date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-21 10:30:00,43.58,43.67,43.57,43.66,10800.0,38.6924,38.7723,38.6835,38.7634,10800.0
2013-10-21 10:35:00,43.67,43.67,43.63,43.67,11600.0,38.7723,38.7723,38.7368,38.7723,11600.0
2013-10-21 10:40:00,43.66,43.66,43.63,43.64,14000.0,38.7634,38.7634,38.7368,38.7456,14000.0
2013-10-21 10:45:00,43.64,43.64,43.6,43.62,8100.0,38.7456,38.7456,38.7101,38.7279,8100.0
2013-10-21 10:50:00,43.61,43.61,43.52,43.52,7300.0,38.719,38.719,38.6391,38.6391,7300.0
2013-10-21 10:55:00,43.52,43.57,43.52,43.55,15200.0,38.6391,38.6835,38.6391,38.6657,15200.0
2013-10-21 11:00:00,43.56,43.56,43.46,43.46,9300.0,38.6746,38.6746,38.5858,38.5858,9300.0
2013-10-21 11:05:00,43.46,43.49,43.46,43.48,9700.0,38.5858,38.6125,38.5858,38.6036,9700.0
2013-10-21 11:10:00,43.48,43.49,43.47,43.49,5600.0,38.6036,38.6125,38.5947,38.6125,5600.0
2013-10-21 11:15:00,43.49,43.51,43.49,43.5,10600.0,38.6125,38.6302,38.6125,38.6214,10600.0
2013-10-21 11:20:00,43.5,43.53,43.5,43.51,8200.0,38.6214,38.648,38.6214,38.6302,8200.0
2013-10-21 11:25:00,43.51,43.57,43.51,43.57,10600.0,38.6302,38.6835,38.6302,38.6835,10600.0
2013-10-21 11:30:00,43.59,43.59,43.53,43.54,18700.0,38.7013,38.7013,38.648,38.6569,18700.0
2013-10-21 11:35:00,43.55,43.59,43.55,43.57,12400.0,38.6657,38.7013,38.6657,38.6835,12400.0
2013-10-21 11:40:00,43.57,43.62,43.57,43.61,12500.0,38.6835,38.7279,38.6835,38.719,12500.0
2013-10-21 11:45:00,43.61,43.63,43.6,43.62,19600.0,38.719,38.7368,38.7101,38.7279,19600.0
2013-10-21 11:50:00,43.62,43.67,43.62,43.67,8900.0,38.7279,38.7723,38.7279,38.7723,8900.0
2013-10-21 11:55:00,43.67,43.73,43.67,43.73,41300.0,38.7723,38.8256,38.7723,38.8256,41300.0
2013-10-21 12:00:00,43.73,43.75,43.73,43.73,12900.0,38.8256,38.8433,38.8256,38.8256,12900.0
2013-10-21 12:05:00,43.73,43.73,43.6,43.61,13100.0,38.8256,38.8256,38.7101,38.719,13100.0
2013-10-21 12:10:00,43.61,43.61,43.57,43.57,6100.0,38.719,38.719,38.6835,38.6835,6100.0
2013-10-21 12:15:00,43.58,43.62,43.58,43.62,7200.0,38.6924,38.7279,38.6924,38.7279,7200.0
2013-10-21 12:20:00,43.63,43.66,43.63,43.65,6800.0,38.7368,38.7634,38.7368,38.7545,6800.0
2013-10-21 12:25:00,43.65,43.69,43.65,43.69,7600.0,38.7545,38.79,38.7545,38.79,7600.0
2013-10-21 12:30:00,43.69,43.72,43.69,43.69,9100.0,38.79,38.8167,38.79,38.79,9100.0
2013-10-21 12:35:00,43.69,43.74,43.69,43.74,2300.0,38.79,38.8344,38.79,38.8344,2300.0
2013-10-21 12:40:00,43.75,43.76,43.66,43.66,13700.0,38.8433,38.8522,38.7634,38.7634,13700.0
2013-10-21 12:45:00,43.67,43.67,43.62,43.62,4800.0,38.7723,38.7723,38.7279,38.7279,4800.0
2013-10-21 12:50:00,43.63,43.68,43.63,43.68,5600.0,38.7368,38.7812,38.7368,38.7812,5600.0
2013-10-21 12:55:00,43.7,43.71,43.69,43.71,3000.0,38.7989,38.8078,38.79,38.8078,3000.0
2013-10-21 13:00:00,43.72,43.76,43.72,43.72,7300.0,38.8167,38.8522,38.8167,38.8167,7300.0
2013-10-21 13:05:00,43.72,43.75,43.72,43.73,4300.0,38.8167,38.8433,38.8167,38.8256,4300.0
2013-10-21 13:10:00,43.74,43.76,43.73,43.76,5100.0,38.8344,38.8522,38.8256,38.8522,5100.0
2013-10-21 13:15:00,43.76,43.79,43.76,43.77,7600.0,38.8522,38.8788,38.8522,38.8611,7600.0
2013-10-21 13:20:00,43.78,43.8,43.77,43.79,7300.0,38.8699,38.8877,38.8611,38.8788,7300.0
2013-10-21 13:25:00,43.78,43.79,43.68,43.69,11800.0,38.8699,38.8788,38.7812,38.79,11800.0
2013-10-21 13:30:00,43.69,43.7,43.64,43.64,7800.0,38.79,38.7989,38.7456,38.7456,7800.0
2013-10-21 13:35:00,43.64,43.65,43.63,43.64,3900.0,38.7456,38.7545,38.7368,38.7456,3900.0
2013-10-21 13:40:00,43.66,43.68,43.65,43.66,2100.0,38.7634,38.7812,38.7545,38.7634,2100.0
2013-10-21 13:45:00,43.66,43.66,43.63,43.63,9300.0,38.7634,38.7634,38.7368,38.7368,9300.0
2013-10-21 13:50:00,43.63,43.65,43.63,43.65,5100.0,38.7368,38.7545,38.7368,38.7545,5100.0
2013-10-21 13:55:00,43.64,43.69,43.64,43.68,9000.0,38.7456,38.79,38.7456,38.7812,9000.0
2013-10-21 14:00:00,43.68,43.68,43.58,43.58,13000.0,38.7812,38.7812,38.6924,38.6924,13000.0
2013-10-21 14:05:00,43.58,43.59,43.58,43.58,3600.0,38.6924,38.7013,38.6924,38.6924,3600.0
2013-10-21 14:10:00,43.58,43.64,43.58,43.64,12000.0,38.6924,38.7456,38.6924,38.7456,12000.0
2013-10-21 14:15:00,43.63,43.66,43.62,43.66,9600.0,38.7368,38.7634,38.7279,38.7634,9600.0
2013-10-21 14:20:00,43.67,43.68,43.63,43.64,25800.0,38.7723,38.7812,38.7368,38.7456,25800.0
2013-10-21 14:25:00,43.64,43.66,43.63,43.64,9700.0,38.7456,38.7634,38.7368,38.7456,9700.0
2013-10-21 14:30:00,43.65,43.66,43.64,43.66,6800.0,38.7545,38.7634,38.7456,38.7634,6800.0
2013-10-21 14:35:00,43.66,43.68,43.66,43.68,6900.0,38.7634,38.7812,38.7634,38.7812,6900.0
2013-10-21 14:40:00,43.68,43.7,43.68,43.7,13400.0,38.7812,38.7989,38.7812,38.7989,13400.0
2013-10-21 14:45:00,43.7,43.73,43.7,43.73,6500.0,38.7989,38.8256,38.7989,38.8256,6500.0
2013-10-21 14:50:00,43.73,43.74,43.73,43.74,5500.0,38.8256,38.8344,38.8256,38.8344,5500.0
2013-10-21 14:55:00,43.74,43.75,43.73,43.74,12700.0,38.8344,38.8433,38.8256,38.8344,12700.0
2013-10-21 15:00:00,43.75,43.76,43.72,43.75,19500.0,38.8433,38.8522,38.8167,38.8433,19500.0
2013-10-21 15:05:00,43.74,43.78,43.74,43.78,14200.0,38.8344,38.8699,38.8344,38.8699,14200.0
2013-10-21 15:10:00,43.78,43.78,43.75,43.77,15400.0,38.8699,38.8699,38.8433,38.8611,15400.0
2013-10-21 15:15:00,43.77,43.8,43.76,43.8,11000.0,38.8611,38.8877,38.8522,38.8877,11000.0
2013-10-21 15:20:00,43.81,43.83,43.81,43.83,13900.0,38.8966,38.9143,38.8966,38.9143,13900.0
2013-10-21 15:25:00,43.83,43.87,43.83,43.87,42700.0,38.9143,38.9499,38.9143,38.9499,42700.0
2013-10-21 15:30:00,43.86,43.91,43.86,43.89,39600.0,38.941,38.9854,38.941,38.9676,39600.0
2013-10-21 15:35:00,43.89,43.9,43.86,43.87,33000.0,38.9676,38.9765,38.941,38.9499,33000.0
2013-10-21 15:40:00,43.88,43.88,43.86,43.88,19300.0,38.9587,38.9587,38.941,38.9587,19300.0
2013-10-21 15:45:00,43.88,43.9,43.86,43.89,38500.0,38.9587,38.9765,38.941,38.9676,38500.0
2013-10-21 15:50:00,43.89,43.93,43.88,43.93,69000.0,38.9676,39.0031,38.9587,39.0031,69000.0
2013-10-21 15:55:00,43.93,43.99,43.92,43.98,114900.0,39.0031,39.0564,38.9942,39.0475,114900.0
2013-10-22 09:30:00,44.11,44.11,43.87,43.88,75700.0,39.1629,39.1629,38.9499,38.9587,75700.0
2013-10-22 09:35:00,43.86,44.03,43.78,43.83,56600.0,38.941,39.0919,38.8699,38.9143,56600.0
2013-10-22 09:40:00,43.83,43.9,43.71,43.84,31400.0,38.9143,38.9765,38.8078,38.9232,31400.0
2013-10-22 09:45:00,43.81,43.94,43.75,43.94,43200.0,38.8966,39.012,38.8433,39.012,43200.0
2013-10-22 09:50:00,43.95,44.14,43.91,44.12,45200.0,39.0209,39.1896,38.9854,39.1718,45200.0
2013-10-22 09:55:00,44.13,44.16,44.09,44.15,39600.0,39.1807,39.2073,39.1452,39.1985,39600.0
2013-10-22 10:00:00,44.14,44.14,44.09,44.1,21300.0,39.1896,39.1896,39.1452,39.1541,21300.0
2013-10-22 10:05:00,44.12,44.14,44.09,44.13,11900.0,39.1718,39.1896,39.1452,39.1807,11900.0
2013-10-22 10:10:00,44.13,44.23,44.12,44.17,47800.0,39.1807,39.2695,39.1718,39.2162,47800.0
2013-10-22 10:15:00,44.18,44.18,44.09,44.11,23600.0,39.2251,39.2251,39.1452,39.1629,23600.0
2013-10-22 10:20:00,44.12,44.15,44.09,44.1,51300.0,39.1718,39.1985,39.1452,39.1541,51300.0
2013-10-22 10:25:00,44.11,44.13,44.1,44.12,12900.0,39.1629,39.1807,39.1541,39.1718,12900.0
2013-10-22 10:30:00,44.12,44.12,44.02,44.02,33800.0,39.1718,39.1718,39.083,39.083,33800.0
2013-10-22 10:35:00,44.03,44.05,44.0,44.0,36600.0,39.0919,39.1097,39.0653,39.0653,36600.0
2013-10-22 10:40:00,43.99,43.99,43.88,43.88,28600.0,39.0564,39.0564,38.9587,38.9587,28600.0
2013-10-22 10:45:00,43.88,43.88,43.75,43.75,16400.0,38.9587,38.9587,38.8433,38.8433,16400.0
2013-10-22 10:50:00,43.75,43.75,43.59,43.59,22000.0,38.8433,38.8433,38.7013,38.7013,22000.0
2013-10-22 10:55:00,43.6,43.6,43.44,43.6,50000.0,38.7101,38.7101,38.5681,38.7101,50000.0
2013-10-22 11:00:00,43.61,43.65,43.57,43.65,12600.0,38.719,38.7545,38.6835,38.7545,12600.0
2013-10-22 11:05:00,43.65,43.71,43.63,43.63,18100.0,38.7545,38.8078,38.7368,38.7368,18100.0
2013-10-22 11:10:00,43.64,43.71,43.64,43.65,16200.0,38.7456,38.8078,38.7456,38.7545,16200.0
2013-10-22 11:15:00,43.64,43.75,43.63,43.75,20800.0,38.7456,38.8433,38.7368,38.8433,20800.0
2013-10-22 11:20:00,43.75,43.76,43.65,43.65,8600.0,38.8433,38.8522,38.7545,38.7545,8600.0
2013-10-22 11:25:00,43.65,43.66,43.6,43.66,20000.0,38.7545,38.7634,38.7101,38.7634,20000.0
2013-10-22 11:30:00,43.65,43.69,43.62,43.66,23700.0,38.7545,38.79,38.7279,38.7634,23700.0
2013-10-22 11:35:00,43.67,43.78,43.67,43.76,19100.0,38.7723,38.8699,38.7723,38.8522,19100.0
2013-10-22 11:40:00,43.74,43.74,43.68,43.69,9100.0,38.8344,38.8344,38.7812,38.79,9100.0
2013-10-22 11:45:00,43.69,43.73,43.69,43.72,14400.0,38.79,38.8256,38.79,38.8167,14400.0
2013-10-22 11:50:00,43.72,43.73,43.69,43.69,7700.0,38.8167,38.8256,38.79,38.79,7700.0
2013-10-22 11:55:00,43.7,43.72,43.68,43.68,12300.0,38.7989,38.8167,38.7812,38.7812,12300.0
2013-10-22 12:00:00,43.69,43.69,43.62,43.64,10100.0,38.79,38.79,38.7279,38.7456,10100.0
2013-10-22 12:05:00,43.64,43.68,43.64,43.68,8100.0,38.7456,38.7812,38.7456,38.7812,8100.0
2013-10-22 12:10:00,43.68,43.68,43.58,43.59,6300.0,38.7812,38.7812,38.6924,38.7013,6300.0
2013-10-22 12:15:00,43.58,43.62,43.58,43.58,20200.0,38.6924,38.7279,38.6924,38.6924,20200.0
2013-10-22 12:20:00,43.59,43.69,43.59,43.69,14800.0,38.7013,38.79,38.7013,38.79,14800.0
2013-10-22 12:25:00,43.69,43.69,43.61,43.62,24300.0,38.79,38.79,38.719,38.7279,24300.0
2013-10-22 12:30:00,43.62,43.63,43.59,43.62,15000.0,38.7279,38.7368,38.7013,38.7279,15000.0
2013-10-22 12:35:00,43.62,43.64,43.59,43.6,6800.0,38.7279,38.7456,38.7013,38.7101,6800.0
2013-10-22 12:40:00,43.59,43.61,43.57,43.57,5800.0,38.7013,38.719,38.6835,38.6835,5800.0
2013-10-22 12:45:00,43.57,43.59,43.55,43.56,12100.0,38.6835,38.7013,38.6657,38.6746,12100.0
2013-10-22 12:50:00,43.56,43.6,43.55,43.6,7500.0,38.6746,38.7101,38.6657,38.7101,7500.0
2013-10-22 12:55:00,43.6,43.64,43.59,43.63,31100.0,38.7101,38.7456,38.7013,38.7368,31100.0
2013-10-22 13:00:00,43.63,43.67,43.6,43.67,38200.0,38.7368,38.7723,38.7101,38.7723,38200.0
2013-10-22 13:05:00,43.66,43.72,43.66,43.71,19600.0,38.7634,38.8167,38.7634,38.8078,19600.0
2013-10-22 13:10:00,43.7,43.72,43.7,43.71,6300.0,38.7989,38.8167,38.7989,38.8078,6300.0
2013-10-22 13:15:00,43.7,43.71,43.66,43.7,9900.0,38.7989,38.8078,38.7634,38.7989,9900.0
2013-10-22 13:20:00,43.7,43.75,43.68,43.75,10400.0,38.7989,38.8433,38.7812,38.8433,10400.0
2013-10-22 13:25:00,43.74,43.78,43.7,43.7,12100.0,38.8344,38.8699,38.7989,38.7989,12100.0
2013-10-22 13:30:00,43.7,43.7,43.64,43.67,7500.0,38.7989,38.7989,38.7456,38.7723,7500.0
2013-10-22 13:35:00,43.7,43.73,43.7,43.73,6900.0,38.7989,38.8256,38.7989,38.8256,6900.0
2013-10-22 13:40:00,43.73,43.73,43.72,43.72,3900.0,38.8256,38.8256,38.8167,38.8167,3900.0
2013-10-22 13:45:00,43.72,43.72,43.69,43.71,9400.0,38.8167,38.8167,38.79,38.8078,9400.0
2013-10-22 13:50:00,43.71,43.75,43.7,43.73,13200.0,38.8078,38.8433,38.7989,38.8256,13200.0
2013-10-22 13:55:00,43.73,43.81,43.73,43.79,25000.0,38.8256,38.8966,38.8256,38.8788,25000.0
2013-10-22 14:00:00,43.8,43.92,43.8,43.91,33100.0,38.8877,38.9942,38.8877,38.9854,33100.0
2013-10-22 14:05:00,43.91,43.92,43.82,43.84,28600.0,38.9854,38.9942,38.9055,38.9232,28600.0
2013-10-22 14:10:00,43.85,43.91,43.84,43.91,18200.0,38.9321,38.9854,38.9232,38.9854,18200.0
2013-10-22 14:15:00,43.91,43.91,43.84,43.84,18500.0,38.9854,38.9854,38.9232,38.9232,18500.0
2013-10-22 14:20:00,43.83,43.87,43.8,43.86,17900.0,38.9143,38.9499,38.8877,38.941,17900.0
2013-10-22 14:25:00,43.86,43.86,43.83,43.85,16800.0,38.941,38.941,38.9143,38.9321,16800.0
2013-10-22 14:30:00,43.85,43.86,43.83,43.86,16700.0,38.9321,38.941,38.9143,38.941,16700.0
2013-10-22 14:35:00,43.86,43.86,43.83,43.86,12100.0,38.941,38.941,38.9143,38.941,12100.0
2013-10-22 14:40:00,43.86,43.87,43.82,43.86,14300.0,38.941,38.9499,38.9055,38.941,14300.0
2013-10-22 14:45:00,43.87,43.94,43.87,43.91,15900.0,38.9499,39.012,38.9499,38.9854,15900.0
2013-10-22 14:50:00,43.91,43.91,43.87,43.91,24400.0,38.9854,38.9854,38.9499,38.9854,24400.0
2013-10-22 14:55:00,43.91,43.96,43.86,43.86,39100.0,38.9854,39.0298,38.941,38.941,39100.0
2013-10-22 15:00:00,43.87,43.91,43.87,43.9,12800.0,38.9499,38.9854,38.9499,38.9765,12800.0
2013-10-22 15:05:00,43.9,43.9,43.85,43.86,11700.0,38.9765,38.9765,38.9321,38.941,11700.0
2013-10-22 15:10:00,43.85,43.9,43.84,43.84,21200.0,38.9321,38.9765,38.9232,38.9232,21200.0
2013-10-22 15:15:00,43.83,43.83,43.75,43.76,13900.0,38.9143,38.9143,38.8433,38.8522,13900.0
2013-10-22 15:20:00,43.75,43.78,43.73,43.76,37700.0,38.8433,38.8699,38.8256,38.8522,37700.0
2013-10-22 15:25:00,43.76,43.8,43.76,43.79,17000.0,38.8522,38.8877,38.8522,38.8788,17000.0
2013-10-22 15:30:00,43.78,43.78,43.72,43.72,26500.0,38.8699,38.8699,38.8167,38.8167,26500.0
2013-10-22 15:35:00,43.72,43.73,43.67,43.69,50400.0,38.8167,38.8256,38.7723,38.79,50400.0
2013-10-22 15:40:00,43.69,43.75,43.69,43.74,33100.0,38.79,38.8433,38.79,38.8344,33100.0
2013-10-22 15:45:00,43.75,43.76,43.72,43.74,46700.0,38.8433,38.8522,38.8167,38.8344,46700.0
2013-10-22 15:50:00,43.74,43.88,43.66,43.85,211900.0,38.8344,38.9587,38.7634,38.9321,211900.0
2013-10-22 15:55:00,43.85,43.9,43.84,43.9,237700.0,38.9321,38.9765,38.9232,38.9765,237700.0
2013-10-23 09:30:00,43.38,43.83,43.35,43.76,64900.0,38.5148,38.9143,38.4882,38.8522,64900.0
2013-10-23 09:35:00,43.75,43.76,43.53,43.61,24900.0,38.8433,38.8522,38.648,38.719,24900.0
2013-10-23 09:40:00,43.61,43.8,43.61,43.77,12300.0,38.719,38.8877,38.719,38.8611,12300.0
2013-10-23 09:45:00,43.74,43.74,43.53,43.54,9100.0,38.8344,38.8344,38.648,38.6569,9100.0
2013-10-23 09:50:00,43.55,43.67,43.55,43.67,17000.0,38.6657,38.7723,38.6657,38.7723,17000.0
2013-10-23 09:55:00,43.68,43.69,43.58,43.59,14700.0,38.7812,38.79,38.6924,38.7013,14700.0
2013-10-23 10:00:00,43.57,43.66,43.56,43.64,11500.0,38.6835,38.7634,38.6746,38.7456,11500.0
2013-10-23 10:05:00,43.65,43.69,43.63,43.69,6400.0,38.7545,38.79,38.7368,38.79,6400.0
2013-10-23 10:10:00,43.69,43.76,43.66,43.72,11600.0,38.79,38.8522,38.7634,38.8167,11600.0
2013-10-23 10:15:00,43.73,43.77,43.68,43.74,288700.0,38.8256,38.8611,38.7812,38.8344,288700.0
2013-10-23 10:20:00,43.74,43.76,43.59,43.6,39300.0,38.8344,38.8522,38.7013,38.7101,39300.0
2013-10-23 10:25:00,43.59,43.6,43.5,43.52,11700.0,38.7013,38.7101,38.6214,38.6391,11700.0
2013-10-23 10:30:00,43.52,43.56,43.46,43.56,9100.0,38.6391,38.6746,38.5858,38.6746,9100.0
2013-10-23 10:35:00,43.57,43.59,43.52,43.54,5400.0,38.6835,38.7013,38.6391,38.6569,5400.0
2013-10-23 10:40:00,43.54,43.58,43.54,43.56,4000.0,38.6569,38.6924,38.6569,38.6746,4000.0
2013-10-23 10:45:00,43.55,43.55,43.46,43.46,8400.0,38.6657,38.6657,38.5858,38.5858,8400.0
2013-10-23 10:50:00,43.45,43.45,43.34,43.42,10600.0,38.577,38.577,38.4793,38.5503,10600.0
2013-10-23 10:55:00,43.43,43.45,43.41,43.44,7400.0,38.5592,38.577,38.5414,38.5681,7400.0
2013-10-23 11:00:00,43.44,43.55,43.44,43.54,9300.0,38.5681,38.6657,38.5681,38.6569,9300.0
2013-10-23 11:05:00,43.56,43.56,43.5,43.51,4200.0,38.6746,38.6746,38.6214,38.6302,4200.0
2013-10-23 11:10:00,43.52,43.52,43.49,43.49,3000.0,38.6391,38.6391,38.6125,38.6125,3000.0
2013-10-23 11:15:00,43.49,43.49,43.48,43.48,4900.0,38.6125,38.6125,38.6036,38.6036,4900.0
2013-10-23 11:20:00,43.48,43.57,43.47,43.5,14100.0,38.6036,38.6835,38.5947,38.6214,14100.0
2013-10-23 11:25:00,43.5,43.5,43.46,43.48,7700.0,38.6214,38.6214,38.5858,38.6036,7700.0
2013-10-23 11:30:00,43.47,43.53,43.47,43.49,6100.0,38.5947,38.648,38.5947,38.6125,6100.0
2013-10-23 11:35:00,43.48,43.49,43.46,43.48,3300.0,38.6036,38.6125,38.5858,38.6036,3300.0
2013-10-23 11:40:00,43.49,43.54,43.48,43.51,9700.0,38.6125,38.6569,38.6036,38.6302,9700.0
2013-10-23 11:45:00,43.52,43.54,43.5,43.5,7900.0,38.6391,38.6569,38.6214,38.6214,7900.0
2013-10-23 11:50:00,43.5,43.51,43.43,43.45,7400.0,38.6214,38.6302,38.5592,38.577,7400.0
2013-10-23 11:55:00,43.45,43.49,43.45,43.48,6500.0,38.577,38.6125,38.577,38.6036,6500.0
2013-10-23 12:00:00,43.48,43.52,43.48,43.5,7600.0,38.6036,38.6391,38.6036,38.6214,7600.0
2013-10-23 12:05:00,43.49,43.52,43.46,43.48,10200.0,38.6125,38.6391,38.5858,38.6036,10200.0
2013-10-23 12:10:00,43.48,43.51,43.46,43.48,6800.0,38.6036,38.6302,38.5858,38.6036,6800.0
2013-10-23 12:15:00,43.49,43.52,43.48,43.5,8500.0,38.6125,38.6391,38.6036,38.6214,8500.0
2013-10-23 12:20:00,43.5,43.53,43.5,43.53,6700.0,38.6214,38.648,38.6214,38.648,6700.0
2013-10-23 12:25:00,43.52,43.53,43.5,43.5,4500.0,38.6391,38.648,38.6214,38.6214,4500.0
2013-10-23 12:30:00,43.5,43.55,43.49,43.53,7700.0,38.6214,38.6657,38.6125,38.648,7700.0
2013-10-23 12:35:00,43.54,43.58,43.54,43.57,5900.0,38.6569,38.6924,38.6569,38.6835,5900.0
2013-10-23 12:40:00,43.57,43.57,43.53,43.53,4200.0,38.6835,38.6835,38.648,38.648,4200.0
2013-10-23 12:45:00,43.53,43.58,43.52,43.58,4400.0,38.648,38.6924,38.6391,38.6924,4400.0
2013-10-23 12:50:00,43.58,43.59,43.58,43.58,2600.0,38.6924,38.7013,38.6924,38.6924,2600.0
2013-10-23 12:55:00,43.58,43.63,43.57,43.62,6200.0,38.6924,38.7368,38.6835,38.7279,6200.0
2013-10-23 13:00:00,43.6,43.61,43.59,43.59,5900.0,38.7101,38.719,38.7013,38.7013,5900.0
2013-10-23 13:05:00,43.6,43.62,43.54,43.54,8000.0,38.7101,38.7279,38.6569,38.6569,8000.0
2013-10-23 13:10:00,43.55,43.56,43.54,43.55,4000.0,38.6657,38.6746,38.6569,38.6657,4000.0
2013-10-23 13:15:00,43.55,43.58,43.55,43.57,8100.0,38.6657,38.6924,38.6657,38.6835,8100.0
2013-10-23 13:20:00,43.57,43.57,43.52,43.52,2800.0,38.6835,38.6835,38.6391,38.6391,2800.0
2013-10-23 13:25:00,43.52,43.55,43.5,43.53,19600.0,38.6391,38.6657,38.6214,38.648,19600.0
2013-10-23 13:30:00,43.53,43.53,43.49,43.49,5600.0,38.648,38.648,38.6125,38.6125,5600.0
2013-10-23 13:35:00,43.5,43.52,43.47,43.47,6800.0,38.6214,38.6391,38.5947,38.5947,6800.0
2013-10-23 13:40:00,43.47,43.5,43.45,43.47,9500.0,38.5947,38.6214,38.577,38.5947,9500.0
2013-10-23 13:45:00,43.48,43.51,43.46,43.48,19900.0,38.6036,38.6302,38.5858,38.6036,19900.0
2013-10-23 13:50:00,43.48,43.51,43.46,43.47,16400.0,38.6036,38.6302,38.5858,38.5947,16400.0
2013-10-23 13:55:00,43.48,43.54,43.48,43.51,14300.0,38.6036,38.6569,38.6036,38.6302,14300.0
2013-10-23 14:00:00,43.51,43.53,43.48,43.51,9300.0,38.6302,38.648,38.6036,38.6302,9300.0
2013-10-23 14:05:00,43.49,43.57,43.49,43.57,12300.0,38.6125,38.6835,38.6125,38.6835,12300.0
2013-10-23 14:10:00,43.57,43.63,43.57,43.61,18500.0,38.6835,38.7368,38.6835,38.719,18500.0
2013-10-23 14:15:00,43.61,43.63,43.57,43.57,12300.0,38.719,38.7368,38.6835,38.6835,12300.0
2013-10-23 14:20:00,43.56,43.56,43.53,43.53,11100.0,38.6746,38.6746,38.648,38.648,11100.0
2013-10-23 14:25:00,43.52,43.53,43.5,43.5,11400.0,38.6391,38.648,38.6214,38.6214,11400.0
2013-10-23 14:30:00,43.51,43.57,43.51,43.55,13500.0,38.6302,38.6835,38.6302,38.6657,13500.0
2013-10-23 14:35:00,43.56,43.56,43.52,43.55,8300.0,38.6746,38.6746,38.6391,38.6657,8300.0
2013-10-23 14:40:00,43.54,43.62,43.54,43.62,4400.0,38.6569,38.7279,38.6569,38.7279,4400.0
2013-10-23 14:45:00,43.63,43.65,43.61,43.64,8300.0,38.7368,38.7545,38.719,38.7456,8300.0
2013-10-23 14:50:00,43.65,43.65,43.58,43.59,8100.0,38.7545,38.7545,38.6924,38.7013,8100.0
2013-10-23 14:55:00,43.58,43.6,43.58,43.6,6500.0,38.6924,38.7101,38.6924,38.7101,6500.0
2013-10-23 15:00:00,43.59,43.66,43.59,43.64,40300.0,38.7013,38.7634,38.7013,38.7456,40300.0
2013-10-23 15:05:00,43.64,43.67,43.61,43.61,22800.0,38.7456,38.7723,38.719,38.719,22800.0
2013-10-23 15:10:00,43.62,43.63,43.52,43.53,35000.0,38.7279,38.7368,38.6391,38.648,35000.0
2013-10-23 15:15:00,43.52,43.52,43.46,43.47,23000.0,38.6391,38.6391,38.5858,38.5947,23000.0
2013-10-23 15:20:00,43.46,43.47,43.41,43.44,24300.0,38.5858,38.5947,38.5414,38.5681,24300.0
2013-10-23 15:25:00,43.44,43.44,43.39,43.39,20700.0,38.5681,38.5681,38.5237,38.5237,20700.0
2013-10-23 15:30:00,43.39,43.42,43.39,43.41,12200.0,38.5237,38.5503,38.5237,38.5414,12200.0
2013-10-23 15:35:00,43.41,43.45,43.41,43.41,38100.0,38.5414,38.577,38.5414,38.5414,38100.0
2013-10-23 15:40:00,43.4,43.45,43.4,43.44,21300.0,38.5326,38.577,38.5326,38.5681,21300.0
2013-10-23 15:45:00,43.45,43.47,43.41,43.42,81600.0,38.577,38.5947,38.5414,38.5503,81600.0
2013-10-23 15:50:00,43.43,43.51,43.43,43.5,82700.0,38.5592,38.6302,38.5592,38.6214,82700.0
2013-10-23 15:55:00,43.5,43.61,43.5,43.59,267400.0,38.6214,38.719,38.6214,38.7013,267400.0
2013-10-24 09:30:00,44.05,44.45,44.05,44.41,76000.0,39.1097,39.4648,39.1097,39.4293,76000.0
2013-10-24 09:35:00,44.37,44.45,44.34,44.38,64900.0,39.3938,39.4648,39.3671,39.4027,64900.0
2013-10-24 09:40:00,44.38,44.42,44.28,44.34,55900.0,39.4027,39.4382,39.3139,39.3671,55900.0
2013-10-24 09:45:00,44.37,44.38,44.34,44.37,19100.0,39.3938,39.4027,39.3671,39.3938,19100.0
2013-10-24 09:50:00,44.37,44.65,44.35,44.62,73300.0,39.3938,39.6424,39.376,39.6157,73300.0
2013-10-24 09:55:00,44.63,44.68,44.48,44.48,140400.0,39.6246,39.669,39.4914,39.4914,140400.0
2013-10-24 10:00:00,44.48,44.52,44.43,44.44,24000.0,39.4914,39.527,39.447,39.4559,24000.0
2013-10-24 10:05:00,44.44,44.44,44.25,44.25,91100.0,39.4559,39.4559,39.2872,39.2872,91100.0
2013-10-24 10:10:00,44.25,44.26,44.14,44.14,44900.0,39.2872,39.2961,39.1896,39.1896,44900.0
2013-10-24 10:15:00,44.14,44.14,44.03,44.07,91100.0,39.1896,39.1896,39.0919,39.1274,91100.0
2013-10-24 10:20:00,44.07,44.11,43.97,44.01,61200.0,39.1274,39.1629,39.0386,39.0742,61200.0
2013-10-24 10:25:00,44.02,44.02,43.92,44.0,28400.0,39.083,39.083,38.9942,39.0653,28400.0
2013-10-24 10:30:00,44.01,44.03,43.94,43.98,26600.0,39.0742,39.0919,39.012,39.0475,26600.0
2013-10-24 10:35:00,43.98,44.01,43.96,43.97,38400.0,39.0475,39.0742,39.0298,39.0386,38400.0
2013-10-24 10:40:00,43.97,44.01,43.97,44.0,46100.0,39.0386,39.0742,39.0386,39.0653,46100.0
2013-10-24 10:45:00,44.0,44.01,43.99,43.99,15300.0,39.0653,39.0742,39.0564,39.0564,15300.0
2013-10-24 10:50:00,43.98,44.05,43.95,44.03,7900.0,39.0475,39.1097,39.0209,39.0919,7900.0
2013-10-24 10:55:00,44.03,44.03,43.98,44.0,11900.0,39.0919,39.0919,39.0475,39.0653,11900.0
2013-10-24 11:00:00,44.0,44.01,43.96,43.97,16800.0,39.0653,39.0742,39.0298,39.0386,16800.0
2013-10-24 11:05:00,43.98,44.02,43.96,44.0,25700.0,39.0475,39.083,39.0298,39.0653,25700.0
2013-10-24 11:10:00,44.0,44.01,43.98,44.0,22700.0,39.0653,39.0742,39.0475,39.0653,22700.0
2013-10-24 11:15:00,43.98,44.03,43.97,44.0,47000.0,39.0475,39.0919,39.0386,39.0653,47000.0
2013-10-24 11:20:00,44.0,44.02,43.98,44.02,39500.0,39.0653,39.083,39.0475,39.083,39500.0
2013-10-24 11:25:00,44.01,44.02,43.98,44.01,25900.0,39.0742,39.083,39.0475,39.0742,25900.0
2013-10-24 11:30:00,44.01,44.09,44.01,44.06,6700.0,39.0742,39.1452,39.0742,39.1185,6700.0
2013-10-24 11:35:00,44.05,44.11,44.04,44.11,22500.0,39.1097,39.1629,39.1008,39.1629,22500.0
2013-10-24 11:40:00,44.11,44.17,44.11,44.16,29800.0,39.1629,39.2162,39.1629,39.2073,29800.0
2013-10-24 11:45:00,44.16,44.22,44.15,44.22,17400.0,39.2073,39.2606,39.1985,39.2606,17400.0
2013-10-24 11:50:00,44.22,44.3,44.22,44.3,20900.0,39.2606,39.3316,39.2606,39.3316,20900.0
2013-10-24 11:55:00,44.29,44.32,44.29,44.32,10600.0,39.3227,39.3494,39.3227,39.3494,10600.0
2013-10-24 12:00:00,44.31,44.35,44.25,44.26,27800.0,39.3405,39.376,39.2872,39.2961,27800.0
2013-10-24 12:05:00,44.26,44.32,44.26,44.3,26000.0,39.2961,39.3494,39.2961,39.3316,26000.0
2013-10-24 12:10:00,44.31,44.35,44.31,44.34,2900.0,39.3405,39.376,39.3405,39.3671,2900.0
2013-10-24 12:15:00,44.34,44.34,44.27,44.32,31600.0,39.3671,39.3671,39.305,39.3494,31600.0
2013-10-24 12:20:00,44.32,44.39,44.32,44.39,8500.0,39.3494,39.4115,39.3494,39.4115,8500.0
2013-10-24 12:25:00,44.39,44.44,44.39,44.44,10200.0,39.4115,39.4559,39.4115,39.4559,10200.0
2013-10-24 12:30:00,44.45,44.45,44.39,44.4,19200.0,39.4648,39.4648,39.4115,39.4204,19200.0
2013-10-24 12:35:00,44.4,44.47,44.4,44.44,21100.0,39.4204,39.4826,39.4204,39.4559,21100.0
2013-10-24 12:40:00,44.44,44.45,44.42,44.43,9500.0,39.4559,39.4648,39.4382,39.447,9500.0
2013-10-24 12:45:00,44.44,44.48,44.44,44.46,6200.0,39.4559,39.4914,39.4559,39.4737,6200.0
2013-10-24 12:50:00,44.47,44.52,44.45,44.52,14200.0,39.4826,39.527,39.4648,39.527,14200.0
2013-10-24 12:55:00,44.52,44.53,44.5,44.5,19500.0,39.527,39.5358,39.5092,39.5092,19500.0
2013-10-24 13:00:00,44.51,44.51,44.44,44.47,7800.0,39.5181,39.5181,39.4559,39.4826,7800.0
2013-10-24 13:05:00,44.46,44.47,44.42,44.42,7200.0,39.4737,39.4826,39.4382,39.4382,7200.0
2013-10-24 13:10:00,44.42,44.43,44.41,44.41,8400.0,39.4382,39.447,39.4293,39.4293,8400.0
2013-10-24 13:15:00,44.4,44.41,44.34,44.36,18600.0,39.4204,39.4293,39.3671,39.3849,18600.0
2013-10-24 13:20:00,44.35,44.36,44.33,44.34,15000.0,39.376,39.3849,39.3583,39.3671,15000.0
2013-10-24 13:25:00,44.35,44.35,44.34,44.35,17200.0,39.376,39.376,39.3671,39.376,17200.0
2013-10-24 13:30:00,44.35,44.35,44.33,44.35,30100.0,39.376,39.376,39.3583,39.376,30100.0
2013-10-24 13:35:00,44.35,44.36,44.34,44.36,16800.0,39.376,39.3849,39.3671,39.3849,16800.0
2013-10-24 13:40:00,44.35,44.36,44.33,44.35,11800.0,39.376,39.3849,39.3583,39.376,11800.0
2013-10-24 13:45:00,44.35,44.39,44.34,44.39,16800.0,39.376,39.4115,39.3671,39.4115,16800.0
2013-10-24 13:50:00,44.38,44.38,44.35,44.35,11100.0,39.4027,39.4027,39.376,39.376,11100.0
2013-10-24 13:55:00,44.34,44.35,44.3,44.3,22000.0,39.3671,39.376,39.3316,39.3316,22000.0
2013-10-24 14:00:00,44.31,44.33,44.3,44.32,19700.0,39.3405,39.3583,39.3316,39.3494,19700.0
2013-10-24 14:05:00,44.32,44.33,44.3,44.33,12500.0,39.3494,39.3583,39.3316,39.3583,12500.0
2013-10-24 14:10:00,44.32,44.32,44.25,44.31,38500.0,39.3494,39.3494,39.2872,39.3405,38500.0
2013-10-24 14:15:00,44.3,44.34,44.3,44.33,14400.0,39.3316,39.3671,39.3316,39.3583,14400.0
2013-10-24 14:20:00,44.34,44.35,44.33,44.35,11000.0,39.3671,39.376,39.3583,39.376,11000.0
2013-10-24 14:25:00,44.35,44.36,44.33,44.33,22600.0,39.376,39.3849,39.3583,39.3583,22600.0
2013-10-24 14:30:00,44.32,44.35,44.32,44.33,14300.0,39.3494,39.376,39.3494,39.3583,14300.0
2013-10-24 14:35:00,44.34,44.35,44.34,44.35,7500.0,39.3671,39.376,39.3671,39.376,7500.0
2013-10-24 14:40:00,44.35,44.36,44.33,44.34,24000.0,39.376,39.3849,39.3583,39.3671,24000.0
2013-10-24 14:45:00,44.34,44.37,44.32,44.32,24700.0,39.3671,39.3938,39.3494,39.3494,24700.0
2013-10-24 14:50:00,44.32,44.39,44.32,44.38,29400.0,39.3494,39.4115,39.3494,39.4027,29400.0
2013-10-24 14:55:00,44.39,44.41,44.38,44.4,16200.0,39.4115,39.4293,39.4027,39.4204,16200.0
2013-10-24 15:00:00,44.4,44.45,44.39,44.45,25000.0,39.4204,39.4648,39.4115,39.4648,25000.0
2013-10-24 15:05:00,44.45,44.51,44.44,44.51,24400.0,39.4648,39.5181,39.4559,39.5181,24400.0
2013-10-24 15:10:00,44.51,44.51,44.48,44.49,35000.0,39.5181,39.5181,39.4914,39.5003,35000.0
2013-10-24 15:15:00,44.48,44.52,44.47,44.51,33200.0,39.4914,39.527,39.4826,39.5181,33200.0
2013-10-24 15:20:00,44.52,44.56,44.5,44.55,38800.0,39.527,39.5625,39.5092,39.5536,38800.0
2013-10-24 15:25:00,44.54,44.62,44.54,44.59,29300.0,39.5447,39.6157,39.5447,39.5891,29300.0
2013-10-24 15:30:00,44.6,44.6,44.57,44.58,49700.0,39.598,39.598,39.5713,39.5802,49700.0
2013-10-24 15:35:00,44.58,44.64,44.58,44.62,46000.0,39.5802,39.6335,39.5802,39.6157,46000.0
2013-10-24 15:40:00,44.62,44.62,44.59,44.59,33800.0,39.6157,39.6157,39.5891,39.5891,33800.0
2013-10-24 15:45:00,44.6,44.66,44.59,44.66,57900.0,39.598,39.6513,39.5891,39.6513,57900.0
2013-10-24 15:50:00,44.66,44.66,44.62,44.65,64200.0,39.6513,39.6513,39.6157,39.6424,64200.0
2013-10-24 15:55:00,44.64,44.66,44.59,44.62,109100.0,39.6335,39.6513,39.5891,39.6157,109100.0
2013-10-25 09:30:00,44.75,44.75,44.33,44.45,65600.0,39.7312,39.7312,39.3583,39.4648,65600.0
2013-10-25 09:35:00,44.45,44.45,44.28,44.34,35900.0,39.4648,39.4648,39.3139,39.3671,35900.0
2013-10-25 09:40:00,44.34,44.45,44.3,44.43,21500.0,39.3671,39.4648,39.3316,39.447,21500.0
2013-10-25 09:45:00,44.42,44.44,44.34,44.35,20800.0,39.4382,39.4559,39.3671,39.376,20800.0
2013-10-25 09:50:00,44.36,44.37,44.27,44.3,22500.0,39.3849,39.3938,39.305,39.3316,22500.0
2013-10-25 09:55:00,44.29,44.39,44.25,44.37,15300.0,39.3227,39.4115,39.2872,39.3938,15300.0
2013-10-25 10:00:00,44.38,44.52,44.37,44.51,42300.0,39.4027,39.527,39.3938,39.5181,42300.0
2013-10-25 10:05:00,44.51,44.52,44.48,44.51,20100.0,39.5181,39.527,39.4914,39.5181,20100.0
2013-10-25 10:10:00,44.5,44.51,44.44,44.44,19800.0,39.5092,39.5181,39.4559,39.4559,19800.0
2013-10-25 10:15:00,44.43,44.43,44.31,44.35,41700.0,39.447,39.447,39.3405,39.376,41700.0
2013-10-25 10:20:00,44.34,44.35,44.29,44.29,22700.0,39.3671,39.376,39.3227,39.3227,22700.0
2013-10-25 10:25:00,44.29,44.37,44.29,44.34,15700.0,39.3227,39.3938,39.3227,39.3671,15700.0
2013-10-25 10:30:00,44.34,44.4,44.29,44.3,23500.0,39.3671,39.4204,39.3227,39.3316,23500.0
2013-10-25 10:35:00,44.31,44.36,44.3,44.3,8100.0,39.3405,39.3849,39.3316,39.3316,8100.0
2013-10-25 10:40:00,44.3,44.4,44.3,44.4,17900.0,39.3316,39.4204,39.3316,39.4204,17900.0
2013-10-25 10:45:00,44.41,44.49,44.4,44.49,11200.0,39.4293,39.5003,39.4204,39.5003,11200.0
2013-10-25 10:50:00,44.48,44.51,44.47,44.48,43100.0,39.4914,39.5181,39.4826,39.4914,43100.0
2013-10-25 10:55:00,44.48,44.49,44.45,44.48,18100.0,39.4914,39.5003,39.4648,39.4914,18100.0
2013-10-25 11:00:00,44.48,44.49,44.45,44.46,8000.0,39.4914,39.5003,39.4648,39.4737,8000.0
2013-10-25 11:05:00,44.47,44.49,44.43,44.43,8000.0,39.4826,39.5003,39.447,39.447,8000.0
2013-10-25 11:10:00,44.43,44.44,44.41,44.41,16000.0,39.447,39.4559,39.4293,39.4293,16000.0
2013-10-25 11:15:00,44.41,44.44,44.4,44.41,10700.0,39.4293,39.4559,39.4204,39.4293,10700.0
2013-10-25 11:20:00,44.41,44.44,44.41,44.43,20300.0,39.4293,39.4559,39.4293,39.447,20300.0
2013-10-25 11:25:00,44.44,44.44,44.38,44.4,10000.0,39.4559,39.4559,39.4027,39.4204,10000.0
2013-10-25 11:30:00,44.41,44.48,44.41,44.45,18500.0,39.4293,39.4914,39.4293,39.4648,18500.0
2013-10-25 11:35:00,44.45,44.45,44.41,44.42,6200.0,39.4648,39.4648,39.4293,39.4382,6200.0
2013-10-25 11:40:00,44.43,44.45,44.41,44.45,7900.0,39.447,39.4648,39.4293,39.4648,7900.0
2013-10-25 11:45:00,44.45,44.45,44.43,44.43,9300.0,39.4648,39.4648,39.447,39.447,9300.0
2013-10-25 11:50:00,44.42,44.42,44.33,44.34,16700.0,39.4382,39.4382,39.3583,39.3671,16700.0
2013-10-25 11:55:00,44.34,44.35,44.3,44.31,18100.0,39.3671,39.376,39.3316,39.3405,18100.0
2013-10-25 12:00:00,44.3,44.31,44.27,44.27,15000.0,39.3316,39.3405,39.305,39.305,15000.0
2013-10-25 12:05:00,44.28,44.34,44.27,44.33,9300.0,39.3139,39.3671,39.305,39.3583,9300.0
2013-10-25 12:10:00,44.33,44.34,44.31,44.31,9200.0,39.3583,39.3671,39.3405,39.3405,9200.0
2013-10-25 12:15:00,44.32,44.32,44.3,44.31,9100.0,39.3494,39.3494,39.3316,39.3405,9100.0
2013-10-25 12:20:00,44.32,44.32,44.28,44.31,9800.0,39.3494,39.3494,39.3139,39.3405,9800.0
2013-10-25 12:25:00,44.31,44.32,44.29,44.29,17500.0,39.3405,39.3494,39.3227,39.3227,17500.0
2013-10-25 12:30:00,44.31,44.35,44.29,44.35,6200.0,39.3405,39.376,39.3227,39.376,6200.0
2013-10-25 12:35:00,44.36,44.42,44.36,44.41,6300.0,39.3849,39.4382,39.3849,39.4293,6300.0
2013-10-25 12:40:00,44.41,44.43,44.4,44.43,6800.0,39.4293,39.447,39.4204,39.447,6800.0
2013-10-25 12:45:00,44.43,44.43,44.39,44.41,15200.0,39.447,39.447,39.4115,39.4293,15200.0
2013-10-25 12:50:00,44.41,44.42,44.38,44.38,7700.0,39.4293,39.4382,39.4027,39.4027,7700.0
2013-10-25 12:55:00,44.39,44.41,44.38,44.38,16300.0,39.4115,39.4293,39.4027,39.4027,16300.0
2013-10-25 13:00:00,44.38,44.39,44.37,44.37,7500.0,39.4027,39.4115,39.3938,39.3938,7500.0
2013-10-25 13:05:00,44.37,44.38,44.35,44.35,9100.0,39.3938,39.4027,39.376,39.376,9100.0
2013-10-25 13:10:00,44.35,44.37,44.34,44.36,13900.0,39.376,39.3938,39.3671,39.3849,13900.0
2013-10-25 13:15:00,44.37,44.41,44.37,44.4,7800.0,39.3938,39.4293,39.3938,39.4204,7800.0
2013-10-25 13:20:00,44.41,44.41,44.39,44.4,11000.0,39.4293,39.4293,39.4115,39.4204,11000.0
2013-10-25 13:25:00,44.41,44.41,44.39,44.39,9700.0,39.4293,39.4293,39.4115,39.4115,9700.0
2013-10-25 13:30:00,44.39,44.41,44.37,44.41,8300.0,39.4115,39.4293,39.3938,39.4293,8300.0
2013-10-25 13:35:00,44.43,44.44,44.4,44.44,6300.0,39.447,39.4559,39.4204,39.4559,6300.0
2013-10-25 13:40:00,44.45,44.47,44.45,44.46,7600.0,39.4648,39.4826,39.4648,39.4737,7600.0
2013-10-25 13:45:00,44.47,44.47,44.44,44.44,5700.0,39.4826,39.4826,39.4559,39.4559,5700.0
2013-10-25 13:50:00,44.42,44.46,44.42,44.44,7100.0,39.4382,39.4737,39.4382,39.4559,7100.0
2013-10-25 13:55:00,44.45,44.48,44.45,44.48,10900.0,39.4648,39.4914,39.4648,39.4914,10900.0
2013-10-25 14:00:00,44.48,44.51,44.47,44.51,4900.0,39.4914,39.5181,39.4826,39.5181,4900.0
2013-10-25 14:05:00,44.51,44.56,44.5,44.54,11500.0,39.5181,39.5625,39.5092,39.5447,11500.0
2013-10-25 14:10:00,44.54,44.54,44.49,44.51,8600.0,39.5447,39.5447,39.5003,39.5181,8600.0
2013-10-25 14:15:00,44.52,44.52,44.47,44.47,11700.0,39.527,39.527,39.4826,39.4826,11700.0
2013-10-25 14:20:00,44.48,44.51,44.47,44.5,11100.0,39.4914,39.5181,39.4826,39.5092,11100.0
2013-10-25 14:25:00,44.5,44.52,44.47,44.47,10300.0,39.5092,39.527,39.4826,39.4826,10300.0
2013-10-25 14:30:00,44.47,44.47,44.4,44.41,9300.0,39.4826,39.4826,39.4204,39.4293,9300.0
2013-10-25 14:35:00,44.41,44.48,44.4,44.47,10000.0,39.4293,39.4914,39.4204,39.4826,10000.0
2013-10-25 14:40:00,44.48,44.51,44.48,44.5,11100.0,39.4914,39.5181,39.4914,39.5092,11100.0
2013-10-25 14:45:00,44.49,44.49,44.47,44.48,6600.0,39.5003,39.5003,39.4826,39.4914,6600.0
2013-10-25 14:50:00,44.47,44.47,44.43,44.44,10800.0,39.4826,39.4826,39.447,39.4559,10800.0
2013-10-25 14:55:00,44.45,44.45,44.43,44.45,8200.0,39.4648,39.4648,39.447,39.4648,8200.0
2013-10-25 15:00:00,44.45,44.45,44.41,44.43,11500.0,39.4648,39.4648,39.4293,39.447,11500.0
2013-10-25 15:05:00,44.42,44.42,44.35,44.35,13700.0,39.4382,39.4382,39.376,39.376,13700.0
2013-10-25 15:10:00,44.36,44.37,44.34,44.35,25200.0,39.3849,39.3938,39.3671,39.376,25200.0
2013-10-25 15:15:00,44.36,44.37,44.34,44.34,10700.0,39.3849,39.3938,39.3671,39.3671,10700.0
2013-10-25 15:20:00,44.34,44.36,44.34,44.34,19100.0,39.3671,39.3849,39.3671,39.3671,19100.0
2013-10-25 15:25:00,44.34,44.34,44.32,44.34,11500.0,39.3671,39.3671,39.3494,39.3671,11500.0
2013-10-25 15:30:00,44.34,44.39,44.34,44.37,22400.0,39.3671,39.4115,39.3671,39.3938,22400.0
2013-10-25 15:35:00,44.36,44.37,44.34,44.36,23000.0,39.3849,39.3938,39.3671,39.3849,23000.0
2013-10-25 15:40:00,44.36,44.38,44.36,44.37,29500.0,39.3849,39.4027,39.3849,39.3938,29500.0
2013-10-25 15:45:00,44.37,44.43,44.35,44.41,35500.0,39.3938,39.447,39.376,39.4293,35500.0
2013-10-25 15:50:00,44.42,44.48,44.41,44.43,48900.0,39.4382,39.4914,39.4293,39.447,48900.0
2013-10-25 15:55:00,44.43,44.51,44.43,44.49,63100.0,39.447,39.5181,39.447,39.5003,63100.0
2013-10-28 09:30:00,44.05,44.37,44.05,44.17,38700.0,39.1097,39.3938,39.1097,39.2162,38700.0
2013-10-28 09:35:00,44.18,44.22,44.15,44.16,11900.0,39.2251,39.2606,39.1985,39.2073,11900.0
2013-10-28 09:40:00,44.15,44.15,43.96,44.0,31600.0,39.1985,39.1985,39.0298,39.0653,31600.0
2013-10-28 09:45:00,43.99,44.11,43.99,44.09,34200.0,39.0564,39.1629,39.0564,39.1452,34200.0
2013-10-28 09:50:00,44.12,44.22,44.12,44.2,61600.0,39.1718,39.2606,39.1718,39.2428,61600.0
2013-10-28 09:55:00,44.2,44.22,44.13,44.14,72600.0,39.2428,39.2606,39.1807,39.1896,72600.0
2013-10-28 10:00:00,44.1,44.17,44.1,44.17,28700.0,39.1541,39.2162,39.1541,39.2162,28700.0
2013-10-28 10:05:00,44.17,44.17,44.05,44.05,18600.0,39.2162,39.2162,39.1097,39.1097,18600.0
2013-10-28 10:10:00,44.05,44.05,43.96,43.98,29200.0,39.1097,39.1097,39.0298,39.0475,29200.0
2013-10-28 10:15:00,44.0,44.04,43.99,44.0,14800.0,39.0653,39.1008,39.0564,39.0653,14800.0
2013-10-28 10:20:00,43.99,44.1,43.98,44.09,24700.0,39.0564,39.1541,39.0475,39.1452,24700.0
2013-10-28 10:25:00,44.09,44.23,44.09,44.17,28800.0,39.1452,39.2695,39.1452,39.2162,28800.0
2013-10-28 10:30:00,44.16,44.16,44.06,44.07,15200.0,39.2073,39.2073,39.1185,39.1274,15200.0
2013-10-28 10:35:00,44.07,44.18,44.07,44.18,23300.0,39.1274,39.2251,39.1274,39.2251,23300.0
2013-10-28 10:40:00,44.17,44.18,44.08,44.08,78400.0,39.2162,39.2251,39.1363,39.1363,78400.0
2013-10-28 10:45:00,44.09,44.12,44.04,44.04,16200.0,39.1452,39.1718,39.1008,39.1008,16200.0
2013-10-28 10:50:00,44.05,44.05,43.92,43.92,12600.0,39.1097,39.1097,38.9942,38.9942,12600.0
2013-10-28 10:55:00,43.92,43.92,43.77,43.79,42500.0,38.9942,38.9942,38.8611,38.8788,42500.0
2013-10-28 11:00:00,43.8,43.89,43.8,43.88,40000.0,38.8877,38.9676,38.8877,38.9587,40000.0
2013-10-28 11:05:00,43.88,43.9,43.88,43.88,13600.0,38.9587,38.9765,38.9587,38.9587,13600.0
2013-10-28 11:10:00,43.88,43.88,43.83,43.83,15100.0,38.9587,38.9587,38.9143,38.9143,15100.0
2013-10-28 11:15:00,43.83,43.85,43.82,43.85,26900.0,38.9143,38.9321,38.9055,38.9321,26900.0
2013-10-28 11:20:00,43.86,43.87,43.8,43.8,18200.0,38.941,38.9499,38.8877,38.8877,18200.0
2013-10-28 11:25:00,43.82,43.95,43.82,43.93,12700.0,38.9055,39.0209,38.9055,39.0031,12700.0
2013-10-28 11:30:00,43.94,43.94,43.9,43.91,16100.0,39.012,39.012,38.9765,38.9854,16100.0
2013-10-28 11:35:00,43.91,43.95,43.91,43.95,10000.0,38.9854,39.0209,38.9854,39.0209,10000.0
2013-10-28 11:40:00,43.95,43.95,43.9,43.9,17800.0,39.0209,39.0209,38.9765,38.9765,17800.0
2013-10-28 11:45:00,43.91,43.92,43.9,43.9,18400.0,38.9854,38.9942,38.9765,38.9765,18400.0
2013-10-28 11:50:00,43.91,43.93,43.9,43.93,32700.0,38.9854,39.0031,38.9765,39.0031,32700.0
2013-10-28 11:55:00,43.93,43.96,43.9,43.93,13600.0,39.0031,39.0298,38.9765,39.0031,13600.0
2013-10-28 12:00:00,43.93,43.94,43.89,43.89,14000.0,39.0031,39.012,38.9676,38.9676,14000.0
2013-10-28 12:05:00,43.89,43.89,43.82,43.82,26300.0,38.9676,38.9676,38.9055,38.9055,26300.0
2013-10-28 12:10:00,43.83,43.87,43.82,43.85,32400.0,38.9143,38.9499,38.9055,38.9321,32400.0
2013-10-28 12:15:00,43.86,43.89,43.82,43.82,15000.0,38.941,38.9676,38.9055,38.9055,15000.0
2013-10-28 12:20:00,43.83,43.87,43.83,43.84,14700.0,38.9143,38.9499,38.9143,38.9232,14700.0
2013-10-28 12:25:00,43.84,43.92,43.84,43.92,17100.0,38.9232,38.9942,38.9232,38.9942,17100.0
2013-10-28 12:30:00,43.92,43.93,43.86,43.87,12900.0,38.9942,39.0031,38.941,38.9499,12900.0
2013-10-28 12:35:00,43.87,43.92,43.86,43.92,15800.0,38.9499,38.9942,38.941,38.9942,15800.0
2013-10-28 12:40:00,43.92,43.93,43.9,43.93,14400.0,38.9942,39.0031,38.9765,39.0031,14400.0
2013-10-28 12:45:00,43.93,43.98,43.93,43.96,17900.0,39.0031,39.0475,39.0031,39.0298,17900.0
2013-10-28 12:50:00,43.96,43.99,43.96,43.96,28000.0,39.0298,39.0564,39.0298,39.0298,28000.0
2013-10-28 12:55:00,43.97,43.97,43.94,43.95,13800.0,39.0386,39.0386,39.012,39.0209,13800.0
2013-10-28 13:00:00,43.95,44.01,43.95,43.98,16000.0,39.0209,39.0742,39.0209,39.0475,16000.0
2013-10-28 13:05:00,43.98,44.06,43.96,44.04,20200.0,39.0475,39.1185,39.0298,39.1008,20200.0
2013-10-28 13:10:00,44.04,44.05,44.0,44.0,19800.0,39.1008,39.1097,39.0653,39.0653,19800.0
2013-10-28 13:15:00,44.01,44.02,44.0,44.02,17300.0,39.0742,39.083,39.0653,39.083,17300.0
2013-10-28 13:20:00,44.02,44.02,44.01,44.01,9900.0,39.083,39.083,39.0742,39.0742,9900.0
2013-10-28 13:25:00,44.0,44.02,44.0,44.02,12900.0,39.0653,39.083,39.0653,39.083,12900.0
2013-10-28 13:30:00,44.02,44.09,44.02,44.09,36500.0,39.083,39.1452,39.083,39.1452,36500.0
2013-10-28 13:35:00,44.09,44.12,44.08,44.12,12500.0,39.1452,39.1718,39.1363,39.1718,12500.0
2013-10-28 13:40:00,44.12,44.12,44.08,44.1,16600.0,39.1718,39.1718,39.1363,39.1541,16600.0
2013-10-28 13:45:00,44.11,44.11,44.09,44.09,10900.0,39.1629,39.1629,39.1452,39.1452,10900.0
2013-10-28 13:50:00,44.09,44.14,44.09,44.11,21600.0,39.1452,39.1896,39.1452,39.1629,21600.0
2013-10-28 13:55:00,44.12,44.14,44.11,44.14,12000.0,39.1718,39.1896,39.1629,39.1896,12000.0
2013-10-28 14:00:00,44.14,44.19,44.14,44.19,20800.0,39.1896,39.234,39.1896,39.234,20800.0
2013-10-28 14:05:00,44.2,44.21,44.19,44.2,20300.0,39.2428,39.2517,39.234,39.2428,20300.0
2013-10-28 14:10:00,44.2,44.21,44.15,44.16,21800.0,39.2428,39.2517,39.1985,39.2073,21800.0
2013-10-28 14:15:00,44.18,44.23,44.18,44.23,12100.0,39.2251,39.2695,39.2251,39.2695,12100.0
2013-10-28 14:20:00,44.23,44.23,44.18,44.23,22700.0,39.2695,39.2695,39.2251,39.2695,22700.0
2013-10-28 14:25:00,44.23,44.26,44.2,44.2,30000.0,39.2695,39.2961,39.2428,39.2428,30000.0
2013-10-28 14:30:00,44.2,44.23,44.19,44.22,32600.0,39.2428,39.2695,39.234,39.2606,32600.0
2013-10-28 14:35:00,44.23,44.27,44.22,44.27,11100.0,39.2695,39.305,39.2606,39.305,11100.0
2013-10-28 14:40:00,44.27,44.29,44.27,44.28,22000.0,39.305,39.3227,39.305,39.3139,22000.0
2013-10-28 14:45:00,44.29,44.33,44.26,44.26,47400.0,39.3227,39.3583,39.2961,39.2961,47400.0
2013-10-28 14:50:00,44.27,44.29,44.26,44.26,22000.0,39.305,39.3227,39.2961,39.2961,22000.0
2013-10-28 14:55:00,44.27,44.28,44.23,44.23,20200.0,39.305,39.3139,39.2695,39.2695,20200.0
2013-10-28 15:00:00,44.23,44.23,44.16,44.18,22800.0,39.2695,39.2695,39.2073,39.2251,22800.0
2013-10-28 15:05:00,44.18,44.2,44.1,44.1,72000.0,39.2251,39.2428,39.1541,39.1541,72000.0
2013-10-28 15:10:00,44.1,44.14,44.1,44.11,40300.0,39.1541,39.1896,39.1541,39.1629,40300.0
2013-10-28 15:15:00,44.11,44.12,44.09,44.09,25200.0,39.1629,39.1718,39.1452,39.1452,25200.0
2013-10-28 15:20:00,44.09,44.1,44.06,44.09,28200.0,39.1452,39.1541,39.1185,39.1452,28200.0
2013-10-28 15:25:00,44.09,44.1,44.04,44.1,46000.0,39.1452,39.1541,39.1008,39.1541,46000.0
2013-10-28 15:30:00,44.09,44.12,44.08,44.11,57800.0,39.1452,39.1718,39.1363,39.1629,57800.0
2013-10-28 15:35:00,44.12,44.13,44.09,44.12,53700.0,39.1718,39.1807,39.1452,39.1718,53700.0
2013-10-28 15:40:00,44.13,44.15,44.13,44.15,35600.0,39.1807,39.1985,39.1807,39.1985,35600.0
2013-10-28 15:45:00,44.14,44.15,44.1,44.11,54000.0,39.1896,39.1985,39.1541,39.1629,54000.0
2013-10-28 15:50:00,44.1,44.15,44.02,44.09,140100.0,39.1541,39.1985,39.083,39.1452,140100.0
2013-10-28 15:55:00,44.09,44.11,44.05,44.11,111300.0,39.1452,39.1629,39.1097,39.1629,111300.0
2013-10-29 09:30:00,44.37,44.48,44.21,44.37,54300.0,39.3938,39.4914,39.2517,39.3938,54300.0
2013-10-29 09:35:00,44.35,44.48,44.18,44.2,75400.0,39.376,39.4914,39.2251,39.2428,75400.0
2013-10-29 09:40:00,44.21,44.3,44.1,44.22,32400.0,39.2517,39.3316,39.1541,39.2606,32400.0
2013-10-29 09:45:00,44.27,44.33,44.26,44.31,13000.0,39.305,39.3583,39.2961,39.3405,13000.0
2013-10-29 09:50:00,44.28,44.32,44.12,44.17,21600.0,39.3139,39.3494,39.1718,39.2162,21600.0
2013-10-29 09:55:00,44.18,44.31,44.18,44.3,42400.0,39.2251,39.3405,39.2251,39.3316,42400.0
2013-10-29 10:00:00,44.3,44.3,44.2,44.22,12700.0,39.3316,39.3316,39.2428,39.2606,12700.0
2013-10-29 10:05:00,44.21,44.21,44.09,44.11,14900.0,39.2517,39.2517,39.1452,39.1629,14900.0
2013-10-29 10:10:00,44.1,44.12,44.06,44.12,23200.0,39.1541,39.1718,39.1185,39.1718,23200.0
2013-10-29 10:15:00,44.12,44.25,44.12,44.25,21400.0,39.1718,39.2872,39.1718,39.2872,21400.0
2013-10-29 10:20:00,44.25,44.26,44.19,44.21,16700.0,39.2872,39.2961,39.234,39.2517,16700.0
2013-10-29 10:25:00,44.2,44.21,44.16,44.19,11900.0,39.2428,39.2517,39.2073,39.234,11900.0
2013-10-29 10:30:00,44.18,44.21,44.15,44.16,17700.0,39.2251,39.2517,39.1985,39.2073,17700.0
2013-10-29 10:35:00,44.16,44.19,44.11,44.11,27000.0,39.2073,39.234,39.1629,39.1629,27000.0
2013-10-29 10:40:00,44.11,44.17,44.11,44.17,25600.0,39.1629,39.2162,39.1629,39.2162,25600.0
2013-10-29 10:45:00,44.17,44.21,44.16,44.16,13800.0,39.2162,39.2517,39.2073,39.2073,13800.0
2013-10-29 10:50:00,44.16,44.18,44.16,44.16,7600.0,39.2073,39.2251,39.2073,39.2073,7600.0
2013-10-29 10:55:00,44.16,44.25,44.14,44.18,26400.0,39.2073,39.2872,39.1896,39.2251,26400.0
2013-10-29 11:00:00,44.2,44.25,44.2,44.24,7700.0,39.2428,39.2872,39.2428,39.2784,7700.0
2013-10-29 11:05:00,44.24,44.24,44.19,44.23,16000.0,39.2784,39.2784,39.234,39.2695,16000.0
2013-10-29 11:10:00,44.23,44.23,44.19,44.19,5800.0,39.2695,39.2695,39.234,39.234,5800.0
2013-10-29 11:15:00,44.19,44.19,44.18,44.18,4000.0,39.234,39.234,39.2251,39.2251,4000.0
2013-10-29 11:20:00,44.18,44.21,44.16,44.21,13000.0,39.2251,39.2517,39.2073,39.2517,13000.0
2013-10-29 11:25:00,44.21,44.22,44.18,44.19,8500.0,39.2517,39.2606,39.2251,39.234,8500.0
2013-10-29 11:30:00,44.21,44.21,44.15,44.17,6400.0,39.2517,39.2517,39.1985,39.2162,6400.0
2013-10-29 11:35:00,44.17,44.18,44.16,44.17,7300.0,39.2162,39.2251,39.2073,39.2162,7300.0
2013-10-29 11:40:00,44.16,44.18,44.16,44.17,9700.0,39.2073,39.2251,39.2073,39.2162,9700.0
2013-10-29 11:45:00,44.16,44.18,44.16,44.17,5900.0,39.2073,39.2251,39.2073,39.2162,5900.0
2013-10-29 11:50:00,44.17,44.3,44.17,44.3,21100.0,39.2162,39.3316,39.2162,39.3316,21100.0
2013-10-29 11:55:00,44.3,44.31,44.25,44.25,8100.0,39.3316,39.3405,39.2872,39.2872,8100.0
2013-10-29 12:00:00,44.25,44.27,44.2,44.2,10700.0,39.2872,39.305,39.2428,39.2428,10700.0
2013-10-29 12:05:00,44.21,44.22,44.2,44.21,7700.0,39.2517,39.2606,39.2428,39.2517,7700.0
2013-10-29 12:10:00,44.21,44.22,44.2,44.2,4200.0,39.2517,39.2606,39.2428,39.2428,4200.0
2013-10-29 12:15:00,44.21,44.25,44.2,44.24,7900.0,39.2517,39.2872,39.2428,39.2784,7900.0
2013-10-29 12:20:00,44.26,44.3,44.24,44.28,6200.0,39.2961,39.3316,39.2784,39.3139,6200.0
2013-10-29 12:25:00,44.28,44.32,44.27,44.29,15000.0,39.3139,39.3494,39.305,39.3227,15000.0
2013-10-29 12:30:00,44.29,44.33,44.28,44.33,9600.0,39.3227,39.3583,39.3139,39.3583,9600.0
2013-10-29 12:35:00,44.33,44.34,44.31,44.33,6700.0,39.3583,39.3671,39.3405,39.3583,6700.0
2013-10-29 12:40:00,44.33,44.33,44.28,44.28,40600.0,39.3583,39.3583,39.3139,39.3139,40600.0
2013-10-29 12:45:00,44.29,44.38,44.28,44.37,56100.0,39.3227,39.4027,39.3139,39.3938,56100.0
2013-10-29 12:50:00,44.38,44.4,44.37,44.39,10400.0,39.4027,39.4204,39.3938,39.4115,10400.0
2013-10-29 12:55:00,44.4,44.41,44.34,44.34,15200.0,39.4204,39.4293,39.3671,39.3671,15200.0
2013-10-29 13:00:00,44.34,44.35,44.34,44.35,9800.0,39.3671,39.376,39.3671,39.376,9800.0
2013-10-29 13:05:00,44.36,44.4,44.34,44.39,13400.0,39.3849,39.4204,39.3671,39.4115,13400.0
2013-10-29 13:10:00,44.39,44.41,44.36,44.37,60100.0,39.4115,39.4293,39.3849,39.3938,60100.0
2013-10-29 13:15:00,44.36,44.37,44.33,44.35,15900.0,39.3849,39.3938,39.3583,39.376,15900.0
2013-10-29 13:20:00,44.36,44.39,44.35,44.38,15900.0,39.3849,39.4115,39.376,39.4027,15900.0
2013-10-29 13:25:00,44.38,44.4,44.36,44.4,28800.0,39.4027,39.4204,39.3849,39.4204,28800.0
2013-10-29 13:30:00,44.4,44.45,44.4,44.45,20000.0,39.4204,39.4648,39.4204,39.4648,20000.0
2013-10-29 13:35:00,44.44,44.49,44.44,44.48,62500.0,39.4559,39.5003,39.4559,39.4914,62500.0
2013-10-29 13:40:00,44.5,44.5,44.45,44.45,8600.0,39.5092,39.5092,39.4648,39.4648,8600.0
2013-10-29 13:45:00,44.46,44.47,44.45,44.46,7300.0,39.4737,39.4826,39.4648,39.4737,7300.0
2013-10-29 13:50:00,44.46,44.46,44.45,44.46,3900.0,39.4737,39.4737,39.4648,39.4737,3900.0
2013-10-29 13:55:00,44.46,44.52,44.45,44.52,14700.0,39.4737,39.527,39.4648,39.527,14700.0
2013-10-29 14:00:00,44.53,44.6,44.52,44.59,23200.0,39.5358,39.598,39.527,39.5891,23200.0
2013-10-29 14:05:00,44.6,44.6,44.58,44.58,69600.0,39.598,39.598,39.5802,39.5802,69600.0
2013-10-29 14:10:00,44.57,44.58,44.51,44.52,16900.0,39.5713,39.5802,39.5181,39.527,16900.0
2013-10-29 14:15:00,44.52,44.55,44.51,44.55,13600.0,39.527,39.5536,39.5181,39.5536,13600.0
2013-10-29 14:20:00,44.54,44.55,44.53,44.54,14500.0,39.5447,39.5536,39.5358,39.5447,14500.0
2013-10-29 14:25:00,44.55,44.55,44.54,44.54,106500.0,39.5536,39.5536,39.5447,39.5447,106500.0
2013-10-29 14:30:00,44.55,44.59,44.55,44.58,9900.0,39.5536,39.5891,39.5536,39.5802,9900.0
2013-10-29 14:35:00,44.59,44.61,44.59,44.59,46000.0,39.5891,39.6069,39.5891,39.5891,46000.0
2013-10-29 14:40:00,44.58,44.59,44.54,44.54,13000.0,39.5802,39.5891,39.5447,39.5447,13000.0
2013-10-29 14:45:00,44.55,44.55,44.54,44.55,13500.0,39.5536,39.5536,39.5447,39.5536,13500.0
2013-10-29 14:50:00,44.55,44.57,44.54,44.56,28900.0,39.5536,39.5713,39.5447,39.5625,28900.0
2013-10-29 14:55:00,44.57,44.58,44.55,44.57,21400.0,39.5713,39.5802,39.5536,39.5713,21400.0
2013-10-29 15:00:00,44.56,44.59,44.56,44.59,15600.0,39.5625,39.5891,39.5625,39.5891,15600.0
2013-10-29 15:05:00,44.59,44.61,44.58,44.6,60900.0,39.5891,39.6069,39.5802,39.598,60900.0
2013-10-29 15:10:00,44.59,44.6,44.57,44.57,25100.0,39.5891,39.598,39.5713,39.5713,25100.0
2013-10-29 15:15:00,44.58,44.61,44.57,44.61,30200.0,39.5802,39.6069,39.5713,39.6069,30200.0
2013-10-29 15:20:00,44.6,44.63,44.58,44.58,47400.0,39.598,39.6246,39.5802,39.5802,47400.0
2013-10-29 15:25:00,44.59,44.63,44.58,44.62,80800.0,39.5891,39.6246,39.5802,39.6157,80800.0
2013-10-29 15:30:00,44.63,44.63,44.53,44.6,92700.0,39.6246,39.6246,39.5358,39.598,92700.0
2013-10-29 15:35:00,44.61,44.61,44.58,44.58,28200.0,39.6069,39.6069,39.5802,39.5802,28200.0
2013-10-29 15:40:00,44.57,44.59,44.57,44.57,32500.0,39.5713,39.5891,39.5713,39.5713,32500.0
2013-10-29 15:45:00,44.58,44.59,44.56,44.56,39000.0,39.5802,39.5891,39.5625,39.5625,39000.0
2013-10-29 15:50:00,44.56,44.6,44.54,44.59,102200.0,39.5625,39.598,39.5447,39.5891,102200.0
2013-10-29 15:55:00,44.59,44.61,44.54,44.61,153600.0,39.5891,39.6069,39.5447,39.6069,153600.0
2013-10-30 09:30:00,44.59,44.59,44.45,44.45,27300.0,39.5891,39.5891,39.4648,39.4648,27300.0
2013-10-30 09:35:00,44.43,44.52,44.43,44.48,13000.0,39.447,39.527,39.447,39.4914,13000.0
2013-10-30 09:40:00,44.5,44.54,44.43,44.45,11300.0,39.5092,39.5447,39.447,39.4648,11300.0
2013-10-30 09:45:00,44.48,44.62,44.47,44.51,26900.0,39.4914,39.6157,39.4826,39.5181,26900.0
2013-10-30 09:50:00,44.5,44.54,44.46,44.46,8500.0,39.5092,39.5447,39.4737,39.4737,8500.0
2013-10-30 09:55:00,44.43,44.45,44.37,44.38,11300.0,39.447,39.4648,39.3938,39.4027,11300.0
2013-10-30 10:00:00,44.35,44.36,44.29,44.35,14600.0,39.376,39.3849,39.3227,39.376,14600.0
2013-10-30 10:05:00,44.34,44.5,44.32,44.47,14100.0,39.3671,39.5092,39.3494,39.4826,14100.0
2013-10-30 10:10:00,44.47,44.55,44.44,44.54,9700.0,39.4826,39.5536,39.4559,39.5447,9700.0
2013-10-30 10:15:00,44.54,44.61,44.54,44.57,18900.0,39.5447,39.6069,39.5447,39.5713,18900.0
2013-10-30 10:20:00,44.56,44.58,44.51,44.58,8600.0,39.5625,39.5802,39.5181,39.5802,8600.0
2013-10-30 10:25:00,44.57,44.64,44.52,44.64,9500.0,39.5713,39.6335,39.527,39.6335,9500.0
2013-10-30 10:30:00,44.66,44.66,44.53,44.53,9300.0,39.6513,39.6513,39.5358,39.5358,9300.0
2013-10-30 10:35:00,44.52,44.53,44.48,44.53,12600.0,39.527,39.5358,39.4914,39.5358,12600.0
2013-10-30 10:40:00,44.52,44.54,44.5,44.51,5400.0,39.527,39.5447,39.5092,39.5181,5400.0
2013-10-30 10:45:00,44.51,44.53,44.5,44.51,5500.0,39.5181,39.5358,39.5092,39.5181,5500.0
2013-10-30 10:50:00,44.52,44.61,44.51,44.6,13200.0,39.527,39.6069,39.5181,39.598,13200.0
2013-10-30 10:55:00,44.6,44.63,44.59,44.63,15500.0,39.598,39.6246,39.5891,39.6246,15500.0
2013-10-30 11:00:00,44.65,44.69,44.64,44.65,21900.0,39.6424,39.6779,39.6335,39.6424,21900.0
2013-10-30 11:05:00,44.65,44.72,44.65,44.69,8700.0,39.6424,39.7045,39.6424,39.6779,8700.0
2013-10-30 11:10:00,44.68,44.7,44.67,44.67,11400.0,39.669,39.6868,39.6601,39.6601,11400.0
2013-10-30 11:15:00,44.67,44.69,44.59,44.64,28600.0,39.6601,39.6779,39.5891,39.6335,28600.0
2013-10-30 11:20:00,44.64,44.64,44.6,44.61,15100.0,39.6335,39.6335,39.598,39.6069,15100.0
2013-10-30 11:25:00,44.61,44.62,44.58,44.58,19900.0,39.6069,39.6157,39.5802,39.5802,19900.0
2013-10-30 11:30:00,44.57,44.6,44.55,44.55,18500.0,39.5713,39.598,39.5536,39.5536,18500.0
2013-10-30 11:35:00,44.54,44.55,44.4,44.42,20400.0,39.5447,39.5536,39.4204,39.4382,20400.0
2013-10-30 11:40:00,44.41,44.49,44.41,44.47,12400.0,39.4293,39.5003,39.4293,39.4826,12400.0
2013-10-30 11:45:00,44.48,44.56,44.47,44.53,22800.0,39.4914,39.5625,39.4826,39.5358,22800.0
2013-10-30 11:50:00,44.52,44.52,44.4,44.42,9400.0,39.527,39.527,39.4204,39.4382,9400.0
2013-10-30 11:55:00,44.42,44.48,44.42,44.47,8900.0,39.4382,39.4914,39.4382,39.4826,8900.0
2013-10-30 12:00:00,44.47,44.47,44.42,44.42,8500.0,39.4826,39.4826,39.4382,39.4382,8500.0
2013-10-30 12:05:00,44.42,44.43,44.38,44.38,9300.0,39.4382,39.447,39.4027,39.4027,9300.0
2013-10-30 12:10:00,44.37,44.38,44.32,44.33,20400.0,39.3938,39.4027,39.3494,39.3583,20400.0
2013-10-30 12:15:00,44.34,44.38,44.34,44.36,11300.0,39.3671,39.4027,39.3671,39.3849,11300.0
2013-10-30 12:20:00,44.36,44.38,44.35,44.36,13300.0,39.3849,39.4027,39.376,39.3849,13300.0
2013-10-30 12:25:00,44.36,44.36,44.32,44.32,5800.0,39.3849,39.3849,39.3494,39.3494,5800.0
2013-10-30 12:30:00,44.32,44.34,44.3,44.31,15900.0,39.3494,39.3671,39.3316,39.3405,15900.0
2013-10-30 12:35:00,44.31,44.35,44.31,44.35,7000.0,39.3405,39.376,39.3405,39.376,7000.0
2013-10-30 12:40:00,44.36,44.41,44.36,44.41,6600.0,39.3849,39.4293,39.3849,39.4293,6600.0
2013-10-30 12:45:00,44.42,44.43,44.41,44.42,5900.0,39.4382,39.447,39.4293,39.4382,5900.0
2013-10-30 12:50:00,44.41,44.41,44.39,44.39,9200.0,39.4293,39.4293,39.4115,39.4115,9200.0
2013-10-30 12:55:00,44.4,44.41,44.39,44.4,8400.0,39.4204,39.4293,39.4115,39.4204,8400.0
2013-10-30 13:00:00,44.39,44.41,44.39,44.41,4800.0,39.4115,39.4293,39.4115,39.4293,4800.0
2013-10-30 13:05:00,44.4,44.41,44.37,44.37,8700.0,39.4204,39.4293,39.3938,39.3938,8700.0
2013-10-30 13:10:00,44.36,44.38,44.33,44.34,12300.0,39.3849,39.4027,39.3583,39.3671,12300.0
2013-10-30 13:15:00,44.35,44.38,44.34,44.38,6700.0,39.376,39.4027,39.3671,39.4027,6700.0
2013-10-30 13:20:00,44.39,44.4,44.33,44.35,17300.0,39.4115,39.4204,39.3583,39.376,17300.0
2013-10-30 13:25:00,44.35,44.37,44.33,44.34,7700.0,39.376,39.3938,39.3583,39.3671,7700.0
2013-10-30 13:30:00,44.34,44.35,44.3,44.31,11900.0,39.3671,39.376,39.3316,39.3405,11900.0
2013-10-30 13:35:00,44.3,44.33,44.29,44.3,14200.0,39.3316,39.3583,39.3227,39.3316,14200.0
2013-10-30 13:40:00,44.3,44.31,44.23,44.25,12700.0,39.3316,39.3405,39.2695,39.2872,12700.0
2013-10-30 13:45:00,44.25,44.25,44.22,44.24,14600.0,39.2872,39.2872,39.2606,39.2784,14600.0
2013-10-30 13:50:00,44.23,44.3,44.23,44.28,10700.0,39.2695,39.3316,39.2695,39.3139,10700.0
2013-10-30 13:55:00,44.28,44.29,44.21,44.24,26700.0,39.3139,39.3227,39.2517,39.2784,26700.0
2013-10-30 14:00:00,44.26,44.35,44.22,44.32,25300.0,39.2961,39.376,39.2606,39.3494,25300.0
2013-10-30 14:05:00,44.31,44.34,44.14,44.14,22200.0,39.3405,39.3671,39.1896,39.1896,22200.0
2013-10-30 14:10:00,44.16,44.3,44.16,44.22,32400.0,39.2073,39.3316,39.2073,39.2606,32400.0
2013-10-30 14:15:00,44.24,44.24,44.03,44.08,26200.0,39.2784,39.2784,39.0919,39.1363,26200.0
2013-10-30 14:20:00,44.08,44.12,44.03,44.06,30100.0,39.1363,39.1718,39.0919,39.1185,30100.0
2013-10-30 14:25:00,44.07,44.1,44.01,44.09,20800.0,39.1274,39.1541,39.0742,39.1452,20800.0
2013-10-30 14:30:00,44.11,44.25,44.1,44.25,42300.0,39.1629,39.2872,39.1541,39.2872,42300.0
2013-10-30 14:35:00,44.26,44.26,44.19,44.24,31900.0,39.2961,39.2961,39.234,39.2784,31900.0
2013-10-30 14:40:00,44.24,44.25,44.19,44.23,65200.0,39.2784,39.2872,39.234,39.2695,65200.0
2013-10-30 14:45:00,44.23,44.25,44.21,44.25,30300.0,39.2695,39.2872,39.2517,39.2872,30300.0
2013-10-30 14:50:00,44.25,44.26,44.22,44.23,24600.0,39.2872,39.2961,39.2606,39.2695,24600.0
2013-10-30 14:55:00,44.23,44.26,44.22,44.24,24700.0,39.2695,39.2961,39.2606,39.2784,24700.0
2013-10-30 15:00:00,44.22,44.26,44.22,44.25,44800.0,39.2606,39.2961,39.2606,39.2872,44800.0
2013-10-30 15:05:00,44.28,44.33,44.27,44.27,32300.0,39.3139,39.3583,39.305,39.305,32300.0
2013-10-30 15:10:00,44.26,44.27,44.22,44.22,24900.0,39.2961,39.305,39.2606,39.2606,24900.0
2013-10-30 15:15:00,44.22,44.24,44.2,44.21,64500.0,39.2606,39.2784,39.2428,39.2517,64500.0
2013-10-30 15:20:00,44.21,44.22,44.16,44.17,41400.0,39.2517,39.2606,39.2073,39.2162,41400.0
2013-10-30 15:25:00,44.17,44.23,44.16,44.21,37700.0,39.2162,39.2695,39.2073,39.2517,37700.0
2013-10-30 15:30:00,44.21,44.22,44.17,44.19,41100.0,39.2517,39.2606,39.2162,39.234,41100.0
2013-10-30 15:35:00,44.19,44.2,44.12,44.14,40400.0,39.234,39.2428,39.1718,39.1896,40400.0
2013-10-30 15:40:00,44.15,44.22,44.15,44.17,52000.0,39.1985,39.2606,39.1985,39.2162,52000.0
2013-10-30 15:45:00,44.17,44.17,44.04,44.05,74400.0,39.2162,39.2162,39.1008,39.1097,74400.0
2013-10-30 15:50:00,44.05,44.15,44.04,44.14,63800.0,39.1097,39.1985,39.1008,39.1896,63800.0
2013-10-30 15:55:00,44.14,44.26,44.13,44.21,144900.0,39.1896,39.2961,39.1807,39.2517,144900.0
2013-10-31 09:30:00,44.65,44.95,44.09,44.92,68400.0,39.6424,39.9087,39.1452,39.8821,68400.0
2013-10-31 09:35:00,44.91,45.36,44.82,45.3,191500.0,39.8732,40.2727,39.7933,40.2195,191500.0
2013-10-31 09:40:00,45.29,45.44,45.1,45.28,168100.0,40.2106,40.3438,40.0419,40.2017,168100.0
2013-10-31 09:45:00,45.26,45.68,45.22,45.64,182000.0,40.184,40.5569,40.1484,40.5213,182000.0
2013-10-31 09:50:00,45.69,45.7,45.12,45.43,74300.0,40.5657,40.5746,40.0597,40.3349,74300.0
2013-10-31 09:55:00,45.41,45.59,45.33,45.55,88500.0,40.3171,40.477,40.2461,40.4414,88500.0
2013-10-31 10:00:00,45.54,45.57,45.35,45.4,71600.0,40.4326,40.4592,40.2639,40.3083,71600.0
2013-10-31 10:05:00,45.39,45.4,45.3,45.36,66800.0,40.2994,40.3083,40.2195,40.2727,66800.0
2013-10-31 10:10:00,45.37,45.47,45.36,45.44,49300.0,40.2816,40.3704,40.2727,40.3438,49300.0
2013-10-31 10:15:00,45.49,45.58,45.4,45.54,79000.0,40.3882,40.4681,40.3083,40.4326,79000.0
2013-10-31 10:20:00,45.54,45.59,45.3,45.5,81300.0,40.4326,40.477,40.2195,40.397,81300.0
2013-10-31 10:25:00,45.5,45.75,45.45,45.46,86800.0,40.397,40.619,40.3527,40.3615,86800.0
2013-10-31 10:30:00,45.45,45.45,45.34,45.39,117800.0,40.3527,40.3527,40.255,40.2994,117800.0
2013-10-31 10:35:00,45.39,45.47,45.39,45.42,223000.0,40.2994,40.3704,40.2994,40.326,223000.0
2013-10-31 10:40:00,45.42,45.51,45.36,45.46,104400.0,40.326,40.4059,40.2727,40.3615,104400.0
2013-10-31 10:45:00,45.46,45.48,45.43,45.46,36300.0,40.3615,40.3793,40.3349,40.3615,36300.0
2013-10-31 10:50:00,45.47,45.81,45.47,45.76,73700.0,40.3704,40.6723,40.3704,40.6279,73700.0
2013-10-31 10:55:00,45.75,45.91,45.74,45.87,138200.0,40.619,40.7611,40.6101,40.7255,138200.0
2013-10-31 11:00:00,45.86,45.89,45.78,45.8,61600.0,40.7167,40.7433,40.6456,40.6634,61600.0
2013-10-31 11:05:00,45.81,45.81,45.65,45.68,75100.0,40.6723,40.6723,40.5302,40.5569,75100.0
2013-10-31 11:10:00,45.69,45.69,45.62,45.63,28100.0,40.5657,40.5657,40.5036,40.5125,28100.0
2013-10-31 11:15:00,45.63,45.63,45.55,45.55,46500.0,40.5125,40.5125,40.4414,40.4414,46500.0
2013-10-31 11:20:00,45.54,45.59,45.51,45.51,42100.0,40.4326,40.477,40.4059,40.4059,42100.0
2013-10-31 11:25:00,45.54,45.57,45.5,45.54,54000.0,40.4326,40.4592,40.397,40.4326,54000.0
2013-10-31 11:30:00,45.54,45.61,45.52,45.57,48600.0,40.4326,40.4947,40.4148,40.4592,48600.0
2013-10-31 11:35:00,45.57,45.6,45.55,45.58,27600.0,40.4592,40.4858,40.4414,40.4681,27600.0
2013-10-31 11:40:00,45.58,45.58,45.51,45.54,32100.0,40.4681,40.4681,40.4059,40.4326,32100.0
2013-10-31 11:45:00,45.54,45.54,45.38,45.48,26000.0,40.4326,40.4326,40.2905,40.3793,26000.0
2013-10-31 11:50:00,45.49,45.5,45.4,45.47,18500.0,40.3882,40.397,40.3083,40.3704,18500.0
2013-10-31 11:55:00,45.47,45.47,45.36,45.38,25800.0,40.3704,40.3704,40.2727,40.2905,25800.0
2013-10-31 12:00:00,45.39,45.4,45.17,45.18,40700.0,40.2994,40.3083,40.1041,40.1129,40700.0
2013-10-31 12:05:00,45.18,45.25,45.15,45.17,32100.0,40.1129,40.1751,40.0863,40.1041,32100.0
2013-10-31 12:10:00,45.17,45.26,45.17,45.24,40200.0,40.1041,40.184,40.1041,40.1662,40200.0
2013-10-31 12:15:00,45.23,45.23,45.14,45.15,37700.0,40.1573,40.1573,40.0774,40.0863,37700.0
2013-10-31 12:20:00,45.14,45.19,45.11,45.15,37300.0,40.0774,40.1218,40.0508,40.0863,37300.0
2013-10-31 12:25:00,45.15,45.19,45.15,45.18,34900.0,40.0863,40.1218,40.0863,40.1129,34900.0
2013-10-31 12:30:00,45.18,45.2,45.09,45.11,56900.0,40.1129,40.1307,40.033,40.0508,56900.0
2013-10-31 12:35:00,45.12,45.12,45.03,45.05,13300.0,40.0597,40.0597,39.9798,39.9975,13300.0
2013-10-31 12:40:00,45.06,45.15,45.06,45.13,25800.0,40.0064,40.0863,40.0064,40.0685,25800.0
2013-10-31 12:45:00,45.15,45.15,45.06,45.09,19600.0,40.0863,40.0863,40.0064,40.033,19600.0
2013-10-31 12:50:00,45.09,45.15,45.05,45.12,15300.0,40.033,40.0863,39.9975,40.0597,15300.0
2013-10-31 12:55:00,45.12,45.12,45.06,45.07,34700.0,40.0597,40.0597,40.0064,40.0153,34700.0
2013-10-31 13:00:00,45.05,45.11,45.04,45.11,9900.0,39.9975,40.0508,39.9886,40.0508,9900.0
2013-10-31 13:05:00,45.12,45.15,45.0,45.01,21600.0,40.0597,40.0863,39.9531,39.962,21600.0
2013-10-31 13:10:00,45.01,45.08,45.0,45.08,18200.0,39.962,40.0241,39.9531,40.0241,18200.0
2013-10-31 13:15:00,45.09,45.17,45.08,45.11,47800.0,40.033,40.1041,40.0241,40.0508,47800.0
2013-10-31 13:20:00,45.11,45.17,45.11,45.15,19800.0,40.0508,40.1041,40.0508,40.0863,19800.0
2013-10-31 13:25:00,45.18,45.18,45.09,45.12,59400.0,40.1129,40.1129,40.033,40.0597,59400.0
2013-10-31 13:30:00,45.13,45.17,45.09,45.1,36200.0,40.0685,40.1041,40.033,40.0419,36200.0
2013-10-31 13:35:00,45.09,45.16,45.09,45.14,14700.0,40.033,40.0952,40.033,40.0774,14700.0
2013-10-31 13:40:00,45.16,45.16,45.1,45.12,12300.0,40.0952,40.0952,40.0419,40.0597,12300.0
2013-10-31 13:45:00,45.12,45.24,45.12,45.17,29100.0,40.0597,40.1662,40.0597,40.1041,29100.0
2013-10-31 13:50:00,45.18,45.19,45.16,45.17,18200.0,40.1129,40.1218,40.0952,40.1041,18200.0
2013-10-31 13:55:00,45.17,45.22,45.17,45.22,14700.0,40.1041,40.1484,40.1041,40.1484,14700.0
2013-10-31 14:00:00,45.22,45.27,45.19,45.26,38200.0,40.1484,40.1928,40.1218,40.184,38200.0
2013-10-31 14:05:00,45.25,45.26,45.17,45.18,20800.0,40.1751,40.184,40.1041,40.1129,20800.0
2013-10-31 14:10:00,45.19,45.25,45.17,45.25,21200.0,40.1218,40.1751,40.1041,40.1751,21200.0
2013-10-31 14:15:00,45.26,45.35,45.25,45.26,44000.0,40.184,40.2639,40.1751,40.184,44000.0
2013-10-31 14:20:00,45.26,45.32,45.26,45.3,38100.0,40.184,40.2372,40.184,40.2195,38100.0
2013-10-31 14:25:00,45.3,45.3,45.25,45.25,30500.0,40.2195,40.2195,40.1751,40.1751,30500.0
2013-10-31 14:30:00,45.26,45.26,45.2,45.23,24700.0,40.184,40.184,40.1307,40.1573,24700.0
2013-10-31 14:35:00,45.22,45.22,45.17,45.18,47600.0,40.1484,40.1484,40.1041,40.1129,47600.0
2013-10-31 14:40:00,45.18,45.19,45.17,45.19,19300.0,40.1129,40.1218,40.1041,40.1218,19300.0
2013-10-31 14:45:00,45.19,45.2,45.12,45.19,31000.0,40.1218,40.1307,40.0597,40.1218,31000.0
2013-10-31 14:50:00,45.2,45.21,45.16,45.21,46500.0,40.1307,40.1396,40.0952,40.1396,46500.0
2013-10-31 14:55:00,45.19,45.23,45.17,45.2,33500.0,40.1218,40.1573,40.1041,40.1307,33500.0
2013-10-31 15:00:00,45.19,45.21,45.15,45.2,64800.0,40.1218,40.1396,40.0863,40.1307,64800.0
2013-10-31 15:05:00,45.19,45.21,45.15,45.2,58000.0,40.1218,40.1396,40.0863,40.1307,58000.0
2013-10-31 15:10:00,45.2,45.23,45.19,45.23,57500.0,40.1307,40.1573,40.1218,40.1573,57500.0
2013-10-31 15:15:00,45.23,45.28,45.23,45.26,31600.0,40.1573,40.2017,40.1573,40.184,31600.0
2013-10-31 15:20:00,45.26,45.27,45.2,45.2,38800.0,40.184,40.1928,40.1307,40.1307,38800.0
2013-10-31 15:25:00,45.21,45.25,45.2,45.22,56500.0,40.1396,40.1751,40.1307,40.1484,56500.0
2013-10-31 15:30:00,45.21,45.21,45.19,45.2,39000.0,40.1396,40.1396,40.1218,40.1307,39000.0
2013-10-31 15:35:00,45.2,45.26,45.2,45.24,31800.0,40.1307,40.184,40.1307,40.1662,31800.0
2013-10-31 15:40:00,45.24,45.25,45.19,45.21,49400.0,40.1662,40.1751,40.1218,40.1396,49400.0
2013-10-31 15:45:00,45.2,45.25,45.19,45.24,60700.0,40.1307,40.1751,40.1218,40.1662,60700.0
2013-10-31 15:50:00,45.22,45.23,45.13,45.17,102800.0,40.1484,40.1573,40.0685,40.1041,102800.0
2013-10-31 15:55:00,45.16,45.19,45.07,45.08,144000.0,40.0952,40.1218,40.0153,40.0241,144000.0
2013-11-01 09:30:00,45.22,45.73,45.13,45.27,56300.0,40.1484,40.6012,40.0685,40.1928,56300.0
2013-11-01 09:35:00,45.28,45.4,45.28,45.38,25900.0,40.2017,40.3083,40.2017,40.2905,25900.0
2013-11-01 09:40:00,45.38,45.46,45.34,45.41,37900.0,40.2905,40.3615,40.255,40.3171,37900.0
2013-11-01 09:45:00,45.43,45.48,45.39,45.45,30500.0,40.3349,40.3793,40.2994,40.3527,30500.0
2013-11-01 09:50:00,45.45,45.48,45.4,45.47,25200.0,40.3527,40.3793,40.3083,40.3704,25200.0
2013-11-01 09:55:00,45.48,45.55,45.39,45.55,46000.0,40.3793,40.4414,40.2994,40.4414,46000.0
2013-11-01 10:00:00,45.56,45.57,45.4,45.4,25500.0,40.4503,40.4592,40.3083,40.3083,25500.0
2013-11-01 10:05:00,45.4,45.6,45.4,45.43,31800.0,40.3083,40.4858,40.3083,40.3349,31800.0
2013-11-01 10:10:00,45.43,45.47,45.36,45.36,24300.0,40.3349,40.3704,40.2727,40.2727,24300.0
2013-11-01 10:15:00,45.36,45.37,45.26,45.27,42500.0,40.2727,40.2816,40.184,40.1928,42500.0
2013-11-01 10:20:00,45.25,45.3,45.25,45.29,30600.0,40.1751,40.2195,40.1751,40.2106,30600.0
2013-11-01 10:25:00,45.29,45.38,45.29,45.36,37900.0,40.2106,40.2905,40.2106,40.2727,37900.0
2013-11-01 10:30:00,45.35,45.41,45.34,45.37,28500.0,40.2639,40.3171,40.255,40.2816,28500.0
2013-11-01 10:35:00,45.36,45.48,45.32,45.36,99100.0,40.2727,40.3793,40.2372,40.2727,99100.0
2013-11-01 10:40:00,45.33,45.43,45.32,45.39,29800.0,40.2461,40.3349,40.2372,40.2994,29800.0
2013-11-01 10:45:00,45.4,45.48,45.39,45.46,32600.0,40.3083,40.3793,40.2994,40.3615,32600.0
2013-11-01 10:50:00,45.46,45.51,45.43,45.48,23200.0,40.3615,40.4059,40.3349,40.3793,23200.0
2013-11-01 10:55:00,45.48,45.52,45.44,45.51,18000.0,40.3793,40.4148,40.3438,40.4059,18000.0
2013-11-01 11:00:00,45.51,45.51,45.39,45.39,14800.0,40.4059,40.4059,40.2994,40.2994,14800.0
2013-11-01 11:05:00,45.4,45.43,45.32,45.35,25100.0,40.3083,40.3349,40.2372,40.2639,25100.0
2013-11-01 11:10:00,45.35,45.35,45.28,45.32,24100.0,40.2639,40.2639,40.2017,40.2372,24100.0
2013-11-01 11:15:00,45.33,45.34,45.24,45.26,31500.0,40.2461,40.255,40.1662,40.184,31500.0
2013-11-01 11:20:00,45.26,45.32,45.24,45.3,31300.0,40.184,40.2372,40.1662,40.2195,31300.0
2013-11-01 11:25:00,45.3,45.31,45.25,45.3,27400.0,40.2195,40.2284,40.1751,40.2195,27400.0
2013-11-01 11:30:00,45.28,45.36,45.27,45.36,19900.0,40.2017,40.2727,40.1928,40.2727,19900.0
2013-11-01 11:35:00,45.37,45.4,45.35,45.39,18000.0,40.2816,40.3083,40.2639,40.2994,18000.0
2013-11-01 11:40:00,45.4,45.43,45.34,45.41,15900.0,40.3083,40.3349,40.255,40.3171,15900.0
2013-11-01 11:45:00,45.42,45.44,45.39,45.43,14400.0,40.326,40.3438,40.2994,40.3349,14400.0
2013-11-01 11:50:00,45.42,45.42,45.4,45.41,17600.0,40.326,40.326,40.3083,40.3171,17600.0
2013-11-01 11:55:00,45.39,45.43,45.31,45.31,19300.0,40.2994,40.3349,40.2284,40.2284,19300.0
2013-11-01 12:00:00,45.31,45.34,45.3,45.31,10000.0,40.2284,40.255,40.2195,40.2284,10000.0
2013-11-01 12:05:00,45.31,45.36,45.29,45.32,22800.0,40.2284,40.2727,40.2106,40.2372,22800.0
2013-11-01 12:10:00,45.32,45.33,45.25,45.25,16800.0,40.2372,40.2461,40.1751,40.1751,16800.0
2013-11-01 12:15:00,45.25,45.32,45.24,45.25,17700.0,40.1751,40.2372,40.1662,40.1751,17700.0
2013-11-01 12:20:00,45.25,45.35,45.25,45.35,14400.0,40.1751,40.2639,40.1751,40.2639,14400.0
2013-11-01 12:25:00,45.34,45.36,45.3,45.36,48100.0,40.255,40.2727,40.2195,40.2727,48100.0
2013-11-01 12:30:00,45.36,45.4,45.3,45.38,11800.0,40.2727,40.3083,40.2195,40.2905,11800.0
2013-11-01 12:35:00,45.38,45.4,45.36,45.37,13400.0,40.2905,40.3083,40.2727,40.2816,13400.0
2013-11-01 12:40:00,45.37,45.43,45.34,45.41,19000.0,40.2816,40.3349,40.255,40.3171,19000.0
2013-11-01 12:45:00,45.42,45.45,45.41,45.42,10300.0,40.326,40.3527,40.3171,40.326,10300.0
2013-11-01 12:50:00,45.42,45.46,45.42,45.44,10900.0,40.326,40.3615,40.326,40.3438,10900.0
2013-11-01 12:55:00,45.44,45.46,45.43,45.43,15300.0,40.3438,40.3615,40.3349,40.3349,15300.0
2013-11-01 13:00:00,45.44,45.45,45.42,45.44,44200.0,40.3438,40.3527,40.326,40.3438,44200.0
2013-11-01 13:05:00,45.45,45.48,45.41,45.48,13200.0,40.3527,40.3793,40.3171,40.3793,13200.0
2013-11-01 13:10:00,45.48,45.49,45.42,45.43,25300.0,40.3793,40.3882,40.326,40.3349,25300.0
2013-11-01 13:15:00,45.42,45.47,45.42,45.44,13800.0,40.326,40.3704,40.326,40.3438,13800.0
2013-11-01 13:20:00,45.41,45.45,45.41,45.45,19100.0,40.3171,40.3527,40.3171,40.3527,19100.0
2013-11-01 13:25:00,45.46,45.49,45.43,45.48,20600.0,40.3615,40.3882,40.3349,40.3793,20600.0
2013-11-01 13:30:00,45.49,45.5,45.46,45.46,21100.0,40.3882,40.397,40.3615,40.3615,21100.0
2013-11-01 13:35:00,45.46,45.58,45.46,45.58,37000.0,40.3615,40.4681,40.3615,40.4681,37000.0
2013-11-01 13:40:00,45.57,45.58,45.53,45.53,9900.0,40.4592,40.4681,40.4237,40.4237,9900.0
2013-11-01 13:45:00,45.52,45.59,45.48,45.59,15300.0,40.4148,40.477,40.3793,40.477,15300.0
2013-11-01 13:50:00,45.59,45.63,45.57,45.58,20500.0,40.477,40.5125,40.4592,40.4681,20500.0
2013-11-01 13:55:00,45.58,45.61,45.58,45.59,17400.0,40.4681,40.4947,40.4681,40.477,17400.0
2013-11-01 14:00:00,45.58,45.66,45.58,45.66,33000.0,40.4681,40.5391,40.4681,40.5391,33000.0
2013-11-01 14:05:00,45.66,45.67,45.6,45.65,33400.0,40.5391,40.548,40.4858,40.5302,33400.0
2013-11-01 14:10:00,45.65,45.66,45.61,45.64,21000.0,40.5302,40.5391,40.4947,40.5213,21000.0
2013-11-01 14:15:00,45.65,45.66,45.6,45.65,38800.0,40.5302,40.5391,40.4858,40.5302,38800.0
2013-11-01 14:20:00,45.65,45.67,45.64,45.66,24400.0,40.5302,40.548,40.5213,40.5391,24400.0
2013-11-01 14:25:00,45.66,45.68,45.65,45.65,24600.0,40.5391,40.5569,40.5302,40.5302,24600.0
2013-11-01 14:30:00,45.64,45.65,45.58,45.59,27500.0,40.5213,40.5302,40.4681,40.477,27500.0
2013-11-01 14:35:00,45.57,45.62,45.56,45.61,31000.0,40.4592,40.5036,40.4503,40.4947,31000.0
2013-11-01 14:40:00,45.61,45.67,45.61,45.66,21400.0,40.4947,40.548,40.4947,40.5391,21400.0
2013-11-01 14:45:00,45.66,45.72,45.66,45.66,27900.0,40.5391,40.5924,40.5391,40.5391,27900.0
2013-11-01 14:50:00,45.65,45.66,45.61,45.62,20800.0,40.5302,40.5391,40.4947,40.5036,20800.0
2013-11-01 14:55:00,45.61,45.63,45.6,45.6,28500.0,40.4947,40.5125,40.4858,40.4858,28500.0
2013-11-01 15:00:00,45.6,45.67,45.59,45.66,33800.0,40.4858,40.548,40.477,40.5391,33800.0
2013-11-01 15:05:00,45.66,45.69,45.64,45.67,40600.0,40.5391,40.5657,40.5213,40.548,40600.0
2013-11-01 15:10:00,45.68,45.71,45.66,45.71,33500.0,40.5569,40.5835,40.5391,40.5835,33500.0
2013-11-01 15:15:00,45.7,45.71,45.61,45.61,36000.0,40.5746,40.5835,40.4947,40.4947,36000.0
2013-11-01 15:20:00,45.6,45.62,45.6,45.61,33700.0,40.4858,40.5036,40.4858,40.4947,33700.0
2013-11-01 15:25:00,45.61,45.63,45.6,45.62,29800.0,40.4947,40.5125,40.4858,40.5036,29800.0
2013-11-01 15:30:00,45.61,45.7,45.61,45.7,24500.0,40.4947,40.5746,40.4947,40.5746,24500.0
2013-11-01 15:35:00,45.7,45.7,45.61,45.62,42700.0,40.5746,40.5746,40.4947,40.5036,42700.0
2013-11-01 15:40:00,45.61,45.63,45.58,45.61,51900.0,40.4947,40.5125,40.4681,40.4947,51900.0
2013-11-01 15:45:00,45.62,45.77,45.62,45.75,107800.0,40.5036,40.6368,40.5036,40.619,107800.0
2013-11-01 15:50:00,45.76,45.76,45.7,45.75,87400.0,40.6279,40.6279,40.5746,40.619,87400.0
2013-11-01 15:55:00,45.75,45.77,45.7,45.71,144000.0,40.619,40.6368,40.5746,40.5835,144000.0
2013-11-04 09:30:00,45.59,45.65,45.36,45.51,176600.0,40.477,40.5302,40.2727,40.4059,176600.0
2013-11-04 09:35:00,45.5,45.58,45.47,45.56,22500.0,40.397,40.4681,40.3704,40.4503,22500.0
2013-11-04 09:40:00,45.55,45.63,45.55,45.61,19100.0,40.4414,40.5125,40.4414,40.4947,19100.0
2013-11-04 09:45:00,45.62,45.74,45.62,45.69,22400.0,40.5036,40.6101,40.5036,40.5657,22400.0
2013-11-04 09:50:00,45.68,45.86,45.68,45.82,39600.0,40.5569,40.7167,40.5569,40.6812,39600.0
2013-11-04 09:55:00,45.81,45.83,45.69,45.79,33300.0,40.6723,40.69,40.5657,40.6545,33300.0
2013-11-04 10:00:00,45.78,45.88,45.75,45.88,34400.0,40.6456,40.7344,40.619,40.7344,34400.0
2013-11-04 10:05:00,45.88,45.88,45.78,45.8,39800.0,40.7344,40.7344,40.6456,40.6634,39800.0
2013-11-04 10:10:00,45.79,45.81,45.7,45.81,24400.0,40.6545,40.6723,40.5746,40.6723,24400.0
2013-11-04 10:15:00,45.81,45.82,45.71,45.77,21600.0,40.6723,40.6812,40.5835,40.6368,21600.0
2013-11-04 10:20:00,45.77,45.83,45.77,45.83,35900.0,40.6368,40.69,40.6368,40.69,35900.0
2013-11-04 10:25:00,45.83,45.89,45.83,45.89,55400.0,40.69,40.7433,40.69,40.7433,55400.0
2013-11-04 10:30:00,45.89,45.91,45.85,45.88,43600.0,40.7433,40.7611,40.7078,40.7344,43600.0
2013-11-04 10:35:00,45.87,45.89,45.84,45.88,35900.0,40.7255,40.7433,40.6989,40.7344,35900.0
2013-11-04 10:40:00,45.87,45.89,45.8,45.88,32200.0,40.7255,40.7433,40.6634,40.7344,32200.0
2013-11-04 10:45:00,45.89,45.92,45.85,45.86,27800.0,40.7433,40.7699,40.7078,40.7167,27800.0
2013-11-04 10:50:00,45.85,45.87,45.78,45.87,39700.0,40.7078,40.7255,40.6456,40.7255,39700.0
2013-11-04 10:55:00,45.87,45.92,45.81,45.82,25300.0,40.7255,40.7699,40.6723,40.6812,25300.0
2013-11-04 11:00:00,45.81,45.83,45.71,45.73,40100.0,40.6723,40.69,40.5835,40.6012,40100.0
2013-11-04 11:05:00,45.73,45.79,45.72,45.72,26100.0,40.6012,40.6545,40.5924,40.5924,26100.0
2013-11-04 11:10:00,45.71,45.84,45.68,45.84,19600.0,40.5835,40.6989,40.5569,40.6989,19600.0
2013-11-04 11:15:00,45.82,45.87,45.8,45.87,19000.0,40.6812,40.7255,40.6634,40.7255,19000.0
2013-11-04 11:20:00,45.86,45.87,45.78,45.85,21300.0,40.7167,40.7255,40.6456,40.7078,21300.0
2013-11-04 11:25:00,45.85,45.9,45.85,45.89,14900.0,40.7078,40.7522,40.7078,40.7433,14900.0
2013-11-04 11:30:00,45.88,45.89,45.76,45.77,21500.0,40.7344,40.7433,40.6279,40.6368,21500.0
2013-11-04 11:35:00,45.77,45.79,45.76,45.78,19700.0,40.6368,40.6545,40.6279,40.6456,19700.0
2013-11-04 11:40:00,45.77,45.8,45.77,45.77,18700.0,40.6368,40.6634,40.6368,40.6368,18700.0
2013-11-04 11:45:00,45.77,45.77,45.6,45.63,67400.0,40.6368,40.6368,40.4858,40.5125,67400.0
2013-11-04 11:50:00,45.62,45.7,45.62,45.7,24400.0,40.5036,40.5746,40.5036,40.5746,24400.0
2013-11-04 11:55:00,45.7,45.75,45.7,45.73,21200.0,40.5746,40.619,40.5746,40.6012,21200.0
2013-11-04 12:00:00,45.72,45.78,45.71,45.77,16400.0,40.5924,40.6456,40.5835,40.6368,16400.0
2013-11-04 12:05:00,45.76,45.81,45.75,45.77,16400.0,40.6279,40.6723,40.619,40.6368,16400.0
2013-11-04 12:10:00,45.77,45.82,45.77,45.79,14000.0,40.6368,40.6812,40.6368,40.6545,14000.0
2013-11-04 12:15:00,45.78,45.81,45.76,45.81,13700.0,40.6456,40.6723,40.6279,40.6723,13700.0
2013-11-04 12:20:00,45.81,45.86,45.81,45.84,12300.0,40.6723,40.7167,40.6723,40.6989,12300.0
2013-11-04 12:25:00,45.84,45.84,45.8,45.82,13800.0,40.6989,40.6989,40.6634,40.6812,13800.0
2013-11-04 12:30:00,45.82,45.86,45.81,45.84,11900.0,40.6812,40.7167,40.6723,40.6989,11900.0
2013-11-04 12:35:00,45.85,45.87,45.83,45.85,16000.0,40.7078,40.7255,40.69,40.7078,16000.0
2013-11-04 12:40:00,45.85,45.9,45.85,45.9,14800.0,40.7078,40.7522,40.7078,40.7522,14800.0
2013-11-04 12:45:00,45.9,45.92,45.87,45.9,13800.0,40.7522,40.7699,40.7255,40.7522,13800.0
2013-11-04 12:50:00,45.89,45.93,45.84,45.85,18600.0,40.7433,40.7788,40.6989,40.7078,18600.0
2013-11-04 12:55:00,45.85,45.91,45.85,45.86,12900.0,40.7078,40.7611,40.7078,40.7167,12900.0
2013-11-04 13:00:00,45.86,45.87,45.82,45.85,15300.0,40.7167,40.7255,40.6812,40.7078,15300.0
2013-11-04 13:05:00,45.86,45.86,45.84,45.86,13500.0,40.7167,40.7167,40.6989,40.7167,13500.0
2013-11-04 13:10:00,45.86,45.87,45.83,45.83,21100.0,40.7167,40.7255,40.69,40.69,21100.0
2013-11-04 13:15:00,45.82,45.82,45.77,45.79,12600.0,40.6812,40.6812,40.6368,40.6545,12600.0
2013-11-04 13:20:00,45.8,45.8,45.74,45.74,21000.0,40.6634,40.6634,40.6101,40.6101,21000.0
2013-11-04 13:25:00,45.75,45.77,45.72,45.77,25500.0,40.619,40.6368,40.5924,40.6368,25500.0
2013-11-04 13:30:00,45.76,45.81,45.76,45.8,20900.0,40.6279,40.6723,40.6279,40.6634,20900.0
2013-11-04 13:35:00,45.8,45.86,45.79,45.86,18400.0,40.6634,40.7167,40.6545,40.7167,18400.0
2013-11-04 13:40:00,45.86,45.92,45.86,45.9,14900.0,40.7167,40.7699,40.7167,40.7522,14900.0
2013-11-04 13:45:00,45.9,45.93,45.9,45.93,11900.0,40.7522,40.7788,40.7522,40.7788,11900.0
2013-11-04 13:50:00,45.93,45.94,45.9,45.92,21000.0,40.7788,40.7877,40.7522,40.7699,21000.0
2013-11-04 13:55:00,45.91,45.94,45.91,45.92,13300.0,40.7611,40.7877,40.7611,40.7699,13300.0
2013-11-04 14:00:00,45.91,45.92,45.87,45.9,12900.0,40.7611,40.7699,40.7255,40.7522,12900.0
2013-11-04 14:05:00,45.9,45.95,45.9,45.94,27800.0,40.7522,40.7966,40.7522,40.7877,27800.0
2013-11-04 14:10:00,45.93,45.96,45.92,45.96,18000.0,40.7788,40.8055,40.7699,40.8055,18000.0
2013-11-04 14:15:00,45.95,45.96,45.88,45.89,20800.0,40.7966,40.8055,40.7344,40.7433,20800.0
2013-11-04 14:20:00,45.89,45.91,45.89,45.89,20300.0,40.7433,40.7611,40.7433,40.7433,20300.0
2013-11-04 14:25:00,45.88,45.9,45.86,45.89,24100.0,40.7344,40.7522,40.7167,40.7433,24100.0
2013-11-04 14:30:00,45.88,45.93,45.88,45.91,22800.0,40.7344,40.7788,40.7344,40.7611,22800.0
2013-11-04 14:35:00,45.91,45.92,45.9,45.92,17600.0,40.7611,40.7699,40.7522,40.7699,17600.0
2013-11-04 14:40:00,45.93,45.95,45.92,45.95,23500.0,40.7788,40.7966,40.7699,40.7966,23500.0
2013-11-04 14:45:00,45.94,45.95,45.91,45.94,15300.0,40.7877,40.7966,40.7611,40.7877,15300.0
2013-11-04 14:50:00,45.94,45.95,45.87,45.88,26200.0,40.7877,40.7966,40.7255,40.7344,26200.0
2013-11-04 14:55:00,45.88,45.88,45.84,45.85,19000.0,40.7344,40.7344,40.6989,40.7078,19000.0
2013-11-04 15:00:00,45.86,45.91,45.85,45.91,34000.0,40.7167,40.7611,40.7078,40.7611,34000.0
2013-11-04 15:05:00,45.91,45.92,45.83,45.84,25000.0,40.7611,40.7699,40.69,40.6989,25000.0
2013-11-04 15:10:00,45.84,45.91,45.84,45.89,25100.0,40.6989,40.7611,40.6989,40.7433,25100.0
2013-11-04 15:15:00,45.88,45.89,45.85,45.87,28400.0,40.7344,40.7433,40.7078,40.7255,28400.0
2013-11-04 15:20:00,45.87,45.87,45.83,45.87,37600.0,40.7255,40.7255,40.69,40.7255,37600.0
2013-11-04 15:25:00,45.86,45.96,45.86,45.96,60900.0,40.7167,40.8055,40.7167,40.8055,60900.0
2013-11-04 15:30:00,45.96,45.96,45.91,45.96,38100.0,40.8055,40.8055,40.7611,40.8055,38100.0
2013-11-04 15:35:00,45.96,46.02,45.94,45.97,69600.0,40.8055,40.8587,40.7877,40.8143,69600.0
2013-11-04 15:40:00,45.97,46.0,45.95,45.95,86300.0,40.8143,40.841,40.7966,40.7966,86300.0
2013-11-04 15:45:00,45.95,46.0,45.95,45.99,70400.0,40.7966,40.841,40.7966,40.8321,70400.0
2013-11-04 15:50:00,45.98,45.99,45.97,45.99,87300.0,40.8232,40.8321,40.8143,40.8321,87300.0
2013-11-04 15:55:00,45.99,46.0,45.98,45.99,148700.0,40.8321,40.841,40.8232,40.8321,148700.0
2013-11-05 09:30:00,45.62,45.82,45.44,45.65,40400.0,40.5036,40.6812,40.3438,40.5302,40400.0
2013-11-05 09:35:00,45.66,45.66,45.52,45.53,19400.0,40.5391,40.5391,40.4148,40.4237,19400.0
2013-11-05 09:40:00,45.56,45.77,45.56,45.75,30100.0,40.4503,40.6368,40.4503,40.619,30100.0
2013-11-05 09:45:00,45.75,45.75,45.58,45.58,16900.0,40.619,40.619,40.4681,40.4681,16900.0
2013-11-05 09:50:00,45.58,45.67,45.55,45.61,54500.0,40.4681,40.548,40.4414,40.4947,54500.0
2013-11-05 09:55:00,45.61,45.64,45.56,45.64,38800.0,40.4947,40.5213,40.4503,40.5213,38800.0
2013-11-05 10:00:00,45.66,45.7,45.54,45.7,21500.0,40.5391,40.5746,40.4326,40.5746,21500.0
2013-11-05 10:05:00,45.71,45.75,45.65,45.7,66200.0,40.5835,40.619,40.5302,40.5746,66200.0
2013-11-05 10:10:00,45.71,45.72,45.68,45.7,126800.0,40.5835,40.5924,40.5569,40.5746,126800.0
2013-11-05 10:15:00,45.7,45.72,45.65,45.7,34300.0,40.5746,40.5924,40.5302,40.5746,34300.0
2013-11-05 10:20:00,45.69,45.71,45.66,45.7,25700.0,40.5657,40.5835,40.5391,40.5746,25700.0
2013-11-05 10:25:00,45.7,45.73,45.69,45.72,14300.0,40.5746,40.6012,40.5657,40.5924,14300.0
2013-11-05 10:30:00,45.72,45.77,45.72,45.77,43400.0,40.5924,40.6368,40.5924,40.6368,43400.0
2013-11-05 10:35:00,45.79,45.85,45.78,45.83,18800.0,40.6545,40.7078,40.6456,40.69,18800.0
2013-11-05 10:40:00,45.84,45.89,45.84,45.89,15100.0,40.6989,40.7433,40.6989,40.7433,15100.0
2013-11-05 10:45:00,45.89,45.9,45.88,45.89,12200.0,40.7433,40.7522,40.7344,40.7433,12200.0
2013-11-05 10:50:00,45.9,45.97,45.89,45.96,26000.0,40.7522,40.8143,40.7433,40.8055,26000.0
2013-11-05 10:55:00,45.94,45.95,45.87,45.88,12000.0,40.7877,40.7966,40.7255,40.7344,12000.0
2013-11-05 11:00:00,45.88,45.93,45.84,45.93,13500.0,40.7344,40.7788,40.6989,40.7788,13500.0
2013-11-05 11:05:00,45.91,45.92,45.83,45.83,9100.0,40.7611,40.7699,40.69,40.69,9100.0
2013-11-05 11:10:00,45.84,45.84,45.8,45.82,18700.0,40.6989,40.6989,40.6634,40.6812,18700.0
2013-11-05 11:15:00,45.81,45.82,45.79,45.8,22200.0,40.6723,40.6812,40.6545,40.6634,22200.0
2013-11-05 11:20:00,45.8,45.82,45.77,45.79,15700.0,40.6634,40.6812,40.6368,40.6545,15700.0
2013-11-05 11:25:00,45.79,45.79,45.76,45.79,10700.0,40.6545,40.6545,40.6279,40.6545,10700.0
2013-11-05 11:30:00,45.79,45.9,45.76,45.9,15600.0,40.6545,40.7522,40.6279,40.7522,15600.0
2013-11-05 11:35:00,45.9,45.94,45.88,45.89,20700.0,40.7522,40.7877,40.7344,40.7433,20700.0
2013-11-05 11:40:00,45.9,45.9,45.83,45.89,14400.0,40.7522,40.7522,40.69,40.7433,14400.0
2013-11-05 11:45:00,45.89,45.89,45.87,45.89,7400.0,40.7433,40.7433,40.7255,40.7433,7400.0
2013-11-05 11:50:00,45.89,45.91,45.87,45.9,11100.0,40.7433,40.7611,40.7255,40.7522,11100.0
2013-11-05 11:55:00,45.89,45.9,45.87,45.87,9800.0,40.7433,40.7522,40.7255,40.7255,9800.0
2013-11-05 12:00:00,45.86,45.91,45.84,45.91,19500.0,40.7167,40.7611,40.6989,40.7611,19500.0
2013-11-05 12:05:00,45.91,45.91,45.9,45.9,8800.0,40.7611,40.7611,40.7522,40.7522,8800.0
2013-11-05 12:10:00,45.9,45.93,45.89,45.92,11100.0,40.7522,40.7788,40.7433,40.7699,11100.0
2013-11-05 12:15:00,45.92,45.93,45.88,45.9,18400.0,40.7699,40.7788,40.7344,40.7522,18400.0
2013-11-05 12:20:00,45.9,45.95,45.89,45.92,22500.0,40.7522,40.7966,40.7433,40.7699,22500.0
2013-11-05 12:25:00,45.92,45.93,45.9,45.91,9700.0,40.7699,40.7788,40.7522,40.7611,9700.0
2013-11-05 12:30:00,45.91,45.92,45.87,45.89,9600.0,40.7611,40.7699,40.7255,40.7433,9600.0
2013-11-05 12:35:00,45.89,45.91,45.87,45.89,9100.0,40.7433,40.7611,40.7255,40.7433,9100.0
2013-11-05 12:40:00,45.89,45.91,45.88,45.88,17500.0,40.7433,40.7611,40.7344,40.7344,17500.0
2013-11-05 12:45:00,45.88,45.9,45.87,45.88,16200.0,40.7344,40.7522,40.7255,40.7344,16200.0
2013-11-05 12:50:00,45.89,45.9,45.86,45.89,34000.0,40.7433,40.7522,40.7167,40.7433,34000.0
2013-11-05 12:55:00,45.89,45.89,45.87,45.88,5600.0,40.7433,40.7433,40.7255,40.7344,5600.0
2013-11-05 13:00:00,45.87,45.9,45.84,45.86,32300.0,40.7255,40.7522,40.6989,40.7167,32300.0
2013-11-05 13:05:00,45.87,45.91,45.87,45.87,21400.0,40.7255,40.7611,40.7255,40.7255,21400.0
2013-11-05 13:10:00,45.87,45.89,45.86,45.88,21000.0,40.7255,40.7433,40.7167,40.7344,21000.0
2013-11-05 13:15:00,45.89,45.9,45.87,45.87,13600.0,40.7433,40.7522,40.7255,40.7255,13600.0
2013-11-05 13:20:00,45.87,45.88,45.85,45.86,5000.0,40.7255,40.7344,40.7078,40.7167,5000.0
2013-11-05 13:25:00,45.85,45.9,45.85,45.87,14500.0,40.7078,40.7522,40.7078,40.7255,14500.0
2013-11-05 13:30:00,45.88,45.89,45.87,45.89,23800.0,40.7344,40.7433,40.7255,40.7433,23800.0
2013-11-05 13:35:00,45.89,45.9,45.85,45.88,23100.0,40.7433,40.7522,40.7078,40.7344,23100.0
2013-11-05 13:40:00,45.89,45.9,45.88,45.89,15500.0,40.7433,40.7522,40.7344,40.7433,15500.0
2013-11-05 13:45:00,45.89,45.9,45.85,45.86,19500.0,40.7433,40.7522,40.7078,40.7167,19500.0
2013-11-05 13:50:00,45.85,45.88,45.85,45.85,8600.0,40.7078,40.7344,40.7078,40.7078,8600.0
2013-11-05 13:55:00,45.85,45.85,45.83,45.84,9200.0,40.7078,40.7078,40.69,40.6989,9200.0
2013-11-05 14:00:00,45.84,45.88,45.84,45.84,11800.0,40.6989,40.7344,40.6989,40.6989,11800.0
2013-11-05 14:05:00,45.84,45.88,45.84,45.87,12400.0,40.6989,40.7344,40.6989,40.7255,12400.0
2013-11-05 14:10:00,45.87,45.91,45.86,45.89,18800.0,40.7255,40.7611,40.7167,40.7433,18800.0
2013-11-05 14:15:00,45.89,45.91,45.88,45.89,13100.0,40.7433,40.7611,40.7344,40.7433,13100.0
2013-11-05 14:20:00,45.89,45.94,45.88,45.92,34500.0,40.7433,40.7877,40.7344,40.7699,34500.0
2013-11-05 14:25:00,45.93,45.96,45.92,45.95,14600.0,40.7788,40.8055,40.7699,40.7966,14600.0
2013-11-05 14:30:00,45.94,45.95,45.91,45.91,26700.0,40.7877,40.7966,40.7611,40.7611,26700.0
2013-11-05 14:35:00,45.91,45.92,45.88,45.9,21200.0,40.7611,40.7699,40.7344,40.7522,21200.0
2013-11-05 14:40:00,45.89,45.9,45.88,45.89,16000.0,40.7433,40.7522,40.7344,40.7433,16000.0
2013-11-05 14:45:00,45.88,45.89,45.84,45.86,17100.0,40.7344,40.7433,40.6989,40.7167,17100.0
2013-11-05 14:50:00,45.87,45.89,45.86,45.87,236100.0,40.7255,40.7433,40.7167,40.7255,236100.0
2013-11-05 14:55:00,45.87,45.93,45.86,45.9,16500.0,40.7255,40.7788,40.7167,40.7522,16500.0
2013-11-05 15:00:00,45.91,45.94,45.9,45.93,13300.0,40.7611,40.7877,40.7522,40.7788,13300.0
2013-11-05 15:05:00,45.92,45.97,45.91,45.96,17500.0,40.7699,40.8143,40.7611,40.8055,17500.0
2013-11-05 15:10:00,45.95,45.95,45.89,45.89,15700.0,40.7966,40.7966,40.7433,40.7433,15700.0
2013-11-05 15:15:00,45.9,45.93,45.89,45.93,19400.0,40.7522,40.7788,40.7433,40.7788,19400.0
2013-11-05 15:20:00,45.93,45.95,45.85,45.85,24700.0,40.7788,40.7966,40.7078,40.7078,24700.0
2013-11-05 15:25:00,45.84,45.89,45.84,45.86,52600.0,40.6989,40.7433,40.6989,40.7167,52600.0
2013-11-05 15:30:00,45.87,45.93,45.87,45.9,26300.0,40.7255,40.7788,40.7255,40.7522,26300.0
2013-11-05 15:35:00,45.9,45.91,45.83,45.91,33400.0,40.7522,40.7611,40.69,40.7611,33400.0
2013-11-05 15:40:00,45.9,45.94,45.89,45.9,32200.0,40.7522,40.7877,40.7433,40.7522,32200.0
2013-11-05 15:45:00,45.9,45.93,45.89,45.91,33500.0,40.7522,40.7788,40.7433,40.7611,33500.0
2013-11-05 15:50:00,45.9,45.92,45.89,45.9,43800.0,40.7522,40.7699,40.7433,40.7522,43800.0
2013-11-05 15:55:00,45.9,45.91,45.85,45.85,55200.0,40.7522,40.7611,40.7078,40.7078,55200.0
2013-11-06 09:30:00,45.95,46.11,45.93,46.11,888400.0,40.7966,40.9386,40.7788,40.9386,888400.0
2013-11-06 09:35:00,46.06,46.2,46.06,46.18,22000.0,40.8942,41.0185,40.8942,41.0008,22000.0
2013-11-06 09:40:00,46.19,46.22,46.16,46.22,14700.0,41.0097,41.0363,40.983,41.0363,14700.0
2013-11-06 09:45:00,46.22,46.38,46.18,46.38,34800.0,41.0363,41.1783,41.0008,41.1783,34800.0
2013-11-06 09:50:00,46.38,46.46,46.36,46.39,18800.0,41.1783,41.2494,41.1606,41.1872,18800.0
2013-11-06 09:55:00,46.38,46.42,46.32,46.33,15900.0,41.1783,41.2139,41.1251,41.134,15900.0
2013-11-06 10:00:00,46.33,46.39,46.27,46.35,18100.0,41.134,41.1872,41.0807,41.1517,18100.0
2013-11-06 10:05:00,46.34,46.4,46.3,46.38,18000.0,41.1428,41.1961,41.1073,41.1783,18000.0
2013-11-06 10:10:00,46.37,46.46,46.35,46.35,34100.0,41.1695,41.2494,41.1517,41.1517,34100.0
2013-11-06 10:15:00,46.35,46.47,46.27,46.46,54800.0,41.1517,41.2583,41.0807,41.2494,54800.0
2013-11-06 10:20:00,46.46,46.52,46.43,46.46,40300.0,41.2494,41.3026,41.2227,41.2494,40300.0
2013-11-06 10:25:00,46.46,46.5,46.41,46.45,46600.0,41.2494,41.2849,41.205,41.2405,46600.0
2013-11-06 10:30:00,46.43,46.46,46.38,46.39,82200.0,41.2227,41.2494,41.1783,41.1872,82200.0
2013-11-06 10:35:00,46.38,46.4,46.34,46.39,21300.0,41.1783,41.1961,41.1428,41.1872,21300.0
2013-11-06 10:40:00,46.39,46.43,46.37,46.42,14600.0,41.1872,41.2227,41.1695,41.2139,14600.0
2013-11-06 10:45:00,46.41,46.41,46.35,46.38,19000.0,41.205,41.205,41.1517,41.1783,19000.0
2013-11-06 10:50:00,46.37,46.39,46.3,46.33,26000.0,41.1695,41.1872,41.1073,41.134,26000.0
2013-11-06 10:55:00,46.31,46.34,46.25,46.29,44200.0,41.1162,41.1428,41.0629,41.0984,44200.0
2013-11-06 11:00:00,46.26,46.27,46.17,46.18,13100.0,41.0718,41.0807,40.9919,41.0008,13100.0
2013-11-06 11:05:00,46.19,46.21,46.15,46.17,14500.0,41.0097,41.0274,40.9741,40.9919,14500.0
2013-11-06 11:10:00,46.15,46.23,46.13,46.23,18300.0,40.9741,41.0452,40.9564,41.0452,18300.0
2013-11-06 11:15:00,46.23,46.25,46.22,46.23,13700.0,41.0452,41.0629,41.0363,41.0452,13700.0
2013-11-06 11:20:00,46.22,46.25,46.21,46.25,8400.0,41.0363,41.0629,41.0274,41.0629,8400.0
2013-11-06 11:25:00,46.24,46.24,46.2,46.2,7200.0,41.0541,41.0541,41.0185,41.0185,7200.0
2013-11-06 11:30:00,46.19,46.21,46.15,46.15,7600.0,41.0097,41.0274,40.9741,40.9741,7600.0
2013-11-06 11:35:00,46.15,46.16,46.1,46.13,9400.0,40.9741,40.983,40.9298,40.9564,9400.0
2013-11-06 11:40:00,46.13,46.15,46.09,46.09,43900.0,40.9564,40.9741,40.9209,40.9209,43900.0
2013-11-06 11:45:00,46.1,46.13,46.09,46.12,12500.0,40.9298,40.9564,40.9209,40.9475,12500.0
2013-11-06 11:50:00,46.12,46.17,46.12,46.15,26400.0,40.9475,40.9919,40.9475,40.9741,26400.0
2013-11-06 11:55:00,46.15,46.18,46.11,46.11,34000.0,40.9741,41.0008,40.9386,40.9386,34000.0
2013-11-06 12:00:00,46.11,46.15,46.09,46.15,10400.0,40.9386,40.9741,40.9209,40.9741,10400.0
2013-11-06 12:05:00,46.14,46.16,46.09,46.09,38900.0,40.9653,40.983,40.9209,40.9209,38900.0
2013-11-06 12:10:00,46.08,46.1,46.01,46.02,23300.0,40.912,40.9298,40.8498,40.8587,23300.0
2013-11-06 12:15:00,46.03,46.05,46.0,46.05,8700.0,40.8676,40.8854,40.841,40.8854,8700.0
2013-11-06 12:20:00,46.07,46.1,46.06,46.08,5700.0,40.9031,40.9298,40.8942,40.912,5700.0
2013-11-06 12:25:00,46.09,46.09,46.07,46.08,4500.0,40.9209,40.9209,40.9031,40.912,4500.0
2013-11-06 12:30:00,46.07,46.16,46.07,46.16,10800.0,40.9031,40.983,40.9031,40.983,10800.0
2013-11-06 12:35:00,46.15,46.18,46.12,46.12,11500.0,40.9741,41.0008,40.9475,40.9475,11500.0
2013-11-06 12:40:00,46.12,46.12,46.08,46.08,5600.0,40.9475,40.9475,40.912,40.912,5600.0
2013-11-06 12:45:00,46.08,46.09,46.07,46.09,5400.0,40.912,40.9209,40.9031,40.9209,5400.0
2013-11-06 12:50:00,46.09,46.1,46.06,46.09,5600.0,40.9209,40.9298,40.8942,40.9209,5600.0
2013-11-06 12:55:00,46.09,46.1,46.03,46.04,6700.0,40.9209,40.9298,40.8676,40.8765,6700.0
2013-11-06 13:00:00,46.05,46.05,45.99,45.99,4900.0,40.8854,40.8854,40.8321,40.8321,4900.0
2013-11-06 13:05:00,45.98,46.07,45.98,46.05,12800.0,40.8232,40.9031,40.8232,40.8854,12800.0
2013-11-06 13:10:00,46.06,46.06,46.05,46.06,2000.0,40.8942,40.8942,40.8854,40.8942,2000.0
2013-11-06 13:15:00,46.05,46.05,45.99,46.0,5500.0,40.8854,40.8854,40.8321,40.841,5500.0
2013-11-06 13:20:00,45.99,46.05,45.99,46.0,11600.0,40.8321,40.8854,40.8321,40.841,11600.0
2013-11-06 13:25:00,46.01,46.08,46.01,46.05,8300.0,40.8498,40.912,40.8498,40.8854,8300.0
2013-11-06 13:30:00,46.04,46.04,46.0,46.03,20400.0,40.8765,40.8765,40.841,40.8676,20400.0
2013-11-06 13:35:00,46.03,46.04,45.98,46.0,11100.0,40.8676,40.8765,40.8232,40.841,11100.0
2013-11-06 13:40:00,46.0,46.03,45.98,45.98,10100.0,40.841,40.8676,40.8232,40.8232,10100.0
2013-11-06 13:45:00,45.98,46.03,45.98,46.02,51900.0,40.8232,40.8676,40.8232,40.8587,51900.0
2013-11-06 13:50:00,46.03,46.08,46.03,46.07,8300.0,40.8676,40.912,40.8676,40.9031,8300.0
2013-11-06 13:55:00,46.08,46.11,46.08,46.09,16700.0,40.912,40.9386,40.912,40.9209,16700.0
2013-11-06 14:00:00,46.09,46.14,46.09,46.09,16600.0,40.9209,40.9653,40.9209,40.9209,16600.0
2013-11-06 14:05:00,46.1,46.11,46.08,46.1,12400.0,40.9298,40.9386,40.912,40.9298,12400.0
2013-11-06 14:10:00,46.11,46.12,46.09,46.1,7900.0,40.9386,40.9475,40.9209,40.9298,7900.0
2013-11-06 14:15:00,46.09,46.12,46.08,46.12,5800.0,40.9209,40.9475,40.912,40.9475,5800.0
2013-11-06 14:20:00,46.12,46.16,46.12,46.15,17400.0,40.9475,40.983,40.9475,40.9741,17400.0
2013-11-06 14:25:00,46.16,46.16,46.12,46.13,18600.0,40.983,40.983,40.9475,40.9564,18600.0
2013-11-06 14:30:00,46.12,46.17,46.11,46.16,27500.0,40.9475,40.9919,40.9386,40.983,27500.0
2013-11-06 14:35:00,46.16,46.19,46.14,46.18,18000.0,40.983,41.0097,40.9653,41.0008,18000.0
2013-11-06 14:40:00,46.18,46.2,46.17,46.19,16300.0,41.0008,41.0185,40.9919,41.0097,16300.0
2013-11-06 14:45:00,46.19,46.2,46.15,46.17,24000.0,41.0097,41.0185,40.9741,40.9919,24000.0
2013-11-06 14:50:00,46.17,46.17,46.13,46.14,14000.0,40.9919,40.9919,40.9564,40.9653,14000.0
2013-11-06 14:55:00,46.14,46.14,46.12,46.13,23300.0,40.9653,40.9653,40.9475,40.9564,23300.0
2013-11-06 15:00:00,46.12,46.15,46.12,46.15,30600.0,40.9475,40.9741,40.9475,40.9741,30600.0
2013-11-06 15:05:00,46.15,46.16,46.11,46.13,21400.0,40.9741,40.983,40.9386,40.9564,21400.0
2013-11-06 15:10:00,46.13,46.15,46.12,46.15,13700.0,40.9564,40.9741,40.9475,40.9741,13700.0
2013-11-06 15:15:00,46.14,46.15,46.11,46.12,48400.0,40.9653,40.9741,40.9386,40.9475,48400.0
2013-11-06 15:20:00,46.13,46.2,46.13,46.2,30700.0,40.9564,41.0185,40.9564,41.0185,30700.0
2013-11-06 15:25:00,46.2,46.22,46.16,46.17,32200.0,41.0185,41.0363,40.983,40.9919,32200.0
2013-11-06 15:30:00,46.17,46.18,46.15,46.18,34500.0,40.9919,41.0008,40.9741,41.0008,34500.0
2013-11-06 15:35:00,46.18,46.21,46.16,46.21,32500.0,41.0008,41.0274,40.983,41.0274,32500.0
2013-11-06 15:40:00,46.21,46.26,46.21,46.26,34600.0,41.0274,41.0718,41.0274,41.0718,34600.0
2013-11-06 15:45:00,46.25,46.29,46.25,46.28,61000.0,41.0629,41.0984,41.0629,41.0896,61000.0
2013-11-06 15:50:00,46.27,46.3,46.26,46.29,58000.0,41.0807,41.1073,41.0718,41.0984,58000.0
2013-11-06 15:55:00,46.29,46.34,46.29,46.34,96400.0,41.0984,41.1428,41.0984,41.1428,96400.0
2013-11-07 09:30:00,46.42,46.42,46.17,46.17,18900.0,41.2139,41.2139,40.9919,40.9919,18900.0
2013-11-07 09:35:00,46.17,46.28,46.15,46.22,12600.0,40.9919,41.0896,40.9741,41.0363,12600.0
2013-11-07 09:40:00,46.22,46.26,46.19,46.26,11900.0,41.0363,41.0718,41.0097,41.0718,11900.0
2013-11-07 09:45:00,46.26,46.28,46.05,46.05,11700.0,41.0718,41.0896,40.8854,40.8854,11700.0
2013-11-07 09:50:00,46.06,46.11,46.03,46.03,17100.0,40.8942,40.9386,40.8676,40.8676,17100.0
2013-11-07 09:55:00,46.03,46.12,46.01,46.06,14900.0,40.8676,40.9475,40.8498,40.8942,14900.0
2013-11-07 10:00:00,46.04,46.1,46.0,46.08,10900.0,40.8765,40.9298,40.841,40.912,10900.0
2013-11-07 10:05:00,46.07,46.07,45.89,45.89,32600.0,40.9031,40.9031,40.7433,40.7433,32600.0
2013-11-07 10:10:00,45.88,45.98,45.83,45.97,27300.0,40.7344,40.8232,40.69,40.8143,27300.0
2013-11-07 10:15:00,45.97,46.01,45.81,45.81,35800.0,40.8143,40.8498,40.6723,40.6723,35800.0
2013-11-07 10:20:00,45.81,45.89,45.81,45.87,15600.0,40.6723,40.7433,40.6723,40.7255,15600.0
2013-11-07 10:25:00,45.87,45.88,45.77,45.78,25500.0,40.7255,40.7344,40.6368,40.6456,25500.0
2013-11-07 10:30:00,45.78,45.8,45.65,45.69,17800.0,40.6456,40.6634,40.5302,40.5657,17800.0
2013-11-07 10:35:00,45.69,45.79,45.68,45.77,18000.0,40.5657,40.6545,40.5569,40.6368,18000.0
2013-11-07 10:40:00,45.75,45.87,45.75,45.82,40800.0,40.619,40.7255,40.619,40.6812,40800.0
2013-11-07 10:45:00,45.82,45.92,45.8,45.9,36200.0,40.6812,40.7699,40.6634,40.7522,36200.0
2013-11-07 10:50:00,45.9,45.98,45.86,45.98,35100.0,40.7522,40.8232,40.7167,40.8232,35100.0
2013-11-07 10:55:00,45.98,46.03,45.92,45.92,32800.0,40.8232,40.8676,40.7699,40.7699,32800.0
2013-11-07 11:00:00,45.91,45.93,45.81,45.86,28800.0,40.7611,40.7788,40.6723,40.7167,28800.0
2013-11-07 11:05:00,45.87,45.94,45.84,45.84,19900.0,40.7255,40.7877,40.6989,40.6989,19900.0
2013-11-07 11:10:00,45.84,45.93,45.84,45.88,43900.0,40.6989,40.7788,40.6989,40.7344,43900.0
2013-11-07 11:15:00,45.89,45.91,45.8,45.82,38900.0,40.7433,40.7611,40.6634,40.6812,38900.0
2013-11-07 11:20:00,45.84,45.93,45.81,45.89,19400.0,40.6989,40.7788,40.6723,40.7433,19400.0
2013-11-07 11:25:00,45.9,45.96,45.88,45.95,63000.0,40.7522,40.8055,40.7344,40.7966,63000.0
2013-11-07 11:30:00,45.95,45.96,45.9,45.92,30000.0,40.7966,40.8055,40.7522,40.7699,30000.0
2013-11-07 11:35:00,45.91,45.95,45.89,45.9,42300.0,40.7611,40.7966,40.7433,40.7522,42300.0
2013-11-07 11:40:00,45.91,45.94,45.88,45.92,15500.0,40.7611,40.7877,40.7344,40.7699,15500.0
2013-11-07 11:45:00,45.91,45.98,45.9,45.94,13500.0,40.7611,40.8232,40.7522,40.7877,13500.0
2013-11-07 11:50:00,45.93,45.96,45.92,45.92,12000.0,40.7788,40.8055,40.7699,40.7699,12000.0
2013-11-07 11:55:00,45.92,45.96,45.91,45.93,8300.0,40.7699,40.8055,40.7611,40.7788,8300.0
2013-11-07 12:00:00,45.93,45.98,45.93,45.97,15300.0,40.7788,40.8232,40.7788,40.8143,15300.0
2013-11-07 12:05:00,45.97,46.06,45.97,46.05,27700.0,40.8143,40.8942,40.8143,40.8854,27700.0
2013-11-07 12:10:00,46.05,46.08,46.01,46.07,20500.0,40.8854,40.912,40.8498,40.9031,20500.0
2013-11-07 12:15:00,46.07,46.08,46.04,46.04,33600.0,40.9031,40.912,40.8765,40.8765,33600.0
2013-11-07 12:20:00,46.04,46.05,46.0,46.01,11600.0,40.8765,40.8854,40.841,40.8498,11600.0
2013-11-07 12:25:00,46.01,46.01,45.97,45.98,27900.0,40.8498,40.8498,40.8143,40.8232,27900.0
2013-11-07 12:30:00,45.98,45.99,45.91,45.92,16500.0,40.8232,40.8321,40.7611,40.7699,16500.0
2013-11-07 12:35:00,45.92,45.92,45.85,45.86,10500.0,40.7699,40.7699,40.7078,40.7167,10500.0
2013-11-07 12:40:00,45.86,45.88,45.84,45.88,10800.0,40.7167,40.7344,40.6989,40.7344,10800.0
2013-11-07 12:45:00,45.88,45.91,45.86,45.86,11500.0,40.7344,40.7611,40.7167,40.7167,11500.0
2013-11-07 12:50:00,45.86,45.86,45.81,45.81,14700.0,40.7167,40.7167,40.6723,40.6723,14700.0
2013-11-07 12:55:00,45.82,45.82,45.77,45.78,9800.0,40.6812,40.6812,40.6368,40.6456,9800.0
2013-11-07 13:00:00,45.78,45.8,45.76,45.79,38400.0,40.6456,40.6634,40.6279,40.6545,38400.0
2013-11-07 13:05:00,45.8,45.81,45.78,45.79,18100.0,40.6634,40.6723,40.6456,40.6545,18100.0
2013-11-07 13:10:00,45.8,45.86,45.79,45.82,22800.0,40.6634,40.7167,40.6545,40.6812,22800.0
2013-11-07 13:15:00,45.82,45.82,45.78,45.79,9600.0,40.6812,40.6812,40.6456,40.6545,9600.0
2013-11-07 13:20:00,45.79,45.79,45.73,45.73,33600.0,40.6545,40.6545,40.6012,40.6012,33600.0
2013-11-07 13:25:00,45.74,45.75,45.66,45.66,9400.0,40.6101,40.619,40.5391,40.5391,9400.0
2013-11-07 13:30:00,45.66,45.66,45.62,45.63,13400.0,40.5391,40.5391,40.5036,40.5125,13400.0
2013-11-07 13:35:00,45.63,45.66,45.57,45.65,21700.0,40.5125,40.5391,40.4592,40.5302,21700.0
2013-11-07 13:40:00,45.66,45.66,45.61,45.62,20700.0,40.5391,40.5391,40.4947,40.5036,20700.0
2013-11-07 13:45:00,45.62,45.62,45.55,45.55,15200.0,40.5036,40.5036,40.4414,40.4414,15200.0
2013-11-07 13:50:00,45.55,45.57,45.52,45.54,20100.0,40.4414,40.4592,40.4148,40.4326,20100.0
2013-11-07 13:55:00,45.54,45.6,45.54,45.59,15300.0,40.4326,40.4858,40.4326,40.477,15300.0
2013-11-07 14:00:00,45.59,45.59,45.44,45.47,34500.0,40.477,40.477,40.3438,40.3704,34500.0
2013-11-07 14:05:00,45.48,45.54,45.48,45.52,22300.0,40.3793,40.4326,40.3793,40.4148,22300.0
2013-11-07 14:10:00,45.51,45.56,45.42,45.42,41100.0,40.4059,40.4503,40.326,40.326,41100.0
2013-11-07 14:15:00,45.43,45.48,45.4,45.48,35200.0,40.3349,40.3793,40.3083,40.3793,35200.0
2013-11-07 14:20:00,45.48,45.48,45.42,45.46,19100.0,40.3793,40.3793,40.326,40.3615,19100.0
2013-11-07 14:25:00,45.45,45.47,45.44,45.46,31700.0,40.3527,40.3704,40.3438,40.3615,31700.0
2013-11-07 14:30:00,45.45,45.49,45.39,45.49,40300.0,40.3527,40.3882,40.2994,40.3882,40300.0
2013-11-07 14:35:00,45.49,45.59,45.47,45.59,28700.0,40.3882,40.477,40.3704,40.477,28700.0
2013-11-07 14:40:00,45.59,45.66,45.59,45.66,27900.0,40.477,40.5391,40.477,40.5391,27900.0
2013-11-07 14:45:00,45.65,45.69,45.63,45.66,36800.0,40.5302,40.5657,40.5125,40.5391,36800.0
2013-11-07 14:50:00,45.66,45.66,45.59,45.63,28700.0,40.5391,40.5391,40.477,40.5125,28700.0
2013-11-07 14:55:00,45.63,45.68,45.63,45.64,31900.0,40.5125,40.5569,40.5125,40.5213,31900.0
2013-11-07 15:00:00,45.63,45.64,45.59,45.59,36700.0,40.5125,40.5213,40.477,40.477,36700.0
2013-11-07 15:05:00,45.58,45.62,45.57,45.6,35000.0,40.4681,40.5036,40.4592,40.4858,35000.0
2013-11-07 15:10:00,45.6,45.62,45.56,45.57,32400.0,40.4858,40.5036,40.4503,40.4592,32400.0
2013-11-07 15:15:00,45.56,45.57,45.52,45.57,22000.0,40.4503,40.4592,40.4148,40.4592,22000.0
2013-11-07 15:20:00,45.57,45.6,45.54,45.54,34100.0,40.4592,40.4858,40.4326,40.4326,34100.0
2013-11-07 15:25:00,45.54,45.57,45.46,45.47,40700.0,40.4326,40.4592,40.3615,40.3704,40700.0
2013-11-07 15:30:00,45.46,45.51,45.45,45.49,54200.0,40.3615,40.4059,40.3527,40.3882,54200.0
2013-11-07 15:35:00,45.49,45.55,45.44,45.55,61700.0,40.3882,40.4414,40.3438,40.4414,61700.0
2013-11-07 15:40:00,45.54,45.55,45.47,45.5,61500.0,40.4326,40.4414,40.3704,40.397,61500.0
2013-11-07 15:45:00,45.5,45.54,45.47,45.48,57900.0,40.397,40.4326,40.3704,40.3793,57900.0
2013-11-07 15:50:00,45.47,45.5,45.42,45.45,126500.0,40.3704,40.397,40.326,40.3527,126500.0
2013-11-07 15:55:00,45.44,45.48,45.41,45.44,119400.0,40.3438,40.3793,40.3171,40.3438,119400.0
2013-11-08 09:30:00,45.41,45.67,45.37,45.43,34200.0,40.3171,40.548,40.2816,40.3349,34200.0
2013-11-08 09:35:00,45.53,45.53,45.38,45.51,32000.0,40.4237,40.4237,40.2905,40.4059,32000.0
2013-11-08 09:40:00,45.5,45.63,45.48,45.63,17000.0,40.397,40.5125,40.3793,40.5125,17000.0
2013-11-08 09:45:00,45.63,45.63,45.54,45.58,22100.0,40.5125,40.5125,40.4326,40.4681,22100.0
2013-11-08 09:50:00,45.58,45.6,45.56,45.57,20400.0,40.4681,40.4858,40.4503,40.4592,20400.0
2013-11-08 09:55:00,45.56,45.61,45.41,45.51,35000.0,40.4503,40.4947,40.3171,40.4059,35000.0
2013-11-08 10:00:00,45.52,45.63,45.5,45.63,33100.0,40.4148,40.5125,40.397,40.5125,33100.0
2013-11-08 10:05:00,45.63,45.77,45.57,45.75,37300.0,40.5125,40.6368,40.4592,40.619,37300.0
2013-11-08 10:10:00,45.77,45.77,45.69,45.69,23700.0,40.6368,40.6368,40.5657,40.5657,23700.0
2013-11-08 10:15:00,45.69,45.82,45.67,45.81,31300.0,40.5657,40.6812,40.548,40.6723,31300.0
2013-11-08 10:20:00,45.82,45.88,45.77,45.81,35700.0,40.6812,40.7344,40.6368,40.6723,35700.0
2013-11-08 10:25:00,45.81,45.87,45.79,45.87,23500.0,40.6723,40.7255,40.6545,40.7255,23500.0
2013-11-08 10:30:00,45.87,45.91,45.83,45.9,33200.0,40.7255,40.7611,40.69,40.7522,33200.0
2013-11-08 10:35:00,45.89,45.92,45.84,45.9,37900.0,40.7433,40.7699,40.6989,40.7522,37900.0
2013-11-08 10:40:00,45.9,45.92,45.84,45.85,15600.0,40.7522,40.7699,40.6989,40.7078,15600.0
2013-11-08 10:45:00,45.86,45.93,45.83,45.93,67400.0,40.7167,40.7788,40.69,40.7788,67400.0
2013-11-08 10:50:00,45.92,45.93,45.86,45.9,17700.0,40.7699,40.7788,40.7167,40.7522,17700.0
2013-11-08 10:55:00,45.9,45.96,45.9,45.95,19500.0,40.7522,40.8055,40.7522,40.7966,19500.0
2013-11-08 11:00:00,45.95,45.98,45.91,45.92,15900.0,40.7966,40.8232,40.7611,40.7699,15900.0
2013-11-08 11:05:00,45.91,45.93,45.86,45.91,31600.0,40.7611,40.7788,40.7167,40.7611,31600.0
2013-11-08 11:10:00,45.91,45.98,45.9,45.95,11800.0,40.7611,40.8232,40.7522,40.7966,11800.0
2013-11-08 11:15:00,45.95,45.97,45.87,45.93,18900.0,40.7966,40.8143,40.7255,40.7788,18900.0
2013-11-08 11:20:00,45.94,45.94,45.83,45.83,28300.0,40.7877,40.7877,40.69,40.69,28300.0
2013-11-08 11:25:00,45.83,45.83,45.79,45.79,14000.0,40.69,40.69,40.6545,40.6545,14000.0
2013-11-08 11:30:00,45.78,45.79,45.74,45.77,20900.0,40.6456,40.6545,40.6101,40.6368,20900.0
2013-11-08 11:35:00,45.78,45.85,45.78,45.81,16500.0,40.6456,40.7078,40.6456,40.6723,16500.0
2013-11-08 11:40:00,45.8,45.82,45.75,45.75,10500.0,40.6634,40.6812,40.619,40.619,10500.0
2013-11-08 11:45:00,45.76,45.8,45.76,45.79,16400.0,40.6279,40.6634,40.6279,40.6545,16400.0
2013-11-08 11:50:00,45.8,45.88,45.8,45.87,15400.0,40.6634,40.7344,40.6634,40.7255,15400.0
2013-11-08 11:55:00,45.87,45.89,45.85,45.86,11300.0,40.7255,40.7433,40.7078,40.7167,11300.0
2013-11-08 12:00:00,45.84,45.94,45.84,45.92,12200.0,40.6989,40.7877,40.6989,40.7699,12200.0
2013-11-08 12:05:00,45.91,45.94,45.91,45.93,12400.0,40.7611,40.7877,40.7611,40.7788,12400.0
2013-11-08 12:10:00,45.92,45.93,45.86,45.86,10900.0,40.7699,40.7788,40.7167,40.7167,10900.0
2013-11-08 12:15:00,45.86,45.89,45.84,45.86,13600.0,40.7167,40.7433,40.6989,40.7167,13600.0
2013-11-08 12:20:00,45.87,45.93,45.87,45.88,11100.0,40.7255,40.7788,40.7255,40.7344,11100.0
2013-11-08 12:25:00,45.9,45.96,45.9,45.95,7800.0,40.7522,40.8055,40.7522,40.7966,7800.0
2013-11-08 12:30:00,45.95,45.96,45.92,45.93,9800.0,40.7966,40.8055,40.7699,40.7788,9800.0
2013-11-08 12:35:00,45.93,45.96,45.92,45.94,7400.0,40.7788,40.8055,40.7699,40.7877,7400.0
2013-11-08 12:40:00,45.94,45.97,45.94,45.95,8400.0,40.7877,40.8143,40.7877,40.7966,8400.0
2013-11-08 12:45:00,45.95,45.98,45.95,45.98,6400.0,40.7966,40.8232,40.7966,40.8232,6400.0
2013-11-08 12:50:00,45.98,45.98,45.89,45.94,31600.0,40.8232,40.8232,40.7433,40.7877,31600.0
2013-11-08 12:55:00,45.94,45.98,45.94,45.97,28400.0,40.7877,40.8232,40.7877,40.8143,28400.0
2013-11-08 13:00:00,45.96,45.99,45.96,45.98,14700.0,40.8055,40.8321,40.8055,40.8232,14700.0
2013-11-08 13:05:00,45.99,46.0,45.92,45.98,14400.0,40.8321,40.841,40.7699,40.8232,14400.0
2013-11-08 13:10:00,45.98,46.0,45.96,45.99,14000.0,40.8232,40.841,40.8055,40.8321,14000.0
2013-11-08 13:15:00,46.0,46.0,45.97,45.99,13600.0,40.841,40.841,40.8143,40.8321,13600.0
2013-11-08 13:20:00,45.99,46.0,45.97,46.0,14200.0,40.8321,40.841,40.8143,40.841,14200.0
2013-11-08 13:25:00,46.0,46.01,45.97,45.97,52400.0,40.841,40.8498,40.8143,40.8143,52400.0
2013-11-08 13:30:00,45.98,45.99,45.96,45.97,11200.0,40.8232,40.8321,40.8055,40.8143,11200.0
2013-11-08 13:35:00,45.97,45.99,45.97,45.98,6500.0,40.8143,40.8321,40.8143,40.8232,6500.0
2013-11-08 13:40:00,45.98,46.0,45.96,46.0,7900.0,40.8232,40.841,40.8055,40.841,7900.0
2013-11-08 13:45:00,45.99,46.0,45.97,45.98,15000.0,40.8321,40.841,40.8143,40.8232,15000.0
2013-11-08 13:50:00,45.97,45.97,45.93,45.93,18100.0,40.8143,40.8143,40.7788,40.7788,18100.0
2013-11-08 13:55:00,45.93,45.96,45.9,45.96,10200.0,40.7788,40.8055,40.7522,40.8055,10200.0
2013-11-08 14:00:00,45.95,45.97,45.91,45.95,8200.0,40.7966,40.8143,40.7611,40.7966,8200.0
2013-11-08 14:05:00,45.95,45.95,45.89,45.89,9100.0,40.7966,40.7966,40.7433,40.7433,9100.0
2013-11-08 14:10:00,45.88,45.9,45.83,45.87,13300.0,40.7344,40.7522,40.69,40.7255,13300.0
2013-11-08 14:15:00,45.88,45.92,45.84,45.92,11400.0,40.7344,40.7699,40.6989,40.7699,11400.0
2013-11-08 14:20:00,45.91,45.95,45.91,45.93,11200.0,40.7611,40.7966,40.7611,40.7788,11200.0
2013-11-08 14:25:00,45.93,45.94,45.9,45.93,16000.0,40.7788,40.7877,40.7522,40.7788,16000.0
2013-11-08 14:30:00,45.93,45.96,45.92,45.93,15800.0,40.7788,40.8055,40.7699,40.7788,15800.0
2013-11-08 14:35:00,45.93,45.96,45.91,45.96,14400.0,40.7788,40.8055,40.7611,40.8055,14400.0
2013-11-08 14:40:00,45.96,46.0,45.96,45.99,17600.0,40.8055,40.841,40.8055,40.8321,17600.0
2013-11-08 14:45:00,45.99,46.0,45.98,45.99,31700.0,40.8321,40.841,40.8232,40.8321,31700.0
2013-11-08 14:50:00,45.99,45.99,45.96,45.97,10000.0,40.8321,40.8321,40.8055,40.8143,10000.0
2013-11-08 14:55:00,45.97,46.0,45.97,45.97,14200.0,40.8143,40.841,40.8143,40.8143,14200.0
2013-11-08 15:00:00,45.96,45.96,45.86,45.87,19600.0,40.8055,40.8055,40.7167,40.7255,19600.0
2013-11-08 15:05:00,45.86,45.88,45.8,45.81,33000.0,40.7167,40.7344,40.6634,40.6723,33000.0
2013-11-08 15:10:00,45.8,45.86,45.8,45.86,16100.0,40.6634,40.7167,40.6634,40.7167,16100.0
2013-11-08 15:15:00,45.86,45.86,45.8,45.82,22400.0,40.7167,40.7167,40.6634,40.6812,22400.0
2013-11-08 15:20:00,45.82,45.85,45.8,45.82,19700.0,40.6812,40.7078,40.6634,40.6812,19700.0
2013-11-08 15:25:00,45.82,45.89,45.81,45.84,20100.0,40.6812,40.7433,40.6723,40.6989,20100.0
2013-11-08 15:30:00,45.84,45.91,45.84,45.91,20500.0,40.6989,40.7611,40.6989,40.7611,20500.0
2013-11-08 15:35:00,45.91,45.93,45.89,45.93,131400.0,40.7611,40.7788,40.7433,40.7788,131400.0
2013-11-08 15:40:00,45.93,46.0,45.93,46.0,49500.0,40.7788,40.841,40.7788,40.841,49500.0
2013-11-08 15:45:00,45.99,46.0,45.98,46.0,85500.0,40.8321,40.841,40.8232,40.841,85500.0
2013-11-08 15:50:00,46.0,46.04,45.99,46.03,88100.0,40.841,40.8765,40.8321,40.8676,88100.0
2013-11-08 15:55:00,46.03,46.12,46.03,46.1,136600.0,40.8676,40.9475,40.8676,40.9298,136600.0
2013-11-11 09:30:00,45.97,46.2,45.67,46.2,37900.0,40.8143,41.0185,40.548,41.0185,37900.0
2013-11-11 09:35:00,46.22,46.35,46.14,46.34,54400.0,41.0363,41.1517,40.9653,41.1428,54400.0
2013-11-11 09:40:00,46.31,46.44,46.22,46.32,109400.0,41.1162,41.2316,41.0363,41.1251,109400.0
2013-11-11 09:45:00,46.31,46.39,46.27,46.39,12300.0,41.1162,41.1872,41.0807,41.1872,12300.0
2013-11-11 09:50:00,46.35,46.49,46.35,46.48,26900.0,41.1517,41.276,41.1517,41.2671,26900.0
2013-11-11 09:55:00,46.48,46.48,46.28,46.31,13600.0,41.2671,41.2671,41.0896,41.1162,13600.0
2013-11-11 10:00:00,46.31,46.4,46.26,46.26,19700.0,41.1162,41.1961,41.0718,41.0718,19700.0
2013-11-11 10:05:00,46.27,46.27,46.17,46.23,35700.0,41.0807,41.0807,40.9919,41.0452,35700.0
2013-11-11 10:10:00,46.24,46.29,46.13,46.13,21000.0,41.0541,41.0984,40.9564,40.9564,21000.0
2013-11-11 10:15:00,46.13,46.14,46.03,46.09,21000.0,40.9564,40.9653,40.8676,40.9209,21000.0
2013-11-11 10:20:00,46.09,46.09,46.02,46.02,15200.0,40.9209,40.9209,40.8587,40.8587,15200.0
2013-11-11 10:25:00,46.03,46.06,45.98,46.0,56400.0,40.8676,40.8942,40.8232,40.841,56400.0
2013-11-11 10:30:00,46.0,46.05,45.99,46.0,27100.0,40.841,40.8854,40.8321,40.841,27100.0
2013-11-11 10:35:00,46.01,46.01,45.93,45.99,23800.0,40.8498,40.8498,40.7788,40.8321,23800.0
2013-11-11 10:40:00,45.99,46.0,45.97,45.99,22100.0,40.8321,40.841,40.8143,40.8321,22100.0
2013-11-11 10:45:00,45.99,46.02,45.98,46.0,52800.0,40.8321,40.8587,40.8232,40.841,52800.0
2013-11-11 10:50:00,46.0,46.0,45.96,45.99,12700.0,40.841,40.841,40.8055,40.8321,12700.0
2013-11-11 10:55:00,45.98,45.99,45.94,45.99,59300.0,40.8232,40.8321,40.7877,40.8321,59300.0
2013-11-11 11:00:00,45.99,46.0,45.93,45.94,16900.0,40.8321,40.841,40.7788,40.7877,16900.0
2013-11-11 11:05:00,45.93,45.94,45.9,45.93,10700.0,40.7788,40.7877,40.7522,40.7788,10700.0
2013-11-11 11:10:00,45.93,45.95,45.89,45.95,24800.0,40.7788,40.7966,40.7433,40.7966,24800.0
2013-11-11 11:15:00,45.94,45.94,45.9,45.92,16800.0,40.7877,40.7877,40.7522,40.7699,16800.0
2013-11-11 11:20:00,45.93,45.95,45.87,45.88,51300.0,40.7788,40.7966,40.7255,40.7344,51300.0
2013-11-11 11:25:00,45.88,45.88,45.85,45.85,32800.0,40.7344,40.7344,40.7078,40.7078,32800.0
2013-11-11 11:30:00,45.86,45.86,45.82,45.82,15700.0,40.7167,40.7167,40.6812,40.6812,15700.0
2013-11-11 11:35:00,45.82,45.84,45.82,45.83,10400.0,40.6812,40.6989,40.6812,40.69,10400.0
2013-11-11 11:40:00,45.83,45.93,45.83,45.92,20800.0,40.69,40.7788,40.69,40.7699,20800.0
2013-11-11 11:45:00,45.93,45.98,45.92,45.98,19400.0,40.7788,40.8232,40.7699,40.8232,19400.0
2013-11-11 11:50:00,45.98,45.99,45.9,45.99,22100.0,40.8232,40.8321,40.7522,40.8321,22100.0
2013-11-11 11:55:00,45.98,45.99,45.97,45.98,17600.0,40.8232,40.8321,40.8143,40.8232,17600.0
2013-11-11 12:00:00,45.97,45.98,45.88,45.89,41500.0,40.8143,40.8232,40.7344,40.7433,41500.0
2013-11-11 12:05:00,45.9,45.93,45.9,45.91,29000.0,40.7522,40.7788,40.7522,40.7611,29000.0
2013-11-11 12:10:00,45.9,45.91,45.87,45.9,18900.0,40.7522,40.7611,40.7255,40.7522,18900.0
2013-11-11 12:15:00,45.9,45.93,45.89,45.93,15500.0,40.7522,40.7788,40.7433,40.7788,15500.0
2013-11-11 12:20:00,45.93,45.93,45.9,45.91,17700.0,40.7788,40.7788,40.7522,40.7611,17700.0
2013-11-11 12:25:00,45.91,45.94,45.91,45.94,12800.0,40.7611,40.7877,40.7611,40.7877,12800.0
2013-11-11 12:30:00,45.94,45.97,45.94,45.96,9800.0,40.7877,40.8143,40.7877,40.8055,9800.0
2013-11-11 12:35:00,45.96,45.97,45.94,45.97,21900.0,40.8055,40.8143,40.7877,40.8143,21900.0
2013-11-11 12:40:00,45.97,45.98,45.94,45.94,13500.0,40.8143,40.8232,40.7877,40.7877,13500.0
2013-11-11 12:45:00,45.94,45.95,45.92,45.92,13200.0,40.7877,40.7966,40.7699,40.7699,13200.0
2013-11-11 12:50:00,45.92,45.93,45.91,45.92,8100.0,40.7699,40.7788,40.7611,40.7699,8100.0
2013-11-11 12:55:00,45.93,45.96,45.92,45.94,8400.0,40.7788,40.8055,40.7699,40.7877,8400.0
2013-11-11 13:00:00,45.94,46.01,45.94,45.97,36700.0,40.7877,40.8498,40.7877,40.8143,36700.0
2013-11-11 13:05:00,45.98,46.0,45.98,45.98,40600.0,40.8232,40.841,40.8232,40.8232,40600.0
2013-11-11 13:10:00,45.99,45.99,45.94,45.97,23200.0,40.8321,40.8321,40.7877,40.8143,23200.0
2013-11-11 13:15:00,45.99,46.0,45.94,45.96,15500.0,40.8321,40.841,40.7877,40.8055,15500.0
2013-11-11 13:20:00,45.96,45.97,45.93,45.95,14300.0,40.8055,40.8143,40.7788,40.7966,14300.0
2013-11-11 13:25:00,45.96,45.99,45.94,45.98,36400.0,40.8055,40.8321,40.7877,40.8232,36400.0
2013-11-11 13:30:00,45.99,46.0,45.95,46.0,51300.0,40.8321,40.841,40.7966,40.841,51300.0
2013-11-11 13:35:00,46.0,46.01,45.99,46.0,13200.0,40.841,40.8498,40.8321,40.841,13200.0
2013-11-11 13:40:00,46.0,46.01,45.96,45.96,26100.0,40.841,40.8498,40.8055,40.8055,26100.0
2013-11-11 13:45:00,45.96,46.05,45.96,46.04,93100.0,40.8055,40.8854,40.8055,40.8765,93100.0
2013-11-11 13:50:00,46.05,46.12,46.05,46.11,20000.0,40.8854,40.9475,40.8854,40.9386,20000.0
2013-11-11 13:55:00,46.1,46.12,46.09,46.12,9600.0,40.9298,40.9475,40.9209,40.9475,9600.0
2013-11-11 14:00:00,46.12,46.12,46.08,46.1,14400.0,40.9475,40.9475,40.912,40.9298,14400.0
2013-11-11 14:05:00,46.11,46.13,46.08,46.1,148100.0,40.9386,40.9564,40.912,40.9298,148100.0
2013-11-11 14:10:00,46.1,46.12,46.09,46.11,10000.0,40.9298,40.9475,40.9209,40.9386,10000.0
2013-11-11 14:15:00,46.11,46.15,46.1,46.13,17800.0,40.9386,40.9741,40.9298,40.9564,17800.0
2013-11-11 14:20:00,46.13,46.13,46.12,46.12,5800.0,40.9564,40.9564,40.9475,40.9475,5800.0
2013-11-11 14:25:00,46.13,46.17,46.13,46.16,16400.0,40.9564,40.9919,40.9564,40.983,16400.0
2013-11-11 14:30:00,46.16,46.19,46.16,46.18,115200.0,40.983,41.0097,40.983,41.0008,115200.0
2013-11-11 14:35:00,46.18,46.26,46.18,46.25,18500.0,41.0008,41.0718,41.0008,41.0629,18500.0
2013-11-11 14:40:00,46.26,46.27,46.22,46.22,13800.0,41.0718,41.0807,41.0363,41.0363,13800.0
2013-11-11 14:45:00,46.22,46.22,46.16,46.16,10700.0,41.0363,41.0363,40.983,40.983,10700.0
2013-11-11 14:50:00,46.16,46.2,46.15,46.18,10000.0,40.983,41.0185,40.9741,41.0008,10000.0
2013-11-11 14:55:00,46.19,46.23,46.19,46.22,12100.0,41.0097,41.0452,41.0097,41.0363,12100.0
2013-11-11 15:00:00,46.22,46.25,46.2,46.21,9300.0,41.0363,41.0629,41.0185,41.0274,9300.0
2013-11-11 15:05:00,46.21,46.23,46.19,46.2,14000.0,41.0274,41.0452,41.0097,41.0185,14000.0
2013-11-11 15:10:00,46.21,46.22,46.18,46.18,7800.0,41.0274,41.0363,41.0008,41.0008,7800.0
2013-11-11 15:15:00,46.19,46.2,46.17,46.19,9900.0,41.0097,41.0185,40.9919,41.0097,9900.0
2013-11-11 15:20:00,46.2,46.2,46.16,46.19,70700.0,41.0185,41.0185,40.983,41.0097,70700.0
2013-11-11 15:25:00,46.19,46.19,46.16,46.16,10100.0,41.0097,41.0097,40.983,40.983,10100.0
2013-11-11 15:30:00,46.16,46.19,46.16,46.17,12600.0,40.983,41.0097,40.983,40.9919,12600.0
2013-11-11 15:35:00,46.18,46.18,46.15,46.17,14000.0,41.0008,41.0008,40.9741,40.9919,14000.0
2013-11-11 15:40:00,46.17,46.19,46.16,46.17,16300.0,40.9919,41.0097,40.983,40.9919,16300.0
2013-11-11 15:45:00,46.17,46.17,46.14,46.15,30400.0,40.9919,40.9919,40.9653,40.9741,30400.0
2013-11-11 15:50:00,46.14,46.16,46.1,46.12,78700.0,40.9653,40.983,40.9298,40.9475,78700.0
2013-11-11 15:55:00,46.12,46.12,46.06,46.11,102700.0,40.9475,40.9475,40.8942,40.9386,102700.0
2013-11-12 09:30:00,47.04,47.16,46.52,46.55,227500.0,41.7643,41.8709,41.3026,41.3293,227500.0
2013-11-12 09:35:00,46.52,46.7,46.44,46.67,116200.0,41.3026,41.4625,41.2316,41.4358,116200.0
2013-11-12 09:40:00,46.67,46.67,46.6,46.6,66200.0,41.4358,41.4358,41.3737,41.3737,66200.0
2013-11-12 09:45:00,46.61,46.65,46.56,46.6,61600.0,41.3826,41.4181,41.3382,41.3737,61600.0
2013-11-12 09:50:00,46.6,46.77,46.6,46.68,131500.0,41.3737,41.5246,41.3737,41.4447,131500.0
2013-11-12 09:55:00,46.68,46.71,46.64,46.69,90400.0,41.4447,41.4713,41.4092,41.4536,90400.0
2013-11-12 10:00:00,46.69,46.7,46.53,46.58,57600.0,41.4536,41.4625,41.3115,41.3559,57600.0
2013-11-12 10:05:00,46.58,46.58,46.38,46.4,36700.0,41.3559,41.3559,41.1783,41.1961,36700.0
2013-11-12 10:10:00,46.4,46.41,46.3,46.4,50100.0,41.1961,41.205,41.1073,41.1961,50100.0
2013-11-12 10:15:00,46.4,46.58,46.39,46.57,49300.0,41.1961,41.3559,41.1872,41.347,49300.0
2013-11-12 10:20:00,46.56,46.57,46.42,46.43,24600.0,41.3382,41.347,41.2139,41.2227,24600.0
2013-11-12 10:25:00,46.43,46.51,46.37,46.47,30200.0,41.2227,41.2938,41.1695,41.2583,30200.0
2013-11-12 10:30:00,46.46,46.56,46.45,46.55,57000.0,41.2494,41.3382,41.2405,41.3293,57000.0
2013-11-12 10:35:00,46.55,46.6,46.52,46.59,22000.0,41.3293,41.3737,41.3026,41.3648,22000.0
2013-11-12 10:40:00,46.59,46.6,46.53,46.55,47400.0,41.3648,41.3737,41.3115,41.3293,47400.0
2013-11-12 10:45:00,46.56,46.58,46.5,46.51,26200.0,41.3382,41.3559,41.2849,41.2938,26200.0
2013-11-12 10:50:00,46.5,46.58,46.48,46.58,45200.0,41.2849,41.3559,41.2671,41.3559,45200.0
2013-11-12 10:55:00,46.58,46.58,46.52,46.57,54500.0,41.3559,41.3559,41.3026,41.347,54500.0
2013-11-12 11:00:00,46.56,46.57,46.49,46.5,43600.0,41.3382,41.347,41.276,41.2849,43600.0
2013-11-12 11:05:00,46.5,46.5,46.44,46.48,21900.0,41.2849,41.2849,41.2316,41.2671,21900.0
2013-11-12 11:10:00,46.48,46.48,46.46,46.46,26600.0,41.2671,41.2671,41.2494,41.2494,26600.0
2013-11-12 11:15:00,46.46,46.46,46.41,46.43,27600.0,41.2494,41.2494,41.205,41.2227,27600.0
2013-11-12 11:20:00,46.43,46.46,46.41,46.44,26800.0,41.2227,41.2494,41.205,41.2316,26800.0
2013-11-12 11:25:00,46.44,46.45,46.41,46.45,38100.0,41.2316,41.2405,41.205,41.2405,38100.0
2013-11-12 11:30:00,46.45,46.45,46.42,46.45,38500.0,41.2405,41.2405,41.2139,41.2405,38500.0
2013-11-12 11:35:00,46.45,46.47,46.31,46.31,55400.0,41.2405,41.2583,41.1162,41.1162,55400.0
2013-11-12 11:40:00,46.32,46.37,46.28,46.37,34400.0,41.1251,41.1695,41.0896,41.1695,34400.0
2013-11-12 11:45:00,46.38,46.4,46.34,46.39,21000.0,41.1783,41.1961,41.1428,41.1872,21000.0
2013-11-12 11:50:00,46.39,46.44,46.37,46.44,19000.0,41.1872,41.2316,41.1695,41.2316,19000.0
2013-11-12 11:55:00,46.45,46.46,46.39,46.39,56200.0,41.2405,41.2494,41.1872,41.1872,56200.0
2013-11-12 12:00:00,46.39,46.44,46.38,46.39,16000.0,41.1872,41.2316,41.1783,41.1872,16000.0
2013-11-12 12:05:00,46.39,46.41,46.34,46.38,22700.0,41.1872,41.205,41.1428,41.1783,22700.0
2013-11-12 12:10:00,46.38,46.42,46.37,46.39,41500.0,41.1783,41.2139,41.1695,41.1872,41500.0
2013-11-12 12:15:00,46.39,46.48,46.39,46.48,15300.0,41.1872,41.2671,41.1872,41.2671,15300.0
2013-11-12 12:20:00,46.47,46.48,46.36,46.39,23600.0,41.2583,41.2671,41.1606,41.1872,23600.0
2013-11-12 12:25:00,46.41,46.41,46.39,46.41,12500.0,41.205,41.205,41.1872,41.205,12500.0
2013-11-12 12:30:00,46.4,46.41,46.34,46.38,20600.0,41.1961,41.205,41.1428,41.1783,20600.0
2013-11-12 12:35:00,46.38,46.41,46.36,46.38,13100.0,41.1783,41.205,41.1606,41.1783,13100.0
2013-11-12 12:40:00,46.4,46.48,46.4,46.48,14400.0,41.1961,41.2671,41.1961,41.2671,14400.0
2013-11-12 12:45:00,46.47,46.49,46.46,46.48,18800.0,41.2583,41.276,41.2494,41.2671,18800.0
2013-11-12 12:50:00,46.48,46.54,46.47,46.52,20900.0,41.2671,41.3204,41.2583,41.3026,20900.0
2013-11-12 12:55:00,46.51,46.51,46.42,46.42,26800.0,41.2938,41.2938,41.2139,41.2139,26800.0
2013-11-12 13:00:00,46.43,46.46,46.38,46.45,28100.0,41.2227,41.2494,41.1783,41.2405,28100.0
2013-11-12 13:05:00,46.46,46.5,46.42,46.42,15500.0,41.2494,41.2849,41.2139,41.2139,15500.0
2013-11-12 13:10:00,46.43,46.51,46.41,46.5,16200.0,41.2227,41.2938,41.205,41.2849,16200.0
2013-11-12 13:15:00,46.51,46.52,46.49,46.5,13300.0,41.2938,41.3026,41.276,41.2849,13300.0
2013-11-12 13:20:00,46.49,46.51,46.44,46.44,20500.0,41.276,41.2938,41.2316,41.2316,20500.0
2013-11-12 13:25:00,46.45,46.51,46.45,46.45,17200.0,41.2405,41.2938,41.2405,41.2405,17200.0
2013-11-12 13:30:00,46.44,46.45,46.38,46.41,51600.0,41.2316,41.2405,41.1783,41.205,51600.0
2013-11-12 13:35:00,46.41,46.46,46.37,46.44,25200.0,41.205,41.2494,41.1695,41.2316,25200.0
2013-11-12 13:40:00,46.44,46.44,46.35,46.39,28700.0,41.2316,41.2316,41.1517,41.1872,28700.0
2013-11-12 13:45:00,46.39,46.43,46.39,46.41,12100.0,41.1872,41.2227,41.1872,41.205,12100.0
2013-11-12 13:50:00,46.41,46.43,46.39,46.42,24100.0,41.205,41.2227,41.1872,41.2139,24100.0
2013-11-12 13:55:00,46.42,46.44,46.38,46.39,15500.0,41.2139,41.2316,41.1783,41.1872,15500.0
2013-11-12 14:00:00,46.39,46.49,46.39,46.49,19700.0,41.1872,41.276,41.1872,41.276,19700.0
2013-11-12 14:05:00,46.49,46.49,46.42,46.43,18400.0,41.276,41.276,41.2139,41.2227,18400.0
2013-11-12 14:10:00,46.44,46.44,46.42,46.43,11500.0,41.2316,41.2316,41.2139,41.2227,11500.0
2013-11-12 14:15:00,46.43,46.43,46.39,46.42,22100.0,41.2227,41.2227,41.1872,41.2139,22100.0
2013-11-12 14:20:00,46.43,46.48,46.43,46.46,40900.0,41.2227,41.2671,41.2227,41.2494,40900.0
2013-11-12 14:25:00,46.47,46.47,46.41,46.42,18300.0,41.2583,41.2583,41.205,41.2139,18300.0
2013-11-12 14:30:00,46.41,46.46,46.39,46.44,24600.0,41.205,41.2494,41.1872,41.2316,24600.0
2013-11-12 14:35:00,46.44,46.51,46.44,46.51,30800.0,41.2316,41.2938,41.2316,41.2938,30800.0
2013-11-12 14:40:00,46.51,46.51,46.49,46.49,26000.0,41.2938,41.2938,41.276,41.276,26000.0
2013-11-12 14:45:00,46.49,46.5,46.41,46.45,45800.0,41.276,41.2849,41.205,41.2405,45800.0
2013-11-12 14:50:00,46.45,46.45,46.38,46.39,33200.0,41.2405,41.2405,41.1783,41.1872,33200.0
2013-11-12 14:55:00,46.39,46.5,46.39,46.48,37500.0,41.1872,41.2849,41.1872,41.2671,37500.0
2013-11-12 15:00:00,46.48,46.5,46.48,46.49,16100.0,41.2671,41.2849,41.2671,41.276,16100.0
2013-11-12 15:05:00,46.49,46.49,46.42,46.42,17300.0,41.276,41.276,41.2139,41.2139,17300.0
2013-11-12 15:10:00,46.43,46.44,46.39,46.41,47700.0,41.2227,41.2316,41.1872,41.205,47700.0
2013-11-12 15:15:00,46.41,46.44,46.39,46.4,25600.0,41.205,41.2316,41.1872,41.1961,25600.0
2013-11-12 15:20:00,46.4,46.44,46.38,46.39,39900.0,41.1961,41.2316,41.1783,41.1872,39900.0
2013-11-12 15:25:00,46.39,46.4,46.33,46.33,24600.0,41.1872,41.1961,41.134,41.134,24600.0
2013-11-12 15:30:00,46.34,46.43,46.34,46.41,38000.0,41.1428,41.2227,41.1428,41.205,38000.0
2013-11-12 15:35:00,46.41,46.45,46.39,46.39,41400.0,41.205,41.2405,41.1872,41.1872,41400.0
2013-11-12 15:40:00,46.39,46.42,46.37,46.41,34100.0,41.1872,41.2139,41.1695,41.205,34100.0
2013-11-12 15:45:00,46.41,46.42,46.34,46.38,70400.0,41.205,41.2139,41.1428,41.1783,70400.0
2013-11-12 15:50:00,46.37,46.41,46.33,46.41,78300.0,41.1695,41.205,41.134,41.205,78300.0
2013-11-12 15:55:00,46.41,46.45,46.4,46.44,162700.0,41.205,41.2405,41.1961,41.2316,162700.0
2013-11-13 09:30:00,46.27,46.45,46.2,46.23,42100.0,41.0807,41.2405,41.0185,41.0452,42100.0
2013-11-13 09:35:00,46.23,46.35,46.17,46.34,44100.0,41.0452,41.1517,40.9919,41.1428,44100.0
2013-11-13 09:40:00,46.32,46.35,46.27,46.29,22200.0,41.1251,41.1517,41.0807,41.0984,22200.0
2013-11-13 09:45:00,46.28,46.37,46.26,46.37,27600.0,41.0896,41.1695,41.0718,41.1695,27600.0
2013-11-13 09:50:00,46.38,46.43,46.32,46.32,43300.0,41.1783,41.2227,41.1251,41.1251,43300.0
2013-11-13 09:55:00,46.32,46.48,46.32,46.47,22700.0,41.1251,41.2671,41.1251,41.2583,22700.0
2013-11-13 10:00:00,46.47,46.52,46.42,46.49,30800.0,41.2583,41.3026,41.2139,41.276,30800.0
2013-11-13 10:05:00,46.49,46.51,46.42,46.45,34000.0,41.276,41.2938,41.2139,41.2405,34000.0
2013-11-13 10:10:00,46.46,46.48,46.36,46.48,51900.0,41.2494,41.2671,41.1606,41.2671,51900.0
2013-11-13 10:15:00,46.49,46.49,46.39,46.42,21400.0,41.276,41.276,41.1872,41.2139,21400.0
2013-11-13 10:20:00,46.43,46.43,46.39,46.42,14700.0,41.2227,41.2227,41.1872,41.2139,14700.0
2013-11-13 10:25:00,46.43,46.5,46.43,46.46,20400.0,41.2227,41.2849,41.2227,41.2494,20400.0
2013-11-13 10:30:00,46.45,46.5,46.42,46.48,28600.0,41.2405,41.2849,41.2139,41.2671,28600.0
2013-11-13 10:35:00,46.49,46.54,46.48,46.5,31000.0,41.276,41.3204,41.2671,41.2849,31000.0
2013-11-13 10:40:00,46.51,46.56,46.5,46.56,12300.0,41.2938,41.3382,41.2849,41.3382,12300.0
2013-11-13 10:45:00,46.56,46.58,46.54,46.55,27900.0,41.3382,41.3559,41.3204,41.3293,27900.0
2013-11-13 10:50:00,46.55,46.57,46.51,46.53,24400.0,41.3293,41.347,41.2938,41.3115,24400.0
2013-11-13 10:55:00,46.52,46.59,46.52,46.55,26100.0,41.3026,41.3648,41.3026,41.3293,26100.0
2013-11-13 11:00:00,46.54,46.59,46.53,46.59,21000.0,41.3204,41.3648,41.3115,41.3648,21000.0
2013-11-13 11:05:00,46.6,46.67,46.6,46.64,25700.0,41.3737,41.4358,41.3737,41.4092,25700.0
2013-11-13 11:10:00,46.65,46.71,46.64,46.65,49400.0,41.4181,41.4713,41.4092,41.4181,49400.0
2013-11-13 11:15:00,46.64,46.65,46.5,46.52,34600.0,41.4092,41.4181,41.2849,41.3026,34600.0
2013-11-13 11:20:00,46.51,46.54,46.51,46.53,22600.0,41.2938,41.3204,41.2938,41.3115,22600.0
2013-11-13 11:25:00,46.52,46.57,46.51,46.53,26700.0,41.3026,41.347,41.2938,41.3115,26700.0
2013-11-13 11:30:00,46.54,46.54,46.5,46.5,9700.0,41.3204,41.3204,41.2849,41.2849,9700.0
2013-11-13 11:35:00,46.51,46.54,46.5,46.5,17100.0,41.2938,41.3204,41.2849,41.2849,17100.0
2013-11-13 11:40:00,46.5,46.52,46.41,46.41,21200.0,41.2849,41.3026,41.205,41.205,21200.0
2013-11-13 11:45:00,46.41,46.45,46.39,46.39,18800.0,41.205,41.2405,41.1872,41.1872,18800.0
2013-11-13 11:50:00,46.4,46.4,46.37,46.4,15800.0,41.1961,41.1961,41.1695,41.1961,15800.0
2013-11-13 11:55:00,46.4,46.43,46.39,46.41,21000.0,41.1961,41.2227,41.1872,41.205,21000.0
2013-11-13 12:00:00,46.41,46.42,46.4,46.42,19600.0,41.205,41.2139,41.1961,41.2139,19600.0
2013-11-13 12:05:00,46.42,46.42,46.37,46.38,21000.0,41.2139,41.2139,41.1695,41.1783,21000.0
2013-11-13 12:10:00,46.37,46.39,46.35,46.38,22000.0,41.1695,41.1872,41.1517,41.1783,22000.0
2013-11-13 12:15:00,46.38,46.43,46.38,46.4,22600.0,41.1783,41.2227,41.1783,41.1961,22600.0
2013-11-13 12:20:00,46.4,46.45,46.39,46.42,25800.0,41.1961,41.2405,41.1872,41.2139,25800.0
2013-11-13 12:25:00,46.43,46.46,46.42,46.43,21700.0,41.2227,41.2494,41.2139,41.2227,21700.0
2013-11-13 12:30:00,46.44,46.46,46.43,46.45,23000.0,41.2316,41.2494,41.2227,41.2405,23000.0
2013-11-13 12:35:00,46.46,46.48,46.45,46.45,14400.0,41.2494,41.2671,41.2405,41.2405,14400.0
2013-11-13 12:40:00,46.45,46.47,46.43,46.44,21600.0,41.2405,41.2583,41.2227,41.2316,21600.0
2013-11-13 12:45:00,46.44,46.49,46.43,46.47,20400.0,41.2316,41.276,41.2227,41.2583,20400.0
2013-11-13 12:50:00,46.48,46.52,46.46,46.51,19100.0,41.2671,41.3026,41.2494,41.2938,19100.0
2013-11-13 12:55:00,46.52,46.56,46.52,46.52,21200.0,41.3026,41.3382,41.3026,41.3026,21200.0
2013-11-13 13:00:00,46.54,46.55,46.46,46.46,19100.0,41.3204,41.3293,41.2494,41.2494,19100.0
2013-11-13 13:05:00,46.48,46.48,46.44,46.46,20900.0,41.2671,41.2671,41.2316,41.2494,20900.0
2013-11-13 13:10:00,46.45,46.46,46.38,46.38,20400.0,41.2405,41.2494,41.1783,41.1783,20400.0
2013-11-13 13:15:00,46.39,46.41,46.36,46.36,23000.0,41.1872,41.205,41.1606,41.1606,23000.0
2013-11-13 13:20:00,46.37,46.37,46.33,46.37,23700.0,41.1695,41.1695,41.134,41.1695,23700.0
2013-11-13 13:25:00,46.36,46.44,46.35,46.44,32200.0,41.1606,41.2316,41.1517,41.2316,32200.0
2013-11-13 13:30:00,46.44,46.52,46.43,46.51,25200.0,41.2316,41.3026,41.2227,41.2938,25200.0
2013-11-13 13:35:00,46.51,46.52,46.44,46.44,20000.0,41.2938,41.3026,41.2316,41.2316,20000.0
2013-11-13 13:40:00,46.45,46.45,46.41,46.44,20300.0,41.2405,41.2405,41.205,41.2316,20300.0
2013-11-13 13:45:00,46.43,46.49,46.42,46.47,48700.0,41.2227,41.276,41.2139,41.2583,48700.0
2013-11-13 13:50:00,46.47,46.5,46.46,46.48,31900.0,41.2583,41.2849,41.2494,41.2671,31900.0
2013-11-13 13:55:00,46.48,46.5,46.43,46.47,31700.0,41.2671,41.2849,41.2227,41.2583,31700.0
2013-11-13 14:00:00,46.47,46.47,46.45,46.46,21900.0,41.2583,41.2583,41.2405,41.2494,21900.0
2013-11-13 14:05:00,46.47,46.51,46.45,46.48,19500.0,41.2583,41.2938,41.2405,41.2671,19500.0
2013-11-13 14:10:00,46.47,46.49,46.45,46.47,23100.0,41.2583,41.276,41.2405,41.2583,23100.0
2013-11-13 14:15:00,46.47,46.48,46.46,46.47,28900.0,41.2583,41.2671,41.2494,41.2583,28900.0
2013-11-13 14:20:00,46.47,46.54,46.46,46.53,24500.0,41.2583,41.3204,41.2494,41.3115,24500.0
2013-11-13 14:25:00,46.53,46.54,46.48,46.48,23300.0,41.3115,41.3204,41.2671,41.2671,23300.0
2013-11-13 14:30:00,46.48,46.5,46.48,46.5,15200.0,41.2671,41.2849,41.2671,41.2849,15200.0
2013-11-13 14:35:00,46.5,46.51,46.47,46.49,45200.0,41.2849,41.2938,41.2583,41.276,45200.0
2013-11-13 14:40:00,46.48,46.48,46.44,46.46,21600.0,41.2671,41.2671,41.2316,41.2494,21600.0
2013-11-13 14:45:00,46.47,46.51,46.46,46.48,42400.0,41.2583,41.2938,41.2494,41.2671,42400.0
2013-11-13 14:50:00,46.48,46.52,46.47,46.51,31600.0,41.2671,41.3026,41.2583,41.2938,31600.0
2013-11-13 14:55:00,46.52,46.53,46.5,46.5,30300.0,41.3026,41.3115,41.2849,41.2849,30300.0
2013-11-13 15:00:00,46.5,46.52,46.49,46.5,32900.0,41.2849,41.3026,41.276,41.2849,32900.0
2013-11-13 15:05:00,46.49,46.5,46.44,46.44,28500.0,41.276,41.2849,41.2316,41.2316,28500.0
2013-11-13 15:10:00,46.45,46.46,46.44,46.45,47200.0,41.2405,41.2494,41.2316,41.2405,47200.0
2013-11-13 15:15:00,46.45,46.46,46.44,46.45,39100.0,41.2405,41.2494,41.2316,41.2405,39100.0
2013-11-13 15:20:00,46.45,46.5,46.45,46.5,47400.0,41.2405,41.2849,41.2405,41.2849,47400.0
2013-11-13 15:25:00,46.51,46.51,46.48,46.49,32000.0,41.2938,41.2938,41.2671,41.276,32000.0
2013-11-13 15:30:00,46.48,46.49,46.46,46.47,51400.0,41.2671,41.276,41.2494,41.2583,51400.0
2013-11-13 15:35:00,46.47,46.53,46.46,46.53,58700.0,41.2583,41.3115,41.2494,41.3115,58700.0
2013-11-13 15:40:00,46.54,46.55,46.52,46.53,47500.0,41.3204,41.3293,41.3026,41.3115,47500.0
2013-11-13 15:45:00,46.54,46.59,46.53,46.59,78400.0,41.3204,41.3648,41.3115,41.3648,78400.0
2013-11-13 15:50:00,46.59,46.61,46.58,46.6,83800.0,41.3648,41.3826,41.3559,41.3737,83800.0
2013-11-13 15:55:00,46.6,46.68,46.59,46.67,161300.0,41.3737,41.4447,41.3648,41.4358,161300.0
2013-11-14 09:30:00,46.6,46.82,46.6,46.79,35600.0,41.3737,41.569,41.3737,41.5424,35600.0
2013-11-14 09:35:00,46.82,46.86,46.72,46.73,24900.0,41.569,41.6045,41.4802,41.4891,24900.0
2013-11-14 09:40:00,46.73,46.74,46.58,46.58,28300.0,41.4891,41.498,41.3559,41.3559,28300.0
2013-11-14 09:45:00,46.61,46.71,46.61,46.71,37200.0,41.3826,41.4713,41.3826,41.4713,37200.0
2013-11-14 09:50:00,46.72,46.77,46.63,46.69,21100.0,41.4802,41.5246,41.4003,41.4536,21100.0
2013-11-14 09:55:00,46.68,46.68,46.51,46.57,54600.0,41.4447,41.4447,41.2938,41.347,54600.0
2013-11-14 10:00:00,46.57,46.59,46.5,46.52,105400.0,41.347,41.3648,41.2849,41.3026,105400.0
2013-11-14 10:05:00,46.51,46.51,46.46,46.46,45500.0,41.2938,41.2938,41.2494,41.2494,45500.0
2013-11-14 10:10:00,46.48,46.53,46.47,46.5,50200.0,41.2671,41.3115,41.2583,41.2849,50200.0
2013-11-14 10:15:00,46.51,46.6,46.5,46.56,28400.0,41.2938,41.3737,41.2849,41.3382,28400.0
2013-11-14 10:20:00,46.57,46.65,46.54,46.55,22000.0,41.347,41.4181,41.3204,41.3293,22000.0
2013-11-14 10:25:00,46.55,46.64,46.54,46.59,20600.0,41.3293,41.4092,41.3204,41.3648,20600.0
2013-11-14 10:30:00,46.59,46.62,46.56,46.61,26100.0,41.3648,41.3914,41.3382,41.3826,26100.0
2013-11-14 10:35:00,46.61,46.61,46.57,46.59,31900.0,41.3826,41.3826,41.347,41.3648,31900.0
2013-11-14 10:40:00,46.59,46.59,46.57,46.57,14000.0,41.3648,41.3648,41.347,41.347,14000.0
2013-11-14 10:45:00,46.58,46.7,46.58,46.68,16500.0,41.3559,41.4625,41.3559,41.4447,16500.0
2013-11-14 10:50:00,46.68,46.69,46.65,46.65,11500.0,41.4447,41.4536,41.4181,41.4181,11500.0
2013-11-14 10:55:00,46.65,46.71,46.65,46.7,19400.0,41.4181,41.4713,41.4181,41.4625,19400.0
2013-11-14 11:00:00,46.7,46.73,46.67,46.73,28100.0,41.4625,41.4891,41.4358,41.4891,28100.0
2013-11-14 11:05:00,46.73,46.78,46.71,46.78,12300.0,41.4891,41.5335,41.4713,41.5335,12300.0
2013-11-14 11:10:00,46.77,46.8,46.76,46.8,12100.0,41.5246,41.5512,41.5157,41.5512,12100.0
2013-11-14 11:15:00,46.8,46.83,46.79,46.82,33600.0,41.5512,41.5779,41.5424,41.569,33600.0
2013-11-14 11:20:00,46.82,46.84,46.82,46.84,15700.0,41.569,41.5868,41.569,41.5868,15700.0
2013-11-14 11:25:00,46.85,46.87,46.81,46.81,15300.0,41.5956,41.6134,41.5601,41.5601,15300.0
2013-11-14 11:30:00,46.81,46.81,46.7,46.7,15900.0,41.5601,41.5601,41.4625,41.4625,15900.0
2013-11-14 11:35:00,46.7,46.72,46.67,46.69,11600.0,41.4625,41.4802,41.4358,41.4536,11600.0
2013-11-14 11:40:00,46.71,46.75,46.7,46.75,9400.0,41.4713,41.5069,41.4625,41.5069,9400.0
2013-11-14 11:45:00,46.76,46.81,46.75,46.79,10100.0,41.5157,41.5601,41.5069,41.5424,10100.0
2013-11-14 11:50:00,46.79,46.85,46.79,46.83,15000.0,41.5424,41.5956,41.5424,41.5779,15000.0
2013-11-14 11:55:00,46.83,46.86,46.8,46.81,17500.0,41.5779,41.6045,41.5512,41.5601,17500.0
2013-11-14 12:00:00,46.81,46.84,46.78,46.79,17600.0,41.5601,41.5868,41.5335,41.5424,17600.0
2013-11-14 12:05:00,46.8,46.84,46.78,46.82,15100.0,41.5512,41.5868,41.5335,41.569,15100.0
2013-11-14 12:10:00,46.82,46.85,46.82,46.82,17100.0,41.569,41.5956,41.569,41.569,17100.0
2013-11-14 12:15:00,46.82,46.84,46.81,46.82,9800.0,41.569,41.5868,41.5601,41.569,9800.0
2013-11-14 12:20:00,46.83,46.83,46.81,46.82,16800.0,41.5779,41.5779,41.5601,41.569,16800.0
2013-11-14 12:25:00,46.81,46.82,46.75,46.75,13800.0,41.5601,41.569,41.5069,41.5069,13800.0
2013-11-14 12:30:00,46.75,46.8,46.74,46.8,25400.0,41.5069,41.5512,41.498,41.5512,25400.0
2013-11-14 12:35:00,46.79,46.81,46.77,46.78,14700.0,41.5424,41.5601,41.5246,41.5335,14700.0
2013-11-14 12:40:00,46.79,46.8,46.79,46.8,6600.0,41.5424,41.5512,41.5424,41.5512,6600.0
2013-11-14 12:45:00,46.8,46.8,46.77,46.78,16300.0,41.5512,41.5512,41.5246,41.5335,16300.0
2013-11-14 12:50:00,46.79,46.81,46.77,46.8,10200.0,41.5424,41.5601,41.5246,41.5512,10200.0
2013-11-14 12:55:00,46.8,46.8,46.75,46.76,12200.0,41.5512,41.5512,41.5069,41.5157,12200.0
2013-11-14 13:00:00,46.77,46.79,46.75,46.76,32000.0,41.5246,41.5424,41.5069,41.5157,32000.0
2013-11-14 13:05:00,46.77,46.77,46.74,46.77,23800.0,41.5246,41.5246,41.498,41.5246,23800.0
2013-11-14 13:10:00,46.76,46.77,46.75,46.75,14800.0,41.5157,41.5246,41.5069,41.5069,14800.0
2013-11-14 13:15:00,46.76,46.78,46.73,46.73,31100.0,41.5157,41.5335,41.4891,41.4891,31100.0
2013-11-14 13:20:00,46.72,46.76,46.72,46.75,7200.0,41.4802,41.5157,41.4802,41.5069,7200.0
2013-11-14 13:25:00,46.75,46.76,46.73,46.75,12800.0,41.5069,41.5157,41.4891,41.5069,12800.0
2013-11-14 13:30:00,46.74,46.77,46.74,46.75,15400.0,41.498,41.5246,41.498,41.5069,15400.0
2013-11-14 13:35:00,46.76,46.76,46.75,46.76,18900.0,41.5157,41.5157,41.5069,41.5157,18900.0
2013-11-14 13:40:00,46.76,46.77,46.73,46.75,27100.0,41.5157,41.5246,41.4891,41.5069,27100.0
2013-11-14 13:45:00,46.76,46.81,46.75,46.81,14400.0,41.5157,41.5601,41.5069,41.5601,14400.0
2013-11-14 13:50:00,46.8,46.81,46.77,46.8,16800.0,41.5512,41.5601,41.5246,41.5512,16800.0
2013-11-14 13:55:00,46.79,46.82,46.79,46.82,22200.0,41.5424,41.569,41.5424,41.569,22200.0
2013-11-14 14:00:00,46.82,46.86,46.8,46.86,34000.0,41.569,41.6045,41.5512,41.6045,34000.0
2013-11-14 14:05:00,46.85,46.85,46.83,46.84,15900.0,41.5956,41.5956,41.5779,41.5868,15900.0
2013-11-14 14:10:00,46.85,46.85,46.78,46.78,23900.0,41.5956,41.5956,41.5335,41.5335,23900.0
2013-11-14 14:15:00,46.78,46.82,46.77,46.8,16300.0,41.5335,41.569,41.5246,41.5512,16300.0
2013-11-14 14:20:00,46.8,46.86,46.78,46.79,56200.0,41.5512,41.6045,41.5335,41.5424,56200.0
2013-11-14 14:25:00,46.79,46.79,46.77,46.78,26200.0,41.5424,41.5424,41.5246,41.5335,26200.0
2013-11-14 14:30:00,46.78,46.79,46.74,46.75,21700.0,41.5335,41.5424,41.498,41.5069,21700.0
2013-11-14 14:35:00,46.76,46.76,46.69,46.71,41000.0,41.5157,41.5157,41.4536,41.4713,41000.0
2013-11-14 14:40:00,46.7,46.72,46.7,46.71,33300.0,41.4625,41.4802,41.4625,41.4713,33300.0
2013-11-14 14:45:00,46.71,46.72,46.7,46.7,29500.0,41.4713,41.4802,41.4625,41.4625,29500.0
2013-11-14 14:50:00,46.7,46.71,46.68,46.68,22800.0,41.4625,41.4713,41.4447,41.4447,22800.0
2013-11-14 14:55:00,46.68,46.72,46.68,46.72,16000.0,41.4447,41.4802,41.4447,41.4802,16000.0
2013-11-14 15:00:00,46.72,46.77,46.71,46.77,20700.0,41.4802,41.5246,41.4713,41.5246,20700.0
2013-11-14 15:05:00,46.77,46.83,46.76,46.83,15300.0,41.5246,41.5779,41.5157,41.5779,15300.0
2013-11-14 15:10:00,46.83,46.86,46.82,46.84,40800.0,41.5779,41.6045,41.569,41.5868,40800.0
2013-11-14 15:15:00,46.84,46.86,46.83,46.85,22000.0,41.5868,41.6045,41.5779,41.5956,22000.0
2013-11-14 15:20:00,46.85,46.86,46.82,46.83,27000.0,41.5956,41.6045,41.569,41.5779,27000.0
2013-11-14 15:25:00,46.83,46.86,46.83,46.84,33300.0,41.5779,41.6045,41.5779,41.5868,33300.0
2013-11-14 15:30:00,46.84,46.88,46.84,46.87,40900.0,41.5868,41.6223,41.5868,41.6134,40900.0
2013-11-14 15:35:00,46.88,46.93,46.87,46.92,55900.0,41.6223,41.6667,41.6134,41.6578,55900.0
2013-11-14 15:40:00,46.93,46.97,46.92,46.97,58200.0,41.6667,41.7022,41.6578,41.7022,58200.0
2013-11-14 15:45:00,46.97,46.98,46.95,46.96,88800.0,41.7022,41.7111,41.6844,41.6933,88800.0
2013-11-14 15:50:00,46.96,46.98,46.92,46.92,81500.0,41.6933,41.7111,41.6578,41.6578,81500.0
2013-11-14 15:55:00,46.92,46.96,46.91,46.93,148900.0,41.6578,41.6933,41.6489,41.6667,148900.0
2013-11-15 09:30:00,46.95,47.25,46.95,47.08,148500.0,41.6844,41.9508,41.6844,41.7998,148500.0
2013-11-15 09:35:00,47.09,47.22,47.01,47.03,49800.0,41.8087,41.9241,41.7377,41.7555,49800.0
2013-11-15 09:40:00,47.02,47.2,47.01,47.11,28900.0,41.7466,41.9064,41.7377,41.8265,28900.0
2013-11-15 09:45:00,47.1,47.16,47.05,47.1,87500.0,41.8176,41.8709,41.7732,41.8176,87500.0
2013-11-15 09:50:00,47.1,47.22,47.1,47.22,35300.0,41.8176,41.9241,41.8176,41.9241,35300.0
2013-11-15 09:55:00,47.22,47.32,47.19,47.28,78500.0,41.9241,42.0129,41.8975,41.9774,78500.0
2013-11-15 10:00:00,47.27,47.35,47.27,47.28,50000.0,41.9685,42.0396,41.9685,41.9774,50000.0
2013-11-15 10:05:00,47.26,47.36,47.25,47.34,38700.0,41.9597,42.0484,41.9508,42.0307,38700.0
2013-11-15 10:10:00,47.34,47.46,47.34,47.43,97100.0,42.0307,42.1372,42.0307,42.1106,97100.0
2013-11-15 10:15:00,47.44,47.49,47.29,47.32,157300.0,42.1195,42.1639,41.9863,42.0129,157300.0
2013-11-15 10:20:00,47.32,47.5,47.31,47.5,44500.0,42.0129,42.1727,42.004,42.1727,44500.0
2013-11-15 10:25:00,47.49,47.58,47.48,47.51,70400.0,42.1639,42.2438,42.155,42.1816,70400.0
2013-11-15 10:30:00,47.5,47.5,47.36,47.38,36400.0,42.1727,42.1727,42.0484,42.0662,36400.0
2013-11-15 10:35:00,47.37,47.39,47.3,47.31,27200.0,42.0573,42.0751,41.9952,42.004,27200.0
2013-11-15 10:40:00,47.32,47.39,47.32,47.38,27300.0,42.0129,42.0751,42.0129,42.0662,27300.0
2013-11-15 10:45:00,47.37,47.47,47.34,47.46,33300.0,42.0573,42.1461,42.0307,42.1372,33300.0
2013-11-15 10:50:00,47.47,47.48,47.42,47.43,40100.0,42.1461,42.155,42.1017,42.1106,40100.0
2013-11-15 10:55:00,47.44,47.44,47.4,47.4,23500.0,42.1195,42.1195,42.084,42.084,23500.0
2013-11-15 11:00:00,47.41,47.48,47.4,47.47,24900.0,42.0928,42.155,42.084,42.1461,24900.0
2013-11-15 11:05:00,47.47,47.48,47.42,47.48,19600.0,42.1461,42.155,42.1017,42.155,19600.0
2013-11-15 11:10:00,47.49,47.51,47.45,47.45,18100.0,42.1639,42.1816,42.1283,42.1283,18100.0
2013-11-15 11:15:00,47.45,47.46,47.35,47.42,36900.0,42.1283,42.1372,42.0396,42.1017,36900.0
2013-11-15 11:20:00,47.42,47.48,47.42,47.45,23400.0,42.1017,42.155,42.1017,42.1283,23400.0
2013-11-15 11:25:00,47.45,47.52,47.44,47.46,43600.0,42.1283,42.1905,42.1195,42.1372,43600.0
2013-11-15 11:30:00,47.46,47.47,47.44,47.47,28000.0,42.1372,42.1461,42.1195,42.1461,28000.0
2013-11-15 11:35:00,47.48,47.54,47.48,47.49,46900.0,42.155,42.2083,42.155,42.1639,46900.0
2013-11-15 11:40:00,47.49,47.49,47.36,47.45,31200.0,42.1639,42.1639,42.0484,42.1283,31200.0
2013-11-15 11:45:00,47.45,47.48,47.41,47.41,21800.0,42.1283,42.155,42.0928,42.0928,21800.0
2013-11-15 11:50:00,47.41,47.41,47.26,47.3,50500.0,42.0928,42.0928,41.9597,41.9952,50500.0
2013-11-15 11:55:00,47.3,47.38,47.26,47.27,92700.0,41.9952,42.0662,41.9597,41.9685,92700.0
2013-11-15 12:00:00,47.3,47.32,47.29,47.31,25000.0,41.9952,42.0129,41.9863,42.004,25000.0
2013-11-15 12:05:00,47.31,47.32,47.31,47.32,22700.0,42.004,42.0129,42.004,42.0129,22700.0
2013-11-15 12:10:00,47.32,47.32,47.26,47.26,20100.0,42.0129,42.0129,41.9597,41.9597,20100.0
2013-11-15 12:15:00,47.26,47.35,47.26,47.34,28400.0,41.9597,42.0396,41.9597,42.0307,28400.0
2013-11-15 12:20:00,47.34,47.41,47.32,47.4,21500.0,42.0307,42.0928,42.0129,42.084,21500.0
2013-11-15 12:25:00,47.39,47.41,47.38,47.4,25300.0,42.0751,42.0928,42.0662,42.084,25300.0
2013-11-15 12:30:00,47.39,47.44,47.38,47.41,22600.0,42.0751,42.1195,42.0662,42.0928,22600.0
2013-11-15 12:35:00,47.41,47.43,47.39,47.4,20900.0,42.0928,42.1106,42.0751,42.084,20900.0
2013-11-15 12:40:00,47.4,47.43,47.39,47.41,27300.0,42.084,42.1106,42.0751,42.0928,27300.0
2013-11-15 12:45:00,47.41,47.42,47.4,47.4,23300.0,42.0928,42.1017,42.084,42.084,23300.0
2013-11-15 12:50:00,47.41,47.41,47.39,47.41,33800.0,42.0928,42.0928,42.0751,42.0928,33800.0
2013-11-15 12:55:00,47.4,47.41,47.39,47.4,33000.0,42.084,42.0928,42.0751,42.084,33000.0
2013-11-15 13:00:00,47.39,47.4,47.34,47.35,22100.0,42.0751,42.084,42.0307,42.0396,22100.0
2013-11-15 13:05:00,47.34,47.38,47.34,47.38,15200.0,42.0307,42.0662,42.0307,42.0662,15200.0
2013-11-15 13:10:00,47.39,47.4,47.39,47.39,20600.0,42.0751,42.084,42.0751,42.0751,20600.0
2013-11-15 13:15:00,47.39,47.41,47.38,47.41,22100.0,42.0751,42.0928,42.0662,42.0928,22100.0
2013-11-15 13:20:00,47.41,47.43,47.38,47.4,30500.0,42.0928,42.1106,42.0662,42.084,30500.0
2013-11-15 13:25:00,47.38,47.4,47.36,47.36,17300.0,42.0662,42.084,42.0484,42.0484,17300.0
2013-11-15 13:30:00,47.36,47.38,47.33,47.34,25300.0,42.0484,42.0662,42.0218,42.0307,25300.0
2013-11-15 13:35:00,47.34,47.38,47.34,47.36,20900.0,42.0307,42.0662,42.0307,42.0484,20900.0
2013-11-15 13:40:00,47.36,47.37,47.33,47.36,31600.0,42.0484,42.0573,42.0218,42.0484,31600.0
2013-11-15 13:45:00,47.37,47.39,47.37,47.38,21700.0,42.0573,42.0751,42.0573,42.0662,21700.0
2013-11-15 13:50:00,47.38,47.4,47.38,47.4,16300.0,42.0662,42.084,42.0662,42.084,16300.0
2013-11-15 13:55:00,47.4,47.44,47.35,47.37,53700.0,42.084,42.1195,42.0396,42.0573,53700.0
2013-11-15 14:00:00,47.36,47.4,47.35,47.4,18100.0,42.0484,42.084,42.0396,42.084,18100.0
2013-11-15 14:05:00,47.4,47.44,47.38,47.44,26100.0,42.084,42.1195,42.0662,42.1195,26100.0
2013-11-15 14:10:00,47.44,47.44,47.38,47.38,35300.0,42.1195,42.1195,42.0662,42.0662,35300.0
2013-11-15 14:15:00,47.38,47.38,47.34,47.36,32200.0,42.0662,42.0662,42.0307,42.0484,32200.0
2013-11-15 14:20:00,47.36,47.38,47.34,47.37,36500.0,42.0484,42.0662,42.0307,42.0573,36500.0
2013-11-15 14:25:00,47.38,47.42,47.36,47.36,34200.0,42.0662,42.1017,42.0484,42.0484,34200.0
2013-11-15 14:30:00,47.36,47.37,47.35,47.37,33800.0,42.0484,42.0573,42.0396,42.0573,33800.0
2013-11-15 14:35:00,47.37,47.39,47.35,47.35,29300.0,42.0573,42.0751,42.0396,42.0396,29300.0
2013-11-15 14:40:00,47.35,47.35,47.33,47.34,22400.0,42.0396,42.0396,42.0218,42.0307,22400.0
2013-11-15 14:45:00,47.33,47.43,47.33,47.38,52100.0,42.0218,42.1106,42.0218,42.0662,52100.0
2013-11-15 14:50:00,47.39,47.39,47.35,47.38,23500.0,42.0751,42.0751,42.0396,42.0662,23500.0
2013-11-15 14:55:00,47.38,47.4,47.37,47.37,30100.0,42.0662,42.084,42.0573,42.0573,30100.0
2013-11-15 15:00:00,47.37,47.4,47.36,47.38,37000.0,42.0573,42.084,42.0484,42.0662,37000.0
2013-11-15 15:05:00,47.37,47.41,47.36,47.41,38200.0,42.0573,42.0928,42.0484,42.0928,38200.0
2013-11-15 15:10:00,47.41,47.49,47.4,47.49,45300.0,42.0928,42.1639,42.084,42.1639,45300.0
2013-11-15 15:15:00,47.49,47.49,47.44,47.45,77600.0,42.1639,42.1639,42.1195,42.1283,77600.0
2013-11-15 15:20:00,47.45,47.48,47.43,47.48,44500.0,42.1283,42.155,42.1106,42.155,44500.0
2013-11-15 15:25:00,47.48,47.53,47.48,47.52,103200.0,42.155,42.1994,42.155,42.1905,103200.0
2013-11-15 15:30:00,47.52,47.57,47.52,47.56,98000.0,42.1905,42.2349,42.1905,42.226,98000.0
2013-11-15 15:35:00,47.56,47.57,47.47,47.47,72500.0,42.226,42.2349,42.1461,42.1461,72500.0
2013-11-15 15:40:00,47.48,47.5,47.47,47.49,109400.0,42.155,42.1727,42.1461,42.1639,109400.0
2013-11-15 15:45:00,47.49,47.5,47.41,47.43,132700.0,42.1639,42.1727,42.0928,42.1106,132700.0
2013-11-15 15:50:00,47.43,47.43,47.03,47.15,910400.0,42.1106,42.1106,41.7555,41.862,910400.0
2013-11-15 15:55:00,47.15,47.26,47.01,47.03,1088300.0,41.862,41.9597,41.7377,41.7555,1088300.0
2013-11-18 09:30:00,47.01,47.18,47.0,47.11,79600.0,41.7377,41.8886,41.7288,41.8265,79600.0
2013-11-18 09:35:00,47.1,47.3,47.1,47.17,29100.0,41.8176,41.9952,41.8176,41.8797,29100.0
2013-11-18 09:40:00,47.19,47.2,47.07,47.08,39500.0,41.8975,41.9064,41.791,41.7998,39500.0
2013-11-18 09:45:00,47.08,47.23,47.07,47.1,22800.0,41.7998,41.933,41.791,41.8176,22800.0
2013-11-18 09:50:00,47.1,47.27,47.1,47.16,71100.0,41.8176,41.9685,41.8176,41.8709,71100.0
2013-11-18 09:55:00,47.15,47.16,47.1,47.13,113400.0,41.862,41.8709,41.8176,41.8442,113400.0
2013-11-18 10:00:00,47.14,47.14,47.05,47.14,88300.0,41.8531,41.8531,41.7732,41.8531,88300.0
2013-11-18 10:05:00,47.15,47.15,47.06,47.09,63100.0,41.862,41.862,41.7821,41.8087,63100.0
2013-11-18 10:10:00,47.11,47.12,47.04,47.1,38400.0,41.8265,41.8354,41.7643,41.8176,38400.0
2013-11-18 10:15:00,47.1,47.13,46.99,47.03,71400.0,41.8176,41.8442,41.7199,41.7555,71400.0
2013-11-18 10:20:00,47.03,47.06,46.99,47.01,42100.0,41.7555,41.7821,41.7199,41.7377,42100.0
2013-11-18 10:25:00,47.02,47.07,46.98,46.98,15600.0,41.7466,41.791,41.7111,41.7111,15600.0
2013-11-18 10:30:00,46.99,47.03,46.98,47.0,24600.0,41.7199,41.7555,41.7111,41.7288,24600.0
2013-11-18 10:35:00,47.0,47.04,46.97,47.0,53300.0,41.7288,41.7643,41.7022,41.7288,53300.0
2013-11-18 10:40:00,46.99,47.05,46.98,47.02,17700.0,41.7199,41.7732,41.7111,41.7466,17700.0
2013-11-18 10:45:00,47.01,47.07,47.01,47.05,12200.0,41.7377,41.791,41.7377,41.7732,12200.0
2013-11-18 10:50:00,47.08,47.13,47.08,47.12,24800.0,41.7998,41.8442,41.7998,41.8354,24800.0
2013-11-18 10:55:00,47.12,47.19,47.11,47.18,31100.0,41.8354,41.8975,41.8265,41.8886,31100.0
2013-11-18 11:00:00,47.17,47.26,47.16,47.25,48600.0,41.8797,41.9597,41.8709,41.9508,48600.0
2013-11-18 11:05:00,47.25,47.29,47.18,47.22,25600.0,41.9508,41.9863,41.8886,41.9241,25600.0
2013-11-18 11:10:00,47.2,47.22,47.19,47.19,5300.0,41.9064,41.9241,41.8975,41.8975,5300.0
2013-11-18 11:15:00,47.19,47.21,47.16,47.19,11400.0,41.8975,41.9153,41.8709,41.8975,11400.0
2013-11-18 11:20:00,47.2,47.23,47.19,47.23,11800.0,41.9064,41.933,41.8975,41.933,11800.0
2013-11-18 11:25:00,47.23,47.23,47.2,47.21,5700.0,41.933,41.933,41.9064,41.9153,5700.0
2013-11-18 11:30:00,47.2,47.24,47.15,47.16,16100.0,41.9064,41.9419,41.862,41.8709,16100.0
2013-11-18 11:35:00,47.15,47.21,47.15,47.17,15900.0,41.862,41.9153,41.862,41.8797,15900.0
2013-11-18 11:40:00,47.18,47.21,47.15,47.19,24700.0,41.8886,41.9153,41.862,41.8975,24700.0
2013-11-18 11:45:00,47.19,47.22,47.17,47.17,9300.0,41.8975,41.9241,41.8797,41.8797,9300.0
2013-11-18 11:50:00,47.16,47.21,47.15,47.19,13100.0,41.8709,41.9153,41.862,41.8975,13100.0
2013-11-18 11:55:00,47.19,47.19,47.15,47.15,4200.0,41.8975,41.8975,41.862,41.862,4200.0
2013-11-18 12:00:00,47.15,47.22,47.14,47.21,17500.0,41.862,41.9241,41.8531,41.9153,17500.0
2013-11-18 12:05:00,47.2,47.22,47.17,47.19,74700.0,41.9064,41.9241,41.8797,41.8975,74700.0
2013-11-18 12:10:00,47.19,47.19,47.14,47.16,23300.0,41.8975,41.8975,41.8531,41.8709,23300.0
2013-11-18 12:15:00,47.16,47.16,47.11,47.13,28200.0,41.8709,41.8709,41.8265,41.8442,28200.0
2013-11-18 12:20:00,47.14,47.19,47.12,47.16,52600.0,41.8531,41.8975,41.8354,41.8709,52600.0
2013-11-18 12:25:00,47.15,47.16,47.14,47.14,5400.0,41.862,41.8709,41.8531,41.8531,5400.0
2013-11-18 12:30:00,47.15,47.21,47.15,47.21,22100.0,41.862,41.9153,41.862,41.9153,22100.0
2013-11-18 12:35:00,47.2,47.22,47.14,47.14,12200.0,41.9064,41.9241,41.8531,41.8531,12200.0
2013-11-18 12:40:00,47.13,47.14,47.1,47.1,17500.0,41.8442,41.8531,41.8176,41.8176,17500.0
2013-11-18 12:45:00,47.09,47.1,47.0,47.02,23400.0,41.8087,41.8176,41.7288,41.7466,23400.0
2013-11-18 12:50:00,47.01,47.01,46.96,46.97,25500.0,41.7377,41.7377,41.6933,41.7022,25500.0
2013-11-18 12:55:00,46.98,47.01,46.96,47.01,77200.0,41.7111,41.7377,41.6933,41.7377,77200.0
2013-11-18 13:00:00,47.01,47.09,47.01,47.09,25200.0,41.7377,41.8087,41.7377,41.8087,25200.0
2013-11-18 13:05:00,47.09,47.12,47.05,47.07,30800.0,41.8087,41.8354,41.7732,41.791,30800.0
2013-11-18 13:10:00,47.06,47.1,47.04,47.09,19400.0,41.7821,41.8176,41.7643,41.8087,19400.0
2013-11-18 13:15:00,47.08,47.08,47.03,47.03,10200.0,41.7998,41.7998,41.7555,41.7555,10200.0
2013-11-18 13:20:00,47.03,47.06,47.02,47.05,19300.0,41.7555,41.7821,41.7466,41.7732,19300.0
2013-11-18 13:25:00,47.06,47.13,47.05,47.12,17500.0,41.7821,41.8442,41.7732,41.8354,17500.0
2013-11-18 13:30:00,47.12,47.13,47.1,47.13,16200.0,41.8354,41.8442,41.8176,41.8442,16200.0
2013-11-18 13:35:00,47.12,47.13,47.11,47.11,12700.0,41.8354,41.8442,41.8265,41.8265,12700.0
2013-11-18 13:40:00,47.11,47.11,47.02,47.02,24300.0,41.8265,41.8265,41.7466,41.7466,24300.0
2013-11-18 13:45:00,47.01,47.09,47.01,47.05,29800.0,41.7377,41.8087,41.7377,41.7732,29800.0
2013-11-18 13:50:00,47.05,47.13,47.04,47.12,28300.0,41.7732,41.8442,41.7643,41.8354,28300.0
2013-11-18 13:55:00,47.12,47.13,47.09,47.12,13100.0,41.8354,41.8442,41.8087,41.8354,13100.0
2013-11-18 14:00:00,47.13,47.13,47.1,47.1,6500.0,41.8442,41.8442,41.8176,41.8176,6500.0
2013-11-18 14:05:00,47.11,47.15,47.05,47.05,57900.0,41.8265,41.862,41.7732,41.7732,57900.0
2013-11-18 14:10:00,47.05,47.08,47.03,47.08,40400.0,41.7732,41.7998,41.7555,41.7998,40400.0
2013-11-18 14:15:00,47.08,47.1,47.08,47.1,46200.0,41.7998,41.8176,41.7998,41.8176,46200.0
2013-11-18 14:20:00,47.1,47.13,47.1,47.12,19200.0,41.8176,41.8442,41.8176,41.8354,19200.0
2013-11-18 14:25:00,47.11,47.16,47.11,47.15,16400.0,41.8265,41.8709,41.8265,41.862,16400.0
2013-11-18 14:30:00,47.16,47.19,47.15,47.19,25600.0,41.8709,41.8975,41.862,41.8975,25600.0
2013-11-18 14:35:00,47.18,47.2,47.12,47.15,28000.0,41.8886,41.9064,41.8354,41.862,28000.0
2013-11-18 14:40:00,47.15,47.15,47.08,47.12,24200.0,41.862,41.862,41.7998,41.8354,24200.0
2013-11-18 14:45:00,47.12,47.15,47.07,47.1,15400.0,41.8354,41.862,41.791,41.8176,15400.0
2013-11-18 14:50:00,47.09,47.12,47.0,47.06,57100.0,41.8087,41.8354,41.7288,41.7821,57100.0
2013-11-18 14:55:00,47.05,47.06,47.0,47.01,25800.0,41.7732,41.7821,41.7288,41.7377,25800.0
2013-11-18 15:00:00,47.01,47.06,47.0,47.04,32700.0,41.7377,41.7821,41.7288,41.7643,32700.0
2013-11-18 15:05:00,47.04,47.06,46.91,46.91,42600.0,41.7643,41.7821,41.6489,41.6489,42600.0
2013-11-18 15:10:00,46.91,46.94,46.8,46.84,70100.0,41.6489,41.6755,41.5512,41.5868,70100.0
2013-11-18 15:15:00,46.84,46.89,46.78,46.88,45300.0,41.5868,41.6312,41.5335,41.6223,45300.0
2013-11-18 15:20:00,46.87,46.9,46.84,46.86,38100.0,41.6134,41.64,41.5868,41.6045,38100.0
2013-11-18 15:25:00,46.85,46.9,46.81,46.88,60000.0,41.5956,41.64,41.5601,41.6223,60000.0
2013-11-18 15:30:00,46.88,46.88,46.81,46.87,53000.0,41.6223,41.6223,41.5601,41.6134,53000.0
2013-11-18 15:35:00,46.88,46.93,46.87,46.92,61400.0,41.6223,41.6667,41.6134,41.6578,61400.0
2013-11-18 15:40:00,46.93,47.0,46.91,46.98,73100.0,41.6667,41.7288,41.6489,41.7111,73100.0
2013-11-18 15:45:00,46.98,47.01,46.93,46.97,65000.0,41.7111,41.7377,41.6667,41.7022,65000.0
2013-11-18 15:50:00,46.96,46.99,46.92,46.93,77800.0,41.6933,41.7199,41.6578,41.6667,77800.0
2013-11-18 15:55:00,46.94,46.99,46.91,46.99,132500.0,41.6755,41.7199,41.6489,41.7199,132500.0
2013-11-19 09:30:00,46.84,46.89,46.65,46.65,14600.0,41.7394,41.7839,41.57,41.57,14600.0
2013-11-19 09:35:00,46.69,46.73,46.62,46.69,13500.0,41.6057,41.6413,41.5433,41.6057,13500.0
2013-11-19 09:40:00,46.68,46.68,46.51,46.62,13800.0,41.5968,41.5968,41.4453,41.5433,13800.0
2013-11-19 09:45:00,46.63,46.65,46.55,46.63,10800.0,41.5522,41.57,41.4809,41.5522,10800.0
2013-11-19 09:50:00,46.62,46.77,46.61,46.77,67700.0,41.5433,41.677,41.5344,41.677,67700.0
2013-11-19 09:55:00,46.78,46.83,46.78,46.8,35600.0,41.6859,41.7304,41.6859,41.7037,35600.0
2013-11-19 10:00:00,46.8,46.83,46.78,46.81,18400.0,41.7037,41.7304,41.6859,41.7126,18400.0
2013-11-19 10:05:00,46.8,46.84,46.78,46.82,27100.0,41.7037,41.7394,41.6859,41.7215,27100.0
2013-11-19 10:10:00,46.82,46.84,46.76,46.76,15600.0,41.7215,41.7394,41.6681,41.6681,15600.0
2013-11-19 10:15:00,46.77,46.8,46.71,46.72,15700.0,41.677,41.7037,41.6235,41.6324,15700.0
2013-11-19 10:20:00,46.72,46.77,46.7,46.75,13100.0,41.6324,41.677,41.6146,41.6592,13100.0
2013-11-19 10:25:00,46.74,46.75,46.66,46.66,13700.0,41.6502,41.6592,41.579,41.579,13700.0
2013-11-19 10:30:00,46.65,46.69,46.63,46.69,15200.0,41.57,41.6057,41.5522,41.6057,15200.0
2013-11-19 10:35:00,46.69,46.78,46.68,46.72,11500.0,41.6057,41.6859,41.5968,41.6324,11500.0
2013-11-19 10:40:00,46.73,46.73,46.68,46.68,10600.0,41.6413,41.6413,41.5968,41.5968,10600.0
2013-11-19 10:45:00,46.67,46.7,46.61,46.61,21000.0,41.5879,41.6146,41.5344,41.5344,21000.0
2013-11-19 10:50:00,46.61,46.62,46.57,46.61,27600.0,41.5344,41.5433,41.4988,41.5344,27600.0
2013-11-19 10:55:00,46.62,46.62,46.54,46.55,111000.0,41.5433,41.5433,41.472,41.4809,111000.0
2013-11-19 11:00:00,46.56,46.61,46.52,46.55,21100.0,41.4898,41.5344,41.4542,41.4809,21100.0
2013-11-19 11:05:00,46.55,46.58,46.53,46.55,30100.0,41.4809,41.5077,41.4631,41.4809,30100.0
2013-11-19 11:10:00,46.55,46.55,46.45,46.46,18800.0,41.4809,41.4809,41.3918,41.4007,18800.0
2013-11-19 11:15:00,46.46,46.56,46.46,46.56,45100.0,41.4007,41.4898,41.4007,41.4898,45100.0
2013-11-19 11:20:00,46.55,46.58,46.52,46.54,49700.0,41.4809,41.5077,41.4542,41.472,49700.0
2013-11-19 11:25:00,46.54,46.56,46.52,46.56,16600.0,41.472,41.4898,41.4542,41.4898,16600.0
2013-11-19 11:30:00,46.56,46.59,46.52,46.54,26600.0,41.4898,41.5166,41.4542,41.472,26600.0
2013-11-19 11:35:00,46.52,46.53,46.43,46.43,29600.0,41.4542,41.4631,41.374,41.374,29600.0
2013-11-19 11:40:00,46.44,46.44,46.35,46.37,38200.0,41.3829,41.3829,41.3027,41.3205,38200.0
2013-11-19 11:45:00,46.37,46.45,46.37,46.45,17000.0,41.3205,41.3918,41.3205,41.3918,17000.0
2013-11-19 11:50:00,46.45,46.51,46.45,46.51,24500.0,41.3918,41.4453,41.3918,41.4453,24500.0
2013-11-19 11:55:00,46.52,46.55,46.51,46.54,16200.0,41.4542,41.4809,41.4453,41.472,16200.0
2013-11-19 12:00:00,46.53,46.53,46.43,46.48,32200.0,41.4631,41.4631,41.374,41.4186,32200.0
2013-11-19 12:05:00,46.48,46.58,46.48,46.58,15500.0,41.4186,41.5077,41.4186,41.5077,15500.0
2013-11-19 12:10:00,46.58,46.58,46.43,46.43,41000.0,41.5077,41.5077,41.374,41.374,41000.0
2013-11-19 12:15:00,46.42,46.47,46.41,46.46,29600.0,41.3651,41.4096,41.3562,41.4007,29600.0
2013-11-19 12:20:00,46.46,46.53,46.45,46.53,9400.0,41.4007,41.4631,41.3918,41.4631,9400.0
2013-11-19 12:25:00,46.53,46.56,46.51,46.55,12600.0,41.4631,41.4898,41.4453,41.4809,12600.0
2013-11-19 12:30:00,46.55,46.55,46.51,46.54,20900.0,41.4809,41.4809,41.4453,41.472,20900.0
2013-11-19 12:35:00,46.56,46.56,46.46,46.47,12300.0,41.4898,41.4898,41.4007,41.4096,12300.0
2013-11-19 12:40:00,46.47,46.51,46.41,46.51,18300.0,41.4096,41.4453,41.3562,41.4453,18300.0
2013-11-19 12:45:00,46.52,46.55,46.49,46.5,14600.0,41.4542,41.4809,41.4275,41.4364,14600.0
2013-11-19 12:50:00,46.51,46.51,46.47,46.47,12600.0,41.4453,41.4453,41.4096,41.4096,12600.0
2013-11-19 12:55:00,46.48,46.48,46.4,46.4,11100.0,41.4186,41.4186,41.3473,41.3473,11100.0
2013-11-19 13:00:00,46.4,46.43,46.37,46.43,22400.0,41.3473,41.374,41.3205,41.374,22400.0
2013-11-19 13:05:00,46.42,46.44,46.37,46.39,14400.0,41.3651,41.3829,41.3205,41.3384,14400.0
2013-11-19 13:10:00,46.4,46.42,46.39,46.39,11400.0,41.3473,41.3651,41.3384,41.3384,11400.0
2013-11-19 13:15:00,46.39,46.39,46.32,46.36,38200.0,41.3384,41.3384,41.276,41.3116,38200.0
2013-11-19 13:20:00,46.36,46.39,46.25,46.25,25200.0,41.3116,41.3384,41.2136,41.2136,25200.0
2013-11-19 13:25:00,46.24,46.3,46.17,46.25,52400.0,41.2047,41.2582,41.1423,41.2136,52400.0
2013-11-19 13:30:00,46.25,46.25,46.19,46.2,26900.0,41.2136,41.2136,41.1601,41.169,26900.0
2013-11-19 13:35:00,46.2,46.2,46.13,46.14,25200.0,41.169,41.169,41.1067,41.1156,25200.0
2013-11-19 13:40:00,46.14,46.25,46.14,46.24,20000.0,41.1156,41.2136,41.1156,41.2047,20000.0
2013-11-19 13:45:00,46.24,46.24,46.21,46.23,11800.0,41.2047,41.2047,41.178,41.1958,11800.0
2013-11-19 13:50:00,46.24,46.24,46.14,46.18,37800.0,41.2047,41.2047,41.1156,41.1512,37800.0
2013-11-19 13:55:00,46.17,46.17,46.11,46.13,14700.0,41.1423,41.1423,41.0888,41.1067,14700.0
2013-11-19 14:00:00,46.13,46.19,46.12,46.16,34900.0,41.1067,41.1601,41.0978,41.1334,34900.0
2013-11-19 14:05:00,46.16,46.18,46.1,46.11,45800.0,41.1334,41.1512,41.0799,41.0888,45800.0
2013-11-19 14:10:00,46.11,46.17,46.11,46.16,22300.0,41.0888,41.1423,41.0888,41.1334,22300.0
2013-11-19 14:15:00,46.16,46.18,46.16,46.16,15900.0,41.1334,41.1512,41.1334,41.1334,15900.0
2013-11-19 14:20:00,46.15,46.15,46.12,46.12,16500.0,41.1245,41.1245,41.0978,41.0978,16500.0
2013-11-19 14:25:00,46.12,46.12,46.03,46.04,25500.0,41.0978,41.0978,41.0176,41.0265,25500.0
2013-11-19 14:30:00,46.03,46.13,46.02,46.13,20800.0,41.0176,41.1067,41.0086,41.1067,20800.0
2013-11-19 14:35:00,46.13,46.26,46.13,46.26,38700.0,41.1067,41.2225,41.1067,41.2225,38700.0
2013-11-19 14:40:00,46.27,46.28,46.22,46.23,17800.0,41.2314,41.2403,41.1869,41.1958,17800.0
2013-11-19 14:45:00,46.23,46.29,46.23,46.25,34900.0,41.1958,41.2492,41.1958,41.2136,34900.0
2013-11-19 14:50:00,46.24,46.25,46.19,46.23,18400.0,41.2047,41.2136,41.1601,41.1958,18400.0
2013-11-19 14:55:00,46.23,46.24,46.21,46.23,19700.0,41.1958,41.2047,41.178,41.1958,19700.0
2013-11-19 15:00:00,46.23,46.3,46.23,46.26,29100.0,41.1958,41.2582,41.1958,41.2225,29100.0
2013-11-19 15:05:00,46.25,46.33,46.25,46.32,24200.0,41.2136,41.2849,41.2136,41.276,24200.0
2013-11-19 15:10:00,46.32,46.34,46.29,46.32,26900.0,41.276,41.2938,41.2492,41.276,26900.0
2013-11-19 15:15:00,46.33,46.37,46.33,46.36,27200.0,41.2849,41.3205,41.2849,41.3116,27200.0
2013-11-19 15:20:00,46.36,46.38,46.34,46.37,53300.0,41.3116,41.3294,41.2938,41.3205,53300.0
2013-11-19 15:25:00,46.37,46.38,46.33,46.37,40500.0,41.3205,41.3294,41.2849,41.3205,40500.0
2013-11-19 15:30:00,46.38,46.39,46.33,46.33,56400.0,41.3294,41.3384,41.2849,41.2849,56400.0
2013-11-19 15:35:00,46.33,46.33,46.28,46.3,62600.0,41.2849,41.2849,41.2403,41.2582,62600.0
2013-11-19 15:40:00,46.3,46.34,46.28,46.32,49500.0,41.2582,41.2938,41.2403,41.276,49500.0
2013-11-19 15:45:00,46.32,46.36,46.29,46.3,63100.0,41.276,41.3116,41.2492,41.2582,63100.0
2013-11-19 15:50:00,46.31,46.35,46.3,46.33,92200.0,41.2671,41.3027,41.2582,41.2849,92200.0
2013-11-19 15:55:00,46.33,46.35,46.3,46.34,105200.0,41.2849,41.3027,41.2582,41.2938,105200.0
2013-11-20 09:30:00,46.52,46.61,46.34,46.58,15300.0,41.4542,41.5344,41.2938,41.5077,15300.0
2013-11-20 09:35:00,46.53,46.53,46.42,46.47,24300.0,41.4631,41.4631,41.3651,41.4096,24300.0
2013-11-20 09:40:00,46.47,46.52,46.46,46.51,39200.0,41.4096,41.4542,41.4007,41.4453,39200.0
2013-11-20 09:45:00,46.51,46.54,46.47,46.54,35700.0,41.4453,41.472,41.4096,41.472,35700.0
2013-11-20 09:50:00,46.56,46.61,46.45,46.45,15300.0,41.4898,41.5344,41.3918,41.3918,15300.0
2013-11-20 09:55:00,46.45,46.65,46.45,46.65,24100.0,41.3918,41.57,41.3918,41.57,24100.0
2013-11-20 10:00:00,46.65,46.66,46.55,46.62,30600.0,41.57,41.579,41.4809,41.5433,30600.0
2013-11-20 10:05:00,46.61,46.64,46.57,46.59,13300.0,41.5344,41.5611,41.4988,41.5166,13300.0
2013-11-20 10:10:00,46.59,46.7,46.59,46.69,15800.0,41.5166,41.6146,41.5166,41.6057,15800.0
2013-11-20 10:15:00,46.71,46.73,46.63,46.67,35000.0,41.6235,41.6413,41.5522,41.5879,35000.0
2013-11-20 10:20:00,46.68,46.75,46.63,46.64,67600.0,41.5968,41.6592,41.5522,41.5611,67600.0
2013-11-20 10:25:00,46.66,46.7,46.55,46.61,10600.0,41.579,41.6146,41.4809,41.5344,10600.0
2013-11-20 10:30:00,46.59,46.61,46.54,46.54,13300.0,41.5166,41.5344,41.472,41.472,13300.0
2013-11-20 10:35:00,46.53,46.54,46.46,46.53,33700.0,41.4631,41.472,41.4007,41.4631,33700.0
2013-11-20 10:40:00,46.52,46.58,46.48,46.57,28200.0,41.4542,41.5077,41.4186,41.4988,28200.0
2013-11-20 10:45:00,46.56,46.6,46.54,46.59,36400.0,41.4898,41.5255,41.472,41.5166,36400.0
2013-11-20 10:50:00,46.58,46.58,46.49,46.57,12600.0,41.5077,41.5077,41.4275,41.4988,12600.0
2013-11-20 10:55:00,46.56,46.6,46.52,46.59,13200.0,41.4898,41.5255,41.4542,41.5166,13200.0
2013-11-20 11:00:00,46.58,46.59,46.51,46.58,27200.0,41.5077,41.5166,41.4453,41.5077,27200.0
2013-11-20 11:05:00,46.57,46.68,46.57,46.67,13600.0,41.4988,41.5968,41.4988,41.5879,13600.0
2013-11-20 11:10:00,46.67,46.68,46.6,46.63,15500.0,41.5879,41.5968,41.5255,41.5522,15500.0
2013-11-20 11:15:00,46.62,46.63,46.6,46.62,5900.0,41.5433,41.5522,41.5255,41.5433,5900.0
2013-11-20 11:20:00,46.62,46.7,46.62,46.69,7600.0,41.5433,41.6146,41.5433,41.6057,7600.0
2013-11-20 11:25:00,46.68,46.73,46.67,46.7,6700.0,41.5968,41.6413,41.5879,41.6146,6700.0
2013-11-20 11:30:00,46.71,46.73,46.68,46.69,15400.0,41.6235,41.6413,41.5968,41.6057,15400.0
2013-11-20 11:35:00,46.69,46.75,46.69,46.71,7300.0,41.6057,41.6592,41.6057,41.6235,7300.0
2013-11-20 11:40:00,46.7,46.72,46.68,46.72,14300.0,41.6146,41.6324,41.5968,41.6324,14300.0
2013-11-20 11:45:00,46.73,46.74,46.65,46.69,22600.0,41.6413,41.6502,41.57,41.6057,22600.0
2013-11-20 11:50:00,46.7,46.73,46.7,46.72,6300.0,41.6146,41.6413,41.6146,41.6324,6300.0
2013-11-20 11:55:00,46.72,46.74,46.68,46.69,8200.0,41.6324,41.6502,41.5968,41.6057,8200.0
2013-11-20 12:00:00,46.69,46.73,46.68,46.68,11100.0,41.6057,41.6413,41.5968,41.5968,11100.0
2013-11-20 12:05:00,46.69,46.73,46.69,46.71,6800.0,41.6057,41.6413,41.6057,41.6235,6800.0
2013-11-20 12:10:00,46.73,46.73,46.61,46.67,12100.0,41.6413,41.6413,41.5344,41.5879,12100.0
2013-11-20 12:15:00,46.67,46.68,46.64,46.66,10700.0,41.5879,41.5968,41.5611,41.579,10700.0
2013-11-20 12:20:00,46.67,46.68,46.67,46.67,5200.0,41.5879,41.5968,41.5879,41.5879,5200.0
2013-11-20 12:25:00,46.66,46.66,46.56,46.58,20500.0,41.579,41.579,41.4898,41.5077,20500.0
2013-11-20 12:30:00,46.59,46.63,46.56,46.56,31200.0,41.5166,41.5522,41.4898,41.4898,31200.0
2013-11-20 12:35:00,46.56,46.58,46.55,46.55,6100.0,41.4898,41.5077,41.4809,41.4809,6100.0
2013-11-20 12:40:00,46.54,46.54,46.49,46.52,5500.0,41.472,41.472,41.4275,41.4542,5500.0
2013-11-20 12:45:00,46.53,46.57,46.51,46.53,26900.0,41.4631,41.4988,41.4453,41.4631,26900.0
2013-11-20 12:50:00,46.54,46.57,46.53,46.53,22900.0,41.472,41.4988,41.4631,41.4631,22900.0
2013-11-20 12:55:00,46.54,46.56,46.54,46.56,6000.0,41.472,41.4898,41.472,41.4898,6000.0
2013-11-20 13:00:00,46.56,46.6,46.55,46.58,7500.0,41.4898,41.5255,41.4809,41.5077,7500.0
2013-11-20 13:05:00,46.58,46.58,46.56,46.57,3600.0,41.5077,41.5077,41.4898,41.4988,3600.0
2013-11-20 13:10:00,46.57,46.57,46.55,46.55,11200.0,41.4988,41.4988,41.4809,41.4809,11200.0
2013-11-20 13:15:00,46.55,46.55,46.49,46.49,6100.0,41.4809,41.4809,41.4275,41.4275,6100.0
2013-11-20 13:20:00,46.5,46.51,46.49,46.49,7600.0,41.4364,41.4453,41.4275,41.4275,7600.0
2013-11-20 13:25:00,46.49,46.5,46.46,46.5,21000.0,41.4275,41.4364,41.4007,41.4364,21000.0
2013-11-20 13:30:00,46.5,46.51,46.49,46.5,32600.0,41.4364,41.4453,41.4275,41.4364,32600.0
2013-11-20 13:35:00,46.49,46.5,46.47,46.48,24200.0,41.4275,41.4364,41.4096,41.4186,24200.0
2013-11-20 13:40:00,46.48,46.51,46.43,46.44,50200.0,41.4186,41.4453,41.374,41.3829,50200.0
2013-11-20 13:45:00,46.44,46.47,46.42,46.46,36800.0,41.3829,41.4096,41.3651,41.4007,36800.0
2013-11-20 13:50:00,46.44,46.48,46.44,46.48,30500.0,41.3829,41.4186,41.3829,41.4186,30500.0
2013-11-20 13:55:00,46.48,46.51,46.47,46.49,11600.0,41.4186,41.4453,41.4096,41.4275,11600.0
2013-11-20 14:00:00,46.49,46.49,46.36,46.41,58100.0,41.4275,41.4275,41.3116,41.3562,58100.0
2013-11-20 14:05:00,46.38,46.41,46.28,46.32,20500.0,41.3294,41.3562,41.2403,41.276,20500.0
2013-11-20 14:10:00,46.33,46.35,46.11,46.11,23200.0,41.2849,41.3027,41.0888,41.0888,23200.0
2013-11-20 14:15:00,46.11,46.27,46.09,46.27,33600.0,41.0888,41.2314,41.071,41.2314,33600.0
2013-11-20 14:20:00,46.27,46.29,46.2,46.29,13900.0,41.2314,41.2492,41.169,41.2492,13900.0
2013-11-20 14:25:00,46.29,46.38,46.29,46.36,37700.0,41.2492,41.3294,41.2492,41.3116,37700.0
2013-11-20 14:30:00,46.36,46.36,46.32,46.34,20100.0,41.3116,41.3116,41.276,41.2938,20100.0
2013-11-20 14:35:00,46.32,46.33,46.25,46.26,21800.0,41.276,41.2849,41.2136,41.2225,21800.0
2013-11-20 14:40:00,46.26,46.28,46.2,46.28,19200.0,41.2225,41.2403,41.169,41.2403,19200.0
2013-11-20 14:45:00,46.29,46.31,46.26,46.31,13700.0,41.2492,41.2671,41.2225,41.2671,13700.0
2013-11-20 14:50:00,46.32,46.32,46.19,46.25,42000.0,41.276,41.276,41.1601,41.2136,42000.0
2013-11-20 14:55:00,46.24,46.24,46.19,46.22,12200.0,41.2047,41.2047,41.1601,41.1869,12200.0
2013-11-20 15:00:00,46.23,46.23,46.14,46.14,27000.0,41.1958,41.1958,41.1156,41.1156,27000.0
2013-11-20 15:05:00,46.14,46.16,46.04,46.07,19700.0,41.1156,41.1334,41.0265,41.0532,19700.0
2013-11-20 15:10:00,46.07,46.13,46.03,46.12,14000.0,41.0532,41.1067,41.0176,41.0978,14000.0
2013-11-20 15:15:00,46.12,46.14,46.09,46.09,15600.0,41.0978,41.1156,41.071,41.071,15600.0
2013-11-20 15:20:00,46.08,46.2,46.07,46.16,50200.0,41.0621,41.169,41.0532,41.1334,50200.0
2013-11-20 15:25:00,46.15,46.24,46.13,46.18,98200.0,41.1245,41.2047,41.1067,41.1512,98200.0
2013-11-20 15:30:00,46.18,46.18,46.1,46.11,25200.0,41.1512,41.1512,41.0799,41.0888,25200.0
2013-11-20 15:35:00,46.11,46.19,46.11,46.19,45300.0,41.0888,41.1601,41.0888,41.1601,45300.0
2013-11-20 15:40:00,46.18,46.23,46.16,46.2,51200.0,41.1512,41.1958,41.1334,41.169,51200.0
2013-11-20 15:45:00,46.19,46.21,46.18,46.21,40100.0,41.1601,41.178,41.1512,41.178,40100.0
2013-11-20 15:50:00,46.2,46.22,46.18,46.2,49300.0,41.169,41.1869,41.1512,41.169,49300.0
2013-11-20 15:55:00,46.2,46.27,46.2,46.26,73000.0,41.169,41.2314,41.169,41.2225,73000.0
2013-11-21 09:30:00,46.49,46.88,46.47,46.68,19900.0,41.4275,41.775,41.4096,41.5968,19900.0
2013-11-21 09:35:00,46.66,46.66,46.32,46.34,43200.0,41.579,41.579,41.276,41.2938,43200.0
2013-11-21 09:40:00,46.34,46.53,46.33,46.48,14700.0,41.2938,41.4631,41.2849,41.4186,14700.0
2013-11-21 09:45:00,46.49,46.49,46.34,46.35,12600.0,41.4275,41.4275,41.2938,41.3027,12600.0
2013-11-21 09:50:00,46.37,46.38,46.27,46.31,16600.0,41.3205,41.3294,41.2314,41.2671,16600.0
2013-11-21 09:55:00,46.32,46.55,46.32,46.51,18800.0,41.276,41.4809,41.276,41.4453,18800.0
2013-11-21 10:00:00,46.51,46.52,46.38,46.5,27200.0,41.4453,41.4542,41.3294,41.4364,27200.0
2013-11-21 10:05:00,46.51,46.53,46.46,46.49,17600.0,41.4453,41.4631,41.4007,41.4275,17600.0
2013-11-21 10:10:00,46.49,46.65,46.49,46.57,9100.0,41.4275,41.57,41.4275,41.4988,9100.0
2013-11-21 10:15:00,46.57,46.58,46.48,46.52,25800.0,41.4988,41.5077,41.4186,41.4542,25800.0
2013-11-21 10:20:00,46.52,46.65,46.52,46.62,21900.0,41.4542,41.57,41.4542,41.5433,21900.0
2013-11-21 10:25:00,46.62,46.65,46.59,46.63,16400.0,41.5433,41.57,41.5166,41.5522,16400.0
2013-11-21 10:30:00,46.63,46.71,46.63,46.69,17600.0,41.5522,41.6235,41.5522,41.6057,17600.0
2013-11-21 10:35:00,46.69,46.7,46.62,46.63,11600.0,41.6057,41.6146,41.5433,41.5522,11600.0
2013-11-21 10:40:00,46.63,46.72,46.63,46.71,20600.0,41.5522,41.6324,41.5522,41.6235,20600.0
2013-11-21 10:45:00,46.71,46.71,46.67,46.67,15900.0,41.6235,41.6235,41.5879,41.5879,15900.0
2013-11-21 10:50:00,46.67,46.71,46.6,46.6,17000.0,41.5879,41.6235,41.5255,41.5255,17000.0
2013-11-21 10:55:00,46.6,46.66,46.6,46.66,6700.0,41.5255,41.579,41.5255,41.579,6700.0
2013-11-21 11:00:00,46.66,46.71,46.66,46.68,14100.0,41.579,41.6235,41.579,41.5968,14100.0
2013-11-21 11:05:00,46.69,46.69,46.59,46.61,14300.0,41.6057,41.6057,41.5166,41.5344,14300.0
2013-11-21 11:10:00,46.61,46.67,46.6,46.66,17400.0,41.5344,41.5879,41.5255,41.579,17400.0
2013-11-21 11:15:00,46.68,46.7,46.66,46.67,20800.0,41.5968,41.6146,41.579,41.5879,20800.0
2013-11-21 11:20:00,46.68,46.7,46.61,46.61,13900.0,41.5968,41.6146,41.5344,41.5344,13900.0
2013-11-21 11:25:00,46.6,46.68,46.6,46.67,8300.0,41.5255,41.5968,41.5255,41.5879,8300.0
2013-11-21 11:30:00,46.68,46.72,46.62,46.62,8200.0,41.5968,41.6324,41.5433,41.5433,8200.0
2013-11-21 11:35:00,46.61,46.68,46.61,46.67,6700.0,41.5344,41.5968,41.5344,41.5879,6700.0
2013-11-21 11:40:00,46.67,46.67,46.59,46.62,6800.0,41.5879,41.5879,41.5166,41.5433,6800.0
2013-11-21 11:45:00,46.62,46.67,46.62,46.67,12900.0,41.5433,41.5879,41.5433,41.5879,12900.0
2013-11-21 11:50:00,46.68,46.73,46.66,46.73,13800.0,41.5968,41.6413,41.579,41.6413,13800.0
2013-11-21 11:55:00,46.72,46.78,46.72,46.78,15900.0,41.6324,41.6859,41.6324,41.6859,15900.0
2013-11-21 12:00:00,46.8,46.81,46.77,46.8,18100.0,41.7037,41.7126,41.677,41.7037,18100.0
2013-11-21 12:05:00,46.81,46.86,46.81,46.86,14300.0,41.7126,41.7572,41.7126,41.7572,14300.0
2013-11-21 12:10:00,46.86,46.91,46.84,46.89,17600.0,41.7572,41.8017,41.7394,41.7839,17600.0
2013-11-21 12:15:00,46.88,46.89,46.84,46.88,16600.0,41.775,41.7839,41.7394,41.775,16600.0
2013-11-21 12:20:00,46.88,46.91,46.88,46.89,24400.0,41.775,41.8017,41.775,41.7839,24400.0
2013-11-21 12:25:00,46.89,46.95,46.87,46.93,32200.0,41.7839,41.8374,41.7661,41.8196,32200.0
2013-11-21 12:30:00,46.93,46.96,46.91,46.92,16100.0,41.8196,41.8463,41.8017,41.8106,16100.0
2013-11-21 12:35:00,46.91,46.95,46.9,46.93,21900.0,41.8017,41.8374,41.7928,41.8196,21900.0
2013-11-21 12:40:00,46.93,46.94,46.91,46.93,18800.0,41.8196,41.8285,41.8017,41.8196,18800.0
2013-11-21 12:45:00,46.93,46.95,46.92,46.95,31400.0,41.8196,41.8374,41.8106,41.8374,31400.0
2013-11-21 12:50:00,46.95,46.98,46.93,46.97,22200.0,41.8374,41.8641,41.8196,41.8552,22200.0
2013-11-21 12:55:00,46.98,47.02,46.93,46.94,36200.0,41.8641,41.8998,41.8196,41.8285,36200.0
2013-11-21 13:00:00,46.95,47.01,46.93,46.94,65100.0,41.8374,41.8908,41.8196,41.8285,65100.0
2013-11-21 13:05:00,46.95,46.99,46.92,46.95,51100.0,41.8374,41.873,41.8106,41.8374,51100.0
2013-11-21 13:10:00,46.95,46.99,46.95,46.99,9200.0,41.8374,41.873,41.8374,41.873,9200.0
2013-11-21 13:15:00,46.99,47.01,46.98,47.0,14100.0,41.873,41.8908,41.8641,41.8819,14100.0
2013-11-21 13:20:00,46.99,47.01,46.98,46.98,17200.0,41.873,41.8908,41.8641,41.8641,17200.0
2013-11-21 13:25:00,46.99,47.02,46.99,47.0,15100.0,41.873,41.8998,41.873,41.8819,15100.0
2013-11-21 13:30:00,47.0,47.01,46.98,47.01,13300.0,41.8819,41.8908,41.8641,41.8908,13300.0
2013-11-21 13:35:00,47.0,47.01,46.98,47.0,12300.0,41.8819,41.8908,41.8641,41.8819,12300.0
2013-11-21 13:40:00,47.0,47.05,46.99,47.05,12900.0,41.8819,41.9265,41.873,41.9265,12900.0
2013-11-21 13:45:00,47.05,47.06,47.0,47.02,37700.0,41.9265,41.9354,41.8819,41.8998,37700.0
2013-11-21 13:50:00,47.02,47.04,47.0,47.04,5500.0,41.8998,41.9176,41.8819,41.9176,5500.0
2013-11-21 13:55:00,47.04,47.07,47.03,47.06,21400.0,41.9176,41.9443,41.9087,41.9354,21400.0
2013-11-21 14:00:00,47.06,47.13,47.06,47.09,18400.0,41.9354,41.9978,41.9354,41.9621,18400.0
2013-11-21 14:05:00,47.09,47.1,47.07,47.07,20500.0,41.9621,41.971,41.9443,41.9443,20500.0
2013-11-21 14:10:00,47.08,47.12,47.06,47.06,28300.0,41.9532,41.9889,41.9354,41.9354,28300.0
2013-11-21 14:15:00,47.06,47.08,47.04,47.04,15400.0,41.9354,41.9532,41.9176,41.9176,15400.0
2013-11-21 14:20:00,47.04,47.07,47.01,47.01,27800.0,41.9176,41.9443,41.8908,41.8908,27800.0
2013-11-21 14:25:00,47.0,47.01,46.98,46.98,24000.0,41.8819,41.8908,41.8641,41.8641,24000.0
2013-11-21 14:30:00,46.97,47.0,46.96,46.99,14400.0,41.8552,41.8819,41.8463,41.873,14400.0
2013-11-21 14:35:00,46.99,47.0,46.96,46.98,7100.0,41.873,41.8819,41.8463,41.8641,7100.0
2013-11-21 14:40:00,46.97,47.07,46.97,47.05,28700.0,41.8552,41.9443,41.8552,41.9265,28700.0
2013-11-21 14:45:00,47.05,47.08,47.04,47.05,24500.0,41.9265,41.9532,41.9176,41.9265,24500.0
2013-11-21 14:50:00,47.05,47.07,47.04,47.04,21700.0,41.9265,41.9443,41.9176,41.9176,21700.0
2013-11-21 14:55:00,47.04,47.05,46.99,46.99,25100.0,41.9176,41.9265,41.873,41.873,25100.0
2013-11-21 15:00:00,46.99,47.01,46.96,46.97,18800.0,41.873,41.8908,41.8463,41.8552,18800.0
2013-11-21 15:05:00,46.96,46.96,46.92,46.94,27800.0,41.8463,41.8463,41.8106,41.8285,27800.0
2013-11-21 15:10:00,46.94,46.95,46.91,46.95,22300.0,41.8285,41.8374,41.8017,41.8374,22300.0
2013-11-21 15:15:00,46.95,46.98,46.94,46.95,24900.0,41.8374,41.8641,41.8285,41.8374,24900.0
2013-11-21 15:20:00,46.94,46.97,46.94,46.95,30200.0,41.8285,41.8552,41.8285,41.8374,30200.0
2013-11-21 15:25:00,46.94,46.96,46.92,46.94,21100.0,41.8285,41.8463,41.8106,41.8285,21100.0
2013-11-21 15:30:00,46.93,46.93,46.9,46.9,34000.0,41.8196,41.8196,41.7928,41.7928,34000.0
2013-11-21 15:35:00,46.91,46.92,46.88,46.91,32800.0,41.8017,41.8106,41.775,41.8017,32800.0
2013-11-21 15:40:00,46.92,46.95,46.91,46.95,26500.0,41.8106,41.8374,41.8017,41.8374,26500.0
2013-11-21 15:45:00,46.94,46.95,46.88,46.89,46500.0,41.8285,41.8374,41.775,41.7839,46500.0
2013-11-21 15:50:00,46.89,46.91,46.84,46.91,105700.0,41.7839,41.8017,41.7394,41.8017,105700.0
2013-11-21 15:55:00,46.9,46.95,46.89,46.92,117600.0,41.7928,41.8374,41.7839,41.8106,117600.0
2013-11-22 09:30:00,47.03,47.16,46.87,46.87,29100.0,41.9087,42.0245,41.7661,41.7661,29100.0
2013-11-22 09:35:00,46.89,46.97,46.84,46.87,18000.0,41.7839,41.8552,41.7394,41.7661,18000.0
2013-11-22 09:40:00,46.87,46.99,46.85,46.99,20500.0,41.7661,41.873,41.7483,41.873,20500.0
2013-11-22 09:45:00,46.95,47.06,46.94,47.02,11400.0,41.8374,41.9354,41.8285,41.8998,11400.0
2013-11-22 09:50:00,47.03,47.13,47.03,47.13,10400.0,41.9087,41.9978,41.9087,41.9978,10400.0
2013-11-22 09:55:00,47.12,47.13,47.05,47.08,17900.0,41.9889,41.9978,41.9265,41.9532,17900.0
2013-11-22 10:00:00,47.06,47.13,47.04,47.11,67400.0,41.9354,41.9978,41.9176,41.98,67400.0
2013-11-22 10:05:00,47.1,47.14,47.08,47.13,24300.0,41.971,42.0067,41.9532,41.9978,24300.0
2013-11-22 10:10:00,47.12,47.17,47.06,47.16,44000.0,41.9889,42.0334,41.9354,42.0245,44000.0
2013-11-22 10:15:00,47.15,47.15,47.1,47.11,15000.0,42.0156,42.0156,41.971,41.98,15000.0
2013-11-22 10:20:00,47.11,47.11,47.01,47.02,34000.0,41.98,41.98,41.8908,41.8998,34000.0
2013-11-22 10:25:00,47.02,47.06,46.97,46.99,19100.0,41.8998,41.9354,41.8552,41.873,19100.0
2013-11-22 10:30:00,46.98,46.98,46.94,46.94,9800.0,41.8641,41.8641,41.8285,41.8285,9800.0
2013-11-22 10:35:00,46.93,47.01,46.91,46.99,14400.0,41.8196,41.8908,41.8017,41.873,14400.0
2013-11-22 10:40:00,46.99,46.99,46.94,46.95,29700.0,41.873,41.873,41.8285,41.8374,29700.0
2013-11-22 10:45:00,46.94,46.95,46.87,46.87,12500.0,41.8285,41.8374,41.7661,41.7661,12500.0
2013-11-22 10:50:00,46.86,46.87,46.83,46.85,22200.0,41.7572,41.7661,41.7304,41.7483,22200.0
2013-11-22 10:55:00,46.85,46.87,46.84,46.86,14600.0,41.7483,41.7661,41.7394,41.7572,14600.0
2013-11-22 11:00:00,46.85,46.85,46.81,46.85,9000.0,41.7483,41.7483,41.7126,41.7483,9000.0
2013-11-22 11:05:00,46.85,46.91,46.84,46.89,20000.0,41.7483,41.8017,41.7394,41.7839,20000.0
2013-11-22 11:10:00,46.89,46.9,46.85,46.87,10300.0,41.7839,41.7928,41.7483,41.7661,10300.0
2013-11-22 11:15:00,46.87,46.92,46.87,46.92,12300.0,41.7661,41.8106,41.7661,41.8106,12300.0
2013-11-22 11:20:00,46.92,46.97,46.92,46.97,12600.0,41.8106,41.8552,41.8106,41.8552,12600.0
2013-11-22 11:25:00,46.97,46.97,46.91,46.93,11000.0,41.8552,41.8552,41.8017,41.8196,11000.0
2013-11-22 11:30:00,46.93,46.93,46.88,46.88,14300.0,41.8196,41.8196,41.775,41.775,14300.0
2013-11-22 11:35:00,46.88,46.9,46.83,46.86,19100.0,41.775,41.7928,41.7304,41.7572,19100.0
2013-11-22 11:40:00,46.86,46.92,46.86,46.91,31100.0,41.7572,41.8106,41.7572,41.8017,31100.0
2013-11-22 11:45:00,46.91,46.91,46.89,46.9,7100.0,41.8017,41.8017,41.7839,41.7928,7100.0
2013-11-22 11:50:00,46.91,46.91,46.89,46.89,4900.0,41.8017,41.8017,41.7839,41.7839,4900.0
2013-11-22 11:55:00,46.88,46.89,46.86,46.87,32700.0,41.775,41.7839,41.7572,41.7661,32700.0
2013-11-22 12:00:00,46.87,46.91,46.83,46.91,70300.0,41.7661,41.8017,41.7304,41.8017,70300.0
2013-11-22 12:05:00,46.91,46.91,46.9,46.91,4400.0,41.8017,41.8017,41.7928,41.8017,4400.0
2013-11-22 12:10:00,46.9,46.91,46.89,46.9,7300.0,41.7928,41.8017,41.7839,41.7928,7300.0
2013-11-22 12:15:00,46.89,46.91,46.89,46.9,6000.0,41.7839,41.8017,41.7839,41.7928,6000.0
2013-11-22 12:20:00,46.91,46.93,46.91,46.93,6700.0,41.8017,41.8196,41.8017,41.8196,6700.0
2013-11-22 12:25:00,46.94,46.94,46.88,46.88,13100.0,41.8285,41.8285,41.775,41.775,13100.0
2013-11-22 12:30:00,46.87,46.91,46.87,46.89,37800.0,41.7661,41.8017,41.7661,41.7839,37800.0
2013-11-22 12:35:00,46.88,46.91,46.88,46.89,12600.0,41.775,41.8017,41.775,41.7839,12600.0
2013-11-22 12:40:00,46.9,46.9,46.89,46.89,1600.0,41.7928,41.7928,41.7839,41.7839,1600.0
2013-11-22 12:45:00,46.89,46.89,46.85,46.87,8400.0,41.7839,41.7839,41.7483,41.7661,8400.0
2013-11-22 12:50:00,46.87,46.88,46.86,46.87,6400.0,41.7661,41.775,41.7572,41.7661,6400.0
2013-11-22 12:55:00,46.88,46.88,46.86,46.87,8400.0,41.775,41.775,41.7572,41.7661,8400.0
2013-11-22 13:00:00,46.87,46.9,46.87,46.9,3700.0,41.7661,41.7928,41.7661,41.7928,3700.0
2013-11-22 13:05:00,46.9,46.97,46.89,46.95,22000.0,41.7928,41.8552,41.7839,41.8374,22000.0
2013-11-22 13:10:00,46.96,46.99,46.96,46.99,3100.0,41.8463,41.873,41.8463,41.873,3100.0
2013-11-22 13:15:00,46.99,47.01,46.98,46.98,7800.0,41.873,41.8908,41.8641,41.8641,7800.0
2013-11-22 13:20:00,47.0,47.02,47.0,47.01,7100.0,41.8819,41.8998,41.8819,41.8908,7100.0
2013-11-22 13:25:00,47.01,47.04,47.01,47.03,6400.0,41.8908,41.9176,41.8908,41.9087,6400.0
2013-11-22 13:30:00,47.03,47.03,46.99,46.99,7500.0,41.9087,41.9087,41.873,41.873,7500.0
2013-11-22 13:35:00,46.98,47.02,46.96,46.99,23400.0,41.8641,41.8998,41.8463,41.873,23400.0
2013-11-22 13:40:00,46.98,47.02,46.97,47.01,23200.0,41.8641,41.8998,41.8552,41.8908,23200.0
2013-11-22 13:45:00,47.02,47.03,46.97,47.01,17100.0,41.8998,41.9087,41.8552,41.8908,17100.0
2013-11-22 13:50:00,47.01,47.02,47.0,47.01,4600.0,41.8908,41.8998,41.8819,41.8908,4600.0
2013-11-22 13:55:00,47.01,47.01,46.99,47.0,7800.0,41.8908,41.8908,41.873,41.8819,7800.0
2013-11-22 14:00:00,46.99,47.03,46.95,46.98,49700.0,41.873,41.9087,41.8374,41.8641,49700.0
2013-11-22 14:05:00,46.98,46.99,46.95,46.97,20600.0,41.8641,41.873,41.8374,41.8552,20600.0
2013-11-22 14:10:00,46.98,46.98,46.95,46.95,12200.0,41.8641,41.8641,41.8374,41.8374,12200.0
2013-11-22 14:15:00,46.96,46.98,46.95,46.96,15500.0,41.8463,41.8641,41.8374,41.8463,15500.0
2013-11-22 14:20:00,46.96,46.98,46.91,46.97,47700.0,41.8463,41.8641,41.8017,41.8552,47700.0
2013-11-22 14:25:00,46.96,47.0,46.96,46.99,43800.0,41.8463,41.8819,41.8463,41.873,43800.0
2013-11-22 14:30:00,46.99,47.0,46.96,46.96,23800.0,41.873,41.8819,41.8463,41.8463,23800.0
2013-11-22 14:35:00,46.97,47.01,46.95,47.01,41000.0,41.8552,41.8908,41.8374,41.8908,41000.0
2013-11-22 14:40:00,47.02,47.08,47.02,47.08,37200.0,41.8998,41.9532,41.8998,41.9532,37200.0
2013-11-22 14:45:00,47.08,47.08,47.02,47.05,115800.0,41.9532,41.9532,41.8998,41.9265,115800.0
2013-11-22 14:50:00,47.05,47.05,47.0,47.04,46300.0,41.9265,41.9265,41.8819,41.9176,46300.0
2013-11-22 14:55:00,47.04,47.13,47.04,47.12,12700.0,41.9176,41.9978,41.9176,41.9889,12700.0
2013-11-22 15:00:00,47.12,47.15,47.11,47.13,17100.0,41.9889,42.0156,41.98,41.9978,17100.0
2013-11-22 15:05:00,47.12,47.13,47.09,47.12,12500.0,41.9889,41.9978,41.9621,41.9889,12500.0
2013-11-22 15:10:00,47.12,47.12,47.06,47.07,52200.0,41.9889,41.9889,41.9354,41.9443,52200.0
2013-11-22 15:15:00,47.08,47.08,47.06,47.07,13200.0,41.9532,41.9532,41.9354,41.9443,13200.0
2013-11-22 15:20:00,47.07,47.08,47.05,47.06,13500.0,41.9443,41.9532,41.9265,41.9354,13500.0
2013-11-22 15:25:00,47.05,47.07,47.0,47.05,153200.0,41.9265,41.9443,41.8819,41.9265,153200.0
2013-11-22 15:30:00,47.06,47.07,47.02,47.02,41000.0,41.9354,41.9443,41.8998,41.8998,41000.0
2013-11-22 15:35:00,47.02,47.04,47.0,47.0,33400.0,41.8998,41.9176,41.8819,41.8819,33400.0
2013-11-22 15:40:00,47.0,47.05,47.0,47.05,68500.0,41.8819,41.9265,41.8819,41.9265,68500.0
2013-11-22 15:45:00,47.04,47.06,46.98,47.0,64000.0,41.9176,41.9354,41.8641,41.8819,64000.0
2013-11-22 15:50:00,47.0,47.0,46.94,46.95,88500.0,41.8819,41.8819,41.8285,41.8374,88500.0
2013-11-22 15:55:00,46.96,46.96,46.89,46.93,259900.0,41.8463,41.8463,41.7839,41.8196,259900.0
2013-11-25 09:30:00,46.83,47.05,46.76,46.95,30300.0,41.7304,41.9265,41.6681,41.8374,30300.0
2013-11-25 09:35:00,46.95,46.95,46.79,46.82,15500.0,41.8374,41.8374,41.6948,41.7215,15500.0
2013-11-25 09:40:00,46.82,46.82,46.72,46.72,56600.0,41.7215,41.7215,41.6324,41.6324,56600.0
2013-11-25 09:45:00,46.71,46.72,46.63,46.69,14800.0,41.6235,41.6324,41.5522,41.6057,14800.0
2013-11-25 09:50:00,46.69,46.7,46.6,46.61,21800.0,41.6057,41.6146,41.5255,41.5344,21800.0
2013-11-25 09:55:00,46.62,46.66,46.62,46.64,14500.0,41.5433,41.579,41.5433,41.5611,14500.0
2013-11-25 10:00:00,46.64,46.65,46.58,46.6,27300.0,41.5611,41.57,41.5077,41.5255,27300.0
2013-11-25 10:05:00,46.6,46.61,46.57,46.61,14800.0,41.5255,41.5344,41.4988,41.5344,14800.0
2013-11-25 10:10:00,46.6,46.63,46.56,46.56,39700.0,41.5255,41.5522,41.4898,41.4898,39700.0
2013-11-25 10:15:00,46.56,46.65,46.53,46.62,29200.0,41.4898,41.57,41.4631,41.5433,29200.0
2013-11-25 10:20:00,46.62,46.69,46.62,46.69,22500.0,41.5433,41.6057,41.5433,41.6057,22500.0
2013-11-25 10:25:00,46.69,46.84,46.68,46.78,133600.0,41.6057,41.7394,41.5968,41.6859,133600.0
2013-11-25 10:30:00,46.79,46.86,46.78,46.78,128200.0,41.6948,41.7572,41.6859,41.6859,128200.0
2013-11-25 10:35:00,46.77,46.8,46.76,46.78,24100.0,41.677,41.7037,41.6681,41.6859,24100.0
2013-11-25 10:40:00,46.78,46.78,46.74,46.75,24200.0,41.6859,41.6859,41.6502,41.6592,24200.0
2013-11-25 10:45:00,46.74,46.74,46.68,46.7,35300.0,41.6502,41.6502,41.5968,41.6146,35300.0
2013-11-25 10:50:00,46.7,46.71,46.68,46.7,29100.0,41.6146,41.6235,41.5968,41.6146,29100.0
2013-11-25 10:55:00,46.7,46.71,46.69,46.7,21400.0,41.6146,41.6235,41.6057,41.6146,21400.0
2013-11-25 11:00:00,46.7,46.7,46.61,46.63,30800.0,41.6146,41.6146,41.5344,41.5522,30800.0
2013-11-25 11:05:00,46.61,46.67,46.61,46.67,15700.0,41.5344,41.5879,41.5344,41.5879,15700.0
2013-11-25 11:10:00,46.68,46.73,46.68,46.72,13800.0,41.5968,41.6413,41.5968,41.6324,13800.0
2013-11-25 11:15:00,46.72,46.74,46.7,46.74,19900.0,41.6324,41.6502,41.6146,41.6502,19900.0
2013-11-25 11:20:00,46.75,46.84,46.75,46.83,17900.0,41.6592,41.7394,41.6592,41.7304,17900.0
2013-11-25 11:25:00,46.84,46.85,46.8,46.8,14500.0,41.7394,41.7483,41.7037,41.7037,14500.0
2013-11-25 11:30:00,46.8,46.8,46.79,46.79,10800.0,41.7037,41.7037,41.6948,41.6948,10800.0
2013-11-25 11:35:00,46.79,46.8,46.78,46.78,10900.0,41.6948,41.7037,41.6859,41.6859,10900.0
2013-11-25 11:40:00,46.78,46.78,46.69,46.69,19500.0,41.6859,41.6859,41.6057,41.6057,19500.0
2013-11-25 11:45:00,46.69,46.74,46.69,46.73,16100.0,41.6057,41.6502,41.6057,41.6413,16100.0
2013-11-25 11:50:00,46.74,46.75,46.71,46.71,12200.0,41.6502,41.6592,41.6235,41.6235,12200.0
2013-11-25 11:55:00,46.72,46.73,46.71,46.73,4900.0,41.6324,41.6413,41.6235,41.6413,4900.0
2013-11-25 12:00:00,46.73,46.78,46.72,46.77,28500.0,41.6413,41.6859,41.6324,41.677,28500.0
2013-11-25 12:05:00,46.75,46.77,46.74,46.75,10200.0,41.6592,41.677,41.6502,41.6592,10200.0
2013-11-25 12:10:00,46.74,46.76,46.72,46.76,14600.0,41.6502,41.6681,41.6324,41.6681,14600.0
2013-11-25 12:15:00,46.76,46.76,46.75,46.75,1700.0,41.6681,41.6681,41.6592,41.6592,1700.0
2013-11-25 12:20:00,46.76,46.78,46.73,46.77,14000.0,41.6681,41.6859,41.6413,41.677,14000.0
2013-11-25 12:25:00,46.78,46.82,46.76,46.82,28900.0,41.6859,41.7215,41.6681,41.7215,28900.0
2013-11-25 12:30:00,46.81,46.82,46.78,46.78,8600.0,41.7126,41.7215,41.6859,41.6859,8600.0
2013-11-25 12:35:00,46.79,46.79,46.78,46.79,7400.0,41.6948,41.6948,41.6859,41.6948,7400.0
2013-11-25 12:40:00,46.78,46.8,46.74,46.77,37400.0,41.6859,41.7037,41.6502,41.677,37400.0
2013-11-25 12:45:00,46.76,46.79,46.74,46.77,17800.0,41.6681,41.6948,41.6502,41.677,17800.0
2013-11-25 12:50:00,46.78,46.8,46.77,46.77,41800.0,41.6859,41.7037,41.677,41.677,41800.0
2013-11-25 12:55:00,46.77,46.8,46.77,46.8,9600.0,41.677,41.7037,41.677,41.7037,9600.0
2013-11-25 13:00:00,46.79,46.82,46.79,46.82,3300.0,41.6948,41.7215,41.6948,41.7215,3300.0
2013-11-25 13:05:00,46.81,46.85,46.8,46.84,15000.0,41.7126,41.7483,41.7037,41.7394,15000.0
2013-11-25 13:10:00,46.85,46.86,46.84,46.86,12800.0,41.7483,41.7572,41.7394,41.7572,12800.0
2013-11-25 13:15:00,46.86,46.87,46.84,46.86,14000.0,41.7572,41.7661,41.7394,41.7572,14000.0
2013-11-25 13:20:00,46.87,46.88,46.83,46.87,40400.0,41.7661,41.775,41.7304,41.7661,40400.0
2013-11-25 13:25:00,46.87,46.88,46.85,46.85,20000.0,41.7661,41.775,41.7483,41.7483,20000.0
2013-11-25 13:30:00,46.85,46.86,46.84,46.86,3900.0,41.7483,41.7572,41.7394,41.7572,3900.0
2013-11-25 13:35:00,46.86,46.89,46.86,46.88,4200.0,41.7572,41.7839,41.7572,41.775,4200.0
2013-11-25 13:40:00,46.89,46.89,46.88,46.88,6000.0,41.7839,41.7839,41.775,41.775,6000.0
2013-11-25 13:45:00,46.87,46.89,46.84,46.84,34300.0,41.7661,41.7839,41.7394,41.7394,34300.0
2013-11-25 13:50:00,46.84,46.84,46.79,46.8,35100.0,41.7394,41.7394,41.6948,41.7037,35100.0
2013-11-25 13:55:00,46.79,46.79,46.77,46.77,4000.0,41.6948,41.6948,41.677,41.677,4000.0
2013-11-25 14:00:00,46.79,46.8,46.77,46.79,7000.0,41.6948,41.7037,41.677,41.6948,7000.0
2013-11-25 14:05:00,46.8,46.81,46.78,46.79,5300.0,41.7037,41.7126,41.6859,41.6948,5300.0
2013-11-25 14:10:00,46.8,46.81,46.79,46.8,6800.0,41.7037,41.7126,41.6948,41.7037,6800.0
2013-11-25 14:15:00,46.8,46.8,46.76,46.77,6100.0,41.7037,41.7037,41.6681,41.677,6100.0
2013-11-25 14:20:00,46.76,46.77,46.7,46.7,20100.0,41.6681,41.677,41.6146,41.6146,20100.0
2013-11-25 14:25:00,46.7,46.72,46.69,46.72,18700.0,41.6146,41.6324,41.6057,41.6324,18700.0
2013-11-25 14:30:00,46.71,46.75,46.7,46.74,15500.0,41.6235,41.6592,41.6146,41.6502,15500.0
2013-11-25 14:35:00,46.73,46.76,46.73,46.75,4200.0,41.6413,41.6681,41.6413,41.6592,4200.0
2013-11-25 14:40:00,46.76,46.76,46.74,46.74,6700.0,41.6681,41.6681,41.6502,41.6502,6700.0
2013-11-25 14:45:00,46.75,46.75,46.68,46.68,13200.0,41.6592,41.6592,41.5968,41.5968,13200.0
2013-11-25 14:50:00,46.69,46.69,46.67,46.68,10400.0,41.6057,41.6057,41.5879,41.5968,10400.0
2013-11-25 14:55:00,46.68,46.68,46.66,46.68,11000.0,41.5968,41.5968,41.579,41.5968,11000.0
2013-11-25 15:00:00,46.68,46.68,46.63,46.63,20500.0,41.5968,41.5968,41.5522,41.5522,20500.0
2013-11-25 15:05:00,46.64,46.65,46.59,46.59,21100.0,41.5611,41.57,41.5166,41.5166,21100.0
2013-11-25 15:10:00,46.59,46.59,46.54,46.54,19200.0,41.5166,41.5166,41.472,41.472,19200.0
2013-11-25 15:15:00,46.54,46.56,46.53,46.54,23500.0,41.472,41.4898,41.4631,41.472,23500.0
2013-11-25 15:20:00,46.55,46.56,46.53,46.54,29400.0,41.4809,41.4898,41.4631,41.472,29400.0
2013-11-25 15:25:00,46.54,46.55,46.53,46.55,23400.0,41.472,41.4809,41.4631,41.4809,23400.0
2013-11-25 15:30:00,46.55,46.56,46.53,46.56,36600.0,41.4809,41.4898,41.4631,41.4898,36600.0
2013-11-25 15:35:00,46.57,46.61,46.55,46.61,43200.0,41.4988,41.5344,41.4809,41.5344,43200.0
2013-11-25 15:40:00,46.61,46.66,46.6,46.66,36400.0,41.5344,41.579,41.5255,41.579,36400.0
2013-11-25 15:45:00,46.65,46.66,46.64,46.65,48800.0,41.57,41.579,41.5611,41.57,48800.0
2013-11-25 15:50:00,46.64,46.65,46.6,46.61,28400.0,41.5611,41.57,41.5255,41.5344,28400.0
2013-11-25 15:55:00,46.6,46.64,46.58,46.63,88400.0,41.5255,41.5611,41.5077,41.5522,88400.0
2013-11-26 09:30:00,46.73,46.85,46.46,46.74,33000.0,41.6413,41.7483,41.4007,41.6502,33000.0
2013-11-26 09:35:00,46.75,46.83,46.63,46.68,8500.0,41.6592,41.7304,41.5522,41.5968,8500.0
2013-11-26 09:40:00,46.73,46.86,46.72,46.78,7800.0,41.6413,41.7572,41.6324,41.6859,7800.0
2013-11-26 09:45:00,46.8,46.82,46.72,46.81,7500.0,41.7037,41.7215,41.6324,41.7126,7500.0
2013-11-26 09:50:00,46.82,46.93,46.81,46.92,10800.0,41.7215,41.8196,41.7126,41.8106,10800.0
2013-11-26 09:55:00,46.92,46.92,46.82,46.89,15100.0,41.8106,41.8106,41.7215,41.7839,15100.0
2013-11-26 10:00:00,46.89,46.9,46.82,46.84,119400.0,41.7839,41.7928,41.7215,41.7394,119400.0
2013-11-26 10:05:00,46.84,46.86,46.8,46.86,44000.0,41.7394,41.7572,41.7037,41.7572,44000.0
2013-11-26 10:10:00,46.85,46.86,46.84,46.86,12600.0,41.7483,41.7572,41.7394,41.7572,12600.0
2013-11-26 10:15:00,46.85,46.86,46.79,46.84,13200.0,41.7483,41.7572,41.6948,41.7394,13200.0
2013-11-26 10:20:00,46.84,46.86,46.77,46.8,77400.0,41.7394,41.7572,41.677,41.7037,77400.0
2013-11-26 10:25:00,46.81,46.84,46.78,46.84,16800.0,41.7126,41.7394,41.6859,41.7394,16800.0
2013-11-26 10:30:00,46.84,46.84,46.77,46.77,27600.0,41.7394,41.7394,41.677,41.677,27600.0
2013-11-26 10:35:00,46.78,46.83,46.78,46.83,7100.0,41.6859,41.7304,41.6859,41.7304,7100.0
2013-11-26 10:40:00,46.83,46.88,46.83,46.87,11100.0,41.7304,41.775,41.7304,41.7661,11100.0
2013-11-26 10:45:00,46.87,46.92,46.87,46.92,6500.0,41.7661,41.8106,41.7661,41.8106,6500.0
2013-11-26 10:50:00,46.92,46.93,46.85,46.9,28400.0,41.8106,41.8196,41.7483,41.7928,28400.0
2013-11-26 10:55:00,46.9,46.9,46.87,46.89,26200.0,41.7928,41.7928,41.7661,41.7839,26200.0
2013-11-26 11:00:00,46.89,46.91,46.87,46.9,6700.0,41.7839,41.8017,41.7661,41.7928,6700.0
2013-11-26 11:05:00,46.9,46.98,46.9,46.96,19900.0,41.7928,41.8641,41.7928,41.8463,19900.0
2013-11-26 11:10:00,46.96,46.98,46.96,46.97,8100.0,41.8463,41.8641,41.8463,41.8552,8100.0
2013-11-26 11:15:00,46.98,47.0,46.98,46.98,11900.0,41.8641,41.8819,41.8641,41.8641,11900.0
2013-11-26 11:20:00,46.98,46.98,46.96,46.98,17700.0,41.8641,41.8641,41.8463,41.8641,17700.0
2013-11-26 11:25:00,46.97,47.0,46.97,46.98,4400.0,41.8552,41.8819,41.8552,41.8641,4400.0
2013-11-26 11:30:00,46.97,46.99,46.96,46.96,16900.0,41.8552,41.873,41.8463,41.8463,16900.0
2013-11-26 11:35:00,46.97,46.98,46.95,46.95,20200.0,41.8552,41.8641,41.8374,41.8374,20200.0
2013-11-26 11:40:00,46.97,46.99,46.95,46.97,34200.0,41.8552,41.873,41.8374,41.8552,34200.0
2013-11-26 11:45:00,46.98,47.01,46.95,47.01,23200.0,41.8641,41.8908,41.8374,41.8908,23200.0
2013-11-26 11:50:00,47.02,47.03,47.0,47.0,6200.0,41.8998,41.9087,41.8819,41.8819,6200.0
2013-11-26 11:55:00,47.0,47.03,46.97,46.98,64000.0,41.8819,41.9087,41.8552,41.8641,64000.0
2013-11-26 12:00:00,46.98,47.05,46.97,47.05,11600.0,41.8641,41.9265,41.8552,41.9265,11600.0
2013-11-26 12:05:00,47.05,47.09,47.05,47.06,17800.0,41.9265,41.9621,41.9265,41.9354,17800.0
2013-11-26 12:10:00,47.05,47.05,47.0,47.03,32800.0,41.9265,41.9265,41.8819,41.9087,32800.0
2013-11-26 12:15:00,47.03,47.07,47.03,47.06,11200.0,41.9087,41.9443,41.9087,41.9354,11200.0
2013-11-26 12:20:00,47.06,47.15,47.06,47.13,17700.0,41.9354,42.0156,41.9354,41.9978,17700.0
2013-11-26 12:25:00,47.12,47.15,47.09,47.14,35500.0,41.9889,42.0156,41.9621,42.0067,35500.0
2013-11-26 12:30:00,47.15,47.15,47.08,47.12,24900.0,42.0156,42.0156,41.9532,41.9889,24900.0
2013-11-26 12:35:00,47.12,47.19,47.12,47.18,18500.0,41.9889,42.0512,41.9889,42.0423,18500.0
2013-11-26 12:40:00,47.18,47.18,47.14,47.15,15000.0,42.0423,42.0423,42.0067,42.0156,15000.0
2013-11-26 12:45:00,47.15,47.16,47.15,47.16,800.0,42.0156,42.0245,42.0156,42.0245,800.0
2013-11-26 12:50:00,47.15,47.18,47.15,47.18,10900.0,42.0156,42.0423,42.0156,42.0423,10900.0
2013-11-26 12:55:00,47.19,47.19,47.17,47.19,16900.0,42.0512,42.0512,42.0334,42.0512,16900.0
2013-11-26 13:00:00,47.18,47.19,47.15,47.16,13700.0,42.0423,42.0512,42.0156,42.0245,13700.0
2013-11-26 13:05:00,47.16,47.17,47.15,47.15,9300.0,42.0245,42.0334,42.0156,42.0156,9300.0
2013-11-26 13:10:00,47.15,47.18,47.15,47.18,4600.0,42.0156,42.0423,42.0156,42.0423,4600.0
2013-11-26 13:15:00,47.17,47.18,47.17,47.18,3100.0,42.0334,42.0423,42.0334,42.0423,3100.0
2013-11-26 13:20:00,47.18,47.21,47.18,47.2,19600.0,42.0423,42.0691,42.0423,42.0602,19600.0
2013-11-26 13:25:00,47.21,47.22,47.2,47.2,11400.0,42.0691,42.078,42.0602,42.0602,11400.0
2013-11-26 13:30:00,47.2,47.21,47.19,47.21,5100.0,42.0602,42.0691,42.0512,42.0691,5100.0
2013-11-26 13:35:00,47.21,47.23,47.2,47.23,5300.0,42.0691,42.0869,42.0602,42.0869,5300.0
2013-11-26 13:40:00,47.23,47.3,47.22,47.3,40700.0,42.0869,42.1493,42.078,42.1493,40700.0
2013-11-26 13:45:00,47.3,47.31,47.28,47.31,16500.0,42.1493,42.1582,42.1314,42.1582,16500.0
2013-11-26 13:50:00,47.3,47.31,47.29,47.3,7100.0,42.1493,42.1582,42.1404,42.1493,7100.0
2013-11-26 13:55:00,47.29,47.3,47.28,47.28,38000.0,42.1404,42.1493,42.1314,42.1314,38000.0
2013-11-26 14:00:00,47.29,47.3,47.25,47.25,17400.0,42.1404,42.1493,42.1047,42.1047,17400.0
2013-11-26 14:05:00,47.24,47.24,47.23,47.23,3800.0,42.0958,42.0958,42.0869,42.0869,3800.0
2013-11-26 14:10:00,47.24,47.28,47.24,47.26,19700.0,42.0958,42.1314,42.0958,42.1136,19700.0
2013-11-26 14:15:00,47.26,47.26,47.23,47.24,17300.0,42.1136,42.1136,42.0869,42.0958,17300.0
2013-11-26 14:20:00,47.24,47.26,47.23,47.25,18300.0,42.0958,42.1136,42.0869,42.1047,18300.0
2013-11-26 14:25:00,47.26,47.3,47.26,47.29,55400.0,42.1136,42.1493,42.1136,42.1404,55400.0
2013-11-26 14:30:00,47.29,47.31,47.29,47.29,13700.0,42.1404,42.1582,42.1404,42.1404,13700.0
2013-11-26 14:35:00,47.29,47.3,47.27,47.27,14000.0,42.1404,42.1493,42.1225,42.1225,14000.0
2013-11-26 14:40:00,47.26,47.27,47.2,47.2,14100.0,42.1136,42.1225,42.0602,42.0602,14100.0
2013-11-26 14:45:00,47.2,47.2,47.19,47.2,2400.0,42.0602,42.0602,42.0512,42.0602,2400.0
2013-11-26 14:50:00,47.2,47.22,47.19,47.22,7600.0,42.0602,42.078,42.0512,42.078,7600.0
2013-11-26 14:55:00,47.22,47.22,47.21,47.22,5500.0,42.078,42.078,42.0691,42.078,5500.0
2013-11-26 15:00:00,47.22,47.22,47.2,47.2,18000.0,42.078,42.078,42.0602,42.0602,18000.0
2013-11-26 15:05:00,47.21,47.21,47.2,47.2,11200.0,42.0691,42.0691,42.0602,42.0602,11200.0
2013-11-26 15:10:00,47.21,47.23,47.21,47.22,14100.0,42.0691,42.0869,42.0691,42.078,14100.0
2013-11-26 15:15:00,47.22,47.25,47.21,47.25,22100.0,42.078,42.1047,42.0691,42.1047,22100.0
2013-11-26 15:20:00,47.25,47.3,47.25,47.3,21700.0,42.1047,42.1493,42.1047,42.1493,21700.0
2013-11-26 15:25:00,47.3,47.33,47.29,47.32,30100.0,42.1493,42.176,42.1404,42.1671,30100.0
2013-11-26 15:30:00,47.31,47.32,47.3,47.3,28600.0,42.1582,42.1671,42.1493,42.1493,28600.0
2013-11-26 15:35:00,47.29,47.32,47.29,47.31,16300.0,42.1404,42.1671,42.1404,42.1582,16300.0
2013-11-26 15:40:00,47.32,47.34,47.32,47.33,34800.0,42.1671,42.1849,42.1671,42.176,34800.0
2013-11-26 15:45:00,47.33,47.33,47.22,47.23,88400.0,42.176,42.176,42.078,42.0869,88400.0
2013-11-26 15:50:00,47.23,47.24,47.13,47.22,132800.0,42.0869,42.0958,41.9978,42.078,132800.0
2013-11-26 15:55:00,47.22,47.22,47.15,47.18,115000.0,42.078,42.078,42.0156,42.0423,115000.0
2013-11-27 09:30:00,47.2,47.23,46.98,47.15,25600.0,42.0602,42.0869,41.8641,42.0156,25600.0
2013-11-27 09:35:00,47.14,47.17,47.0,47.06,14800.0,42.0067,42.0334,41.8819,41.9354,14800.0
2013-11-27 09:40:00,47.07,47.2,47.07,47.18,8400.0,41.9443,42.0602,41.9443,42.0423,8400.0
2013-11-27 09:45:00,47.18,47.22,47.06,47.22,28700.0,42.0423,42.078,41.9354,42.078,28700.0
2013-11-27 09:50:00,47.2,47.27,47.2,47.22,7300.0,42.0602,42.1225,42.0602,42.078,7300.0
2013-11-27 09:55:00,47.23,47.3,47.12,47.16,26300.0,42.0869,42.1493,41.9889,42.0245,26300.0
2013-11-27 10:00:00,47.18,47.25,46.99,47.07,74400.0,42.0423,42.1047,41.873,41.9443,74400.0
2013-11-27 10:05:00,47.06,47.11,46.99,47.05,54800.0,41.9354,41.98,41.873,41.9265,54800.0
2013-11-27 10:10:00,47.06,47.06,46.89,46.9,51500.0,41.9354,41.9354,41.7839,41.7928,51500.0
2013-11-27 10:15:00,46.9,47.04,46.9,47.03,12300.0,41.7928,41.9176,41.7928,41.9087,12300.0
2013-11-27 10:20:00,47.03,47.03,46.98,46.98,17300.0,41.9087,41.9087,41.8641,41.8641,17300.0
2013-11-27 10:25:00,46.97,47.02,46.96,47.02,40600.0,41.8552,41.8998,41.8463,41.8998,40600.0
2013-11-27 10:30:00,47.02,47.04,46.95,46.96,65500.0,41.8998,41.9176,41.8374,41.8463,65500.0
2013-11-27 10:35:00,46.95,47.03,46.95,47.02,26000.0,41.8374,41.9087,41.8374,41.8998,26000.0
2013-11-27 10:40:00,47.02,47.03,47.0,47.02,23400.0,41.8998,41.9087,41.8819,41.8998,23400.0
2013-11-27 10:45:00,47.02,47.03,46.99,47.03,14600.0,41.8998,41.9087,41.873,41.9087,14600.0
2013-11-27 10:50:00,47.03,47.03,46.96,46.99,19100.0,41.9087,41.9087,41.8463,41.873,19100.0
2013-11-27 10:55:00,46.99,47.01,46.98,46.98,11800.0,41.873,41.8908,41.8641,41.8641,11800.0
2013-11-27 11:00:00,46.98,47.01,46.98,47.0,8000.0,41.8641,41.8908,41.8641,41.8819,8000.0
2013-11-27 11:05:00,47.01,47.03,46.99,46.99,38300.0,41.8908,41.9087,41.873,41.873,38300.0
2013-11-27 11:10:00,46.99,47.04,46.99,47.03,22100.0,41.873,41.9176,41.873,41.9087,22100.0
2013-11-27 11:15:00,47.03,47.07,46.98,47.06,37100.0,41.9087,41.9443,41.8641,41.9354,37100.0
2013-11-27 11:20:00,47.06,47.1,47.06,47.09,5500.0,41.9354,41.971,41.9354,41.9621,5500.0
2013-11-27 11:25:00,47.08,47.08,47.02,47.02,9400.0,41.9532,41.9532,41.8998,41.8998,9400.0
2013-11-27 11:30:00,47.03,47.04,46.95,46.99,66100.0,41.9087,41.9176,41.8374,41.873,66100.0
2013-11-27 11:35:00,46.99,47.04,46.99,47.03,11700.0,41.873,41.9176,41.873,41.9087,11700.0
2013-11-27 11:40:00,47.03,47.03,46.99,47.0,8200.0,41.9087,41.9087,41.873,41.8819,8200.0
2013-11-27 11:45:00,47.0,47.01,46.98,46.98,9900.0,41.8819,41.8908,41.8641,41.8641,9900.0
2013-11-27 11:50:00,46.98,46.98,46.95,46.96,14100.0,41.8641,41.8641,41.8374,41.8463,14100.0
2013-11-27 11:55:00,46.96,46.99,46.96,46.99,2800.0,41.8463,41.873,41.8463,41.873,2800.0
2013-11-27 12:00:00,46.99,47.0,46.94,46.97,13200.0,41.873,41.8819,41.8285,41.8552,13200.0
2013-11-27 12:05:00,46.96,46.99,46.96,46.98,5100.0,41.8463,41.873,41.8463,41.8641,5100.0
2013-11-27 12:10:00,46.99,47.04,46.99,47.02,9800.0,41.873,41.9176,41.873,41.8998,9800.0
2013-11-27 12:15:00,47.01,47.01,47.0,47.0,2100.0,41.8908,41.8908,41.8819,41.8819,2100.0
2013-11-27 12:20:00,47.01,47.03,47.0,47.01,10400.0,41.8908,41.9087,41.8819,41.8908,10400.0
2013-11-27 12:25:00,47.01,47.01,47.0,47.01,6100.0,41.8908,41.8908,41.8819,41.8908,6100.0
2013-11-27 12:30:00,47.01,47.03,47.0,47.02,42300.0,41.8908,41.9087,41.8819,41.8998,42300.0
2013-11-27 12:35:00,47.02,47.02,46.96,46.96,16700.0,41.8998,41.8998,41.8463,41.8463,16700.0
2013-11-27 12:40:00,46.96,47.0,46.96,46.98,28100.0,41.8463,41.8819,41.8463,41.8641,28100.0
2013-11-27 12:45:00,46.98,46.98,46.97,46.97,4900.0,41.8641,41.8641,41.8552,41.8552,4900.0
2013-11-27 12:50:00,46.96,46.96,46.93,46.94,5100.0,41.8463,41.8463,41.8196,41.8285,5100.0
2013-11-27 12:55:00,46.94,46.94,46.89,46.89,11900.0,41.8285,41.8285,41.7839,41.7839,11900.0
2013-11-27 13:00:00,46.89,46.9,46.88,46.9,5000.0,41.7839,41.7928,41.775,41.7928,5000.0
2013-11-27 13:05:00,46.89,46.93,46.89,46.91,7000.0,41.7839,41.8196,41.7839,41.8017,7000.0
2013-11-27 13:10:00,46.9,46.91,46.9,46.91,2900.0,41.7928,41.8017,41.7928,41.8017,2900.0
2013-11-27 13:15:00,46.9,46.91,46.89,46.89,5600.0,41.7928,41.8017,41.7839,41.7839,5600.0
2013-11-27 13:20:00,46.9,46.91,46.89,46.91,7500.0,41.7928,41.8017,41.7839,41.8017,7500.0
2013-11-27 13:25:00,46.9,46.93,46.9,46.93,7600.0,41.7928,41.8196,41.7928,41.8196,7600.0
2013-11-27 13:30:00,46.93,46.97,46.93,46.96,4000.0,41.8196,41.8552,41.8196,41.8463,4000.0
2013-11-27 13:35:00,46.97,46.97,46.95,46.96,6800.0,41.8552,41.8552,41.8374,41.8463,6800.0
2013-11-27 13:40:00,46.96,47.0,46.96,47.0,5300.0,41.8463,41.8819,41.8463,41.8819,5300.0
2013-11-27 13:45:00,47.0,47.0,46.99,47.0,3800.0,41.8819,41.8819,41.873,41.8819,3800.0
2013-11-27 13:50:00,47.01,47.02,47.0,47.02,5100.0,41.8908,41.8998,41.8819,41.8998,5100.0
2013-11-27 13:55:00,47.01,47.02,46.99,46.99,5400.0,41.8908,41.8998,41.873,41.873,5400.0
2013-11-27 14:00:00,46.98,47.01,46.98,47.01,2900.0,41.8641,41.8908,41.8641,41.8908,2900.0
2013-11-27 14:05:00,47.01,47.01,47.0,47.0,4200.0,41.8908,41.8908,41.8819,41.8819,4200.0
2013-11-27 14:10:00,47.0,47.0,46.97,46.98,7700.0,41.8819,41.8819,41.8552,41.8641,7700.0
2013-11-27 14:15:00,46.98,46.98,46.97,46.97,3900.0,41.8641,41.8641,41.8552,41.8552,3900.0
2013-11-27 14:20:00,46.98,47.01,46.97,47.0,10500.0,41.8641,41.8908,41.8552,41.8819,10500.0
2013-11-27 14:25:00,46.99,47.0,46.97,46.97,8100.0,41.873,41.8819,41.8552,41.8552,8100.0
2013-11-27 14:30:00,46.98,47.02,46.98,47.0,11600.0,41.8641,41.8998,41.8641,41.8819,11600.0
2013-11-27 14:35:00,47.01,47.03,47.0,47.01,11000.0,41.8908,41.9087,41.8819,41.8908,11000.0
2013-11-27 14:40:00,47.02,47.03,46.97,47.0,67500.0,41.8998,41.9087,41.8552,41.8819,67500.0
2013-11-27 14:45:00,47.0,47.01,46.99,46.99,3200.0,41.8819,41.8908,41.873,41.873,3200.0
2013-11-27 14:50:00,47.0,47.0,46.99,47.0,3100.0,41.8819,41.8819,41.873,41.8819,3100.0
2013-11-27 14:55:00,47.0,47.01,46.96,46.97,26000.0,41.8819,41.8908,41.8463,41.8552,26000.0
2013-11-27 15:00:00,46.97,46.99,46.97,46.98,20800.0,41.8552,41.873,41.8552,41.8641,20800.0
2013-11-27 15:05:00,46.98,46.98,46.96,46.98,11100.0,41.8641,41.8641,41.8463,41.8641,11100.0
2013-11-27 15:10:00,46.99,47.02,46.97,46.99,73500.0,41.873,41.8998,41.8552,41.873,73500.0
2013-11-27 15:15:00,46.98,47.0,46.98,46.99,11100.0,41.8641,41.8819,41.8641,41.873,11100.0
2013-11-27 15:20:00,46.99,46.99,46.97,46.98,12900.0,41.873,41.873,41.8552,41.8641,12900.0
2013-11-27 15:25:00,46.99,47.0,46.97,46.97,27300.0,41.873,41.8819,41.8552,41.8552,27300.0
2013-11-27 15:30:00,46.97,46.99,46.97,46.98,35100.0,41.8552,41.873,41.8552,41.8641,35100.0
2013-11-27 15:35:00,46.99,46.99,46.97,46.98,32000.0,41.873,41.873,41.8552,41.8641,32000.0
2013-11-27 15:40:00,46.98,47.0,46.98,46.98,38400.0,41.8641,41.8819,41.8641,41.8641,38400.0
2013-11-27 15:45:00,46.98,46.98,46.94,46.95,33000.0,41.8641,41.8641,41.8285,41.8374,33000.0
2013-11-27 15:50:00,46.95,46.97,46.94,46.97,35400.0,41.8374,41.8552,41.8285,41.8552,35400.0
2013-11-27 15:55:00,46.97,46.98,46.93,46.94,83400.0,41.8552,41.8641,41.8196,41.8285,83400.0
2013-11-29 09:30:00,47.12,47.17,46.94,47.11,20000.0,41.9889,42.0334,41.8285,41.98,20000.0
2013-11-29 09:35:00,47.14,47.14,47.05,47.12,10800.0,42.0067,42.0067,41.9265,41.9889,10800.0
2013-11-29 09:40:00,47.12,47.16,47.07,47.1,7300.0,41.9889,42.0245,41.9443,41.971,7300.0
2013-11-29 09:45:00,47.07,47.08,47.0,47.05,5900.0,41.9443,41.9532,41.8819,41.9265,5900.0
2013-11-29 09:50:00,47.07,47.08,47.05,47.08,5900.0,41.9443,41.9532,41.9265,41.9532,5900.0
2013-11-29 09:55:00,47.07,47.07,47.01,47.06,7900.0,41.9443,41.9443,41.8908,41.9354,7900.0
2013-11-29 10:00:00,47.04,47.07,47.0,47.0,20800.0,41.9176,41.9443,41.8819,41.8819,20800.0
2013-11-29 10:05:00,47.01,47.05,46.96,46.99,29600.0,41.8908,41.9265,41.8463,41.873,29600.0
2013-11-29 10:10:00,46.99,47.07,46.97,47.03,38500.0,41.873,41.9443,41.8552,41.9087,38500.0
2013-11-29 10:15:00,47.03,47.05,46.96,47.02,46600.0,41.9087,41.9265,41.8463,41.8998,46600.0
2013-11-29 10:20:00,47.03,47.05,46.97,47.01,28100.0,41.9087,41.9265,41.8552,41.8908,28100.0
2013-11-29 10:25:00,47.03,47.03,46.98,46.99,13500.0,41.9087,41.9087,41.8641,41.873,13500.0
2013-11-29 10:30:00,46.99,47.03,46.98,47.01,65100.0,41.873,41.9087,41.8641,41.8908,65100.0
2013-11-29 10:35:00,47.01,47.02,46.96,46.98,72000.0,41.8908,41.8998,41.8463,41.8641,72000.0
2013-11-29 10:40:00,46.97,46.99,46.96,46.98,32700.0,41.8552,41.873,41.8463,41.8641,32700.0
2013-11-29 10:45:00,46.98,46.99,46.94,46.98,37900.0,41.8641,41.873,41.8285,41.8641,37900.0
2013-11-29 10:50:00,46.99,47.05,46.96,47.05,32500.0,41.873,41.9265,41.8463,41.9265,32500.0
2013-11-29 10:55:00,47.05,47.07,47.03,47.06,8000.0,41.9265,41.9443,41.9087,41.9354,8000.0
2013-11-29 11:00:00,47.06,47.09,46.98,47.01,36300.0,41.9354,41.9621,41.8641,41.8908,36300.0
2013-11-29 11:05:00,47.0,47.02,46.98,47.01,32400.0,41.8819,41.8998,41.8641,41.8908,32400.0
2013-11-29 11:10:00,47.01,47.05,47.0,47.02,12800.0,41.8908,41.9265,41.8819,41.8998,12800.0
2013-11-29 11:15:00,47.03,47.05,46.93,46.98,38700.0,41.9087,41.9265,41.8196,41.8641,38700.0
2013-11-29 11:20:00,46.98,47.01,46.96,46.99,14600.0,41.8641,41.8908,41.8463,41.873,14600.0
2013-11-29 11:25:00,46.99,47.0,46.94,46.97,23800.0,41.873,41.8819,41.8285,41.8552,23800.0
2013-11-29 11:30:00,46.97,46.99,46.96,46.98,15600.0,41.8552,41.873,41.8463,41.8641,15600.0
2013-11-29 11:35:00,46.98,47.0,46.87,46.92,60300.0,41.8641,41.8819,41.7661,41.8106,60300.0
2013-11-29 11:40:00,46.93,46.94,46.88,46.89,31900.0,41.8196,41.8285,41.775,41.7839,31900.0
2013-11-29 11:45:00,46.89,46.94,46.89,46.91,37200.0,41.7839,41.8285,41.7839,41.8017,37200.0
2013-11-29 11:50:00,46.91,46.99,46.89,46.93,75200.0,41.8017,41.873,41.7839,41.8196,75200.0
2013-11-29 11:55:00,46.93,46.98,46.9,46.93,88700.0,41.8196,41.8641,41.7928,41.8196,88700.0
2013-11-29 12:00:00,46.94,47.0,46.89,47.0,33400.0,41.8285,41.8819,41.7839,41.8819,33400.0
2013-11-29 12:05:00,47.0,47.05,47.0,47.05,11600.0,41.8819,41.9265,41.8819,41.9265,11600.0
2013-11-29 12:10:00,47.05,47.12,47.05,47.12,9100.0,41.9265,41.9889,41.9265,41.9889,9100.0
2013-11-29 12:15:00,47.12,47.14,47.11,47.12,17100.0,41.9889,42.0067,41.98,41.9889,17100.0
2013-11-29 12:20:00,47.11,47.12,47.06,47.1,26000.0,41.98,41.9889,41.9354,41.971,26000.0
2013-11-29 12:25:00,47.11,47.12,47.07,47.1,31400.0,41.98,41.9889,41.9443,41.971,31400.0
2013-11-29 12:30:00,47.11,47.12,47.09,47.1,23200.0,41.98,41.9889,41.9621,41.971,23200.0
2013-11-29 12:35:00,47.11,47.11,47.08,47.08,15700.0,41.98,41.98,41.9532,41.9532,15700.0
2013-11-29 12:40:00,47.08,47.11,47.05,47.05,11400.0,41.9532,41.98,41.9265,41.9265,11400.0
2013-11-29 12:45:00,47.04,47.05,46.93,46.94,19800.0,41.9176,41.9265,41.8196,41.8285,19800.0
2013-11-29 12:50:00,46.95,46.98,46.86,46.98,31800.0,41.8374,41.8641,41.7572,41.8641,31800.0
2013-11-29 12:55:00,46.98,47.08,46.96,47.02,50700.0,41.8641,41.9532,41.8463,41.8998,50700.0
2013-12-02 09:30:00,47.0,47.02,46.9,46.99,32500.0,41.8819,41.8998,41.7928,41.873,32500.0
2013-12-02 09:35:00,46.94,47.0,46.9,46.9,15500.0,41.8285,41.8819,41.7928,41.7928,15500.0
2013-12-02 09:40:00,46.9,46.91,46.79,46.82,13400.0,41.7928,41.8017,41.6948,41.7215,13400.0
2013-12-02 09:45:00,46.82,46.82,46.72,46.72,11700.0,41.7215,41.7215,41.6324,41.6324,11700.0
2013-12-02 09:50:00,46.72,46.8,46.69,46.8,11500.0,41.6324,41.7037,41.6057,41.7037,11500.0
2013-12-02 09:55:00,46.8,46.82,46.69,46.69,21200.0,41.7037,41.7215,41.6057,41.6057,21200.0
2013-12-02 10:00:00,46.69,46.78,46.69,46.76,21600.0,41.6057,41.6859,41.6057,41.6681,21600.0
2013-12-02 10:05:00,46.76,46.8,46.73,46.78,27700.0,41.6681,41.7037,41.6413,41.6859,27700.0
2013-12-02 10:10:00,46.78,46.79,46.74,46.77,24800.0,41.6859,41.6948,41.6502,41.677,24800.0
2013-12-02 10:15:00,46.77,46.81,46.71,46.79,56400.0,41.677,41.7126,41.6235,41.6948,56400.0
2013-12-02 10:20:00,46.79,46.8,46.7,46.79,70200.0,41.6948,41.7037,41.6146,41.6948,70200.0
2013-12-02 10:25:00,46.8,46.83,46.73,46.75,21200.0,41.7037,41.7304,41.6413,41.6592,21200.0
2013-12-02 10:30:00,46.76,46.79,46.72,46.76,10500.0,41.6681,41.6948,41.6324,41.6681,10500.0
2013-12-02 10:35:00,46.74,46.76,46.71,46.76,23100.0,41.6502,41.6681,41.6235,41.6681,23100.0
2013-12-02 10:40:00,46.76,46.76,46.68,46.7,16400.0,41.6681,41.6681,41.5968,41.6146,16400.0
2013-12-02 10:45:00,46.71,46.72,46.67,46.72,18100.0,41.6235,41.6324,41.5879,41.6324,18100.0
2013-12-02 10:50:00,46.71,46.76,46.71,46.75,30800.0,41.6235,41.6681,41.6235,41.6592,30800.0
2013-12-02 10:55:00,46.75,46.79,46.73,46.75,61900.0,41.6592,41.6948,41.6413,41.6592,61900.0
2013-12-02 11:00:00,46.75,46.77,46.73,46.75,57000.0,41.6592,41.677,41.6413,41.6592,57000.0
2013-12-02 11:05:00,46.75,46.8,46.73,46.75,72000.0,41.6592,41.7037,41.6413,41.6592,72000.0
2013-12-02 11:10:00,46.76,46.82,46.76,46.77,33100.0,41.6681,41.7215,41.6681,41.677,33100.0
2013-12-02 11:15:00,46.77,46.79,46.75,46.78,11900.0,41.677,41.6948,41.6592,41.6859,11900.0
2013-12-02 11:20:00,46.78,46.81,46.77,46.77,15600.0,41.6859,41.7126,41.677,41.677,15600.0
2013-12-02 11:25:00,46.78,46.78,46.76,46.76,8000.0,41.6859,41.6859,41.6681,41.6681,8000.0
2013-12-02 11:30:00,46.75,46.8,46.74,46.76,16800.0,41.6592,41.7037,41.6502,41.6681,16800.0
2013-12-02 11:35:00,46.77,46.8,46.77,46.8,11100.0,41.677,41.7037,41.677,41.7037,11100.0
2013-12-02 11:40:00,46.79,46.82,46.79,46.8,13400.0,41.6948,41.7215,41.6948,41.7037,13400.0
2013-12-02 11:45:00,46.8,46.9,46.77,46.89,19300.0,41.7037,41.7928,41.677,41.7839,19300.0
2013-12-02 11:50:00,46.89,46.9,46.84,46.87,10200.0,41.7839,41.7928,41.7394,41.7661,10200.0
2013-12-02 11:55:00,46.89,46.95,46.89,46.95,4300.0,41.7839,41.8374,41.7839,41.8374,4300.0
2013-12-02 12:00:00,46.96,46.97,46.93,46.97,10000.0,41.8463,41.8552,41.8196,41.8552,10000.0
2013-12-02 12:05:00,46.97,47.01,46.96,47.0,9400.0,41.8552,41.8908,41.8463,41.8819,9400.0
2013-12-02 12:10:00,46.99,47.01,46.99,47.0,2600.0,41.873,41.8908,41.873,41.8819,2600.0
2013-12-02 12:15:00,47.0,47.01,46.95,46.96,14200.0,41.8819,41.8908,41.8374,41.8463,14200.0
2013-12-02 12:20:00,46.96,47.0,46.95,46.97,32100.0,41.8463,41.8819,41.8374,41.8552,32100.0
2013-12-02 12:25:00,46.96,46.98,46.95,46.96,9500.0,41.8463,41.8641,41.8374,41.8463,9500.0
2013-12-02 12:30:00,46.96,46.96,46.95,46.95,16400.0,41.8463,41.8463,41.8374,41.8374,16400.0
2013-12-02 12:35:00,46.95,46.95,46.92,46.93,9300.0,41.8374,41.8374,41.8106,41.8196,9300.0
2013-12-02 12:40:00,46.92,46.92,46.88,46.89,11700.0,41.8106,41.8106,41.775,41.7839,11700.0
2013-12-02 12:45:00,46.89,46.89,46.86,46.88,16000.0,41.7839,41.7839,41.7572,41.775,16000.0
2013-12-02 12:50:00,46.89,46.91,46.88,46.9,9400.0,41.7839,41.8017,41.775,41.7928,9400.0
2013-12-02 12:55:00,46.91,46.93,46.9,46.9,16300.0,41.8017,41.8196,41.7928,41.7928,16300.0
2013-12-02 13:00:00,46.89,46.89,46.82,46.82,11600.0,41.7839,41.7839,41.7215,41.7215,11600.0
2013-12-02 13:05:00,46.82,46.9,46.82,46.89,5600.0,41.7215,41.7928,41.7215,41.7839,5600.0
2013-12-02 13:10:00,46.9,46.9,46.84,46.85,14800.0,41.7928,41.7928,41.7394,41.7483,14800.0
2013-12-02 13:15:00,46.86,46.89,46.86,46.89,3500.0,41.7572,41.7839,41.7572,41.7839,3500.0
2013-12-02 13:20:00,46.89,46.92,46.88,46.89,12700.0,41.7839,41.8106,41.775,41.7839,12700.0
2013-12-02 13:25:00,46.89,46.9,46.88,46.89,7500.0,41.7839,41.7928,41.775,41.7839,7500.0
2013-12-02 13:30:00,46.88,46.88,46.82,46.85,15200.0,41.775,41.775,41.7215,41.7483,15200.0
2013-12-02 13:35:00,46.86,46.86,46.79,46.79,11500.0,41.7572,41.7572,41.6948,41.6948,11500.0
2013-12-02 13:40:00,46.79,46.8,46.76,46.77,10200.0,41.6948,41.7037,41.6681,41.677,10200.0
2013-12-02 13:45:00,46.76,46.76,46.69,46.69,19400.0,41.6681,41.6681,41.6057,41.6057,19400.0
2013-12-02 13:50:00,46.7,46.74,46.69,46.74,8100.0,41.6146,41.6502,41.6057,41.6502,8100.0
2013-12-02 13:55:00,46.74,46.74,46.67,46.67,19300.0,41.6502,41.6502,41.5879,41.5879,19300.0
2013-12-02 14:00:00,46.67,46.71,46.67,46.71,15900.0,41.5879,41.6235,41.5879,41.6235,15900.0
2013-12-02 14:05:00,46.71,46.74,46.7,46.71,13900.0,41.6235,41.6502,41.6146,41.6235,13900.0
2013-12-02 14:10:00,46.72,46.75,46.71,46.73,10100.0,41.6324,41.6592,41.6235,41.6413,10100.0
2013-12-02 14:15:00,46.73,46.75,46.71,46.75,13600.0,41.6413,41.6592,41.6235,41.6592,13600.0
2013-12-02 14:20:00,46.75,46.75,46.73,46.73,16400.0,41.6592,41.6592,41.6413,41.6413,16400.0
2013-12-02 14:25:00,46.73,46.75,46.72,46.73,11100.0,41.6413,41.6592,41.6324,41.6413,11100.0
2013-12-02 14:30:00,46.73,46.74,46.72,46.73,7400.0,41.6413,41.6502,41.6324,41.6413,7400.0
2013-12-02 14:35:00,46.73,46.77,46.73,46.76,12700.0,41.6413,41.677,41.6413,41.6681,12700.0
2013-12-02 14:40:00,46.75,46.76,46.71,46.71,10600.0,41.6592,41.6681,41.6235,41.6235,10600.0
2013-12-02 14:45:00,46.71,46.72,46.67,46.68,17500.0,41.6235,41.6324,41.5879,41.5968,17500.0
2013-12-02 14:50:00,46.69,46.71,46.68,46.71,15800.0,41.6057,41.6235,41.5968,41.6235,15800.0
2013-12-02 14:55:00,46.71,46.73,46.7,46.71,20100.0,41.6235,41.6413,41.6146,41.6235,20100.0
2013-12-02 15:00:00,46.72,46.72,46.68,46.7,19900.0,41.6324,41.6324,41.5968,41.6146,19900.0
2013-12-02 15:05:00,46.71,46.71,46.68,46.68,22700.0,41.6235,41.6235,41.5968,41.5968,22700.0
2013-12-02 15:10:00,46.67,46.68,46.65,46.66,30600.0,41.5879,41.5968,41.57,41.579,30600.0
2013-12-02 15:15:00,46.66,46.67,46.63,46.64,43000.0,41.579,41.5879,41.5522,41.5611,43000.0
2013-12-02 15:20:00,46.63,46.63,46.58,46.58,34000.0,41.5522,41.5522,41.5077,41.5077,34000.0
2013-12-02 15:25:00,46.59,46.6,46.49,46.5,71600.0,41.5166,41.5255,41.4275,41.4364,71600.0
2013-12-02 15:30:00,46.5,46.53,46.47,46.51,71300.0,41.4364,41.4631,41.4096,41.4453,71300.0
2013-12-02 15:35:00,46.51,46.56,46.5,46.55,57200.0,41.4453,41.4898,41.4364,41.4809,57200.0
2013-12-02 15:40:00,46.56,46.57,46.45,46.46,79300.0,41.4898,41.4988,41.3918,41.4007,79300.0
2013-12-02 15:45:00,46.46,46.52,46.45,46.45,101900.0,41.4007,41.4542,41.3918,41.3918,101900.0
2013-12-02 15:50:00,46.45,46.45,46.41,46.45,92800.0,41.3918,41.3918,41.3562,41.3918,92800.0
2013-12-02 15:55:00,46.45,46.5,46.37,46.5,171000.0,41.3918,41.4364,41.3205,41.4364,171000.0
2013-12-03 09:30:00,46.08,46.46,46.08,46.45,41100.0,41.0621,41.4007,41.0621,41.3918,41100.0
2013-12-03 09:35:00,46.42,46.5,46.23,46.29,17600.0,41.3651,41.4364,41.1958,41.2492,17600.0
2013-12-03 09:40:00,46.32,46.43,46.29,46.29,22100.0,41.276,41.374,41.2492,41.2492,22100.0
2013-12-03 09:45:00,46.28,46.31,46.22,46.29,48200.0,41.2403,41.2671,41.1869,41.2492,48200.0
2013-12-03 09:50:00,46.28,46.3,46.23,46.24,77100.0,41.2403,41.2582,41.1958,41.2047,77100.0
2013-12-03 09:55:00,46.24,46.32,46.23,46.27,55000.0,41.2047,41.276,41.1958,41.2314,55000.0
2013-12-03 10:00:00,46.3,46.32,46.15,46.19,80300.0,41.2582,41.276,41.1245,41.1601,80300.0
2013-12-03 10:05:00,46.19,46.22,46.12,46.21,212800.0,41.1601,41.1869,41.0978,41.178,212800.0
2013-12-03 10:10:00,46.21,46.23,46.13,46.2,93600.0,41.178,41.1958,41.1067,41.169,93600.0
2013-12-03 10:15:00,46.21,46.27,46.15,46.23,97200.0,41.178,41.2314,41.1245,41.1958,97200.0
2013-12-03 10:20:00,46.24,46.37,46.2,46.35,45500.0,41.2047,41.3205,41.169,41.3027,45500.0
2013-12-03 10:25:00,46.37,46.43,46.33,46.39,33500.0,41.3205,41.374,41.2849,41.3384,33500.0
2013-12-03 10:30:00,46.39,46.39,46.36,46.38,20000.0,41.3384,41.3384,41.3116,41.3294,20000.0
2013-12-03 10:35:00,46.38,46.38,46.31,46.33,21400.0,41.3294,41.3294,41.2671,41.2849,21400.0
2013-12-03 10:40:00,46.32,46.41,46.32,46.41,23900.0,41.276,41.3562,41.276,41.3562,23900.0
2013-12-03 10:45:00,46.4,46.44,46.38,46.44,38400.0,41.3473,41.3829,41.3294,41.3829,38400.0
2013-12-03 10:50:00,46.45,46.45,46.41,46.42,19500.0,41.3918,41.3918,41.3562,41.3651,19500.0
2013-12-03 10:55:00,46.41,46.45,46.41,46.41,19800.0,41.3562,41.3918,41.3562,41.3562,19800.0
2013-12-03 11:00:00,46.41,46.41,46.33,46.36,33800.0,41.3562,41.3562,41.2849,41.3116,33800.0
2013-12-03 11:05:00,46.37,46.38,46.33,46.35,16300.0,41.3205,41.3294,41.2849,41.3027,16300.0
2013-12-03 11:10:00,46.34,46.38,46.32,46.34,25500.0,41.2938,41.3294,41.276,41.2938,25500.0
2013-12-03 11:15:00,46.35,46.37,46.33,46.34,12800.0,41.3027,41.3205,41.2849,41.2938,12800.0
2013-12-03 11:20:00,46.35,46.36,46.32,46.34,13900.0,41.3027,41.3116,41.276,41.2938,13900.0
2013-12-03 11:25:00,46.34,46.34,46.23,46.23,46200.0,41.2938,41.2938,41.1958,41.1958,46200.0
2013-12-03 11:30:00,46.23,46.23,46.08,46.08,35300.0,41.1958,41.1958,41.0621,41.0621,35300.0
2013-12-03 11:35:00,46.08,46.22,46.08,46.21,49200.0,41.0621,41.1869,41.0621,41.178,49200.0
2013-12-03 11:40:00,46.22,46.22,46.15,46.16,13900.0,41.1869,41.1869,41.1245,41.1334,13900.0
2013-12-03 11:45:00,46.16,46.2,46.15,46.19,33100.0,41.1334,41.169,41.1245,41.1601,33100.0
2013-12-03 11:50:00,46.19,46.21,46.15,46.21,15200.0,41.1601,41.178,41.1245,41.178,15200.0
2013-12-03 11:55:00,46.22,46.27,46.16,46.25,48800.0,41.1869,41.2314,41.1334,41.2136,48800.0
2013-12-03 12:00:00,46.25,46.29,46.23,46.28,11300.0,41.2136,41.2492,41.1958,41.2403,11300.0
2013-12-03 12:05:00,46.28,46.33,46.28,46.29,11900.0,41.2403,41.2849,41.2403,41.2492,11900.0
2013-12-03 12:10:00,46.3,46.3,46.25,46.26,27600.0,41.2582,41.2582,41.2136,41.2225,27600.0
2013-12-03 12:15:00,46.26,46.27,46.23,46.23,8200.0,41.2225,41.2314,41.1958,41.1958,8200.0
2013-12-03 12:20:00,46.24,46.27,46.23,46.23,15600.0,41.2047,41.2314,41.1958,41.1958,15600.0
2013-12-03 12:25:00,46.22,46.26,46.22,46.24,6700.0,41.1869,41.2225,41.1869,41.2047,6700.0
2013-12-03 12:30:00,46.24,46.26,46.2,46.26,7300.0,41.2047,41.2225,41.169,41.2225,7300.0
2013-12-03 12:35:00,46.27,46.36,46.27,46.36,9800.0,41.2314,41.3116,41.2314,41.3116,9800.0
2013-12-03 12:40:00,46.35,46.38,46.35,46.36,5200.0,41.3027,41.3294,41.3027,41.3116,5200.0
2013-12-03 12:45:00,46.35,46.36,46.22,46.25,26300.0,41.3027,41.3116,41.1869,41.2136,26300.0
2013-12-03 12:50:00,46.26,46.28,46.2,46.2,269800.0,41.2225,41.2403,41.169,41.169,269800.0
2013-12-03 12:55:00,46.25,46.28,46.23,46.28,9100.0,41.2136,41.2403,41.1958,41.2403,9100.0
2013-12-03 13:00:00,46.28,46.28,46.17,46.19,37500.0,41.2403,41.2403,41.1423,41.1601,37500.0
2013-12-03 13:05:00,46.19,46.21,46.18,46.21,10800.0,41.1601,41.178,41.1512,41.178,10800.0
2013-12-03 13:10:00,46.21,46.23,46.2,46.22,9200.0,41.178,41.1958,41.169,41.1869,9200.0
2013-12-03 13:15:00,46.22,46.22,46.18,46.22,13800.0,41.1869,41.1869,41.1512,41.1869,13800.0
2013-12-03 13:20:00,46.22,46.22,46.15,46.16,18500.0,41.1869,41.1869,41.1245,41.1334,18500.0
2013-12-03 13:25:00,46.15,46.18,46.12,46.15,8200.0,41.1245,41.1512,41.0978,41.1245,8200.0
2013-12-03 13:30:00,46.15,46.16,46.12,46.14,10800.0,41.1245,41.1334,41.0978,41.1156,10800.0
2013-12-03 13:35:00,46.13,46.14,46.11,46.11,14400.0,41.1067,41.1156,41.0888,41.0888,14400.0
2013-12-03 13:40:00,46.12,46.13,46.11,46.11,8000.0,41.0978,41.1067,41.0888,41.0888,8000.0
2013-12-03 13:45:00,46.12,46.14,46.11,46.13,11000.0,41.0978,41.1156,41.0888,41.1067,11000.0
2013-12-03 13:50:00,46.12,46.13,46.04,46.06,17100.0,41.0978,41.1067,41.0265,41.0443,17100.0
2013-12-03 13:55:00,46.06,46.09,46.06,46.06,9100.0,41.0443,41.071,41.0443,41.0443,9100.0
2013-12-03 14:00:00,46.06,46.06,46.01,46.02,10700.0,41.0443,41.0443,40.9997,41.0086,10700.0
2013-12-03 14:05:00,46.02,46.03,45.98,45.98,28700.0,41.0086,41.0176,40.973,40.973,28700.0
2013-12-03 14:10:00,45.98,46.02,45.97,46.0,28000.0,40.973,41.0086,40.9641,40.9908,28000.0
2013-12-03 14:15:00,45.99,46.0,45.92,45.95,32600.0,40.9819,40.9908,40.9195,40.9463,32600.0
2013-12-03 14:20:00,45.94,45.99,45.94,45.94,35300.0,40.9374,40.9819,40.9374,40.9374,35300.0
2013-12-03 14:25:00,45.94,45.99,45.94,45.98,28600.0,40.9374,40.9819,40.9374,40.973,28600.0
2013-12-03 14:30:00,45.98,46.09,45.97,46.06,27000.0,40.973,41.071,40.9641,41.0443,27000.0
2013-12-03 14:35:00,46.07,46.07,45.95,45.97,76600.0,41.0532,41.0532,40.9463,40.9641,76600.0
2013-12-03 14:40:00,45.98,46.05,45.98,46.03,18900.0,40.973,41.0354,40.973,41.0176,18900.0
2013-12-03 14:45:00,46.04,46.14,46.04,46.14,26800.0,41.0265,41.1156,41.0265,41.1156,26800.0
2013-12-03 14:50:00,46.15,46.2,46.15,46.18,14000.0,41.1245,41.169,41.1245,41.1512,14000.0
2013-12-03 14:55:00,46.19,46.19,46.07,46.13,64600.0,41.1601,41.1601,41.0532,41.1067,64600.0
2013-12-03 15:00:00,46.14,46.14,46.06,46.06,37500.0,41.1156,41.1156,41.0443,41.0443,37500.0
2013-12-03 15:05:00,46.06,46.09,46.02,46.02,24600.0,41.0443,41.071,41.0086,41.0086,24600.0
2013-12-03 15:10:00,46.02,46.09,46.01,46.08,34100.0,41.0086,41.071,40.9997,41.0621,34100.0
2013-12-03 15:15:00,46.07,46.08,46.05,46.06,15500.0,41.0532,41.0621,41.0354,41.0443,15500.0
2013-12-03 15:20:00,46.05,46.05,45.95,45.95,45700.0,41.0354,41.0354,40.9463,40.9463,45700.0
2013-12-03 15:25:00,45.94,45.95,45.9,45.91,35900.0,40.9374,40.9463,40.9017,40.9106,35900.0
2013-12-03 15:30:00,45.92,45.94,45.9,45.94,66500.0,40.9195,40.9374,40.9017,40.9374,66500.0
2013-12-03 15:35:00,45.93,45.94,45.89,45.9,71400.0,40.9284,40.9374,40.8928,40.9017,71400.0
2013-12-03 15:40:00,45.9,45.92,45.85,45.89,96200.0,40.9017,40.9195,40.8572,40.8928,96200.0
2013-12-03 15:45:00,45.89,46.05,45.89,46.04,120000.0,40.8928,41.0354,40.8928,41.0265,120000.0
2013-12-03 15:50:00,46.03,46.12,46.0,46.11,121600.0,41.0176,41.0978,40.9908,41.0888,121600.0
2013-12-03 15:55:00,46.12,46.12,46.01,46.02,244300.0,41.0978,41.0978,40.9997,41.0086,244300.0
2013-12-04 09:30:00,45.44,45.95,45.44,45.6,119100.0,40.4918,40.9463,40.4918,40.6344,119100.0
2013-12-04 09:35:00,45.61,45.81,45.6,45.77,30300.0,40.6433,40.8215,40.6344,40.7859,30300.0
2013-12-04 09:40:00,45.78,45.83,45.73,45.76,42600.0,40.7948,40.8393,40.7502,40.777,42600.0
2013-12-04 09:45:00,45.77,45.92,45.73,45.87,36000.0,40.7859,40.9195,40.7502,40.875,36000.0
2013-12-04 09:50:00,45.88,45.9,45.72,45.77,23700.0,40.8839,40.9017,40.7413,40.7859,23700.0
2013-12-04 09:55:00,45.77,45.86,45.76,45.77,35700.0,40.7859,40.8661,40.777,40.7859,35700.0
2013-12-04 10:00:00,45.78,45.91,45.78,45.9,47100.0,40.7948,40.9106,40.7948,40.9017,47100.0
2013-12-04 10:05:00,45.91,45.98,45.91,45.91,28700.0,40.9106,40.973,40.9106,40.9106,28700.0
2013-12-04 10:10:00,45.92,46.09,45.92,46.09,24000.0,40.9195,41.071,40.9195,41.071,24000.0
2013-12-04 10:15:00,46.09,46.15,46.08,46.12,12200.0,41.071,41.1245,41.0621,41.0978,12200.0
2013-12-04 10:20:00,46.13,46.18,46.08,46.1,10300.0,41.1067,41.1512,41.0621,41.0799,10300.0
2013-12-04 10:25:00,46.11,46.12,46.02,46.02,33500.0,41.0888,41.0978,41.0086,41.0086,33500.0
2013-12-04 10:30:00,46.02,46.1,45.99,46.01,55300.0,41.0086,41.0799,40.9819,40.9997,55300.0
2013-12-04 10:35:00,46.02,46.03,45.9,45.91,27100.0,41.0086,41.0176,40.9017,40.9106,27100.0
2013-12-04 10:40:00,45.9,46.01,45.89,45.9,38200.0,40.9017,40.9997,40.8928,40.9017,38200.0
2013-12-04 10:45:00,45.92,45.97,45.92,45.95,17200.0,40.9195,40.9641,40.9195,40.9463,17200.0
2013-12-04 10:50:00,45.97,45.98,45.89,45.9,26900.0,40.9641,40.973,40.8928,40.9017,26900.0
2013-12-04 10:55:00,45.9,45.91,45.84,45.91,25600.0,40.9017,40.9106,40.8482,40.9106,25600.0
2013-12-04 11:00:00,45.91,45.96,45.88,45.96,22000.0,40.9106,40.9552,40.8839,40.9552,22000.0
2013-12-04 11:05:00,45.96,45.96,45.9,45.9,17000.0,40.9552,40.9552,40.9017,40.9017,17000.0
2013-12-04 11:10:00,45.9,45.91,45.87,45.89,24900.0,40.9017,40.9106,40.875,40.8928,24900.0
2013-12-04 11:15:00,45.89,45.9,45.86,45.87,12700.0,40.8928,40.9017,40.8661,40.875,12700.0
2013-12-04 11:20:00,45.87,45.91,45.85,45.85,23300.0,40.875,40.9106,40.8572,40.8572,23300.0
2013-12-04 11:25:00,45.84,45.84,45.81,45.81,11400.0,40.8482,40.8482,40.8215,40.8215,11400.0
2013-12-04 11:30:00,45.82,45.86,45.79,45.79,24700.0,40.8304,40.8661,40.8037,40.8037,24700.0
2013-12-04 11:35:00,45.8,45.86,45.8,45.81,15000.0,40.8126,40.8661,40.8126,40.8215,15000.0
2013-12-04 11:40:00,45.82,45.86,45.77,45.84,28600.0,40.8304,40.8661,40.7859,40.8482,28600.0
2013-12-04 11:45:00,45.84,45.86,45.81,45.81,19800.0,40.8482,40.8661,40.8215,40.8215,19800.0
2013-12-04 11:50:00,45.8,45.81,45.7,45.7,33000.0,40.8126,40.8215,40.7235,40.7235,33000.0
2013-12-04 11:55:00,45.72,45.73,45.64,45.64,36100.0,40.7413,40.7502,40.67,40.67,36100.0
2013-12-04 12:00:00,45.65,45.65,45.51,45.59,33100.0,40.6789,40.6789,40.5542,40.6255,33100.0
2013-12-04 12:05:00,45.59,45.59,45.51,45.58,22300.0,40.6255,40.6255,40.5542,40.6166,22300.0
2013-12-04 12:10:00,45.59,45.62,45.51,45.54,20200.0,40.6255,40.6522,40.5542,40.5809,20200.0
2013-12-04 12:15:00,45.55,45.56,45.48,45.52,20000.0,40.5898,40.5987,40.5275,40.5631,20000.0
2013-12-04 12:20:00,45.52,45.57,45.49,45.57,24400.0,40.5631,40.6077,40.5364,40.6077,24400.0
2013-12-04 12:25:00,45.58,45.59,45.55,45.55,21500.0,40.6166,40.6255,40.5898,40.5898,21500.0
2013-12-04 12:30:00,45.56,45.63,45.55,45.63,13700.0,40.5987,40.6611,40.5898,40.6611,13700.0
2013-12-04 12:35:00,45.63,45.63,45.59,45.63,15900.0,40.6611,40.6611,40.6255,40.6611,15900.0
2013-12-04 12:40:00,45.62,45.66,45.62,45.65,14300.0,40.6522,40.6879,40.6522,40.6789,14300.0
2013-12-04 12:45:00,45.65,45.69,45.64,45.64,21100.0,40.6789,40.7146,40.67,40.67,21100.0
2013-12-04 12:50:00,45.64,45.71,45.63,45.69,24300.0,40.67,40.7324,40.6611,40.7146,24300.0
2013-12-04 12:55:00,45.69,45.7,45.67,45.69,15700.0,40.7146,40.7235,40.6968,40.7146,15700.0
2013-12-04 13:00:00,45.69,45.77,45.68,45.76,19500.0,40.7146,40.7859,40.7057,40.777,19500.0
2013-12-04 13:05:00,45.76,45.78,45.68,45.68,28700.0,40.777,40.7948,40.7057,40.7057,28700.0
2013-12-04 13:10:00,45.67,45.68,45.6,45.61,24100.0,40.6968,40.7057,40.6344,40.6433,24100.0
2013-12-04 13:15:00,45.6,45.6,45.51,45.53,18900.0,40.6344,40.6344,40.5542,40.572,18900.0
2013-12-04 13:20:00,45.53,45.56,45.42,45.43,30000.0,40.572,40.5987,40.474,40.4829,30000.0
2013-12-04 13:25:00,45.43,45.43,45.36,45.36,25800.0,40.4829,40.4829,40.4205,40.4205,25800.0
2013-12-04 13:30:00,45.36,45.39,45.25,45.37,34300.0,40.4205,40.4473,40.3225,40.4294,34300.0
2013-12-04 13:35:00,45.37,45.45,45.36,45.45,22000.0,40.4294,40.5007,40.4205,40.5007,22000.0
2013-12-04 13:40:00,45.45,45.46,45.4,45.44,12300.0,40.5007,40.5096,40.4562,40.4918,12300.0
2013-12-04 13:45:00,45.44,45.44,45.38,45.38,26300.0,40.4918,40.4918,40.4383,40.4383,26300.0
2013-12-04 13:50:00,45.38,45.46,45.36,45.46,23700.0,40.4383,40.5096,40.4205,40.5096,23700.0
2013-12-04 13:55:00,45.47,45.47,45.39,45.41,18400.0,40.5185,40.5185,40.4473,40.4651,18400.0
2013-12-04 14:00:00,45.4,45.5,45.4,45.5,20400.0,40.4562,40.5453,40.4562,40.5453,20400.0
2013-12-04 14:05:00,45.5,45.5,45.41,45.41,22700.0,40.5453,40.5453,40.4651,40.4651,22700.0
2013-12-04 14:10:00,45.4,45.52,45.4,45.51,23700.0,40.4562,40.5631,40.4562,40.5542,23700.0
2013-12-04 14:15:00,45.51,45.55,45.51,45.54,28100.0,40.5542,40.5898,40.5542,40.5809,28100.0
2013-12-04 14:20:00,45.54,45.58,45.53,45.58,17400.0,40.5809,40.6166,40.572,40.6166,17400.0
2013-12-04 14:25:00,45.57,45.63,45.56,45.57,25100.0,40.6077,40.6611,40.5987,40.6077,25100.0
2013-12-04 14:30:00,45.57,45.69,45.57,45.69,12700.0,40.6077,40.7146,40.6077,40.7146,12700.0
2013-12-04 14:35:00,45.69,45.75,45.69,45.75,13100.0,40.7146,40.7681,40.7146,40.7681,13100.0
2013-12-04 14:40:00,45.75,45.84,45.75,45.83,19200.0,40.7681,40.8482,40.7681,40.8393,19200.0
2013-12-04 14:45:00,45.83,45.84,45.74,45.75,21400.0,40.8393,40.8482,40.7591,40.7681,21400.0
2013-12-04 14:50:00,45.75,45.82,45.75,45.82,9500.0,40.7681,40.8304,40.7681,40.8304,9500.0
2013-12-04 14:55:00,45.82,45.84,45.76,45.78,22600.0,40.8304,40.8482,40.777,40.7948,22600.0
2013-12-04 15:00:00,45.77,45.8,45.74,45.74,17100.0,40.7859,40.8126,40.7591,40.7591,17100.0
2013-12-04 15:05:00,45.74,45.79,45.73,45.79,15200.0,40.7591,40.8037,40.7502,40.8037,15200.0
2013-12-04 15:10:00,45.77,45.82,45.77,45.82,20000.0,40.7859,40.8304,40.7859,40.8304,20000.0
2013-12-04 15:15:00,45.82,45.94,45.82,45.94,28700.0,40.8304,40.9374,40.8304,40.9374,28700.0
2013-12-04 15:20:00,45.94,45.96,45.91,45.91,39500.0,40.9374,40.9552,40.9106,40.9106,39500.0
2013-12-04 15:25:00,45.92,45.93,45.89,45.92,26600.0,40.9195,40.9284,40.8928,40.9195,26600.0
2013-12-04 15:30:00,45.93,45.99,45.86,45.99,30300.0,40.9284,40.9819,40.8661,40.9819,30300.0
2013-12-04 15:35:00,46.0,46.04,45.98,45.98,37700.0,40.9908,41.0265,40.973,40.973,37700.0
2013-12-04 15:40:00,45.98,46.03,45.97,46.0,22000.0,40.973,41.0176,40.9641,40.9908,22000.0
2013-12-04 15:45:00,46.0,46.0,45.91,45.92,41500.0,40.9908,40.9908,40.9106,40.9195,41500.0
2013-12-04 15:50:00,45.92,45.95,45.9,45.95,34700.0,40.9195,40.9463,40.9017,40.9463,34700.0
2013-12-04 15:55:00,45.94,45.95,45.89,45.9,56200.0,40.9374,40.9463,40.8928,40.9017,56200.0
2013-12-05 09:30:00,45.92,46.0,45.81,45.96,17900.0,40.9195,40.9908,40.8215,40.9552,17900.0
2013-12-05 09:35:00,45.96,46.02,45.93,46.02,7200.0,40.9552,41.0086,40.9284,41.0086,7200.0
2013-12-05 09:40:00,46.02,46.03,45.82,45.82,18600.0,41.0086,41.0176,40.8304,40.8304,18600.0
2013-12-05 09:45:00,45.81,45.81,45.7,45.79,35000.0,40.8215,40.8215,40.7235,40.8037,35000.0
2013-12-05 09:50:00,45.81,45.86,45.7,45.85,15200.0,40.8215,40.8661,40.7235,40.8572,15200.0
2013-12-05 09:55:00,45.86,45.99,45.86,45.97,15600.0,40.8661,40.9819,40.8661,40.9641,15600.0
2013-12-05 10:00:00,45.96,46.07,45.96,46.07,14000.0,40.9552,41.0532,40.9552,41.0532,14000.0
2013-12-05 10:05:00,46.07,46.07,45.92,45.93,16000.0,41.0532,41.0532,40.9195,40.9284,16000.0
2013-12-05 10:10:00,45.96,45.96,45.77,45.82,12500.0,40.9552,40.9552,40.7859,40.8304,12500.0
2013-12-05 10:15:00,45.85,45.91,45.78,45.9,22800.0,40.8572,40.9106,40.7948,40.9017,22800.0
2013-12-05 10:20:00,45.91,45.91,45.74,45.74,11100.0,40.9106,40.9106,40.7591,40.7591,11100.0
2013-12-05 10:25:00,45.72,45.77,45.7,45.73,7900.0,40.7413,40.7859,40.7235,40.7502,7900.0
2013-12-05 10:30:00,45.73,45.79,45.71,45.72,10200.0,40.7502,40.8037,40.7324,40.7413,10200.0
2013-12-05 10:35:00,45.73,45.81,45.73,45.78,5000.0,40.7502,40.8215,40.7502,40.7948,5000.0
2013-12-05 10:40:00,45.79,45.82,45.73,45.73,9500.0,40.8037,40.8304,40.7502,40.7502,9500.0
2013-12-05 10:45:00,45.72,45.72,45.63,45.65,10100.0,40.7413,40.7413,40.6611,40.6789,10100.0
2013-12-05 10:50:00,45.65,45.69,45.63,45.69,14200.0,40.6789,40.7146,40.6611,40.7146,14200.0
2013-12-05 10:55:00,45.69,45.73,45.69,45.73,4900.0,40.7146,40.7502,40.7146,40.7502,4900.0
2013-12-05 11:00:00,45.71,45.86,45.71,45.85,34200.0,40.7324,40.8661,40.7324,40.8572,34200.0
2013-12-05 11:05:00,45.84,45.84,45.77,45.81,5900.0,40.8482,40.8482,40.7859,40.8215,5900.0
2013-12-05 11:10:00,45.81,45.89,45.81,45.88,6800.0,40.8215,40.8928,40.8215,40.8839,6800.0
2013-12-05 11:15:00,45.89,45.93,45.87,45.87,6800.0,40.8928,40.9284,40.875,40.875,6800.0
2013-12-05 11:20:00,45.87,45.87,45.78,45.78,35300.0,40.875,40.875,40.7948,40.7948,35300.0
2013-12-05 11:25:00,45.78,45.79,45.74,45.76,13500.0,40.7948,40.8037,40.7591,40.777,13500.0
2013-12-05 11:30:00,45.74,45.75,45.71,45.74,6800.0,40.7591,40.7681,40.7324,40.7591,6800.0
2013-12-05 11:35:00,45.73,45.74,45.69,45.72,10700.0,40.7502,40.7591,40.7146,40.7413,10700.0
2013-12-05 11:40:00,45.74,45.8,45.74,45.8,6500.0,40.7591,40.8126,40.7591,40.8126,6500.0
2013-12-05 11:45:00,45.79,45.8,45.76,45.77,4700.0,40.8037,40.8126,40.777,40.7859,4700.0
2013-12-05 11:50:00,45.77,45.83,45.77,45.83,4500.0,40.7859,40.8393,40.7859,40.8393,4500.0
2013-12-05 11:55:00,45.83,45.9,45.77,45.78,63100.0,40.8393,40.9017,40.7859,40.7948,63100.0
2013-12-05 12:00:00,45.77,45.81,45.77,45.8,7100.0,40.7859,40.8215,40.7859,40.8126,7100.0
2013-12-05 12:05:00,45.8,45.81,45.79,45.79,10100.0,40.8126,40.8215,40.8037,40.8037,10100.0
2013-12-05 12:10:00,45.79,45.85,45.79,45.8,8900.0,40.8037,40.8572,40.8037,40.8126,8900.0
2013-12-05 12:15:00,45.81,45.84,45.76,45.76,31300.0,40.8215,40.8482,40.777,40.777,31300.0
2013-12-05 12:20:00,45.75,45.77,45.75,45.76,6200.0,40.7681,40.7859,40.7681,40.777,6200.0
2013-12-05 12:25:00,45.76,45.85,45.76,45.8,9700.0,40.777,40.8572,40.777,40.8126,9700.0
2013-12-05 12:30:00,45.81,45.86,45.81,45.83,2900.0,40.8215,40.8661,40.8215,40.8393,2900.0
2013-12-05 12:35:00,45.82,45.86,45.81,45.85,3100.0,40.8304,40.8661,40.8215,40.8572,3100.0
2013-12-05 12:40:00,45.86,45.88,45.86,45.88,58200.0,40.8661,40.8839,40.8661,40.8839,58200.0
2013-12-05 12:45:00,45.87,45.9,45.83,45.83,9600.0,40.875,40.9017,40.8393,40.8393,9600.0
2013-12-05 12:50:00,45.83,45.84,45.79,45.83,6200.0,40.8393,40.8482,40.8037,40.8393,6200.0
2013-12-05 12:55:00,45.84,45.84,45.8,45.8,6000.0,40.8482,40.8482,40.8126,40.8126,6000.0
2013-12-05 13:00:00,45.79,45.8,45.78,45.78,4800.0,40.8037,40.8126,40.7948,40.7948,4800.0
2013-12-05 13:05:00,45.79,45.82,45.79,45.79,14800.0,40.8037,40.8304,40.8037,40.8037,14800.0
2013-12-05 13:10:00,45.79,45.84,45.79,45.8,8400.0,40.8037,40.8482,40.8037,40.8126,8400.0
2013-12-05 13:15:00,45.8,45.8,45.72,45.72,10300.0,40.8126,40.8126,40.7413,40.7413,10300.0
2013-12-05 13:20:00,45.74,45.79,45.71,45.75,28100.0,40.7591,40.8037,40.7324,40.7681,28100.0
2013-12-05 13:25:00,45.75,45.76,45.71,45.76,3100.0,40.7681,40.777,40.7324,40.777,3100.0
2013-12-05 13:30:00,45.76,45.8,45.76,45.77,8600.0,40.777,40.8126,40.777,40.7859,8600.0
2013-12-05 13:35:00,45.77,45.82,45.77,45.79,8700.0,40.7859,40.8304,40.7859,40.8037,8700.0
2013-12-05 13:40:00,45.79,45.81,45.74,45.74,8000.0,40.8037,40.8215,40.7591,40.7591,8000.0
2013-12-05 13:45:00,45.74,45.76,45.71,45.73,11200.0,40.7591,40.777,40.7324,40.7502,11200.0
2013-12-05 13:50:00,45.73,45.75,45.71,45.75,8000.0,40.7502,40.7681,40.7324,40.7681,8000.0
2013-12-05 13:55:00,45.75,45.78,45.75,45.75,13300.0,40.7681,40.7948,40.7681,40.7681,13300.0
2013-12-05 14:00:00,45.75,45.78,45.73,45.76,14600.0,40.7681,40.7948,40.7502,40.777,14600.0
2013-12-05 14:05:00,45.77,45.77,45.69,45.7,10200.0,40.7859,40.7859,40.7146,40.7235,10200.0
2013-12-05 14:10:00,45.71,45.72,45.63,45.65,17600.0,40.7324,40.7413,40.6611,40.6789,17600.0
2013-12-05 14:15:00,45.64,45.71,45.62,45.71,16000.0,40.67,40.7324,40.6522,40.7324,16000.0
2013-12-05 14:20:00,45.71,45.72,45.69,45.69,29000.0,40.7324,40.7413,40.7146,40.7146,29000.0
2013-12-05 14:25:00,45.69,45.75,45.69,45.74,14700.0,40.7146,40.7681,40.7146,40.7591,14700.0
2013-12-05 14:30:00,45.74,45.79,45.74,45.78,24600.0,40.7591,40.8037,40.7591,40.7948,24600.0
2013-12-05 14:35:00,45.79,45.85,45.78,45.84,12000.0,40.8037,40.8572,40.7948,40.8482,12000.0
2013-12-05 14:40:00,45.84,45.85,45.77,45.8,19400.0,40.8482,40.8572,40.7859,40.8126,19400.0
2013-12-05 14:45:00,45.8,45.81,45.77,45.79,17500.0,40.8126,40.8215,40.7859,40.8037,17500.0
2013-12-05 14:50:00,45.79,45.79,45.68,45.68,11800.0,40.8037,40.8037,40.7057,40.7057,11800.0
2013-12-05 14:55:00,45.68,45.69,45.61,45.66,23800.0,40.7057,40.7146,40.6433,40.6879,23800.0
2013-12-05 15:00:00,45.67,45.73,45.65,45.72,18000.0,40.6968,40.7502,40.6789,40.7413,18000.0
2013-12-05 15:05:00,45.74,45.75,45.7,45.72,58900.0,40.7591,40.7681,40.7235,40.7413,58900.0
2013-12-05 15:10:00,45.71,45.71,45.68,45.7,39400.0,40.7324,40.7324,40.7057,40.7235,39400.0
2013-12-05 15:15:00,45.69,45.69,45.59,45.63,59400.0,40.7146,40.7146,40.6255,40.6611,59400.0
2013-12-05 15:20:00,45.63,45.66,45.6,45.66,58600.0,40.6611,40.6879,40.6344,40.6879,58600.0
2013-12-05 15:25:00,45.66,45.72,45.65,45.69,38500.0,40.6879,40.7413,40.6789,40.7146,38500.0
2013-12-05 15:30:00,45.69,45.75,45.6,45.74,56300.0,40.7146,40.7681,40.6344,40.7591,56300.0
2013-12-05 15:35:00,45.74,45.78,45.72,45.75,57400.0,40.7591,40.7948,40.7413,40.7681,57400.0
2013-12-05 15:40:00,45.75,45.76,45.73,45.74,66500.0,40.7681,40.777,40.7502,40.7591,66500.0
2013-12-05 15:45:00,45.73,45.74,45.66,45.69,75100.0,40.7502,40.7591,40.6879,40.7146,75100.0
2013-12-05 15:50:00,45.68,45.73,45.68,45.73,43400.0,40.7057,40.7502,40.7057,40.7502,43400.0
2013-12-05 15:55:00,45.73,45.73,45.57,45.63,216200.0,40.7502,40.7502,40.6077,40.6611,216200.0
2013-12-06 09:30:00,46.64,46.7,46.12,46.25,75200.0,41.5611,41.6146,41.0978,41.2136,75200.0
2013-12-06 09:35:00,46.28,46.3,46.18,46.2,19500.0,41.2403,41.2582,41.1512,41.169,19500.0
2013-12-06 09:40:00,46.23,46.32,46.2,46.32,9500.0,41.1958,41.276,41.169,41.276,9500.0
2013-12-06 09:45:00,46.3,46.3,45.99,46.06,24300.0,41.2582,41.2582,40.9819,41.0443,24300.0
2013-12-06 09:50:00,46.05,46.06,46.0,46.0,28800.0,41.0354,41.0443,40.9908,40.9908,28800.0
2013-12-06 09:55:00,46.03,46.04,46.0,46.02,26300.0,41.0176,41.0265,40.9908,41.0086,26300.0
2013-12-06 10:00:00,46.04,46.09,45.96,46.08,87600.0,41.0265,41.071,40.9552,41.0621,87600.0
2013-12-06 10:05:00,46.1,46.19,46.09,46.17,19400.0,41.0799,41.1601,41.071,41.1423,19400.0
2013-12-06 10:10:00,46.15,46.19,46.06,46.06,45300.0,41.1245,41.1601,41.0443,41.0443,45300.0
2013-12-06 10:15:00,46.06,46.13,46.0,46.02,89600.0,41.0443,41.1067,40.9908,41.0086,89600.0
2013-12-06 10:20:00,46.02,46.2,46.0,46.2,16100.0,41.0086,41.169,40.9908,41.169,16100.0
2013-12-06 10:25:00,46.2,46.26,46.18,46.22,10000.0,41.169,41.2225,41.1512,41.1869,10000.0
2013-12-06 10:30:00,46.22,46.23,46.13,46.14,11700.0,41.1869,41.1958,41.1067,41.1156,11700.0
2013-12-06 10:35:00,46.12,46.17,46.04,46.08,44700.0,41.0978,41.1423,41.0265,41.0621,44700.0
2013-12-06 10:40:00,46.07,46.14,46.04,46.06,14900.0,41.0532,41.1156,41.0265,41.0443,14900.0
2013-12-06 10:45:00,46.07,46.09,46.06,46.09,13500.0,41.0532,41.071,41.0443,41.071,13500.0
2013-12-06 10:50:00,46.09,46.09,46.05,46.07,22200.0,41.071,41.071,41.0354,41.0532,22200.0
2013-12-06 10:55:00,46.07,46.1,46.07,46.09,14600.0,41.0532,41.0799,41.0532,41.071,14600.0
2013-12-06 11:00:00,46.09,46.1,46.05,46.07,28100.0,41.071,41.0799,41.0354,41.0532,28100.0
2013-12-06 11:05:00,46.08,46.1,46.07,46.09,20100.0,41.0621,41.0799,41.0532,41.071,20100.0
2013-12-06 11:10:00,46.08,46.11,46.05,46.08,62400.0,41.0621,41.0888,41.0354,41.0621,62400.0
2013-12-06 11:15:00,46.07,46.12,46.07,46.09,64000.0,41.0532,41.0978,41.0532,41.071,64000.0
2013-12-06 11:20:00,46.1,46.13,46.08,46.11,10500.0,41.0799,41.1067,41.0621,41.0888,10500.0
2013-12-06 11:25:00,46.11,46.12,46.09,46.11,4600.0,41.0888,41.0978,41.071,41.0888,4600.0
2013-12-06 11:30:00,46.1,46.1,46.08,46.09,12900.0,41.0799,41.0799,41.0621,41.071,12900.0
2013-12-06 11:35:00,46.08,46.1,46.08,46.09,3800.0,41.0621,41.0799,41.0621,41.071,3800.0
2013-12-06 11:40:00,46.09,46.1,46.06,46.09,5000.0,41.071,41.0799,41.0443,41.071,5000.0
2013-12-06 11:45:00,46.09,46.12,46.09,46.12,13900.0,41.071,41.0978,41.071,41.0978,13900.0
2013-12-06 11:50:00,46.1,46.12,46.06,46.11,15100.0,41.0799,41.0978,41.0443,41.0888,15100.0
2013-12-06 11:55:00,46.11,46.12,46.07,46.12,43800.0,41.0888,41.0978,41.0532,41.0978,43800.0
2013-12-06 12:00:00,46.11,46.15,46.1,46.15,4000.0,41.0888,41.1245,41.0799,41.1245,4000.0
2013-12-06 12:05:00,46.16,46.17,46.15,46.16,5500.0,41.1334,41.1423,41.1245,41.1334,5500.0
2013-12-06 12:10:00,46.16,46.21,46.16,46.21,4100.0,41.1334,41.178,41.1334,41.178,4100.0
2013-12-06 12:15:00,46.21,46.23,46.14,46.18,10700.0,41.178,41.1958,41.1156,41.1512,10700.0
2013-12-06 12:20:00,46.18,46.2,46.05,46.19,59000.0,41.1512,41.169,41.0354,41.1601,59000.0
2013-12-06 12:25:00,46.19,46.21,46.12,46.14,11400.0,41.1601,41.178,41.0978,41.1156,11400.0
2013-12-06 12:30:00,46.15,46.15,46.13,46.15,8900.0,41.1245,41.1245,41.1067,41.1245,8900.0
2013-12-06 12:35:00,46.15,46.2,46.15,46.2,13500.0,41.1245,41.169,41.1245,41.169,13500.0
2013-12-06 12:40:00,46.21,46.25,46.19,46.23,18600.0,41.178,41.2136,41.1601,41.1958,18600.0
2013-12-06 12:45:00,46.23,46.26,46.19,46.24,15700.0,41.1958,41.2225,41.1601,41.2047,15700.0
2013-12-06 12:50:00,46.23,46.25,46.19,46.23,10900.0,41.1958,41.2136,41.1601,41.1958,10900.0
2013-12-06 12:55:00,46.24,46.24,46.22,46.22,10200.0,41.2047,41.2047,41.1869,41.1869,10200.0
2013-12-06 13:00:00,46.22,46.24,46.19,46.23,16100.0,41.1869,41.2047,41.1601,41.1958,16100.0
2013-12-06 13:05:00,46.23,46.24,46.21,46.21,8100.0,41.1958,41.2047,41.178,41.178,8100.0
2013-12-06 13:10:00,46.23,46.25,46.22,46.25,5100.0,41.1958,41.2136,41.1869,41.2136,5100.0
2013-12-06 13:15:00,46.23,46.25,46.23,46.23,7400.0,41.1958,41.2136,41.1958,41.1958,7400.0
2013-12-06 13:20:00,46.24,46.24,46.21,46.22,6500.0,41.2047,41.2047,41.178,41.1869,6500.0
2013-12-06 13:25:00,46.23,46.24,46.2,46.23,6700.0,41.1958,41.2047,41.169,41.1958,6700.0
2013-12-06 13:30:00,46.24,46.25,46.2,46.22,9300.0,41.2047,41.2136,41.169,41.1869,9300.0
2013-12-06 13:35:00,46.24,46.24,46.18,46.22,21300.0,41.2047,41.2047,41.1512,41.1869,21300.0
2013-12-06 13:40:00,46.23,46.27,46.2,46.24,29900.0,41.1958,41.2314,41.169,41.2047,29900.0
2013-12-06 13:45:00,46.24,46.24,46.2,46.21,21600.0,41.2047,41.2047,41.169,41.178,21600.0
2013-12-06 13:50:00,46.21,46.23,46.21,46.22,7200.0,41.178,41.1958,41.178,41.1869,7200.0
2013-12-06 13:55:00,46.23,46.23,46.2,46.23,21100.0,41.1958,41.1958,41.169,41.1958,21100.0
2013-12-06 14:00:00,46.23,46.23,46.2,46.22,9300.0,41.1958,41.1958,41.169,41.1869,9300.0
2013-12-06 14:05:00,46.22,46.24,46.19,46.24,56100.0,41.1869,41.2047,41.1601,41.2047,56100.0
2013-12-06 14:10:00,46.23,46.33,46.23,46.32,22800.0,41.1958,41.2849,41.1958,41.276,22800.0
2013-12-06 14:15:00,46.32,46.37,46.31,46.37,17500.0,41.276,41.3205,41.2671,41.3205,17500.0
2013-12-06 14:20:00,46.37,46.43,46.37,46.42,18100.0,41.3205,41.374,41.3205,41.3651,18100.0
2013-12-06 14:25:00,46.43,46.43,46.37,46.38,8200.0,41.374,41.374,41.3205,41.3294,8200.0
2013-12-06 14:30:00,46.37,46.4,46.36,46.4,11100.0,41.3205,41.3473,41.3116,41.3473,11100.0
2013-12-06 14:35:00,46.38,46.42,46.37,46.41,6900.0,41.3294,41.3651,41.3205,41.3562,6900.0
2013-12-06 14:40:00,46.41,46.43,46.4,46.42,10400.0,41.3562,41.374,41.3473,41.3651,10400.0
2013-12-06 14:45:00,46.42,46.43,46.41,46.43,7200.0,41.3651,41.374,41.3562,41.374,7200.0
2013-12-06 14:50:00,46.43,46.44,46.42,46.44,10600.0,41.374,41.3829,41.3651,41.3829,10600.0
2013-12-06 14:55:00,46.44,46.45,46.4,46.41,24400.0,41.3829,41.3918,41.3473,41.3562,24400.0
2013-12-06 15:00:00,46.41,46.42,46.4,46.41,7300.0,41.3562,41.3651,41.3473,41.3562,7300.0
2013-12-06 15:05:00,46.41,46.43,46.41,46.43,10000.0,41.3562,41.374,41.3562,41.374,10000.0
2013-12-06 15:10:00,46.42,46.43,46.38,46.39,14600.0,41.3651,41.374,41.3294,41.3384,14600.0
2013-12-06 15:15:00,46.4,46.4,46.37,46.39,11600.0,41.3473,41.3473,41.3205,41.3384,11600.0
2013-12-06 15:20:00,46.39,46.4,46.38,46.39,19100.0,41.3384,41.3473,41.3294,41.3384,19100.0
2013-12-06 15:25:00,46.38,46.38,46.33,46.34,12700.0,41.3294,41.3294,41.2849,41.2938,12700.0
2013-12-06 15:30:00,46.35,46.36,46.34,46.36,17400.0,41.3027,41.3116,41.2938,41.3116,17400.0
2013-12-06 15:35:00,46.36,46.36,46.28,46.29,19300.0,41.3116,41.3116,41.2403,41.2492,19300.0
2013-12-06 15:40:00,46.29,46.35,46.28,46.29,42100.0,41.2492,41.3027,41.2403,41.2492,42100.0
2013-12-06 15:45:00,46.29,46.29,46.27,46.28,36800.0,41.2492,41.2492,41.2314,41.2403,36800.0
2013-12-06 15:50:00,46.29,46.36,46.25,46.26,97200.0,41.2492,41.3116,41.2136,41.2225,97200.0
2013-12-06 15:55:00,46.25,46.26,46.18,46.22,144700.0,41.2136,41.2225,41.1512,41.1869,144700.0
2013-12-09 09:30:00,46.46,46.75,46.42,46.74,34100.0,41.4007,41.6592,41.3651,41.6502,34100.0
2013-12-09 09:35:00,46.72,46.75,46.66,46.68,28400.0,41.6324,41.6592,41.579,41.5968,28400.0
2013-12-09 09:40:00,46.68,46.7,46.61,46.68,68400.0,41.5968,41.6146,41.5344,41.5968,68400.0
2013-12-09 09:45:00,46.68,46.81,46.66,46.73,43600.0,41.5968,41.7126,41.579,41.6413,43600.0
2013-12-09 09:50:00,46.71,46.75,46.67,46.71,17100.0,41.6235,41.6592,41.5879,41.6235,17100.0
2013-12-09 09:55:00,46.71,46.82,46.69,46.81,27400.0,41.6235,41.7215,41.6057,41.7126,27400.0
2013-12-09 10:00:00,46.78,46.89,46.78,46.82,36500.0,41.6859,41.7839,41.6859,41.7215,36500.0
2013-12-09 10:05:00,46.81,46.85,46.77,46.79,31200.0,41.7126,41.7483,41.677,41.6948,31200.0
2013-12-09 10:10:00,46.79,46.84,46.76,46.83,12500.0,41.6948,41.7394,41.6681,41.7304,12500.0
2013-12-09 10:15:00,46.82,46.82,46.73,46.74,25600.0,41.7215,41.7215,41.6413,41.6502,25600.0
2013-12-09 10:20:00,46.74,46.75,46.68,46.74,52400.0,41.6502,41.6592,41.5968,41.6502,52400.0
2013-12-09 10:25:00,46.73,46.73,46.69,46.69,10000.0,41.6413,41.6413,41.6057,41.6057,10000.0
2013-12-09 10:30:00,46.69,46.69,46.62,46.67,13800.0,41.6057,41.6057,41.5433,41.5879,13800.0
2013-12-09 10:35:00,46.67,46.74,46.67,46.74,27200.0,41.5879,41.6502,41.5879,41.6502,27200.0
2013-12-09 10:40:00,46.72,46.76,46.72,46.76,8500.0,41.6324,41.6681,41.6324,41.6681,8500.0
2013-12-09 10:45:00,46.76,46.77,46.72,46.72,6300.0,41.6681,41.677,41.6324,41.6324,6300.0
2013-12-09 10:50:00,46.71,46.75,46.7,46.71,7200.0,41.6235,41.6592,41.6146,41.6235,7200.0
2013-12-09 10:55:00,46.74,46.75,46.71,46.74,11200.0,41.6502,41.6592,41.6235,41.6502,11200.0
2013-12-09 11:00:00,46.74,46.78,46.74,46.75,13200.0,41.6502,41.6859,41.6502,41.6592,13200.0
2013-12-09 11:05:00,46.76,46.77,46.74,46.75,7500.0,41.6681,41.677,41.6502,41.6592,7500.0
2013-12-09 11:10:00,46.74,46.74,46.65,46.72,17000.0,41.6502,41.6502,41.57,41.6324,17000.0
2013-12-09 11:15:00,46.72,46.73,46.66,46.68,8600.0,41.6324,41.6413,41.579,41.5968,8600.0
2013-12-09 11:20:00,46.69,46.71,46.69,46.69,18000.0,41.6057,41.6235,41.6057,41.6057,18000.0
2013-12-09 11:25:00,46.69,46.74,46.68,46.72,16300.0,41.6057,41.6502,41.5968,41.6324,16300.0
2013-12-09 11:30:00,46.71,46.71,46.65,46.65,17800.0,41.6235,41.6235,41.57,41.57,17800.0
2013-12-09 11:35:00,46.63,46.66,46.59,46.66,7500.0,41.5522,41.579,41.5166,41.579,7500.0
2013-12-09 11:40:00,46.66,46.69,46.66,46.67,16800.0,41.579,41.6057,41.579,41.5879,16800.0
2013-12-09 11:45:00,46.67,46.67,46.62,46.65,7600.0,41.5879,41.5879,41.5433,41.57,7600.0
2013-12-09 11:50:00,46.66,46.69,46.66,46.67,9300.0,41.579,41.6057,41.579,41.5879,9300.0
2013-12-09 11:55:00,46.67,46.69,46.67,46.69,6800.0,41.5879,41.6057,41.5879,41.6057,6800.0
2013-12-09 12:00:00,46.68,46.71,46.67,46.7,8600.0,41.5968,41.6235,41.5879,41.6146,8600.0
2013-12-09 12:05:00,46.7,46.7,46.65,46.67,8200.0,41.6146,41.6146,41.57,41.5879,8200.0
2013-12-09 12:10:00,46.68,46.72,46.67,46.71,15600.0,41.5968,41.6324,41.5879,41.6235,15600.0
2013-12-09 12:15:00,46.71,46.72,46.7,46.71,12000.0,41.6235,41.6324,41.6146,41.6235,12000.0
2013-12-09 12:20:00,46.71,46.71,46.67,46.67,13000.0,41.6235,41.6235,41.5879,41.5879,13000.0
2013-12-09 12:25:00,46.68,46.68,46.63,46.63,6200.0,41.5968,41.5968,41.5522,41.5522,6200.0
2013-12-09 12:30:00,46.63,46.69,46.63,46.69,16400.0,41.5522,41.6057,41.5522,41.6057,16400.0
2013-12-09 12:35:00,46.69,46.7,46.66,46.68,8300.0,41.6057,41.6146,41.579,41.5968,8300.0
2013-12-09 12:40:00,46.69,46.73,46.69,46.72,61100.0,41.6057,41.6413,41.6057,41.6324,61100.0
2013-12-09 12:45:00,46.72,46.74,46.71,46.72,9400.0,41.6324,41.6502,41.6235,41.6324,9400.0
2013-12-09 12:50:00,46.72,46.72,46.7,46.71,5400.0,41.6324,41.6324,41.6146,41.6235,5400.0
2013-12-09 12:55:00,46.71,46.73,46.7,46.7,15000.0,41.6235,41.6413,41.6146,41.6146,15000.0
2013-12-09 13:00:00,46.69,46.72,46.69,46.69,6000.0,41.6057,41.6324,41.6057,41.6057,6000.0
2013-12-09 13:05:00,46.69,46.7,46.67,46.67,10100.0,41.6057,41.6146,41.5879,41.5879,10100.0
2013-12-09 13:10:00,46.67,46.71,46.67,46.7,8800.0,41.5879,41.6235,41.5879,41.6146,8800.0
2013-12-09 13:15:00,46.71,46.71,46.66,46.68,10100.0,41.6235,41.6235,41.579,41.5968,10100.0
2013-12-09 13:20:00,46.67,46.68,46.63,46.64,39100.0,41.5879,41.5968,41.5522,41.5611,39100.0
2013-12-09 13:25:00,46.65,46.66,46.63,46.63,13300.0,41.57,41.579,41.5522,41.5522,13300.0
2013-12-09 13:30:00,46.64,46.64,46.61,46.63,6600.0,41.5611,41.5611,41.5344,41.5522,6600.0
2013-12-09 13:35:00,46.64,46.66,46.64,46.65,14800.0,41.5611,41.579,41.5611,41.57,14800.0
2013-12-09 13:40:00,46.66,46.68,46.64,46.64,7500.0,41.579,41.5968,41.5611,41.5611,7500.0
2013-12-09 13:45:00,46.65,46.65,46.6,46.63,13000.0,41.57,41.57,41.5255,41.5522,13000.0
2013-12-09 13:50:00,46.64,46.64,46.56,46.56,10500.0,41.5611,41.5611,41.4898,41.4898,10500.0
2013-12-09 13:55:00,46.56,46.64,46.56,46.6,35700.0,41.4898,41.5611,41.4898,41.5255,35700.0
2013-12-09 14:00:00,46.6,46.63,46.59,46.6,13500.0,41.5255,41.5522,41.5166,41.5255,13500.0
2013-12-09 14:05:00,46.59,46.59,46.58,46.59,11100.0,41.5166,41.5166,41.5077,41.5166,11100.0
2013-12-09 14:10:00,46.58,46.63,46.53,46.61,46500.0,41.5077,41.5522,41.4631,41.5344,46500.0
2013-12-09 14:15:00,46.6,46.69,46.58,46.65,113800.0,41.5255,41.6057,41.5077,41.57,113800.0
2013-12-09 14:20:00,46.65,46.65,46.55,46.56,9900.0,41.57,41.57,41.4809,41.4898,9900.0
2013-12-09 14:25:00,46.56,46.62,46.56,46.58,10000.0,41.4898,41.5433,41.4898,41.5077,10000.0
2013-12-09 14:30:00,46.57,46.64,46.57,46.63,16500.0,41.4988,41.5611,41.4988,41.5522,16500.0
2013-12-09 14:35:00,46.62,46.62,46.58,46.59,12000.0,41.5433,41.5433,41.5077,41.5166,12000.0
2013-12-09 14:40:00,46.59,46.6,46.58,46.58,6200.0,41.5166,41.5255,41.5077,41.5077,6200.0
2013-12-09 14:45:00,46.58,46.58,46.49,46.49,33900.0,41.5077,41.5077,41.4275,41.4275,33900.0
2013-12-09 14:50:00,46.49,46.51,46.48,46.49,12800.0,41.4275,41.4453,41.4186,41.4275,12800.0
2013-12-09 14:55:00,46.49,46.49,46.44,46.48,10100.0,41.4275,41.4275,41.3829,41.4186,10100.0
2013-12-09 15:00:00,46.49,46.52,46.48,46.5,22200.0,41.4275,41.4542,41.4186,41.4364,22200.0
2013-12-09 15:05:00,46.5,46.5,46.46,46.47,12200.0,41.4364,41.4364,41.4007,41.4096,12200.0
2013-12-09 15:10:00,46.47,46.51,46.47,46.5,29600.0,41.4096,41.4453,41.4096,41.4364,29600.0
2013-12-09 15:15:00,46.5,46.5,46.47,46.47,9400.0,41.4364,41.4364,41.4096,41.4096,9400.0
2013-12-09 15:20:00,46.48,46.54,46.48,46.54,12200.0,41.4186,41.472,41.4186,41.472,12200.0
2013-12-09 15:25:00,46.54,46.54,46.48,46.51,15500.0,41.472,41.472,41.4186,41.4453,15500.0
2013-12-09 15:30:00,46.5,46.53,46.5,46.51,18400.0,41.4364,41.4631,41.4364,41.4453,18400.0
2013-12-09 15:35:00,46.52,46.54,46.51,46.53,26400.0,41.4542,41.472,41.4453,41.4631,26400.0
2013-12-09 15:40:00,46.53,46.54,46.51,46.53,29400.0,41.4631,41.472,41.4453,41.4631,29400.0
2013-12-09 15:45:00,46.53,46.58,46.53,46.58,25500.0,41.4631,41.5077,41.4631,41.5077,25500.0
2013-12-09 15:50:00,46.58,46.58,46.55,46.55,37400.0,41.5077,41.5077,41.4809,41.4809,37400.0
2013-12-09 15:55:00,46.55,46.56,46.51,46.56,85900.0,41.4809,41.4898,41.4453,41.4898,85900.0
2013-12-10 09:30:00,46.6,46.71,46.45,46.66,27800.0,41.5255,41.6235,41.3918,41.579,27800.0
2013-12-10 09:35:00,46.63,46.63,46.51,46.56,17700.0,41.5522,41.5522,41.4453,41.4898,17700.0
2013-12-10 09:40:00,46.56,46.6,46.5,46.6,33100.0,41.4898,41.5255,41.4364,41.5255,33100.0
2013-12-10 09:45:00,46.59,46.59,46.51,46.56,86900.0,41.5166,41.5166,41.4453,41.4898,86900.0
2013-12-10 09:50:00,46.57,46.61,46.56,46.58,29400.0,41.4988,41.5344,41.4898,41.5077,29400.0
2013-12-10 09:55:00,46.58,46.71,46.55,46.71,38600.0,41.5077,41.6235,41.4809,41.6235,38600.0
2013-12-10 10:00:00,46.71,46.73,46.63,46.68,22400.0,41.6235,41.6413,41.5522,41.5968,22400.0
2013-12-10 10:05:00,46.68,46.73,46.59,46.63,19100.0,41.5968,41.6413,41.5166,41.5522,19100.0
2013-12-10 10:10:00,46.63,46.67,46.56,46.61,17500.0,41.5522,41.5879,41.4898,41.5344,17500.0
2013-12-10 10:15:00,46.6,46.66,46.59,46.62,63300.0,41.5255,41.579,41.5166,41.5433,63300.0
2013-12-10 10:20:00,46.63,46.65,46.59,46.63,25800.0,41.5522,41.57,41.5166,41.5522,25800.0
2013-12-10 10:25:00,46.62,46.63,46.6,46.61,20000.0,41.5433,41.5522,41.5255,41.5344,20000.0
2013-12-10 10:30:00,46.6,46.63,46.59,46.59,18600.0,41.5255,41.5522,41.5166,41.5166,18600.0
2013-12-10 10:35:00,46.6,46.63,46.59,46.62,18800.0,41.5255,41.5522,41.5166,41.5433,18800.0
2013-12-10 10:40:00,46.62,46.66,46.61,46.65,33500.0,41.5433,41.579,41.5344,41.57,33500.0
2013-12-10 10:45:00,46.65,46.67,46.62,46.66,20000.0,41.57,41.5879,41.5433,41.579,20000.0
2013-12-10 10:50:00,46.66,46.66,46.63,46.66,13800.0,41.579,41.579,41.5522,41.579,13800.0
2013-12-10 10:55:00,46.66,46.71,46.62,46.66,38800.0,41.579,41.6235,41.5433,41.579,38800.0
2013-12-10 11:00:00,46.65,46.65,46.59,46.65,49200.0,41.57,41.57,41.5166,41.57,49200.0
2013-12-10 11:05:00,46.64,46.65,46.6,46.61,14200.0,41.5611,41.57,41.5255,41.5344,14200.0
2013-12-10 11:10:00,46.61,46.67,46.59,46.67,18000.0,41.5344,41.5879,41.5166,41.5879,18000.0
2013-12-10 11:15:00,46.67,46.67,46.56,46.57,57500.0,41.5879,41.5879,41.4898,41.4988,57500.0
2013-12-10 11:20:00,46.56,46.63,46.55,46.62,30600.0,41.4898,41.5522,41.4809,41.5433,30600.0
2013-12-10 11:25:00,46.61,46.64,46.57,46.59,14700.0,41.5344,41.5611,41.4988,41.5166,14700.0
2013-12-10 11:30:00,46.58,46.61,46.57,46.58,59600.0,41.5077,41.5344,41.4988,41.5077,59600.0
2013-12-10 11:35:00,46.58,46.59,46.55,46.58,32900.0,41.5077,41.5166,41.4809,41.5077,32900.0
2013-12-10 11:40:00,46.59,46.59,46.55,46.56,16200.0,41.5166,41.5166,41.4809,41.4898,16200.0
2013-12-10 11:45:00,46.56,46.58,46.55,46.58,12000.0,41.4898,41.5077,41.4809,41.5077,12000.0
2013-12-10 11:50:00,46.58,46.59,46.56,46.57,15700.0,41.5077,41.5166,41.4898,41.4988,15700.0
2013-12-10 11:55:00,46.58,46.59,46.54,46.59,23300.0,41.5077,41.5166,41.472,41.5166,23300.0
2013-12-10 12:00:00,46.58,46.62,46.56,46.6,44900.0,41.5077,41.5433,41.4898,41.5255,44900.0
2013-12-10 12:05:00,46.6,46.61,46.59,46.59,34900.0,41.5255,41.5344,41.5166,41.5166,34900.0
2013-12-10 12:10:00,46.59,46.64,46.58,46.63,12100.0,41.5166,41.5611,41.5077,41.5522,12100.0
2013-12-10 12:15:00,46.62,46.64,46.58,46.58,14300.0,41.5433,41.5611,41.5077,41.5077,14300.0
2013-12-10 12:20:00,46.58,46.61,46.55,46.61,29600.0,41.5077,41.5344,41.4809,41.5344,29600.0
2013-12-10 12:25:00,46.61,46.62,46.58,46.59,18600.0,41.5344,41.5433,41.5077,41.5166,18600.0
2013-12-10 12:30:00,46.59,46.61,46.59,46.6,11300.0,41.5166,41.5344,41.5166,41.5255,11300.0
2013-12-10 12:35:00,46.6,46.62,46.59,46.6,22300.0,41.5255,41.5433,41.5166,41.5255,22300.0
2013-12-10 12:40:00,46.6,46.63,46.58,46.62,26800.0,41.5255,41.5522,41.5077,41.5433,26800.0
2013-12-10 12:45:00,46.62,46.62,46.59,46.6,24300.0,41.5433,41.5433,41.5166,41.5255,24300.0
2013-12-10 12:50:00,46.61,46.62,46.6,46.6,10300.0,41.5344,41.5433,41.5255,41.5255,10300.0
2013-12-10 12:55:00,46.6,46.66,46.59,46.62,35400.0,41.5255,41.579,41.5166,41.5433,35400.0
2013-12-10 13:00:00,46.61,46.62,46.6,46.62,16700.0,41.5344,41.5433,41.5255,41.5433,16700.0
2013-12-10 13:05:00,46.63,46.64,46.55,46.56,18100.0,41.5522,41.5611,41.4809,41.4898,18100.0
2013-12-10 13:10:00,46.55,46.58,46.54,46.57,20700.0,41.4809,41.5077,41.472,41.4988,20700.0
2013-12-10 13:15:00,46.57,46.58,46.53,46.53,21000.0,41.4988,41.5077,41.4631,41.4631,21000.0
2013-12-10 13:20:00,46.54,46.55,46.52,46.54,25900.0,41.472,41.4809,41.4542,41.472,25900.0
2013-12-10 13:25:00,46.54,46.59,46.54,46.58,58100.0,41.472,41.5166,41.472,41.5077,58100.0
2013-12-10 13:30:00,46.58,46.61,46.56,46.6,11900.0,41.5077,41.5344,41.4898,41.5255,11900.0
2013-12-10 13:35:00,46.6,46.61,46.56,46.58,14800.0,41.5255,41.5344,41.4898,41.5077,14800.0
2013-12-10 13:40:00,46.57,46.58,46.55,46.57,52800.0,41.4988,41.5077,41.4809,41.4988,52800.0
2013-12-10 13:45:00,46.57,46.63,46.57,46.61,10100.0,41.4988,41.5522,41.4988,41.5344,10100.0
2013-12-10 13:50:00,46.62,46.62,46.59,46.59,14800.0,41.5433,41.5433,41.5166,41.5166,14800.0
2013-12-10 13:55:00,46.59,46.64,46.57,46.63,15500.0,41.5166,41.5611,41.4988,41.5522,15500.0
2013-12-10 14:00:00,46.62,46.62,46.6,46.62,6800.0,41.5433,41.5433,41.5255,41.5433,6800.0
2013-12-10 14:05:00,46.62,46.63,46.61,46.62,9600.0,41.5433,41.5522,41.5344,41.5433,9600.0
2013-12-10 14:10:00,46.63,46.63,46.6,46.62,12800.0,41.5522,41.5522,41.5255,41.5433,12800.0
2013-12-10 14:15:00,46.62,46.62,46.59,46.6,12100.0,41.5433,41.5433,41.5166,41.5255,12100.0
2013-12-10 14:20:00,46.6,46.61,46.58,46.59,18900.0,41.5255,41.5344,41.5077,41.5166,18900.0
2013-12-10 14:25:00,46.59,46.61,46.58,46.61,16300.0,41.5166,41.5344,41.5077,41.5344,16300.0
2013-12-10 14:30:00,46.6,46.61,46.6,46.61,9200.0,41.5255,41.5344,41.5255,41.5344,9200.0
2013-12-10 14:35:00,46.6,46.62,46.59,46.62,16400.0,41.5255,41.5433,41.5166,41.5433,16400.0
2013-12-10 14:40:00,46.62,46.63,46.6,46.62,13200.0,41.5433,41.5522,41.5255,41.5433,13200.0
2013-12-10 14:45:00,46.61,46.62,46.58,46.6,18900.0,41.5344,41.5433,41.5077,41.5255,18900.0
2013-12-10 14:50:00,46.6,46.6,46.56,46.58,26300.0,41.5255,41.5255,41.4898,41.5077,26300.0
2013-12-10 14:55:00,46.59,46.66,46.59,46.66,12300.0,41.5166,41.579,41.5166,41.579,12300.0
2013-12-10 15:00:00,46.65,46.7,46.65,46.66,18300.0,41.57,41.6146,41.57,41.579,18300.0
2013-12-10 15:05:00,46.65,46.67,46.64,46.66,11400.0,41.57,41.5879,41.5611,41.579,11400.0
2013-12-10 15:10:00,46.66,46.68,46.64,46.66,13300.0,41.579,41.5968,41.5611,41.579,13300.0
2013-12-10 15:15:00,46.66,46.66,46.63,46.65,15000.0,41.579,41.579,41.5522,41.57,15000.0
2013-12-10 15:20:00,46.65,46.7,46.64,46.66,25700.0,41.57,41.6146,41.5611,41.579,25700.0
2013-12-10 15:25:00,46.66,46.7,46.64,46.64,20000.0,41.579,41.6146,41.5611,41.5611,20000.0
2013-12-10 15:30:00,46.65,46.69,46.64,46.69,20500.0,41.57,41.6057,41.5611,41.6057,20500.0
2013-12-10 15:35:00,46.68,46.69,46.6,46.63,35800.0,41.5968,41.6057,41.5255,41.5522,35800.0
2013-12-10 15:40:00,46.63,46.65,46.59,46.59,27800.0,41.5522,41.57,41.5166,41.5166,27800.0
2013-12-10 15:45:00,46.59,46.6,46.56,46.58,35500.0,41.5166,41.5255,41.4898,41.5077,35500.0
2013-12-10 15:50:00,46.59,46.63,46.58,46.59,43100.0,41.5166,41.5522,41.5077,41.5166,43100.0
2013-12-10 15:55:00,46.59,46.6,46.57,46.58,59600.0,41.5166,41.5255,41.4988,41.5077,59600.0
2013-12-11 09:30:00,46.45,46.56,46.26,46.26,34700.0,41.3918,41.4898,41.2225,41.2225,34700.0
2013-12-11 09:35:00,46.27,46.42,46.21,46.4,43000.0,41.2314,41.3651,41.178,41.3473,43000.0
2013-12-11 09:40:00,46.39,46.47,46.31,46.47,61200.0,41.3384,41.4096,41.2671,41.4096,61200.0
2013-12-11 09:45:00,46.47,46.53,46.39,46.51,24400.0,41.4096,41.4631,41.3384,41.4453,24400.0
2013-12-11 09:50:00,46.5,46.52,46.4,46.48,19000.0,41.4364,41.4542,41.3473,41.4186,19000.0
2013-12-11 09:55:00,46.48,46.55,46.46,46.53,23300.0,41.4186,41.4809,41.4007,41.4631,23300.0
2013-12-11 10:00:00,46.53,46.54,46.46,46.51,29900.0,41.4631,41.472,41.4007,41.4453,29900.0
2013-12-11 10:05:00,46.51,46.52,46.38,46.42,32500.0,41.4453,41.4542,41.3294,41.3651,32500.0
2013-12-11 10:10:00,46.42,46.52,46.42,46.51,11700.0,41.3651,41.4542,41.3651,41.4453,11700.0
2013-12-11 10:15:00,46.51,46.52,46.48,46.48,10200.0,41.4453,41.4542,41.4186,41.4186,10200.0
2013-12-11 10:20:00,46.49,46.53,46.46,46.5,20500.0,41.4275,41.4631,41.4007,41.4364,20500.0
2013-12-11 10:25:00,46.51,46.52,46.46,46.48,26600.0,41.4453,41.4542,41.4007,41.4186,26600.0
2013-12-11 10:30:00,46.48,46.49,46.41,46.49,14800.0,41.4186,41.4275,41.3562,41.4275,14800.0
2013-12-11 10:35:00,46.49,46.51,46.43,46.43,7400.0,41.4275,41.4453,41.374,41.374,7400.0
2013-12-11 10:40:00,46.42,46.49,46.41,46.44,15300.0,41.3651,41.4275,41.3562,41.3829,15300.0
2013-12-11 10:45:00,46.43,46.43,46.33,46.34,10000.0,41.374,41.374,41.2849,41.2938,10000.0
2013-12-11 10:50:00,46.35,46.47,46.35,46.44,25500.0,41.3027,41.4096,41.3027,41.3829,25500.0
2013-12-11 10:55:00,46.44,46.44,46.38,46.38,18800.0,41.3829,41.3829,41.3294,41.3294,18800.0
2013-12-11 11:00:00,46.38,46.4,46.36,46.39,41500.0,41.3294,41.3473,41.3116,41.3384,41500.0
2013-12-11 11:05:00,46.4,46.4,46.31,46.33,7200.0,41.3473,41.3473,41.2671,41.2849,7200.0
2013-12-11 11:10:00,46.34,46.35,46.24,46.25,43500.0,41.2938,41.3027,41.2047,41.2136,43500.0
2013-12-11 11:15:00,46.26,46.36,46.23,46.28,72900.0,41.2225,41.3116,41.1958,41.2403,72900.0
2013-12-11 11:20:00,46.29,46.31,46.24,46.29,33200.0,41.2492,41.2671,41.2047,41.2492,33200.0
2013-12-11 11:25:00,46.3,46.31,46.24,46.26,34300.0,41.2582,41.2671,41.2047,41.2225,34300.0
2013-12-11 11:30:00,46.25,46.25,46.2,46.21,20700.0,41.2136,41.2136,41.169,41.178,20700.0
2013-12-11 11:35:00,46.21,46.22,46.14,46.16,22300.0,41.178,41.1869,41.1156,41.1334,22300.0
2013-12-11 11:40:00,46.15,46.17,46.11,46.11,13000.0,41.1245,41.1423,41.0888,41.0888,13000.0
2013-12-11 11:45:00,46.1,46.1,46.04,46.04,22600.0,41.0799,41.0799,41.0265,41.0265,22600.0
2013-12-11 11:50:00,46.05,46.05,45.99,45.99,36100.0,41.0354,41.0354,40.9819,40.9819,36100.0
2013-12-11 11:55:00,45.99,46.04,45.96,45.98,68900.0,40.9819,41.0265,40.9552,40.973,68900.0
2013-12-11 12:00:00,45.98,45.98,45.85,45.91,110100.0,40.973,40.973,40.8572,40.9106,110100.0
2013-12-11 12:05:00,45.91,45.93,45.87,45.93,67000.0,40.9106,40.9284,40.875,40.9284,67000.0
2013-12-11 12:10:00,45.94,45.97,45.88,45.97,55000.0,40.9374,40.9641,40.8839,40.9641,55000.0
2013-12-11 12:15:00,45.97,45.97,45.91,45.94,17200.0,40.9641,40.9641,40.9106,40.9374,17200.0
2013-12-11 12:20:00,45.94,45.95,45.93,45.93,6700.0,40.9374,40.9463,40.9284,40.9284,6700.0
2013-12-11 12:25:00,45.93,45.93,45.88,45.91,23100.0,40.9284,40.9284,40.8839,40.9106,23100.0
2013-12-11 12:30:00,45.9,45.94,45.9,45.94,40100.0,40.9017,40.9374,40.9017,40.9374,40100.0
2013-12-11 12:35:00,45.95,46.05,45.95,46.05,19000.0,40.9463,41.0354,40.9463,41.0354,19000.0
2013-12-11 12:40:00,46.05,46.09,46.05,46.06,21200.0,41.0354,41.071,41.0354,41.0443,21200.0
2013-12-11 12:45:00,46.05,46.09,46.05,46.08,12300.0,41.0354,41.071,41.0354,41.0621,12300.0
2013-12-11 12:50:00,46.08,46.09,46.06,46.07,6400.0,41.0621,41.071,41.0443,41.0532,6400.0
2013-12-11 12:55:00,46.06,46.07,46.01,46.03,13800.0,41.0443,41.0532,40.9997,41.0176,13800.0
2013-12-11 13:00:00,46.03,46.09,46.03,46.08,20300.0,41.0176,41.071,41.0176,41.0621,20300.0
2013-12-11 13:05:00,46.09,46.18,46.09,46.16,36400.0,41.071,41.1512,41.071,41.1334,36400.0
2013-12-11 13:10:00,46.16,46.18,46.14,46.16,16800.0,41.1334,41.1512,41.1156,41.1334,16800.0
2013-12-11 13:15:00,46.17,46.19,46.16,46.17,31100.0,41.1423,41.1601,41.1334,41.1423,31100.0
2013-12-11 13:20:00,46.18,46.2,46.15,46.16,43900.0,41.1512,41.169,41.1245,41.1334,43900.0
2013-12-11 13:25:00,46.16,46.2,46.14,46.15,34700.0,41.1334,41.169,41.1156,41.1245,34700.0
2013-12-11 13:30:00,46.15,46.19,46.14,46.18,15400.0,41.1245,41.1601,41.1156,41.1512,15400.0
2013-12-11 13:35:00,46.18,46.21,46.16,46.21,40900.0,41.1512,41.178,41.1334,41.178,40900.0
2013-12-11 13:40:00,46.2,46.24,46.2,46.24,7600.0,41.169,41.2047,41.169,41.2047,7600.0
2013-12-11 13:45:00,46.23,46.24,46.19,46.23,11100.0,41.1958,41.2047,41.1601,41.1958,11100.0
2013-12-11 13:50:00,46.23,46.26,46.22,46.22,15000.0,41.1958,41.2225,41.1869,41.1869,15000.0
2013-12-11 13:55:00,46.22,46.23,46.21,46.22,6200.0,41.1869,41.1958,41.178,41.1869,6200.0
2013-12-11 14:00:00,46.23,46.23,46.16,46.18,11000.0,41.1958,41.1958,41.1334,41.1512,11000.0
2013-12-11 14:05:00,46.18,46.19,46.14,46.17,10900.0,41.1512,41.1601,41.1156,41.1423,10900.0
2013-12-11 14:10:00,46.17,46.18,46.12,46.12,16400.0,41.1423,41.1512,41.0978,41.0978,16400.0
2013-12-11 14:15:00,46.12,46.14,46.09,46.11,28500.0,41.0978,41.1156,41.071,41.0888,28500.0
2013-12-11 14:20:00,46.11,46.16,46.11,46.16,18300.0,41.0888,41.1334,41.0888,41.1334,18300.0
2013-12-11 14:25:00,46.16,46.17,46.12,46.17,11700.0,41.1334,41.1423,41.0978,41.1423,11700.0
2013-12-11 14:30:00,46.17,46.19,46.15,46.16,16700.0,41.1423,41.1601,41.1245,41.1334,16700.0
2013-12-11 14:35:00,46.16,46.18,46.16,46.18,10500.0,41.1334,41.1512,41.1334,41.1512,10500.0
2013-12-11 14:40:00,46.18,46.21,46.17,46.2,35100.0,41.1512,41.178,41.1423,41.169,35100.0
2013-12-11 14:45:00,46.19,46.22,46.18,46.19,19900.0,41.1601,41.1869,41.1512,41.1601,19900.0
2013-12-11 14:50:00,46.18,46.21,46.15,46.19,33800.0,41.1512,41.178,41.1245,41.1601,33800.0
2013-12-11 14:55:00,46.18,46.18,46.12,46.12,20100.0,41.1512,41.1512,41.0978,41.0978,20100.0
2013-12-11 15:00:00,46.13,46.15,46.1,46.11,20700.0,41.1067,41.1245,41.0799,41.0888,20700.0
2013-12-11 15:05:00,46.11,46.13,46.09,46.13,59000.0,41.0888,41.1067,41.071,41.1067,59000.0
2013-12-11 15:10:00,46.13,46.14,46.05,46.08,50800.0,41.1067,41.1156,41.0354,41.0621,50800.0
2013-12-11 15:15:00,46.08,46.08,46.0,46.01,32800.0,41.0621,41.0621,40.9908,40.9997,32800.0
2013-12-11 15:20:00,46.01,46.12,45.98,46.12,46000.0,40.9997,41.0978,40.973,41.0978,46000.0
2013-12-11 15:25:00,46.12,46.13,46.04,46.05,38600.0,41.0978,41.1067,41.0265,41.0354,38600.0
2013-12-11 15:30:00,46.05,46.09,46.04,46.09,73800.0,41.0354,41.071,41.0265,41.071,73800.0
2013-12-11 15:35:00,46.09,46.12,46.07,46.09,71000.0,41.071,41.0978,41.0532,41.071,71000.0
2013-12-11 15:40:00,46.1,46.11,46.04,46.05,46200.0,41.0799,41.0888,41.0265,41.0354,46200.0
2013-12-11 15:45:00,46.04,46.04,46.0,46.02,116900.0,41.0265,41.0265,40.9908,41.0086,116900.0
2013-12-11 15:50:00,46.01,46.03,45.95,45.97,97200.0,40.9997,41.0176,40.9463,40.9641,97200.0
2013-12-11 15:55:00,45.96,46.05,45.95,46.03,153400.0,40.9552,41.0354,40.9463,41.0176,153400.0
2013-12-12 09:30:00,45.92,46.34,45.92,46.24,46800.0,40.9195,41.2938,40.9195,41.2047,46800.0
2013-12-12 09:35:00,46.25,46.32,46.09,46.2,33900.0,41.2136,41.276,41.071,41.169,33900.0
2013-12-12 09:40:00,46.16,46.28,46.16,46.22,12000.0,41.1334,41.2403,41.1334,41.1869,12000.0
2013-12-12 09:45:00,46.24,46.24,46.07,46.11,14900.0,41.2047,41.2047,41.0532,41.0888,14900.0
2013-12-12 09:50:00,46.11,46.11,46.02,46.06,26300.0,41.0888,41.0888,41.0086,41.0443,26300.0
2013-12-12 09:55:00,46.06,46.15,46.06,46.12,35700.0,41.0443,41.1245,41.0443,41.0978,35700.0
2013-12-12 10:00:00,46.11,46.16,46.08,46.14,42200.0,41.0888,41.1334,41.0621,41.1156,42200.0
2013-12-12 10:05:00,46.14,46.18,46.1,46.14,46000.0,41.1156,41.1512,41.0799,41.1156,46000.0
2013-12-12 10:10:00,46.15,46.2,46.12,46.14,22500.0,41.1245,41.169,41.0978,41.1156,22500.0
2013-12-12 10:15:00,46.14,46.18,46.04,46.06,76300.0,41.1156,41.1512,41.0265,41.0443,76300.0
2013-12-12 10:20:00,46.07,46.12,46.03,46.05,29900.0,41.0532,41.0978,41.0176,41.0354,29900.0
2013-12-12 10:25:00,46.05,46.14,46.04,46.11,16700.0,41.0354,41.1156,41.0265,41.0888,16700.0
2013-12-12 10:30:00,46.11,46.13,46.05,46.07,35800.0,41.0888,41.1067,41.0354,41.0532,35800.0
2013-12-12 10:35:00,46.07,46.1,46.03,46.04,38800.0,41.0532,41.0799,41.0176,41.0265,38800.0
2013-12-12 10:40:00,46.05,46.08,46.01,46.08,7800.0,41.0354,41.0621,40.9997,41.0621,7800.0
2013-12-12 10:45:00,46.08,46.14,46.05,46.12,12100.0,41.0621,41.1156,41.0354,41.0978,12100.0
2013-12-12 10:50:00,46.11,46.11,46.04,46.06,14400.0,41.0888,41.0888,41.0265,41.0443,14400.0
2013-12-12 10:55:00,46.06,46.07,46.01,46.03,24000.0,41.0443,41.0532,40.9997,41.0176,24000.0
2013-12-12 11:00:00,46.01,46.1,46.01,46.06,6800.0,40.9997,41.0799,40.9997,41.0443,6800.0
2013-12-12 11:05:00,46.05,46.16,46.05,46.13,13200.0,41.0354,41.1334,41.0354,41.1067,13200.0
2013-12-12 11:10:00,46.12,46.14,46.09,46.11,10600.0,41.0978,41.1156,41.071,41.0888,10600.0
2013-12-12 11:15:00,46.1,46.1,46.05,46.05,11200.0,41.0799,41.0799,41.0354,41.0354,11200.0
2013-12-12 11:20:00,46.05,46.12,46.05,46.06,20200.0,41.0354,41.0978,41.0354,41.0443,20200.0
2013-12-12 11:25:00,46.05,46.05,45.94,45.98,23900.0,41.0354,41.0354,40.9374,40.973,23900.0
2013-12-12 11:30:00,45.98,46.02,45.93,45.93,10300.0,40.973,41.0086,40.9284,40.9284,10300.0
2013-12-12 11:35:00,45.93,45.99,45.93,45.99,11600.0,40.9284,40.9819,40.9284,40.9819,11600.0
2013-12-12 11:40:00,45.99,45.99,45.93,45.93,5100.0,40.9819,40.9819,40.9284,40.9284,5100.0
2013-12-12 11:45:00,45.93,45.93,45.87,45.88,15900.0,40.9284,40.9284,40.875,40.8839,15900.0
2013-12-12 11:50:00,45.89,45.94,45.89,45.94,6700.0,40.8928,40.9374,40.8928,40.9374,6700.0
2013-12-12 11:55:00,45.94,45.94,45.89,45.9,12300.0,40.9374,40.9374,40.8928,40.9017,12300.0
2013-12-12 12:00:00,45.88,45.89,45.85,45.85,8000.0,40.8839,40.8928,40.8572,40.8572,8000.0
2013-12-12 12:05:00,45.84,45.91,45.84,45.89,10400.0,40.8482,40.9106,40.8482,40.8928,10400.0
2013-12-12 12:10:00,45.9,45.93,45.87,45.87,8200.0,40.9017,40.9284,40.875,40.875,8200.0
2013-12-12 12:15:00,45.88,45.89,45.85,45.88,9200.0,40.8839,40.8928,40.8572,40.8839,9200.0
2013-12-12 12:20:00,45.88,45.89,45.83,45.83,29900.0,40.8839,40.8928,40.8393,40.8393,29900.0
2013-12-12 12:25:00,45.84,45.9,45.84,45.89,11000.0,40.8482,40.9017,40.8482,40.8928,11000.0
2013-12-12 12:30:00,45.89,45.9,45.85,45.86,22300.0,40.8928,40.9017,40.8572,40.8661,22300.0
2013-12-12 12:35:00,45.87,45.9,45.84,45.89,15700.0,40.875,40.9017,40.8482,40.8928,15700.0
2013-12-12 12:40:00,45.88,45.88,45.84,45.85,14000.0,40.8839,40.8839,40.8482,40.8572,14000.0
2013-12-12 12:45:00,45.85,45.91,45.85,45.88,16400.0,40.8572,40.9106,40.8572,40.8839,16400.0
2013-12-12 12:50:00,45.87,45.9,45.84,45.9,8200.0,40.875,40.9017,40.8482,40.9017,8200.0
2013-12-12 12:55:00,45.89,45.9,45.87,45.88,6200.0,40.8928,40.9017,40.875,40.8839,6200.0
2013-12-12 13:00:00,45.87,46.0,45.87,46.0,19700.0,40.875,40.9908,40.875,40.9908,19700.0
2013-12-12 13:05:00,46.0,46.03,46.0,46.02,10800.0,40.9908,41.0176,40.9908,41.0086,10800.0
2013-12-12 13:10:00,46.01,46.03,46.01,46.02,13600.0,40.9997,41.0176,40.9997,41.0086,13600.0
2013-12-12 13:15:00,46.01,46.09,46.01,46.08,22500.0,40.9997,41.071,40.9997,41.0621,22500.0
2013-12-12 13:20:00,46.08,46.1,46.04,46.04,18500.0,41.0621,41.0799,41.0265,41.0265,18500.0
2013-12-12 13:25:00,46.04,46.07,46.01,46.07,21300.0,41.0265,41.0532,40.9997,41.0532,21300.0
2013-12-12 13:30:00,46.07,46.09,46.03,46.03,13700.0,41.0532,41.071,41.0176,41.0176,13700.0
2013-12-12 13:35:00,46.04,46.11,46.04,46.11,13600.0,41.0265,41.0888,41.0265,41.0888,13600.0
2013-12-12 13:40:00,46.11,46.11,46.07,46.08,14300.0,41.0888,41.0888,41.0532,41.0621,14300.0
2013-12-12 13:45:00,46.07,46.12,46.06,46.06,10600.0,41.0532,41.0978,41.0443,41.0443,10600.0
2013-12-12 13:50:00,46.07,46.07,46.05,46.05,9500.0,41.0532,41.0532,41.0354,41.0354,9500.0
2013-12-12 13:55:00,46.06,46.13,46.06,46.13,9700.0,41.0443,41.1067,41.0443,41.1067,9700.0
2013-12-12 14:00:00,46.13,46.14,46.09,46.09,15400.0,41.1067,41.1156,41.071,41.071,15400.0
2013-12-12 14:05:00,46.09,46.13,46.09,46.12,14700.0,41.071,41.1067,41.071,41.0978,14700.0
2013-12-12 14:10:00,46.12,46.13,46.09,46.11,22900.0,41.0978,41.1067,41.071,41.0888,22900.0
2013-12-12 14:15:00,46.12,46.16,46.1,46.14,25500.0,41.0978,41.1334,41.0799,41.1156,25500.0
2013-12-12 14:20:00,46.13,46.28,46.13,46.26,21900.0,41.1067,41.2403,41.1067,41.2225,21900.0
2013-12-12 14:25:00,46.24,46.27,46.22,46.25,23500.0,41.2047,41.2314,41.1869,41.2136,23500.0
2013-12-12 14:30:00,46.26,46.29,46.25,46.25,21500.0,41.2225,41.2492,41.2136,41.2136,21500.0
2013-12-12 14:35:00,46.24,46.24,46.07,46.08,34800.0,41.2047,41.2047,41.0532,41.0621,34800.0
2013-12-12 14:40:00,46.08,46.22,46.08,46.22,29400.0,41.0621,41.1869,41.0621,41.1869,29400.0
2013-12-12 14:45:00,46.22,46.24,46.16,46.17,21400.0,41.1869,41.2047,41.1334,41.1423,21400.0
2013-12-12 14:50:00,46.17,46.18,46.12,46.16,39500.0,41.1423,41.1512,41.0978,41.1334,39500.0
2013-12-12 14:55:00,46.16,46.26,46.15,46.25,24300.0,41.1334,41.2225,41.1245,41.2136,24300.0
2013-12-12 15:00:00,46.25,46.25,46.2,46.24,28000.0,41.2136,41.2136,41.169,41.2047,28000.0
2013-12-12 15:05:00,46.24,46.24,46.19,46.19,30300.0,41.2047,41.2047,41.1601,41.1601,30300.0
2013-12-12 15:10:00,46.2,46.21,46.14,46.15,41600.0,41.169,41.178,41.1156,41.1245,41600.0
2013-12-12 15:15:00,46.14,46.14,46.07,46.08,44200.0,41.1156,41.1156,41.0532,41.0621,44200.0
2013-12-12 15:20:00,46.09,46.17,46.06,46.17,49200.0,41.071,41.1423,41.0443,41.1423,49200.0
2013-12-12 15:25:00,46.17,46.21,46.16,46.18,37700.0,41.1423,41.178,41.1334,41.1512,37700.0
2013-12-12 15:30:00,46.18,46.22,46.18,46.22,36800.0,41.1512,41.1869,41.1512,41.1869,36800.0
2013-12-12 15:35:00,46.22,46.23,46.15,46.15,32800.0,41.1869,41.1958,41.1245,41.1245,32800.0
2013-12-12 15:40:00,46.15,46.18,46.13,46.14,62400.0,41.1245,41.1512,41.1067,41.1156,62400.0
2013-12-12 15:45:00,46.14,46.15,46.02,46.04,96000.0,41.1156,41.1245,41.0086,41.0265,96000.0
2013-12-12 15:50:00,46.04,46.07,46.03,46.06,48400.0,41.0265,41.0532,41.0176,41.0443,48400.0
2013-12-12 15:55:00,46.05,46.07,45.99,46.01,96200.0,41.0354,41.0532,40.9819,40.9997,96200.0
2013-12-13 09:30:00,46.35,46.46,46.0,46.38,34200.0,41.3027,41.4007,40.9908,41.3294,34200.0
2013-12-13 09:35:00,46.41,46.56,46.38,46.51,33800.0,41.3562,41.4898,41.3294,41.4453,33800.0
2013-12-13 09:40:00,46.53,46.55,46.47,46.54,51500.0,41.4631,41.4809,41.4096,41.472,51500.0
2013-12-13 09:45:00,46.53,46.59,46.5,46.57,14800.0,41.4631,41.5166,41.4364,41.4988,14800.0
2013-12-13 09:50:00,46.59,46.61,46.51,46.52,13500.0,41.5166,41.5344,41.4453,41.4542,13500.0
2013-12-13 09:55:00,46.51,46.56,46.48,46.53,18300.0,41.4453,41.4898,41.4186,41.4631,18300.0
2013-12-13 10:00:00,46.53,46.55,46.45,46.49,20000.0,41.4631,41.4809,41.3918,41.4275,20000.0
2013-12-13 10:05:00,46.49,46.52,46.48,46.5,19900.0,41.4275,41.4542,41.4186,41.4364,19900.0
2013-12-13 10:10:00,46.5,46.54,46.49,46.54,32400.0,41.4364,41.472,41.4275,41.472,32400.0
2013-12-13 10:15:00,46.55,46.61,46.55,46.6,58800.0,41.4809,41.5344,41.4809,41.5255,58800.0
2013-12-13 10:20:00,46.6,46.62,46.58,46.61,35400.0,41.5255,41.5433,41.5077,41.5344,35400.0
2013-12-13 10:25:00,46.6,46.63,46.58,46.6,18400.0,41.5255,41.5522,41.5077,41.5255,18400.0
2013-12-13 10:30:00,46.6,46.64,46.6,46.6,20000.0,41.5255,41.5611,41.5255,41.5255,20000.0
2013-12-13 10:35:00,46.6,46.64,46.6,46.6,30100.0,41.5255,41.5611,41.5255,41.5255,30100.0
2013-12-13 10:40:00,46.6,46.63,46.56,46.56,8400.0,41.5255,41.5522,41.4898,41.4898,8400.0
2013-12-13 10:45:00,46.56,46.65,46.55,46.6,15900.0,41.4898,41.57,41.4809,41.5255,15900.0
2013-12-13 10:50:00,46.61,46.62,46.56,46.59,22800.0,41.5344,41.5433,41.4898,41.5166,22800.0
2013-12-13 10:55:00,46.6,46.6,46.55,46.57,95300.0,41.5255,41.5255,41.4809,41.4988,95300.0
2013-12-13 11:00:00,46.57,46.57,46.53,46.54,18500.0,41.4988,41.4988,41.4631,41.472,18500.0
2013-12-13 11:05:00,46.54,46.58,46.53,46.57,11900.0,41.472,41.5077,41.4631,41.4988,11900.0
2013-12-13 11:10:00,46.57,46.6,46.56,46.59,17100.0,41.4988,41.5255,41.4898,41.5166,17100.0
2013-12-13 11:15:00,46.59,46.61,46.55,46.57,31100.0,41.5166,41.5344,41.4809,41.4988,31100.0
2013-12-13 11:20:00,46.57,46.58,46.53,46.53,73300.0,41.4988,41.5077,41.4631,41.4631,73300.0
2013-12-13 11:25:00,46.54,46.56,46.44,46.44,21700.0,41.472,41.4898,41.3829,41.3829,21700.0
2013-12-13 11:30:00,46.43,46.53,46.42,46.47,19600.0,41.374,41.4631,41.3651,41.4096,19600.0
2013-12-13 11:35:00,46.47,46.54,46.45,46.53,19300.0,41.4096,41.472,41.3918,41.4631,19300.0
2013-12-13 11:40:00,46.54,46.54,46.49,46.5,10900.0,41.472,41.472,41.4275,41.4364,10900.0
2013-12-13 11:45:00,46.5,46.54,46.47,46.47,27600.0,41.4364,41.472,41.4096,41.4096,27600.0
2013-12-13 11:50:00,46.48,46.51,46.48,46.5,13600.0,41.4186,41.4453,41.4186,41.4364,13600.0
2013-12-13 11:55:00,46.51,46.53,46.49,46.52,31000.0,41.4453,41.4631,41.4275,41.4542,31000.0
2013-12-13 12:00:00,46.51,46.51,46.46,46.47,42400.0,41.4453,41.4453,41.4007,41.4096,42400.0
2013-12-13 12:05:00,46.47,46.48,46.41,46.41,42600.0,41.4096,41.4186,41.3562,41.3562,42600.0
2013-12-13 12:10:00,46.41,46.41,46.36,46.4,26400.0,41.3562,41.3562,41.3116,41.3473,26400.0
2013-12-13 12:15:00,46.4,46.4,46.36,46.39,30800.0,41.3473,41.3473,41.3116,41.3384,30800.0
2013-12-13 12:20:00,46.38,46.42,46.37,46.39,46100.0,41.3294,41.3651,41.3205,41.3384,46100.0
2013-12-13 12:25:00,46.39,46.4,46.38,46.39,19200.0,41.3384,41.3473,41.3294,41.3384,19200.0
2013-12-13 12:30:00,46.4,46.4,46.33,46.33,18700.0,41.3473,41.3473,41.2849,41.2849,18700.0
2013-12-13 12:35:00,46.34,46.39,46.33,46.38,13400.0,41.2938,41.3384,41.2849,41.3294,13400.0
2013-12-13 12:40:00,46.39,46.39,46.3,46.33,16800.0,41.3384,41.3384,41.2582,41.2849,16800.0
2013-12-13 12:45:00,46.33,46.35,46.3,46.32,17500.0,41.2849,41.3027,41.2582,41.276,17500.0
2013-12-13 12:50:00,46.31,46.36,46.3,46.36,10000.0,41.2671,41.3116,41.2582,41.3116,10000.0
2013-12-13 12:55:00,46.36,46.36,46.34,46.35,21700.0,41.3116,41.3116,41.2938,41.3027,21700.0
2013-12-13 13:00:00,46.35,46.4,46.34,46.4,9900.0,41.3027,41.3473,41.2938,41.3473,9900.0
2013-12-13 13:05:00,46.41,46.45,46.39,46.44,34400.0,41.3562,41.3918,41.3384,41.3829,34400.0
2013-12-13 13:10:00,46.45,46.5,46.45,46.5,9100.0,41.3918,41.4364,41.3918,41.4364,9100.0
2013-12-13 13:15:00,46.51,46.55,46.5,46.55,16800.0,41.4453,41.4809,41.4364,41.4809,16800.0
2013-12-13 13:20:00,46.54,46.54,46.5,46.52,38800.0,41.472,41.472,41.4364,41.4542,38800.0
2013-12-13 13:25:00,46.51,46.53,46.49,46.53,6200.0,41.4453,41.4631,41.4275,41.4631,6200.0
2013-12-13 13:30:00,46.54,46.55,46.49,46.55,8300.0,41.472,41.4809,41.4275,41.4809,8300.0
2013-12-13 13:35:00,46.55,46.55,46.53,46.53,5700.0,41.4809,41.4809,41.4631,41.4631,5700.0
2013-12-13 13:40:00,46.53,46.55,46.49,46.49,11300.0,41.4631,41.4809,41.4275,41.4275,11300.0
2013-12-13 13:45:00,46.48,46.53,46.48,46.53,6200.0,41.4186,41.4631,41.4186,41.4631,6200.0
2013-12-13 13:50:00,46.52,46.53,46.52,46.52,12700.0,41.4542,41.4631,41.4542,41.4542,12700.0
2013-12-13 13:55:00,46.51,46.52,46.45,46.45,37500.0,41.4453,41.4542,41.3918,41.3918,37500.0
2013-12-13 14:00:00,46.46,46.46,46.41,46.45,23700.0,41.4007,41.4007,41.3562,41.3918,23700.0
2013-12-13 14:05:00,46.44,46.44,46.4,46.43,18600.0,41.3829,41.3829,41.3473,41.374,18600.0
2013-12-13 14:10:00,46.43,46.44,46.37,46.43,17800.0,41.374,41.3829,41.3205,41.374,17800.0
2013-12-13 14:15:00,46.44,46.48,46.43,46.47,13900.0,41.3829,41.4186,41.374,41.4096,13900.0
2013-12-13 14:20:00,46.46,46.47,46.43,46.44,17800.0,41.4007,41.4096,41.374,41.3829,17800.0
2013-12-13 14:25:00,46.43,46.49,46.43,46.48,16800.0,41.374,41.4275,41.374,41.4186,16800.0
2013-12-13 14:30:00,46.48,46.52,46.48,46.51,43300.0,41.4186,41.4542,41.4186,41.4453,43300.0
2013-12-13 14:35:00,46.51,46.57,46.5,46.55,42000.0,41.4453,41.4988,41.4364,41.4809,42000.0
2013-12-13 14:40:00,46.55,46.59,46.53,46.58,80500.0,41.4809,41.5166,41.4631,41.5077,80500.0
2013-12-13 14:45:00,46.58,46.59,46.56,46.56,14800.0,41.5077,41.5166,41.4898,41.4898,14800.0
2013-12-13 14:50:00,46.56,46.63,46.54,46.62,34500.0,41.4898,41.5522,41.472,41.5433,34500.0
2013-12-13 14:55:00,46.62,46.62,46.58,46.61,13800.0,41.5433,41.5433,41.5077,41.5344,13800.0
2013-12-13 15:00:00,46.61,46.68,46.61,46.62,16100.0,41.5344,41.5968,41.5344,41.5433,16100.0
2013-12-13 15:05:00,46.62,46.63,46.58,46.59,17900.0,41.5433,41.5522,41.5077,41.5166,17900.0
2013-12-13 15:10:00,46.59,46.59,46.57,46.57,11400.0,41.5166,41.5166,41.4988,41.4988,11400.0
2013-12-13 15:15:00,46.58,46.66,46.58,46.66,13300.0,41.5077,41.579,41.5077,41.579,13300.0
2013-12-13 15:20:00,46.66,46.68,46.65,46.66,14400.0,41.579,41.5968,41.57,41.579,14400.0
2013-12-13 15:25:00,46.67,46.68,46.64,46.65,21500.0,41.5879,41.5968,41.5611,41.57,21500.0
2013-12-13 15:30:00,46.65,46.67,46.61,46.62,28900.0,41.57,41.5879,41.5344,41.5433,28900.0
2013-12-13 15:35:00,46.62,46.63,46.55,46.55,21000.0,41.5433,41.5522,41.4809,41.4809,21000.0
2013-12-13 15:40:00,46.56,46.63,46.55,46.63,31200.0,41.4898,41.5522,41.4809,41.5522,31200.0
2013-12-13 15:45:00,46.63,46.67,46.62,46.67,42800.0,41.5522,41.5879,41.5433,41.5879,42800.0
2013-12-13 15:50:00,46.66,46.69,46.63,46.65,46100.0,41.579,41.6057,41.5522,41.57,46100.0
2013-12-13 15:55:00,46.65,46.65,46.55,46.56,94700.0,41.57,41.57,41.4809,41.4898,94700.0
2013-12-16 09:30:00,46.73,47.0,46.61,46.93,90200.0,41.6413,41.8819,41.5344,41.8196,90200.0
2013-12-16 09:35:00,46.94,47.18,46.88,47.09,526300.0,41.8285,42.0423,41.775,41.9621,526300.0
2013-12-16 09:40:00,47.09,47.13,46.89,46.96,67700.0,41.9621,41.9978,41.7839,41.8463,67700.0
2013-12-16 09:45:00,46.96,47.14,46.96,47.13,42900.0,41.8463,42.0067,41.8463,41.9978,42900.0
2013-12-16 09:50:00,47.13,47.35,47.13,47.35,81900.0,41.9978,42.1938,41.9978,42.1938,81900.0
2013-12-16 09:55:00,47.34,47.46,47.31,47.32,43000.0,42.1849,42.2918,42.1582,42.1671,43000.0
2013-12-16 10:00:00,47.33,47.36,47.25,47.28,41200.0,42.176,42.2027,42.1047,42.1314,41200.0
2013-12-16 10:05:00,47.27,47.31,47.19,47.2,20000.0,42.1225,42.1582,42.0512,42.0602,20000.0
2013-12-16 10:10:00,47.21,47.3,47.2,47.21,16500.0,42.0691,42.1493,42.0602,42.0691,16500.0
2013-12-16 10:15:00,47.21,47.3,47.2,47.23,18500.0,42.0691,42.1493,42.0602,42.0869,18500.0
2013-12-16 10:20:00,47.23,47.28,47.14,47.18,18900.0,42.0869,42.1314,42.0067,42.0423,18900.0
2013-12-16 10:25:00,47.19,47.21,47.16,47.16,10000.0,42.0512,42.0691,42.0245,42.0245,10000.0
2013-12-16 10:30:00,47.15,47.16,47.03,47.06,33000.0,42.0156,42.0245,41.9087,41.9354,33000.0
2013-12-16 10:35:00,47.06,47.14,47.02,47.03,30700.0,41.9354,42.0067,41.8998,41.9087,30700.0
2013-12-16 10:40:00,47.03,47.1,47.03,47.09,16400.0,41.9087,41.971,41.9087,41.9621,16400.0
2013-12-16 10:45:00,47.1,47.1,47.04,47.05,39600.0,41.971,41.971,41.9176,41.9265,39600.0
2013-12-16 10:50:00,47.05,47.09,47.03,47.04,20000.0,41.9265,41.9621,41.9087,41.9176,20000.0
2013-12-16 10:55:00,47.06,47.06,47.0,47.02,22600.0,41.9354,41.9354,41.8819,41.8998,22600.0
2013-12-16 11:00:00,47.03,47.06,46.99,46.99,27200.0,41.9087,41.9354,41.873,41.873,27200.0
2013-12-16 11:05:00,46.99,47.01,46.96,46.98,17200.0,41.873,41.8908,41.8463,41.8641,17200.0
2013-12-16 11:10:00,47.0,47.06,47.0,47.03,20300.0,41.8819,41.9354,41.8819,41.9087,20300.0
2013-12-16 11:15:00,47.03,47.03,47.0,47.03,17800.0,41.9087,41.9087,41.8819,41.9087,17800.0
2013-12-16 11:20:00,47.02,47.05,46.98,47.04,22800.0,41.8998,41.9265,41.8641,41.9176,22800.0
2013-12-16 11:25:00,47.05,47.07,47.02,47.06,51000.0,41.9265,41.9443,41.8998,41.9354,51000.0
2013-12-16 11:30:00,47.06,47.06,47.03,47.04,13600.0,41.9354,41.9354,41.9087,41.9176,13600.0
2013-12-16 11:35:00,47.03,47.03,46.99,47.02,28000.0,41.9087,41.9087,41.873,41.8998,28000.0
2013-12-16 11:40:00,47.02,47.07,47.01,47.04,28300.0,41.8998,41.9443,41.8908,41.9176,28300.0
2013-12-16 11:45:00,47.04,47.06,47.01,47.04,77900.0,41.9176,41.9354,41.8908,41.9176,77900.0
2013-12-16 11:50:00,47.03,47.09,47.03,47.08,13500.0,41.9087,41.9621,41.9087,41.9532,13500.0
2013-12-16 11:55:00,47.08,47.13,47.07,47.11,12400.0,41.9532,41.9978,41.9443,41.98,12400.0
2013-12-16 12:00:00,47.12,47.13,47.06,47.06,9300.0,41.9889,41.9978,41.9354,41.9354,9300.0
2013-12-16 12:05:00,47.06,47.08,47.05,47.08,13600.0,41.9354,41.9532,41.9265,41.9532,13600.0
2013-12-16 12:10:00,47.07,47.08,47.01,47.02,21500.0,41.9443,41.9532,41.8908,41.8998,21500.0
2013-12-16 12:15:00,47.02,47.02,46.98,46.98,24500.0,41.8998,41.8998,41.8641,41.8641,24500.0
2013-12-16 12:20:00,46.99,47.04,46.98,47.04,15800.0,41.873,41.9176,41.8641,41.9176,15800.0
2013-12-16 12:25:00,47.04,47.05,47.01,47.03,10100.0,41.9176,41.9265,41.8908,41.9087,10100.0
2013-12-16 12:30:00,47.03,47.1,47.03,47.07,19600.0,41.9087,41.971,41.9087,41.9443,19600.0
2013-12-16 12:35:00,47.07,47.09,47.06,47.06,6600.0,41.9443,41.9621,41.9354,41.9354,6600.0
2013-12-16 12:40:00,47.07,47.13,47.06,47.13,11700.0,41.9443,41.9978,41.9354,41.9978,11700.0
2013-12-16 12:45:00,47.14,47.15,47.09,47.09,9200.0,42.0067,42.0156,41.9621,41.9621,9200.0
2013-12-16 12:50:00,47.1,47.13,47.07,47.08,12000.0,41.971,41.9978,41.9443,41.9532,12000.0
2013-12-16 12:55:00,47.08,47.11,47.05,47.1,14200.0,41.9532,41.98,41.9265,41.971,14200.0
2013-12-16 13:00:00,47.11,47.11,47.02,47.03,10200.0,41.98,41.98,41.8998,41.9087,10200.0
2013-12-16 13:05:00,47.02,47.05,47.0,47.03,30300.0,41.8998,41.9265,41.8819,41.9087,30300.0
2013-12-16 13:10:00,47.04,47.08,47.03,47.08,13100.0,41.9176,41.9532,41.9087,41.9532,13100.0
2013-12-16 13:15:00,47.07,47.08,47.04,47.06,11800.0,41.9443,41.9532,41.9176,41.9354,11800.0
2013-12-16 13:20:00,47.05,47.07,47.01,47.07,8300.0,41.9265,41.9443,41.8908,41.9443,8300.0
2013-12-16 13:25:00,47.09,47.11,47.07,47.1,10100.0,41.9621,41.98,41.9443,41.971,10100.0
2013-12-16 13:30:00,47.09,47.13,47.08,47.11,8800.0,41.9621,41.9978,41.9532,41.98,8800.0
2013-12-16 13:35:00,47.11,47.13,47.08,47.08,10000.0,41.98,41.9978,41.9532,41.9532,10000.0
2013-12-16 13:40:00,47.08,47.09,47.06,47.08,11600.0,41.9532,41.9621,41.9354,41.9532,11600.0
2013-12-16 13:45:00,47.08,47.11,47.03,47.1,11000.0,41.9532,41.98,41.9087,41.971,11000.0
2013-12-16 13:50:00,47.11,47.14,47.09,47.12,11000.0,41.98,42.0067,41.9621,41.9889,11000.0
2013-12-16 13:55:00,47.13,47.19,47.13,47.19,11200.0,41.9978,42.0512,41.9978,42.0512,11200.0
2013-12-16 14:00:00,47.18,47.24,47.18,47.23,19000.0,42.0423,42.0958,42.0423,42.0869,19000.0
2013-12-16 14:05:00,47.23,47.25,47.22,47.23,14400.0,42.0869,42.1047,42.078,42.0869,14400.0
2013-12-16 14:10:00,47.24,47.27,47.23,47.25,19800.0,42.0958,42.1225,42.0869,42.1047,19800.0
2013-12-16 14:15:00,47.26,47.28,47.24,47.24,17200.0,42.1136,42.1314,42.0958,42.0958,17200.0
2013-12-16 14:20:00,47.23,47.27,47.23,47.25,7800.0,42.0869,42.1225,42.0869,42.1047,7800.0
2013-12-16 14:25:00,47.25,47.26,47.24,47.26,8700.0,42.1047,42.1136,42.0958,42.1136,8700.0
2013-12-16 14:30:00,47.26,47.28,47.24,47.24,16400.0,42.1136,42.1314,42.0958,42.0958,16400.0
2013-12-16 14:35:00,47.25,47.26,47.24,47.25,12300.0,42.1047,42.1136,42.0958,42.1047,12300.0
2013-12-16 14:40:00,47.25,47.26,47.03,47.17,143700.0,42.1047,42.1136,41.9087,42.0334,143700.0
2013-12-16 14:45:00,47.17,47.17,47.09,47.09,21300.0,42.0334,42.0334,41.9621,41.9621,21300.0
2013-12-16 14:50:00,47.1,47.17,47.1,47.16,9600.0,41.971,42.0334,41.971,42.0245,9600.0
2013-12-16 14:55:00,47.17,47.19,47.17,47.19,12600.0,42.0334,42.0512,42.0334,42.0512,12600.0
2013-12-16 15:00:00,47.18,47.2,47.16,47.19,13000.0,42.0423,42.0602,42.0245,42.0512,13000.0
2013-12-16 15:05:00,47.19,47.2,47.17,47.18,12700.0,42.0512,42.0602,42.0334,42.0423,12700.0
2013-12-16 15:10:00,47.18,47.22,47.18,47.21,26600.0,42.0423,42.078,42.0423,42.0691,26600.0
2013-12-16 15:15:00,47.21,47.23,47.2,47.23,18900.0,42.0691,42.0869,42.0602,42.0869,18900.0
2013-12-16 15:20:00,47.23,47.23,47.13,47.13,34200.0,42.0869,42.0869,41.9978,41.9978,34200.0
2013-12-16 15:25:00,47.12,47.13,47.08,47.09,65900.0,41.9889,41.9978,41.9532,41.9621,65900.0
2013-12-16 15:30:00,47.09,47.11,47.09,47.1,25900.0,41.9621,41.98,41.9621,41.971,25900.0
2013-12-16 15:35:00,47.1,47.11,47.07,47.07,40500.0,41.971,41.98,41.9443,41.9443,40500.0
2013-12-16 15:40:00,47.07,47.12,47.06,47.12,60000.0,41.9443,41.9889,41.9354,41.9889,60000.0
2013-12-16 15:45:00,47.11,47.11,47.07,47.07,69800.0,41.98,41.98,41.9443,41.9443,69800.0
2013-12-16 15:50:00,47.08,47.14,47.08,47.13,71200.0,41.9532,42.0067,41.9532,41.9978,71200.0
2013-12-16 15:55:00,47.14,47.14,47.07,47.09,163800.0,42.0067,42.0067,41.9443,41.9621,163800.0
2013-12-17 09:30:00,46.95,47.12,46.82,46.86,42300.0,41.8374,41.9889,41.7215,41.7572,42300.0
2013-12-17 09:35:00,46.86,46.88,46.65,46.65,23300.0,41.7572,41.775,41.57,41.57,23300.0
2013-12-17 09:40:00,46.66,46.73,46.42,46.59,83200.0,41.579,41.6413,41.3651,41.5166,83200.0
2013-12-17 09:45:00,46.6,46.68,46.5,46.67,80900.0,41.5255,41.5968,41.4364,41.5879,80900.0
2013-12-17 09:50:00,46.67,46.71,46.6,46.7,41600.0,41.5879,41.6235,41.5255,41.6146,41600.0
2013-12-17 09:55:00,46.7,46.77,46.69,46.71,26000.0,41.6146,41.677,41.6057,41.6235,26000.0
2013-12-17 10:00:00,46.71,46.81,46.68,46.78,37300.0,41.6235,41.7126,41.5968,41.6859,37300.0
2013-12-17 10:05:00,46.78,46.82,46.74,46.8,19900.0,41.6859,41.7215,41.6502,41.7037,19900.0
2013-12-17 10:10:00,46.79,46.88,46.75,46.88,32400.0,41.6948,41.775,41.6592,41.775,32400.0
2013-12-17 10:15:00,46.87,46.87,46.74,46.75,13100.0,41.7661,41.7661,41.6502,41.6592,13100.0
2013-12-17 10:20:00,46.75,46.85,46.73,46.83,20200.0,41.6592,41.7483,41.6413,41.7304,20200.0
2013-12-17 10:25:00,46.83,46.83,46.78,46.82,17600.0,41.7304,41.7304,41.6859,41.7215,17600.0
2013-12-17 10:30:00,46.81,46.81,46.75,46.79,11300.0,41.7126,41.7126,41.6592,41.6948,11300.0
2013-12-17 10:35:00,46.79,46.81,46.77,46.81,12600.0,41.6948,41.7126,41.677,41.7126,12600.0
2013-12-17 10:40:00,46.8,46.86,46.78,46.79,28000.0,41.7037,41.7572,41.6859,41.6948,28000.0
2013-12-17 10:45:00,46.8,46.8,46.64,46.64,12100.0,41.7037,41.7037,41.5611,41.5611,12100.0
2013-12-17 10:50:00,46.65,46.68,46.62,46.66,13100.0,41.57,41.5968,41.5433,41.579,13100.0
2013-12-17 10:55:00,46.66,46.7,46.62,46.7,13300.0,41.579,41.6146,41.5433,41.6146,13300.0
2013-12-17 11:00:00,46.69,46.71,46.62,46.71,28700.0,41.6057,41.6235,41.5433,41.6235,28700.0
2013-12-17 11:05:00,46.7,46.76,46.68,46.68,14500.0,41.6146,41.6681,41.5968,41.5968,14500.0
2013-12-17 11:10:00,46.69,46.74,46.67,46.74,14100.0,41.6057,41.6502,41.5879,41.6502,14100.0
2013-12-17 11:15:00,46.74,46.75,46.69,46.75,12400.0,41.6502,41.6592,41.6057,41.6592,12400.0
2013-12-17 11:20:00,46.74,46.74,46.72,46.73,9800.0,41.6502,41.6502,41.6324,41.6413,9800.0
2013-12-17 11:25:00,46.73,46.76,46.68,46.68,19100.0,41.6413,41.6681,41.5968,41.5968,19100.0
2013-12-17 11:30:00,46.69,46.73,46.68,46.71,12700.0,41.6057,41.6413,41.5968,41.6235,12700.0
2013-12-17 11:35:00,46.69,46.74,46.68,46.74,8500.0,41.6057,41.6502,41.5968,41.6502,8500.0
2013-12-17 11:40:00,46.72,46.73,46.68,46.72,12400.0,41.6324,41.6413,41.5968,41.6324,12400.0
2013-12-17 11:45:00,46.72,46.83,46.7,46.81,19900.0,41.6324,41.7304,41.6146,41.7126,19900.0
2013-12-17 11:50:00,46.81,46.83,46.79,46.83,9900.0,41.7126,41.7304,41.6948,41.7304,9900.0
2013-12-17 11:55:00,46.83,46.85,46.8,46.8,12700.0,41.7304,41.7483,41.7037,41.7037,12700.0
2013-12-17 12:00:00,46.79,46.87,46.79,46.86,15900.0,41.6948,41.7661,41.6948,41.7572,15900.0
2013-12-17 12:05:00,46.86,46.89,46.85,46.88,21700.0,41.7572,41.7839,41.7483,41.775,21700.0
2013-12-17 12:10:00,46.88,46.96,46.87,46.95,25300.0,41.775,41.8463,41.7661,41.8374,25300.0
2013-12-17 12:15:00,46.95,46.99,46.93,46.99,11700.0,41.8374,41.873,41.8196,41.873,11700.0
2013-12-17 12:20:00,46.99,46.99,46.95,46.97,15800.0,41.873,41.873,41.8374,41.8552,15800.0
2013-12-17 12:25:00,46.96,46.97,46.9,46.93,15400.0,41.8463,41.8552,41.7928,41.8196,15400.0
2013-12-17 12:30:00,46.93,46.95,46.93,46.93,9900.0,41.8196,41.8374,41.8196,41.8196,9900.0
2013-12-17 12:35:00,46.92,46.99,46.91,46.98,15700.0,41.8106,41.873,41.8017,41.8641,15700.0
2013-12-17 12:40:00,46.97,46.97,46.91,46.96,11200.0,41.8552,41.8552,41.8017,41.8463,11200.0
2013-12-17 12:45:00,46.95,46.98,46.95,46.98,5500.0,41.8374,41.8641,41.8374,41.8641,5500.0
2013-12-17 12:50:00,46.99,47.04,46.99,47.04,10200.0,41.873,41.9176,41.873,41.9176,10200.0
2013-12-17 12:55:00,47.03,47.06,47.0,47.0,14700.0,41.9087,41.9354,41.8819,41.8819,14700.0
2013-12-17 13:00:00,47.0,47.07,47.0,47.06,13300.0,41.8819,41.9443,41.8819,41.9354,13300.0
2013-12-17 13:05:00,47.05,47.06,46.98,46.98,15700.0,41.9265,41.9354,41.8641,41.8641,15700.0
2013-12-17 13:10:00,46.99,47.05,46.98,47.05,10000.0,41.873,41.9265,41.8641,41.9265,10000.0
2013-12-17 13:15:00,47.05,47.06,47.04,47.06,15900.0,41.9265,41.9354,41.9176,41.9354,15900.0
2013-12-17 13:20:00,47.06,47.09,47.06,47.06,13000.0,41.9354,41.9621,41.9354,41.9354,13000.0
2013-12-17 13:25:00,47.06,47.11,47.05,47.1,10200.0,41.9354,41.98,41.9265,41.971,10200.0
2013-12-17 13:30:00,47.09,47.13,47.09,47.13,7500.0,41.9621,41.9978,41.9621,41.9978,7500.0
2013-12-17 13:35:00,47.14,47.15,47.12,47.14,9600.0,42.0067,42.0156,41.9889,42.0067,9600.0
2013-12-17 13:40:00,47.13,47.13,47.1,47.1,13600.0,41.9978,41.9978,41.971,41.971,13600.0
2013-12-17 13:45:00,47.1,47.11,46.98,46.98,30700.0,41.971,41.98,41.8641,41.8641,30700.0
2013-12-17 13:50:00,46.98,46.99,46.9,46.9,46200.0,41.8641,41.873,41.7928,41.7928,46200.0
2013-12-17 13:55:00,46.9,46.91,46.89,46.89,30500.0,41.7928,41.8017,41.7839,41.7839,30500.0
2013-12-17 14:00:00,46.9,46.99,46.9,46.99,20500.0,41.7928,41.873,41.7928,41.873,20500.0
2013-12-17 14:05:00,46.98,47.03,46.98,47.03,33600.0,41.8641,41.9087,41.8641,41.9087,33600.0
2013-12-17 14:10:00,47.04,47.05,47.0,47.0,27300.0,41.9176,41.9265,41.8819,41.8819,27300.0
2013-12-17 14:15:00,47.0,47.03,47.0,47.01,10800.0,41.8819,41.9087,41.8819,41.8908,10800.0
2013-12-17 14:20:00,47.02,47.02,46.98,46.98,19300.0,41.8998,41.8998,41.8641,41.8641,19300.0
2013-12-17 14:25:00,46.97,47.03,46.97,47.02,14300.0,41.8552,41.9087,41.8552,41.8998,14300.0
2013-12-17 14:30:00,47.02,47.04,46.99,47.0,16100.0,41.8998,41.9176,41.873,41.8819,16100.0
2013-12-17 14:35:00,47.0,47.0,46.95,46.95,19300.0,41.8819,41.8819,41.8374,41.8374,19300.0
2013-12-17 14:40:00,46.95,47.0,46.95,46.99,17700.0,41.8374,41.8819,41.8374,41.873,17700.0
2013-12-17 14:45:00,46.99,47.04,46.99,47.03,12800.0,41.873,41.9176,41.873,41.9087,12800.0
2013-12-17 14:50:00,47.03,47.03,46.95,46.96,17500.0,41.9087,41.9087,41.8374,41.8463,17500.0
2013-12-17 14:55:00,46.96,46.97,46.94,46.95,31500.0,41.8463,41.8552,41.8285,41.8374,31500.0
2013-12-17 15:00:00,46.94,46.96,46.93,46.93,30100.0,41.8285,41.8463,41.8196,41.8196,30100.0
2013-12-17 15:05:00,46.93,46.93,46.88,46.92,32100.0,41.8196,41.8196,41.775,41.8106,32100.0
2013-12-17 15:10:00,46.92,46.93,46.9,46.9,26900.0,41.8106,41.8196,41.7928,41.7928,26900.0
2013-12-17 15:15:00,46.9,46.91,46.87,46.9,24200.0,41.7928,41.8017,41.7661,41.7928,24200.0
2013-12-17 15:20:00,46.9,46.91,46.88,46.9,44800.0,41.7928,41.8017,41.775,41.7928,44800.0
2013-12-17 15:25:00,46.89,46.9,46.88,46.9,30200.0,41.7839,41.7928,41.775,41.7928,30200.0
2013-12-17 15:30:00,46.9,46.93,46.86,46.88,49100.0,41.7928,41.8196,41.7572,41.775,49100.0
2013-12-17 15:35:00,46.88,46.92,46.88,46.9,62800.0,41.775,41.8106,41.775,41.7928,62800.0
2013-12-17 15:40:00,46.89,46.9,46.83,46.84,37400.0,41.7839,41.7928,41.7304,41.7394,37400.0
2013-12-17 15:45:00,46.85,46.89,46.8,46.87,72100.0,41.7483,41.7839,41.7037,41.7661,72100.0
2013-12-17 15:50:00,46.87,46.88,46.84,46.87,66600.0,41.7661,41.775,41.7394,41.7661,66600.0
2013-12-17 15:55:00,46.87,46.88,46.81,46.82,73900.0,41.7661,41.775,41.7126,41.7215,73900.0
2013-12-18 09:30:00,46.88,47.03,46.77,47.0,28800.0,41.775,41.9087,41.677,41.8819,28800.0
2013-12-18 09:35:00,47.0,47.07,46.97,47.01,19200.0,41.8819,41.9443,41.8552,41.8908,19200.0
2013-12-18 09:40:00,47.08,47.09,46.98,47.02,38600.0,41.9532,41.9621,41.8641,41.8998,38600.0
2013-12-18 09:45:00,47.01,47.04,46.96,47.01,83000.0,41.8908,41.9176,41.8463,41.8908,83000.0
2013-12-18 09:50:00,47.01,47.03,46.9,46.97,16300.0,41.8908,41.9087,41.7928,41.8552,16300.0
2013-12-18 09:55:00,46.99,47.02,46.93,46.98,9000.0,41.873,41.8998,41.8196,41.8641,9000.0
2013-12-18 10:00:00,47.01,47.01,46.91,46.99,29700.0,41.8908,41.8908,41.8017,41.873,29700.0
2013-12-18 10:05:00,46.99,47.02,46.94,46.97,10100.0,41.873,41.8998,41.8285,41.8552,10100.0
2013-12-18 10:10:00,46.97,46.97,46.89,46.93,19400.0,41.8552,41.8552,41.7839,41.8196,19400.0
2013-12-18 10:15:00,46.93,46.93,46.85,46.89,29400.0,41.8196,41.8196,41.7483,41.7839,29400.0
2013-12-18 10:20:00,46.9,46.93,46.89,46.9,27900.0,41.7928,41.8196,41.7839,41.7928,27900.0
2013-12-18 10:25:00,46.89,46.94,46.86,46.94,54900.0,41.7839,41.8285,41.7572,41.8285,54900.0
2013-12-18 10:30:00,46.94,46.96,46.9,46.94,9600.0,41.8285,41.8463,41.7928,41.8285,9600.0
2013-12-18 10:35:00,46.93,46.93,46.89,46.9,27300.0,41.8196,41.8196,41.7839,41.7928,27300.0
2013-12-18 10:40:00,46.9,46.92,46.85,46.92,87200.0,41.7928,41.8106,41.7483,41.8106,87200.0
2013-12-18 10:45:00,46.9,46.92,46.84,46.86,16000.0,41.7928,41.8106,41.7394,41.7572,16000.0
2013-12-18 10:50:00,46.86,46.88,46.82,46.86,16100.0,41.7572,41.775,41.7215,41.7572,16100.0
2013-12-18 10:55:00,46.87,46.95,46.85,46.92,18200.0,41.7661,41.8374,41.7483,41.8106,18200.0
2013-12-18 11:00:00,46.93,46.94,46.88,46.88,13700.0,41.8196,41.8285,41.775,41.775,13700.0
2013-12-18 11:05:00,46.89,46.91,46.89,46.89,13600.0,41.7839,41.8017,41.7839,41.7839,13600.0
2013-12-18 11:10:00,46.9,46.91,46.89,46.89,16800.0,41.7928,41.8017,41.7839,41.7839,16800.0
2013-12-18 11:15:00,46.9,46.9,46.9,46.9,8700.0,41.7928,41.7928,41.7928,41.7928,8700.0
2013-12-18 11:20:00,46.9,46.9,46.89,46.9,8900.0,41.7928,41.7928,41.7839,41.7928,8900.0
2013-12-18 11:25:00,46.91,46.95,46.91,46.95,11800.0,41.8017,41.8374,41.8017,41.8374,11800.0
2013-12-18 11:30:00,46.94,46.96,46.93,46.95,13300.0,41.8285,41.8463,41.8196,41.8374,13300.0
2013-12-18 11:35:00,46.94,46.94,46.89,46.9,22700.0,41.8285,41.8285,41.7839,41.7928,22700.0
2013-12-18 11:40:00,46.9,46.9,46.84,46.9,9700.0,41.7928,41.7928,41.7394,41.7928,9700.0
2013-12-18 11:45:00,46.9,46.9,46.85,46.9,39100.0,41.7928,41.7928,41.7483,41.7928,39100.0
2013-12-18 11:50:00,46.89,46.91,46.88,46.89,13800.0,41.7839,41.8017,41.775,41.7839,13800.0
2013-12-18 11:55:00,46.91,46.96,46.91,46.96,10800.0,41.8017,41.8463,41.8017,41.8463,10800.0
2013-12-18 12:00:00,46.96,47.0,46.95,46.99,10100.0,41.8463,41.8819,41.8374,41.873,10100.0
2013-12-18 12:05:00,47.0,47.0,46.95,46.95,12000.0,41.8819,41.8819,41.8374,41.8374,12000.0
2013-12-18 12:10:00,46.95,46.99,46.95,46.97,15800.0,41.8374,41.873,41.8374,41.8552,15800.0
2013-12-18 12:15:00,46.98,46.99,46.96,46.97,9600.0,41.8641,41.873,41.8463,41.8552,9600.0
2013-12-18 12:20:00,46.97,47.03,46.96,47.01,9700.0,41.8552,41.9087,41.8463,41.8908,9700.0
2013-12-18 12:25:00,47.01,47.01,46.98,47.0,7100.0,41.8908,41.8908,41.8641,41.8819,7100.0
2013-12-18 12:30:00,46.99,47.01,46.98,47.0,12100.0,41.873,41.8908,41.8641,41.8819,12100.0
2013-12-18 12:35:00,46.99,47.0,46.92,46.93,7300.0,41.873,41.8819,41.8106,41.8196,7300.0
2013-12-18 12:40:00,46.93,46.94,46.89,46.94,15900.0,41.8196,41.8285,41.7839,41.8285,15900.0
2013-12-18 12:45:00,46.94,46.95,46.93,46.95,5500.0,41.8285,41.8374,41.8196,41.8374,5500.0
2013-12-18 12:50:00,46.94,46.95,46.92,46.95,6200.0,41.8285,41.8374,41.8106,41.8374,6200.0
2013-12-18 12:55:00,46.96,46.98,46.9,46.9,12100.0,41.8463,41.8641,41.7928,41.7928,12100.0
2013-12-18 13:00:00,46.9,46.9,46.84,46.86,12300.0,41.7928,41.7928,41.7394,41.7572,12300.0
2013-12-18 13:05:00,46.86,46.9,46.85,46.9,5600.0,41.7572,41.7928,41.7483,41.7928,5600.0
2013-12-18 13:10:00,46.9,46.9,46.76,46.78,15400.0,41.7928,41.7928,41.6681,41.6859,15400.0
2013-12-18 13:15:00,46.78,46.83,46.78,46.82,7500.0,41.6859,41.7304,41.6859,41.7215,7500.0
2013-12-18 13:20:00,46.81,46.82,46.81,46.82,9100.0,41.7126,41.7215,41.7126,41.7215,9100.0
2013-12-18 13:25:00,46.82,46.86,46.82,46.84,7900.0,41.7215,41.7572,41.7215,41.7394,7900.0
2013-12-18 13:30:00,46.84,46.85,46.81,46.82,10500.0,41.7394,41.7483,41.7126,41.7215,10500.0
2013-12-18 13:35:00,46.81,46.83,46.78,46.83,11100.0,41.7126,41.7304,41.6859,41.7304,11100.0
2013-12-18 13:40:00,46.82,46.83,46.76,46.77,9300.0,41.7215,41.7304,41.6681,41.677,9300.0
2013-12-18 13:45:00,46.76,46.83,46.76,46.81,9800.0,41.6681,41.7304,41.6681,41.7126,9800.0
2013-12-18 13:50:00,46.81,46.82,46.8,46.82,7300.0,41.7126,41.7215,41.7037,41.7215,7300.0
2013-12-18 13:55:00,46.82,46.94,46.77,46.87,31200.0,41.7215,41.8285,41.677,41.7661,31200.0
2013-12-18 14:00:00,46.84,47.09,46.52,47.02,50500.0,41.7394,41.9621,41.4542,41.8998,50500.0
2013-12-18 14:05:00,47.01,47.29,47.01,47.26,15400.0,41.8908,42.1404,41.8908,42.1136,15400.0
2013-12-18 14:10:00,47.26,47.3,47.09,47.21,30200.0,42.1136,42.1493,41.9621,42.0691,30200.0
2013-12-18 14:15:00,47.2,47.22,47.1,47.16,16000.0,42.0602,42.078,41.971,42.0245,16000.0
2013-12-18 14:20:00,47.16,47.23,47.1,47.21,16600.0,42.0245,42.0869,41.971,42.0691,16600.0
2013-12-18 14:25:00,47.23,47.27,47.15,47.19,62700.0,42.0869,42.1225,42.0156,42.0512,62700.0
2013-12-18 14:30:00,47.24,47.34,47.21,47.31,39900.0,42.0958,42.1849,42.0691,42.1582,39900.0
2013-12-18 14:35:00,47.3,47.46,47.29,47.45,56800.0,42.1493,42.2918,42.1404,42.2829,56800.0
2013-12-18 14:40:00,47.46,47.48,47.35,47.4,34200.0,42.2918,42.3097,42.1938,42.2384,34200.0
2013-12-18 14:45:00,47.4,47.46,47.35,47.39,22300.0,42.2384,42.2918,42.1938,42.2295,22300.0
2013-12-18 14:50:00,47.38,47.42,47.35,47.42,19000.0,42.2206,42.2562,42.1938,42.2562,19000.0
2013-12-18 14:55:00,47.41,47.48,47.38,47.44,29200.0,42.2473,42.3097,42.2206,42.274,29200.0
2013-12-18 15:00:00,47.41,47.44,47.33,47.36,15700.0,42.2473,42.274,42.176,42.2027,15700.0
2013-12-18 15:05:00,47.36,47.42,47.34,47.42,19100.0,42.2027,42.2562,42.1849,42.2562,19100.0
2013-12-18 15:10:00,47.42,47.64,47.42,47.62,54900.0,42.2562,42.4522,42.2562,42.4344,54900.0
2013-12-18 15:15:00,47.61,47.66,47.57,47.62,31900.0,42.4255,42.4701,42.3899,42.4344,31900.0
2013-12-18 15:20:00,47.61,47.69,47.56,47.64,41600.0,42.4255,42.4968,42.381,42.4522,41600.0
2013-12-18 15:25:00,47.63,47.64,47.53,47.62,35200.0,42.4433,42.4522,42.3542,42.4344,35200.0
2013-12-18 15:30:00,47.62,47.65,47.6,47.63,36400.0,42.4344,42.4611,42.4166,42.4433,36400.0
2013-12-18 15:35:00,47.63,47.82,47.62,47.82,72500.0,42.4433,42.6126,42.4344,42.6126,72500.0
2013-12-18 15:40:00,47.81,47.9,47.78,47.89,63000.0,42.6037,42.6839,42.577,42.675,63000.0
2013-12-18 15:45:00,47.9,47.9,47.82,47.83,105100.0,42.6839,42.6839,42.6126,42.6215,105100.0
2013-12-18 15:50:00,47.84,47.86,47.81,47.83,79900.0,42.6305,42.6483,42.6037,42.6215,79900.0
2013-12-18 15:55:00,47.84,47.9,47.83,47.86,144800.0,42.6305,42.6839,42.6215,42.6483,144800.0
2013-12-19 09:30:00,47.6,47.77,47.51,47.51,40200.0,42.4166,42.5681,42.3364,42.3364,40200.0
2013-12-19 09:35:00,47.5,47.6,47.44,47.59,16900.0,42.3275,42.4166,42.274,42.4077,16900.0
2013-12-19 09:40:00,47.54,47.59,47.41,47.51,24800.0,42.3631,42.4077,42.2473,42.3364,24800.0
2013-12-19 09:45:00,47.52,47.66,47.5,47.52,80200.0,42.3453,42.4701,42.3275,42.3453,80200.0
2013-12-19 09:50:00,47.53,47.56,47.45,47.5,22400.0,42.3542,42.381,42.2829,42.3275,22400.0
2013-12-19 09:55:00,47.51,47.52,47.43,47.46,13400.0,42.3364,42.3453,42.2651,42.2918,13400.0
2013-12-19 10:00:00,47.44,47.5,47.36,47.48,15900.0,42.274,42.3275,42.2027,42.3097,15900.0
2013-12-19 10:05:00,47.46,47.46,47.38,47.43,8600.0,42.2918,42.2918,42.2206,42.2651,8600.0
2013-12-19 10:10:00,47.42,47.43,47.31,47.38,32400.0,42.2562,42.2651,42.1582,42.2206,32400.0
2013-12-19 10:15:00,47.37,47.55,47.37,47.53,34000.0,42.2116,42.372,42.2116,42.3542,34000.0
2013-12-19 10:20:00,47.55,47.57,47.5,47.57,5200.0,42.372,42.3899,42.3275,42.3899,5200.0
2013-12-19 10:25:00,47.55,47.57,47.52,47.54,9700.0,42.372,42.3899,42.3453,42.3631,9700.0
2013-12-19 10:30:00,47.55,47.55,47.5,47.54,11000.0,42.372,42.372,42.3275,42.3631,11000.0
2013-12-19 10:35:00,47.54,47.54,47.5,47.54,12500.0,42.3631,42.3631,42.3275,42.3631,12500.0
2013-12-19 10:40:00,47.53,47.65,47.52,47.65,19700.0,42.3542,42.4611,42.3453,42.4611,19700.0
2013-12-19 10:45:00,47.64,47.65,47.57,47.57,17000.0,42.4522,42.4611,42.3899,42.3899,17000.0
2013-12-19 10:50:00,47.57,47.58,47.54,47.57,11600.0,42.3899,42.3988,42.3631,42.3899,11600.0
2013-12-19 10:55:00,47.57,47.63,47.55,47.63,22900.0,42.3899,42.4433,42.372,42.4433,22900.0
2013-12-19 11:00:00,47.61,47.67,47.6,47.66,10900.0,42.4255,42.479,42.4166,42.4701,10900.0
2013-12-19 11:05:00,47.67,47.67,47.6,47.62,10100.0,42.479,42.479,42.4166,42.4344,10100.0
2013-12-19 11:10:00,47.62,47.69,47.62,47.64,17700.0,42.4344,42.4968,42.4344,42.4522,17700.0
2013-12-19 11:15:00,47.64,47.67,47.61,47.66,19000.0,42.4522,42.479,42.4255,42.4701,19000.0
2013-12-19 11:20:00,47.67,47.72,47.65,47.68,11800.0,42.479,42.5235,42.4611,42.4879,11800.0
2013-12-19 11:25:00,47.69,47.69,47.62,47.66,10600.0,42.4968,42.4968,42.4344,42.4701,10600.0
2013-12-19 11:30:00,47.67,47.71,47.66,47.69,7900.0,42.479,42.5146,42.4701,42.4968,7900.0
2013-12-19 11:35:00,47.69,47.73,47.69,47.72,5500.0,42.4968,42.5324,42.4968,42.5235,5500.0
2013-12-19 11:40:00,47.71,47.73,47.7,47.72,7000.0,42.5146,42.5324,42.5057,42.5235,7000.0
2013-12-19 11:45:00,47.72,47.73,47.71,47.72,13100.0,42.5235,42.5324,42.5146,42.5235,13100.0
2013-12-19 11:50:00,47.71,47.72,47.7,47.71,5800.0,42.5146,42.5235,42.5057,42.5146,5800.0
2013-12-19 11:55:00,47.72,47.74,47.67,47.67,10700.0,42.5235,42.5413,42.479,42.479,10700.0
2013-12-19 12:00:00,47.67,47.67,47.61,47.62,8600.0,42.479,42.479,42.4255,42.4344,8600.0
2013-12-19 12:05:00,47.63,47.67,47.63,47.65,6500.0,42.4433,42.479,42.4433,42.4611,6500.0
2013-12-19 12:10:00,47.66,47.71,47.66,47.68,17300.0,42.4701,42.5146,42.4701,42.4879,17300.0
2013-12-19 12:15:00,47.68,47.71,47.67,47.7,9100.0,42.4879,42.5146,42.479,42.5057,9100.0
2013-12-19 12:20:00,47.7,47.71,47.67,47.68,9700.0,42.5057,42.5146,42.479,42.4879,9700.0
2013-12-19 12:25:00,47.68,47.73,47.67,47.71,25100.0,42.4879,42.5324,42.479,42.5146,25100.0
2013-12-19 12:30:00,47.71,47.72,47.66,47.67,19000.0,42.5146,42.5235,42.4701,42.479,19000.0
2013-12-19 12:35:00,47.68,47.68,47.64,47.64,5700.0,42.4879,42.4879,42.4522,42.4522,5700.0
2013-12-19 12:40:00,47.63,47.64,47.61,47.63,5100.0,42.4433,42.4522,42.4255,42.4433,5100.0
2013-12-19 12:45:00,47.62,47.65,47.61,47.65,30400.0,42.4344,42.4611,42.4255,42.4611,30400.0
2013-12-19 12:50:00,47.64,47.7,47.64,47.7,7800.0,42.4522,42.5057,42.4522,42.5057,7800.0
2013-12-19 12:55:00,47.71,47.71,47.67,47.68,5200.0,42.5146,42.5146,42.479,42.4879,5200.0
2013-12-19 13:00:00,47.67,47.68,47.65,47.66,6400.0,42.479,42.4879,42.4611,42.4701,6400.0
2013-12-19 13:05:00,47.67,47.71,47.67,47.7,7600.0,42.479,42.5146,42.479,42.5057,7600.0
2013-12-19 13:10:00,47.7,47.74,47.7,47.74,71900.0,42.5057,42.5413,42.5057,42.5413,71900.0
2013-12-19 13:15:00,47.74,47.82,47.74,47.82,14500.0,42.5413,42.6126,42.5413,42.6126,14500.0
2013-12-19 13:20:00,47.81,47.83,47.81,47.81,14300.0,42.6037,42.6215,42.6037,42.6037,14300.0
2013-12-19 13:25:00,47.82,47.83,47.8,47.82,5300.0,42.6126,42.6215,42.5948,42.6126,5300.0
2013-12-19 13:30:00,47.81,47.81,47.76,47.78,6400.0,42.6037,42.6037,42.5592,42.577,6400.0
2013-12-19 13:35:00,47.77,47.77,47.74,47.76,11600.0,42.5681,42.5681,42.5413,42.5592,11600.0
2013-12-19 13:40:00,47.75,47.79,47.74,47.79,8200.0,42.5503,42.5859,42.5413,42.5859,8200.0
2013-12-19 13:45:00,47.78,47.83,47.75,47.83,54600.0,42.577,42.6215,42.5503,42.6215,54600.0
2013-12-19 13:50:00,47.83,47.83,47.76,47.79,22400.0,42.6215,42.6215,42.5592,42.5859,22400.0
2013-12-19 13:55:00,47.78,47.79,47.75,47.77,9400.0,42.577,42.5859,42.5503,42.5681,9400.0
2013-12-19 14:00:00,47.76,47.81,47.75,47.8,18500.0,42.5592,42.6037,42.5503,42.5948,18500.0
2013-12-19 14:05:00,47.8,47.86,47.8,47.85,20100.0,42.5948,42.6483,42.5948,42.6394,20100.0
2013-12-19 14:10:00,47.85,47.87,47.82,47.86,22700.0,42.6394,42.6572,42.6126,42.6483,22700.0
2013-12-19 14:15:00,47.84,47.86,47.78,47.82,45200.0,42.6305,42.6483,42.577,42.6126,45200.0
2013-12-19 14:20:00,47.81,47.81,47.69,47.71,12000.0,42.6037,42.6037,42.4968,42.5146,12000.0
2013-12-19 14:25:00,47.7,47.76,47.7,47.72,12600.0,42.5057,42.5592,42.5057,42.5235,12600.0
2013-12-19 14:30:00,47.72,47.72,47.65,47.68,23300.0,42.5235,42.5235,42.4611,42.4879,23300.0
2013-12-19 14:35:00,47.68,47.71,47.68,47.7,18200.0,42.4879,42.5146,42.4879,42.5057,18200.0
2013-12-19 14:40:00,47.69,47.73,47.69,47.73,51300.0,42.4968,42.5324,42.4968,42.5324,51300.0
2013-12-19 14:45:00,47.73,47.76,47.73,47.73,13700.0,42.5324,42.5592,42.5324,42.5324,13700.0
2013-12-19 14:50:00,47.74,47.8,47.74,47.79,20300.0,42.5413,42.5948,42.5413,42.5859,20300.0
2013-12-19 14:55:00,47.79,47.8,47.75,47.8,26700.0,42.5859,42.5948,42.5503,42.5948,26700.0
2013-12-19 15:00:00,47.79,47.83,47.77,47.83,12200.0,42.5859,42.6215,42.5681,42.6215,12200.0
2013-12-19 15:05:00,47.83,47.83,47.76,47.77,9800.0,42.6215,42.6215,42.5592,42.5681,9800.0
2013-12-19 15:10:00,47.77,47.79,47.76,47.78,10900.0,42.5681,42.5859,42.5592,42.577,10900.0
2013-12-19 15:15:00,47.79,47.81,47.76,47.79,19100.0,42.5859,42.6037,42.5592,42.5859,19100.0
2013-12-19 15:20:00,47.79,47.79,47.75,47.75,20000.0,42.5859,42.5859,42.5503,42.5503,20000.0
2013-12-19 15:25:00,47.75,47.76,47.67,47.69,16300.0,42.5503,42.5592,42.479,42.4968,16300.0
2013-12-19 15:30:00,47.68,47.69,47.64,47.65,23900.0,42.4879,42.4968,42.4522,42.4611,23900.0
2013-12-19 15:35:00,47.64,47.68,47.64,47.65,51700.0,42.4522,42.4879,42.4522,42.4611,51700.0
2013-12-19 15:40:00,47.66,47.71,47.65,47.7,108700.0,42.4701,42.5146,42.4611,42.5057,108700.0
2013-12-19 15:45:00,47.7,47.74,47.69,47.73,66700.0,42.5057,42.5413,42.4968,42.5324,66700.0
2013-12-19 15:50:00,47.73,47.74,47.71,47.72,42300.0,42.5324,42.5413,42.5146,42.5235,42300.0
2013-12-19 15:55:00,47.72,47.75,47.69,47.71,73600.0,42.5235,42.5503,42.4968,42.5146,73600.0
2013-12-20 09:30:00,47.95,48.12,47.85,48.0,478900.0,42.7285,42.88,42.6394,42.773,478900.0
2013-12-20 09:35:00,48.0,48.14,47.97,48.08,88700.0,42.773,42.8978,42.7463,42.8443,88700.0
2013-12-20 09:40:00,48.08,48.08,47.91,47.91,19600.0,42.8443,42.8443,42.6928,42.6928,19600.0
2013-12-20 09:45:00,47.89,48.04,47.89,48.03,21400.0,42.675,42.8087,42.675,42.7998,21400.0
2013-12-20 09:50:00,48.02,48.1,47.95,48.02,223600.0,42.7909,42.8621,42.7285,42.7909,223600.0
2013-12-20 09:55:00,48.02,48.05,47.97,47.99,62600.0,42.7909,42.8176,42.7463,42.7641,62600.0
2013-12-20 10:00:00,47.96,47.97,47.91,47.92,14600.0,42.7374,42.7463,42.6928,42.7017,14600.0
2013-12-20 10:05:00,47.92,48.02,47.91,48.02,23900.0,42.7017,42.7909,42.6928,42.7909,23900.0
2013-12-20 10:10:00,48.02,48.05,47.99,48.01,17500.0,42.7909,42.8176,42.7641,42.7819,17500.0
2013-12-20 10:15:00,48.01,48.04,47.99,48.02,19200.0,42.7819,42.8087,42.7641,42.7909,19200.0
2013-12-20 10:20:00,48.02,48.11,47.99,48.01,139600.0,42.7909,42.8711,42.7641,42.7819,139600.0
2013-12-20 10:25:00,48.02,48.03,47.95,47.95,15000.0,42.7909,42.7998,42.7285,42.7285,15000.0
2013-12-20 10:30:00,47.96,47.96,47.91,47.94,19400.0,42.7374,42.7374,42.6928,42.7196,19400.0
2013-12-20 10:35:00,47.94,48.02,47.94,48.0,22800.0,42.7196,42.7909,42.7196,42.773,22800.0
2013-12-20 10:40:00,48.02,48.02,47.94,47.96,5800.0,42.7909,42.7909,42.7196,42.7374,5800.0
2013-12-20 10:45:00,47.95,48.01,47.95,48.01,10500.0,42.7285,42.7819,42.7285,42.7819,10500.0
2013-12-20 10:50:00,48.02,48.02,47.95,48.02,18100.0,42.7909,42.7909,42.7285,42.7909,18100.0
2013-12-20 10:55:00,48.02,48.03,47.95,47.96,17200.0,42.7909,42.7998,42.7285,42.7374,17200.0
2013-12-20 11:00:00,47.94,47.99,47.94,47.99,12100.0,42.7196,42.7641,42.7196,42.7641,12100.0
2013-12-20 11:05:00,48.0,48.03,47.98,48.03,7400.0,42.773,42.7998,42.7552,42.7998,7400.0
2013-12-20 11:10:00,48.03,48.07,48.02,48.05,9300.0,42.7998,42.8354,42.7909,42.8176,9300.0
2013-12-20 11:15:00,48.05,48.05,48.0,48.02,13600.0,42.8176,42.8176,42.773,42.7909,13600.0
2013-12-20 11:20:00,48.02,48.02,47.97,48.0,9300.0,42.7909,42.7909,42.7463,42.773,9300.0
2013-12-20 11:25:00,47.99,48.0,47.95,47.95,15300.0,42.7641,42.773,42.7285,42.7285,15300.0
2013-12-20 11:30:00,47.95,48.04,47.95,48.0,14000.0,42.7285,42.8087,42.7285,42.773,14000.0
2013-12-20 11:35:00,47.99,48.04,47.99,48.03,12900.0,42.7641,42.8087,42.7641,42.7998,12900.0
2013-12-20 11:40:00,48.06,48.07,48.02,48.03,17800.0,42.8265,42.8354,42.7909,42.7998,17800.0
2013-12-20 11:45:00,48.03,48.07,48.02,48.07,18300.0,42.7998,42.8354,42.7909,42.8354,18300.0
2013-12-20 11:50:00,48.07,48.13,48.07,48.11,20600.0,42.8354,42.8889,42.8354,42.8711,20600.0
2013-12-20 11:55:00,48.1,48.1,48.06,48.09,23000.0,42.8621,42.8621,42.8265,42.8532,23000.0
2013-12-20 12:00:00,48.08,48.13,48.08,48.12,7500.0,42.8443,42.8889,42.8443,42.88,7500.0
2013-12-20 12:05:00,48.13,48.15,48.1,48.1,11000.0,42.8889,42.9067,42.8621,42.8621,11000.0
2013-12-20 12:10:00,48.11,48.17,48.1,48.16,9800.0,42.8711,42.9245,42.8621,42.9156,9800.0
2013-12-20 12:15:00,48.16,48.22,48.16,48.22,20400.0,42.9156,42.9691,42.9156,42.9691,20400.0
2013-12-20 12:20:00,48.22,48.22,48.2,48.22,9300.0,42.9691,42.9691,42.9513,42.9691,9300.0
2013-12-20 12:25:00,48.22,48.24,48.21,48.24,27500.0,42.9691,42.9869,42.9602,42.9869,27500.0
2013-12-20 12:30:00,48.23,48.24,48.23,48.23,6100.0,42.978,42.9869,42.978,42.978,6100.0
2013-12-20 12:35:00,48.23,48.24,48.21,48.21,11300.0,42.978,42.9869,42.9602,42.9602,11300.0
2013-12-20 12:40:00,48.21,48.23,48.2,48.21,9400.0,42.9602,42.978,42.9513,42.9602,9400.0
2013-12-20 12:45:00,48.21,48.21,48.16,48.18,5900.0,42.9602,42.9602,42.9156,42.9334,5900.0
2013-12-20 12:50:00,48.18,48.19,48.17,48.18,3100.0,42.9334,42.9423,42.9245,42.9334,3100.0
2013-12-20 12:55:00,48.19,48.23,48.19,48.19,8600.0,42.9423,42.978,42.9423,42.9423,8600.0
2013-12-20 13:00:00,48.2,48.21,48.18,48.21,11100.0,42.9513,42.9602,42.9334,42.9602,11100.0
2013-12-20 13:05:00,48.21,48.25,48.2,48.22,25600.0,42.9602,42.9958,42.9513,42.9691,25600.0
2013-12-20 13:10:00,48.21,48.21,48.17,48.19,15300.0,42.9602,42.9602,42.9245,42.9423,15300.0
2013-12-20 13:15:00,48.19,48.24,48.17,48.2,53600.0,42.9423,42.9869,42.9245,42.9513,53600.0
2013-12-20 13:20:00,48.2,48.24,48.19,48.23,16900.0,42.9513,42.9869,42.9423,42.978,16900.0
2013-12-20 13:25:00,48.23,48.23,48.17,48.19,6900.0,42.978,42.978,42.9245,42.9423,6900.0
2013-12-20 13:30:00,48.17,48.19,48.14,48.15,8800.0,42.9245,42.9423,42.8978,42.9067,8800.0
2013-12-20 13:35:00,48.15,48.18,48.13,48.18,8900.0,42.9067,42.9334,42.8889,42.9334,8900.0
2013-12-20 13:40:00,48.17,48.19,48.15,48.16,15100.0,42.9245,42.9423,42.9067,42.9156,15100.0
2013-12-20 13:45:00,48.16,48.19,48.16,48.18,9700.0,42.9156,42.9423,42.9156,42.9334,9700.0
2013-12-20 13:50:00,48.18,48.2,48.17,48.19,6800.0,42.9334,42.9513,42.9245,42.9423,6800.0
2013-12-20 13:55:00,48.19,48.23,48.19,48.23,8600.0,42.9423,42.978,42.9423,42.978,8600.0
2013-12-20 14:00:00,48.22,48.24,48.19,48.2,16900.0,42.9691,42.9869,42.9423,42.9513,16900.0
2013-12-20 14:05:00,48.21,48.25,48.21,48.24,8900.0,42.9602,42.9958,42.9602,42.9869,8900.0
2013-12-20 14:10:00,48.24,48.27,48.22,48.26,7600.0,42.9869,43.0136,42.9691,43.0047,7600.0
2013-12-20 14:15:00,48.26,48.31,48.25,48.26,14200.0,43.0047,43.0493,42.9958,43.0047,14200.0
2013-12-20 14:20:00,48.26,48.26,48.16,48.2,91200.0,43.0047,43.0047,42.9156,42.9513,91200.0
2013-12-20 14:25:00,48.19,48.25,48.18,48.25,21000.0,42.9423,42.9958,42.9334,42.9958,21000.0
2013-12-20 14:30:00,48.25,48.27,48.24,48.25,12800.0,42.9958,43.0136,42.9869,42.9958,12800.0
2013-12-20 14:35:00,48.26,48.28,48.24,48.28,12200.0,43.0047,43.0225,42.9869,43.0225,12200.0
2013-12-20 14:40:00,48.27,48.29,48.25,48.29,16100.0,43.0136,43.0315,42.9958,43.0315,16100.0
2013-12-20 14:45:00,48.28,48.32,48.27,48.29,20100.0,43.0225,43.0582,43.0136,43.0315,20100.0
2013-12-20 14:50:00,48.28,48.29,48.2,48.21,11200.0,43.0225,43.0315,42.9513,42.9602,11200.0
2013-12-20 14:55:00,48.21,48.23,48.2,48.22,9700.0,42.9602,42.978,42.9513,42.9691,9700.0
2013-12-20 15:00:00,48.21,48.21,48.15,48.19,12700.0,42.9602,42.9602,42.9067,42.9423,12700.0
2013-12-20 15:05:00,48.18,48.19,48.13,48.15,18500.0,42.9334,42.9423,42.8889,42.9067,18500.0
2013-12-20 15:10:00,48.14,48.14,48.11,48.12,22500.0,42.8978,42.8978,42.8711,42.88,22500.0
2013-12-20 15:15:00,48.12,48.17,48.12,48.16,21400.0,42.88,42.9245,42.88,42.9156,21400.0
2013-12-20 15:20:00,48.16,48.17,48.15,48.17,25200.0,42.9156,42.9245,42.9067,42.9245,25200.0
2013-12-20 15:25:00,48.17,48.18,48.11,48.12,38000.0,42.9245,42.9334,42.8711,42.88,38000.0
2013-12-20 15:30:00,48.13,48.14,48.09,48.13,76800.0,42.8889,42.8978,42.8532,42.8889,76800.0
2013-12-20 15:35:00,48.13,48.17,48.09,48.17,60000.0,42.8889,42.9245,42.8532,42.9245,60000.0
2013-12-20 15:40:00,48.16,48.19,48.09,48.1,46300.0,42.9156,42.9423,42.8532,42.8621,46300.0
2013-12-20 15:45:00,48.1,48.15,48.07,48.08,75200.0,42.8621,42.9067,42.8354,42.8443,75200.0
2013-12-20 15:50:00,48.09,48.17,48.07,48.14,125500.0,42.8532,42.9245,42.8354,42.8978,125500.0
2013-12-20 15:55:00,48.14,48.17,48.12,48.14,215100.0,42.8978,42.9245,42.88,42.8978,215100.0
2013-12-23 09:30:00,48.09,48.95,48.06,48.38,50000.0,42.8532,43.6196,42.8265,43.1117,50000.0
2013-12-23 09:35:00,48.34,48.46,48.2,48.29,23500.0,43.076,43.1829,42.9513,43.0315,23500.0
2013-12-23 09:40:00,48.27,48.33,48.2,48.26,23600.0,43.0136,43.0671,42.9513,43.0047,23600.0
2013-12-23 09:45:00,48.25,48.29,48.23,48.23,12000.0,42.9958,43.0315,42.978,42.978,12000.0
2013-12-23 09:50:00,48.23,48.42,48.21,48.35,27500.0,42.978,43.1473,42.9602,43.0849,27500.0
2013-12-23 09:55:00,48.36,48.38,48.26,48.26,18800.0,43.0938,43.1117,43.0047,43.0047,18800.0
2013-12-23 10:00:00,48.26,48.3,48.23,48.26,14600.0,43.0047,43.0404,42.978,43.0047,14600.0
2013-12-23 10:05:00,48.25,48.32,48.25,48.29,12800.0,42.9958,43.0582,42.9958,43.0315,12800.0
2013-12-23 10:10:00,48.3,48.39,48.27,48.36,43300.0,43.0404,43.1206,43.0136,43.0938,43300.0
2013-12-23 10:15:00,48.36,48.38,48.3,48.34,59500.0,43.0938,43.1117,43.0404,43.076,59500.0
2013-12-23 10:20:00,48.36,48.36,48.28,48.3,10700.0,43.0938,43.0938,43.0225,43.0404,10700.0
2013-12-23 10:25:00,48.29,48.3,48.26,48.29,13900.0,43.0315,43.0404,43.0047,43.0315,13900.0
2013-12-23 10:30:00,48.29,48.3,48.25,48.25,7100.0,43.0315,43.0404,42.9958,42.9958,7100.0
2013-12-23 10:35:00,48.26,48.3,48.26,48.27,6200.0,43.0047,43.0404,43.0047,43.0136,6200.0
2013-12-23 10:40:00,48.27,48.3,48.27,48.3,24200.0,43.0136,43.0404,43.0136,43.0404,24200.0
2013-12-23 10:45:00,48.29,48.3,48.27,48.3,8000.0,43.0315,43.0404,43.0136,43.0404,8000.0
2013-12-23 10:50:00,48.29,48.3,48.26,48.26,7500.0,43.0315,43.0404,43.0047,43.0047,7500.0
2013-12-23 10:55:00,48.28,48.29,48.26,48.26,5700.0,43.0225,43.0315,43.0047,43.0047,5700.0
2013-12-23 11:00:00,48.26,48.28,48.26,48.27,5200.0,43.0047,43.0225,43.0047,43.0136,5200.0
2013-12-23 11:05:00,48.26,48.26,48.2,48.2,9800.0,43.0047,43.0047,42.9513,42.9513,9800.0
2013-12-23 11:10:00,48.21,48.22,48.12,48.19,36800.0,42.9602,42.9691,42.88,42.9423,36800.0
2013-12-23 11:15:00,48.2,48.23,48.2,48.22,8700.0,42.9513,42.978,42.9513,42.9691,8700.0
2013-12-23 11:20:00,48.22,48.25,48.2,48.21,8300.0,42.9691,42.9958,42.9513,42.9602,8300.0
2013-12-23 11:25:00,48.21,48.22,48.2,48.22,12900.0,42.9602,42.9691,42.9513,42.9691,12900.0
2013-12-23 11:30:00,48.21,48.24,48.21,48.24,9700.0,42.9602,42.9869,42.9602,42.9869,9700.0
2013-12-23 11:35:00,48.24,48.25,48.23,48.23,6400.0,42.9869,42.9958,42.978,42.978,6400.0
2013-12-23 11:40:00,48.24,48.28,48.23,48.25,10100.0,42.9869,43.0225,42.978,42.9958,10100.0
2013-12-23 11:45:00,48.27,48.27,48.21,48.25,4400.0,43.0136,43.0136,42.9602,42.9958,4400.0
2013-12-23 11:50:00,48.25,48.26,48.24,48.26,9200.0,42.9958,43.0047,42.9869,43.0047,9200.0
2013-12-23 11:55:00,48.26,48.26,48.24,48.25,6100.0,43.0047,43.0047,42.9869,42.9958,6100.0
2013-12-23 12:00:00,48.24,48.24,48.22,48.23,4900.0,42.9869,42.9869,42.9691,42.978,4900.0
2013-12-23 12:05:00,48.22,48.23,48.18,48.2,23700.0,42.9691,42.978,42.9334,42.9513,23700.0
2013-12-23 12:10:00,48.21,48.22,48.18,48.2,7200.0,42.9602,42.9691,42.9334,42.9513,7200.0
2013-12-23 12:15:00,48.2,48.26,48.2,48.24,9700.0,42.9513,43.0047,42.9513,42.9869,9700.0
2013-12-23 12:20:00,48.24,48.26,48.21,48.26,8700.0,42.9869,43.0047,42.9602,43.0047,8700.0
2013-12-23 12:25:00,48.24,48.26,48.24,48.26,4600.0,42.9869,43.0047,42.9869,43.0047,4600.0
2013-12-23 12:30:00,48.25,48.25,48.21,48.24,3500.0,42.9958,42.9958,42.9602,42.9869,3500.0
2013-12-23 12:35:00,48.22,48.24,48.2,48.2,6900.0,42.9691,42.9869,42.9513,42.9513,6900.0
2013-12-23 12:40:00,48.2,48.25,48.2,48.24,4600.0,42.9513,42.9958,42.9513,42.9869,4600.0
2013-12-23 12:45:00,48.25,48.25,48.25,48.25,5400.0,42.9958,42.9958,42.9958,42.9958,5400.0
2013-12-23 12:50:00,48.26,48.26,48.21,48.21,7600.0,43.0047,43.0047,42.9602,42.9602,7600.0
2013-12-23 12:55:00,48.22,48.22,48.16,48.17,6700.0,42.9691,42.9691,42.9156,42.9245,6700.0
2013-12-23 13:00:00,48.17,48.19,48.16,48.19,5300.0,42.9245,42.9423,42.9156,42.9423,5300.0
2013-12-23 13:05:00,48.18,48.19,48.15,48.16,7400.0,42.9334,42.9423,42.9067,42.9156,7400.0
2013-12-23 13:10:00,48.17,48.19,48.16,48.18,5100.0,42.9245,42.9423,42.9156,42.9334,5100.0
2013-12-23 13:15:00,48.18,48.18,48.16,48.18,3700.0,42.9334,42.9334,42.9156,42.9334,3700.0
2013-12-23 13:20:00,48.17,48.19,48.17,48.19,5800.0,42.9245,42.9423,42.9245,42.9423,5800.0
2013-12-23 13:25:00,48.19,48.2,48.17,48.18,9600.0,42.9423,42.9513,42.9245,42.9334,9600.0
2013-12-23 13:30:00,48.18,48.22,48.18,48.21,4000.0,42.9334,42.9691,42.9334,42.9602,4000.0
2013-12-23 13:35:00,48.21,48.22,48.19,48.2,9500.0,42.9602,42.9691,42.9423,42.9513,9500.0
2013-12-23 13:40:00,48.18,48.19,48.16,48.19,6500.0,42.9334,42.9423,42.9156,42.9423,6500.0
2013-12-23 13:45:00,48.18,48.19,48.14,48.18,9900.0,42.9334,42.9423,42.8978,42.9334,9900.0
2013-12-23 13:50:00,48.18,48.19,48.11,48.11,11500.0,42.9334,42.9423,42.8711,42.8711,11500.0
2013-12-23 13:55:00,48.11,48.19,48.11,48.19,12800.0,42.8711,42.9423,42.8711,42.9423,12800.0
2013-12-23 14:00:00,48.18,48.21,48.17,48.19,9500.0,42.9334,42.9602,42.9245,42.9423,9500.0
2013-12-23 14:05:00,48.2,48.23,48.2,48.22,9000.0,42.9513,42.978,42.9513,42.9691,9000.0
2013-12-23 14:10:00,48.24,48.26,48.23,48.25,5800.0,42.9869,43.0047,42.978,42.9958,5800.0
2013-12-23 14:15:00,48.25,48.32,48.25,48.31,36900.0,42.9958,43.0582,42.9958,43.0493,36900.0
2013-12-23 14:20:00,48.32,48.33,48.3,48.3,16900.0,43.0582,43.0671,43.0404,43.0404,16900.0
2013-12-23 14:25:00,48.31,48.32,48.25,48.25,16300.0,43.0493,43.0582,42.9958,42.9958,16300.0
2013-12-23 14:30:00,48.25,48.3,48.25,48.26,11500.0,42.9958,43.0404,42.9958,43.0047,11500.0
2013-12-23 14:35:00,48.26,48.28,48.24,48.28,8900.0,43.0047,43.0225,42.9869,43.0225,8900.0
2013-12-23 14:40:00,48.27,48.28,48.22,48.23,9900.0,43.0136,43.0225,42.9691,42.978,9900.0
2013-12-23 14:45:00,48.23,48.24,48.21,48.24,20100.0,42.978,42.9869,42.9602,42.9869,20100.0
2013-12-23 14:50:00,48.23,48.27,48.23,48.24,12500.0,42.978,43.0136,42.978,42.9869,12500.0
2013-12-23 14:55:00,48.24,48.25,48.21,48.23,10700.0,42.9869,42.9958,42.9602,42.978,10700.0
2013-12-23 15:00:00,48.24,48.29,48.24,48.26,15000.0,42.9869,43.0315,42.9869,43.0047,15000.0
2013-12-23 15:05:00,48.26,48.27,48.23,48.23,7600.0,43.0047,43.0136,42.978,42.978,7600.0
2013-12-23 15:10:00,48.24,48.25,48.2,48.25,27600.0,42.9869,42.9958,42.9513,42.9958,27600.0
2013-12-23 15:15:00,48.25,48.26,48.2,48.25,15100.0,42.9958,43.0047,42.9513,42.9958,15100.0
2013-12-23 15:20:00,48.25,48.25,48.22,48.24,22300.0,42.9958,42.9958,42.9691,42.9869,22300.0
2013-12-23 15:25:00,48.23,48.28,48.23,48.28,12400.0,42.978,43.0225,42.978,43.0225,12400.0
2013-12-23 15:30:00,48.28,48.3,48.25,48.26,11100.0,43.0225,43.0404,42.9958,43.0047,11100.0
2013-12-23 15:35:00,48.25,48.3,48.25,48.29,26200.0,42.9958,43.0404,42.9958,43.0315,26200.0
2013-12-23 15:40:00,48.29,48.3,48.24,48.24,54400.0,43.0315,43.0404,42.9869,42.9869,54400.0
2013-12-23 15:45:00,48.24,48.25,48.22,48.24,32700.0,42.9869,42.9958,42.9691,42.9869,32700.0
2013-12-23 15:50:00,48.24,48.26,48.21,48.25,52900.0,42.9869,43.0047,42.9602,42.9958,52900.0
2013-12-23 15:55:00,48.25,48.29,48.23,48.28,59200.0,42.9958,43.0315,42.978,43.0225,59200.0
2013-12-24 09:30:00,48.05,48.4,48.05,48.4,28200.0,42.8176,43.1295,42.8176,43.1295,28200.0
2013-12-24 09:35:00,48.3,48.31,48.22,48.27,6700.0,43.0404,43.0493,42.9691,43.0136,6700.0
2013-12-24 09:40:00,48.24,48.36,48.24,48.29,4400.0,42.9869,43.0938,42.9869,43.0315,4400.0
2013-12-24 09:45:00,48.33,48.38,48.3,48.34,8900.0,43.0671,43.1117,43.0404,43.076,8900.0
2013-12-24 09:50:00,48.31,48.42,48.31,48.42,9200.0,43.0493,43.1473,43.0493,43.1473,9200.0
2013-12-24 09:55:00,48.39,48.52,48.39,48.52,10300.0,43.1206,43.2364,43.1206,43.2364,10300.0
2013-12-24 10:00:00,48.52,48.59,48.52,48.59,20500.0,43.2364,43.2988,43.2364,43.2988,20500.0
2013-12-24 10:05:00,48.6,48.62,48.56,48.57,17600.0,43.3077,43.3255,43.2721,43.281,17600.0
2013-12-24 10:10:00,48.58,48.61,48.52,48.61,15300.0,43.2899,43.3166,43.2364,43.3166,15300.0
2013-12-24 10:15:00,48.61,48.65,48.61,48.63,11200.0,43.3166,43.3523,43.3166,43.3344,11200.0
2013-12-24 10:20:00,48.62,48.63,48.56,48.59,25100.0,43.3255,43.3344,43.2721,43.2988,25100.0
2013-12-24 10:25:00,48.59,48.59,48.5,48.52,9400.0,43.2988,43.2988,43.2186,43.2364,9400.0
2013-12-24 10:30:00,48.52,48.58,48.5,48.57,14200.0,43.2364,43.2899,43.2186,43.281,14200.0
2013-12-24 10:35:00,48.57,48.61,48.57,48.61,12500.0,43.281,43.3166,43.281,43.3166,12500.0
2013-12-24 10:40:00,48.62,48.66,48.6,48.61,12400.0,43.3255,43.3612,43.3077,43.3166,12400.0
2013-12-24 10:45:00,48.62,48.66,48.62,48.64,8200.0,43.3255,43.3612,43.3255,43.3433,8200.0
2013-12-24 10:50:00,48.63,48.63,48.6,48.62,12100.0,43.3344,43.3344,43.3077,43.3255,12100.0
2013-12-24 10:55:00,48.65,48.65,48.6,48.61,14500.0,43.3523,43.3523,43.3077,43.3166,14500.0
2013-12-24 11:00:00,48.6,48.61,48.57,48.57,18200.0,43.3077,43.3166,43.281,43.281,18200.0
2013-12-24 11:05:00,48.57,48.58,48.51,48.52,8100.0,43.281,43.2899,43.2275,43.2364,8100.0
2013-12-24 11:10:00,48.51,48.53,48.51,48.52,5200.0,43.2275,43.2453,43.2275,43.2364,5200.0
2013-12-24 11:15:00,48.52,48.59,48.52,48.54,12300.0,43.2364,43.2988,43.2364,43.2542,12300.0
2013-12-24 11:20:00,48.54,48.55,48.5,48.54,12700.0,43.2542,43.2631,43.2186,43.2542,12700.0
2013-12-24 11:25:00,48.54,48.54,48.51,48.53,6100.0,43.2542,43.2542,43.2275,43.2453,6100.0
2013-12-24 11:30:00,48.52,48.53,48.49,48.5,15300.0,43.2364,43.2453,43.2097,43.2186,15300.0
2013-12-24 11:35:00,48.5,48.59,48.5,48.58,31200.0,43.2186,43.2988,43.2186,43.2899,31200.0
2013-12-24 11:40:00,48.59,48.61,48.58,48.59,4600.0,43.2988,43.3166,43.2899,43.2988,4600.0
2013-12-24 11:45:00,48.6,48.61,48.59,48.6,17700.0,43.3077,43.3166,43.2988,43.3077,17700.0
2013-12-24 11:50:00,48.61,48.61,48.59,48.59,9100.0,43.3166,43.3166,43.2988,43.2988,9100.0
2013-12-24 11:55:00,48.6,48.63,48.58,48.61,22200.0,43.3077,43.3344,43.2899,43.3166,22200.0
2013-12-24 12:00:00,48.61,48.62,48.59,48.59,10000.0,43.3166,43.3255,43.2988,43.2988,10000.0
2013-12-24 12:05:00,48.6,48.62,48.59,48.62,13100.0,43.3077,43.3255,43.2988,43.3255,13100.0
2013-12-24 12:10:00,48.62,48.68,48.61,48.66,47900.0,43.3255,43.379,43.3166,43.3612,47900.0
2013-12-24 12:15:00,48.66,48.66,48.63,48.64,22600.0,43.3612,43.3612,43.3344,43.3433,22600.0
2013-12-24 12:20:00,48.63,48.64,48.59,48.62,12500.0,43.3344,43.3433,43.2988,43.3255,12500.0
2013-12-24 12:25:00,48.61,48.64,48.61,48.63,12800.0,43.3166,43.3433,43.3166,43.3344,12800.0
2013-12-24 12:30:00,48.64,48.66,48.63,48.66,20000.0,43.3433,43.3612,43.3344,43.3612,20000.0
2013-12-24 12:35:00,48.66,48.68,48.64,48.66,15300.0,43.3612,43.379,43.3433,43.3612,15300.0
2013-12-24 12:40:00,48.66,48.66,48.65,48.65,32400.0,43.3612,43.3612,43.3523,43.3523,32400.0
2013-12-24 12:45:00,48.66,48.69,48.66,48.66,23500.0,43.3612,43.3879,43.3612,43.3612,23500.0
2013-12-24 12:50:00,48.66,48.69,48.63,48.68,44400.0,43.3612,43.3879,43.3344,43.379,44400.0
2013-12-24 12:55:00,48.69,48.69,48.65,48.68,56300.0,43.3879,43.3879,43.3523,43.379,56300.0
2013-12-26 09:30:00,49.71,49.84,48.68,48.73,19200.0,44.2968,44.4127,43.379,43.4235,19200.0
2013-12-26 09:35:00,48.72,48.73,48.57,48.66,16100.0,43.4146,43.4235,43.281,43.3612,16100.0
2013-12-26 09:40:00,48.67,48.84,48.64,48.81,8600.0,43.3701,43.5216,43.3433,43.4948,8600.0
2013-12-26 09:45:00,48.81,48.83,48.74,48.75,12100.0,43.4948,43.5127,43.4325,43.4414,12100.0
2013-12-26 09:50:00,48.75,48.75,48.64,48.71,16900.0,43.4414,43.4414,43.3433,43.4057,16900.0
2013-12-26 09:55:00,48.72,48.72,48.6,48.61,16000.0,43.4146,43.4146,43.3077,43.3166,16000.0
2013-12-26 10:00:00,48.62,48.81,48.61,48.78,14200.0,43.3255,43.4948,43.3166,43.4681,14200.0
2013-12-26 10:05:00,48.79,48.85,48.73,48.76,9600.0,43.477,43.5305,43.4235,43.4503,9600.0
2013-12-26 10:10:00,48.75,48.8,48.75,48.76,10500.0,43.4414,43.4859,43.4414,43.4503,10500.0
2013-12-26 10:15:00,48.76,48.83,48.74,48.82,30200.0,43.4503,43.5127,43.4325,43.5037,30200.0
2013-12-26 10:20:00,48.82,48.85,48.81,48.85,15500.0,43.5037,43.5305,43.4948,43.5305,15500.0
2013-12-26 10:25:00,48.84,48.85,48.8,48.81,19300.0,43.5216,43.5305,43.4859,43.4948,19300.0
2013-12-26 10:30:00,48.82,48.82,48.77,48.77,17900.0,43.5037,43.5037,43.4592,43.4592,17900.0
2013-12-26 10:35:00,48.77,48.79,48.75,48.75,13200.0,43.4592,43.477,43.4414,43.4414,13200.0
2013-12-26 10:40:00,48.75,48.82,48.75,48.8,14700.0,43.4414,43.5037,43.4414,43.4859,14700.0
2013-12-26 10:45:00,48.81,48.81,48.75,48.78,25900.0,43.4948,43.4948,43.4414,43.4681,25900.0
2013-12-26 10:50:00,48.79,48.83,48.79,48.83,8600.0,43.477,43.5127,43.477,43.5127,8600.0
2013-12-26 10:55:00,48.83,48.87,48.82,48.85,24100.0,43.5127,43.5483,43.5037,43.5305,24100.0
2013-12-26 11:00:00,48.87,48.87,48.84,48.85,9000.0,43.5483,43.5483,43.5216,43.5305,9000.0
2013-12-26 11:05:00,48.84,48.87,48.84,48.87,11800.0,43.5216,43.5483,43.5216,43.5483,11800.0
2013-12-26 11:10:00,48.87,48.9,48.85,48.88,17400.0,43.5483,43.575,43.5305,43.5572,17400.0
2013-12-26 11:15:00,48.89,48.9,48.84,48.84,15800.0,43.5661,43.575,43.5216,43.5216,15800.0
2013-12-26 11:20:00,48.84,48.91,48.84,48.9,20500.0,43.5216,43.5839,43.5216,43.575,20500.0
2013-12-26 11:25:00,48.9,48.92,48.89,48.91,9000.0,43.575,43.5929,43.5661,43.5839,9000.0
2013-12-26 11:30:00,48.91,48.94,48.89,48.93,9000.0,43.5839,43.6107,43.5661,43.6018,9000.0
2013-12-26 11:35:00,48.94,48.96,48.93,48.93,23300.0,43.6107,43.6285,43.6018,43.6018,23300.0
2013-12-26 11:40:00,48.93,48.95,48.89,48.89,13800.0,43.6018,43.6196,43.5661,43.5661,13800.0
2013-12-26 11:45:00,48.89,48.92,48.87,48.88,24100.0,43.5661,43.5929,43.5483,43.5572,24100.0
2013-12-26 11:50:00,48.88,48.94,48.88,48.89,15100.0,43.5572,43.6107,43.5572,43.5661,15100.0
2013-12-26 11:55:00,48.9,48.91,48.87,48.88,7200.0,43.575,43.5839,43.5483,43.5572,7200.0
2013-12-26 12:00:00,48.88,48.88,48.83,48.84,9300.0,43.5572,43.5572,43.5127,43.5216,9300.0
2013-12-26 12:05:00,48.82,48.9,48.82,48.9,18500.0,43.5037,43.575,43.5037,43.575,18500.0
2013-12-26 12:10:00,48.9,48.94,48.89,48.93,44700.0,43.575,43.6107,43.5661,43.6018,44700.0
2013-12-26 12:15:00,48.93,48.95,48.92,48.93,17500.0,43.6018,43.6196,43.5929,43.6018,17500.0
2013-12-26 12:20:00,48.93,48.93,48.92,48.93,5100.0,43.6018,43.6018,43.5929,43.6018,5100.0
2013-12-26 12:25:00,48.93,48.94,48.92,48.94,17200.0,43.6018,43.6107,43.5929,43.6107,17200.0
2013-12-26 12:30:00,48.94,48.97,48.94,48.96,22800.0,43.6107,43.6374,43.6107,43.6285,22800.0
2013-12-26 12:35:00,48.96,48.96,48.85,48.86,20300.0,43.6285,43.6285,43.5305,43.5394,20300.0
2013-12-26 12:40:00,48.86,48.89,48.86,48.89,10600.0,43.5394,43.5661,43.5394,43.5661,10600.0
2013-12-26 12:45:00,48.89,48.93,48.88,48.88,7400.0,43.5661,43.6018,43.5572,43.5572,7400.0
2013-12-26 12:50:00,48.88,48.88,48.82,48.82,8300.0,43.5572,43.5572,43.5037,43.5037,8300.0
2013-12-26 12:55:00,48.82,48.83,48.81,48.81,7500.0,43.5037,43.5127,43.4948,43.4948,7500.0
2013-12-26 13:00:00,48.82,48.82,48.81,48.82,6400.0,43.5037,43.5037,43.4948,43.5037,6400.0
2013-12-26 13:05:00,48.82,48.82,48.8,48.8,5400.0,43.5037,43.5037,43.4859,43.4859,5400.0
2013-12-26 13:10:00,48.81,48.83,48.8,48.83,15900.0,43.4948,43.5127,43.4859,43.5127,15900.0
2013-12-26 13:15:00,48.83,48.89,48.83,48.85,11000.0,43.5127,43.5661,43.5127,43.5305,11000.0
2013-12-26 13:20:00,48.85,48.86,48.84,48.85,3600.0,43.5305,43.5394,43.5216,43.5305,3600.0
2013-12-26 13:25:00,48.85,48.89,48.84,48.89,7400.0,43.5305,43.5661,43.5216,43.5661,7400.0
2013-12-26 13:30:00,48.88,48.89,48.88,48.89,1500.0,43.5572,43.5661,43.5572,43.5661,1500.0
2013-12-26 13:35:00,48.89,48.89,48.87,48.88,14800.0,43.5661,43.5661,43.5483,43.5572,14800.0
2013-12-26 13:40:00,48.88,48.88,48.87,48.88,4500.0,43.5572,43.5572,43.5483,43.5572,4500.0
2013-12-26 13:45:00,48.87,48.89,48.87,48.89,5000.0,43.5483,43.5661,43.5483,43.5661,5000.0
2013-12-26 13:50:00,48.89,48.92,48.88,48.89,15800.0,43.5661,43.5929,43.5572,43.5661,15800.0
2013-12-26 13:55:00,48.89,48.89,48.87,48.88,8100.0,43.5661,43.5661,43.5483,43.5572,8100.0
2013-12-26 14:00:00,48.89,48.89,48.84,48.85,7500.0,43.5661,43.5661,43.5216,43.5305,7500.0
2013-12-26 14:05:00,48.85,48.89,48.84,48.89,12100.0,43.5305,43.5661,43.5216,43.5661,12100.0
2013-12-26 14:10:00,48.89,48.89,48.87,48.87,8500.0,43.5661,43.5661,43.5483,43.5483,8500.0
2013-12-26 14:15:00,48.87,48.87,48.84,48.86,2100.0,43.5483,43.5483,43.5216,43.5394,2100.0
2013-12-26 14:20:00,48.86,48.87,48.85,48.87,12000.0,43.5394,43.5483,43.5305,43.5483,12000.0
2013-12-26 14:25:00,48.87,48.89,48.86,48.88,7800.0,43.5483,43.5661,43.5394,43.5572,7800.0
2013-12-26 14:30:00,48.88,48.89,48.86,48.87,8400.0,43.5572,43.5661,43.5394,43.5483,8400.0
2013-12-26 14:35:00,48.88,48.89,48.87,48.88,8300.0,43.5572,43.5661,43.5483,43.5572,8300.0
2013-12-26 14:40:00,48.88,48.89,48.87,48.87,10300.0,43.5572,43.5661,43.5483,43.5483,10300.0
2013-12-26 14:45:00,48.87,48.88,48.87,48.88,6800.0,43.5483,43.5572,43.5483,43.5572,6800.0
2013-12-26 14:50:00,48.88,48.91,48.87,48.91,12000.0,43.5572,43.5839,43.5483,43.5839,12000.0
2013-12-26 14:55:00,48.9,48.94,48.9,48.92,9100.0,43.575,43.6107,43.575,43.5929,9100.0
2013-12-26 15:00:00,48.92,48.93,48.91,48.91,4000.0,43.5929,43.6018,43.5839,43.5839,4000.0
2013-12-26 15:05:00,48.92,48.94,48.91,48.93,13700.0,43.5929,43.6107,43.5839,43.6018,13700.0
2013-12-26 15:10:00,48.93,48.95,48.93,48.93,11400.0,43.6018,43.6196,43.6018,43.6018,11400.0
2013-12-26 15:15:00,48.93,48.93,48.9,48.93,11500.0,43.6018,43.6018,43.575,43.6018,11500.0
2013-12-26 15:20:00,48.94,48.94,48.91,48.91,6900.0,43.6107,43.6107,43.5839,43.5839,6900.0
2013-12-26 15:25:00,48.92,48.94,48.92,48.94,11200.0,43.5929,43.6107,43.5929,43.6107,11200.0
2013-12-26 15:30:00,48.94,48.95,48.94,48.94,7800.0,43.6107,43.6196,43.6107,43.6107,7800.0
2013-12-26 15:35:00,48.95,48.95,48.91,48.91,16400.0,43.6196,43.6196,43.5839,43.5839,16400.0
2013-12-26 15:40:00,48.92,48.96,48.91,48.96,18900.0,43.5929,43.6285,43.5839,43.6285,18900.0
2013-12-26 15:45:00,48.96,48.97,48.93,48.94,27300.0,43.6285,43.6374,43.6018,43.6107,27300.0
2013-12-26 15:50:00,48.94,48.95,48.91,48.91,26400.0,43.6107,43.6196,43.5839,43.5839,26400.0
2013-12-26 15:55:00,48.91,48.94,48.86,48.91,194800.0,43.5839,43.6107,43.5394,43.5839,194800.0
2013-12-27 09:30:00,48.99,49.0,48.77,48.8,28700.0,43.6552,43.6641,43.4592,43.4859,28700.0
2013-12-27 09:35:00,48.81,48.94,48.81,48.94,8700.0,43.4948,43.6107,43.4948,43.6107,8700.0
2013-12-27 09:40:00,48.94,48.99,48.92,48.97,8600.0,43.6107,43.6552,43.5929,43.6374,8600.0
2013-12-27 09:45:00,48.97,48.97,48.82,48.82,19100.0,43.6374,43.6374,43.5037,43.5037,19100.0
2013-12-27 09:50:00,48.79,48.9,48.79,48.88,32900.0,43.477,43.575,43.477,43.5572,32900.0
2013-12-27 09:55:00,48.89,48.95,48.88,48.92,7900.0,43.5661,43.6196,43.5572,43.5929,7900.0
2013-12-27 10:00:00,48.89,48.96,48.86,48.93,33700.0,43.5661,43.6285,43.5394,43.6018,33700.0
2013-12-27 10:05:00,48.92,48.92,48.87,48.92,3700.0,43.5929,43.5929,43.5483,43.5929,3700.0
2013-12-27 10:10:00,48.91,48.93,48.88,48.88,15100.0,43.5839,43.6018,43.5572,43.5572,15100.0
2013-12-27 10:15:00,48.89,48.91,48.89,48.91,8200.0,43.5661,43.5839,43.5661,43.5839,8200.0
2013-12-27 10:20:00,48.91,48.92,48.88,48.88,5100.0,43.5839,43.5929,43.5572,43.5572,5100.0
2013-12-27 10:25:00,48.87,48.89,48.84,48.89,5200.0,43.5483,43.5661,43.5216,43.5661,5200.0
2013-12-27 10:30:00,48.89,48.95,48.89,48.94,15200.0,43.5661,43.6196,43.5661,43.6107,15200.0
2013-12-27 10:35:00,48.94,48.95,48.9,48.9,12000.0,43.6107,43.6196,43.575,43.575,12000.0
2013-12-27 10:40:00,48.9,48.95,48.88,48.94,45300.0,43.575,43.6196,43.5572,43.6107,45300.0
2013-12-27 10:45:00,48.95,49.0,48.87,48.92,51700.0,43.6196,43.6641,43.5483,43.5929,51700.0
2013-12-27 10:50:00,48.93,48.94,48.92,48.93,7800.0,43.6018,43.6107,43.5929,43.6018,7800.0
2013-12-27 10:55:00,48.92,48.93,48.84,48.86,14500.0,43.5929,43.6018,43.5216,43.5394,14500.0
2013-12-27 11:00:00,48.87,48.93,48.86,48.91,12600.0,43.5483,43.6018,43.5394,43.5839,12600.0
2013-12-27 11:05:00,48.92,48.94,48.91,48.94,3200.0,43.5929,43.6107,43.5839,43.6107,3200.0
2013-12-27 11:10:00,48.94,48.99,48.94,48.98,7700.0,43.6107,43.6552,43.6107,43.6463,7700.0
2013-12-27 11:15:00,48.98,49.0,48.98,49.0,11000.0,43.6463,43.6641,43.6463,43.6641,11000.0
2013-12-27 11:20:00,49.0,49.02,48.95,48.95,6400.0,43.6641,43.682,43.6196,43.6196,6400.0
2013-12-27 11:25:00,48.93,49.0,48.93,49.0,5600.0,43.6018,43.6641,43.6018,43.6641,5600.0
2013-12-27 11:30:00,48.99,49.03,48.89,48.89,45200.0,43.6552,43.6909,43.5661,43.5661,45200.0
2013-12-27 11:35:00,48.9,48.9,48.81,48.81,24200.0,43.575,43.575,43.4948,43.4948,24200.0
2013-12-27 11:40:00,48.81,48.82,48.8,48.8,4500.0,43.4948,43.5037,43.4859,43.4859,4500.0
2013-12-27 11:45:00,48.8,48.82,48.8,48.82,6500.0,43.4859,43.5037,43.4859,43.5037,6500.0
2013-12-27 11:50:00,48.82,48.83,48.81,48.82,7800.0,43.5037,43.5127,43.4948,43.5037,7800.0
2013-12-27 11:55:00,48.83,48.85,48.82,48.84,7000.0,43.5127,43.5305,43.5037,43.5216,7000.0
2013-12-27 12:00:00,48.84,48.86,48.84,48.85,7900.0,43.5216,43.5394,43.5216,43.5305,7900.0
2013-12-27 12:05:00,48.86,48.87,48.85,48.87,2700.0,43.5394,43.5483,43.5305,43.5483,2700.0
2013-12-27 12:10:00,48.87,48.87,48.85,48.86,4200.0,43.5483,43.5483,43.5305,43.5394,4200.0
2013-12-27 12:15:00,48.86,48.86,48.78,48.78,6100.0,43.5394,43.5394,43.4681,43.4681,6100.0
2013-12-27 12:20:00,48.78,48.78,48.76,48.78,11700.0,43.4681,43.4681,43.4503,43.4681,11700.0
2013-12-27 12:25:00,48.78,48.81,48.76,48.81,9400.0,43.4681,43.4948,43.4503,43.4948,9400.0
2013-12-27 12:30:00,48.8,48.81,48.78,48.78,7900.0,43.4859,43.4948,43.4681,43.4681,7900.0
2013-12-27 12:35:00,48.78,48.78,48.75,48.76,6600.0,43.4681,43.4681,43.4414,43.4503,6600.0
2013-12-27 12:40:00,48.75,48.78,48.75,48.76,3800.0,43.4414,43.4681,43.4414,43.4503,3800.0
2013-12-27 12:45:00,48.75,48.76,48.71,48.71,12500.0,43.4414,43.4503,43.4057,43.4057,12500.0
2013-12-27 12:50:00,48.71,48.72,48.69,48.7,11500.0,43.4057,43.4146,43.3879,43.3968,11500.0
2013-12-27 12:55:00,48.7,48.7,48.68,48.7,6900.0,43.3968,43.3968,43.379,43.3968,6900.0
2013-12-27 13:00:00,48.7,48.73,48.69,48.72,6300.0,43.3968,43.4235,43.3879,43.4146,6300.0
2013-12-27 13:05:00,48.73,48.74,48.72,48.72,6500.0,43.4235,43.4325,43.4146,43.4146,6500.0
2013-12-27 13:10:00,48.72,48.73,48.68,48.69,6700.0,43.4146,43.4235,43.379,43.3879,6700.0
2013-12-27 13:15:00,48.7,48.75,48.69,48.75,10400.0,43.3968,43.4414,43.3879,43.4414,10400.0
2013-12-27 13:20:00,48.75,48.75,48.73,48.75,4700.0,43.4414,43.4414,43.4235,43.4414,4700.0
2013-12-27 13:25:00,48.75,48.78,48.75,48.78,5800.0,43.4414,43.4681,43.4414,43.4681,5800.0
2013-12-27 13:30:00,48.78,48.8,48.78,48.78,8300.0,43.4681,43.4859,43.4681,43.4681,8300.0
2013-12-27 13:35:00,48.78,48.8,48.78,48.79,4700.0,43.4681,43.4859,43.4681,43.477,4700.0
2013-12-27 13:40:00,48.79,48.8,48.79,48.8,6200.0,43.477,43.4859,43.477,43.4859,6200.0
2013-12-27 13:45:00,48.8,48.81,48.78,48.78,9800.0,43.4859,43.4948,43.4681,43.4681,9800.0
2013-12-27 13:50:00,48.78,48.82,48.78,48.82,11700.0,43.4681,43.5037,43.4681,43.5037,11700.0
2013-12-27 13:55:00,48.83,48.86,48.83,48.84,11800.0,43.5127,43.5394,43.5127,43.5216,11800.0
2013-12-27 14:00:00,48.84,48.86,48.84,48.86,9200.0,43.5216,43.5394,43.5216,43.5394,9200.0
2013-12-27 14:05:00,48.86,48.91,48.86,48.91,14200.0,43.5394,43.5839,43.5394,43.5839,14200.0
2013-12-27 14:10:00,48.91,48.91,48.89,48.9,9500.0,43.5839,43.5839,43.5661,43.575,9500.0
2013-12-27 14:15:00,48.9,48.9,48.86,48.89,13000.0,43.575,43.575,43.5394,43.5661,13000.0
2013-12-27 14:20:00,48.89,48.9,48.89,48.9,8600.0,43.5661,43.575,43.5661,43.575,8600.0
2013-12-27 14:25:00,48.91,48.92,48.91,48.91,4800.0,43.5839,43.5929,43.5839,43.5839,4800.0
2013-12-27 14:30:00,48.91,48.92,48.87,48.88,16300.0,43.5839,43.5929,43.5483,43.5572,16300.0
2013-12-27 14:35:00,48.88,48.91,48.88,48.91,5800.0,43.5572,43.5839,43.5572,43.5839,5800.0
2013-12-27 14:40:00,48.9,48.91,48.89,48.9,8500.0,43.575,43.5839,43.5661,43.575,8500.0
2013-12-27 14:45:00,48.9,48.9,48.88,48.88,6800.0,43.575,43.575,43.5572,43.5572,6800.0
2013-12-27 14:50:00,48.89,48.89,48.85,48.86,11200.0,43.5661,43.5661,43.5305,43.5394,11200.0
2013-12-27 14:55:00,48.87,48.87,48.84,48.85,10600.0,43.5483,43.5483,43.5216,43.5305,10600.0
2013-12-27 15:00:00,48.84,48.85,48.83,48.83,8000.0,43.5216,43.5305,43.5127,43.5127,8000.0
2013-12-27 15:05:00,48.83,48.83,48.82,48.82,2900.0,43.5127,43.5127,43.5037,43.5037,2900.0
2013-12-27 15:10:00,48.82,48.83,48.8,48.8,15600.0,43.5037,43.5127,43.4859,43.4859,15600.0
2013-12-27 15:15:00,48.79,48.8,48.77,48.78,13600.0,43.477,43.4859,43.4592,43.4681,13600.0
2013-12-27 15:20:00,48.79,48.79,48.78,48.78,7200.0,43.477,43.477,43.4681,43.4681,7200.0
2013-12-27 15:25:00,48.77,48.79,48.77,48.79,10600.0,43.4592,43.477,43.4592,43.477,10600.0
2013-12-27 15:30:00,48.78,48.8,48.78,48.8,9700.0,43.4681,43.4859,43.4681,43.4859,9700.0
2013-12-27 15:35:00,48.8,48.83,48.8,48.83,15700.0,43.4859,43.5127,43.4859,43.5127,15700.0
2013-12-27 15:40:00,48.82,48.83,48.82,48.83,24000.0,43.5037,43.5127,43.5037,43.5127,24000.0
2013-12-27 15:45:00,48.82,48.83,48.82,48.82,10300.0,43.5037,43.5127,43.5037,43.5037,10300.0
2013-12-27 15:50:00,48.82,48.83,48.8,48.81,33200.0,43.5037,43.5127,43.4859,43.4948,33200.0
2013-12-27 15:55:00,48.82,48.82,48.75,48.79,62200.0,43.5037,43.5037,43.4414,43.477,62200.0
2013-12-30 09:30:00,49.08,49.12,48.71,48.76,49700.0,43.7354,43.7711,43.4057,43.4503,49700.0
2013-12-30 09:35:00,48.75,48.76,48.6,48.65,18500.0,43.4414,43.4503,43.3077,43.3523,18500.0
2013-12-30 09:40:00,48.62,48.72,48.62,48.69,21100.0,43.3255,43.4146,43.3255,43.3879,21100.0
2013-12-30 09:45:00,48.7,48.78,48.65,48.68,13500.0,43.3968,43.4681,43.3523,43.379,13500.0
2013-12-30 09:50:00,48.68,48.8,48.66,48.73,13200.0,43.379,43.4859,43.3612,43.4235,13200.0
2013-12-30 09:55:00,48.72,48.75,48.68,48.72,9700.0,43.4146,43.4414,43.379,43.4146,9700.0
2013-12-30 10:00:00,48.74,48.81,48.73,48.79,26000.0,43.4325,43.4948,43.4235,43.477,26000.0
2013-12-30 10:05:00,48.82,48.85,48.81,48.81,9900.0,43.5037,43.5305,43.4948,43.4948,9900.0
2013-12-30 10:10:00,48.81,48.81,48.77,48.8,14200.0,43.4948,43.4948,43.4592,43.4859,14200.0
2013-12-30 10:15:00,48.8,48.83,48.79,48.8,15300.0,43.4859,43.5127,43.477,43.4859,15300.0
2013-12-30 10:20:00,48.78,48.8,48.77,48.77,5600.0,43.4681,43.4859,43.4592,43.4592,5600.0
2013-12-30 10:25:00,48.76,48.8,48.73,48.79,28400.0,43.4503,43.4859,43.4235,43.477,28400.0
2013-12-30 10:30:00,48.79,48.82,48.76,48.82,15500.0,43.477,43.5037,43.4503,43.5037,15500.0
2013-12-30 10:35:00,48.8,48.82,48.74,48.75,22800.0,43.4859,43.5037,43.4325,43.4414,22800.0
2013-12-30 10:40:00,48.75,48.81,48.75,48.79,8900.0,43.4414,43.4948,43.4414,43.477,8900.0
2013-12-30 10:45:00,48.8,48.83,48.79,48.8,6100.0,43.4859,43.5127,43.477,43.4859,6100.0
2013-12-30 10:50:00,48.8,48.82,48.79,48.8,8600.0,43.4859,43.5037,43.477,43.4859,8600.0
2013-12-30 10:55:00,48.81,48.83,48.79,48.81,18600.0,43.4948,43.5127,43.477,43.4948,18600.0
2013-12-30 11:00:00,48.81,48.86,48.8,48.82,10200.0,43.4948,43.5394,43.4859,43.5037,10200.0
2013-12-30 11:05:00,48.81,48.81,48.8,48.8,10500.0,43.4948,43.4948,43.4859,43.4859,10500.0
2013-12-30 11:10:00,48.81,48.82,48.78,48.79,20200.0,43.4948,43.5037,43.4681,43.477,20200.0
2013-12-30 11:15:00,48.82,48.84,48.8,48.83,29200.0,43.5037,43.5216,43.4859,43.5127,29200.0
2013-12-30 11:20:00,48.83,48.88,48.82,48.86,22500.0,43.5127,43.5572,43.5037,43.5394,22500.0
2013-12-30 11:25:00,48.86,48.88,48.82,48.83,29600.0,43.5394,43.5572,43.5037,43.5127,29600.0
2013-12-30 11:30:00,48.83,48.85,48.77,48.77,26200.0,43.5127,43.5305,43.4592,43.4592,26200.0
2013-12-30 11:35:00,48.76,48.8,48.76,48.79,6600.0,43.4503,43.4859,43.4503,43.477,6600.0
2013-12-30 11:40:00,48.79,48.82,48.79,48.82,5600.0,43.477,43.5037,43.477,43.5037,5600.0
2013-12-30 11:45:00,48.82,48.91,48.82,48.9,78900.0,43.5037,43.5839,43.5037,43.575,78900.0
2013-12-30 11:50:00,48.91,48.91,48.89,48.91,22500.0,43.5839,43.5839,43.5661,43.5839,22500.0
2013-12-30 11:55:00,48.91,48.91,48.81,48.81,23200.0,43.5839,43.5839,43.4948,43.4948,23200.0
2013-12-30 12:00:00,48.81,48.83,48.8,48.81,10200.0,43.4948,43.5127,43.4859,43.4948,10200.0
2013-12-30 12:05:00,48.81,48.82,48.8,48.8,6900.0,43.4948,43.5037,43.4859,43.4859,6900.0
2013-12-30 12:10:00,48.8,48.84,48.8,48.83,28000.0,43.4859,43.5216,43.4859,43.5127,28000.0
2013-12-30 12:15:00,48.84,48.86,48.84,48.85,7400.0,43.5216,43.5394,43.5216,43.5305,7400.0
2013-12-30 12:20:00,48.85,48.86,48.84,48.84,12000.0,43.5305,43.5394,43.5216,43.5216,12000.0
2013-12-30 12:25:00,48.84,48.86,48.82,48.84,9300.0,43.5216,43.5394,43.5037,43.5216,9300.0
2013-12-30 12:30:00,48.85,48.86,48.84,48.86,10700.0,43.5305,43.5394,43.5216,43.5394,10700.0
2013-12-30 12:35:00,48.85,48.85,48.83,48.84,7300.0,43.5305,43.5305,43.5127,43.5216,7300.0
2013-12-30 12:40:00,48.84,48.86,48.84,48.85,7600.0,43.5216,43.5394,43.5216,43.5305,7600.0
2013-12-30 12:45:00,48.86,48.86,48.84,48.85,7500.0,43.5394,43.5394,43.5216,43.5305,7500.0
2013-12-30 12:50:00,48.85,48.85,48.82,48.84,13600.0,43.5305,43.5305,43.5037,43.5216,13600.0
2013-12-30 12:55:00,48.84,48.85,48.83,48.85,10600.0,43.5216,43.5305,43.5127,43.5305,10600.0
2013-12-30 13:00:00,48.84,48.86,48.84,48.84,4000.0,43.5216,43.5394,43.5216,43.5216,4000.0
2013-12-30 13:05:00,48.84,48.86,48.84,48.86,14700.0,43.5216,43.5394,43.5216,43.5394,14700.0
2013-12-30 13:10:00,48.86,48.86,48.84,48.84,13200.0,43.5394,43.5394,43.5216,43.5216,13200.0
2013-12-30 13:15:00,48.84,48.86,48.84,48.85,8100.0,43.5216,43.5394,43.5216,43.5305,8100.0
2013-12-30 13:20:00,48.85,48.86,48.84,48.86,16800.0,43.5305,43.5394,43.5216,43.5394,16800.0
2013-12-30 13:25:00,48.85,48.86,48.84,48.85,12100.0,43.5305,43.5394,43.5216,43.5305,12100.0
2013-12-30 13:30:00,48.85,48.86,48.83,48.84,18300.0,43.5305,43.5394,43.5127,43.5216,18300.0
2013-12-30 13:35:00,48.84,48.86,48.84,48.85,11100.0,43.5216,43.5394,43.5216,43.5305,11100.0
2013-12-30 13:40:00,48.84,48.85,48.84,48.85,7100.0,43.5216,43.5305,43.5216,43.5305,7100.0
2013-12-30 13:45:00,48.85,48.86,48.84,48.85,22000.0,43.5305,43.5394,43.5216,43.5305,22000.0
2013-12-30 13:50:00,48.84,48.86,48.84,48.85,7400.0,43.5216,43.5394,43.5216,43.5305,7400.0
2013-12-30 13:55:00,48.85,48.86,48.84,48.85,11900.0,43.5305,43.5394,43.5216,43.5305,11900.0
2013-12-30 14:00:00,48.85,48.93,48.85,48.93,20500.0,43.5305,43.6018,43.5305,43.6018,20500.0
2013-12-30 14:05:00,48.95,49.0,48.95,49.0,15000.0,43.6196,43.6641,43.6196,43.6641,15000.0
2013-12-30 14:10:00,49.0,49.0,48.95,48.98,11400.0,43.6641,43.6641,43.6196,43.6463,11400.0
2013-12-30 14:15:00,48.97,48.99,48.97,48.98,7500.0,43.6374,43.6552,43.6374,43.6463,7500.0
2013-12-30 14:20:00,48.98,49.01,48.97,48.97,11200.0,43.6463,43.6731,43.6374,43.6374,11200.0
2013-12-30 14:25:00,48.98,49.01,48.96,49.0,8000.0,43.6463,43.6731,43.6285,43.6641,8000.0
2013-12-30 14:30:00,49.01,49.05,49.01,49.05,6200.0,43.6731,43.7087,43.6731,43.7087,6200.0
2013-12-30 14:35:00,49.05,49.07,49.05,49.05,7200.0,43.7087,43.7265,43.7087,43.7087,7200.0
2013-12-30 14:40:00,49.06,49.09,49.06,49.09,7600.0,43.7176,43.7443,43.7176,43.7443,7600.0
2013-12-30 14:45:00,49.09,49.09,49.03,49.03,9000.0,43.7443,43.7443,43.6909,43.6909,9000.0
2013-12-30 14:50:00,49.04,49.06,49.02,49.05,10600.0,43.6998,43.7176,43.682,43.7087,10600.0
2013-12-30 14:55:00,49.06,49.06,49.04,49.04,6100.0,43.7176,43.7176,43.6998,43.6998,6100.0
2013-12-30 15:00:00,49.04,49.07,49.04,49.06,8800.0,43.6998,43.7265,43.6998,43.7176,8800.0
2013-12-30 15:05:00,49.07,49.07,49.0,49.0,13500.0,43.7265,43.7265,43.6641,43.6641,13500.0
2013-12-30 15:10:00,49.01,49.03,49.0,49.03,14200.0,43.6731,43.6909,43.6641,43.6909,14200.0
2013-12-30 15:15:00,49.04,49.08,49.03,49.07,22600.0,43.6998,43.7354,43.6909,43.7265,22600.0
2013-12-30 15:20:00,49.06,49.12,49.06,49.12,24700.0,43.7176,43.7711,43.7176,43.7711,24700.0
2013-12-30 15:25:00,49.11,49.12,49.09,49.1,20400.0,43.7622,43.7711,43.7443,43.7533,20400.0
2013-12-30 15:30:00,49.11,49.11,49.07,49.08,11700.0,43.7622,43.7622,43.7265,43.7354,11700.0
2013-12-30 15:35:00,49.07,49.08,48.99,48.99,17600.0,43.7265,43.7354,43.6552,43.6552,17600.0
2013-12-30 15:40:00,48.99,49.02,48.98,49.02,23600.0,43.6552,43.682,43.6463,43.682,23600.0
2013-12-30 15:45:00,49.02,49.02,49.0,49.0,24400.0,43.682,43.682,43.6641,43.6641,24400.0
2013-12-30 15:50:00,49.01,49.05,49.01,49.05,31200.0,43.6731,43.7087,43.6731,43.7087,31200.0
2013-12-30 15:55:00,49.05,49.05,48.98,49.0,74800.0,43.7087,43.7087,43.6463,43.6641,74800.0
2013-12-31 09:30:00,49.07,49.26,49.0,49.26,25600.0,43.7265,43.8958,43.6641,43.8958,25600.0
2013-12-31 09:35:00,49.25,49.32,49.17,49.17,11500.0,43.8869,43.9493,43.8156,43.8156,11500.0
2013-12-31 09:40:00,49.13,49.27,49.12,49.2,7500.0,43.78,43.9047,43.7711,43.8424,7500.0
2013-12-31 09:45:00,49.2,49.39,49.2,49.31,15900.0,43.8424,44.0117,43.8424,43.9404,15900.0
2013-12-31 09:50:00,49.28,49.35,49.28,49.34,9500.0,43.9137,43.976,43.9137,43.9671,9500.0
2013-12-31 09:55:00,49.3,49.34,49.22,49.22,12100.0,43.9315,43.9671,43.8602,43.8602,12100.0
2013-12-31 10:00:00,49.22,49.32,49.22,49.26,14100.0,43.8602,43.9493,43.8602,43.8958,14100.0
2013-12-31 10:05:00,49.26,49.3,49.26,49.26,11100.0,43.8958,43.9315,43.8958,43.8958,11100.0
2013-12-31 10:10:00,49.26,49.29,49.22,49.25,32600.0,43.8958,43.9226,43.8602,43.8869,32600.0
2013-12-31 10:15:00,49.25,49.28,49.21,49.28,27400.0,43.8869,43.9137,43.8513,43.9137,27400.0
2013-12-31 10:20:00,49.28,49.32,49.28,49.3,26200.0,43.9137,43.9493,43.9137,43.9315,26200.0
2013-12-31 10:25:00,49.3,49.41,49.3,49.38,27500.0,43.9315,44.0295,43.9315,44.0028,27500.0
2013-12-31 10:30:00,49.38,49.4,49.36,49.37,11500.0,44.0028,44.0206,43.9849,43.9939,11500.0
2013-12-31 10:35:00,49.37,49.38,49.35,49.35,12000.0,43.9939,44.0028,43.976,43.976,12000.0
2013-12-31 10:40:00,49.35,49.39,49.35,49.39,16700.0,43.976,44.0117,43.976,44.0117,16700.0
2013-12-31 10:45:00,49.39,49.4,49.32,49.33,11900.0,44.0117,44.0206,43.9493,43.9582,11900.0
2013-12-31 10:50:00,49.33,49.38,49.32,49.32,16900.0,43.9582,44.0028,43.9493,43.9493,16900.0
2013-12-31 10:55:00,49.33,49.36,49.33,49.34,16400.0,43.9582,43.9849,43.9582,43.9671,16400.0
2013-12-31 11:00:00,49.34,49.39,49.33,49.39,16700.0,43.9671,44.0117,43.9582,44.0117,16700.0
2013-12-31 11:05:00,49.39,49.4,49.34,49.35,15300.0,44.0117,44.0206,43.9671,43.976,15300.0
2013-12-31 11:10:00,49.35,49.4,49.34,49.34,17100.0,43.976,44.0206,43.9671,43.9671,17100.0
2013-12-31 11:15:00,49.34,49.37,49.34,49.36,5200.0,43.9671,43.9939,43.9671,43.9849,5200.0
2013-12-31 11:20:00,49.36,49.37,49.34,49.34,9200.0,43.9849,43.9939,43.9671,43.9671,9200.0
2013-12-31 11:25:00,49.34,49.34,49.28,49.3,15100.0,43.9671,43.9671,43.9137,43.9315,15100.0
2013-12-31 11:30:00,49.29,49.3,49.27,49.27,7500.0,43.9226,43.9315,43.9047,43.9047,7500.0
2013-12-31 11:35:00,49.27,49.29,49.27,49.27,10500.0,43.9047,43.9226,43.9047,43.9047,10500.0
2013-12-31 11:40:00,49.27,49.28,49.24,49.24,11100.0,43.9047,43.9137,43.878,43.878,11100.0
2013-12-31 11:45:00,49.25,49.26,49.23,49.25,22100.0,43.8869,43.8958,43.8691,43.8869,22100.0
2013-12-31 11:50:00,49.24,49.28,49.24,49.28,12900.0,43.878,43.9137,43.878,43.9137,12900.0
2013-12-31 11:55:00,49.28,49.32,49.27,49.32,5100.0,43.9137,43.9493,43.9047,43.9493,5100.0
2013-12-31 12:00:00,49.31,49.32,49.3,49.3,8800.0,43.9404,43.9493,43.9315,43.9315,8800.0
2013-12-31 12:05:00,49.3,49.31,49.29,49.31,27100.0,43.9315,43.9404,43.9226,43.9404,27100.0
2013-12-31 12:10:00,49.31,49.31,49.25,49.25,24000.0,43.9404,43.9404,43.8869,43.8869,24000.0
2013-12-31 12:15:00,49.26,49.27,49.26,49.26,6600.0,43.8958,43.9047,43.8958,43.8958,6600.0
2013-12-31 12:20:00,49.27,49.27,49.18,49.19,32200.0,43.9047,43.9047,43.8245,43.8335,32200.0
2013-12-31 12:25:00,49.19,49.21,49.19,49.21,4400.0,43.8335,43.8513,43.8335,43.8513,4400.0
2013-12-31 12:30:00,49.21,49.23,49.21,49.22,13500.0,43.8513,43.8691,43.8513,43.8602,13500.0
2013-12-31 12:35:00,49.23,49.24,49.22,49.22,13700.0,43.8691,43.878,43.8602,43.8602,13700.0
2013-12-31 12:40:00,49.22,49.22,49.18,49.19,10600.0,43.8602,43.8602,43.8245,43.8335,10600.0
2013-12-31 12:45:00,49.2,49.21,49.18,49.2,11900.0,43.8424,43.8513,43.8245,43.8424,11900.0
2013-12-31 12:50:00,49.19,49.23,49.19,49.22,10800.0,43.8335,43.8691,43.8335,43.8602,10800.0
2013-12-31 12:55:00,49.22,49.23,49.2,49.22,19100.0,43.8602,43.8691,43.8424,43.8602,19100.0
2013-12-31 13:00:00,49.23,49.25,49.23,49.23,7100.0,43.8691,43.8869,43.8691,43.8691,7100.0
2013-12-31 13:05:00,49.24,49.24,49.2,49.21,19500.0,43.878,43.878,43.8424,43.8513,19500.0
2013-12-31 13:10:00,49.21,49.25,49.21,49.25,7600.0,43.8513,43.8869,43.8513,43.8869,7600.0
2013-12-31 13:15:00,49.25,49.26,49.24,49.26,8700.0,43.8869,43.8958,43.878,43.8958,8700.0
2013-12-31 13:20:00,49.27,49.3,49.27,49.29,7100.0,43.9047,43.9315,43.9047,43.9226,7100.0
2013-12-31 13:25:00,49.29,49.3,49.28,49.29,12700.0,43.9226,43.9315,43.9137,43.9226,12700.0
2013-12-31 13:30:00,49.29,49.3,49.28,49.3,6300.0,43.9226,43.9315,43.9137,43.9315,6300.0
2013-12-31 13:35:00,49.29,49.31,49.29,49.31,10000.0,43.9226,43.9404,43.9226,43.9404,10000.0
2013-12-31 13:40:00,49.31,49.35,49.3,49.32,13500.0,43.9404,43.976,43.9315,43.9493,13500.0
2013-12-31 13:45:00,49.33,49.37,49.33,49.37,8700.0,43.9582,43.9939,43.9582,43.9939,8700.0
2013-12-31 13:50:00,49.37,49.4,49.36,49.4,10600.0,43.9939,44.0206,43.9849,44.0206,10600.0
2013-12-31 13:55:00,49.39,49.4,49.34,49.36,13000.0,44.0117,44.0206,43.9671,43.9849,13000.0
2013-12-31 14:00:00,49.36,49.36,49.31,49.33,10600.0,43.9849,43.9849,43.9404,43.9582,10600.0
2013-12-31 14:05:00,49.32,49.34,49.3,49.3,15100.0,43.9493,43.9671,43.9315,43.9315,15100.0
2013-12-31 14:10:00,49.29,49.3,49.26,49.27,4700.0,43.9226,43.9315,43.8958,43.9047,4700.0
2013-12-31 14:15:00,49.26,49.32,49.26,49.32,11700.0,43.8958,43.9493,43.8958,43.9493,11700.0
2013-12-31 14:20:00,49.32,49.34,49.29,49.3,14300.0,43.9493,43.9671,43.9226,43.9315,14300.0
2013-12-31 14:25:00,49.29,49.3,49.26,49.3,16000.0,43.9226,43.9315,43.8958,43.9315,16000.0
2013-12-31 14:30:00,49.3,49.3,49.25,49.26,10300.0,43.9315,43.9315,43.8869,43.8958,10300.0
2013-12-31 14:35:00,49.26,49.26,49.21,49.23,15100.0,43.8958,43.8958,43.8513,43.8691,15100.0
2013-12-31 14:40:00,49.23,49.28,49.19,49.19,36500.0,43.8691,43.9137,43.8335,43.8335,36500.0
2013-12-31 14:45:00,49.19,49.27,49.19,49.23,34200.0,43.8335,43.9047,43.8335,43.8691,34200.0
2013-12-31 14:50:00,49.23,49.28,49.23,49.27,13800.0,43.8691,43.9137,43.8691,43.9047,13800.0
2013-12-31 14:55:00,49.27,49.28,49.24,49.28,14900.0,43.9047,43.9137,43.878,43.9137,14900.0
2013-12-31 15:00:00,49.28,49.29,49.22,49.22,34300.0,43.9137,43.9226,43.8602,43.8602,34300.0
2013-12-31 15:05:00,49.23,49.25,49.21,49.23,34300.0,43.8691,43.8869,43.8513,43.8691,34300.0
2013-12-31 15:10:00,49.23,49.26,49.22,49.25,35100.0,43.8691,43.8958,43.8602,43.8869,35100.0
2013-12-31 15:15:00,49.25,49.29,49.23,49.28,50100.0,43.8869,43.9226,43.8691,43.9137,50100.0
2013-12-31 15:20:00,49.27,49.32,49.27,49.32,13700.0,43.9047,43.9493,43.9047,43.9493,13700.0
2013-12-31 15:25:00,49.32,49.34,49.29,49.3,15200.0,43.9493,43.9671,43.9226,43.9315,15200.0
2013-12-31 15:30:00,49.3,49.36,49.3,49.35,25300.0,43.9315,43.9849,43.9315,43.976,25300.0
2013-12-31 15:35:00,49.35,49.35,49.32,49.34,26500.0,43.976,43.976,43.9493,43.9671,26500.0
2013-12-31 15:40:00,49.33,49.38,49.3,49.37,25000.0,43.9582,44.0028,43.9315,43.9939,25000.0
2013-12-31 15:45:00,49.37,49.44,49.37,49.38,42000.0,43.9939,44.0562,43.9939,44.0028,42000.0
2013-12-31 15:50:00,49.37,49.38,49.35,49.35,37200.0,43.9939,44.0028,43.976,43.976,37200.0
2013-12-31 15:55:00,49.36,49.38,49.29,49.36,115700.0,43.9849,44.0028,43.9226,43.9849,115700.0
2014-01-02 09:30:00,49.02,49.3,48.84,49.09,72900.0,43.682,43.9315,43.5216,43.7443,72900.0
2014-01-02 09:35:00,49.09,49.29,49.08,49.13,17000.0,43.7443,43.9226,43.7354,43.78,17000.0
2014-01-02 09:40:00,49.15,49.15,49.05,49.14,16000.0,43.7978,43.7978,43.7087,43.7889,16000.0
2014-01-02 09:45:00,49.14,49.2,49.08,49.11,27900.0,43.7889,43.8424,43.7354,43.7622,27900.0
2014-01-02 09:50:00,49.11,49.11,48.98,49.03,40700.0,43.7622,43.7622,43.6463,43.6909,40700.0
2014-01-02 09:55:00,49.02,49.09,48.96,49.04,36800.0,43.682,43.7443,43.6285,43.6998,36800.0
2014-01-02 10:00:00,49.04,49.11,48.93,48.94,32800.0,43.6998,43.7622,43.6018,43.6107,32800.0
2014-01-02 10:05:00,48.94,48.96,48.86,48.89,25800.0,43.6107,43.6285,43.5394,43.5661,25800.0
2014-01-02 10:10:00,48.9,48.97,48.86,48.96,59200.0,43.575,43.6374,43.5394,43.6285,59200.0
2014-01-02 10:15:00,48.96,48.98,48.85,48.87,94000.0,43.6285,43.6463,43.5305,43.5483,94000.0
2014-01-02 10:20:00,48.86,48.9,48.73,48.75,59900.0,43.5394,43.575,43.4235,43.4414,59900.0
2014-01-02 10:25:00,48.75,48.81,48.73,48.79,58500.0,43.4414,43.4948,43.4235,43.477,58500.0
2014-01-02 10:30:00,48.79,48.8,48.76,48.79,40100.0,43.477,43.4859,43.4503,43.477,40100.0
2014-01-02 10:35:00,48.79,48.8,48.72,48.73,24200.0,43.477,43.4859,43.4146,43.4235,24200.0
2014-01-02 10:40:00,48.74,48.87,48.73,48.85,104700.0,43.4325,43.5483,43.4235,43.5305,104700.0
2014-01-02 10:45:00,48.87,48.88,48.82,48.85,33900.0,43.5483,43.5572,43.5037,43.5305,33900.0
2014-01-02 10:50:00,48.87,48.87,48.78,48.8,60000.0,43.5483,43.5483,43.4681,43.4859,60000.0
2014-01-02 10:55:00,48.8,48.85,48.79,48.85,43300.0,43.4859,43.5305,43.477,43.5305,43300.0
2014-01-02 11:00:00,48.85,48.85,48.76,48.76,13700.0,43.5305,43.5305,43.4503,43.4503,13700.0
2014-01-02 11:05:00,48.76,48.84,48.76,48.83,11700.0,43.4503,43.5216,43.4503,43.5127,11700.0
2014-01-02 11:10:00,48.83,48.84,48.77,48.77,23400.0,43.5127,43.5216,43.4592,43.4592,23400.0
2014-01-02 11:15:00,48.77,48.83,48.75,48.81,23800.0,43.4592,43.5127,43.4414,43.4948,23800.0
2014-01-02 11:20:00,48.8,48.8,48.74,48.74,23500.0,43.4859,43.4859,43.4325,43.4325,23500.0
2014-01-02 11:25:00,48.75,48.77,48.74,48.77,16700.0,43.4414,43.4592,43.4325,43.4592,16700.0
2014-01-02 11:30:00,48.76,48.76,48.64,48.67,34000.0,43.4503,43.4503,43.3433,43.3701,34000.0
2014-01-02 11:35:00,48.68,48.68,48.57,48.59,43600.0,43.379,43.379,43.281,43.2988,43600.0
2014-01-02 11:40:00,48.58,48.65,48.58,48.65,24900.0,43.2899,43.3523,43.2899,43.3523,24900.0
2014-01-02 11:45:00,48.66,48.85,48.66,48.83,67700.0,43.3612,43.5305,43.3612,43.5127,67700.0
2014-01-02 11:50:00,48.84,48.84,48.63,48.69,64800.0,43.5216,43.5216,43.3344,43.3879,64800.0
2014-01-02 11:55:00,48.68,48.68,48.61,48.68,27400.0,43.379,43.379,43.3166,43.379,27400.0
2014-01-02 12:00:00,48.68,48.69,48.66,48.68,7900.0,43.379,43.3879,43.3612,43.379,7900.0
2014-01-02 12:05:00,48.68,48.71,48.67,48.67,8800.0,43.379,43.4057,43.3701,43.3701,8800.0
2014-01-02 12:10:00,48.67,48.71,48.66,48.67,15200.0,43.3701,43.4057,43.3612,43.3701,15200.0
2014-01-02 12:15:00,48.67,48.68,48.64,48.66,11600.0,43.3701,43.379,43.3433,43.3612,11600.0
2014-01-02 12:20:00,48.66,48.67,48.65,48.65,16900.0,43.3612,43.3701,43.3523,43.3523,16900.0
2014-01-02 12:25:00,48.66,48.67,48.64,48.67,13000.0,43.3612,43.3701,43.3433,43.3701,13000.0
2014-01-02 12:30:00,48.67,48.7,48.64,48.69,17200.0,43.3701,43.3968,43.3433,43.3879,17200.0
2014-01-02 12:35:00,48.69,48.74,48.69,48.74,10900.0,43.3879,43.4325,43.3879,43.4325,10900.0
2014-01-02 12:40:00,48.74,48.77,48.65,48.68,27600.0,43.4325,43.4592,43.3523,43.379,27600.0
2014-01-02 12:45:00,48.68,48.69,48.65,48.65,12000.0,43.379,43.3879,43.3523,43.3523,12000.0
2014-01-02 12:50:00,48.65,48.66,48.62,48.65,12300.0,43.3523,43.3612,43.3255,43.3523,12300.0
2014-01-02 12:55:00,48.65,48.7,48.63,48.7,21500.0,43.3523,43.3968,43.3344,43.3968,21500.0
2014-01-02 13:00:00,48.71,48.73,48.69,48.72,36800.0,43.4057,43.4235,43.3879,43.4146,36800.0
2014-01-02 13:05:00,48.72,48.72,48.67,48.68,15700.0,43.4146,43.4146,43.3701,43.379,15700.0
2014-01-02 13:10:00,48.69,48.69,48.64,48.67,26200.0,43.3879,43.3879,43.3433,43.3701,26200.0
2014-01-02 13:15:00,48.67,48.7,48.64,48.65,26900.0,43.3701,43.3968,43.3433,43.3523,26900.0
2014-01-02 13:20:00,48.65,48.68,48.64,48.64,14900.0,43.3523,43.379,43.3433,43.3433,14900.0
2014-01-02 13:25:00,48.64,48.66,48.6,48.65,12500.0,43.3433,43.3612,43.3077,43.3523,12500.0
2014-01-02 13:30:00,48.65,48.68,48.61,48.68,9000.0,43.3523,43.379,43.3166,43.379,9000.0
2014-01-02 13:35:00,48.67,48.69,48.65,48.65,8300.0,43.3701,43.3879,43.3523,43.3523,8300.0
2014-01-02 13:40:00,48.65,48.72,48.65,48.72,15000.0,43.3523,43.4146,43.3523,43.4146,15000.0
2014-01-02 13:45:00,48.71,48.83,48.71,48.83,40000.0,43.4057,43.5127,43.4057,43.5127,40000.0
2014-01-02 13:50:00,48.83,48.83,48.76,48.76,15200.0,43.5127,43.5127,43.4503,43.4503,15200.0
2014-01-02 13:55:00,48.76,48.81,48.76,48.81,4400.0,43.4503,43.4948,43.4503,43.4948,4400.0
2014-01-02 14:00:00,48.82,48.87,48.82,48.84,17300.0,43.5037,43.5483,43.5037,43.5216,17300.0
2014-01-02 14:05:00,48.84,48.89,48.84,48.89,3400.0,43.5216,43.5661,43.5216,43.5661,3400.0
2014-01-02 14:10:00,48.89,48.93,48.86,48.86,18800.0,43.5661,43.6018,43.5394,43.5394,18800.0
2014-01-02 14:15:00,48.85,48.87,48.76,48.77,11000.0,43.5305,43.5483,43.4503,43.4592,11000.0
2014-01-02 14:20:00,48.77,48.8,48.73,48.76,18500.0,43.4592,43.4859,43.4235,43.4503,18500.0
2014-01-02 14:25:00,48.77,48.79,48.75,48.78,12000.0,43.4592,43.477,43.4414,43.4681,12000.0
2014-01-02 14:30:00,48.78,48.87,48.78,48.87,25200.0,43.4681,43.5483,43.4681,43.5483,25200.0
2014-01-02 14:35:00,48.86,48.87,48.85,48.87,5200.0,43.5394,43.5483,43.5305,43.5483,5200.0
2014-01-02 14:40:00,48.87,48.93,48.87,48.91,15800.0,43.5483,43.6018,43.5483,43.5839,15800.0
2014-01-02 14:45:00,48.91,48.94,48.89,48.92,20600.0,43.5839,43.6107,43.5661,43.5929,20600.0
2014-01-02 14:50:00,48.92,48.94,48.9,48.9,9400.0,43.5929,43.6107,43.575,43.575,9400.0
2014-01-02 14:55:00,48.9,48.92,48.88,48.88,19300.0,43.575,43.5929,43.5572,43.5572,19300.0
2014-01-02 15:00:00,48.88,48.9,48.87,48.89,9300.0,43.5572,43.575,43.5483,43.5661,9300.0
2014-01-02 15:05:00,48.89,48.89,48.86,48.86,19900.0,43.5661,43.5661,43.5394,43.5394,19900.0
2014-01-02 15:10:00,48.87,48.98,48.87,48.98,22300.0,43.5483,43.6463,43.5483,43.6463,22300.0
2014-01-02 15:15:00,48.98,49.07,48.98,49.07,25300.0,43.6463,43.7265,43.6463,43.7265,25300.0
2014-01-02 15:20:00,49.06,49.08,49.04,49.06,32200.0,43.7176,43.7354,43.6998,43.7176,32200.0
2014-01-02 15:25:00,49.05,49.05,49.0,49.0,28000.0,43.7087,43.7087,43.6641,43.6641,28000.0
2014-01-02 15:30:00,48.99,49.0,48.95,48.96,27100.0,43.6552,43.6641,43.6196,43.6285,27100.0
2014-01-02 15:35:00,48.96,49.02,48.94,48.94,27600.0,43.6285,43.682,43.6107,43.6107,27600.0
2014-01-02 15:40:00,48.94,48.95,48.91,48.94,19100.0,43.6107,43.6196,43.5839,43.6107,19100.0
2014-01-02 15:45:00,48.94,48.99,48.94,48.97,31000.0,43.6107,43.6552,43.6107,43.6374,31000.0
2014-01-02 15:50:00,48.97,48.97,48.92,48.96,37700.0,43.6374,43.6374,43.5929,43.6285,37700.0
2014-01-02 15:55:00,48.96,48.97,48.94,48.97,49500.0,43.6285,43.6374,43.6107,43.6374,49500.0
2014-01-03 09:30:00,49.0,49.21,48.86,48.99,23200.0,43.6641,43.8513,43.5394,43.6552,23200.0
2014-01-03 09:35:00,49.03,49.17,49.03,49.11,18300.0,43.6909,43.8156,43.6909,43.7622,18300.0
2014-01-03 09:40:00,49.07,49.13,49.05,49.06,8900.0,43.7265,43.78,43.7087,43.7176,8900.0
2014-01-03 09:45:00,49.07,49.1,48.98,49.0,8200.0,43.7265,43.7533,43.6463,43.6641,8200.0
2014-01-03 09:50:00,49.02,49.12,49.02,49.06,10900.0,43.682,43.7711,43.682,43.7176,10900.0
2014-01-03 09:55:00,49.05,49.05,48.98,48.98,7900.0,43.7087,43.7087,43.6463,43.6463,7900.0
2014-01-03 10:00:00,48.97,49.08,48.97,49.08,47500.0,43.6374,43.7354,43.6374,43.7354,47500.0
2014-01-03 10:05:00,49.08,49.09,48.92,48.93,12600.0,43.7354,43.7443,43.5929,43.6018,12600.0
2014-01-03 10:10:00,48.93,48.96,48.9,48.92,13000.0,43.6018,43.6285,43.575,43.5929,13000.0
2014-01-03 10:15:00,48.95,48.95,48.9,48.93,11400.0,43.6196,43.6196,43.575,43.6018,11400.0
2014-01-03 10:20:00,48.91,48.95,48.91,48.95,6500.0,43.5839,43.6196,43.5839,43.6196,6500.0
2014-01-03 10:25:00,48.95,49.01,48.95,49.01,8800.0,43.6196,43.6731,43.6196,43.6731,8800.0
2014-01-03 10:30:00,49.0,49.04,48.99,49.04,6600.0,43.6641,43.6998,43.6552,43.6998,6600.0
2014-01-03 10:35:00,49.05,49.05,49.01,49.03,6700.0,43.7087,43.7087,43.6731,43.6909,6700.0
2014-01-03 10:40:00,49.03,49.07,49.02,49.02,7000.0,43.6909,43.7265,43.682,43.682,7000.0
2014-01-03 10:45:00,49.02,49.02,48.92,48.93,12200.0,43.682,43.682,43.5929,43.6018,12200.0
2014-01-03 10:50:00,48.91,48.98,48.91,48.93,13400.0,43.5839,43.6463,43.5839,43.6018,13400.0
2014-01-03 10:55:00,48.93,48.96,48.88,48.88,8500.0,43.6018,43.6285,43.5572,43.5572,8500.0
2014-01-03 11:00:00,48.88,48.92,48.88,48.91,6300.0,43.5572,43.5929,43.5572,43.5839,6300.0
2014-01-03 11:05:00,48.91,48.91,48.88,48.9,8300.0,43.5839,43.5839,43.5572,43.575,8300.0
2014-01-03 11:10:00,48.91,48.91,48.87,48.88,9800.0,43.5839,43.5839,43.5483,43.5572,9800.0
2014-01-03 11:15:00,48.86,48.87,48.82,48.85,5300.0,43.5394,43.5483,43.5037,43.5305,5300.0
2014-01-03 11:20:00,48.84,48.88,48.84,48.88,10200.0,43.5216,43.5572,43.5216,43.5572,10200.0
2014-01-03 11:25:00,48.87,48.88,48.75,48.75,12000.0,43.5483,43.5572,43.4414,43.4414,12000.0
2014-01-03 11:30:00,48.77,48.84,48.77,48.8,17000.0,43.4592,43.5216,43.4592,43.4859,17000.0
2014-01-03 11:35:00,48.8,48.8,48.72,48.77,28100.0,43.4859,43.4859,43.4146,43.4592,28100.0
2014-01-03 11:40:00,48.77,48.77,48.72,48.74,11100.0,43.4592,43.4592,43.4146,43.4325,11100.0
2014-01-03 11:45:00,48.74,48.77,48.72,48.77,11600.0,43.4325,43.4592,43.4146,43.4592,11600.0
2014-01-03 11:50:00,48.77,48.81,48.77,48.8,14600.0,43.4592,43.4948,43.4592,43.4859,14600.0
2014-01-03 11:55:00,48.8,48.8,48.7,48.75,17500.0,43.4859,43.4859,43.3968,43.4414,17500.0
2014-01-03 12:00:00,48.75,48.78,48.75,48.77,6300.0,43.4414,43.4681,43.4414,43.4592,6300.0
2014-01-03 12:05:00,48.78,48.81,48.73,48.77,13500.0,43.4681,43.4948,43.4235,43.4592,13500.0
2014-01-03 12:10:00,48.78,48.85,48.78,48.85,14400.0,43.4681,43.5305,43.4681,43.5305,14400.0
2014-01-03 12:15:00,48.85,48.89,48.84,48.87,10500.0,43.5305,43.5661,43.5216,43.5483,10500.0
2014-01-03 12:20:00,48.88,48.88,48.81,48.82,7200.0,43.5572,43.5572,43.4948,43.5037,7200.0
2014-01-03 12:25:00,48.82,48.86,48.82,48.86,8500.0,43.5037,43.5394,43.5037,43.5394,8500.0
2014-01-03 12:30:00,48.86,48.86,48.8,48.82,6600.0,43.5394,43.5394,43.4859,43.5037,6600.0
2014-01-03 12:35:00,48.83,48.89,48.83,48.86,18700.0,43.5127,43.5661,43.5127,43.5394,18700.0
2014-01-03 12:40:00,48.87,48.91,48.84,48.87,43100.0,43.5483,43.5839,43.5216,43.5483,43100.0
2014-01-03 12:45:00,48.87,48.89,48.84,48.87,26100.0,43.5483,43.5661,43.5216,43.5483,26100.0
2014-01-03 12:50:00,48.87,48.91,48.86,48.9,5500.0,43.5483,43.5839,43.5394,43.575,5500.0
2014-01-03 12:55:00,48.91,48.91,48.84,48.84,11700.0,43.5839,43.5839,43.5216,43.5216,11700.0
2014-01-03 13:00:00,48.84,48.85,48.83,48.84,8000.0,43.5216,43.5305,43.5127,43.5216,8000.0
2014-01-03 13:05:00,48.84,48.85,48.79,48.8,9400.0,43.5216,43.5305,43.477,43.4859,9400.0
2014-01-03 13:10:00,48.79,48.83,48.77,48.77,43700.0,43.477,43.5127,43.4592,43.4592,43700.0
2014-01-03 13:15:00,48.77,48.79,48.76,48.78,8200.0,43.4592,43.477,43.4503,43.4681,8200.0
2014-01-03 13:20:00,48.78,48.79,48.74,48.74,10600.0,43.4681,43.477,43.4325,43.4325,10600.0
2014-01-03 13:25:00,48.74,48.74,48.67,48.67,21500.0,43.4325,43.4325,43.3701,43.3701,21500.0
2014-01-03 13:30:00,48.68,48.71,48.64,48.71,14200.0,43.379,43.4057,43.3433,43.4057,14200.0
2014-01-03 13:35:00,48.72,48.75,48.72,48.75,9500.0,43.4146,43.4414,43.4146,43.4414,9500.0
2014-01-03 13:40:00,48.75,48.75,48.67,48.72,30900.0,43.4414,43.4414,43.3701,43.4146,30900.0
2014-01-03 13:45:00,48.71,48.74,48.69,48.72,27500.0,43.4057,43.4325,43.3879,43.4146,27500.0
2014-01-03 13:50:00,48.72,48.76,48.72,48.76,10000.0,43.4146,43.4503,43.4146,43.4503,10000.0
2014-01-03 13:55:00,48.76,48.77,48.69,48.71,10400.0,43.4503,43.4592,43.3879,43.4057,10400.0
2014-01-03 14:00:00,48.7,48.76,48.7,48.76,12400.0,43.3968,43.4503,43.3968,43.4503,12400.0
2014-01-03 14:05:00,48.76,48.76,48.72,48.73,6400.0,43.4503,43.4503,43.4146,43.4235,6400.0
2014-01-03 14:10:00,48.72,48.75,48.69,48.74,63500.0,43.4146,43.4414,43.3879,43.4325,63500.0
2014-01-03 14:15:00,48.73,48.75,48.72,48.72,23300.0,43.4235,43.4414,43.4146,43.4146,23300.0
2014-01-03 14:20:00,48.71,48.72,48.69,48.69,15600.0,43.4057,43.4146,43.3879,43.3879,15600.0
2014-01-03 14:25:00,48.7,48.72,48.69,48.69,7900.0,43.3968,43.4146,43.3879,43.3879,7900.0
2014-01-03 14:30:00,48.7,48.73,48.68,48.71,11400.0,43.3968,43.4235,43.379,43.4057,11400.0
2014-01-03 14:35:00,48.71,48.72,48.7,48.7,11100.0,43.4057,43.4146,43.3968,43.3968,11100.0
2014-01-03 14:40:00,48.7,48.71,48.69,48.7,9500.0,43.3968,43.4057,43.3879,43.3968,9500.0
2014-01-03 14:45:00,48.71,48.79,48.71,48.79,7400.0,43.4057,43.477,43.4057,43.477,7400.0
2014-01-03 14:50:00,48.79,48.79,48.77,48.79,11400.0,43.477,43.477,43.4592,43.477,11400.0
2014-01-03 14:55:00,48.79,48.8,48.76,48.78,19300.0,43.477,43.4859,43.4503,43.4681,19300.0
2014-01-03 15:00:00,48.77,48.78,48.76,48.76,13000.0,43.4592,43.4681,43.4503,43.4503,13000.0
2014-01-03 15:05:00,48.76,48.77,48.75,48.76,11400.0,43.4503,43.4592,43.4414,43.4503,11400.0
2014-01-03 15:10:00,48.76,48.83,48.76,48.82,23500.0,43.4503,43.5127,43.4503,43.5037,23500.0
2014-01-03 15:15:00,48.82,48.83,48.8,48.83,9200.0,43.5037,43.5127,43.4859,43.5127,9200.0
2014-01-03 15:20:00,48.83,48.83,48.8,48.81,23200.0,43.5127,43.5127,43.4859,43.4948,23200.0
2014-01-03 15:25:00,48.81,48.81,48.75,48.78,21000.0,43.4948,43.4948,43.4414,43.4681,21000.0
2014-01-03 15:30:00,48.79,48.84,48.77,48.82,22500.0,43.477,43.5216,43.4592,43.5037,22500.0
2014-01-03 15:35:00,48.82,48.84,48.79,48.84,35700.0,43.5037,43.5216,43.477,43.5216,35700.0
2014-01-03 15:40:00,48.83,48.84,48.76,48.79,34000.0,43.5127,43.5216,43.4503,43.477,34000.0
2014-01-03 15:45:00,48.79,48.8,48.73,48.76,43200.0,43.477,43.4859,43.4235,43.4503,43200.0
2014-01-03 15:50:00,48.76,48.76,48.69,48.69,37700.0,43.4503,43.4503,43.3879,43.3879,37700.0
2014-01-03 15:55:00,48.69,48.71,48.64,48.65,87700.0,43.3879,43.4057,43.3433,43.3523,87700.0
2014-01-06 09:30:00,48.76,48.9,48.68,48.84,18700.0,43.4503,43.575,43.379,43.5216,18700.0
2014-01-06 09:35:00,48.81,48.89,48.72,48.73,18100.0,43.4948,43.5661,43.4146,43.4235,18100.0
2014-01-06 09:40:00,48.72,48.72,48.58,48.65,41100.0,43.4146,43.4146,43.2899,43.3523,41100.0
2014-01-06 09:45:00,48.65,48.76,48.56,48.56,22200.0,43.3523,43.4503,43.2721,43.2721,22200.0
2014-01-06 09:50:00,48.57,48.58,48.52,48.54,16400.0,43.281,43.2899,43.2364,43.2542,16400.0
2014-01-06 09:55:00,48.55,48.62,48.53,48.54,13600.0,43.2631,43.3255,43.2453,43.2542,13600.0
2014-01-06 10:00:00,48.55,48.57,48.48,48.48,23800.0,43.2631,43.281,43.2008,43.2008,23800.0
2014-01-06 10:05:00,48.48,48.48,48.32,48.43,49800.0,43.2008,43.2008,43.0582,43.1562,49800.0
2014-01-06 10:10:00,48.45,48.54,48.43,48.5,25800.0,43.174,43.2542,43.1562,43.2186,25800.0
2014-01-06 10:15:00,48.49,48.52,48.44,48.5,49300.0,43.2097,43.2364,43.1651,43.2186,49300.0
2014-01-06 10:20:00,48.5,48.56,48.47,48.5,47500.0,43.2186,43.2721,43.1919,43.2186,47500.0
2014-01-06 10:25:00,48.51,48.54,48.45,48.49,37400.0,43.2275,43.2542,43.174,43.2097,37400.0
2014-01-06 10:30:00,48.48,48.51,48.46,48.48,25800.0,43.2008,43.2275,43.1829,43.2008,25800.0
2014-01-06 10:35:00,48.49,48.53,48.48,48.48,26500.0,43.2097,43.2453,43.2008,43.2008,26500.0
2014-01-06 10:40:00,48.47,48.5,48.43,48.5,22900.0,43.1919,43.2186,43.1562,43.2186,22900.0
2014-01-06 10:45:00,48.5,48.51,48.41,48.46,43200.0,43.2186,43.2275,43.1384,43.1829,43200.0
2014-01-06 10:50:00,48.47,48.5,48.44,48.5,43000.0,43.1919,43.2186,43.1651,43.2186,43000.0
2014-01-06 10:55:00,48.5,48.51,48.37,48.46,31600.0,43.2186,43.2275,43.1027,43.1829,31600.0
2014-01-06 11:00:00,48.47,48.51,48.41,48.51,35700.0,43.1919,43.2275,43.1384,43.2275,35700.0
2014-01-06 11:05:00,48.51,48.56,48.49,48.5,16100.0,43.2275,43.2721,43.2097,43.2186,16100.0
2014-01-06 11:10:00,48.5,48.51,48.44,48.46,22800.0,43.2186,43.2275,43.1651,43.1829,22800.0
2014-01-06 11:15:00,48.44,48.44,48.36,48.4,12200.0,43.1651,43.1651,43.0938,43.1295,12200.0
2014-01-06 11:20:00,48.39,48.43,48.36,48.36,36600.0,43.1206,43.1562,43.0938,43.0938,36600.0
2014-01-06 11:25:00,48.35,48.41,48.34,48.4,35400.0,43.0849,43.1384,43.076,43.1295,35400.0
2014-01-06 11:30:00,48.4,48.43,48.38,48.4,16900.0,43.1295,43.1562,43.1117,43.1295,16900.0
2014-01-06 11:35:00,48.4,48.41,48.37,48.38,18900.0,43.1295,43.1384,43.1027,43.1117,18900.0
2014-01-06 11:40:00,48.37,48.43,48.37,48.4,37100.0,43.1027,43.1562,43.1027,43.1295,37100.0
2014-01-06 11:45:00,48.38,48.42,48.36,48.39,37700.0,43.1117,43.1473,43.0938,43.1206,37700.0
2014-01-06 11:50:00,48.37,48.4,48.34,48.35,26000.0,43.1027,43.1295,43.076,43.0849,26000.0
2014-01-06 11:55:00,48.35,48.36,48.33,48.33,8800.0,43.0849,43.0938,43.0671,43.0671,8800.0
2014-01-06 12:00:00,48.33,48.33,48.28,48.29,13300.0,43.0671,43.0671,43.0225,43.0315,13300.0
2014-01-06 12:05:00,48.3,48.34,48.29,48.29,11600.0,43.0404,43.076,43.0315,43.0315,11600.0
2014-01-06 12:10:00,48.28,48.3,48.25,48.25,27800.0,43.0225,43.0404,42.9958,42.9958,27800.0
2014-01-06 12:15:00,48.25,48.26,48.25,48.26,8000.0,42.9958,43.0047,42.9958,43.0047,8000.0
2014-01-06 12:20:00,48.25,48.35,48.25,48.29,18900.0,42.9958,43.0849,42.9958,43.0315,18900.0
2014-01-06 12:25:00,48.29,48.34,48.29,48.29,12300.0,43.0315,43.076,43.0315,43.0315,12300.0
2014-01-06 12:30:00,48.29,48.32,48.25,48.3,32300.0,43.0315,43.0582,42.9958,43.0404,32300.0
2014-01-06 12:35:00,48.3,48.3,48.25,48.25,14600.0,43.0404,43.0404,42.9958,42.9958,14600.0
2014-01-06 12:40:00,48.25,48.31,48.25,48.29,34100.0,42.9958,43.0493,42.9958,43.0315,34100.0
2014-01-06 12:45:00,48.28,48.28,48.25,48.26,10900.0,43.0225,43.0225,42.9958,43.0047,10900.0
2014-01-06 12:50:00,48.27,48.36,48.26,48.34,8100.0,43.0136,43.0938,43.0047,43.076,8100.0
2014-01-06 12:55:00,48.35,48.4,48.34,48.37,12700.0,43.0849,43.1295,43.076,43.1027,12700.0
2014-01-06 13:00:00,48.38,48.38,48.34,48.37,17800.0,43.1117,43.1117,43.076,43.1027,17800.0
2014-01-06 13:05:00,48.37,48.38,48.33,48.33,16900.0,43.1027,43.1117,43.0671,43.0671,16900.0
2014-01-06 13:10:00,48.31,48.36,48.3,48.34,26200.0,43.0493,43.0938,43.0404,43.076,26200.0
2014-01-06 13:15:00,48.34,48.36,48.32,48.36,7800.0,43.076,43.0938,43.0582,43.0938,7800.0
2014-01-06 13:20:00,48.36,48.38,48.34,48.35,10100.0,43.0938,43.1117,43.076,43.0849,10100.0
2014-01-06 13:25:00,48.35,48.35,48.31,48.33,7200.0,43.0849,43.0849,43.0493,43.0671,7200.0
2014-01-06 13:30:00,48.34,48.36,48.31,48.32,18500.0,43.076,43.0938,43.0493,43.0582,18500.0
2014-01-06 13:35:00,48.31,48.37,48.31,48.37,6100.0,43.0493,43.1027,43.0493,43.1027,6100.0
2014-01-06 13:40:00,48.38,48.41,48.36,48.36,12500.0,43.1117,43.1384,43.0938,43.0938,12500.0
2014-01-06 13:45:00,48.35,48.38,48.32,48.38,14700.0,43.0849,43.1117,43.0582,43.1117,14700.0
2014-01-06 13:50:00,48.37,48.48,48.37,48.44,30300.0,43.1027,43.2008,43.1027,43.1651,30300.0
2014-01-06 13:55:00,48.42,48.46,48.41,48.41,14800.0,43.1473,43.1829,43.1384,43.1384,14800.0
2014-01-06 14:00:00,48.41,48.43,48.38,48.38,14600.0,43.1384,43.1562,43.1117,43.1117,14600.0
2014-01-06 14:05:00,48.38,48.39,48.35,48.36,6200.0,43.1117,43.1206,43.0849,43.0938,6200.0
2014-01-06 14:10:00,48.36,48.43,48.35,48.42,15800.0,43.0938,43.1562,43.0849,43.1473,15800.0
2014-01-06 14:15:00,48.41,48.42,48.36,48.37,6600.0,43.1384,43.1473,43.0938,43.1027,6600.0
2014-01-06 14:20:00,48.37,48.4,48.36,48.37,26600.0,43.1027,43.1295,43.0938,43.1027,26600.0
2014-01-06 14:25:00,48.38,48.38,48.34,48.36,23600.0,43.1117,43.1117,43.076,43.0938,23600.0
2014-01-06 14:30:00,48.36,48.36,48.29,48.29,14600.0,43.0938,43.0938,43.0315,43.0315,14600.0
2014-01-06 14:35:00,48.3,48.35,48.3,48.32,26000.0,43.0404,43.0849,43.0404,43.0582,26000.0
2014-01-06 14:40:00,48.32,48.37,48.32,48.37,17100.0,43.0582,43.1027,43.0582,43.1027,17100.0
2014-01-06 14:45:00,48.37,48.4,48.36,48.37,21100.0,43.1027,43.1295,43.0938,43.1027,21100.0
2014-01-06 14:50:00,48.37,48.39,48.36,48.37,8800.0,43.1027,43.1206,43.0938,43.1027,8800.0
2014-01-06 14:55:00,48.37,48.43,48.37,48.42,12900.0,43.1027,43.1562,43.1027,43.1473,12900.0
2014-01-06 15:00:00,48.41,48.41,48.36,48.39,22800.0,43.1384,43.1384,43.0938,43.1206,22800.0
2014-01-06 15:05:00,48.4,48.44,48.39,48.43,16100.0,43.1295,43.1651,43.1206,43.1562,16100.0
2014-01-06 15:10:00,48.43,48.45,48.4,48.41,36500.0,43.1562,43.174,43.1295,43.1384,36500.0
2014-01-06 15:15:00,48.41,48.47,48.41,48.45,13400.0,43.1384,43.1919,43.1384,43.174,13400.0
2014-01-06 15:20:00,48.44,48.47,48.44,48.47,9300.0,43.1651,43.1919,43.1651,43.1919,9300.0
2014-01-06 15:25:00,48.47,48.47,48.44,48.46,15700.0,43.1919,43.1919,43.1651,43.1829,15700.0
2014-01-06 15:30:00,48.46,48.46,48.38,48.38,24600.0,43.1829,43.1829,43.1117,43.1117,24600.0
2014-01-06 15:35:00,48.37,48.41,48.36,48.41,34300.0,43.1027,43.1384,43.0938,43.1384,34300.0
2014-01-06 15:40:00,48.41,48.45,48.39,48.44,64500.0,43.1384,43.174,43.1206,43.1651,64500.0
2014-01-06 15:45:00,48.44,48.47,48.43,48.45,35500.0,43.1651,43.1919,43.1562,43.174,35500.0
2014-01-06 15:50:00,48.46,48.5,48.46,48.48,52500.0,43.1829,43.2186,43.1829,43.2008,52500.0
2014-01-06 15:55:00,48.48,48.51,48.42,48.43,137000.0,43.2008,43.2275,43.1473,43.1562,137000.0
2014-01-07 09:30:00,48.65,48.75,48.48,48.75,28300.0,43.3523,43.4414,43.2008,43.4414,28300.0
2014-01-07 09:35:00,48.68,48.8,48.68,48.76,17500.0,43.379,43.4859,43.379,43.4503,17500.0
2014-01-07 09:40:00,48.79,48.85,48.73,48.73,15700.0,43.477,43.5305,43.4235,43.4235,15700.0
2014-01-07 09:45:00,48.76,48.84,48.75,48.79,23900.0,43.4503,43.5216,43.4414,43.477,23900.0
2014-01-07 09:50:00,48.78,48.87,48.78,48.85,13900.0,43.4681,43.5483,43.4681,43.5305,13900.0
2014-01-07 09:55:00,48.85,48.98,48.85,48.95,27400.0,43.5305,43.6463,43.5305,43.6196,27400.0
2014-01-07 10:00:00,48.94,48.97,48.84,48.87,46700.0,43.6107,43.6374,43.5216,43.5483,46700.0
2014-01-07 10:05:00,48.85,48.85,48.75,48.76,39300.0,43.5305,43.5305,43.4414,43.4503,39300.0
2014-01-07 10:10:00,48.77,48.79,48.76,48.76,13300.0,43.4592,43.477,43.4503,43.4503,13300.0
2014-01-07 10:15:00,48.76,48.81,48.76,48.81,26000.0,43.4503,43.4948,43.4503,43.4948,26000.0
2014-01-07 10:20:00,48.8,48.87,48.8,48.87,14000.0,43.4859,43.5483,43.4859,43.5483,14000.0
2014-01-07 10:25:00,48.87,48.91,48.84,48.89,33700.0,43.5483,43.5839,43.5216,43.5661,33700.0
2014-01-07 10:30:00,48.89,48.93,48.89,48.91,7400.0,43.5661,43.6018,43.5661,43.5839,7400.0
2014-01-07 10:35:00,48.9,48.92,48.87,48.9,19200.0,43.575,43.5929,43.5483,43.575,19200.0
2014-01-07 10:40:00,48.91,48.96,48.91,48.94,10100.0,43.5839,43.6285,43.5839,43.6107,10100.0
2014-01-07 10:45:00,48.94,48.96,48.91,48.96,30700.0,43.6107,43.6285,43.5839,43.6285,30700.0
2014-01-07 10:50:00,48.96,49.08,48.96,49.05,36500.0,43.6285,43.7354,43.6285,43.7087,36500.0
2014-01-07 10:55:00,49.06,49.07,49.0,49.04,22100.0,43.7176,43.7265,43.6641,43.6998,22100.0
2014-01-07 11:00:00,49.04,49.08,48.99,49.01,21600.0,43.6998,43.7354,43.6552,43.6731,21600.0
2014-01-07 11:05:00,49.01,49.09,49.01,49.07,33200.0,43.6731,43.7443,43.6731,43.7265,33200.0
2014-01-07 11:10:00,49.06,49.1,49.05,49.1,21400.0,43.7176,43.7533,43.7087,43.7533,21400.0
2014-01-07 11:15:00,49.1,49.13,49.08,49.08,20200.0,43.7533,43.78,43.7354,43.7354,20200.0
2014-01-07 11:20:00,49.1,49.1,49.02,49.02,10800.0,43.7533,43.7533,43.682,43.682,10800.0
2014-01-07 11:25:00,49.03,49.04,49.0,49.01,25500.0,43.6909,43.6998,43.6641,43.6731,25500.0
2014-01-07 11:30:00,49.01,49.05,49.01,49.05,12300.0,43.6731,43.7087,43.6731,43.7087,12300.0
2014-01-07 11:35:00,49.05,49.08,49.04,49.05,19800.0,43.7087,43.7354,43.6998,43.7087,19800.0
2014-01-07 11:40:00,49.06,49.11,49.05,49.08,77500.0,43.7176,43.7622,43.7087,43.7354,77500.0
2014-01-07 11:45:00,49.08,49.1,49.07,49.08,17500.0,43.7354,43.7533,43.7265,43.7354,17500.0
2014-01-07 11:50:00,49.08,49.08,48.98,48.99,46200.0,43.7354,43.7354,43.6463,43.6552,46200.0
2014-01-07 11:55:00,48.98,48.98,48.95,48.97,16000.0,43.6463,43.6463,43.6196,43.6374,16000.0
2014-01-07 12:00:00,48.97,48.97,48.91,48.93,20900.0,43.6374,43.6374,43.5839,43.6018,20900.0
2014-01-07 12:05:00,48.93,48.93,48.86,48.86,17200.0,43.6018,43.6018,43.5394,43.5394,17200.0
2014-01-07 12:10:00,48.86,48.89,48.85,48.89,23000.0,43.5394,43.5661,43.5305,43.5661,23000.0
2014-01-07 12:15:00,48.89,48.9,48.88,48.88,9300.0,43.5661,43.575,43.5572,43.5572,9300.0
2014-01-07 12:20:00,48.88,48.88,48.84,48.84,13200.0,43.5572,43.5572,43.5216,43.5216,13200.0
2014-01-07 12:25:00,48.84,48.84,48.78,48.84,39800.0,43.5216,43.5216,43.4681,43.5216,39800.0
2014-01-07 12:30:00,48.84,48.9,48.84,48.88,18000.0,43.5216,43.575,43.5216,43.5572,18000.0
2014-01-07 12:35:00,48.88,48.88,48.86,48.87,9800.0,43.5572,43.5572,43.5394,43.5483,9800.0
2014-01-07 12:40:00,48.87,48.9,48.83,48.9,18600.0,43.5483,43.575,43.5127,43.575,18600.0
2014-01-07 12:45:00,48.89,48.9,48.86,48.87,17100.0,43.5661,43.575,43.5394,43.5483,17100.0
2014-01-07 12:50:00,48.87,48.9,48.87,48.88,39800.0,43.5483,43.575,43.5483,43.5572,39800.0
2014-01-07 12:55:00,48.88,48.89,48.85,48.88,20500.0,43.5572,43.5661,43.5305,43.5572,20500.0
2014-01-07 13:00:00,48.88,48.9,48.86,48.9,33400.0,43.5572,43.575,43.5394,43.575,33400.0
2014-01-07 13:05:00,48.89,48.95,48.89,48.94,98800.0,43.5661,43.6196,43.5661,43.6107,98800.0
2014-01-07 13:10:00,48.94,48.96,48.93,48.96,12100.0,43.6107,43.6285,43.6018,43.6285,12100.0
2014-01-07 13:15:00,48.96,48.96,48.94,48.96,21600.0,43.6285,43.6285,43.6107,43.6285,21600.0
2014-01-07 13:20:00,48.97,48.97,48.94,48.95,12100.0,43.6374,43.6374,43.6107,43.6196,12100.0
2014-01-07 13:25:00,48.96,48.96,48.94,48.94,20700.0,43.6285,43.6285,43.6107,43.6107,20700.0
2014-01-07 13:30:00,48.93,48.93,48.86,48.86,9300.0,43.6018,43.6018,43.5394,43.5394,9300.0
2014-01-07 13:35:00,48.86,48.86,48.8,48.8,44100.0,43.5394,43.5394,43.4859,43.4859,44100.0
2014-01-07 13:40:00,48.81,48.81,48.79,48.79,17600.0,43.4948,43.4948,43.477,43.477,17600.0
2014-01-07 13:45:00,48.79,48.79,48.74,48.74,9600.0,43.477,43.477,43.4325,43.4325,9600.0
2014-01-07 13:50:00,48.75,48.78,48.7,48.72,26000.0,43.4414,43.4681,43.3968,43.4146,26000.0
2014-01-07 13:55:00,48.72,48.76,48.72,48.74,11400.0,43.4146,43.4503,43.4146,43.4325,11400.0
2014-01-07 14:00:00,48.74,48.74,48.69,48.71,13000.0,43.4325,43.4325,43.3879,43.4057,13000.0
2014-01-07 14:05:00,48.71,48.72,48.67,48.67,5900.0,43.4057,43.4146,43.3701,43.3701,5900.0
2014-01-07 14:10:00,48.68,48.68,48.65,48.66,8100.0,43.379,43.379,43.3523,43.3612,8100.0
2014-01-07 14:15:00,48.67,48.67,48.63,48.65,7700.0,43.3701,43.3701,43.3344,43.3523,7700.0
2014-01-07 14:20:00,48.64,48.65,48.62,48.65,7800.0,43.3433,43.3523,43.3255,43.3523,7800.0
2014-01-07 14:25:00,48.64,48.7,48.64,48.7,7800.0,43.3433,43.3968,43.3433,43.3968,7800.0
2014-01-07 14:30:00,48.7,48.75,48.7,48.75,15800.0,43.3968,43.4414,43.3968,43.4414,15800.0
2014-01-07 14:35:00,48.75,48.76,48.74,48.76,10200.0,43.4414,43.4503,43.4325,43.4503,10200.0
2014-01-07 14:40:00,48.76,48.76,48.71,48.75,43300.0,43.4503,43.4503,43.4057,43.4414,43300.0
2014-01-07 14:45:00,48.75,48.76,48.74,48.76,6000.0,43.4414,43.4503,43.4325,43.4503,6000.0
2014-01-07 14:50:00,48.76,48.78,48.74,48.77,31300.0,43.4503,43.4681,43.4325,43.4592,31300.0
2014-01-07 14:55:00,48.77,48.77,48.73,48.75,12900.0,43.4592,43.4592,43.4235,43.4414,12900.0
2014-01-07 15:00:00,48.75,48.81,48.75,48.81,8200.0,43.4414,43.4948,43.4414,43.4948,8200.0
2014-01-07 15:05:00,48.8,48.82,48.79,48.8,27300.0,43.4859,43.5037,43.477,43.4859,27300.0
2014-01-07 15:10:00,48.81,48.82,48.8,48.81,12000.0,43.4948,43.5037,43.4859,43.4948,12000.0
2014-01-07 15:15:00,48.81,48.84,48.8,48.84,18600.0,43.4948,43.5216,43.4859,43.5216,18600.0
2014-01-07 15:20:00,48.84,48.85,48.79,48.81,19300.0,43.5216,43.5305,43.477,43.4948,19300.0
2014-01-07 15:25:00,48.81,48.83,48.77,48.79,28200.0,43.4948,43.5127,43.4592,43.477,28200.0
2014-01-07 15:30:00,48.79,48.81,48.77,48.8,22100.0,43.477,43.4948,43.4592,43.4859,22100.0
2014-01-07 15:35:00,48.81,48.82,48.72,48.74,29600.0,43.4948,43.5037,43.4146,43.4325,29600.0
2014-01-07 15:40:00,48.74,48.78,48.73,48.77,32000.0,43.4325,43.4681,43.4235,43.4592,32000.0
2014-01-07 15:45:00,48.77,48.79,48.75,48.79,31100.0,43.4592,43.477,43.4414,43.477,31100.0
2014-01-07 15:50:00,48.78,48.79,48.68,48.68,54700.0,43.4681,43.477,43.379,43.379,54700.0
2014-01-07 15:55:00,48.69,48.71,48.65,48.66,99100.0,43.3879,43.4057,43.3523,43.3612,99100.0
2014-01-08 09:30:00,48.76,48.9,48.65,48.79,26500.0,43.4503,43.575,43.3523,43.477,26500.0
2014-01-08 09:35:00,48.8,48.9,48.77,48.89,16800.0,43.4859,43.575,43.4592,43.5661,16800.0
2014-01-08 09:40:00,48.87,48.88,48.79,48.8,18100.0,43.5483,43.5572,43.477,43.4859,18100.0
2014-01-08 09:45:00,48.81,48.86,48.73,48.78,73200.0,43.4948,43.5394,43.4235,43.4681,73200.0
2014-01-08 09:50:00,48.75,48.86,48.73,48.86,34200.0,43.4414,43.5394,43.4235,43.5394,34200.0
2014-01-08 09:55:00,48.86,48.94,48.84,48.89,42400.0,43.5394,43.6107,43.5216,43.5661,42400.0
2014-01-08 10:00:00,48.88,48.99,48.86,48.95,57500.0,43.5572,43.6552,43.5394,43.6196,57500.0
2014-01-08 10:05:00,48.96,49.06,48.96,49.02,27800.0,43.6285,43.7176,43.6285,43.682,27800.0
2014-01-08 10:10:00,49.01,49.06,48.99,49.0,24800.0,43.6731,43.7176,43.6552,43.6641,24800.0
2014-01-08 10:15:00,49.0,49.05,48.98,49.04,15200.0,43.6641,43.7087,43.6463,43.6998,15200.0
2014-01-08 10:20:00,49.05,49.12,49.04,49.06,21300.0,43.7087,43.7711,43.6998,43.7176,21300.0
2014-01-08 10:25:00,49.06,49.07,48.98,49.0,9100.0,43.7176,43.7265,43.6463,43.6641,9100.0
2014-01-08 10:30:00,49.0,49.02,48.92,48.93,26900.0,43.6641,43.682,43.5929,43.6018,26900.0
2014-01-08 10:35:00,48.93,48.96,48.89,48.9,22700.0,43.6018,43.6285,43.5661,43.575,22700.0
2014-01-08 10:40:00,48.91,48.93,48.89,48.9,29100.0,43.5839,43.6018,43.5661,43.575,29100.0
2014-01-08 10:45:00,48.91,48.91,48.84,48.87,9000.0,43.5839,43.5839,43.5216,43.5483,9000.0
2014-01-08 10:50:00,48.88,48.89,48.85,48.86,11800.0,43.5572,43.5661,43.5305,43.5394,11800.0
2014-01-08 10:55:00,48.87,48.88,48.83,48.83,17200.0,43.5483,43.5572,43.5127,43.5127,17200.0
2014-01-08 11:00:00,48.82,48.88,48.82,48.84,10300.0,43.5037,43.5572,43.5037,43.5216,10300.0
2014-01-08 11:05:00,48.85,48.85,48.79,48.8,5500.0,43.5305,43.5305,43.477,43.4859,5500.0
2014-01-08 11:10:00,48.81,48.84,48.8,48.83,15100.0,43.4948,43.5216,43.4859,43.5127,15100.0
2014-01-08 11:15:00,48.83,48.86,48.81,48.83,12800.0,43.5127,43.5394,43.4948,43.5127,12800.0
2014-01-08 11:20:00,48.83,48.85,48.82,48.83,11500.0,43.5127,43.5305,43.5037,43.5127,11500.0
2014-01-08 11:25:00,48.82,48.82,48.79,48.8,7700.0,43.5037,43.5037,43.477,43.4859,7700.0
2014-01-08 11:30:00,48.8,48.87,48.79,48.87,60300.0,43.4859,43.5483,43.477,43.5483,60300.0
2014-01-08 11:35:00,48.87,48.88,48.85,48.88,16000.0,43.5483,43.5572,43.5305,43.5572,16000.0
2014-01-08 11:40:00,48.88,48.96,48.88,48.95,19900.0,43.5572,43.6285,43.5572,43.6196,19900.0
2014-01-08 11:45:00,48.96,48.98,48.95,48.95,9400.0,43.6285,43.6463,43.6196,43.6196,9400.0
2014-01-08 11:50:00,48.94,49.01,48.94,49.01,8900.0,43.6107,43.6731,43.6107,43.6731,8900.0
2014-01-08 11:55:00,49.0,49.03,49.0,49.01,18800.0,43.6641,43.6909,43.6641,43.6731,18800.0
2014-01-08 12:00:00,49.0,49.01,48.99,48.99,9200.0,43.6641,43.6731,43.6552,43.6552,9200.0
2014-01-08 12:05:00,48.98,48.98,48.92,48.92,4600.0,43.6463,43.6463,43.5929,43.5929,4600.0
2014-01-08 12:10:00,48.91,48.96,48.91,48.96,5700.0,43.5839,43.6285,43.5839,43.6285,5700.0
2014-01-08 12:15:00,48.97,49.0,48.95,48.96,10200.0,43.6374,43.6641,43.6196,43.6285,10200.0
2014-01-08 12:20:00,48.96,48.98,48.96,48.96,10800.0,43.6285,43.6463,43.6285,43.6285,10800.0
2014-01-08 12:25:00,48.97,48.97,48.96,48.97,2100.0,43.6374,43.6374,43.6285,43.6374,2100.0
2014-01-08 12:30:00,48.97,48.97,48.9,48.94,22600.0,43.6374,43.6374,43.575,43.6107,22600.0
2014-01-08 12:35:00,48.94,48.98,48.93,48.94,43500.0,43.6107,43.6463,43.6018,43.6107,43500.0
2014-01-08 12:40:00,48.94,48.96,48.88,48.88,26900.0,43.6107,43.6285,43.5572,43.5572,26900.0
2014-01-08 12:45:00,48.88,48.91,48.85,48.87,21100.0,43.5572,43.5839,43.5305,43.5483,21100.0
2014-01-08 12:50:00,48.87,48.94,48.87,48.92,26200.0,43.5483,43.6107,43.5483,43.5929,26200.0
2014-01-08 12:55:00,48.93,48.95,48.91,48.95,14500.0,43.6018,43.6196,43.5839,43.6196,14500.0
2014-01-08 13:00:00,48.94,48.99,48.94,48.94,18400.0,43.6107,43.6552,43.6107,43.6107,18400.0
2014-01-08 13:05:00,48.94,48.98,48.94,48.96,8600.0,43.6107,43.6463,43.6107,43.6285,8600.0
2014-01-08 13:10:00,48.97,48.99,48.94,48.95,9100.0,43.6374,43.6552,43.6107,43.6196,9100.0
2014-01-08 13:15:00,48.94,48.94,48.85,48.85,6700.0,43.6107,43.6107,43.5305,43.5305,6700.0
2014-01-08 13:20:00,48.85,48.9,48.85,48.9,7800.0,43.5305,43.575,43.5305,43.575,7800.0
2014-01-08 13:25:00,48.9,48.9,48.89,48.89,17500.0,43.575,43.575,43.5661,43.5661,17500.0
2014-01-08 13:30:00,48.89,48.9,48.89,48.9,12900.0,43.5661,43.575,43.5661,43.575,12900.0
2014-01-08 13:35:00,48.9,48.9,48.87,48.88,23100.0,43.575,43.575,43.5483,43.5572,23100.0
2014-01-08 13:40:00,48.89,48.91,48.89,48.89,14300.0,43.5661,43.5839,43.5661,43.5661,14300.0
2014-01-08 13:45:00,48.9,48.92,48.9,48.92,3000.0,43.575,43.5929,43.575,43.5929,3000.0
2014-01-08 13:50:00,48.93,48.96,48.92,48.96,9900.0,43.6018,43.6285,43.5929,43.6285,9900.0
2014-01-08 13:55:00,48.96,48.96,48.93,48.94,8600.0,43.6285,43.6285,43.6018,43.6107,8600.0
2014-01-08 14:00:00,48.93,49.0,48.9,48.97,31400.0,43.6018,43.6641,43.575,43.6374,31400.0
2014-01-08 14:05:00,48.97,49.0,48.89,48.89,20600.0,43.6374,43.6641,43.5661,43.5661,20600.0
2014-01-08 14:10:00,48.89,48.98,48.89,48.96,16600.0,43.5661,43.6463,43.5661,43.6285,16600.0
2014-01-08 14:15:00,48.97,48.99,48.93,48.94,15000.0,43.6374,43.6552,43.6018,43.6107,15000.0
2014-01-08 14:20:00,48.95,48.97,48.92,48.92,13300.0,43.6196,43.6374,43.5929,43.5929,13300.0
2014-01-08 14:25:00,48.93,48.96,48.91,48.93,9100.0,43.6018,43.6285,43.5839,43.6018,9100.0
2014-01-08 14:30:00,48.92,48.94,48.89,48.94,10500.0,43.5929,43.6107,43.5661,43.6107,10500.0
2014-01-08 14:35:00,48.94,48.95,48.9,48.9,20600.0,43.6107,43.6196,43.575,43.575,20600.0
2014-01-08 14:40:00,48.91,48.94,48.9,48.92,9600.0,43.5839,43.6107,43.575,43.5929,9600.0
2014-01-08 14:45:00,48.92,48.95,48.92,48.93,11300.0,43.5929,43.6196,43.5929,43.6018,11300.0
2014-01-08 14:50:00,48.93,48.96,48.93,48.96,8500.0,43.6018,43.6285,43.6018,43.6285,8500.0
2014-01-08 14:55:00,48.95,48.96,48.93,48.95,13400.0,43.6196,43.6285,43.6018,43.6196,13400.0
2014-01-08 15:00:00,48.96,48.97,48.94,48.95,29200.0,43.6285,43.6374,43.6107,43.6196,29200.0
2014-01-08 15:05:00,48.95,48.96,48.93,48.95,14600.0,43.6196,43.6285,43.6018,43.6196,14600.0
2014-01-08 15:10:00,48.95,49.0,48.95,48.95,27000.0,43.6196,43.6641,43.6196,43.6196,27000.0
2014-01-08 15:15:00,48.95,48.97,48.92,48.92,26100.0,43.6196,43.6374,43.5929,43.5929,26100.0
2014-01-08 15:20:00,48.92,48.93,48.89,48.93,25200.0,43.5929,43.6018,43.5661,43.6018,25200.0
2014-01-08 15:25:00,48.93,48.93,48.88,48.91,29400.0,43.6018,43.6018,43.5572,43.5839,29400.0
2014-01-08 15:30:00,48.91,48.98,48.9,48.97,36800.0,43.5839,43.6463,43.575,43.6374,36800.0
2014-01-08 15:35:00,48.97,49.0,48.95,48.97,51000.0,43.6374,43.6641,43.6196,43.6374,51000.0
2014-01-08 15:40:00,48.97,49.02,48.94,49.02,33500.0,43.6374,43.682,43.6107,43.682,33500.0
2014-01-08 15:45:00,49.02,49.06,49.0,49.04,73200.0,43.682,43.7176,43.6641,43.6998,73200.0
2014-01-08 15:50:00,49.05,49.14,49.05,49.12,125300.0,43.7087,43.7889,43.7087,43.7711,125300.0
2014-01-08 15:55:00,49.13,49.19,49.12,49.13,147400.0,43.78,43.8335,43.7711,43.78,147400.0
2014-01-09 09:30:00,49.13,49.25,49.08,49.15,20700.0,43.78,43.8869,43.7354,43.7978,20700.0
2014-01-09 09:35:00,49.12,49.15,48.97,49.03,26700.0,43.7711,43.7978,43.6374,43.6909,26700.0
2014-01-09 09:40:00,49.03,49.03,48.92,49.03,11000.0,43.6909,43.6909,43.5929,43.6909,11000.0
2014-01-09 09:45:00,49.04,49.21,49.04,49.21,12500.0,43.6998,43.8513,43.6998,43.8513,12500.0
2014-01-09 09:50:00,49.19,49.2,49.06,49.14,8800.0,43.8335,43.8424,43.7176,43.7889,8800.0
2014-01-09 09:55:00,49.13,49.19,49.1,49.11,15600.0,43.78,43.8335,43.7533,43.7622,15600.0
2014-01-09 10:00:00,49.11,49.14,49.03,49.06,29100.0,43.7622,43.7889,43.6909,43.7176,29100.0
2014-01-09 10:05:00,49.07,49.11,49.0,49.0,31000.0,43.7265,43.7622,43.6641,43.6641,31000.0
2014-01-09 10:10:00,48.98,49.05,48.96,49.05,7700.0,43.6463,43.7087,43.6285,43.7087,7700.0
2014-01-09 10:15:00,49.05,49.05,48.91,48.99,29700.0,43.7087,43.7087,43.5839,43.6552,29700.0
2014-01-09 10:20:00,48.98,49.01,48.92,48.92,40200.0,43.6463,43.6731,43.5929,43.5929,40200.0
2014-01-09 10:25:00,48.93,48.93,48.86,48.86,13500.0,43.6018,43.6018,43.5394,43.5394,13500.0
2014-01-09 10:30:00,48.86,48.92,48.85,48.89,11500.0,43.5394,43.5929,43.5305,43.5661,11500.0
2014-01-09 10:35:00,48.9,49.01,48.89,49.01,17900.0,43.575,43.6731,43.5661,43.6731,17900.0
2014-01-09 10:40:00,49.01,49.02,48.96,48.97,32900.0,43.6731,43.682,43.6285,43.6374,32900.0
2014-01-09 10:45:00,48.97,49.01,48.95,48.98,34900.0,43.6374,43.6731,43.6196,43.6463,34900.0
2014-01-09 10:50:00,48.98,48.98,48.89,48.92,18100.0,43.6463,43.6463,43.5661,43.5929,18100.0
2014-01-09 10:55:00,48.93,48.93,48.87,48.9,9400.0,43.6018,43.6018,43.5483,43.575,9400.0
2014-01-09 11:00:00,48.9,48.91,48.88,48.89,7000.0,43.575,43.5839,43.5572,43.5661,7000.0
2014-01-09 11:05:00,48.88,48.89,48.83,48.84,9900.0,43.5572,43.5661,43.5127,43.5216,9900.0
2014-01-09 11:10:00,48.84,48.88,48.82,48.86,8200.0,43.5216,43.5572,43.5037,43.5394,8200.0
2014-01-09 11:15:00,48.86,48.88,48.82,48.86,9800.0,43.5394,43.5572,43.5037,43.5394,9800.0
2014-01-09 11:20:00,48.87,48.87,48.81,48.85,9600.0,43.5483,43.5483,43.4948,43.5305,9600.0
2014-01-09 11:25:00,48.85,48.87,48.82,48.83,4000.0,43.5305,43.5483,43.5037,43.5127,4000.0
2014-01-09 11:30:00,48.83,48.84,48.81,48.84,6400.0,43.5127,43.5216,43.4948,43.5216,6400.0
2014-01-09 11:35:00,48.84,48.9,48.84,48.89,6100.0,43.5216,43.575,43.5216,43.5661,6100.0
2014-01-09 11:40:00,48.9,48.94,48.9,48.92,9200.0,43.575,43.6107,43.575,43.5929,9200.0
2014-01-09 11:45:00,48.92,48.92,48.83,48.88,7000.0,43.5929,43.5929,43.5127,43.5572,7000.0
2014-01-09 11:50:00,48.89,48.9,48.87,48.9,2300.0,43.5661,43.575,43.5483,43.575,2300.0
2014-01-09 11:55:00,48.9,48.93,48.87,48.93,8400.0,43.575,43.6018,43.5483,43.6018,8400.0
2014-01-09 12:00:00,48.94,48.95,48.91,48.93,8100.0,43.6107,43.6196,43.5839,43.6018,8100.0
2014-01-09 12:05:00,48.93,48.96,48.93,48.95,5800.0,43.6018,43.6285,43.6018,43.6196,5800.0
2014-01-09 12:10:00,48.94,48.98,48.94,48.98,3800.0,43.6107,43.6463,43.6107,43.6463,3800.0
2014-01-09 12:15:00,48.98,48.98,48.95,48.96,5200.0,43.6463,43.6463,43.6196,43.6285,5200.0
2014-01-09 12:20:00,48.96,48.97,48.95,48.97,3400.0,43.6285,43.6374,43.6196,43.6374,3400.0
2014-01-09 12:25:00,48.96,48.99,48.95,48.97,4600.0,43.6285,43.6552,43.6196,43.6374,4600.0
2014-01-09 12:30:00,48.97,49.0,48.97,49.0,15200.0,43.6374,43.6641,43.6374,43.6641,15200.0
2014-01-09 12:35:00,49.0,49.02,48.99,49.02,4300.0,43.6641,43.682,43.6552,43.682,4300.0
2014-01-09 12:40:00,49.03,49.09,49.02,49.07,12500.0,43.6909,43.7443,43.682,43.7265,12500.0
2014-01-09 12:45:00,49.08,49.08,49.05,49.05,4800.0,43.7354,43.7354,43.7087,43.7087,4800.0
2014-01-09 12:50:00,49.05,49.05,49.03,49.05,3300.0,43.7087,43.7087,43.6909,43.7087,3300.0
2014-01-09 12:55:00,49.05,49.1,49.05,49.07,5900.0,43.7087,43.7533,43.7087,43.7265,5900.0
2014-01-09 13:00:00,49.07,49.08,49.05,49.06,9700.0,43.7265,43.7354,43.7087,43.7176,9700.0
2014-01-09 13:05:00,49.07,49.08,49.05,49.07,2900.0,43.7265,43.7354,43.7087,43.7265,2900.0
2014-01-09 13:10:00,49.06,49.08,49.06,49.08,3600.0,43.7176,43.7354,43.7176,43.7354,3600.0
2014-01-09 13:15:00,49.08,49.09,49.07,49.09,5800.0,43.7354,43.7443,43.7265,43.7443,5800.0
2014-01-09 13:20:00,49.08,49.1,49.08,49.1,6700.0,43.7354,43.7533,43.7354,43.7533,6700.0
2014-01-09 13:25:00,49.1,49.17,49.09,49.15,7500.0,43.7533,43.8156,43.7443,43.7978,7500.0
2014-01-09 13:30:00,49.16,49.19,49.16,49.18,7300.0,43.8067,43.8335,43.8067,43.8245,7300.0
2014-01-09 13:35:00,49.18,49.18,49.11,49.14,12500.0,43.8245,43.8245,43.7622,43.7889,12500.0
2014-01-09 13:40:00,49.13,49.18,49.12,49.16,8000.0,43.78,43.8245,43.7711,43.8067,8000.0
2014-01-09 13:45:00,49.16,49.19,49.13,49.16,13900.0,43.8067,43.8335,43.78,43.8067,13900.0
2014-01-09 13:50:00,49.16,49.16,49.13,49.14,20300.0,43.8067,43.8067,43.78,43.7889,20300.0
2014-01-09 13:55:00,49.14,49.18,49.14,49.15,10000.0,43.7889,43.8245,43.7889,43.7978,10000.0
2014-01-09 14:00:00,49.15,49.15,49.07,49.09,34000.0,43.7978,43.7978,43.7265,43.7443,34000.0
2014-01-09 14:05:00,49.09,49.09,49.03,49.03,14500.0,43.7443,43.7443,43.6909,43.6909,14500.0
2014-01-09 14:10:00,49.04,49.05,49.01,49.05,23100.0,43.6998,43.7087,43.6731,43.7087,23100.0
2014-01-09 14:15:00,49.05,49.06,49.02,49.04,16100.0,43.7087,43.7176,43.682,43.6998,16100.0
2014-01-09 14:20:00,49.04,49.06,49.02,49.05,23700.0,43.6998,43.7176,43.682,43.7087,23700.0
2014-01-09 14:25:00,49.05,49.06,49.0,49.03,28300.0,43.7087,43.7176,43.6641,43.6909,28300.0
2014-01-09 14:30:00,49.05,49.05,49.0,49.03,10000.0,43.7087,43.7087,43.6641,43.6909,10000.0
2014-01-09 14:35:00,49.02,49.03,48.99,49.01,22900.0,43.682,43.6909,43.6552,43.6731,22900.0
2014-01-09 14:40:00,49.01,49.04,49.01,49.02,37600.0,43.6731,43.6998,43.6731,43.682,37600.0
2014-01-09 14:45:00,49.02,49.04,49.0,49.03,27000.0,43.682,43.6998,43.6641,43.6909,27000.0
2014-01-09 14:50:00,49.04,49.06,49.04,49.04,14100.0,43.6998,43.7176,43.6998,43.6998,14100.0
2014-01-09 14:55:00,49.04,49.07,49.02,49.04,11200.0,43.6998,43.7265,43.682,43.6998,11200.0
2014-01-09 15:00:00,49.03,49.04,48.98,49.01,26500.0,43.6909,43.6998,43.6463,43.6731,26500.0
2014-01-09 15:05:00,49.01,49.03,49.0,49.0,44400.0,43.6731,43.6909,43.6641,43.6641,44400.0
2014-01-09 15:10:00,49.0,49.03,49.0,49.02,38500.0,43.6641,43.6909,43.6641,43.682,38500.0
2014-01-09 15:15:00,49.02,49.03,49.0,49.01,32100.0,43.682,43.6909,43.6641,43.6731,32100.0
2014-01-09 15:20:00,49.01,49.01,48.99,48.99,41700.0,43.6731,43.6731,43.6552,43.6552,41700.0
2014-01-09 15:25:00,49.0,49.01,48.99,49.0,20100.0,43.6641,43.6731,43.6552,43.6641,20100.0
2014-01-09 15:30:00,49.0,49.02,48.98,49.0,29900.0,43.6641,43.682,43.6463,43.6641,29900.0
2014-01-09 15:35:00,48.99,49.01,48.96,49.0,30700.0,43.6552,43.6731,43.6285,43.6641,30700.0
2014-01-09 15:40:00,49.01,49.04,48.99,49.03,30500.0,43.6731,43.6998,43.6552,43.6909,30500.0
2014-01-09 15:45:00,49.03,49.04,49.01,49.04,26500.0,43.6909,43.6998,43.6731,43.6998,26500.0
2014-01-09 15:50:00,49.04,49.05,48.98,48.98,93700.0,43.6998,43.7087,43.6463,43.6463,93700.0
2014-01-09 15:55:00,48.98,49.01,48.97,48.99,75500.0,43.6463,43.6731,43.6374,43.6552,75500.0
2014-01-10 09:30:00,49.14,49.2,48.97,49.02,33700.0,43.7889,43.8424,43.6374,43.682,33700.0
2014-01-10 09:35:00,49.0,49.08,49.0,49.06,4300.0,43.6641,43.7354,43.6641,43.7176,4300.0
2014-01-10 09:40:00,49.07,49.08,48.99,49.02,11000.0,43.7265,43.7354,43.6552,43.682,11000.0
2014-01-10 09:45:00,49.03,49.05,48.97,49.05,6600.0,43.6909,43.7087,43.6374,43.7087,6600.0
2014-01-10 09:50:00,49.04,49.08,49.01,49.02,27100.0,43.6998,43.7354,43.6731,43.682,27100.0
2014-01-10 09:55:00,49.01,49.02,48.97,49.02,5100.0,43.6731,43.682,43.6374,43.682,5100.0
2014-01-10 10:00:00,49.02,49.02,48.89,48.91,9800.0,43.682,43.682,43.5661,43.5839,9800.0
2014-01-10 10:05:00,48.91,48.91,48.85,48.9,5400.0,43.5839,43.5839,43.5305,43.575,5400.0
2014-01-10 10:10:00,48.94,48.94,48.85,48.88,6600.0,43.6107,43.6107,43.5305,43.5572,6600.0
2014-01-10 10:15:00,48.88,48.95,48.83,48.91,8100.0,43.5572,43.6196,43.5127,43.5839,8100.0
2014-01-10 10:20:00,48.93,48.97,48.87,48.87,4200.0,43.6018,43.6374,43.5483,43.5483,4200.0
2014-01-10 10:25:00,48.87,48.92,48.86,48.87,4200.0,43.5483,43.5929,43.5394,43.5483,4200.0
2014-01-10 10:30:00,48.86,48.9,48.85,48.85,5800.0,43.5394,43.575,43.5305,43.5305,5800.0
2014-01-10 10:35:00,48.86,48.92,48.85,48.86,5600.0,43.5394,43.5929,43.5305,43.5394,5600.0
2014-01-10 10:40:00,48.86,48.88,48.81,48.81,16300.0,43.5394,43.5572,43.4948,43.4948,16300.0
2014-01-10 10:45:00,48.82,48.89,48.82,48.87,5700.0,43.5037,43.5661,43.5037,43.5483,5700.0
2014-01-10 10:50:00,48.88,48.93,48.88,48.9,14900.0,43.5572,43.6018,43.5572,43.575,14900.0
2014-01-10 10:55:00,48.9,48.92,48.85,48.92,7100.0,43.575,43.5929,43.5305,43.5929,7100.0
2014-01-10 11:00:00,48.93,48.94,48.87,48.87,9100.0,43.6018,43.6107,43.5483,43.5483,9100.0
2014-01-10 11:05:00,48.88,48.91,48.84,48.9,8000.0,43.5572,43.5839,43.5216,43.575,8000.0
2014-01-10 11:10:00,48.9,48.96,48.88,48.88,15000.0,43.575,43.6285,43.5572,43.5572,15000.0
2014-01-10 11:15:00,48.87,48.88,48.82,48.86,11000.0,43.5483,43.5572,43.5037,43.5394,11000.0
2014-01-10 11:20:00,48.86,48.9,48.84,48.84,17700.0,43.5394,43.575,43.5216,43.5216,17700.0
2014-01-10 11:25:00,48.85,48.86,48.81,48.82,7800.0,43.5305,43.5394,43.4948,43.5037,7800.0
2014-01-10 11:30:00,48.82,48.83,48.78,48.82,15200.0,43.5037,43.5127,43.4681,43.5037,15200.0
2014-01-10 11:35:00,48.82,48.86,48.78,48.84,7700.0,43.5037,43.5394,43.4681,43.5216,7700.0
2014-01-10 11:40:00,48.85,48.85,48.75,48.76,15700.0,43.5305,43.5305,43.4414,43.4503,15700.0
2014-01-10 11:45:00,48.76,48.8,48.76,48.8,7100.0,43.4503,43.4859,43.4503,43.4859,7100.0
2014-01-10 11:50:00,48.8,48.8,48.76,48.77,8600.0,43.4859,43.4859,43.4503,43.4592,8600.0
2014-01-10 11:55:00,48.78,48.83,48.77,48.79,11200.0,43.4681,43.5127,43.4592,43.477,11200.0
2014-01-10 12:00:00,48.8,48.8,48.75,48.76,9900.0,43.4859,43.4859,43.4414,43.4503,9900.0
2014-01-10 12:05:00,48.75,48.83,48.74,48.8,4800.0,43.4414,43.5127,43.4325,43.4859,4800.0
2014-01-10 12:10:00,48.8,48.86,48.8,48.86,4600.0,43.4859,43.5394,43.4859,43.5394,4600.0
2014-01-10 12:15:00,48.84,48.89,48.83,48.84,7100.0,43.5216,43.5661,43.5127,43.5216,7100.0
2014-01-10 12:20:00,48.84,48.9,48.83,48.9,13500.0,43.5216,43.575,43.5127,43.575,13500.0
2014-01-10 12:25:00,48.92,48.93,48.86,48.87,8700.0,43.5929,43.6018,43.5394,43.5483,8700.0
2014-01-10 12:30:00,48.86,48.95,48.86,48.94,8000.0,43.5394,43.6196,43.5394,43.6107,8000.0
2014-01-10 12:35:00,48.94,48.98,48.94,48.94,11900.0,43.6107,43.6463,43.6107,43.6107,11900.0
2014-01-10 12:40:00,48.94,49.05,48.94,49.01,15200.0,43.6107,43.7087,43.6107,43.6731,15200.0
2014-01-10 12:45:00,49.0,49.04,48.99,48.99,10300.0,43.6641,43.6998,43.6552,43.6552,10300.0
2014-01-10 12:50:00,49.0,49.02,48.95,48.97,15000.0,43.6641,43.682,43.6196,43.6374,15000.0
2014-01-10 12:55:00,48.97,48.98,48.95,48.95,2200.0,43.6374,43.6463,43.6196,43.6196,2200.0
2014-01-10 13:00:00,48.96,48.97,48.95,48.97,2600.0,43.6285,43.6374,43.6196,43.6374,2600.0
2014-01-10 13:05:00,48.98,48.99,48.97,48.99,2000.0,43.6463,43.6552,43.6374,43.6552,2000.0
2014-01-10 13:10:00,49.0,49.03,49.0,49.02,5800.0,43.6641,43.6909,43.6641,43.682,5800.0
2014-01-10 13:15:00,49.03,49.03,49.01,49.01,2600.0,43.6909,43.6909,43.6731,43.6731,2600.0
2014-01-10 13:20:00,49.01,49.04,49.01,49.03,2600.0,43.6731,43.6998,43.6731,43.6909,2600.0
2014-01-10 13:25:00,49.03,49.04,49.01,49.01,2100.0,43.6909,43.6998,43.6731,43.6731,2100.0
2014-01-10 13:30:00,49.01,49.05,49.01,49.02,6000.0,43.6731,43.7087,43.6731,43.682,6000.0
2014-01-10 13:35:00,49.02,49.02,48.99,49.02,5400.0,43.682,43.682,43.6552,43.682,5400.0
2014-01-10 13:40:00,49.02,49.06,49.02,49.06,2700.0,43.682,43.7176,43.682,43.7176,2700.0
2014-01-10 13:45:00,49.05,49.07,49.04,49.06,8900.0,43.7087,43.7265,43.6998,43.7176,8900.0
2014-01-10 13:50:00,49.06,49.07,49.04,49.05,11200.0,43.7176,43.7265,43.6998,43.7087,11200.0
2014-01-10 13:55:00,49.05,49.08,49.02,49.05,23400.0,43.7087,43.7354,43.682,43.7087,23400.0
2014-01-10 14:00:00,49.04,49.09,49.03,49.07,9900.0,43.6998,43.7443,43.6909,43.7265,9900.0
2014-01-10 14:05:00,49.06,49.09,49.05,49.08,8000.0,43.7176,43.7443,43.7087,43.7354,8000.0
2014-01-10 14:10:00,49.08,49.09,49.06,49.07,7600.0,43.7354,43.7443,43.7176,43.7265,7600.0
2014-01-10 14:15:00,49.08,49.12,49.07,49.12,14000.0,43.7354,43.7711,43.7265,43.7711,14000.0
2014-01-10 14:20:00,49.1,49.17,49.1,49.17,17300.0,43.7533,43.8156,43.7533,43.8156,17300.0
2014-01-10 14:25:00,49.17,49.17,49.14,49.16,15900.0,43.8156,43.8156,43.7889,43.8067,15900.0
2014-01-10 14:30:00,49.15,49.19,49.14,49.15,12100.0,43.7978,43.8335,43.7889,43.7978,12100.0
2014-01-10 14:35:00,49.15,49.16,49.14,49.14,14200.0,43.7978,43.8067,43.7889,43.7889,14200.0
2014-01-10 14:40:00,49.15,49.15,49.12,49.12,9500.0,43.7978,43.7978,43.7711,43.7711,9500.0
2014-01-10 14:45:00,49.12,49.15,49.06,49.06,16800.0,43.7711,43.7978,43.7176,43.7176,16800.0
2014-01-10 14:50:00,49.07,49.09,49.06,49.08,3900.0,43.7265,43.7443,43.7176,43.7354,3900.0
2014-01-10 14:55:00,49.08,49.09,49.06,49.07,13800.0,43.7354,43.7443,43.7176,43.7265,13800.0
2014-01-10 15:00:00,49.07,49.14,49.07,49.11,14800.0,43.7265,43.7889,43.7265,43.7622,14800.0
2014-01-10 15:05:00,49.12,49.14,49.12,49.13,15900.0,43.7711,43.7889,43.7711,43.78,15900.0
2014-01-10 15:10:00,49.13,49.14,49.1,49.12,14000.0,43.78,43.7889,43.7533,43.7711,14000.0
2014-01-10 15:15:00,49.11,49.12,49.11,49.12,20500.0,43.7622,43.7711,43.7622,43.7711,20500.0
2014-01-10 15:20:00,49.12,49.12,49.09,49.09,26400.0,43.7711,43.7711,43.7443,43.7443,26400.0
2014-01-10 15:25:00,49.11,49.12,49.09,49.12,32400.0,43.7622,43.7711,43.7443,43.7711,32400.0
2014-01-10 15:30:00,49.11,49.21,49.11,49.21,29100.0,43.7622,43.8513,43.7622,43.8513,29100.0
2014-01-10 15:35:00,49.21,49.24,49.2,49.21,28300.0,43.8513,43.878,43.8424,43.8513,28300.0
2014-01-10 15:40:00,49.22,49.28,49.21,49.27,35300.0,43.8602,43.9137,43.8513,43.9047,35300.0
2014-01-10 15:45:00,49.26,49.26,49.21,49.22,22500.0,43.8958,43.8958,43.8513,43.8602,22500.0
2014-01-10 15:50:00,49.22,49.25,49.21,49.23,54400.0,43.8602,43.8869,43.8513,43.8691,54400.0
2014-01-10 15:55:00,49.23,49.29,49.23,49.28,94200.0,43.8691,43.9226,43.8691,43.9137,94200.0
2014-01-13 09:30:00,49.63,49.64,49.22,49.44,86500.0,44.2255,44.2344,43.8602,44.0562,86500.0
2014-01-13 09:35:00,49.43,49.47,49.36,49.36,45600.0,44.0473,44.083,43.9849,43.9849,45600.0
2014-01-13 09:40:00,49.35,49.39,49.29,49.32,31600.0,43.976,44.0117,43.9226,43.9493,31600.0
2014-01-13 09:45:00,49.34,49.4,49.31,49.39,22300.0,43.9671,44.0206,43.9404,44.0117,22300.0
2014-01-13 09:50:00,49.39,49.39,49.29,49.32,14400.0,44.0117,44.0117,43.9226,43.9493,14400.0
2014-01-13 09:55:00,49.32,49.39,49.31,49.36,26900.0,43.9493,44.0117,43.9404,43.9849,26900.0
2014-01-13 10:00:00,49.38,49.4,49.28,49.28,20400.0,44.0028,44.0206,43.9137,43.9137,20400.0
2014-01-13 10:05:00,49.26,49.37,49.26,49.32,16300.0,43.8958,43.9939,43.8958,43.9493,16300.0
2014-01-13 10:10:00,49.31,49.38,49.3,49.36,46800.0,43.9404,44.0028,43.9315,43.9849,46800.0
2014-01-13 10:15:00,49.36,49.37,49.33,49.36,27200.0,43.9849,43.9939,43.9582,43.9849,27200.0
2014-01-13 10:20:00,49.36,49.39,49.33,49.33,36200.0,43.9849,44.0117,43.9582,43.9582,36200.0
2014-01-13 10:25:00,49.32,49.37,49.32,49.36,9300.0,43.9493,43.9939,43.9493,43.9849,9300.0
2014-01-13 10:30:00,49.37,49.37,49.26,49.27,19400.0,43.9939,43.9939,43.8958,43.9047,19400.0
2014-01-13 10:35:00,49.28,49.31,49.27,49.3,13600.0,43.9137,43.9404,43.9047,43.9315,13600.0
2014-01-13 10:40:00,49.3,49.31,49.29,49.3,6300.0,43.9315,43.9404,43.9226,43.9315,6300.0
2014-01-13 10:45:00,49.3,49.31,49.29,49.3,13800.0,43.9315,43.9404,43.9226,43.9315,13800.0
2014-01-13 10:50:00,49.3,49.31,49.29,49.3,11300.0,43.9315,43.9404,43.9226,43.9315,11300.0
2014-01-13 10:55:00,49.3,49.34,49.3,49.34,12500.0,43.9315,43.9671,43.9315,43.9671,12500.0
2014-01-13 11:00:00,49.34,49.34,49.27,49.27,24800.0,43.9671,43.9671,43.9047,43.9047,24800.0
2014-01-13 11:05:00,49.26,49.3,49.26,49.29,25200.0,43.8958,43.9315,43.8958,43.9226,25200.0
2014-01-13 11:10:00,49.29,49.3,49.26,49.28,14700.0,43.9226,43.9315,43.8958,43.9137,14700.0
2014-01-13 11:15:00,49.28,49.37,49.28,49.37,74700.0,43.9137,43.9939,43.9137,43.9939,74700.0
2014-01-13 11:20:00,49.36,49.4,49.33,49.34,20300.0,43.9849,44.0206,43.9582,43.9671,20300.0
2014-01-13 11:25:00,49.35,49.35,49.32,49.34,7500.0,43.976,43.976,43.9493,43.9671,7500.0
2014-01-13 11:30:00,49.35,49.35,49.32,49.34,3300.0,43.976,43.976,43.9493,43.9671,3300.0
2014-01-13 11:35:00,49.35,49.38,49.35,49.38,7700.0,43.976,44.0028,43.976,44.0028,7700.0
2014-01-13 11:40:00,49.37,49.39,49.34,49.35,5500.0,43.9939,44.0117,43.9671,43.976,5500.0
2014-01-13 11:45:00,49.34,49.34,49.3,49.31,15400.0,43.9671,43.9671,43.9315,43.9404,15400.0
2014-01-13 11:50:00,49.3,49.3,49.27,49.29,13500.0,43.9315,43.9315,43.9047,43.9226,13500.0
2014-01-13 11:55:00,49.28,49.3,49.27,49.27,7400.0,43.9137,43.9315,43.9047,43.9047,7400.0
2014-01-13 12:00:00,49.27,49.27,49.15,49.21,17400.0,43.9047,43.9047,43.7978,43.8513,17400.0
2014-01-13 12:05:00,49.21,49.23,49.18,49.22,49800.0,43.8513,43.8691,43.8245,43.8602,49800.0
2014-01-13 12:10:00,49.22,49.27,49.18,49.27,92900.0,43.8602,43.9047,43.8245,43.9047,92900.0
2014-01-13 12:15:00,49.27,49.34,49.27,49.3,19600.0,43.9047,43.9671,43.9047,43.9315,19600.0
2014-01-13 12:20:00,49.3,49.32,49.26,49.27,8900.0,43.9315,43.9493,43.8958,43.9047,8900.0
2014-01-13 12:25:00,49.28,49.28,49.21,49.22,20400.0,43.9137,43.9137,43.8513,43.8602,20400.0
2014-01-13 12:30:00,49.22,49.22,49.09,49.12,14400.0,43.8602,43.8602,43.7443,43.7711,14400.0
2014-01-13 12:35:00,49.12,49.16,49.11,49.15,12800.0,43.7711,43.8067,43.7622,43.7978,12800.0
2014-01-13 12:40:00,49.15,49.15,49.08,49.08,9000.0,43.7978,43.7978,43.7354,43.7354,9000.0
2014-01-13 12:45:00,49.08,49.08,49.04,49.05,9200.0,43.7354,43.7354,43.6998,43.7087,9200.0
2014-01-13 12:50:00,49.06,49.09,49.06,49.07,6900.0,43.7176,43.7443,43.7176,43.7265,6900.0
2014-01-13 12:55:00,49.06,49.06,49.01,49.03,11900.0,43.7176,43.7176,43.6731,43.6909,11900.0
2014-01-13 13:00:00,49.02,49.03,48.96,48.99,31300.0,43.682,43.6909,43.6285,43.6552,31300.0
2014-01-13 13:05:00,48.99,49.09,48.99,49.08,12000.0,43.6552,43.7443,43.6552,43.7354,12000.0
2014-01-13 13:10:00,49.08,49.11,49.04,49.11,42200.0,43.7354,43.7622,43.6998,43.7622,42200.0
2014-01-13 13:15:00,49.11,49.11,49.03,49.09,30000.0,43.7622,43.7622,43.6909,43.7443,30000.0
2014-01-13 13:20:00,49.09,49.1,49.06,49.1,8000.0,43.7443,43.7533,43.7176,43.7533,8000.0
2014-01-13 13:25:00,49.09,49.14,49.05,49.13,24100.0,43.7443,43.7889,43.7087,43.78,24100.0
2014-01-13 13:30:00,49.12,49.12,49.07,49.09,18400.0,43.7711,43.7711,43.7265,43.7443,18400.0
2014-01-13 13:35:00,49.09,49.13,49.09,49.09,8200.0,43.7443,43.78,43.7443,43.7443,8200.0
2014-01-13 13:40:00,49.06,49.09,49.04,49.04,22500.0,43.7176,43.7443,43.6998,43.6998,22500.0
2014-01-13 13:45:00,49.03,49.03,48.97,49.0,17400.0,43.6909,43.6909,43.6374,43.6641,17400.0
2014-01-13 13:50:00,49.0,49.0,48.9,48.9,13200.0,43.6641,43.6641,43.575,43.575,13200.0
2014-01-13 13:55:00,48.9,48.95,48.9,48.93,9700.0,43.575,43.6196,43.575,43.6018,9700.0
2014-01-13 14:00:00,48.93,48.93,48.85,48.85,12600.0,43.6018,43.6018,43.5305,43.5305,12600.0
2014-01-13 14:05:00,48.86,48.88,48.84,48.85,13300.0,43.5394,43.5572,43.5216,43.5305,13300.0
2014-01-13 14:10:00,48.86,48.93,48.84,48.89,18400.0,43.5394,43.6018,43.5216,43.5661,18400.0
2014-01-13 14:15:00,48.9,48.9,48.85,48.88,16400.0,43.575,43.575,43.5305,43.5572,16400.0
2014-01-13 14:20:00,48.88,48.89,48.84,48.84,18300.0,43.5572,43.5661,43.5216,43.5216,18300.0
2014-01-13 14:25:00,48.84,48.88,48.84,48.86,24200.0,43.5216,43.5572,43.5216,43.5394,24200.0
2014-01-13 14:30:00,48.86,48.88,48.84,48.86,12900.0,43.5394,43.5572,43.5216,43.5394,12900.0
2014-01-13 14:35:00,48.86,48.89,48.82,48.89,24900.0,43.5394,43.5661,43.5037,43.5661,24900.0
2014-01-13 14:40:00,48.88,48.89,48.86,48.86,13200.0,43.5572,43.5661,43.5394,43.5394,13200.0
2014-01-13 14:45:00,48.86,48.86,48.78,48.79,17000.0,43.5394,43.5394,43.4681,43.477,17000.0
2014-01-13 14:50:00,48.79,48.8,48.72,48.79,29900.0,43.477,43.4859,43.4146,43.477,29900.0
2014-01-13 14:55:00,48.79,48.79,48.73,48.77,18900.0,43.477,43.477,43.4235,43.4592,18900.0
2014-01-13 15:00:00,48.76,48.76,48.64,48.67,21500.0,43.4503,43.4503,43.3433,43.3701,21500.0
2014-01-13 15:05:00,48.67,48.67,48.59,48.63,94800.0,43.3701,43.3701,43.2988,43.3344,94800.0
2014-01-13 15:10:00,48.64,48.69,48.64,48.69,40100.0,43.3433,43.3879,43.3433,43.3879,40100.0
2014-01-13 15:15:00,48.68,48.7,48.66,48.69,22700.0,43.379,43.3968,43.3612,43.3879,22700.0
2014-01-13 15:20:00,48.69,48.72,48.66,48.66,43000.0,43.3879,43.4146,43.3612,43.3612,43000.0
2014-01-13 15:25:00,48.66,48.69,48.62,48.67,38000.0,43.3612,43.3879,43.3255,43.3701,38000.0
2014-01-13 15:30:00,48.68,48.76,48.67,48.73,75700.0,43.379,43.4503,43.3701,43.4235,75700.0
2014-01-13 15:35:00,48.73,48.73,48.68,48.7,48300.0,43.4235,43.4235,43.379,43.3968,48300.0
2014-01-13 15:40:00,48.7,48.7,48.63,48.63,38700.0,43.3968,43.3968,43.3344,43.3344,38700.0
2014-01-13 15:45:00,48.63,48.75,48.63,48.69,64700.0,43.3344,43.4414,43.3344,43.3879,64700.0
2014-01-13 15:50:00,48.68,48.72,48.67,48.69,28500.0,43.379,43.4146,43.3701,43.3879,28500.0
2014-01-13 15:55:00,48.69,48.76,48.64,48.75,164400.0,43.3879,43.4503,43.3433,43.4414,164400.0
2014-01-14 09:30:00,48.78,48.85,48.73,48.78,16500.0,43.4681,43.5305,43.4235,43.4681,16500.0
2014-01-14 09:35:00,48.78,48.8,48.63,48.65,76600.0,43.4681,43.4859,43.3344,43.3523,76600.0
2014-01-14 09:40:00,48.63,48.66,48.57,48.66,17400.0,43.3344,43.3612,43.281,43.3612,17400.0
2014-01-14 09:45:00,48.66,48.8,48.66,48.8,38000.0,43.3612,43.4859,43.3612,43.4859,38000.0
2014-01-14 09:50:00,48.81,48.87,48.77,48.83,51400.0,43.4948,43.5483,43.4592,43.5127,51400.0
2014-01-14 09:55:00,48.81,48.91,48.76,48.84,11900.0,43.4948,43.5839,43.4503,43.5216,11900.0
2014-01-14 10:00:00,48.87,48.96,48.84,48.84,12400.0,43.5483,43.6285,43.5216,43.5216,12400.0
2014-01-14 10:05:00,48.85,49.05,48.84,49.0,51800.0,43.5305,43.7087,43.5216,43.6641,51800.0
2014-01-14 10:10:00,49.0,49.07,48.97,49.04,16600.0,43.6641,43.7265,43.6374,43.6998,16600.0
2014-01-14 10:15:00,49.03,49.07,48.99,49.01,38900.0,43.6909,43.7265,43.6552,43.6731,38900.0
2014-01-14 10:20:00,49.02,49.07,48.97,49.05,32600.0,43.682,43.7265,43.6374,43.7087,32600.0
2014-01-14 10:25:00,49.05,49.11,49.01,49.06,27200.0,43.7087,43.7622,43.6731,43.7176,27200.0
2014-01-14 10:30:00,49.09,49.16,49.09,49.13,15300.0,43.7443,43.8067,43.7443,43.78,15300.0
2014-01-14 10:35:00,49.15,49.16,49.09,49.09,18100.0,43.7978,43.8067,43.7443,43.7443,18100.0
2014-01-14 10:40:00,49.09,49.21,49.09,49.15,13700.0,43.7443,43.8513,43.7443,43.7978,13700.0
2014-01-14 10:45:00,49.14,49.23,49.14,49.16,14400.0,43.7889,43.8691,43.7889,43.8067,14400.0
2014-01-14 10:50:00,49.17,49.18,49.16,49.16,7000.0,43.8156,43.8245,43.8067,43.8067,7000.0
2014-01-14 10:55:00,49.17,49.27,49.16,49.25,11900.0,43.8156,43.9047,43.8067,43.8869,11900.0
2014-01-14 11:00:00,49.25,49.33,49.25,49.28,25900.0,43.8869,43.9582,43.8869,43.9137,25900.0
2014-01-14 11:05:00,49.26,49.28,49.22,49.22,7500.0,43.8958,43.9137,43.8602,43.8602,7500.0
2014-01-14 11:10:00,49.22,49.24,49.19,49.21,12100.0,43.8602,43.878,43.8335,43.8513,12100.0
2014-01-14 11:15:00,49.2,49.33,49.2,49.32,12200.0,43.8424,43.9582,43.8424,43.9493,12200.0
2014-01-14 11:20:00,49.31,49.31,49.27,49.28,9900.0,43.9404,43.9404,43.9047,43.9137,9900.0
2014-01-14 11:25:00,49.3,49.35,49.3,49.31,12200.0,43.9315,43.976,43.9315,43.9404,12200.0
2014-01-14 11:30:00,49.32,49.39,49.31,49.36,72900.0,43.9493,44.0117,43.9404,43.9849,72900.0
2014-01-14 11:35:00,49.33,49.37,49.33,49.37,36500.0,43.9582,43.9939,43.9582,43.9939,36500.0
2014-01-14 11:40:00,49.37,49.4,49.32,49.32,38700.0,43.9939,44.0206,43.9493,43.9493,38700.0
2014-01-14 11:45:00,49.31,49.35,49.25,49.33,29500.0,43.9404,43.976,43.8869,43.9582,29500.0
2014-01-14 11:50:00,49.32,49.32,49.28,49.28,3500.0,43.9493,43.9493,43.9137,43.9137,3500.0
2014-01-14 11:55:00,49.29,49.32,49.28,49.29,8100.0,43.9226,43.9493,43.9137,43.9226,8100.0
2014-01-14 12:00:00,49.3,49.31,49.28,49.31,7200.0,43.9315,43.9404,43.9137,43.9404,7200.0
2014-01-14 12:05:00,49.3,49.31,49.29,49.31,34400.0,43.9315,43.9404,43.9226,43.9404,34400.0
2014-01-14 12:10:00,49.31,49.34,49.31,49.33,5400.0,43.9404,43.9671,43.9404,43.9582,5400.0
2014-01-14 12:15:00,49.34,49.37,49.34,49.35,23500.0,43.9671,43.9939,43.9671,43.976,23500.0
2014-01-14 12:20:00,49.35,49.4,49.34,49.37,48100.0,43.976,44.0206,43.9671,43.9939,48100.0
2014-01-14 12:25:00,49.36,49.41,49.33,49.41,18800.0,43.9849,44.0295,43.9582,44.0295,18800.0
2014-01-14 12:30:00,49.4,49.4,49.32,49.34,6000.0,44.0206,44.0206,43.9493,43.9671,6000.0
2014-01-14 12:35:00,49.35,49.39,49.34,49.38,42200.0,43.976,44.0117,43.9671,44.0028,42200.0
2014-01-14 12:40:00,49.4,49.43,49.38,49.4,22200.0,44.0206,44.0473,44.0028,44.0206,22200.0
2014-01-14 12:45:00,49.4,49.4,49.37,49.37,15200.0,44.0206,44.0206,43.9939,43.9939,15200.0
2014-01-14 12:50:00,49.37,49.38,49.32,49.35,10400.0,43.9939,44.0028,43.9493,43.976,10400.0
2014-01-14 12:55:00,49.35,49.36,49.34,49.35,5400.0,43.976,43.9849,43.9671,43.976,5400.0
2014-01-14 13:00:00,49.36,49.38,49.32,49.32,9300.0,43.9849,44.0028,43.9493,43.9493,9300.0
2014-01-14 13:05:00,49.33,49.34,49.32,49.34,42800.0,43.9582,43.9671,43.9493,43.9671,42800.0
2014-01-14 13:10:00,49.34,49.36,49.34,49.35,8400.0,43.9671,43.9849,43.9671,43.976,8400.0
2014-01-14 13:15:00,49.34,49.41,49.34,49.38,19800.0,43.9671,44.0295,43.9671,44.0028,19800.0
2014-01-14 13:20:00,49.38,49.39,49.35,49.35,9500.0,44.0028,44.0117,43.976,43.976,9500.0
2014-01-14 13:25:00,49.35,49.36,49.34,49.35,10200.0,43.976,43.9849,43.9671,43.976,10200.0
2014-01-14 13:30:00,49.34,49.37,49.34,49.37,10300.0,43.9671,43.9939,43.9671,43.9939,10300.0
2014-01-14 13:35:00,49.38,49.4,49.36,49.39,20300.0,44.0028,44.0206,43.9849,44.0117,20300.0
2014-01-14 13:40:00,49.38,49.39,49.35,49.36,16800.0,44.0028,44.0117,43.976,43.9849,16800.0
2014-01-14 13:45:00,49.36,49.36,49.34,49.35,15600.0,43.9849,43.9849,43.9671,43.976,15600.0
2014-01-14 13:50:00,49.34,49.35,49.34,49.35,4300.0,43.9671,43.976,43.9671,43.976,4300.0
2014-01-14 13:55:00,49.34,49.36,49.34,49.36,10700.0,43.9671,43.9849,43.9671,43.9849,10700.0
2014-01-14 14:00:00,49.36,49.38,49.31,49.34,20600.0,43.9849,44.0028,43.9404,43.9671,20600.0
2014-01-14 14:05:00,49.35,49.35,49.32,49.32,6700.0,43.976,43.976,43.9493,43.9493,6700.0
2014-01-14 14:10:00,49.32,49.32,49.27,49.27,22200.0,43.9493,43.9493,43.9047,43.9047,22200.0
2014-01-14 14:15:00,49.27,49.33,49.27,49.31,13000.0,43.9047,43.9582,43.9047,43.9404,13000.0
2014-01-14 14:20:00,49.27,49.3,49.27,49.29,7100.0,43.9047,43.9315,43.9047,43.9226,7100.0
2014-01-14 14:25:00,49.3,49.32,49.3,49.32,10700.0,43.9315,43.9493,43.9315,43.9493,10700.0
2014-01-14 14:30:00,49.33,49.34,49.3,49.31,13900.0,43.9582,43.9671,43.9315,43.9404,13900.0
2014-01-14 14:35:00,49.32,49.34,49.31,49.32,4500.0,43.9493,43.9671,43.9404,43.9493,4500.0
2014-01-14 14:40:00,49.33,49.34,49.3,49.33,8500.0,43.9582,43.9671,43.9315,43.9582,8500.0
2014-01-14 14:45:00,49.33,49.35,49.33,49.34,8600.0,43.9582,43.976,43.9582,43.9671,8600.0
2014-01-14 14:50:00,49.34,49.36,49.34,49.34,4900.0,43.9671,43.9849,43.9671,43.9671,4900.0
2014-01-14 14:55:00,49.34,49.35,49.31,49.32,17600.0,43.9671,43.976,43.9404,43.9493,17600.0
2014-01-14 15:00:00,49.32,49.32,49.3,49.32,8600.0,43.9493,43.9493,43.9315,43.9493,8600.0
2014-01-14 15:05:00,49.31,49.31,49.29,49.3,6600.0,43.9404,43.9404,43.9226,43.9315,6600.0
2014-01-14 15:10:00,49.3,49.31,49.29,49.3,11100.0,43.9315,43.9404,43.9226,43.9315,11100.0
2014-01-14 15:15:00,49.31,49.35,49.3,49.33,16400.0,43.9404,43.976,43.9315,43.9582,16400.0
2014-01-14 15:20:00,49.33,49.34,49.33,49.34,6800.0,43.9582,43.9671,43.9582,43.9671,6800.0
2014-01-14 15:25:00,49.34,49.37,49.34,49.36,27000.0,43.9671,43.9939,43.9671,43.9849,27000.0
2014-01-14 15:30:00,49.35,49.37,49.34,49.35,19800.0,43.976,43.9939,43.9671,43.976,19800.0
2014-01-14 15:35:00,49.35,49.36,49.34,49.35,24200.0,43.976,43.9849,43.9671,43.976,24200.0
2014-01-14 15:40:00,49.34,49.36,49.34,49.35,18100.0,43.9671,43.9849,43.9671,43.976,18100.0
2014-01-14 15:45:00,49.35,49.37,49.33,49.36,69900.0,43.976,43.9939,43.9582,43.9849,69900.0
2014-01-14 15:50:00,49.36,49.37,49.34,49.34,32800.0,43.9849,43.9939,43.9671,43.9671,32800.0
2014-01-14 15:55:00,49.35,49.36,49.33,49.34,51500.0,43.976,43.9849,43.9582,43.9671,51500.0
2014-01-15 09:30:00,48.31,49.5,48.31,49.5,61700.0,43.0493,44.1097,43.0493,44.1097,61700.0
2014-01-15 09:35:00,49.49,49.52,49.45,49.51,16500.0,44.1008,44.1275,44.0651,44.1186,16500.0
2014-01-15 09:40:00,49.57,49.57,49.43,49.49,19300.0,44.1721,44.1721,44.0473,44.1008,19300.0
2014-01-15 09:45:00,49.49,49.53,49.45,49.48,8400.0,44.1008,44.1364,44.0651,44.0919,8400.0
2014-01-15 09:50:00,49.51,49.55,49.43,49.46,39300.0,44.1186,44.1542,44.0473,44.074,39300.0
2014-01-15 09:55:00,49.43,49.48,49.43,49.47,5400.0,44.0473,44.0919,44.0473,44.083,5400.0
2014-01-15 10:00:00,49.47,49.53,49.47,49.52,15800.0,44.083,44.1364,44.083,44.1275,15800.0
2014-01-15 10:05:00,49.52,49.52,49.47,49.51,9900.0,44.1275,44.1275,44.083,44.1186,9900.0
2014-01-15 10:10:00,49.52,49.61,49.52,49.56,28900.0,44.1275,44.2077,44.1275,44.1632,28900.0
2014-01-15 10:15:00,49.57,49.64,49.57,49.63,11800.0,44.1721,44.2344,44.1721,44.2255,11800.0
2014-01-15 10:20:00,49.62,49.64,49.59,49.61,13800.0,44.2166,44.2344,44.1899,44.2077,13800.0
2014-01-15 10:25:00,49.62,49.64,49.6,49.6,4600.0,44.2166,44.2344,44.1988,44.1988,4600.0
2014-01-15 10:30:00,49.62,49.67,49.6,49.64,21400.0,44.2166,44.2612,44.1988,44.2344,21400.0
2014-01-15 10:35:00,49.63,49.66,49.61,49.63,17500.0,44.2255,44.2523,44.2077,44.2255,17500.0
2014-01-15 10:40:00,49.62,49.65,49.62,49.63,8600.0,44.2166,44.2434,44.2166,44.2255,8600.0
2014-01-15 10:45:00,49.63,49.66,49.63,49.66,10600.0,44.2255,44.2523,44.2255,44.2523,10600.0
2014-01-15 10:50:00,49.66,49.67,49.65,49.66,16300.0,44.2523,44.2612,44.2434,44.2523,16300.0
2014-01-15 10:55:00,49.66,49.77,49.64,49.76,58500.0,44.2523,44.3503,44.2344,44.3414,58500.0
2014-01-15 11:00:00,49.77,49.81,49.76,49.77,40900.0,44.3503,44.3859,44.3414,44.3503,40900.0
2014-01-15 11:05:00,49.77,49.85,49.77,49.8,60200.0,44.3503,44.4216,44.3503,44.377,60200.0
2014-01-15 11:10:00,49.8,49.81,49.77,49.78,9700.0,44.377,44.3859,44.3503,44.3592,9700.0
2014-01-15 11:15:00,49.76,49.82,49.76,49.77,10000.0,44.3414,44.3948,44.3414,44.3503,10000.0
2014-01-15 11:20:00,49.76,49.76,49.71,49.71,13500.0,44.3414,44.3414,44.2968,44.2968,13500.0
2014-01-15 11:25:00,49.69,49.69,49.61,49.62,16400.0,44.279,44.279,44.2077,44.2166,16400.0
2014-01-15 11:30:00,49.62,49.73,49.62,49.73,7000.0,44.2166,44.3146,44.2166,44.3146,7000.0
2014-01-15 11:35:00,49.76,49.8,49.75,49.8,9400.0,44.3414,44.377,44.3325,44.377,9400.0
2014-01-15 11:40:00,49.79,49.81,49.77,49.79,9700.0,44.3681,44.3859,44.3503,44.3681,9700.0
2014-01-15 11:45:00,49.79,49.79,49.74,49.76,5800.0,44.3681,44.3681,44.3236,44.3414,5800.0
2014-01-15 11:50:00,49.76,49.76,49.71,49.72,5300.0,44.3414,44.3414,44.2968,44.3057,5300.0
2014-01-15 11:55:00,49.73,49.73,49.67,49.71,4300.0,44.3146,44.3146,44.2612,44.2968,4300.0
2014-01-15 12:00:00,49.72,49.75,49.7,49.73,9100.0,44.3057,44.3325,44.2879,44.3146,9100.0
2014-01-15 12:05:00,49.73,49.77,49.71,49.75,10600.0,44.3146,44.3503,44.2968,44.3325,10600.0
2014-01-15 12:10:00,49.76,49.77,49.7,49.7,7300.0,44.3414,44.3503,44.2879,44.2879,7300.0
2014-01-15 12:15:00,49.71,49.73,49.7,49.7,3600.0,44.2968,44.3146,44.2879,44.2879,3600.0
2014-01-15 12:20:00,49.69,49.72,49.68,49.68,5800.0,44.279,44.3057,44.2701,44.2701,5800.0
2014-01-15 12:25:00,49.69,49.7,49.68,49.69,9700.0,44.279,44.2879,44.2701,44.279,9700.0
2014-01-15 12:30:00,49.69,49.7,49.66,49.7,7400.0,44.279,44.2879,44.2523,44.2879,7400.0
2014-01-15 12:35:00,49.69,49.71,49.63,49.63,11000.0,44.279,44.2968,44.2255,44.2255,11000.0
2014-01-15 12:40:00,49.64,49.65,49.63,49.64,5700.0,44.2344,44.2434,44.2255,44.2344,5700.0
2014-01-15 12:45:00,49.65,49.67,49.64,49.66,9500.0,44.2434,44.2612,44.2344,44.2523,9500.0
2014-01-15 12:50:00,49.67,49.68,49.66,49.68,7800.0,44.2612,44.2701,44.2523,44.2701,7800.0
2014-01-15 12:55:00,49.68,49.68,49.65,49.67,6000.0,44.2701,44.2701,44.2434,44.2612,6000.0
2014-01-15 13:00:00,49.67,49.68,49.65,49.66,20900.0,44.2612,44.2701,44.2434,44.2523,20900.0
2014-01-15 13:05:00,49.66,49.7,49.65,49.69,34900.0,44.2523,44.2879,44.2434,44.279,34900.0
2014-01-15 13:10:00,49.7,49.73,49.7,49.71,9300.0,44.2879,44.3146,44.2879,44.2968,9300.0
2014-01-15 13:15:00,49.71,49.73,49.68,49.72,50100.0,44.2968,44.3146,44.2701,44.3057,50100.0
2014-01-15 13:20:00,49.71,49.78,49.71,49.77,53200.0,44.2968,44.3592,44.2968,44.3503,53200.0
2014-01-15 13:25:00,49.78,49.78,49.71,49.73,16200.0,44.3592,44.3592,44.2968,44.3146,16200.0
2014-01-15 13:30:00,49.72,49.76,49.7,49.75,6000.0,44.3057,44.3414,44.2879,44.3325,6000.0
2014-01-15 13:35:00,49.75,49.75,49.71,49.71,14200.0,44.3325,44.3325,44.2968,44.2968,14200.0
2014-01-15 13:40:00,49.71,49.78,49.7,49.78,10600.0,44.2968,44.3592,44.2879,44.3592,10600.0
2014-01-15 13:45:00,49.78,49.8,49.76,49.78,12000.0,44.3592,44.377,44.3414,44.3592,12000.0
2014-01-15 13:50:00,49.78,49.83,49.77,49.82,14600.0,44.3592,44.4038,44.3503,44.3948,14600.0
2014-01-15 13:55:00,49.82,49.83,49.8,49.82,3600.0,44.3948,44.4038,44.377,44.3948,3600.0
2014-01-15 14:00:00,49.82,49.87,49.78,49.87,19100.0,44.3948,44.4394,44.3592,44.4394,19100.0
2014-01-15 14:05:00,49.87,49.89,49.83,49.88,9900.0,44.4394,44.4572,44.4038,44.4483,9900.0
2014-01-15 14:10:00,49.88,49.89,49.83,49.87,10300.0,44.4483,44.4572,44.4038,44.4394,10300.0
2014-01-15 14:15:00,49.86,49.88,49.83,49.85,19700.0,44.4305,44.4483,44.4038,44.4216,19700.0
2014-01-15 14:20:00,49.84,49.86,49.8,49.85,21000.0,44.4127,44.4305,44.377,44.4216,21000.0
2014-01-15 14:25:00,49.85,49.86,49.81,49.85,49000.0,44.4216,44.4305,44.3859,44.4216,49000.0
2014-01-15 14:30:00,49.85,49.86,49.82,49.83,9000.0,44.4216,44.4305,44.3948,44.4038,9000.0
2014-01-15 14:35:00,49.84,49.85,49.8,49.81,5800.0,44.4127,44.4216,44.377,44.3859,5800.0
2014-01-15 14:40:00,49.82,49.82,49.78,49.82,7000.0,44.3948,44.3948,44.3592,44.3948,7000.0
2014-01-15 14:45:00,49.82,49.83,49.78,49.83,12700.0,44.3948,44.4038,44.3592,44.4038,12700.0
2014-01-15 14:50:00,49.83,49.83,49.8,49.8,4700.0,44.4038,44.4038,44.377,44.377,4700.0
2014-01-15 14:55:00,49.81,49.81,49.78,49.79,11300.0,44.3859,44.3859,44.3592,44.3681,11300.0
2014-01-15 15:00:00,49.79,49.79,49.77,49.78,6400.0,44.3681,44.3681,44.3503,44.3592,6400.0
2014-01-15 15:05:00,49.78,49.79,49.77,49.79,10200.0,44.3592,44.3681,44.3503,44.3681,10200.0
2014-01-15 15:10:00,49.79,49.81,49.74,49.74,7500.0,44.3681,44.3859,44.3236,44.3236,7500.0
2014-01-15 15:15:00,49.74,49.74,49.73,49.73,8900.0,44.3236,44.3236,44.3146,44.3146,8900.0
2014-01-15 15:20:00,49.72,49.73,49.69,49.7,10700.0,44.3057,44.3146,44.279,44.2879,10700.0
2014-01-15 15:25:00,49.7,49.73,49.7,49.72,11900.0,44.2879,44.3146,44.2879,44.3057,11900.0
2014-01-15 15:30:00,49.73,49.79,49.72,49.79,18900.0,44.3146,44.3681,44.3057,44.3681,18900.0
2014-01-15 15:35:00,49.78,49.82,49.78,49.8,22400.0,44.3592,44.3948,44.3592,44.377,22400.0
2014-01-15 15:40:00,49.8,49.8,49.77,49.77,8700.0,44.377,44.377,44.3503,44.3503,8700.0
2014-01-15 15:45:00,49.78,49.82,49.77,49.79,40600.0,44.3592,44.3948,44.3503,44.3681,40600.0
2014-01-15 15:50:00,49.79,49.82,49.78,49.81,20900.0,44.3681,44.3948,44.3592,44.3859,20900.0
2014-01-15 15:55:00,49.82,49.87,49.8,49.8,193000.0,44.3948,44.4394,44.377,44.377,193000.0
2014-01-16 09:30:00,49.87,49.89,49.65,49.69,38700.0,44.4394,44.4572,44.2434,44.279,38700.0
2014-01-16 09:35:00,49.65,49.66,49.53,49.58,16800.0,44.2434,44.2523,44.1364,44.181,16800.0
2014-01-16 09:40:00,49.58,49.62,49.53,49.55,25000.0,44.181,44.2166,44.1364,44.1542,25000.0
2014-01-16 09:45:00,49.54,49.77,49.54,49.77,117500.0,44.1453,44.3503,44.1453,44.3503,117500.0
2014-01-16 09:50:00,49.78,49.83,49.71,49.78,19500.0,44.3592,44.4038,44.2968,44.3592,19500.0
2014-01-16 09:55:00,49.8,49.85,49.73,49.77,279800.0,44.377,44.4216,44.3146,44.3503,279800.0
2014-01-16 10:00:00,49.77,49.93,49.73,49.92,221300.0,44.3503,44.4929,44.3146,44.484,221300.0
2014-01-16 10:05:00,49.92,49.98,49.86,49.89,29700.0,44.484,44.5374,44.4305,44.4572,29700.0
2014-01-16 10:10:00,49.91,49.94,49.87,49.91,17200.0,44.475,44.5018,44.4394,44.475,17200.0
2014-01-16 10:15:00,49.89,49.92,49.84,49.9,22000.0,44.4572,44.484,44.4127,44.4661,22000.0
2014-01-16 10:20:00,49.89,49.96,49.86,49.95,16700.0,44.4572,44.5196,44.4305,44.5107,16700.0
2014-01-16 10:25:00,49.94,49.95,49.91,49.93,13500.0,44.5018,44.5107,44.475,44.4929,13500.0
2014-01-16 10:30:00,49.93,49.97,49.92,49.95,17800.0,44.4929,44.5285,44.484,44.5107,17800.0
2014-01-16 10:35:00,49.95,50.16,49.95,49.99,109600.0,44.5107,44.6978,44.5107,44.5463,109600.0
2014-01-16 10:40:00,50.0,50.02,49.99,50.0,27400.0,44.5552,44.5731,44.5463,44.5552,27400.0
2014-01-16 10:45:00,50.0,50.02,49.98,50.02,29500.0,44.5552,44.5731,44.5374,44.5731,29500.0
2014-01-16 10:50:00,50.02,50.04,49.99,50.02,173400.0,44.5731,44.5909,44.5463,44.5731,173400.0
2014-01-16 10:55:00,50.01,50.07,50.0,50.06,169400.0,44.5642,44.6176,44.5552,44.6087,169400.0
2014-01-16 11:00:00,50.05,50.08,50.0,50.04,77400.0,44.5998,44.6265,44.5552,44.5909,77400.0
2014-01-16 11:05:00,50.03,50.06,50.01,50.05,51000.0,44.582,44.6087,44.5642,44.5998,51000.0
2014-01-16 11:10:00,50.06,50.06,50.0,50.06,155200.0,44.6087,44.6087,44.5552,44.6087,155200.0
2014-01-16 11:15:00,50.05,50.06,50.01,50.04,99500.0,44.5998,44.6087,44.5642,44.5909,99500.0
2014-01-16 11:20:00,50.05,50.05,50.03,50.05,23400.0,44.5998,44.5998,44.582,44.5998,23400.0
2014-01-16 11:25:00,50.05,50.09,50.02,50.09,69600.0,44.5998,44.6354,44.5731,44.6354,69600.0
2014-01-16 11:30:00,50.09,50.12,50.04,50.05,18500.0,44.6354,44.6622,44.5909,44.5998,18500.0
2014-01-16 11:35:00,50.06,50.08,50.05,50.07,12900.0,44.6087,44.6265,44.5998,44.6176,12900.0
2014-01-16 11:40:00,50.07,50.15,50.06,50.15,14800.0,44.6176,44.6889,44.6087,44.6889,14800.0
2014-01-16 11:45:00,50.15,50.16,50.11,50.11,15400.0,44.6889,44.6978,44.6533,44.6533,15400.0
2014-01-16 11:50:00,50.11,50.16,50.1,50.15,20100.0,44.6533,44.6978,44.6444,44.6889,20100.0
2014-01-16 11:55:00,50.15,50.16,50.13,50.15,17800.0,44.6889,44.6978,44.6711,44.6889,17800.0
2014-01-16 12:00:00,50.15,50.16,50.11,50.15,8800.0,44.6889,44.6978,44.6533,44.6889,8800.0
2014-01-16 12:05:00,50.14,50.15,50.09,50.14,18000.0,44.68,44.6889,44.6354,44.68,18000.0
2014-01-16 12:10:00,50.14,50.16,50.09,50.14,21100.0,44.68,44.6978,44.6354,44.68,21100.0
2014-01-16 12:15:00,50.14,50.16,50.13,50.16,9700.0,44.68,44.6978,44.6711,44.6978,9700.0
2014-01-16 12:20:00,50.17,50.18,50.14,50.18,14100.0,44.7067,44.7156,44.68,44.7156,14100.0
2014-01-16 12:25:00,50.17,50.23,50.14,50.21,19300.0,44.7067,44.7602,44.68,44.7424,19300.0
2014-01-16 12:30:00,50.21,50.3,50.21,50.3,55200.0,44.7424,44.8226,44.7424,44.8226,55200.0
2014-01-16 12:35:00,50.31,50.31,50.27,50.3,22800.0,44.8315,44.8315,44.7958,44.8226,22800.0
2014-01-16 12:40:00,50.31,50.33,50.29,50.31,32000.0,44.8315,44.8493,44.8137,44.8315,32000.0
2014-01-16 12:45:00,50.31,50.31,50.28,50.29,13100.0,44.8315,44.8315,44.8048,44.8137,13100.0
2014-01-16 12:50:00,50.29,50.29,50.27,50.27,8500.0,44.8137,44.8137,44.7958,44.7958,8500.0
2014-01-16 12:55:00,50.27,50.28,50.21,50.27,51600.0,44.7958,44.8048,44.7424,44.7958,51600.0
2014-01-16 13:00:00,50.26,50.31,50.26,50.27,27100.0,44.7869,44.8315,44.7869,44.7958,27100.0
2014-01-16 13:05:00,50.28,50.29,50.25,50.25,16500.0,44.8048,44.8137,44.778,44.778,16500.0
2014-01-16 13:10:00,50.25,50.27,50.23,50.25,28200.0,44.778,44.7958,44.7602,44.778,28200.0
2014-01-16 13:15:00,50.25,50.3,50.25,50.3,14500.0,44.778,44.8226,44.778,44.8226,14500.0
2014-01-16 13:20:00,50.29,50.29,50.23,50.24,11800.0,44.8137,44.8137,44.7602,44.7691,11800.0
2014-01-16 13:25:00,50.23,50.29,50.21,50.28,71000.0,44.7602,44.8137,44.7424,44.8048,71000.0
2014-01-16 13:30:00,50.29,50.3,50.26,50.26,11300.0,44.8137,44.8226,44.7869,44.7869,11300.0
2014-01-16 13:35:00,50.26,50.27,50.26,50.27,3100.0,44.7869,44.7958,44.7869,44.7958,3100.0
2014-01-16 13:40:00,50.26,50.27,50.24,50.25,10600.0,44.7869,44.7958,44.7691,44.778,10600.0
2014-01-16 13:45:00,50.24,50.26,50.24,50.24,8700.0,44.7691,44.7869,44.7691,44.7691,8700.0
2014-01-16 13:50:00,50.23,50.26,50.22,50.26,10000.0,44.7602,44.7869,44.7513,44.7869,10000.0
2014-01-16 13:55:00,50.25,50.29,50.25,50.28,13600.0,44.778,44.8137,44.778,44.8048,13600.0
2014-01-16 14:00:00,50.28,50.3,50.28,50.28,25700.0,44.8048,44.8226,44.8048,44.8048,25700.0
2014-01-16 14:05:00,50.28,50.29,50.27,50.28,13200.0,44.8048,44.8137,44.7958,44.8048,13200.0
2014-01-16 14:10:00,50.28,50.29,50.28,50.29,10500.0,44.8048,44.8137,44.8048,44.8137,10500.0
2014-01-16 14:15:00,50.28,50.29,50.27,50.28,31700.0,44.8048,44.8137,44.7958,44.8048,31700.0
2014-01-16 14:20:00,50.27,50.29,50.27,50.29,20000.0,44.7958,44.8137,44.7958,44.8137,20000.0
2014-01-16 14:25:00,50.29,50.3,50.27,50.29,28900.0,44.8137,44.8226,44.7958,44.8137,28900.0
2014-01-16 14:30:00,50.29,50.29,50.27,50.27,14100.0,44.8137,44.8137,44.7958,44.7958,14100.0
2014-01-16 14:35:00,50.28,50.3,50.27,50.29,47600.0,44.8048,44.8226,44.7958,44.8137,47600.0
2014-01-16 14:40:00,50.3,50.35,50.3,50.35,22800.0,44.8226,44.8671,44.8226,44.8671,22800.0
2014-01-16 14:45:00,50.34,50.37,50.32,50.37,22200.0,44.8582,44.885,44.8404,44.885,22200.0
2014-01-16 14:50:00,50.36,50.39,50.35,50.38,41100.0,44.876,44.9028,44.8671,44.8939,41100.0
2014-01-16 14:55:00,50.38,50.39,50.36,50.39,33000.0,44.8939,44.9028,44.876,44.9028,33000.0
2014-01-16 15:00:00,50.39,50.4,50.37,50.38,31400.0,44.9028,44.9117,44.885,44.8939,31400.0
2014-01-16 15:05:00,50.38,50.44,50.38,50.43,65700.0,44.8939,44.9473,44.8939,44.9384,65700.0
2014-01-16 15:10:00,50.43,50.43,50.4,50.41,37200.0,44.9384,44.9384,44.9117,44.9206,37200.0
2014-01-16 15:15:00,50.41,50.43,50.41,50.43,123500.0,44.9206,44.9384,44.9206,44.9384,123500.0
2014-01-16 15:20:00,50.43,50.43,50.41,50.43,65700.0,44.9384,44.9384,44.9206,44.9384,65700.0
2014-01-16 15:25:00,50.42,50.47,50.42,50.43,53300.0,44.9295,44.9741,44.9295,44.9384,53300.0
2014-01-16 15:30:00,50.44,50.48,50.42,50.46,43200.0,44.9473,44.983,44.9295,44.9652,43200.0
2014-01-16 15:35:00,50.45,50.46,50.41,50.45,52000.0,44.9562,44.9652,44.9206,44.9562,52000.0
2014-01-16 15:40:00,50.44,50.45,50.44,50.45,26600.0,44.9473,44.9562,44.9473,44.9562,26600.0
2014-01-16 15:45:00,50.45,50.46,50.44,50.44,53700.0,44.9562,44.9652,44.9473,44.9473,53700.0
2014-01-16 15:50:00,50.45,50.48,50.43,50.47,119000.0,44.9562,44.983,44.9384,44.9741,119000.0
2014-01-16 15:55:00,50.48,50.6,50.47,50.57,207500.0,44.983,45.0899,44.9741,45.0632,207500.0
2014-01-17 09:30:00,50.32,50.53,50.31,50.38,461500.0,44.8404,45.0275,44.8315,44.8939,461500.0
2014-01-17 09:35:00,50.37,50.41,50.28,50.29,17700.0,44.885,44.9206,44.8048,44.8137,17700.0
2014-01-17 09:40:00,50.31,50.46,50.3,50.42,79900.0,44.8315,44.9652,44.8226,44.9295,79900.0
2014-01-17 09:45:00,50.43,50.43,50.26,50.3,20100.0,44.9384,44.9384,44.7869,44.8226,20100.0
2014-01-17 09:50:00,50.3,50.32,50.22,50.29,36200.0,44.8226,44.8404,44.7513,44.8137,36200.0
2014-01-17 09:55:00,50.3,50.32,50.22,50.28,28300.0,44.8226,44.8404,44.7513,44.8048,28300.0
2014-01-17 10:00:00,50.28,50.31,50.23,50.28,15800.0,44.8048,44.8315,44.7602,44.8048,15800.0
2014-01-17 10:05:00,50.29,50.31,50.23,50.24,15300.0,44.8137,44.8315,44.7602,44.7691,15300.0
2014-01-17 10:10:00,50.24,50.32,50.23,50.3,70000.0,44.7691,44.8404,44.7602,44.8226,70000.0
2014-01-17 10:15:00,50.31,50.32,50.28,50.32,14500.0,44.8315,44.8404,44.8048,44.8404,14500.0
2014-01-17 10:20:00,50.33,50.41,50.33,50.41,62800.0,44.8493,44.9206,44.8493,44.9206,62800.0
2014-01-17 10:25:00,50.4,50.45,50.4,50.43,24200.0,44.9117,44.9562,44.9117,44.9384,24200.0
2014-01-17 10:30:00,50.43,50.48,50.43,50.46,26800.0,44.9384,44.983,44.9384,44.9652,26800.0
2014-01-17 10:35:00,50.47,50.52,50.47,50.51,14600.0,44.9741,45.0186,44.9741,45.0097,14600.0
2014-01-17 10:40:00,50.5,50.54,50.49,50.52,16100.0,45.0008,45.0364,44.9919,45.0186,16100.0
2014-01-17 10:45:00,50.53,50.56,50.5,50.55,61800.0,45.0275,45.0543,45.0008,45.0454,61800.0
2014-01-17 10:50:00,50.55,50.62,50.55,50.62,15700.0,45.0454,45.1077,45.0454,45.1077,15700.0
2014-01-17 10:55:00,50.61,50.72,50.61,50.72,37900.0,45.0988,45.1968,45.0988,45.1968,37900.0
2014-01-17 11:00:00,50.72,50.86,50.71,50.78,98300.0,45.1968,45.3216,45.1879,45.2503,98300.0
2014-01-17 11:05:00,50.76,50.76,50.63,50.69,37500.0,45.2325,45.2325,45.1166,45.1701,37500.0
2014-01-17 11:10:00,50.69,50.72,50.67,50.68,19400.0,45.1701,45.1968,45.1523,45.1612,19400.0
2014-01-17 11:15:00,50.69,50.73,50.68,50.7,20400.0,45.1701,45.2058,45.1612,45.179,20400.0
2014-01-17 11:20:00,50.69,50.7,50.67,50.68,34100.0,45.1701,45.179,45.1523,45.1612,34100.0
2014-01-17 11:25:00,50.68,50.69,50.67,50.69,11400.0,45.1612,45.1701,45.1523,45.1701,11400.0
2014-01-17 11:30:00,50.69,50.73,50.68,50.69,10900.0,45.1701,45.2058,45.1612,45.1701,10900.0
2014-01-17 11:35:00,50.69,50.69,50.61,50.65,13900.0,45.1701,45.1701,45.0988,45.1345,13900.0
2014-01-17 11:40:00,50.66,50.67,50.62,50.67,7100.0,45.1434,45.1523,45.1077,45.1523,7100.0
2014-01-17 11:45:00,50.68,50.71,50.67,50.69,24600.0,45.1612,45.1879,45.1523,45.1701,24600.0
2014-01-17 11:50:00,50.69,50.7,50.67,50.7,12600.0,45.1701,45.179,45.1523,45.179,12600.0
2014-01-17 11:55:00,50.7,50.73,50.7,50.72,15000.0,45.179,45.2058,45.179,45.1968,15000.0
2014-01-17 12:00:00,50.71,50.72,50.7,50.72,9200.0,45.1879,45.1968,45.179,45.1968,9200.0
2014-01-17 12:05:00,50.71,50.72,50.7,50.72,9000.0,45.1879,45.1968,45.179,45.1968,9000.0
2014-01-17 12:10:00,50.72,50.73,50.71,50.73,15500.0,45.1968,45.2058,45.1879,45.2058,15500.0
2014-01-17 12:15:00,50.73,50.73,50.72,50.73,7400.0,45.2058,45.2058,45.1968,45.2058,7400.0
2014-01-17 12:20:00,50.73,50.73,50.71,50.72,9600.0,45.2058,45.2058,45.1879,45.1968,9600.0
2014-01-17 12:25:00,50.73,50.74,50.72,50.72,18600.0,45.2058,45.2147,45.1968,45.1968,18600.0
2014-01-17 12:30:00,50.73,50.76,50.71,50.73,18900.0,45.2058,45.2325,45.1879,45.2058,18900.0
2014-01-17 12:35:00,50.72,50.73,50.68,50.68,14200.0,45.1968,45.2058,45.1612,45.1612,14200.0
2014-01-17 12:40:00,50.69,50.71,50.66,50.66,5800.0,45.1701,45.1879,45.1434,45.1434,5800.0
2014-01-17 12:45:00,50.67,50.7,50.66,50.67,15100.0,45.1523,45.179,45.1434,45.1523,15100.0
2014-01-17 12:50:00,50.66,50.68,50.65,50.67,12600.0,45.1434,45.1612,45.1345,45.1523,12600.0
2014-01-17 12:55:00,50.66,50.67,50.57,50.57,27400.0,45.1434,45.1523,45.0632,45.0632,27400.0
2014-01-17 13:00:00,50.58,50.7,50.55,50.7,65800.0,45.0721,45.179,45.0454,45.179,65800.0
2014-01-17 13:05:00,50.7,50.71,50.64,50.65,31900.0,45.179,45.1879,45.1256,45.1345,31900.0
2014-01-17 13:10:00,50.65,50.67,50.6,50.66,31300.0,45.1345,45.1523,45.0899,45.1434,31300.0
2014-01-17 13:15:00,50.65,50.7,50.63,50.68,54100.0,45.1345,45.179,45.1166,45.1612,54100.0
2014-01-17 13:20:00,50.68,50.68,50.61,50.61,20500.0,45.1612,45.1612,45.0988,45.0988,20500.0
2014-01-17 13:25:00,50.6,50.63,50.59,50.59,13100.0,45.0899,45.1166,45.081,45.081,13100.0
2014-01-17 13:30:00,50.6,50.61,50.57,50.58,29600.0,45.0899,45.0988,45.0632,45.0721,29600.0
2014-01-17 13:35:00,50.58,50.59,50.57,50.59,15000.0,45.0721,45.081,45.0632,45.081,15000.0
2014-01-17 13:40:00,50.59,50.67,50.58,50.59,53100.0,45.081,45.1523,45.0721,45.081,53100.0
2014-01-17 13:45:00,50.58,50.68,50.58,50.68,60600.0,45.0721,45.1612,45.0721,45.1612,60600.0
2014-01-17 13:50:00,50.67,50.71,50.65,50.68,55200.0,45.1523,45.1879,45.1345,45.1612,55200.0
2014-01-17 13:55:00,50.69,50.7,50.69,50.7,14900.0,45.1701,45.179,45.1701,45.179,14900.0
2014-01-17 14:00:00,50.69,50.7,50.66,50.67,8600.0,45.1701,45.179,45.1434,45.1523,8600.0
2014-01-17 14:05:00,50.67,50.7,50.67,50.69,23900.0,45.1523,45.179,45.1523,45.1701,23900.0
2014-01-17 14:10:00,50.7,50.71,50.69,50.69,16300.0,45.179,45.1879,45.1701,45.1701,16300.0
2014-01-17 14:15:00,50.7,50.72,50.7,50.7,24200.0,45.179,45.1968,45.179,45.179,24200.0
2014-01-17 14:20:00,50.71,50.71,50.7,50.71,21800.0,45.1879,45.1879,45.179,45.1879,21800.0
2014-01-17 14:25:00,50.7,50.72,50.69,50.71,31400.0,45.179,45.1968,45.1701,45.1879,31400.0
2014-01-17 14:30:00,50.7,50.71,50.69,50.69,30200.0,45.179,45.1879,45.1701,45.1701,30200.0
2014-01-17 14:35:00,50.7,50.71,50.69,50.7,44500.0,45.179,45.1879,45.1701,45.179,44500.0
2014-01-17 14:40:00,50.71,50.71,50.7,50.7,17800.0,45.1879,45.1879,45.179,45.179,17800.0
2014-01-17 14:45:00,50.71,50.71,50.69,50.69,17300.0,45.1879,45.1879,45.1701,45.1701,17300.0
2014-01-17 14:50:00,50.69,50.71,50.67,50.7,27600.0,45.1701,45.1879,45.1523,45.179,27600.0
2014-01-17 14:55:00,50.7,50.7,50.67,50.7,29700.0,45.179,45.179,45.1523,45.179,29700.0
2014-01-17 15:00:00,50.69,50.72,50.66,50.69,26100.0,45.1701,45.1968,45.1434,45.1701,26100.0
2014-01-17 15:05:00,50.68,50.7,50.65,50.69,76900.0,45.1612,45.179,45.1345,45.1701,76900.0
2014-01-17 15:10:00,50.68,50.69,50.62,50.65,83700.0,45.1612,45.1701,45.1077,45.1345,83700.0
2014-01-17 15:15:00,50.65,50.66,50.62,50.66,28100.0,45.1345,45.1434,45.1077,45.1434,28100.0
2014-01-17 15:20:00,50.64,50.68,50.6,50.67,34200.0,45.1256,45.1612,45.0899,45.1523,34200.0
2014-01-17 15:25:00,50.66,50.67,50.62,50.65,49400.0,45.1434,45.1523,45.1077,45.1345,49400.0
2014-01-17 15:30:00,50.65,50.66,50.6,50.62,81400.0,45.1345,45.1434,45.0899,45.1077,81400.0
2014-01-17 15:35:00,50.63,50.63,50.59,50.61,32600.0,45.1166,45.1166,45.081,45.0988,32600.0
2014-01-17 15:40:00,50.61,50.61,50.57,50.6,35300.0,45.0988,45.0988,45.0632,45.0899,35300.0
2014-01-17 15:45:00,50.61,50.66,50.59,50.65,28200.0,45.0988,45.1434,45.081,45.1345,28200.0
2014-01-17 15:50:00,50.65,50.66,50.58,50.62,36500.0,45.1345,45.1434,45.0721,45.1077,36500.0
2014-01-17 15:55:00,50.62,50.63,50.55,50.61,83200.0,45.1077,45.1166,45.0454,45.0988,83200.0
2014-01-21 09:30:00,51.44,51.5,51.27,51.39,113400.0,45.8384,45.8919,45.6869,45.7939,113400.0
2014-01-21 09:35:00,51.39,51.39,51.12,51.15,102100.0,45.7939,45.7939,45.5533,45.58,102100.0
2014-01-21 09:40:00,51.14,51.29,51.13,51.16,88300.0,45.5711,45.7048,45.5622,45.5889,88300.0
2014-01-21 09:45:00,51.16,51.2,51.03,51.06,89500.0,45.5889,45.6246,45.4731,45.4998,89500.0
2014-01-21 09:50:00,51.06,51.2,51.05,51.09,99000.0,45.4998,45.6246,45.4909,45.5266,99000.0
2014-01-21 09:55:00,51.07,51.16,51.03,51.12,45600.0,45.5087,45.5889,45.4731,45.5533,45600.0
2014-01-21 10:00:00,51.12,51.15,51.09,51.12,41000.0,45.5533,45.58,45.5266,45.5533,41000.0
2014-01-21 10:05:00,51.12,51.23,51.11,51.18,29200.0,45.5533,45.6513,45.5444,45.6068,29200.0
2014-01-21 10:10:00,51.16,51.16,51.08,51.1,55500.0,45.5889,45.5889,45.5176,45.5355,55500.0
2014-01-21 10:15:00,51.1,51.2,51.1,51.18,56500.0,45.5355,45.6246,45.5355,45.6068,56500.0
2014-01-21 10:20:00,51.17,51.18,51.13,51.16,29100.0,45.5978,45.6068,45.5622,45.5889,29100.0
2014-01-21 10:25:00,51.15,51.16,51.13,51.15,42900.0,45.58,45.5889,45.5622,45.58,42900.0
2014-01-21 10:30:00,51.15,51.15,51.05,51.06,54600.0,45.58,45.58,45.4909,45.4998,54600.0
2014-01-21 10:35:00,51.06,51.07,50.95,50.95,30200.0,45.4998,45.5087,45.4018,45.4018,30200.0
2014-01-21 10:40:00,50.95,51.02,50.95,50.99,61000.0,45.4018,45.4642,45.4018,45.4374,61000.0
2014-01-21 10:45:00,51.0,51.02,50.98,50.98,25600.0,45.4464,45.4642,45.4285,45.4285,25600.0
2014-01-21 10:50:00,50.98,51.0,50.98,50.98,20200.0,45.4285,45.4464,45.4285,45.4285,20200.0
2014-01-21 10:55:00,50.98,51.01,50.97,50.97,36900.0,45.4285,45.4553,45.4196,45.4196,36900.0
2014-01-21 11:00:00,50.97,50.98,50.94,50.98,14200.0,45.4196,45.4285,45.3929,45.4285,14200.0
2014-01-21 11:05:00,50.97,51.01,50.97,51.0,64300.0,45.4196,45.4553,45.4196,45.4464,64300.0
2014-01-21 11:10:00,51.0,51.0,50.87,50.89,44200.0,45.4464,45.4464,45.3305,45.3483,44200.0
2014-01-21 11:15:00,50.89,50.91,50.85,50.9,23700.0,45.3483,45.3662,45.3127,45.3572,23700.0
2014-01-21 11:20:00,50.9,50.95,50.89,50.93,19300.0,45.3572,45.4018,45.3483,45.384,19300.0
2014-01-21 11:25:00,50.92,50.97,50.92,50.96,29000.0,45.3751,45.4196,45.3751,45.4107,29000.0
2014-01-21 11:30:00,50.96,50.96,50.94,50.96,20200.0,45.4107,45.4107,45.3929,45.4107,20200.0
2014-01-21 11:35:00,50.96,50.97,50.94,50.95,21000.0,45.4107,45.4196,45.3929,45.4018,21000.0
2014-01-21 11:40:00,50.95,51.0,50.94,50.98,46900.0,45.4018,45.4464,45.3929,45.4285,46900.0
2014-01-21 11:45:00,50.98,50.98,50.93,50.98,37000.0,45.4285,45.4285,45.384,45.4285,37000.0
2014-01-21 11:50:00,50.98,51.01,50.98,51.0,57200.0,45.4285,45.4553,45.4285,45.4464,57200.0
2014-01-21 11:55:00,51.0,51.01,50.97,51.0,36200.0,45.4464,45.4553,45.4196,45.4464,36200.0
2014-01-21 12:00:00,51.0,51.0,50.98,50.98,32300.0,45.4464,45.4464,45.4285,45.4285,32300.0
2014-01-21 12:05:00,50.98,50.98,50.91,50.92,29500.0,45.4285,45.4285,45.3662,45.3751,29500.0
2014-01-21 12:10:00,50.93,50.95,50.92,50.94,7400.0,45.384,45.4018,45.3751,45.3929,7400.0
2014-01-21 12:15:00,50.94,50.94,50.93,50.94,10500.0,45.3929,45.3929,45.384,45.3929,10500.0
2014-01-21 12:20:00,50.94,51.01,50.94,51.0,36200.0,45.3929,45.4553,45.3929,45.4464,36200.0
2014-01-21 12:25:00,50.99,51.03,50.94,50.94,19000.0,45.4374,45.4731,45.3929,45.3929,19000.0
2014-01-21 12:30:00,50.94,50.98,50.94,50.98,8600.0,45.3929,45.4285,45.3929,45.4285,8600.0
2014-01-21 12:35:00,50.98,50.99,50.97,50.98,13300.0,45.4285,45.4374,45.4196,45.4285,13300.0
2014-01-21 12:40:00,50.98,51.0,50.97,50.99,14800.0,45.4285,45.4464,45.4196,45.4374,14800.0
2014-01-21 12:45:00,50.98,51.0,50.97,50.98,13500.0,45.4285,45.4464,45.4196,45.4285,13500.0
2014-01-21 12:50:00,50.98,50.98,50.97,50.98,15400.0,45.4285,45.4285,45.4196,45.4285,15400.0
2014-01-21 12:55:00,50.97,50.99,50.91,50.93,25900.0,45.4196,45.4374,45.3662,45.384,25900.0
2014-01-21 13:00:00,50.93,50.93,50.89,50.89,16500.0,45.384,45.384,45.3483,45.3483,16500.0
2014-01-21 13:05:00,50.88,50.94,50.88,50.91,20900.0,45.3394,45.3929,45.3394,45.3662,20900.0
2014-01-21 13:10:00,50.91,50.91,50.85,50.85,14600.0,45.3662,45.3662,45.3127,45.3127,14600.0
2014-01-21 13:15:00,50.85,50.85,50.8,50.83,12300.0,45.3127,45.3127,45.2681,45.2949,12300.0
2014-01-21 13:20:00,50.82,50.83,50.78,50.83,29700.0,45.286,45.2949,45.2503,45.2949,29700.0
2014-01-21 13:25:00,50.84,50.87,50.82,50.82,10600.0,45.3038,45.3305,45.286,45.286,10600.0
2014-01-21 13:30:00,50.82,50.96,50.82,50.96,16800.0,45.286,45.4107,45.286,45.4107,16800.0
2014-01-21 13:35:00,50.95,50.98,50.92,50.98,7900.0,45.4018,45.4285,45.3751,45.4285,7900.0
2014-01-21 13:40:00,50.98,50.98,50.93,50.97,52800.0,45.4285,45.4285,45.384,45.4196,52800.0
2014-01-21 13:45:00,50.98,50.98,50.94,50.95,26700.0,45.4285,45.4285,45.3929,45.4018,26700.0
2014-01-21 13:50:00,50.95,50.96,50.93,50.93,25900.0,45.4018,45.4107,45.384,45.384,25900.0
2014-01-21 13:55:00,50.93,50.94,50.87,50.88,15100.0,45.384,45.3929,45.3305,45.3394,15100.0
2014-01-21 14:00:00,50.88,50.91,50.87,50.87,10800.0,45.3394,45.3662,45.3305,45.3305,10800.0
2014-01-21 14:05:00,50.87,50.89,50.84,50.88,12400.0,45.3305,45.3483,45.3038,45.3394,12400.0
2014-01-21 14:10:00,50.87,50.88,50.86,50.87,8700.0,45.3305,45.3394,45.3216,45.3305,8700.0
2014-01-21 14:15:00,50.87,50.87,50.79,50.8,33600.0,45.3305,45.3305,45.2592,45.2681,33600.0
2014-01-21 14:20:00,50.79,50.83,50.76,50.81,18900.0,45.2592,45.2949,45.2325,45.277,18900.0
2014-01-21 14:25:00,50.81,50.86,50.8,50.85,9700.0,45.277,45.3216,45.2681,45.3127,9700.0
2014-01-21 14:30:00,50.86,50.89,50.85,50.87,11800.0,45.3216,45.3483,45.3127,45.3305,11800.0
2014-01-21 14:35:00,50.87,50.92,50.87,50.89,21100.0,45.3305,45.3751,45.3305,45.3483,21100.0
2014-01-21 14:40:00,50.88,50.89,50.88,50.89,14900.0,45.3394,45.3483,45.3394,45.3483,14900.0
2014-01-21 14:45:00,50.88,50.88,50.85,50.86,15000.0,45.3394,45.3394,45.3127,45.3216,15000.0
2014-01-21 14:50:00,50.87,50.9,50.85,50.89,17100.0,45.3305,45.3572,45.3127,45.3483,17100.0
2014-01-21 14:55:00,50.89,50.9,50.87,50.89,14900.0,45.3483,45.3572,45.3305,45.3483,14900.0
2014-01-21 15:00:00,50.89,50.9,50.84,50.86,8900.0,45.3483,45.3572,45.3038,45.3216,8900.0
2014-01-21 15:05:00,50.86,50.88,50.82,50.85,23000.0,45.3216,45.3394,45.286,45.3127,23000.0
2014-01-21 15:10:00,50.84,50.85,50.83,50.83,23400.0,45.3038,45.3127,45.2949,45.2949,23400.0
2014-01-21 15:15:00,50.83,50.87,50.83,50.87,25500.0,45.2949,45.3305,45.2949,45.3305,25500.0
2014-01-21 15:20:00,50.87,50.87,50.81,50.83,22700.0,45.3305,45.3305,45.277,45.2949,22700.0
2014-01-21 15:25:00,50.83,50.84,50.8,50.81,27300.0,45.2949,45.3038,45.2681,45.277,27300.0
2014-01-21 15:30:00,50.81,50.84,50.79,50.82,114900.0,45.277,45.3038,45.2592,45.286,114900.0
2014-01-21 15:35:00,50.83,50.87,50.81,50.87,120000.0,45.2949,45.3305,45.277,45.3305,120000.0
2014-01-21 15:40:00,50.86,50.87,50.84,50.85,47000.0,45.3216,45.3305,45.3038,45.3127,47000.0
2014-01-21 15:45:00,50.86,50.9,50.78,50.81,93000.0,45.3216,45.3572,45.2503,45.277,93000.0
2014-01-21 15:50:00,50.81,50.82,50.78,50.78,42900.0,45.277,45.286,45.2503,45.2503,42900.0
2014-01-21 15:55:00,50.79,50.8,50.76,50.79,106500.0,45.2592,45.2681,45.2325,45.2592,106500.0
2014-01-22 09:30:00,51.01,51.22,50.8,51.15,62300.0,45.4553,45.6424,45.2681,45.58,62300.0
2014-01-22 09:35:00,51.1,51.12,50.96,51.06,62100.0,45.5355,45.5533,45.4107,45.4998,62100.0
2014-01-22 09:40:00,51.04,51.13,51.0,51.12,90500.0,45.482,45.5622,45.4464,45.5533,90500.0
2014-01-22 09:45:00,51.12,51.14,51.04,51.12,36300.0,45.5533,45.5711,45.482,45.5533,36300.0
2014-01-22 09:50:00,51.12,51.14,51.04,51.12,53800.0,45.5533,45.5711,45.482,45.5533,53800.0
2014-01-22 09:55:00,51.12,51.12,51.0,51.02,22800.0,45.5533,45.5533,45.4464,45.4642,22800.0
2014-01-22 10:00:00,51.03,51.1,51.01,51.1,35000.0,45.4731,45.5355,45.4553,45.5355,35000.0
2014-01-22 10:05:00,51.1,51.12,51.07,51.12,17400.0,45.5355,45.5533,45.5087,45.5533,17400.0
2014-01-22 10:10:00,51.12,51.14,51.08,51.11,39300.0,45.5533,45.5711,45.5176,45.5444,39300.0
2014-01-22 10:15:00,51.1,51.17,51.06,51.17,38100.0,45.5355,45.5978,45.4998,45.5978,38100.0
2014-01-22 10:20:00,51.16,51.21,51.12,51.21,15200.0,45.5889,45.6335,45.5533,45.6335,15200.0
2014-01-22 10:25:00,51.21,51.3,51.21,51.3,45100.0,45.6335,45.7137,45.6335,45.7137,45100.0
2014-01-22 10:30:00,51.3,51.3,51.19,51.19,21700.0,45.7137,45.7137,45.6157,45.6157,21700.0
2014-01-22 10:35:00,51.18,51.18,51.11,51.14,28700.0,45.6068,45.6068,45.5444,45.5711,28700.0
2014-01-22 10:40:00,51.12,51.19,51.12,51.12,14500.0,45.5533,45.6157,45.5533,45.5533,14500.0
2014-01-22 10:45:00,51.13,51.16,51.08,51.09,33700.0,45.5622,45.5889,45.5176,45.5266,33700.0
2014-01-22 10:50:00,51.1,51.15,51.08,51.15,130700.0,45.5355,45.58,45.5176,45.58,130700.0
2014-01-22 10:55:00,51.15,51.19,51.13,51.19,12100.0,45.58,45.6157,45.5622,45.6157,12100.0
2014-01-22 11:00:00,51.19,51.24,51.16,51.23,28400.0,45.6157,45.6602,45.5889,45.6513,28400.0
2014-01-22 11:05:00,51.23,51.27,51.23,51.27,104000.0,45.6513,45.6869,45.6513,45.6869,104000.0
2014-01-22 11:10:00,51.27,51.31,51.26,51.26,8000.0,45.6869,45.7226,45.678,45.678,8000.0
2014-01-22 11:15:00,51.26,51.26,51.21,51.23,13400.0,45.678,45.678,45.6335,45.6513,13400.0
2014-01-22 11:20:00,51.23,51.23,51.17,51.2,12700.0,45.6513,45.6513,45.5978,45.6246,12700.0
2014-01-22 11:25:00,51.2,51.21,51.18,51.21,4900.0,45.6246,45.6335,45.6068,45.6335,4900.0
2014-01-22 11:30:00,51.21,51.21,51.17,51.18,10700.0,45.6335,45.6335,45.5978,45.6068,10700.0
2014-01-22 11:35:00,51.18,51.19,51.14,51.15,20000.0,45.6068,45.6157,45.5711,45.58,20000.0
2014-01-22 11:40:00,51.15,51.17,51.13,51.14,38100.0,45.58,45.5978,45.5622,45.5711,38100.0
2014-01-22 11:45:00,51.14,51.17,51.13,51.16,14500.0,45.5711,45.5978,45.5622,45.5889,14500.0
2014-01-22 11:50:00,51.16,51.18,51.13,51.18,31800.0,45.5889,45.6068,45.5622,45.6068,31800.0
2014-01-22 11:55:00,51.18,51.23,51.15,51.23,61900.0,45.6068,45.6513,45.58,45.6513,61900.0
2014-01-22 12:00:00,51.23,51.27,51.2,51.26,13700.0,45.6513,45.6869,45.6246,45.678,13700.0
2014-01-22 12:05:00,51.26,51.28,51.23,51.28,11400.0,45.678,45.6959,45.6513,45.6959,11400.0
2014-01-22 12:10:00,51.27,51.36,51.27,51.36,6700.0,45.6869,45.7671,45.6869,45.7671,6700.0
2014-01-22 12:15:00,51.35,51.38,51.34,51.37,8800.0,45.7582,45.785,45.7493,45.7761,8800.0
2014-01-22 12:20:00,51.37,51.39,51.36,51.36,11200.0,45.7761,45.7939,45.7671,45.7671,11200.0
2014-01-22 12:25:00,51.37,51.4,51.37,51.37,14200.0,45.7761,45.8028,45.7761,45.7761,14200.0
2014-01-22 12:30:00,51.38,51.42,51.37,51.42,10400.0,45.785,45.8206,45.7761,45.8206,10400.0
2014-01-22 12:35:00,51.42,51.42,51.37,51.38,21100.0,45.8206,45.8206,45.7761,45.785,21100.0
2014-01-22 12:40:00,51.37,51.39,51.37,51.38,15100.0,45.7761,45.7939,45.7761,45.785,15100.0
2014-01-22 12:45:00,51.38,51.4,51.37,51.4,13400.0,45.785,45.8028,45.7761,45.8028,13400.0
2014-01-22 12:50:00,51.4,51.41,51.39,51.41,13200.0,45.8028,45.8117,45.7939,45.8117,13200.0
2014-01-22 12:55:00,51.4,51.41,51.4,51.41,21300.0,45.8028,45.8117,45.8028,45.8117,21300.0
2014-01-22 13:00:00,51.41,51.42,51.39,51.4,16200.0,45.8117,45.8206,45.7939,45.8028,16200.0
2014-01-22 13:05:00,51.39,51.42,51.39,51.42,16600.0,45.7939,45.8206,45.7939,45.8206,16600.0
2014-01-22 13:10:00,51.42,51.5,51.41,51.49,27400.0,45.8206,45.8919,45.8117,45.883,27400.0
2014-01-22 13:15:00,51.48,51.5,51.47,51.49,18800.0,45.8741,45.8919,45.8652,45.883,18800.0
2014-01-22 13:20:00,51.48,51.48,51.44,51.45,35300.0,45.8741,45.8741,45.8384,45.8473,35300.0
2014-01-22 13:25:00,51.44,51.45,51.44,51.45,10700.0,45.8384,45.8473,45.8384,45.8473,10700.0
2014-01-22 13:30:00,51.45,51.46,51.41,51.41,36300.0,45.8473,45.8563,45.8117,45.8117,36300.0
2014-01-22 13:35:00,51.41,51.47,51.4,51.47,36600.0,45.8117,45.8652,45.8028,45.8652,36600.0
2014-01-22 13:40:00,51.46,51.47,51.44,51.47,14800.0,45.8563,45.8652,45.8384,45.8652,14800.0
2014-01-22 13:45:00,51.47,51.48,51.47,51.47,24600.0,45.8652,45.8741,45.8652,45.8652,24600.0
2014-01-22 13:50:00,51.47,51.52,51.46,51.5,35100.0,45.8652,45.9097,45.8563,45.8919,35100.0
2014-01-22 13:55:00,51.5,51.52,51.5,51.51,197700.0,45.8919,45.9097,45.8919,45.9008,197700.0
2014-01-22 14:00:00,51.52,51.53,51.46,51.47,29200.0,45.9097,45.9186,45.8563,45.8652,29200.0
2014-01-22 14:05:00,51.48,51.5,51.46,51.46,11000.0,45.8741,45.8919,45.8563,45.8563,11000.0
2014-01-22 14:10:00,51.45,51.46,51.37,51.37,19600.0,45.8473,45.8563,45.7761,45.7761,19600.0
2014-01-22 14:15:00,51.36,51.42,51.36,51.41,37700.0,45.7671,45.8206,45.7671,45.8117,37700.0
2014-01-22 14:20:00,51.41,51.43,51.39,51.43,27100.0,45.8117,45.8295,45.7939,45.8295,27100.0
2014-01-22 14:25:00,51.43,51.43,51.39,51.41,86700.0,45.8295,45.8295,45.7939,45.8117,86700.0
2014-01-22 14:30:00,51.4,51.41,51.39,51.4,32100.0,45.8028,45.8117,45.7939,45.8028,32100.0
2014-01-22 14:35:00,51.4,51.48,51.39,51.48,31800.0,45.8028,45.8741,45.7939,45.8741,31800.0
2014-01-22 14:40:00,51.48,51.51,51.48,51.51,7900.0,45.8741,45.9008,45.8741,45.9008,7900.0
2014-01-22 14:45:00,51.51,51.52,51.42,51.42,29000.0,45.9008,45.9097,45.8206,45.8206,29000.0
2014-01-22 14:50:00,51.43,51.46,51.42,51.45,29300.0,45.8295,45.8563,45.8206,45.8473,29300.0
2014-01-22 14:55:00,51.44,51.45,51.42,51.45,20800.0,45.8384,45.8473,45.8206,45.8473,20800.0
2014-01-22 15:00:00,51.45,51.47,51.45,51.47,26300.0,45.8473,45.8652,45.8473,45.8652,26300.0
2014-01-22 15:05:00,51.47,51.49,51.46,51.48,41600.0,45.8652,45.883,45.8563,45.8741,41600.0
2014-01-22 15:10:00,51.48,51.5,51.44,51.44,36800.0,45.8741,45.8919,45.8384,45.8384,36800.0
2014-01-22 15:15:00,51.44,51.47,51.43,51.43,40800.0,45.8384,45.8652,45.8295,45.8295,40800.0
2014-01-22 15:20:00,51.44,51.46,51.43,51.45,27000.0,45.8384,45.8563,45.8295,45.8473,27000.0
2014-01-22 15:25:00,51.46,51.47,51.43,51.46,52300.0,45.8563,45.8652,45.8295,45.8563,52300.0
2014-01-22 15:30:00,51.46,51.47,51.44,51.45,46900.0,45.8563,45.8652,45.8384,45.8473,46900.0
2014-01-22 15:35:00,51.44,51.47,51.44,51.47,49900.0,45.8384,45.8652,45.8384,45.8652,49900.0
2014-01-22 15:40:00,51.47,51.47,51.45,51.45,48500.0,45.8652,45.8652,45.8473,45.8473,48500.0
2014-01-22 15:45:00,51.46,51.48,51.44,51.44,121400.0,45.8563,45.8741,45.8384,45.8384,121400.0
2014-01-22 15:50:00,51.44,51.45,51.29,51.3,157700.0,45.8384,45.8473,45.7048,45.7137,157700.0
2014-01-22 15:55:00,51.29,51.3,51.14,51.17,360700.0,45.7048,45.7137,45.5711,45.5978,360700.0
2014-01-23 09:30:00,50.61,51.16,50.56,50.61,57100.0,45.0988,45.5889,45.0543,45.0988,57100.0
2014-01-23 09:35:00,50.69,50.7,50.49,50.53,20800.0,45.1701,45.179,44.9919,45.0275,20800.0
2014-01-23 09:40:00,50.51,50.69,50.47,50.69,33300.0,45.0097,45.1701,44.9741,45.1701,33300.0
2014-01-23 09:45:00,50.67,50.73,50.65,50.72,28200.0,45.1523,45.2058,45.1345,45.1968,28200.0
2014-01-23 09:50:00,50.73,50.8,50.71,50.74,31300.0,45.2058,45.2681,45.1879,45.2147,31300.0
2014-01-23 09:55:00,50.73,50.77,50.7,50.75,24600.0,45.2058,45.2414,45.179,45.2236,24600.0
2014-01-23 10:00:00,50.74,50.8,50.71,50.74,37500.0,45.2147,45.2681,45.1879,45.2147,37500.0
2014-01-23 10:05:00,50.73,50.76,50.7,50.74,15100.0,45.2058,45.2325,45.179,45.2147,15100.0
2014-01-23 10:10:00,50.73,50.78,50.69,50.75,25300.0,45.2058,45.2503,45.1701,45.2236,25300.0
2014-01-23 10:15:00,50.74,50.8,50.73,50.76,39400.0,45.2147,45.2681,45.2058,45.2325,39400.0
2014-01-23 10:20:00,50.76,50.76,50.55,50.55,43900.0,45.2325,45.2325,45.0454,45.0454,43900.0
2014-01-23 10:25:00,50.54,50.57,50.41,50.44,28500.0,45.0364,45.0632,44.9206,44.9473,28500.0
2014-01-23 10:30:00,50.44,50.46,50.38,50.45,21900.0,44.9473,44.9652,44.8939,44.9562,21900.0
2014-01-23 10:35:00,50.45,50.54,50.42,50.51,104400.0,44.9562,45.0364,44.9295,45.0097,104400.0
2014-01-23 10:40:00,50.52,50.55,50.49,50.52,54000.0,45.0186,45.0454,44.9919,45.0186,54000.0
2014-01-23 10:45:00,50.52,50.55,50.46,50.54,38700.0,45.0186,45.0454,44.9652,45.0364,38700.0
2014-01-23 10:50:00,50.53,50.54,50.49,50.51,39300.0,45.0275,45.0364,44.9919,45.0097,39300.0
2014-01-23 10:55:00,50.51,50.52,50.37,50.42,121400.0,45.0097,45.0186,44.885,44.9295,121400.0
2014-01-23 11:00:00,50.4,50.4,50.33,50.37,23600.0,44.9117,44.9117,44.8493,44.885,23600.0
2014-01-23 11:05:00,50.36,50.39,50.36,50.38,8500.0,44.876,44.9028,44.876,44.8939,8500.0
2014-01-23 11:10:00,50.37,50.4,50.36,50.36,16400.0,44.885,44.9117,44.876,44.876,16400.0
2014-01-23 11:15:00,50.36,50.44,50.34,50.44,24300.0,44.876,44.9473,44.8582,44.9473,24300.0
2014-01-23 11:20:00,50.44,50.47,50.43,50.45,44500.0,44.9473,44.9741,44.9384,44.9562,44500.0
2014-01-23 11:25:00,50.45,50.46,50.39,50.39,14900.0,44.9562,44.9652,44.9028,44.9028,14900.0
2014-01-23 11:30:00,50.39,50.42,50.32,50.4,55300.0,44.9028,44.9295,44.8404,44.9117,55300.0
2014-01-23 11:35:00,50.4,50.4,50.36,50.39,14300.0,44.9117,44.9117,44.876,44.9028,14300.0
2014-01-23 11:40:00,50.39,50.41,50.36,50.4,15200.0,44.9028,44.9206,44.876,44.9117,15200.0
2014-01-23 11:45:00,50.4,50.47,50.4,50.46,21300.0,44.9117,44.9741,44.9117,44.9652,21300.0
2014-01-23 11:50:00,50.45,50.5,50.44,50.49,17100.0,44.9562,45.0008,44.9473,44.9919,17100.0
2014-01-23 11:55:00,50.47,50.5,50.45,50.5,14400.0,44.9741,45.0008,44.9562,45.0008,14400.0
2014-01-23 12:00:00,50.49,50.5,50.45,50.46,9800.0,44.9919,45.0008,44.9562,44.9652,9800.0
2014-01-23 12:05:00,50.46,50.5,50.45,50.48,9600.0,44.9652,45.0008,44.9562,44.983,9600.0
2014-01-23 12:10:00,50.49,50.49,50.46,50.48,4400.0,44.9919,44.9919,44.9652,44.983,4400.0
2014-01-23 12:15:00,50.48,50.49,50.44,50.45,34600.0,44.983,44.9919,44.9473,44.9562,34600.0
2014-01-23 12:20:00,50.44,50.51,50.43,50.5,68700.0,44.9473,45.0097,44.9384,45.0008,68700.0
2014-01-23 12:25:00,50.51,50.54,50.49,50.53,7500.0,45.0097,45.0364,44.9919,45.0275,7500.0
2014-01-23 12:30:00,50.52,50.52,50.47,50.52,18300.0,45.0186,45.0186,44.9741,45.0186,18300.0
2014-01-23 12:35:00,50.54,50.57,50.52,50.54,5700.0,45.0364,45.0632,45.0186,45.0364,5700.0
2014-01-23 12:40:00,50.54,50.61,50.54,50.57,9900.0,45.0364,45.0988,45.0364,45.0632,9900.0
2014-01-23 12:45:00,50.57,50.57,50.53,50.53,5300.0,45.0632,45.0632,45.0275,45.0275,5300.0
2014-01-23 12:50:00,50.54,50.54,50.51,50.52,9200.0,45.0364,45.0364,45.0097,45.0186,9200.0
2014-01-23 12:55:00,50.51,50.55,50.48,50.55,10000.0,45.0097,45.0454,44.983,45.0454,10000.0
2014-01-23 13:00:00,50.55,50.55,50.51,50.55,34800.0,45.0454,45.0454,45.0097,45.0454,34800.0
2014-01-23 13:05:00,50.54,50.58,50.52,50.54,11400.0,45.0364,45.0721,45.0186,45.0364,11400.0
2014-01-23 13:10:00,50.55,50.55,50.51,50.52,21900.0,45.0454,45.0454,45.0097,45.0186,21900.0
2014-01-23 13:15:00,50.53,50.57,50.53,50.55,8700.0,45.0275,45.0632,45.0275,45.0454,8700.0
2014-01-23 13:20:00,50.55,50.57,50.51,50.55,7600.0,45.0454,45.0632,45.0097,45.0454,7600.0
2014-01-23 13:25:00,50.56,50.57,50.52,50.53,8100.0,45.0543,45.0632,45.0186,45.0275,8100.0
2014-01-23 13:30:00,50.53,50.55,50.5,50.55,11700.0,45.0275,45.0454,45.0008,45.0454,11700.0
2014-01-23 13:35:00,50.54,50.54,50.5,50.5,14800.0,45.0364,45.0364,45.0008,45.0008,14800.0
2014-01-23 13:40:00,50.5,50.53,50.48,50.49,10700.0,45.0008,45.0275,44.983,44.9919,10700.0
2014-01-23 13:45:00,50.49,50.51,50.43,50.43,13700.0,44.9919,45.0097,44.9384,44.9384,13700.0
2014-01-23 13:50:00,50.43,50.48,50.43,50.47,26300.0,44.9384,44.983,44.9384,44.9741,26300.0
2014-01-23 13:55:00,50.46,50.47,50.39,50.4,24700.0,44.9652,44.9741,44.9028,44.9117,24700.0
2014-01-23 14:00:00,50.39,50.45,50.39,50.45,10000.0,44.9028,44.9562,44.9028,44.9562,10000.0
2014-01-23 14:05:00,50.45,50.46,50.44,50.45,17000.0,44.9562,44.9652,44.9473,44.9562,17000.0
2014-01-23 14:10:00,50.45,50.46,50.43,50.45,5200.0,44.9562,44.9652,44.9384,44.9562,5200.0
2014-01-23 14:15:00,50.44,50.49,50.44,50.49,19600.0,44.9473,44.9919,44.9473,44.9919,19600.0
2014-01-23 14:20:00,50.48,50.57,50.48,50.55,17800.0,44.983,45.0632,44.983,45.0454,17800.0
2014-01-23 14:25:00,50.55,50.55,50.5,50.51,13600.0,45.0454,45.0454,45.0008,45.0097,13600.0
2014-01-23 14:30:00,50.51,50.51,50.49,50.5,8200.0,45.0097,45.0097,44.9919,45.0008,8200.0
2014-01-23 14:35:00,50.51,50.52,50.5,50.51,8400.0,45.0097,45.0186,45.0008,45.0097,8400.0
2014-01-23 14:40:00,50.5,50.51,50.48,50.51,20800.0,45.0008,45.0097,44.983,45.0097,20800.0
2014-01-23 14:45:00,50.51,50.56,50.5,50.55,46200.0,45.0097,45.0543,45.0008,45.0454,46200.0
2014-01-23 14:50:00,50.55,50.59,50.55,50.59,7000.0,45.0454,45.081,45.0454,45.081,7000.0
2014-01-23 14:55:00,50.59,50.65,50.58,50.64,23900.0,45.081,45.1345,45.0721,45.1256,23900.0
2014-01-23 15:00:00,50.64,50.64,50.58,50.6,27000.0,45.1256,45.1256,45.0721,45.0899,27000.0
2014-01-23 15:05:00,50.6,50.61,50.54,50.54,31600.0,45.0899,45.0988,45.0364,45.0364,31600.0
2014-01-23 15:10:00,50.53,50.54,50.51,50.52,19500.0,45.0275,45.0364,45.0097,45.0186,19500.0
2014-01-23 15:15:00,50.53,50.55,50.5,50.52,23800.0,45.0275,45.0454,45.0008,45.0186,23800.0
2014-01-23 15:20:00,50.53,50.54,50.49,50.54,10200.0,45.0275,45.0364,44.9919,45.0364,10200.0
2014-01-23 15:25:00,50.55,50.55,50.51,50.52,20300.0,45.0454,45.0454,45.0097,45.0186,20300.0
2014-01-23 15:30:00,50.53,50.55,50.5,50.52,23800.0,45.0275,45.0454,45.0008,45.0186,23800.0
2014-01-23 15:35:00,50.53,50.61,50.52,50.57,45700.0,45.0275,45.0988,45.0186,45.0632,45700.0
2014-01-23 15:40:00,50.57,50.57,50.52,50.55,35100.0,45.0632,45.0632,45.0186,45.0454,35100.0
2014-01-23 15:45:00,50.55,50.58,50.52,50.52,67900.0,45.0454,45.0721,45.0186,45.0186,67900.0
2014-01-23 15:50:00,50.52,50.56,50.52,50.54,84400.0,45.0186,45.0543,45.0186,45.0364,84400.0
2014-01-23 15:55:00,50.54,50.58,50.54,50.57,69000.0,45.0364,45.0721,45.0364,45.0632,69000.0
2014-01-24 09:30:00,50.37,50.48,50.21,50.29,90000.0,44.885,44.983,44.7424,44.8137,90000.0
2014-01-24 09:35:00,50.29,50.29,49.98,50.02,44100.0,44.8137,44.8137,44.5374,44.5731,44100.0
2014-01-24 09:40:00,50.01,50.08,50.0,50.0,36200.0,44.5642,44.6265,44.5552,44.5552,36200.0
2014-01-24 09:45:00,49.99,50.07,49.96,50.06,60800.0,44.5463,44.6176,44.5196,44.6087,60800.0
2014-01-24 09:50:00,50.06,50.25,50.05,50.22,45600.0,44.6087,44.778,44.5998,44.7513,45600.0
2014-01-24 09:55:00,50.22,50.24,50.11,50.11,21300.0,44.7513,44.7691,44.6533,44.6533,21300.0
2014-01-24 10:00:00,50.1,50.16,50.09,50.14,17500.0,44.6444,44.6978,44.6354,44.68,17500.0
2014-01-24 10:05:00,50.14,50.18,50.11,50.17,15700.0,44.68,44.7156,44.6533,44.7067,15700.0
2014-01-24 10:10:00,50.17,50.18,50.06,50.07,19700.0,44.7067,44.7156,44.6087,44.6176,19700.0
2014-01-24 10:15:00,50.07,50.11,50.01,50.1,54000.0,44.6176,44.6533,44.5642,44.6444,54000.0
2014-01-24 10:20:00,50.11,50.14,50.08,50.12,45700.0,44.6533,44.68,44.6265,44.6622,45700.0
2014-01-24 10:25:00,50.12,50.17,50.11,50.16,30100.0,44.6622,44.7067,44.6533,44.6978,30100.0
2014-01-24 10:30:00,50.16,50.16,50.08,50.14,56500.0,44.6978,44.6978,44.6265,44.68,56500.0
2014-01-24 10:35:00,50.14,50.17,50.12,50.13,36900.0,44.68,44.7067,44.6622,44.6711,36900.0
2014-01-24 10:40:00,50.12,50.13,49.97,49.99,48500.0,44.6622,44.6711,44.5285,44.5463,48500.0
2014-01-24 10:45:00,49.99,50.08,49.96,50.08,48400.0,44.5463,44.6265,44.5196,44.6265,48400.0
2014-01-24 10:50:00,50.08,50.18,50.08,50.18,33600.0,44.6265,44.7156,44.6265,44.7156,33600.0
2014-01-24 10:55:00,50.17,50.17,50.11,50.11,22000.0,44.7067,44.7067,44.6533,44.6533,22000.0
2014-01-24 11:00:00,50.11,50.15,50.1,50.11,11100.0,44.6533,44.6889,44.6444,44.6533,11100.0
2014-01-24 11:05:00,50.12,50.13,50.02,50.03,48800.0,44.6622,44.6711,44.5731,44.582,48800.0
2014-01-24 11:10:00,50.02,50.11,50.01,50.1,76200.0,44.5731,44.6533,44.5642,44.6444,76200.0
2014-01-24 11:15:00,50.1,50.1,50.02,50.03,44500.0,44.6444,44.6444,44.5731,44.582,44500.0
2014-01-24 11:20:00,50.03,50.06,49.98,50.05,73700.0,44.582,44.6087,44.5374,44.5998,73700.0
2014-01-24 11:25:00,50.06,50.06,49.92,49.93,33800.0,44.6087,44.6087,44.484,44.4929,33800.0
2014-01-24 11:30:00,49.93,50.03,49.88,50.01,45400.0,44.4929,44.582,44.4483,44.5642,45400.0
2014-01-24 11:35:00,50.02,50.07,50.02,50.06,22000.0,44.5731,44.6176,44.5731,44.6087,22000.0
2014-01-24 11:40:00,50.07,50.08,50.05,50.05,19300.0,44.6176,44.6265,44.5998,44.5998,19300.0
2014-01-24 11:45:00,50.04,50.06,50.0,50.06,12900.0,44.5909,44.6087,44.5552,44.6087,12900.0
2014-01-24 11:50:00,50.06,50.08,50.04,50.04,14500.0,44.6087,44.6265,44.5909,44.5909,14500.0
2014-01-24 11:55:00,50.05,50.15,50.05,50.11,13300.0,44.5998,44.6889,44.5998,44.6533,13300.0
2014-01-24 12:00:00,50.12,50.16,50.07,50.09,16100.0,44.6622,44.6978,44.6176,44.6354,16100.0
2014-01-24 12:05:00,50.08,50.15,50.04,50.15,45900.0,44.6265,44.6889,44.5909,44.6889,45900.0
2014-01-24 12:10:00,50.15,50.18,50.13,50.18,13900.0,44.6889,44.7156,44.6711,44.7156,13900.0
2014-01-24 12:15:00,50.18,50.22,50.16,50.2,33300.0,44.7156,44.7513,44.6978,44.7335,33300.0
2014-01-24 12:20:00,50.2,50.22,50.18,50.22,14300.0,44.7335,44.7513,44.7156,44.7513,14300.0
2014-01-24 12:25:00,50.22,50.26,50.22,50.22,14700.0,44.7513,44.7869,44.7513,44.7513,14700.0
2014-01-24 12:30:00,50.22,50.3,50.21,50.22,31000.0,44.7513,44.8226,44.7424,44.7513,31000.0
2014-01-24 12:35:00,50.21,50.24,50.18,50.23,21900.0,44.7424,44.7691,44.7156,44.7602,21900.0
2014-01-24 12:40:00,50.23,50.23,50.19,50.2,23200.0,44.7602,44.7602,44.7246,44.7335,23200.0
2014-01-24 12:45:00,50.18,50.23,50.18,50.23,20100.0,44.7156,44.7602,44.7156,44.7602,20100.0
2014-01-24 12:50:00,50.22,50.25,50.21,50.25,19500.0,44.7513,44.778,44.7424,44.778,19500.0
2014-01-24 12:55:00,50.25,50.27,50.22,50.24,29500.0,44.778,44.7958,44.7513,44.7691,29500.0
2014-01-24 13:00:00,50.24,50.27,50.21,50.23,34400.0,44.7691,44.7958,44.7424,44.7602,34400.0
2014-01-24 13:05:00,50.22,50.32,50.21,50.31,13000.0,44.7513,44.8404,44.7424,44.8315,13000.0
2014-01-24 13:10:00,50.32,50.35,50.3,50.35,14300.0,44.8404,44.8671,44.8226,44.8671,14300.0
2014-01-24 13:15:00,50.34,50.34,50.28,50.28,19700.0,44.8582,44.8582,44.8048,44.8048,19700.0
2014-01-24 13:20:00,50.28,50.34,50.26,50.26,23700.0,44.8048,44.8582,44.7869,44.7869,23700.0
2014-01-24 13:25:00,50.28,50.34,50.28,50.29,18200.0,44.8048,44.8582,44.8048,44.8137,18200.0
2014-01-24 13:30:00,50.29,50.34,50.28,50.29,13500.0,44.8137,44.8582,44.8048,44.8137,13500.0
2014-01-24 13:35:00,50.28,50.32,50.28,50.29,23600.0,44.8048,44.8404,44.8048,44.8137,23600.0
2014-01-24 13:40:00,50.29,50.31,50.24,50.24,13000.0,44.8137,44.8315,44.7691,44.7691,13000.0
2014-01-24 13:45:00,50.24,50.31,50.22,50.31,12400.0,44.7691,44.8315,44.7513,44.8315,12400.0
2014-01-24 13:50:00,50.31,50.36,50.3,50.31,88900.0,44.8315,44.876,44.8226,44.8315,88900.0
2014-01-24 13:55:00,50.3,50.3,50.23,50.26,42800.0,44.8226,44.8226,44.7602,44.7869,42800.0
2014-01-24 14:00:00,50.25,50.25,50.1,50.16,65500.0,44.778,44.778,44.6444,44.6978,65500.0
2014-01-24 14:05:00,50.17,50.2,50.1,50.1,24800.0,44.7067,44.7335,44.6444,44.6444,24800.0
2014-01-24 14:10:00,50.1,50.14,50.03,50.07,68400.0,44.6444,44.68,44.582,44.6176,68400.0
2014-01-24 14:15:00,50.05,50.13,50.01,50.1,49700.0,44.5998,44.6711,44.5642,44.6444,49700.0
2014-01-24 14:20:00,50.11,50.12,50.04,50.06,28200.0,44.6533,44.6622,44.5909,44.6087,28200.0
2014-01-24 14:25:00,50.07,50.09,50.01,50.04,27500.0,44.6176,44.6354,44.5642,44.5909,27500.0
2014-01-24 14:30:00,50.04,50.07,50.02,50.06,24500.0,44.5909,44.6176,44.5731,44.6087,24500.0
2014-01-24 14:35:00,50.06,50.07,50.02,50.07,18300.0,44.6087,44.6176,44.5731,44.6176,18300.0
2014-01-24 14:40:00,50.07,50.09,50.02,50.07,12100.0,44.6176,44.6354,44.5731,44.6176,12100.0
2014-01-24 14:45:00,50.07,50.11,50.05,50.06,56000.0,44.6176,44.6533,44.5998,44.6087,56000.0
2014-01-24 14:50:00,50.05,50.11,50.05,50.1,28800.0,44.5998,44.6533,44.5998,44.6444,28800.0
2014-01-24 14:55:00,50.11,50.13,50.08,50.1,24600.0,44.6533,44.6711,44.6265,44.6444,24600.0
2014-01-24 15:00:00,50.09,50.09,50.06,50.06,26700.0,44.6354,44.6354,44.6087,44.6087,26700.0
2014-01-24 15:05:00,50.07,50.08,50.02,50.05,28200.0,44.6176,44.6265,44.5731,44.5998,28200.0
2014-01-24 15:10:00,50.05,50.06,49.95,50.0,32800.0,44.5998,44.6087,44.5107,44.5552,32800.0
2014-01-24 15:15:00,49.99,49.99,49.93,49.94,28200.0,44.5463,44.5463,44.4929,44.5018,28200.0
2014-01-24 15:20:00,49.94,49.95,49.84,49.87,36200.0,44.5018,44.5107,44.4127,44.4394,36200.0
2014-01-24 15:25:00,49.86,49.88,49.83,49.87,46700.0,44.4305,44.4483,44.4038,44.4394,46700.0
2014-01-24 15:30:00,49.87,49.88,49.85,49.87,49300.0,44.4394,44.4483,44.4216,44.4394,49300.0
2014-01-24 15:35:00,49.86,49.92,49.86,49.92,75300.0,44.4305,44.484,44.4305,44.484,75300.0
2014-01-24 15:40:00,49.92,49.96,49.91,49.93,75200.0,44.484,44.5196,44.475,44.4929,75200.0
2014-01-24 15:45:00,49.93,49.93,49.85,49.9,93000.0,44.4929,44.4929,44.4216,44.4661,93000.0
2014-01-24 15:50:00,49.9,49.91,49.83,49.89,140800.0,44.4661,44.475,44.4038,44.4572,140800.0
2014-01-24 15:55:00,49.9,49.91,49.75,49.76,180000.0,44.4661,44.475,44.3325,44.3414,180000.0
2014-01-27 09:30:00,49.75,50.68,49.75,49.9,43400.0,44.3325,45.1612,44.3325,44.4661,43400.0
2014-01-27 09:35:00,49.93,50.09,49.93,50.08,15100.0,44.4929,44.6354,44.4929,44.6265,15100.0
2014-01-27 09:40:00,50.06,50.12,50.03,50.03,11400.0,44.6087,44.6622,44.582,44.582,11400.0
2014-01-27 09:45:00,50.05,50.07,49.97,49.98,24100.0,44.5998,44.6176,44.5285,44.5374,24100.0
2014-01-27 09:50:00,49.98,50.04,49.87,49.96,25400.0,44.5374,44.5909,44.4394,44.5196,25400.0
2014-01-27 09:55:00,49.96,50.13,49.96,50.06,28200.0,44.5196,44.6711,44.5196,44.6087,28200.0
2014-01-27 10:00:00,50.06,50.07,49.94,49.98,20000.0,44.6087,44.6176,44.5018,44.5374,20000.0
2014-01-27 10:05:00,49.97,50.02,49.93,49.96,26200.0,44.5285,44.5731,44.4929,44.5196,26200.0
2014-01-27 10:10:00,49.95,49.99,49.81,49.83,46200.0,44.5107,44.5463,44.3859,44.4038,46200.0
2014-01-27 10:15:00,49.83,49.91,49.76,49.76,38900.0,44.4038,44.475,44.3414,44.3414,38900.0
2014-01-27 10:20:00,49.75,49.82,49.69,49.71,17000.0,44.3325,44.3948,44.279,44.2968,17000.0
2014-01-27 10:25:00,49.72,49.8,49.61,49.64,35700.0,44.3057,44.377,44.2077,44.2344,35700.0
2014-01-27 10:30:00,49.64,49.69,49.57,49.65,49500.0,44.2344,44.279,44.1721,44.2434,49500.0
2014-01-27 10:35:00,49.64,49.64,49.5,49.52,17900.0,44.2344,44.2344,44.1097,44.1275,17900.0
2014-01-27 10:40:00,49.5,49.66,49.5,49.64,16700.0,44.1097,44.2523,44.1097,44.2344,16700.0
2014-01-27 10:45:00,49.62,49.71,49.62,49.69,10500.0,44.2166,44.2968,44.2166,44.279,10500.0
2014-01-27 10:50:00,49.68,49.68,49.55,49.58,22400.0,44.2701,44.2701,44.1542,44.181,22400.0
2014-01-27 10:55:00,49.59,49.68,49.54,49.56,16700.0,44.1899,44.2701,44.1453,44.1632,16700.0
2014-01-27 11:00:00,49.57,49.62,49.53,49.53,17600.0,44.1721,44.2166,44.1364,44.1364,17600.0
2014-01-27 11:05:00,49.55,49.64,49.55,49.59,16000.0,44.1542,44.2344,44.1542,44.1899,16000.0
2014-01-27 11:10:00,49.59,49.6,49.5,49.55,12600.0,44.1899,44.1988,44.1097,44.1542,12600.0
2014-01-27 11:15:00,49.53,49.62,49.53,49.6,13500.0,44.1364,44.2166,44.1364,44.1988,13500.0
2014-01-27 11:20:00,49.59,49.61,49.48,49.5,25400.0,44.1899,44.2077,44.0919,44.1097,25400.0
2014-01-27 11:25:00,49.5,49.52,49.43,49.43,22100.0,44.1097,44.1275,44.0473,44.0473,22100.0
2014-01-27 11:30:00,49.43,49.49,49.38,49.48,27200.0,44.0473,44.1008,44.0028,44.0919,27200.0
2014-01-27 11:35:00,49.47,49.48,49.39,49.42,13000.0,44.083,44.0919,44.0117,44.0384,13000.0
2014-01-27 11:40:00,49.43,49.47,49.41,49.42,20500.0,44.0473,44.083,44.0295,44.0384,20500.0
2014-01-27 11:45:00,49.42,49.45,49.37,49.37,11200.0,44.0384,44.0651,43.9939,43.9939,11200.0
2014-01-27 11:50:00,49.37,49.38,49.25,49.26,25600.0,43.9939,44.0028,43.8869,43.8958,25600.0
2014-01-27 11:55:00,49.26,49.28,49.16,49.17,32100.0,43.8958,43.9137,43.8067,43.8156,32100.0
2014-01-27 12:00:00,49.17,49.17,49.13,49.14,20000.0,43.8156,43.8156,43.78,43.7889,20000.0
2014-01-27 12:05:00,49.15,49.16,49.0,49.12,86500.0,43.7978,43.8067,43.6641,43.7711,86500.0
2014-01-27 12:10:00,49.11,49.13,49.09,49.13,28600.0,43.7622,43.78,43.7443,43.78,28600.0
2014-01-27 12:15:00,49.13,49.15,49.04,49.05,39000.0,43.78,43.7978,43.6998,43.7087,39000.0
2014-01-27 12:20:00,49.04,49.05,48.92,49.02,38700.0,43.6998,43.7087,43.5929,43.682,38700.0
2014-01-27 12:25:00,49.01,49.09,48.99,49.07,25500.0,43.6731,43.7443,43.6552,43.7265,25500.0
2014-01-27 12:30:00,49.07,49.08,49.03,49.05,38200.0,43.7265,43.7354,43.6909,43.7087,38200.0
2014-01-27 12:35:00,49.05,49.18,49.03,49.18,28000.0,43.7087,43.8245,43.6909,43.8245,28000.0
2014-01-27 12:40:00,49.17,49.2,49.14,49.18,13400.0,43.8156,43.8424,43.7889,43.8245,13400.0
2014-01-27 12:45:00,49.18,49.19,49.11,49.15,21000.0,43.8245,43.8335,43.7622,43.7978,21000.0
2014-01-27 12:50:00,49.15,49.16,49.1,49.1,17500.0,43.7978,43.8067,43.7533,43.7533,17500.0
2014-01-27 12:55:00,49.11,49.12,49.03,49.04,46700.0,43.7622,43.7711,43.6909,43.6998,46700.0
2014-01-27 13:00:00,49.04,49.16,49.04,49.14,23200.0,43.6998,43.8067,43.6998,43.7889,23200.0
2014-01-27 13:05:00,49.14,49.21,49.14,49.19,16200.0,43.7889,43.8513,43.7889,43.8335,16200.0
2014-01-27 13:10:00,49.19,49.23,49.15,49.22,15200.0,43.8335,43.8691,43.7978,43.8602,15200.0
2014-01-27 13:15:00,49.22,49.28,49.22,49.25,12500.0,43.8602,43.9137,43.8602,43.8869,12500.0
2014-01-27 13:20:00,49.26,49.26,49.13,49.15,11400.0,43.8958,43.8958,43.78,43.7978,11400.0
2014-01-27 13:25:00,49.13,49.24,49.12,49.24,32700.0,43.78,43.878,43.7711,43.878,32700.0
2014-01-27 13:30:00,49.23,49.26,49.21,49.25,20800.0,43.8691,43.8958,43.8513,43.8869,20800.0
2014-01-27 13:35:00,49.25,49.34,49.23,49.34,20500.0,43.8869,43.9671,43.8691,43.9671,20500.0
2014-01-27 13:40:00,49.34,49.47,49.31,49.47,22300.0,43.9671,44.083,43.9404,44.083,22300.0
2014-01-27 13:45:00,49.45,49.5,49.43,49.49,43200.0,44.0651,44.1097,44.0473,44.1008,43200.0
2014-01-27 13:50:00,49.48,49.48,49.41,49.44,29600.0,44.0919,44.0919,44.0295,44.0562,29600.0
2014-01-27 13:55:00,49.45,49.47,49.38,49.39,43800.0,44.0651,44.083,44.0028,44.0117,43800.0
2014-01-27 14:00:00,49.38,49.45,49.35,49.41,53100.0,44.0028,44.0651,43.976,44.0295,53100.0
2014-01-27 14:05:00,49.42,49.44,49.4,49.43,16500.0,44.0384,44.0562,44.0206,44.0473,16500.0
2014-01-27 14:10:00,49.43,49.52,49.43,49.51,31400.0,44.0473,44.1275,44.0473,44.1186,31400.0
2014-01-27 14:15:00,49.51,49.55,49.51,49.53,28000.0,44.1186,44.1542,44.1186,44.1364,28000.0
2014-01-27 14:20:00,49.53,49.55,49.53,49.54,16400.0,44.1364,44.1542,44.1364,44.1453,16400.0
2014-01-27 14:25:00,49.54,49.64,49.54,49.63,19300.0,44.1453,44.2344,44.1453,44.2255,19300.0
2014-01-27 14:30:00,49.62,49.65,49.62,49.63,44400.0,44.2166,44.2434,44.2166,44.2255,44400.0
2014-01-27 14:35:00,49.63,49.67,49.62,49.67,25000.0,44.2255,44.2612,44.2166,44.2612,25000.0
2014-01-27 14:40:00,49.66,49.67,49.64,49.65,26400.0,44.2523,44.2612,44.2344,44.2434,26400.0
2014-01-27 14:45:00,49.65,49.65,49.58,49.6,39300.0,44.2434,44.2434,44.181,44.1988,39300.0
2014-01-27 14:50:00,49.59,49.63,49.56,49.63,32200.0,44.1899,44.2255,44.1632,44.2255,32200.0
2014-01-27 14:55:00,49.63,49.69,49.63,49.66,15000.0,44.2255,44.279,44.2255,44.2523,15000.0
2014-01-27 15:00:00,49.65,49.65,49.56,49.57,30800.0,44.2434,44.2434,44.1632,44.1721,30800.0
2014-01-27 15:05:00,49.57,49.59,49.54,49.57,35200.0,44.1721,44.1899,44.1453,44.1721,35200.0
2014-01-27 15:10:00,49.58,49.59,49.55,49.58,33300.0,44.181,44.1899,44.1542,44.181,33300.0
2014-01-27 15:15:00,49.58,49.59,49.57,49.58,18500.0,44.181,44.1899,44.1721,44.181,18500.0
2014-01-27 15:20:00,49.58,49.58,49.5,49.5,35400.0,44.181,44.181,44.1097,44.1097,35400.0
2014-01-27 15:25:00,49.49,49.5,49.43,49.43,22800.0,44.1008,44.1097,44.0473,44.0473,22800.0
2014-01-27 15:30:00,49.44,49.48,49.4,49.4,62100.0,44.0562,44.0919,44.0206,44.0206,62100.0
2014-01-27 15:35:00,49.4,49.49,49.4,49.45,71200.0,44.0206,44.1008,44.0206,44.0651,71200.0
2014-01-27 15:40:00,49.45,49.46,49.38,49.4,78600.0,44.0651,44.074,44.0028,44.0206,78600.0
2014-01-27 15:45:00,49.39,49.4,49.31,49.32,76000.0,44.0117,44.0206,43.9404,43.9493,76000.0
2014-01-27 15:50:00,49.31,49.34,49.18,49.21,116900.0,43.9404,43.9671,43.8245,43.8513,116900.0
2014-01-27 15:55:00,49.2,49.23,49.03,49.05,327500.0,43.8424,43.8691,43.6909,43.7087,327500.0
2014-01-28 09:30:00,49.12,49.63,49.0,49.54,31700.0,43.7711,44.2255,43.6641,44.1453,31700.0
2014-01-28 09:35:00,49.54,49.62,49.4,49.57,19000.0,44.1453,44.2166,44.0206,44.1721,19000.0
2014-01-28 09:40:00,49.62,49.63,49.54,49.61,14200.0,44.2166,44.2255,44.1453,44.2077,14200.0
2014-01-28 09:45:00,49.61,49.64,49.54,49.64,19800.0,44.2077,44.2344,44.1453,44.2344,19800.0
2014-01-28 09:50:00,49.62,49.78,49.61,49.78,33700.0,44.2166,44.3592,44.2077,44.3592,33700.0
2014-01-28 09:55:00,49.76,49.8,49.68,49.76,23200.0,44.3414,44.377,44.2701,44.3414,23200.0
2014-01-28 10:00:00,49.75,49.84,49.73,49.83,19200.0,44.3325,44.4127,44.3146,44.4038,19200.0
2014-01-28 10:05:00,49.84,49.88,49.72,49.81,12000.0,44.4127,44.4483,44.3057,44.3859,12000.0
2014-01-28 10:10:00,49.81,49.83,49.75,49.82,28900.0,44.3859,44.4038,44.3325,44.3948,28900.0
2014-01-28 10:15:00,49.82,49.87,49.75,49.86,42300.0,44.3948,44.4394,44.3325,44.4305,42300.0
2014-01-28 10:20:00,49.87,49.97,49.86,49.88,21100.0,44.4394,44.5285,44.4305,44.4483,21100.0
2014-01-28 10:25:00,49.87,49.87,49.78,49.82,22800.0,44.4394,44.4394,44.3592,44.3948,22800.0
2014-01-28 10:30:00,49.82,49.84,49.77,49.77,16700.0,44.3948,44.4127,44.3503,44.3503,16700.0
2014-01-28 10:35:00,49.76,49.79,49.68,49.79,23500.0,44.3414,44.3681,44.2701,44.3681,23500.0
2014-01-28 10:40:00,49.78,49.79,49.71,49.73,22700.0,44.3592,44.3681,44.2968,44.3146,22700.0
2014-01-28 10:45:00,49.72,49.75,49.68,49.69,41700.0,44.3057,44.3325,44.2701,44.279,41700.0
2014-01-28 10:50:00,49.69,49.7,49.61,49.68,15400.0,44.279,44.2879,44.2077,44.2701,15400.0
2014-01-28 10:55:00,49.69,49.76,49.68,49.73,43200.0,44.279,44.3414,44.2701,44.3146,43200.0
2014-01-28 11:00:00,49.72,49.75,49.69,49.71,17600.0,44.3057,44.3325,44.279,44.2968,17600.0
2014-01-28 11:05:00,49.71,49.72,49.62,49.63,10900.0,44.2968,44.3057,44.2166,44.2255,10900.0
2014-01-28 11:10:00,49.64,49.67,49.6,49.62,27200.0,44.2344,44.2612,44.1988,44.2166,27200.0
2014-01-28 11:15:00,49.61,49.61,49.54,49.56,22200.0,44.2077,44.2077,44.1453,44.1632,22200.0
2014-01-28 11:20:00,49.58,49.59,49.48,49.48,43200.0,44.181,44.1899,44.0919,44.0919,43200.0
2014-01-28 11:25:00,49.49,49.53,49.48,49.5,38000.0,44.1008,44.1364,44.0919,44.1097,38000.0
2014-01-28 11:30:00,49.5,49.55,49.49,49.52,33800.0,44.1097,44.1542,44.1008,44.1275,33800.0
2014-01-28 11:35:00,49.51,49.53,49.41,49.41,21200.0,44.1186,44.1364,44.0295,44.0295,21200.0
2014-01-28 11:40:00,49.41,49.47,49.35,49.47,15100.0,44.0295,44.083,43.976,44.083,15100.0
2014-01-28 11:45:00,49.48,49.49,49.39,49.4,27300.0,44.0919,44.1008,44.0117,44.0206,27300.0
2014-01-28 11:50:00,49.4,49.5,49.4,49.47,14600.0,44.0206,44.1097,44.0206,44.083,14600.0
2014-01-28 11:55:00,49.47,49.5,49.47,49.5,21500.0,44.083,44.1097,44.083,44.1097,21500.0
2014-01-28 12:00:00,49.5,49.54,49.48,49.54,21300.0,44.1097,44.1453,44.0919,44.1453,21300.0
2014-01-28 12:05:00,49.54,49.57,49.54,49.56,7000.0,44.1453,44.1721,44.1453,44.1632,7000.0
2014-01-28 12:10:00,49.56,49.56,49.5,49.5,7900.0,44.1632,44.1632,44.1097,44.1097,7900.0
2014-01-28 12:15:00,49.51,49.54,49.51,49.53,15500.0,44.1186,44.1453,44.1186,44.1364,15500.0
2014-01-28 12:20:00,49.53,49.56,49.53,49.56,8000.0,44.1364,44.1632,44.1364,44.1632,8000.0
2014-01-28 12:25:00,49.58,49.65,49.58,49.64,16400.0,44.181,44.2434,44.181,44.2344,16400.0
2014-01-28 12:30:00,49.65,49.72,49.65,49.71,13800.0,44.2434,44.3057,44.2434,44.2968,13800.0
2014-01-28 12:35:00,49.72,49.73,49.64,49.64,12500.0,44.3057,44.3146,44.2344,44.2344,12500.0
2014-01-28 12:40:00,49.64,49.65,49.61,49.61,12200.0,44.2344,44.2434,44.2077,44.2077,12200.0
2014-01-28 12:45:00,49.61,49.63,49.56,49.56,18500.0,44.2077,44.2255,44.1632,44.1632,18500.0
2014-01-28 12:50:00,49.57,49.6,49.53,49.54,11400.0,44.1721,44.1988,44.1364,44.1453,11400.0
2014-01-28 12:55:00,49.56,49.6,49.56,49.6,12100.0,44.1632,44.1988,44.1632,44.1988,12100.0
2014-01-28 13:00:00,49.61,49.66,49.61,49.66,18500.0,44.2077,44.2523,44.2077,44.2523,18500.0
2014-01-28 13:05:00,49.66,49.66,49.61,49.62,18900.0,44.2523,44.2523,44.2077,44.2166,18900.0
2014-01-28 13:10:00,49.63,49.7,49.63,49.7,11600.0,44.2255,44.2879,44.2255,44.2879,11600.0
2014-01-28 13:15:00,49.7,49.73,49.68,49.73,10300.0,44.2879,44.3146,44.2701,44.3146,10300.0
2014-01-28 13:20:00,49.72,49.73,49.66,49.67,9100.0,44.3057,44.3146,44.2523,44.2612,9100.0
2014-01-28 13:25:00,49.67,49.7,49.66,49.66,7700.0,44.2612,44.2879,44.2523,44.2523,7700.0
2014-01-28 13:30:00,49.65,49.66,49.63,49.63,5400.0,44.2434,44.2523,44.2255,44.2255,5400.0
2014-01-28 13:35:00,49.63,49.63,49.59,49.61,15400.0,44.2255,44.2255,44.1899,44.2077,15400.0
2014-01-28 13:40:00,49.61,49.65,49.6,49.63,12300.0,44.2077,44.2434,44.1988,44.2255,12300.0
2014-01-28 13:45:00,49.63,49.65,49.62,49.62,8100.0,44.2255,44.2434,44.2166,44.2166,8100.0
2014-01-28 13:50:00,49.62,49.62,49.59,49.6,11000.0,44.2166,44.2166,44.1899,44.1988,11000.0
2014-01-28 13:55:00,49.61,49.61,49.56,49.56,21000.0,44.2077,44.2077,44.1632,44.1632,21000.0
2014-01-28 14:00:00,49.56,49.56,49.52,49.54,12900.0,44.1632,44.1632,44.1275,44.1453,12900.0
2014-01-28 14:05:00,49.54,49.59,49.54,49.58,10800.0,44.1453,44.1899,44.1453,44.181,10800.0
2014-01-28 14:10:00,49.57,49.57,49.56,49.57,6500.0,44.1721,44.1721,44.1632,44.1721,6500.0
2014-01-28 14:15:00,49.58,49.59,49.58,49.59,5400.0,44.181,44.1899,44.181,44.1899,5400.0
2014-01-28 14:20:00,49.59,49.62,49.58,49.62,16300.0,44.1899,44.2166,44.181,44.2166,16300.0
2014-01-28 14:25:00,49.62,49.64,49.58,49.58,14600.0,44.2166,44.2344,44.181,44.181,14600.0
2014-01-28 14:30:00,49.59,49.64,49.59,49.64,19600.0,44.1899,44.2344,44.1899,44.2344,19600.0
2014-01-28 14:35:00,49.64,49.69,49.64,49.69,4700.0,44.2344,44.279,44.2344,44.279,4700.0
2014-01-28 14:40:00,49.69,49.7,49.64,49.64,14200.0,44.279,44.2879,44.2344,44.2344,14200.0
2014-01-28 14:45:00,49.64,49.68,49.64,49.66,7500.0,44.2344,44.2701,44.2344,44.2523,7500.0
2014-01-28 14:50:00,49.67,49.7,49.64,49.64,9800.0,44.2612,44.2879,44.2344,44.2344,9800.0
2014-01-28 14:55:00,49.64,49.67,49.63,49.67,14300.0,44.2344,44.2612,44.2255,44.2612,14300.0
2014-01-28 15:00:00,49.67,49.71,49.62,49.63,17900.0,44.2612,44.2968,44.2166,44.2255,17900.0
2014-01-28 15:05:00,49.63,49.68,49.62,49.68,19700.0,44.2255,44.2701,44.2166,44.2701,19700.0
2014-01-28 15:10:00,49.68,49.68,49.62,49.68,24500.0,44.2701,44.2701,44.2166,44.2701,24500.0
2014-01-28 15:15:00,49.68,49.68,49.64,49.65,39100.0,44.2701,44.2701,44.2344,44.2434,39100.0
2014-01-28 15:20:00,49.64,49.67,49.63,49.67,34200.0,44.2344,44.2612,44.2255,44.2612,34200.0
2014-01-28 15:25:00,49.66,49.67,49.65,49.66,28100.0,44.2523,44.2612,44.2434,44.2523,28100.0
2014-01-28 15:30:00,49.66,49.71,49.65,49.69,39800.0,44.2523,44.2968,44.2434,44.279,39800.0
2014-01-28 15:35:00,49.69,49.69,49.68,49.68,28000.0,44.279,44.279,44.2701,44.2701,28000.0
2014-01-28 15:40:00,49.68,49.68,49.64,49.66,42700.0,44.2701,44.2701,44.2344,44.2523,42700.0
2014-01-28 15:45:00,49.65,49.66,49.63,49.66,50100.0,44.2434,44.2523,44.2255,44.2523,50100.0
2014-01-28 15:50:00,49.66,49.69,49.64,49.68,68800.0,44.2523,44.279,44.2344,44.2701,68800.0
2014-01-28 15:55:00,49.68,49.72,49.65,49.71,79100.0,44.2701,44.3057,44.2434,44.2968,79100.0
2014-01-29 09:30:00,49.37,49.48,49.16,49.35,25100.0,43.9939,44.0919,43.8067,43.976,25100.0
2014-01-29 09:35:00,49.38,49.45,49.33,49.45,10200.0,44.0028,44.0651,43.9582,44.0651,10200.0
2014-01-29 09:40:00,49.47,49.65,49.47,49.63,20400.0,44.083,44.2434,44.083,44.2255,20400.0
2014-01-29 09:45:00,49.63,49.63,49.31,49.37,23000.0,44.2255,44.2255,43.9404,43.9939,23000.0
2014-01-29 09:50:00,49.36,49.44,49.26,49.42,19500.0,43.9849,44.0562,43.8958,44.0384,19500.0
2014-01-29 09:55:00,49.42,49.43,49.27,49.34,14500.0,44.0384,44.0473,43.9047,43.9671,14500.0
2014-01-29 10:00:00,49.32,49.37,49.28,49.28,5100.0,43.9493,43.9939,43.9137,43.9137,5100.0
2014-01-29 10:05:00,49.27,49.33,49.25,49.33,8000.0,43.9047,43.9582,43.8869,43.9582,8000.0
2014-01-29 10:10:00,49.33,49.33,49.17,49.23,22300.0,43.9582,43.9582,43.8156,43.8691,22300.0
2014-01-29 10:15:00,49.23,49.27,49.18,49.21,26600.0,43.8691,43.9047,43.8245,43.8513,26600.0
2014-01-29 10:20:00,49.21,49.21,49.09,49.14,18600.0,43.8513,43.8513,43.7443,43.7889,18600.0
2014-01-29 10:25:00,49.14,49.18,49.06,49.12,29600.0,43.7889,43.8245,43.7176,43.7711,29600.0
2014-01-29 10:30:00,49.13,49.35,49.12,49.35,19900.0,43.78,43.976,43.7711,43.976,19900.0
2014-01-29 10:35:00,49.36,49.37,49.3,49.35,12200.0,43.9849,43.9939,43.9315,43.976,12200.0
2014-01-29 10:40:00,49.36,49.43,49.34,49.41,6600.0,43.9849,44.0473,43.9671,44.0295,6600.0
2014-01-29 10:45:00,49.42,49.43,49.33,49.39,11900.0,44.0384,44.0473,43.9582,44.0117,11900.0
2014-01-29 10:50:00,49.38,49.42,49.34,49.34,14500.0,44.0028,44.0384,43.9671,43.9671,14500.0
2014-01-29 10:55:00,49.34,49.34,49.26,49.27,10000.0,43.9671,43.9671,43.8958,43.9047,10000.0
2014-01-29 11:00:00,49.28,49.33,49.24,49.24,31700.0,43.9137,43.9582,43.878,43.878,31700.0
2014-01-29 11:05:00,49.25,49.28,49.18,49.2,20700.0,43.8869,43.9137,43.8245,43.8424,20700.0
2014-01-29 11:10:00,49.23,49.26,49.21,49.21,8200.0,43.8691,43.8958,43.8513,43.8513,8200.0
2014-01-29 11:15:00,49.23,49.25,49.14,49.17,29000.0,43.8691,43.8869,43.7889,43.8156,29000.0
2014-01-29 11:20:00,49.2,49.2,49.11,49.12,24300.0,43.8424,43.8424,43.7622,43.7711,24300.0
2014-01-29 11:25:00,49.11,49.17,49.1,49.15,29000.0,43.7622,43.8156,43.7533,43.7978,29000.0
2014-01-29 11:30:00,49.14,49.16,49.12,49.12,13100.0,43.7889,43.8067,43.7711,43.7711,13100.0
2014-01-29 11:35:00,49.12,49.14,49.09,49.11,17500.0,43.7711,43.7889,43.7443,43.7622,17500.0
2014-01-29 11:40:00,49.11,49.14,49.09,49.1,12700.0,43.7622,43.7889,43.7443,43.7533,12700.0
2014-01-29 11:45:00,49.1,49.13,49.07,49.12,16900.0,43.7533,43.78,43.7265,43.7711,16900.0
2014-01-29 11:50:00,49.11,49.13,49.08,49.12,9900.0,43.7622,43.78,43.7354,43.7711,9900.0
2014-01-29 11:55:00,49.13,49.13,49.1,49.1,11300.0,43.78,43.78,43.7533,43.7533,11300.0
2014-01-29 12:00:00,49.11,49.12,49.07,49.08,9800.0,43.7622,43.7711,43.7265,43.7354,9800.0
2014-01-29 12:05:00,49.08,49.08,48.99,49.02,36100.0,43.7354,43.7354,43.6552,43.682,36100.0
2014-01-29 12:10:00,49.02,49.03,49.0,49.0,10600.0,43.682,43.6909,43.6641,43.6641,10600.0
2014-01-29 12:15:00,49.01,49.07,49.0,49.07,18600.0,43.6731,43.7265,43.6641,43.7265,18600.0
2014-01-29 12:20:00,49.07,49.13,49.07,49.08,14200.0,43.7265,43.78,43.7265,43.7354,14200.0
2014-01-29 12:25:00,49.08,49.11,49.05,49.05,10400.0,43.7354,43.7622,43.7087,43.7087,10400.0
2014-01-29 12:30:00,49.06,49.08,49.05,49.08,12200.0,43.7176,43.7354,43.7087,43.7354,12200.0
2014-01-29 12:35:00,49.08,49.08,49.01,49.07,25300.0,43.7354,43.7354,43.6731,43.7265,25300.0
2014-01-29 12:40:00,49.07,49.1,49.05,49.1,11400.0,43.7265,43.7533,43.7087,43.7533,11400.0
2014-01-29 12:45:00,49.11,49.14,49.11,49.13,4500.0,43.7622,43.7889,43.7622,43.78,4500.0
2014-01-29 12:50:00,49.13,49.14,49.11,49.11,8000.0,43.78,43.7889,43.7622,43.7622,8000.0
2014-01-29 12:55:00,49.1,49.14,49.1,49.1,10900.0,43.7533,43.7889,43.7533,43.7533,10900.0
2014-01-29 13:00:00,49.1,49.1,49.05,49.07,17700.0,43.7533,43.7533,43.7087,43.7265,17700.0
2014-01-29 13:05:00,49.06,49.08,49.03,49.08,15700.0,43.7176,43.7354,43.6909,43.7354,15700.0
2014-01-29 13:10:00,49.08,49.11,49.07,49.11,16800.0,43.7354,43.7622,43.7265,43.7622,16800.0
2014-01-29 13:15:00,49.12,49.12,49.08,49.09,8900.0,43.7711,43.7711,43.7354,43.7443,8900.0
2014-01-29 13:20:00,49.09,49.11,49.07,49.08,15500.0,43.7443,43.7622,43.7265,43.7354,15500.0
2014-01-29 13:25:00,49.07,49.07,48.99,49.03,28800.0,43.7265,43.7265,43.6552,43.6909,28800.0
2014-01-29 13:30:00,49.03,49.07,49.02,49.05,18600.0,43.6909,43.7265,43.682,43.7087,18600.0
2014-01-29 13:35:00,49.05,49.07,49.04,49.05,10500.0,43.7087,43.7265,43.6998,43.7087,10500.0
2014-01-29 13:40:00,49.04,49.06,49.01,49.02,12500.0,43.6998,43.7176,43.6731,43.682,12500.0
2014-01-29 13:45:00,49.02,49.09,49.0,49.08,18400.0,43.682,43.7443,43.6641,43.7354,18400.0
2014-01-29 13:50:00,49.09,49.09,49.05,49.07,13100.0,43.7443,43.7443,43.7087,43.7265,13100.0
2014-01-29 13:55:00,49.07,49.11,49.07,49.1,13600.0,43.7265,43.7622,43.7265,43.7533,13600.0
2014-01-29 14:00:00,49.09,49.28,49.0,49.12,35300.0,43.7443,43.9137,43.6641,43.7711,35300.0
2014-01-29 14:05:00,49.1,49.1,48.92,49.02,47300.0,43.7533,43.7533,43.5929,43.682,47300.0
2014-01-29 14:10:00,49.0,49.01,48.91,48.97,43600.0,43.6641,43.6731,43.5839,43.6374,43600.0
2014-01-29 14:15:00,48.97,49.0,48.85,48.86,75200.0,43.6374,43.6641,43.5305,43.5394,75200.0
2014-01-29 14:20:00,48.87,48.94,48.8,48.94,25200.0,43.5483,43.6107,43.4859,43.6107,25200.0
2014-01-29 14:25:00,48.94,49.09,48.91,49.08,43400.0,43.6107,43.7443,43.5839,43.7354,43400.0
2014-01-29 14:30:00,49.09,49.16,49.03,49.15,25500.0,43.7443,43.8067,43.6909,43.7978,25500.0
2014-01-29 14:35:00,49.16,49.16,49.09,49.16,25700.0,43.8067,43.8067,43.7443,43.8067,25700.0
2014-01-29 14:40:00,49.17,49.2,49.13,49.16,15800.0,43.8156,43.8424,43.78,43.8067,15800.0
2014-01-29 14:45:00,49.17,49.18,49.09,49.1,18600.0,43.8156,43.8245,43.7443,43.7533,18600.0
2014-01-29 14:50:00,49.09,49.12,49.03,49.04,26900.0,43.7443,43.7711,43.6909,43.6998,26900.0
2014-01-29 14:55:00,49.04,49.04,48.98,48.98,42600.0,43.6998,43.6998,43.6463,43.6463,42600.0
2014-01-29 15:00:00,48.98,48.98,48.9,48.95,56900.0,43.6463,43.6463,43.575,43.6196,56900.0
2014-01-29 15:05:00,48.96,48.96,48.91,48.93,27400.0,43.6285,43.6285,43.5839,43.6018,27400.0
2014-01-29 15:10:00,48.93,48.95,48.8,48.82,36800.0,43.6018,43.6196,43.4859,43.5037,36800.0
2014-01-29 15:15:00,48.82,48.9,48.79,48.81,56600.0,43.5037,43.575,43.477,43.4948,56600.0
2014-01-29 15:20:00,48.82,48.94,48.82,48.93,40200.0,43.5037,43.6107,43.5037,43.6018,40200.0
2014-01-29 15:25:00,48.92,48.97,48.9,48.93,34900.0,43.5929,43.6374,43.575,43.6018,34900.0
2014-01-29 15:30:00,48.93,48.94,48.83,48.83,74300.0,43.6018,43.6107,43.5127,43.5127,74300.0
2014-01-29 15:35:00,48.84,48.96,48.82,48.95,61800.0,43.5216,43.6285,43.5037,43.6196,61800.0
2014-01-29 15:40:00,48.94,49.02,48.91,49.02,59900.0,43.6107,43.682,43.5839,43.682,59900.0
2014-01-29 15:45:00,49.01,49.09,48.99,48.99,78500.0,43.6731,43.7443,43.6552,43.6552,78500.0
2014-01-29 15:50:00,48.99,49.0,48.91,48.91,87000.0,43.6552,43.6641,43.5839,43.5839,87000.0
2014-01-29 15:55:00,48.92,48.92,48.85,48.86,101800.0,43.5929,43.5929,43.5305,43.5394,101800.0
2014-01-30 09:30:00,49.17,49.18,49.02,49.17,46100.0,43.8156,43.8245,43.682,43.8156,46100.0
2014-01-30 09:35:00,49.2,49.34,49.2,49.25,19100.0,43.8424,43.9671,43.8424,43.8869,19100.0
2014-01-30 09:40:00,49.24,49.24,49.09,49.12,11500.0,43.878,43.878,43.7443,43.7711,11500.0
2014-01-30 09:45:00,49.13,49.27,49.08,49.26,13500.0,43.78,43.9047,43.7354,43.8958,13500.0
2014-01-30 09:50:00,49.26,49.31,49.18,49.18,6500.0,43.8958,43.9404,43.8245,43.8245,6500.0
2014-01-30 09:55:00,49.21,49.27,49.21,49.22,5000.0,43.8513,43.9047,43.8513,43.8602,5000.0
2014-01-30 10:00:00,49.23,49.31,49.18,49.28,13300.0,43.8691,43.9404,43.8245,43.9137,13300.0
2014-01-30 10:05:00,49.28,49.3,49.11,49.14,12700.0,43.9137,43.9315,43.7622,43.7889,12700.0
2014-01-30 10:10:00,49.15,49.19,49.12,49.15,15500.0,43.7978,43.8335,43.7711,43.7978,15500.0
2014-01-30 10:15:00,49.15,49.16,49.09,49.14,13700.0,43.7978,43.8067,43.7443,43.7889,13700.0
2014-01-30 10:20:00,49.13,49.17,49.12,49.16,22000.0,43.78,43.8156,43.7711,43.8067,22000.0
2014-01-30 10:25:00,49.16,49.2,49.11,49.12,17300.0,43.8067,43.8424,43.7622,43.7711,17300.0
2014-01-30 10:30:00,49.12,49.18,49.12,49.18,10400.0,43.7711,43.8245,43.7711,43.8245,10400.0
2014-01-30 10:35:00,49.18,49.24,49.18,49.24,18000.0,43.8245,43.878,43.8245,43.878,18000.0
2014-01-30 10:40:00,49.25,49.3,49.25,49.29,14500.0,43.8869,43.9315,43.8869,43.9226,14500.0
2014-01-30 10:45:00,49.3,49.33,49.28,49.28,8400.0,43.9315,43.9582,43.9137,43.9137,8400.0
2014-01-30 10:50:00,49.29,49.32,49.27,49.29,11700.0,43.9226,43.9493,43.9047,43.9226,11700.0
2014-01-30 10:55:00,49.3,49.33,49.28,49.33,8500.0,43.9315,43.9582,43.9137,43.9582,8500.0
2014-01-30 11:00:00,49.33,49.34,49.29,49.32,8100.0,43.9582,43.9671,43.9226,43.9493,8100.0
2014-01-30 11:05:00,49.32,49.34,49.28,49.34,10200.0,43.9493,43.9671,43.9137,43.9671,10200.0
2014-01-30 11:10:00,49.34,49.38,49.34,49.37,8000.0,43.9671,44.0028,43.9671,43.9939,8000.0
2014-01-30 11:15:00,49.37,49.42,49.37,49.42,6800.0,43.9939,44.0384,43.9939,44.0384,6800.0
2014-01-30 11:20:00,49.41,49.43,49.38,49.38,13900.0,44.0295,44.0473,44.0028,44.0028,13900.0
2014-01-30 11:25:00,49.38,49.38,49.33,49.33,10500.0,44.0028,44.0028,43.9582,43.9582,10500.0
2014-01-30 11:30:00,49.34,49.39,49.33,49.36,16000.0,43.9671,44.0117,43.9582,43.9849,16000.0
2014-01-30 11:35:00,49.36,49.39,49.35,49.39,14300.0,43.9849,44.0117,43.976,44.0117,14300.0
2014-01-30 11:40:00,49.39,49.44,49.39,49.4,22200.0,44.0117,44.0562,44.0117,44.0206,22200.0
2014-01-30 11:45:00,49.4,49.46,49.39,49.45,15500.0,44.0206,44.074,44.0117,44.0651,15500.0
2014-01-30 11:50:00,49.45,49.48,49.42,49.48,19900.0,44.0651,44.0919,44.0384,44.0919,19900.0
2014-01-30 11:55:00,49.48,49.49,49.43,49.44,17500.0,44.0919,44.1008,44.0473,44.0562,17500.0
2014-01-30 12:00:00,49.45,49.47,49.42,49.46,16900.0,44.0651,44.083,44.0384,44.074,16900.0
2014-01-30 12:05:00,49.46,49.46,49.43,49.44,13500.0,44.074,44.074,44.0473,44.0562,13500.0
2014-01-30 12:10:00,49.45,49.45,49.4,49.41,12700.0,44.0651,44.0651,44.0206,44.0295,12700.0
2014-01-30 12:15:00,49.41,49.42,49.35,49.36,13700.0,44.0295,44.0384,43.976,43.9849,13700.0
2014-01-30 12:20:00,49.35,49.41,49.35,49.4,10700.0,43.976,44.0295,43.976,44.0206,10700.0
2014-01-30 12:25:00,49.4,49.4,49.34,49.34,6400.0,44.0206,44.0206,43.9671,43.9671,6400.0
2014-01-30 12:30:00,49.34,49.36,49.34,49.36,11600.0,43.9671,43.9849,43.9671,43.9849,11600.0
2014-01-30 12:35:00,49.35,49.41,49.35,49.4,7400.0,43.976,44.0295,43.976,44.0206,7400.0
2014-01-30 12:40:00,49.41,49.43,49.4,49.42,7200.0,44.0295,44.0473,44.0206,44.0384,7200.0
2014-01-30 12:45:00,49.42,49.43,49.41,49.42,4700.0,44.0384,44.0473,44.0295,44.0384,4700.0
2014-01-30 12:50:00,49.41,49.44,49.41,49.43,6200.0,44.0295,44.0562,44.0295,44.0473,6200.0
2014-01-30 12:55:00,49.42,49.43,49.37,49.37,7400.0,44.0384,44.0473,43.9939,43.9939,7400.0
2014-01-30 13:00:00,49.36,49.4,49.36,49.4,6900.0,43.9849,44.0206,43.9849,44.0206,6900.0
2014-01-30 13:05:00,49.4,49.44,49.4,49.43,4600.0,44.0206,44.0562,44.0206,44.0473,4600.0
2014-01-30 13:10:00,49.44,49.45,49.41,49.44,21900.0,44.0562,44.0651,44.0295,44.0562,21900.0
2014-01-30 13:15:00,49.43,49.46,49.42,49.44,15600.0,44.0473,44.074,44.0384,44.0562,15600.0
2014-01-30 13:20:00,49.43,49.45,49.43,49.45,6900.0,44.0473,44.0651,44.0473,44.0651,6900.0
2014-01-30 13:25:00,49.45,49.45,49.38,49.38,12600.0,44.0651,44.0651,44.0028,44.0028,12600.0
2014-01-30 13:30:00,49.39,49.41,49.35,49.36,5400.0,44.0117,44.0295,43.976,43.9849,5400.0
2014-01-30 13:35:00,49.36,49.37,49.33,49.35,11000.0,43.9849,43.9939,43.9582,43.976,11000.0
2014-01-30 13:40:00,49.34,49.37,49.34,49.34,6800.0,43.9671,43.9939,43.9671,43.9671,6800.0
2014-01-30 13:45:00,49.36,49.36,49.32,49.34,10800.0,43.9849,43.9849,43.9493,43.9671,10800.0
2014-01-30 13:50:00,49.34,49.34,49.32,49.33,3200.0,43.9671,43.9671,43.9493,43.9582,3200.0
2014-01-30 13:55:00,49.32,49.32,49.28,49.32,8800.0,43.9493,43.9493,43.9137,43.9493,8800.0
2014-01-30 14:00:00,49.31,49.31,49.25,49.25,9900.0,43.9404,43.9404,43.8869,43.8869,9900.0
2014-01-30 14:05:00,49.25,49.26,49.22,49.23,5700.0,43.8869,43.8958,43.8602,43.8691,5700.0
2014-01-30 14:10:00,49.23,49.27,49.2,49.22,12000.0,43.8691,43.9047,43.8424,43.8602,12000.0
2014-01-30 14:15:00,49.21,49.25,49.21,49.24,11400.0,43.8513,43.8869,43.8513,43.878,11400.0
2014-01-30 14:20:00,49.24,49.3,49.24,49.29,15700.0,43.878,43.9315,43.878,43.9226,15700.0
2014-01-30 14:25:00,49.29,49.34,49.29,49.34,13000.0,43.9226,43.9671,43.9226,43.9671,13000.0
2014-01-30 14:30:00,49.33,49.36,49.32,49.34,17200.0,43.9582,43.9849,43.9493,43.9671,17200.0
2014-01-30 14:35:00,49.34,49.39,49.33,49.39,10100.0,43.9671,44.0117,43.9582,44.0117,10100.0
2014-01-30 14:40:00,49.39,49.4,49.37,49.38,10400.0,44.0117,44.0206,43.9939,44.0028,10400.0
2014-01-30 14:45:00,49.37,49.37,49.3,49.32,27800.0,43.9939,43.9939,43.9315,43.9493,27800.0
2014-01-30 14:50:00,49.32,49.34,49.31,49.33,28000.0,43.9493,43.9671,43.9404,43.9582,28000.0
2014-01-30 14:55:00,49.33,49.35,49.32,49.34,17200.0,43.9582,43.976,43.9493,43.9671,17200.0
2014-01-30 15:00:00,49.34,49.38,49.34,49.37,72600.0,43.9671,44.0028,43.9671,43.9939,72600.0
2014-01-30 15:05:00,49.37,49.37,49.35,49.36,43500.0,43.9939,43.9939,43.976,43.9849,43500.0
2014-01-30 15:10:00,49.37,49.46,49.36,49.45,39400.0,43.9939,44.074,43.9849,44.0651,39400.0
2014-01-30 15:15:00,49.45,49.46,49.43,49.45,9100.0,44.0651,44.074,44.0473,44.0651,9100.0
2014-01-30 15:20:00,49.44,49.46,49.43,49.45,12100.0,44.0562,44.074,44.0473,44.0651,12100.0
2014-01-30 15:25:00,49.46,49.47,49.41,49.42,14200.0,44.074,44.083,44.0295,44.0384,14200.0
2014-01-30 15:30:00,49.42,49.44,49.39,49.39,11100.0,44.0384,44.0562,44.0117,44.0117,11100.0
2014-01-30 15:35:00,49.4,49.41,49.34,49.39,17800.0,44.0206,44.0295,43.9671,44.0117,17800.0
2014-01-30 15:40:00,49.39,49.39,49.38,49.38,14400.0,44.0117,44.0117,44.0028,44.0028,14400.0
2014-01-30 15:45:00,49.38,49.39,49.32,49.32,31500.0,44.0028,44.0117,43.9493,43.9493,31500.0
2014-01-30 15:50:00,49.33,49.38,49.33,49.38,34400.0,43.9582,44.0028,43.9582,44.0028,34400.0
2014-01-30 15:55:00,49.37,49.39,49.3,49.3,83100.0,43.9939,44.0117,43.9315,43.9315,83100.0
2014-01-31 09:30:00,48.51,48.81,48.51,48.78,39800.0,43.2275,43.4948,43.2275,43.4681,39800.0
2014-01-31 09:35:00,48.82,48.95,48.77,48.8,30200.0,43.5037,43.6196,43.4592,43.4859,30200.0
2014-01-31 09:40:00,48.81,49.04,48.81,48.99,19600.0,43.4948,43.6998,43.4948,43.6552,19600.0
2014-01-31 09:45:00,48.96,49.03,48.88,49.03,14700.0,43.6285,43.6909,43.5572,43.6909,14700.0
2014-01-31 09:50:00,49.03,49.05,48.96,48.99,15700.0,43.6909,43.7087,43.6285,43.6552,15700.0
2014-01-31 09:55:00,49.01,49.11,48.98,49.08,30900.0,43.6731,43.7622,43.6463,43.7354,30900.0
2014-01-31 10:00:00,49.08,49.26,49.06,49.15,40700.0,43.7354,43.8958,43.7176,43.7978,40700.0
2014-01-31 10:05:00,49.14,49.22,49.14,49.15,19300.0,43.7889,43.8602,43.7889,43.7978,19300.0
2014-01-31 10:10:00,49.15,49.17,49.1,49.15,28800.0,43.7978,43.8156,43.7533,43.7978,28800.0
2014-01-31 10:15:00,49.14,49.14,49.04,49.07,19700.0,43.7889,43.7889,43.6998,43.7265,19700.0
2014-01-31 10:20:00,49.09,49.14,49.05,49.08,13500.0,43.7443,43.7889,43.7087,43.7354,13500.0
2014-01-31 10:25:00,49.08,49.09,49.05,49.06,27000.0,43.7354,43.7443,43.7087,43.7176,27000.0
2014-01-31 10:30:00,49.06,49.13,49.06,49.1,14200.0,43.7176,43.78,43.7176,43.7533,14200.0
2014-01-31 10:35:00,49.11,49.15,49.1,49.15,10000.0,43.7622,43.7978,43.7533,43.7978,10000.0
2014-01-31 10:40:00,49.16,49.16,49.08,49.09,20800.0,43.8067,43.8067,43.7354,43.7443,20800.0
2014-01-31 10:45:00,49.1,49.22,49.09,49.22,22600.0,43.7533,43.8602,43.7443,43.8602,22600.0
2014-01-31 10:50:00,49.22,49.3,49.22,49.26,17400.0,43.8602,43.9315,43.8602,43.8958,17400.0
2014-01-31 10:55:00,49.25,49.3,49.24,49.26,13900.0,43.8869,43.9315,43.878,43.8958,13900.0
2014-01-31 11:00:00,49.25,49.33,49.22,49.33,19500.0,43.8869,43.9582,43.8602,43.9582,19500.0
2014-01-31 11:05:00,49.33,49.44,49.32,49.43,17100.0,43.9582,44.0562,43.9493,44.0473,17100.0
2014-01-31 11:10:00,49.42,49.48,49.42,49.46,23000.0,44.0384,44.0919,44.0384,44.074,23000.0
2014-01-31 11:15:00,49.47,49.54,49.42,49.45,30300.0,44.083,44.1453,44.0384,44.0651,30300.0
2014-01-31 11:20:00,49.45,49.54,49.43,49.54,20200.0,44.0651,44.1453,44.0473,44.1453,20200.0
2014-01-31 11:25:00,49.54,49.57,49.5,49.57,23300.0,44.1453,44.1721,44.1097,44.1721,23300.0
2014-01-31 11:30:00,49.57,49.59,49.5,49.55,18400.0,44.1721,44.1899,44.1097,44.1542,18400.0
2014-01-31 11:35:00,49.55,49.61,49.54,49.61,48500.0,44.1542,44.2077,44.1453,44.2077,48500.0
2014-01-31 11:40:00,49.61,49.67,49.59,49.67,13300.0,44.2077,44.2612,44.1899,44.2612,13300.0
2014-01-31 11:45:00,49.68,49.69,49.54,49.54,24200.0,44.2701,44.279,44.1453,44.1453,24200.0
2014-01-31 11:50:00,49.55,49.57,49.51,49.54,17700.0,44.1542,44.1721,44.1186,44.1453,17700.0
2014-01-31 11:55:00,49.54,49.59,49.48,49.59,16100.0,44.1453,44.1899,44.0919,44.1899,16100.0
2014-01-31 12:00:00,49.59,49.63,49.58,49.62,17900.0,44.1899,44.2255,44.181,44.2166,17900.0
2014-01-31 12:05:00,49.61,49.67,49.6,49.62,10600.0,44.2077,44.2612,44.1988,44.2166,10600.0
2014-01-31 12:10:00,49.63,49.66,49.55,49.58,13200.0,44.2255,44.2523,44.1542,44.181,13200.0
2014-01-31 12:15:00,49.58,49.59,49.56,49.56,15600.0,44.181,44.1899,44.1632,44.1632,15600.0
2014-01-31 12:20:00,49.55,49.55,49.43,49.43,12700.0,44.1542,44.1542,44.0473,44.0473,12700.0
2014-01-31 12:25:00,49.44,49.49,49.43,49.49,12100.0,44.0562,44.1008,44.0473,44.1008,12100.0
2014-01-31 12:30:00,49.5,49.5,49.39,49.42,10800.0,44.1097,44.1097,44.0117,44.0384,10800.0
2014-01-31 12:35:00,49.41,49.42,49.37,49.37,10700.0,44.0295,44.0384,43.9939,43.9939,10700.0
2014-01-31 12:40:00,49.37,49.39,49.34,49.39,9700.0,43.9939,44.0117,43.9671,44.0117,9700.0
2014-01-31 12:45:00,49.38,49.44,49.38,49.39,11300.0,44.0028,44.0562,44.0028,44.0117,11300.0
2014-01-31 12:50:00,49.4,49.47,49.4,49.46,14200.0,44.0206,44.083,44.0206,44.074,14200.0
2014-01-31 12:55:00,49.46,49.48,49.44,49.46,7600.0,44.074,44.0919,44.0562,44.074,7600.0
2014-01-31 13:00:00,49.46,49.46,49.37,49.37,9000.0,44.074,44.074,43.9939,43.9939,9000.0
2014-01-31 13:05:00,49.36,49.4,49.32,49.36,7900.0,43.9849,44.0206,43.9493,43.9849,7900.0
2014-01-31 13:10:00,49.37,49.39,49.36,49.39,5700.0,43.9939,44.0117,43.9849,44.0117,5700.0
2014-01-31 13:15:00,49.38,49.39,49.34,49.37,9400.0,44.0028,44.0117,43.9671,43.9939,9400.0
2014-01-31 13:20:00,49.37,49.38,49.35,49.38,12800.0,43.9939,44.0028,43.976,44.0028,12800.0
2014-01-31 13:25:00,49.37,49.39,49.35,49.37,7500.0,43.9939,44.0117,43.976,43.9939,7500.0
2014-01-31 13:30:00,49.38,49.42,49.36,49.37,10100.0,44.0028,44.0384,43.9849,43.9939,10100.0
2014-01-31 13:35:00,49.37,49.41,49.36,49.41,5900.0,43.9939,44.0295,43.9849,44.0295,5900.0
2014-01-31 13:40:00,49.41,49.47,49.41,49.43,7300.0,44.0295,44.083,44.0295,44.0473,7300.0
2014-01-31 13:45:00,49.43,49.46,49.41,49.43,18600.0,44.0473,44.074,44.0295,44.0473,18600.0
2014-01-31 13:50:00,49.43,49.48,49.43,49.48,6600.0,44.0473,44.0919,44.0473,44.0919,6600.0
2014-01-31 13:55:00,49.48,49.48,49.44,49.47,2900.0,44.0919,44.0919,44.0562,44.083,2900.0
2014-01-31 14:00:00,49.48,49.53,49.47,49.48,8800.0,44.0919,44.1364,44.083,44.0919,8800.0
2014-01-31 14:05:00,49.47,49.48,49.44,49.44,7400.0,44.083,44.0919,44.0562,44.0562,7400.0
2014-01-31 14:10:00,49.44,49.44,49.39,49.43,7500.0,44.0562,44.0562,44.0117,44.0473,7500.0
2014-01-31 14:15:00,49.42,49.42,49.37,49.39,8200.0,44.0384,44.0384,43.9939,44.0117,8200.0
2014-01-31 14:20:00,49.38,49.39,49.35,49.38,9100.0,44.0028,44.0117,43.976,44.0028,9100.0
2014-01-31 14:25:00,49.38,49.4,49.36,49.4,10800.0,44.0028,44.0206,43.9849,44.0206,10800.0
2014-01-31 14:30:00,49.39,49.41,49.37,49.4,5400.0,44.0117,44.0295,43.9939,44.0206,5400.0
2014-01-31 14:35:00,49.42,49.48,49.4,49.45,7900.0,44.0384,44.0919,44.0206,44.0651,7900.0
2014-01-31 14:40:00,49.45,49.49,49.44,49.48,6800.0,44.0651,44.1008,44.0562,44.0919,6800.0
2014-01-31 14:45:00,49.47,49.49,49.45,49.46,4200.0,44.083,44.1008,44.0651,44.074,4200.0
2014-01-31 14:50:00,49.46,49.46,49.34,49.34,10600.0,44.074,44.074,43.9671,43.9671,10600.0
2014-01-31 14:55:00,49.35,49.37,49.32,49.35,4800.0,43.976,43.9939,43.9493,43.976,4800.0
2014-01-31 15:00:00,49.35,49.36,49.31,49.34,22700.0,43.976,43.9849,43.9404,43.9671,22700.0
2014-01-31 15:05:00,49.33,49.33,49.28,49.28,26300.0,43.9582,43.9582,43.9137,43.9137,26300.0
2014-01-31 15:10:00,49.28,49.32,49.25,49.27,18000.0,43.9137,43.9493,43.8869,43.9047,18000.0
2014-01-31 15:15:00,49.27,49.3,49.23,49.25,18600.0,43.9047,43.9315,43.8691,43.8869,18600.0
2014-01-31 15:20:00,49.25,49.25,49.18,49.21,36800.0,43.8869,43.8869,43.8245,43.8513,36800.0
2014-01-31 15:25:00,49.21,49.29,49.19,49.29,49000.0,43.8513,43.9226,43.8335,43.9226,49000.0
2014-01-31 15:30:00,49.29,49.34,49.29,49.3,43300.0,43.9226,43.9671,43.9226,43.9315,43300.0
2014-01-31 15:35:00,49.3,49.32,49.29,49.31,53500.0,43.9315,43.9493,43.9226,43.9404,53500.0
2014-01-31 15:40:00,49.31,49.32,49.29,49.31,38200.0,43.9404,43.9493,43.9226,43.9404,38200.0
2014-01-31 15:45:00,49.31,49.33,49.26,49.33,65700.0,43.9404,43.9582,43.8958,43.9582,65700.0
2014-01-31 15:50:00,49.32,49.33,49.28,49.28,46800.0,43.9493,43.9582,43.9137,43.9137,46800.0
2014-01-31 15:55:00,49.29,49.3,49.25,49.3,155200.0,43.9226,43.9315,43.8869,43.9315,155200.0
2014-02-03 09:30:00,49.51,49.52,49.02,49.07,66700.0,44.1186,44.1275,43.682,43.7265,66700.0
2014-02-03 09:35:00,49.05,49.11,48.94,48.96,33400.0,43.7087,43.7622,43.6107,43.6285,33400.0
2014-02-03 09:40:00,48.94,49.0,48.81,48.82,36200.0,43.6107,43.6641,43.4948,43.5037,36200.0
2014-02-03 09:45:00,48.82,48.83,48.61,48.61,48000.0,43.5037,43.5127,43.3166,43.3166,48000.0
2014-02-03 09:50:00,48.62,48.79,48.62,48.73,48000.0,43.3255,43.477,43.3255,43.4235,48000.0
2014-02-03 09:55:00,48.73,48.73,48.65,48.7,37200.0,43.4235,43.4235,43.3523,43.3968,37200.0
2014-02-03 10:00:00,48.69,48.7,48.57,48.58,59600.0,43.3879,43.3968,43.281,43.2899,59600.0
2014-02-03 10:05:00,48.57,48.6,48.51,48.51,59600.0,43.281,43.3077,43.2275,43.2275,59600.0
2014-02-03 10:10:00,48.5,48.53,48.41,48.47,44500.0,43.2186,43.2453,43.1384,43.1919,44500.0
2014-02-03 10:15:00,48.46,48.5,48.32,48.33,41200.0,43.1829,43.2186,43.0582,43.0671,41200.0
2014-02-03 10:20:00,48.32,48.38,48.28,48.28,35600.0,43.0582,43.1117,43.0225,43.0225,35600.0
2014-02-03 10:25:00,48.29,48.3,48.24,48.26,45200.0,43.0315,43.0404,42.9869,43.0047,45200.0
2014-02-03 10:30:00,48.26,48.31,48.25,48.28,29600.0,43.0047,43.0493,42.9958,43.0225,29600.0
2014-02-03 10:35:00,48.29,48.35,48.28,48.35,20000.0,43.0315,43.0849,43.0225,43.0849,20000.0
2014-02-03 10:40:00,48.36,48.37,48.3,48.31,19900.0,43.0938,43.1027,43.0404,43.0493,19900.0
2014-02-03 10:45:00,48.32,48.32,48.25,48.25,13600.0,43.0582,43.0582,42.9958,42.9958,13600.0
2014-02-03 10:50:00,48.26,48.31,48.23,48.23,19800.0,43.0047,43.0493,42.978,42.978,19800.0
2014-02-03 10:55:00,48.22,48.3,48.2,48.28,38700.0,42.9691,43.0404,42.9513,43.0225,38700.0
2014-02-03 11:00:00,48.28,48.32,48.25,48.3,27000.0,43.0225,43.0582,42.9958,43.0404,27000.0
2014-02-03 11:05:00,48.3,48.34,48.28,48.31,49700.0,43.0404,43.076,43.0225,43.0493,49700.0
2014-02-03 11:10:00,48.32,48.37,48.32,48.36,34400.0,43.0582,43.1027,43.0582,43.0938,34400.0
2014-02-03 11:15:00,48.37,48.37,48.25,48.25,29600.0,43.1027,43.1027,42.9958,42.9958,29600.0
2014-02-03 11:20:00,48.25,48.25,48.18,48.19,20100.0,42.9958,42.9958,42.9334,42.9423,20100.0
2014-02-03 11:25:00,48.19,48.22,48.16,48.17,23100.0,42.9423,42.9691,42.9156,42.9245,23100.0
2014-02-03 11:30:00,48.17,48.21,48.16,48.2,18700.0,42.9245,42.9602,42.9156,42.9513,18700.0
2014-02-03 11:35:00,48.2,48.2,48.15,48.18,13400.0,42.9513,42.9513,42.9067,42.9334,13400.0
2014-02-03 11:40:00,48.2,48.21,48.11,48.11,15600.0,42.9513,42.9602,42.8711,42.8711,15600.0
2014-02-03 11:45:00,48.11,48.14,48.06,48.08,29000.0,42.8711,42.8978,42.8265,42.8443,29000.0
2014-02-03 11:50:00,48.08,48.13,48.06,48.13,15500.0,42.8443,42.8889,42.8265,42.8889,15500.0
2014-02-03 11:55:00,48.13,48.13,48.04,48.07,14300.0,42.8889,42.8889,42.8087,42.8354,14300.0
2014-02-03 12:00:00,48.07,48.08,48.01,48.01,13800.0,42.8354,42.8443,42.7819,42.7819,13800.0
2014-02-03 12:05:00,48.0,48.06,47.99,48.03,40000.0,42.773,42.8265,42.7641,42.7998,40000.0
2014-02-03 12:10:00,48.02,48.02,47.97,48.0,18100.0,42.7909,42.7909,42.7463,42.773,18100.0
2014-02-03 12:15:00,48.01,48.01,47.96,47.99,31900.0,42.7819,42.7819,42.7374,42.7641,31900.0
2014-02-03 12:20:00,48.0,48.0,47.91,47.97,14100.0,42.773,42.773,42.6928,42.7463,14100.0
2014-02-03 12:25:00,47.98,48.0,47.95,47.95,17300.0,42.7552,42.773,42.7285,42.7285,17300.0
2014-02-03 12:30:00,47.95,48.01,47.93,47.98,29100.0,42.7285,42.7819,42.7107,42.7552,29100.0
2014-02-03 12:35:00,47.99,47.99,47.91,47.91,22400.0,42.7641,42.7641,42.6928,42.6928,22400.0
2014-02-03 12:40:00,47.92,47.95,47.91,47.92,16500.0,42.7017,42.7285,42.6928,42.7017,16500.0
2014-02-03 12:45:00,47.92,47.94,47.9,47.91,27600.0,42.7017,42.7196,42.6839,42.6928,27600.0
2014-02-03 12:50:00,47.91,47.93,47.9,47.93,16800.0,42.6928,42.7107,42.6839,42.7107,16800.0
2014-02-03 12:55:00,47.92,47.92,47.9,47.9,51300.0,42.7017,42.7017,42.6839,42.6839,51300.0
2014-02-03 13:00:00,47.9,47.94,47.87,47.89,88000.0,42.6839,42.7196,42.6572,42.675,88000.0
2014-02-03 13:05:00,47.88,47.88,47.74,47.77,38600.0,42.6661,42.6661,42.5413,42.5681,38600.0
2014-02-03 13:10:00,47.77,47.77,47.71,47.71,28000.0,42.5681,42.5681,42.5146,42.5146,28000.0
2014-02-03 13:15:00,47.71,47.72,47.62,47.62,29100.0,42.5146,42.5235,42.4344,42.4344,29100.0
2014-02-03 13:20:00,47.62,47.62,47.57,47.59,54300.0,42.4344,42.4344,42.3899,42.4077,54300.0
2014-02-03 13:25:00,47.6,47.63,47.53,47.56,76500.0,42.4166,42.4433,42.3542,42.381,76500.0
2014-02-03 13:30:00,47.55,47.68,47.54,47.68,60900.0,42.372,42.4879,42.3631,42.4879,60900.0
2014-02-03 13:35:00,47.67,47.69,47.65,47.67,31900.0,42.479,42.4968,42.4611,42.479,31900.0
2014-02-03 13:40:00,47.66,47.78,47.64,47.78,35000.0,42.4701,42.577,42.4522,42.577,35000.0
2014-02-03 13:45:00,47.77,47.82,47.68,47.74,63700.0,42.5681,42.6126,42.4879,42.5413,63700.0
2014-02-03 13:50:00,47.75,47.77,47.73,47.74,46000.0,42.5503,42.5681,42.5324,42.5413,46000.0
2014-02-03 13:55:00,47.74,47.81,47.74,47.79,38500.0,42.5413,42.6037,42.5413,42.5859,38500.0
2014-02-03 14:00:00,47.78,47.79,47.76,47.78,37500.0,42.577,42.5859,42.5592,42.577,37500.0
2014-02-03 14:05:00,47.78,47.8,47.76,47.76,31300.0,42.577,42.5948,42.5592,42.5592,31300.0
2014-02-03 14:10:00,47.76,47.82,47.75,47.82,66300.0,42.5592,42.6126,42.5503,42.6126,66300.0
2014-02-03 14:15:00,47.82,47.83,47.8,47.83,35800.0,42.6126,42.6215,42.5948,42.6215,35800.0
2014-02-03 14:20:00,47.83,47.84,47.81,47.83,45200.0,42.6215,42.6305,42.6037,42.6215,45200.0
2014-02-03 14:25:00,47.84,47.85,47.81,47.84,34900.0,42.6305,42.6394,42.6037,42.6305,34900.0
2014-02-03 14:30:00,47.84,47.85,47.78,47.78,46900.0,42.6305,42.6394,42.577,42.577,46900.0
2014-02-03 14:35:00,47.78,47.81,47.72,47.73,115900.0,42.577,42.6037,42.5235,42.5324,115900.0
2014-02-03 14:40:00,47.72,47.73,47.61,47.61,52700.0,42.5235,42.5324,42.4255,42.4255,52700.0
2014-02-03 14:45:00,47.61,47.61,47.56,47.56,33600.0,42.4255,42.4255,42.381,42.381,33600.0
2014-02-03 14:50:00,47.56,47.58,47.44,47.46,53700.0,42.381,42.3988,42.274,42.2918,53700.0
2014-02-03 14:55:00,47.47,47.49,47.39,47.39,29800.0,42.3008,42.3186,42.2295,42.2295,29800.0
2014-02-03 15:00:00,47.38,47.42,47.37,47.38,56500.0,42.2206,42.2562,42.2116,42.2206,56500.0
2014-02-03 15:05:00,47.37,47.41,47.35,47.41,65900.0,42.2116,42.2473,42.1938,42.2473,65900.0
2014-02-03 15:10:00,47.41,47.48,47.37,47.48,48500.0,42.2473,42.3097,42.2116,42.3097,48500.0
2014-02-03 15:15:00,47.48,47.58,47.48,47.57,40700.0,42.3097,42.3988,42.3097,42.3899,40700.0
2014-02-03 15:20:00,47.57,47.58,47.48,47.48,44600.0,42.3899,42.3988,42.3097,42.3097,44600.0
2014-02-03 15:25:00,47.48,47.51,47.47,47.51,53700.0,42.3097,42.3364,42.3008,42.3364,53700.0
2014-02-03 15:30:00,47.5,47.56,47.5,47.52,47100.0,42.3275,42.381,42.3275,42.3453,47100.0
2014-02-03 15:35:00,47.52,47.57,47.51,47.55,65700.0,42.3453,42.3899,42.3364,42.372,65700.0
2014-02-03 15:40:00,47.55,47.58,47.53,47.53,46100.0,42.372,42.3988,42.3542,42.3542,46100.0
2014-02-03 15:45:00,47.54,47.54,47.47,47.51,75100.0,42.3631,42.3631,42.3008,42.3364,75100.0
2014-02-03 15:50:00,47.5,47.51,47.44,47.49,155600.0,42.3275,42.3364,42.274,42.3186,155600.0
2014-02-03 15:55:00,47.5,47.53,47.41,47.48,142600.0,42.3275,42.3542,42.2473,42.3097,142600.0
2014-02-04 09:30:00,47.5,47.65,47.38,47.55,57600.0,42.3275,42.4611,42.2206,42.372,57600.0
2014-02-04 09:35:00,47.48,47.48,47.35,47.4,18100.0,42.3097,42.3097,42.1938,42.2384,18100.0
2014-02-04 09:40:00,47.44,47.62,47.44,47.54,33600.0,42.274,42.4344,42.274,42.3631,33600.0
2014-02-04 09:45:00,47.55,47.62,47.54,47.56,54900.0,42.372,42.4344,42.3631,42.381,54900.0
2014-02-04 09:50:00,47.55,47.63,47.52,47.63,38600.0,42.372,42.4433,42.3453,42.4433,38600.0
2014-02-04 09:55:00,47.64,47.87,47.64,47.85,25100.0,42.4522,42.6572,42.4522,42.6394,25100.0
2014-02-04 10:00:00,47.84,47.9,47.77,47.84,27600.0,42.6305,42.6839,42.5681,42.6305,27600.0
2014-02-04 10:05:00,47.83,47.94,47.78,47.9,28200.0,42.6215,42.7196,42.577,42.6839,28200.0
2014-02-04 10:10:00,47.89,47.94,47.82,47.84,19800.0,42.675,42.7196,42.6126,42.6305,19800.0
2014-02-04 10:15:00,47.84,47.92,47.82,47.9,32500.0,42.6305,42.7017,42.6126,42.6839,32500.0
2014-02-04 10:20:00,47.89,47.9,47.76,47.83,32100.0,42.675,42.6839,42.5592,42.6215,32100.0
2014-02-04 10:25:00,47.83,47.83,47.75,47.79,30500.0,42.6215,42.6215,42.5503,42.5859,30500.0
2014-02-04 10:30:00,47.79,47.9,47.79,47.9,22000.0,42.5859,42.6839,42.5859,42.6839,22000.0
2014-02-04 10:35:00,47.91,47.96,47.89,47.96,18800.0,42.6928,42.7374,42.675,42.7374,18800.0
2014-02-04 10:40:00,47.96,47.96,47.83,47.83,27800.0,42.7374,42.7374,42.6215,42.6215,27800.0
2014-02-04 10:45:00,47.83,47.85,47.78,47.8,20100.0,42.6215,42.6394,42.577,42.5948,20100.0
2014-02-04 10:50:00,47.81,47.81,47.7,47.75,24400.0,42.6037,42.6037,42.5057,42.5503,24400.0
2014-02-04 10:55:00,47.74,47.77,47.7,47.73,22100.0,42.5413,42.5681,42.5057,42.5324,22100.0
2014-02-04 11:00:00,47.73,47.89,47.69,47.83,28100.0,42.5324,42.675,42.4968,42.6215,28100.0
2014-02-04 11:05:00,47.82,47.87,47.81,47.87,16300.0,42.6126,42.6572,42.6037,42.6572,16300.0
2014-02-04 11:10:00,47.87,47.9,47.84,47.89,19300.0,42.6572,42.6839,42.6305,42.675,19300.0
2014-02-04 11:15:00,47.89,47.89,47.77,47.78,26100.0,42.675,42.675,42.5681,42.577,26100.0
2014-02-04 11:20:00,47.78,47.8,47.73,47.8,26600.0,42.577,42.5948,42.5324,42.5948,26600.0
2014-02-04 11:25:00,47.8,47.82,47.75,47.8,21200.0,42.5948,42.6126,42.5503,42.5948,21200.0
2014-02-04 11:30:00,47.8,47.81,47.74,47.75,18600.0,42.5948,42.6037,42.5413,42.5503,18600.0
2014-02-04 11:35:00,47.76,47.87,47.76,47.87,17400.0,42.5592,42.6572,42.5592,42.6572,17400.0
2014-02-04 11:40:00,47.87,47.91,47.83,47.9,22300.0,42.6572,42.6928,42.6215,42.6839,22300.0
2014-02-04 11:45:00,47.91,47.93,47.88,47.93,12700.0,42.6928,42.7107,42.6661,42.7107,12700.0
2014-02-04 11:50:00,47.93,47.95,47.91,47.95,15800.0,42.7107,42.7285,42.6928,42.7285,15800.0
2014-02-04 11:55:00,47.96,48.0,47.96,48.0,14800.0,42.7374,42.773,42.7374,42.773,14800.0
2014-02-04 12:00:00,48.01,48.04,48.01,48.03,13500.0,42.7819,42.8087,42.7819,42.7998,13500.0
2014-02-04 12:05:00,48.03,48.04,47.98,47.99,14000.0,42.7998,42.8087,42.7552,42.7641,14000.0
2014-02-04 12:10:00,48.0,48.06,48.0,48.04,14900.0,42.773,42.8265,42.773,42.8087,14900.0
2014-02-04 12:15:00,48.03,48.05,48.0,48.01,16400.0,42.7998,42.8176,42.773,42.7819,16400.0
2014-02-04 12:20:00,48.01,48.04,48.01,48.02,15500.0,42.7819,42.8087,42.7819,42.7909,15500.0
2014-02-04 12:25:00,48.03,48.06,47.93,47.93,14600.0,42.7998,42.8265,42.7107,42.7107,14600.0
2014-02-04 12:30:00,47.93,47.99,47.92,47.99,15900.0,42.7107,42.7641,42.7017,42.7641,15900.0
2014-02-04 12:35:00,48.0,48.0,47.92,47.95,19000.0,42.773,42.773,42.7017,42.7285,19000.0
2014-02-04 12:40:00,47.95,48.01,47.95,48.01,14900.0,42.7285,42.7819,42.7285,42.7819,14900.0
2014-02-04 12:45:00,48.01,48.03,48.01,48.01,11600.0,42.7819,42.7998,42.7819,42.7819,11600.0
2014-02-04 12:50:00,48.02,48.04,47.98,48.01,16200.0,42.7909,42.8087,42.7552,42.7819,16200.0
2014-02-04 12:55:00,48.0,48.06,48.0,48.06,12900.0,42.773,42.8265,42.773,42.8265,12900.0
2014-02-04 13:00:00,48.05,48.1,48.04,48.09,17100.0,42.8176,42.8621,42.8087,42.8532,17100.0
2014-02-04 13:05:00,48.1,48.14,48.1,48.1,14300.0,42.8621,42.8978,42.8621,42.8621,14300.0
2014-02-04 13:10:00,48.1,48.11,48.03,48.03,19100.0,42.8621,42.8711,42.7998,42.7998,19100.0
2014-02-04 13:15:00,48.04,48.1,48.04,48.08,21200.0,42.8087,42.8621,42.8087,42.8443,21200.0
2014-02-04 13:20:00,48.09,48.1,48.05,48.08,23500.0,42.8532,42.8621,42.8176,42.8443,23500.0
2014-02-04 13:25:00,48.07,48.08,48.06,48.08,5700.0,42.8354,42.8443,42.8265,42.8443,5700.0
2014-02-04 13:30:00,48.07,48.16,48.07,48.16,13600.0,42.8354,42.9156,42.8354,42.9156,13600.0
2014-02-04 13:35:00,48.16,48.16,48.09,48.12,24300.0,42.9156,42.9156,42.8532,42.88,24300.0
2014-02-04 13:40:00,48.12,48.14,48.11,48.14,11700.0,42.88,42.8978,42.8711,42.8978,11700.0
2014-02-04 13:45:00,48.13,48.14,48.12,48.14,39700.0,42.8889,42.8978,42.88,42.8978,39700.0
2014-02-04 13:50:00,48.13,48.17,48.13,48.17,93400.0,42.8889,42.9245,42.8889,42.9245,93400.0
2014-02-04 13:55:00,48.16,48.17,48.11,48.11,36100.0,42.9156,42.9245,42.8711,42.8711,36100.0
2014-02-04 14:00:00,48.11,48.12,48.07,48.11,22700.0,42.8711,42.88,42.8354,42.8711,22700.0
2014-02-04 14:05:00,48.11,48.11,48.08,48.09,13000.0,42.8711,42.8711,42.8443,42.8532,13000.0
2014-02-04 14:10:00,48.09,48.11,48.08,48.1,17800.0,42.8532,42.8711,42.8443,42.8621,17800.0
2014-02-04 14:15:00,48.1,48.1,48.06,48.06,15100.0,42.8621,42.8621,42.8265,42.8265,15100.0
2014-02-04 14:20:00,48.05,48.11,48.05,48.07,26500.0,42.8176,42.8711,42.8176,42.8354,26500.0
2014-02-04 14:25:00,48.07,48.08,48.06,48.06,14200.0,42.8354,42.8443,42.8265,42.8265,14200.0
2014-02-04 14:30:00,48.07,48.08,48.05,48.05,25100.0,42.8354,42.8443,42.8176,42.8176,25100.0
2014-02-04 14:35:00,48.05,48.06,48.03,48.04,15200.0,42.8176,42.8265,42.7998,42.8087,15200.0
2014-02-04 14:40:00,48.03,48.08,48.03,48.06,32600.0,42.7998,42.8443,42.7998,42.8265,32600.0
2014-02-04 14:45:00,48.04,48.08,48.04,48.05,29100.0,42.8087,42.8443,42.8087,42.8176,29100.0
2014-02-04 14:50:00,48.06,48.07,48.04,48.06,13500.0,42.8265,42.8354,42.8087,42.8265,13500.0
2014-02-04 14:55:00,48.07,48.08,48.04,48.07,26100.0,42.8354,42.8443,42.8087,42.8354,26100.0
2014-02-04 15:00:00,48.07,48.1,48.07,48.1,24600.0,42.8354,42.8621,42.8354,42.8621,24600.0
2014-02-04 15:05:00,48.09,48.13,48.08,48.11,37800.0,42.8532,42.8889,42.8443,42.8711,37800.0
2014-02-04 15:10:00,48.1,48.13,48.09,48.13,19300.0,42.8621,42.8889,42.8532,42.8889,19300.0
2014-02-04 15:15:00,48.13,48.13,48.08,48.1,24400.0,42.8889,42.8889,42.8443,42.8621,24400.0
2014-02-04 15:20:00,48.1,48.11,48.07,48.07,34400.0,42.8621,42.8711,42.8354,42.8354,34400.0
2014-02-04 15:25:00,48.07,48.08,47.92,47.95,39900.0,42.8354,42.8443,42.7017,42.7285,39900.0
2014-02-04 15:30:00,47.94,48.02,47.91,48.01,46000.0,42.7196,42.7909,42.6928,42.7819,46000.0
2014-02-04 15:35:00,48.01,48.04,47.99,48.01,34500.0,42.7819,42.8087,42.7641,42.7819,34500.0
2014-02-04 15:40:00,48.01,48.01,47.97,47.99,92500.0,42.7819,42.7819,42.7463,42.7641,92500.0
2014-02-04 15:45:00,48.0,48.02,47.97,47.97,71900.0,42.773,42.7909,42.7463,42.7463,71900.0
2014-02-04 15:50:00,47.98,48.01,47.96,47.99,93100.0,42.7552,42.7819,42.7374,42.7641,93100.0
2014-02-04 15:55:00,48.0,48.02,47.97,47.97,183600.0,42.773,42.7909,42.7463,42.7463,183600.0
2014-02-05 09:30:00,47.94,47.94,47.5,47.61,39500.0,42.7196,42.7196,42.3275,42.4255,39500.0
2014-02-05 09:35:00,47.65,47.78,47.65,47.7,9800.0,42.4611,42.577,42.4611,42.5057,9800.0
2014-02-05 09:40:00,47.63,47.64,47.4,47.48,9900.0,42.4433,42.4522,42.2384,42.3097,9900.0
2014-02-05 09:45:00,47.48,47.52,47.27,47.35,16900.0,42.3097,42.3453,42.1225,42.1938,16900.0
2014-02-05 09:50:00,47.36,47.46,47.29,47.39,44900.0,42.2027,42.2918,42.1404,42.2295,44900.0
2014-02-05 09:55:00,47.38,47.38,47.27,47.3,36600.0,42.2206,42.2206,42.1225,42.1493,36600.0
2014-02-05 10:00:00,47.3,47.54,47.29,47.52,124600.0,42.1493,42.3631,42.1404,42.3453,124600.0
2014-02-05 10:05:00,47.52,47.54,47.42,47.42,24200.0,42.3453,42.3631,42.2562,42.2562,24200.0
2014-02-05 10:10:00,47.39,47.47,47.36,47.43,27400.0,42.2295,42.3008,42.2027,42.2651,27400.0
2014-02-05 10:15:00,47.41,47.47,47.38,47.46,22300.0,42.2473,42.3008,42.2206,42.2918,22300.0
2014-02-05 10:20:00,47.47,47.48,47.22,47.22,13500.0,42.3008,42.3097,42.078,42.078,13500.0
2014-02-05 10:25:00,47.23,47.32,47.23,47.32,81000.0,42.0869,42.1671,42.0869,42.1671,81000.0
2014-02-05 10:30:00,47.34,47.41,47.22,47.41,72400.0,42.1849,42.2473,42.078,42.2473,72400.0
2014-02-05 10:35:00,47.41,47.45,47.4,47.41,18700.0,42.2473,42.2829,42.2384,42.2473,18700.0
2014-02-05 10:40:00,47.42,47.48,47.42,47.44,24800.0,42.2562,42.3097,42.2562,42.274,24800.0
2014-02-05 10:45:00,47.43,47.46,47.34,47.36,20700.0,42.2651,42.2918,42.1849,42.2027,20700.0
2014-02-05 10:50:00,47.37,47.37,47.27,47.27,33100.0,42.2116,42.2116,42.1225,42.1225,33100.0
2014-02-05 10:55:00,47.27,47.36,47.27,47.35,22100.0,42.1225,42.2027,42.1225,42.1938,22100.0
2014-02-05 11:00:00,47.34,47.35,47.28,47.29,11200.0,42.1849,42.1938,42.1314,42.1404,11200.0
2014-02-05 11:05:00,47.28,47.29,47.22,47.23,13200.0,42.1314,42.1404,42.078,42.0869,13200.0
2014-02-05 11:10:00,47.22,47.3,47.21,47.3,23600.0,42.078,42.1493,42.0691,42.1493,23600.0
2014-02-05 11:15:00,47.29,47.34,47.29,47.29,19900.0,42.1404,42.1849,42.1404,42.1404,19900.0
2014-02-05 11:20:00,47.3,47.34,47.28,47.31,11500.0,42.1493,42.1849,42.1314,42.1582,11500.0
2014-02-05 11:25:00,47.31,47.44,47.3,47.44,9100.0,42.1582,42.274,42.1493,42.274,9100.0
2014-02-05 11:30:00,47.45,47.47,47.41,47.46,14400.0,42.2829,42.3008,42.2473,42.2918,14400.0
2014-02-05 11:35:00,47.45,47.48,47.41,47.42,22900.0,42.2829,42.3097,42.2473,42.2562,22900.0
2014-02-05 11:40:00,47.41,47.43,47.38,47.42,17200.0,42.2473,42.2651,42.2206,42.2562,17200.0
2014-02-05 11:45:00,47.42,47.53,47.42,47.52,28600.0,42.2562,42.3542,42.2562,42.3453,28600.0
2014-02-05 11:50:00,47.53,47.58,47.53,47.57,10700.0,42.3542,42.3988,42.3542,42.3899,10700.0
2014-02-05 11:55:00,47.56,47.65,47.55,47.61,14500.0,42.381,42.4611,42.372,42.4255,14500.0
2014-02-05 12:00:00,47.62,47.68,47.62,47.66,12000.0,42.4344,42.4879,42.4344,42.4701,12000.0
2014-02-05 12:05:00,47.65,47.75,47.65,47.72,13400.0,42.4611,42.5503,42.4611,42.5235,13400.0
2014-02-05 12:10:00,47.72,47.73,47.66,47.67,7800.0,42.5235,42.5324,42.4701,42.479,7800.0
2014-02-05 12:15:00,47.68,47.71,47.62,47.71,17400.0,42.4879,42.5146,42.4344,42.5146,17400.0
2014-02-05 12:20:00,47.72,47.81,47.72,47.79,18400.0,42.5235,42.6037,42.5235,42.5859,18400.0
2014-02-05 12:25:00,47.79,47.8,47.73,47.74,9300.0,42.5859,42.5948,42.5324,42.5413,9300.0
2014-02-05 12:30:00,47.73,47.83,47.73,47.82,17000.0,42.5324,42.6215,42.5324,42.6126,17000.0
2014-02-05 12:35:00,47.82,47.83,47.77,47.77,9900.0,42.6126,42.6215,42.5681,42.5681,9900.0
2014-02-05 12:40:00,47.77,47.8,47.76,47.76,12300.0,42.5681,42.5948,42.5592,42.5592,12300.0
2014-02-05 12:45:00,47.76,47.76,47.7,47.7,8900.0,42.5592,42.5592,42.5057,42.5057,8900.0
2014-02-05 12:50:00,47.71,47.76,47.71,47.73,20000.0,42.5146,42.5592,42.5146,42.5324,20000.0
2014-02-05 12:55:00,47.74,47.78,47.73,47.77,8700.0,42.5413,42.577,42.5324,42.5681,8700.0
2014-02-05 13:00:00,47.77,47.82,47.77,47.82,13700.0,42.5681,42.6126,42.5681,42.6126,13700.0
2014-02-05 13:05:00,47.82,47.88,47.8,47.88,9800.0,42.6126,42.6661,42.5948,42.6661,9800.0
2014-02-05 13:10:00,47.88,47.88,47.83,47.85,6500.0,42.6661,42.6661,42.6215,42.6394,6500.0
2014-02-05 13:15:00,47.86,47.89,47.84,47.85,6200.0,42.6483,42.675,42.6305,42.6394,6200.0
2014-02-05 13:20:00,47.84,47.85,47.83,47.83,7900.0,42.6305,42.6394,42.6215,42.6215,7900.0
2014-02-05 13:25:00,47.82,47.84,47.77,47.78,14400.0,42.6126,42.6305,42.5681,42.577,14400.0
2014-02-05 13:30:00,47.78,47.8,47.78,47.8,4200.0,42.577,42.5948,42.577,42.5948,4200.0
2014-02-05 13:35:00,47.8,47.83,47.8,47.82,9400.0,42.5948,42.6215,42.5948,42.6126,9400.0
2014-02-05 13:40:00,47.83,47.87,47.81,47.81,13300.0,42.6215,42.6572,42.6037,42.6037,13300.0
2014-02-05 13:45:00,47.8,47.81,47.79,47.8,11100.0,42.5948,42.6037,42.5859,42.5948,11100.0
2014-02-05 13:50:00,47.8,47.8,47.79,47.79,10600.0,42.5948,42.5948,42.5859,42.5859,10600.0
2014-02-05 13:55:00,47.79,47.82,47.78,47.79,12200.0,42.5859,42.6126,42.577,42.5859,12200.0
2014-02-05 14:00:00,47.79,47.79,47.74,47.75,16800.0,42.5859,42.5859,42.5413,42.5503,16800.0
2014-02-05 14:05:00,47.74,47.74,47.63,47.64,22200.0,42.5413,42.5413,42.4433,42.4522,22200.0
2014-02-05 14:10:00,47.64,47.65,47.59,47.6,21400.0,42.4522,42.4611,42.4077,42.4166,21400.0
2014-02-05 14:15:00,47.59,47.61,47.58,47.61,13900.0,42.4077,42.4255,42.3988,42.4255,13900.0
2014-02-05 14:20:00,47.61,47.66,47.61,47.66,10200.0,42.4255,42.4701,42.4255,42.4701,10200.0
2014-02-05 14:25:00,47.66,47.68,47.64,47.68,10800.0,42.4701,42.4879,42.4522,42.4879,10800.0
2014-02-05 14:30:00,47.68,47.73,47.65,47.73,10500.0,42.4879,42.5324,42.4611,42.5324,10500.0
2014-02-05 14:35:00,47.73,47.73,47.64,47.65,12700.0,42.5324,42.5324,42.4522,42.4611,12700.0
2014-02-05 14:40:00,47.65,47.67,47.64,47.67,10000.0,42.4611,42.479,42.4522,42.479,10000.0
2014-02-05 14:45:00,47.68,47.74,47.68,47.73,12900.0,42.4879,42.5413,42.4879,42.5324,12900.0
2014-02-05 14:50:00,47.72,47.76,47.69,47.73,25500.0,42.5235,42.5592,42.4968,42.5324,25500.0
2014-02-05 14:55:00,47.72,47.74,47.68,47.7,16200.0,42.5235,42.5413,42.4879,42.5057,16200.0
2014-02-05 15:00:00,47.7,47.73,47.67,47.69,25300.0,42.5057,42.5324,42.479,42.4968,25300.0
2014-02-05 15:05:00,47.69,47.76,47.69,47.73,34600.0,42.4968,42.5592,42.4968,42.5324,34600.0
2014-02-05 15:10:00,47.73,47.79,47.73,47.76,33100.0,42.5324,42.5859,42.5324,42.5592,33100.0
2014-02-05 15:15:00,47.77,47.81,47.74,47.8,22200.0,42.5681,42.6037,42.5413,42.5948,22200.0
2014-02-05 15:20:00,47.81,47.82,47.78,47.81,23100.0,42.6037,42.6126,42.577,42.6037,23100.0
2014-02-05 15:25:00,47.8,47.91,47.79,47.9,32200.0,42.5948,42.6928,42.5859,42.6839,32200.0
2014-02-05 15:30:00,47.9,47.9,47.84,47.9,40800.0,42.6839,42.6839,42.6305,42.6839,40800.0
2014-02-05 15:35:00,47.89,47.91,47.86,47.9,34500.0,42.675,42.6928,42.6483,42.6839,34500.0
2014-02-05 15:40:00,47.91,47.96,47.88,47.95,42100.0,42.6928,42.7374,42.6661,42.7285,42100.0
2014-02-05 15:45:00,47.95,48.0,47.94,47.96,87100.0,42.7285,42.773,42.7196,42.7374,87100.0
2014-02-05 15:50:00,47.95,47.96,47.86,47.88,57900.0,42.7285,42.7374,42.6483,42.6661,57900.0
2014-02-05 15:55:00,47.88,47.92,47.87,47.89,99400.0,42.6661,42.7017,42.6572,42.675,99400.0
2014-02-06 09:30:00,47.6,48.33,47.6,48.33,45400.0,42.4166,43.0671,42.4166,43.0671,45400.0
2014-02-06 09:35:00,48.34,48.57,48.34,48.56,38600.0,43.076,43.281,43.076,43.2721,38600.0
2014-02-06 09:40:00,48.55,48.62,48.53,48.56,25300.0,43.2631,43.3255,43.2453,43.2721,25300.0
2014-02-06 09:45:00,48.59,48.62,48.56,48.57,6300.0,43.2988,43.3255,43.2721,43.281,6300.0
2014-02-06 09:50:00,48.6,48.75,48.6,48.73,15800.0,43.3077,43.4414,43.3077,43.4235,15800.0
2014-02-06 09:55:00,48.74,48.79,48.72,48.77,17900.0,43.4325,43.477,43.4146,43.4592,17900.0
2014-02-06 10:00:00,48.77,48.82,48.73,48.76,15900.0,43.4592,43.5037,43.4235,43.4503,15900.0
2014-02-06 10:05:00,48.76,48.85,48.76,48.82,15600.0,43.4503,43.5305,43.4503,43.5037,15600.0
2014-02-06 10:10:00,48.82,48.83,48.72,48.76,22500.0,43.5037,43.5127,43.4146,43.4503,22500.0
2014-02-06 10:15:00,48.76,48.79,48.74,48.76,23100.0,43.4503,43.477,43.4325,43.4503,23100.0
2014-02-06 10:20:00,48.76,48.78,48.7,48.74,14900.0,43.4503,43.4681,43.3968,43.4325,14900.0
2014-02-06 10:25:00,48.73,48.77,48.7,48.74,11800.0,43.4235,43.4592,43.3968,43.4325,11800.0
2014-02-06 10:30:00,48.75,48.85,48.75,48.85,12100.0,43.4414,43.5305,43.4414,43.5305,12100.0
2014-02-06 10:35:00,48.84,48.86,48.81,48.84,8600.0,43.5216,43.5394,43.4948,43.5216,8600.0
2014-02-06 10:40:00,48.84,48.91,48.84,48.88,8400.0,43.5216,43.5839,43.5216,43.5572,8400.0
2014-02-06 10:45:00,48.89,48.94,48.84,48.85,20900.0,43.5661,43.6107,43.5216,43.5305,20900.0
2014-02-06 10:50:00,48.86,48.87,48.77,48.79,9200.0,43.5394,43.5483,43.4592,43.477,9200.0
2014-02-06 10:55:00,48.8,48.83,48.77,48.83,10000.0,43.4859,43.5127,43.4592,43.5127,10000.0
2014-02-06 11:00:00,48.83,48.84,48.8,48.82,7700.0,43.5127,43.5216,43.4859,43.5037,7700.0
2014-02-06 11:05:00,48.83,48.88,48.82,48.85,17400.0,43.5127,43.5572,43.5037,43.5305,17400.0
2014-02-06 11:10:00,48.83,48.85,48.77,48.79,11400.0,43.5127,43.5305,43.4592,43.477,11400.0
2014-02-06 11:15:00,48.79,48.79,48.7,48.73,17000.0,43.477,43.477,43.3968,43.4235,17000.0
2014-02-06 11:20:00,48.72,48.73,48.67,48.69,9700.0,43.4146,43.4235,43.3701,43.3879,9700.0
2014-02-06 11:25:00,48.7,48.72,48.67,48.67,8600.0,43.3968,43.4146,43.3701,43.3701,8600.0
2014-02-06 11:30:00,48.7,48.74,48.7,48.72,9700.0,43.3968,43.4325,43.3968,43.4146,9700.0
2014-02-06 11:35:00,48.72,48.73,48.68,48.7,15900.0,43.4146,43.4235,43.379,43.3968,15900.0
2014-02-06 11:40:00,48.71,48.75,48.71,48.72,15200.0,43.4057,43.4414,43.4057,43.4146,15200.0
2014-02-06 11:45:00,48.71,48.72,48.7,48.72,10100.0,43.4057,43.4146,43.3968,43.4146,10100.0
2014-02-06 11:50:00,48.72,48.8,48.71,48.74,17000.0,43.4146,43.4859,43.4057,43.4325,17000.0
2014-02-06 11:55:00,48.74,48.74,48.7,48.72,9600.0,43.4325,43.4325,43.3968,43.4146,9600.0
2014-02-06 12:00:00,48.72,48.77,48.71,48.77,8900.0,43.4146,43.4592,43.4057,43.4592,8900.0
2014-02-06 12:05:00,48.77,48.82,48.77,48.81,12800.0,43.4592,43.5037,43.4592,43.4948,12800.0
2014-02-06 12:10:00,48.82,48.82,48.77,48.79,10900.0,43.5037,43.5037,43.4592,43.477,10900.0
2014-02-06 12:15:00,48.8,48.84,48.8,48.82,8400.0,43.4859,43.5216,43.4859,43.5037,8400.0
2014-02-06 12:20:00,48.81,48.83,48.8,48.82,7600.0,43.4948,43.5127,43.4859,43.5037,7600.0
2014-02-06 12:25:00,48.82,48.83,48.79,48.83,7300.0,43.5037,43.5127,43.477,43.5127,7300.0
2014-02-06 12:30:00,48.82,48.83,48.79,48.79,7300.0,43.5037,43.5127,43.477,43.477,7300.0
2014-02-06 12:35:00,48.79,48.8,48.75,48.75,9800.0,43.477,43.4859,43.4414,43.4414,9800.0
2014-02-06 12:40:00,48.75,48.8,48.75,48.79,15600.0,43.4414,43.4859,43.4414,43.477,15600.0
2014-02-06 12:45:00,48.79,48.8,48.74,48.75,14000.0,43.477,43.4859,43.4325,43.4414,14000.0
2014-02-06 12:50:00,48.76,48.78,48.75,48.78,9200.0,43.4503,43.4681,43.4414,43.4681,9200.0
2014-02-06 12:55:00,48.77,48.8,48.76,48.76,8900.0,43.4592,43.4859,43.4503,43.4503,8900.0
2014-02-06 13:00:00,48.76,48.8,48.76,48.8,17500.0,43.4503,43.4859,43.4503,43.4859,17500.0
2014-02-06 13:05:00,48.8,48.8,48.78,48.79,6800.0,43.4859,43.4859,43.4681,43.477,6800.0
2014-02-06 13:10:00,48.8,48.81,48.76,48.77,7000.0,43.4859,43.4948,43.4503,43.4592,7000.0
2014-02-06 13:15:00,48.77,48.77,48.74,48.75,17600.0,43.4592,43.4592,43.4325,43.4414,17600.0
2014-02-06 13:20:00,48.76,48.76,48.71,48.71,11900.0,43.4503,43.4503,43.4057,43.4057,11900.0
2014-02-06 13:25:00,48.71,48.77,48.71,48.73,10600.0,43.4057,43.4592,43.4057,43.4235,10600.0
2014-02-06 13:30:00,48.73,48.8,48.73,48.78,13200.0,43.4235,43.4859,43.4235,43.4681,13200.0
2014-02-06 13:35:00,48.79,48.79,48.73,48.76,12000.0,43.477,43.477,43.4235,43.4503,12000.0
2014-02-06 13:40:00,48.76,48.77,48.75,48.77,13900.0,43.4503,43.4592,43.4414,43.4592,13900.0
2014-02-06 13:45:00,48.77,48.8,48.76,48.79,10100.0,43.4592,43.4859,43.4503,43.477,10100.0
2014-02-06 13:50:00,48.8,48.8,48.75,48.77,6400.0,43.4859,43.4859,43.4414,43.4592,6400.0
2014-02-06 13:55:00,48.77,48.77,48.75,48.77,12300.0,43.4592,43.4592,43.4414,43.4592,12300.0
2014-02-06 14:00:00,48.77,48.8,48.77,48.8,7200.0,43.4592,43.4859,43.4592,43.4859,7200.0
2014-02-06 14:05:00,48.8,48.8,48.79,48.8,5700.0,43.4859,43.4859,43.477,43.4859,5700.0
2014-02-06 14:10:00,48.8,48.84,48.8,48.84,11600.0,43.4859,43.5216,43.4859,43.5216,11600.0
2014-02-06 14:15:00,48.84,48.91,48.84,48.91,13400.0,43.5216,43.5839,43.5216,43.5839,13400.0
2014-02-06 14:20:00,48.9,48.92,48.87,48.92,11300.0,43.575,43.5929,43.5483,43.5929,11300.0
2014-02-06 14:25:00,48.93,48.93,48.89,48.89,9900.0,43.6018,43.6018,43.5661,43.5661,9900.0
2014-02-06 14:30:00,48.88,48.91,48.88,48.91,32400.0,43.5572,43.5839,43.5572,43.5839,32400.0
2014-02-06 14:35:00,48.9,48.93,48.9,48.91,9200.0,43.575,43.6018,43.575,43.5839,9200.0
2014-02-06 14:40:00,48.91,48.92,48.9,48.9,6400.0,43.5839,43.5929,43.575,43.575,6400.0
2014-02-06 14:45:00,48.89,48.91,48.89,48.91,33000.0,43.5661,43.5839,43.5661,43.5839,33000.0
2014-02-06 14:50:00,48.9,48.93,48.89,48.92,19000.0,43.575,43.6018,43.5661,43.5929,19000.0
2014-02-06 14:55:00,48.92,48.94,48.89,48.94,16500.0,43.5929,43.6107,43.5661,43.6107,16500.0
2014-02-06 15:00:00,48.94,48.96,48.93,48.93,13800.0,43.6107,43.6285,43.6018,43.6018,13800.0
2014-02-06 15:05:00,48.93,48.95,48.89,48.92,29600.0,43.6018,43.6196,43.5661,43.5929,29600.0
2014-02-06 15:10:00,48.93,48.93,48.8,48.8,33800.0,43.6018,43.6018,43.4859,43.4859,33800.0
2014-02-06 15:15:00,48.8,48.82,48.77,48.8,36200.0,43.4859,43.5037,43.4592,43.4859,36200.0
2014-02-06 15:20:00,48.8,48.84,48.8,48.83,35500.0,43.4859,43.5216,43.4859,43.5127,35500.0
2014-02-06 15:25:00,48.82,48.84,48.82,48.83,25100.0,43.5037,43.5216,43.5037,43.5127,25100.0
2014-02-06 15:30:00,48.84,48.84,48.77,48.77,29700.0,43.5216,43.5216,43.4592,43.4592,29700.0
2014-02-06 15:35:00,48.77,48.79,48.75,48.78,57800.0,43.4592,43.477,43.4414,43.4681,57800.0
2014-02-06 15:40:00,48.78,48.81,48.74,48.75,67500.0,43.4681,43.4948,43.4325,43.4414,67500.0
2014-02-06 15:45:00,48.75,48.76,48.7,48.7,100500.0,43.4414,43.4503,43.3968,43.3968,100500.0
2014-02-06 15:50:00,48.71,48.75,48.69,48.7,123400.0,43.4057,43.4414,43.3879,43.3968,123400.0
2014-02-06 15:55:00,48.69,48.8,48.69,48.76,172200.0,43.3879,43.4859,43.3879,43.4503,172200.0
2014-02-07 09:30:00,49.03,49.03,48.89,49.0,52300.0,43.6909,43.6909,43.5661,43.6641,52300.0
2014-02-07 09:35:00,49.01,49.06,48.85,48.85,30300.0,43.6731,43.7176,43.5305,43.5305,30300.0
2014-02-07 09:40:00,48.87,49.07,48.86,49.07,25100.0,43.5483,43.7265,43.5394,43.7265,25100.0
2014-02-07 09:45:00,49.02,49.13,49.02,49.09,19100.0,43.682,43.78,43.682,43.7443,19100.0
2014-02-07 09:50:00,49.1,49.1,49.01,49.04,15600.0,43.7533,43.7533,43.6731,43.6998,15600.0
2014-02-07 09:55:00,49.05,49.12,48.99,49.05,24500.0,43.7087,43.7711,43.6552,43.7087,24500.0
2014-02-07 10:00:00,49.06,49.11,49.0,49.0,29100.0,43.7176,43.7622,43.6641,43.6641,29100.0
2014-02-07 10:05:00,49.01,49.04,48.97,48.98,24600.0,43.6731,43.6998,43.6374,43.6463,24600.0
2014-02-07 10:10:00,48.98,48.98,48.83,48.85,40600.0,43.6463,43.6463,43.5127,43.5305,40600.0
2014-02-07 10:15:00,48.85,48.85,48.77,48.8,8100.0,43.5305,43.5305,43.4592,43.4859,8100.0
2014-02-07 10:20:00,48.8,48.85,48.73,48.81,29800.0,43.4859,43.5305,43.4235,43.4948,29800.0
2014-02-07 10:25:00,48.84,48.87,48.76,48.8,12200.0,43.5216,43.5483,43.4503,43.4859,12200.0
2014-02-07 10:30:00,48.8,48.86,48.8,48.82,10600.0,43.4859,43.5394,43.4859,43.5037,10600.0
2014-02-07 10:35:00,48.84,48.87,48.82,48.86,6300.0,43.5216,43.5483,43.5037,43.5394,6300.0
2014-02-07 10:40:00,48.86,48.9,48.86,48.88,22900.0,43.5394,43.575,43.5394,43.5572,22900.0
2014-02-07 10:45:00,48.87,48.96,48.86,48.95,18600.0,43.5483,43.6285,43.5394,43.6196,18600.0
2014-02-07 10:50:00,48.96,49.04,48.95,49.04,18400.0,43.6285,43.6998,43.6196,43.6998,18400.0
2014-02-07 10:55:00,49.05,49.12,49.05,49.05,15700.0,43.7087,43.7711,43.7087,43.7087,15700.0
2014-02-07 11:00:00,49.02,49.03,48.94,48.99,14400.0,43.682,43.6909,43.6107,43.6552,14400.0
2014-02-07 11:05:00,48.99,49.02,48.98,49.01,12300.0,43.6552,43.682,43.6463,43.6731,12300.0
2014-02-07 11:10:00,49.02,49.12,49.02,49.12,13400.0,43.682,43.7711,43.682,43.7711,13400.0
2014-02-07 11:15:00,49.11,49.14,49.02,49.02,13100.0,43.7622,43.7889,43.682,43.682,13100.0
2014-02-07 11:20:00,49.01,49.09,48.99,49.04,8400.0,43.6731,43.7443,43.6552,43.6998,8400.0
2014-02-07 11:25:00,49.06,49.14,49.06,49.1,15000.0,43.7176,43.7889,43.7176,43.7533,15000.0
2014-02-07 11:30:00,49.12,49.23,49.12,49.22,21300.0,43.7711,43.8691,43.7711,43.8602,21300.0
2014-02-07 11:35:00,49.22,49.23,49.18,49.21,13000.0,43.8602,43.8691,43.8245,43.8513,13000.0
2014-02-07 11:40:00,49.21,49.34,49.21,49.29,18200.0,43.8513,43.9671,43.8513,43.9226,18200.0
2014-02-07 11:45:00,49.29,49.3,49.2,49.3,13500.0,43.9226,43.9315,43.8424,43.9315,13500.0
2014-02-07 11:50:00,49.29,49.34,49.25,49.26,11000.0,43.9226,43.9671,43.8869,43.8958,11000.0
2014-02-07 11:55:00,49.26,49.27,49.21,49.26,9100.0,43.8958,43.9047,43.8513,43.8958,9100.0
2014-02-07 12:00:00,49.26,49.26,49.15,49.15,6400.0,43.8958,43.8958,43.7978,43.7978,6400.0
2014-02-07 12:05:00,49.16,49.18,49.12,49.12,8100.0,43.8067,43.8245,43.7711,43.7711,8100.0
2014-02-07 12:10:00,49.12,49.22,49.12,49.21,9300.0,43.7711,43.8602,43.7711,43.8513,9300.0
2014-02-07 12:15:00,49.21,49.22,49.15,49.15,9900.0,43.8513,43.8602,43.7978,43.7978,9900.0
2014-02-07 12:20:00,49.16,49.16,49.13,49.14,8200.0,43.8067,43.8067,43.78,43.7889,8200.0
2014-02-07 12:25:00,49.14,49.14,49.08,49.09,6900.0,43.7889,43.7889,43.7354,43.7443,6900.0
2014-02-07 12:30:00,49.09,49.14,49.09,49.1,9100.0,43.7443,43.7889,43.7443,43.7533,9100.0
2014-02-07 12:35:00,49.09,49.11,49.08,49.08,7400.0,43.7443,43.7622,43.7354,43.7354,7400.0
2014-02-07 12:40:00,49.09,49.11,49.09,49.11,6400.0,43.7443,43.7622,43.7443,43.7622,6400.0
2014-02-07 12:45:00,49.11,49.11,49.05,49.06,12600.0,43.7622,43.7622,43.7087,43.7176,12600.0
2014-02-07 12:50:00,49.07,49.13,49.07,49.1,5800.0,43.7265,43.78,43.7265,43.7533,5800.0
2014-02-07 12:55:00,49.09,49.11,49.09,49.1,8600.0,43.7443,43.7622,43.7443,43.7533,8600.0
2014-02-07 13:00:00,49.1,49.12,49.05,49.05,12000.0,43.7533,43.7711,43.7087,43.7087,12000.0
2014-02-07 13:05:00,49.06,49.07,49.03,49.06,11400.0,43.7176,43.7265,43.6909,43.7176,11400.0
2014-02-07 13:10:00,49.07,49.11,49.07,49.11,5500.0,43.7265,43.7622,43.7265,43.7622,5500.0
2014-02-07 13:15:00,49.11,49.12,49.09,49.12,10000.0,43.7622,43.7711,43.7443,43.7711,10000.0
2014-02-07 13:20:00,49.12,49.17,49.11,49.14,14100.0,43.7711,43.8156,43.7622,43.7889,14100.0
2014-02-07 13:25:00,49.14,49.14,49.12,49.12,5900.0,43.7889,43.7889,43.7711,43.7711,5900.0
2014-02-07 13:30:00,49.11,49.14,49.09,49.13,6300.0,43.7622,43.7889,43.7443,43.78,6300.0
2014-02-07 13:35:00,49.13,49.15,49.09,49.1,6300.0,43.78,43.7978,43.7443,43.7533,6300.0
2014-02-07 13:40:00,49.1,49.17,49.1,49.14,16100.0,43.7533,43.8156,43.7533,43.7889,16100.0
2014-02-07 13:45:00,49.15,49.18,49.15,49.15,5300.0,43.7978,43.8245,43.7978,43.7978,5300.0
2014-02-07 13:50:00,49.15,49.18,49.13,49.13,8400.0,43.7978,43.8245,43.78,43.78,8400.0
2014-02-07 13:55:00,49.12,49.17,49.09,49.15,14300.0,43.7711,43.8156,43.7443,43.7978,14300.0
2014-02-07 14:00:00,49.14,49.19,49.14,49.18,8100.0,43.7889,43.8335,43.7889,43.8245,8100.0
2014-02-07 14:05:00,49.18,49.18,49.14,49.16,6300.0,43.8245,43.8245,43.7889,43.8067,6300.0
2014-02-07 14:10:00,49.16,49.17,49.13,49.14,6300.0,43.8067,43.8156,43.78,43.7889,6300.0
2014-02-07 14:15:00,49.13,49.16,49.1,49.11,13800.0,43.78,43.8067,43.7533,43.7622,13800.0
2014-02-07 14:20:00,49.1,49.16,49.1,49.15,9300.0,43.7533,43.8067,43.7533,43.7978,9300.0
2014-02-07 14:25:00,49.16,49.18,49.15,49.17,6400.0,43.8067,43.8245,43.7978,43.8156,6400.0
2014-02-07 14:30:00,49.17,49.18,49.14,49.14,10600.0,43.8156,43.8245,43.7889,43.7889,10600.0
2014-02-07 14:35:00,49.14,49.14,49.09,49.1,53800.0,43.7889,43.7889,43.7443,43.7533,53800.0
2014-02-07 14:40:00,49.09,49.12,49.08,49.12,11500.0,43.7443,43.7711,43.7354,43.7711,11500.0
2014-02-07 14:45:00,49.12,49.12,49.03,49.03,51700.0,43.7711,43.7711,43.6909,43.6909,51700.0
2014-02-07 14:50:00,49.03,49.03,48.96,48.96,52300.0,43.6909,43.6909,43.6285,43.6285,52300.0
2014-02-07 14:55:00,48.97,49.06,48.95,49.05,26300.0,43.6374,43.7176,43.6196,43.7087,26300.0
2014-02-07 15:00:00,49.06,49.12,49.05,49.12,26000.0,43.7176,43.7711,43.7087,43.7711,26000.0
2014-02-07 15:05:00,49.13,49.26,49.13,49.26,49900.0,43.78,43.8958,43.78,43.8958,49900.0
2014-02-07 15:10:00,49.26,49.35,49.26,49.33,39800.0,43.8958,43.976,43.8958,43.9582,39800.0
2014-02-07 15:15:00,49.34,49.34,49.28,49.28,42600.0,43.9671,43.9671,43.9137,43.9137,42600.0
2014-02-07 15:20:00,49.28,49.28,49.22,49.25,16000.0,43.9137,43.9137,43.8602,43.8869,16000.0
2014-02-07 15:25:00,49.25,49.25,49.18,49.22,20600.0,43.8869,43.8869,43.8245,43.8602,20600.0
2014-02-07 15:30:00,49.22,49.25,49.21,49.22,23600.0,43.8602,43.8869,43.8513,43.8602,23600.0
2014-02-07 15:35:00,49.23,49.27,49.22,49.24,23400.0,43.8691,43.9047,43.8602,43.878,23400.0
2014-02-07 15:40:00,49.24,49.26,49.22,49.25,18100.0,43.878,43.8958,43.8602,43.8869,18100.0
2014-02-07 15:45:00,49.26,49.29,49.22,49.22,34500.0,43.8958,43.9226,43.8602,43.8602,34500.0
2014-02-07 15:50:00,49.23,49.25,49.19,49.23,38400.0,43.8691,43.8869,43.8335,43.8691,38400.0
2014-02-07 15:55:00,49.23,49.25,49.2,49.23,77900.0,43.8691,43.8869,43.8424,43.8691,77900.0
2014-02-10 09:30:00,49.07,49.42,49.07,49.17,40500.0,43.7265,44.0384,43.7265,43.8156,40500.0
2014-02-10 09:35:00,49.16,49.31,49.12,49.31,18600.0,43.8067,43.9404,43.7711,43.9404,18600.0
2014-02-10 09:40:00,49.35,49.35,49.21,49.35,12500.0,43.976,43.976,43.8513,43.976,12500.0
2014-02-10 09:45:00,49.38,49.45,49.32,49.41,9500.0,44.0028,44.0651,43.9493,44.0295,9500.0
2014-02-10 09:50:00,49.4,49.42,49.31,49.39,10600.0,44.0206,44.0384,43.9404,44.0117,10600.0
2014-02-10 09:55:00,49.35,49.41,49.31,49.38,5700.0,43.976,44.0295,43.9404,44.0028,5700.0
2014-02-10 10:00:00,49.37,49.42,49.33,49.36,7000.0,43.9939,44.0384,43.9582,43.9849,7000.0
2014-02-10 10:05:00,49.35,49.38,49.31,49.32,9100.0,43.976,44.0028,43.9404,43.9493,9100.0
2014-02-10 10:10:00,49.32,49.44,49.32,49.41,14500.0,43.9493,44.0562,43.9493,44.0295,14500.0
2014-02-10 10:15:00,49.41,49.51,49.4,49.46,12100.0,44.0295,44.1186,44.0206,44.074,12100.0
2014-02-10 10:20:00,49.45,49.51,49.45,49.45,21500.0,44.0651,44.1186,44.0651,44.0651,21500.0
2014-02-10 10:25:00,49.44,49.47,49.43,49.47,3600.0,44.0562,44.083,44.0473,44.083,3600.0
2014-02-10 10:30:00,49.48,49.48,49.35,49.42,12800.0,44.0919,44.0919,43.976,44.0384,12800.0
2014-02-10 10:35:00,49.41,49.46,49.39,49.45,19700.0,44.0295,44.074,44.0117,44.0651,19700.0
2014-02-10 10:40:00,49.45,49.46,49.43,49.43,12400.0,44.0651,44.074,44.0473,44.0473,12400.0
2014-02-10 10:45:00,49.41,49.46,49.39,49.44,23200.0,44.0295,44.074,44.0117,44.0562,23200.0
2014-02-10 10:50:00,49.43,49.46,49.32,49.32,23100.0,44.0473,44.074,43.9493,43.9493,23100.0
2014-02-10 10:55:00,49.3,49.38,49.3,49.33,4800.0,43.9315,44.0028,43.9315,43.9582,4800.0
2014-02-10 11:00:00,49.33,49.34,49.25,49.25,8500.0,43.9582,43.9671,43.8869,43.8869,8500.0
2014-02-10 11:05:00,49.26,49.29,49.25,49.28,5800.0,43.8958,43.9226,43.8869,43.9137,5800.0
2014-02-10 11:10:00,49.28,49.3,49.24,49.28,8300.0,43.9137,43.9315,43.878,43.9137,8300.0
2014-02-10 11:15:00,49.28,49.33,49.26,49.31,7800.0,43.9137,43.9582,43.8958,43.9404,7800.0
2014-02-10 11:20:00,49.33,49.37,49.32,49.37,5600.0,43.9582,43.9939,43.9493,43.9939,5600.0
2014-02-10 11:25:00,49.37,49.41,49.37,49.41,3000.0,43.9939,44.0295,43.9939,44.0295,3000.0
2014-02-10 11:30:00,49.41,49.46,49.4,49.45,6200.0,44.0295,44.074,44.0206,44.0651,6200.0
2014-02-10 11:35:00,49.45,49.46,49.41,49.44,7300.0,44.0651,44.074,44.0295,44.0562,7300.0
2014-02-10 11:40:00,49.45,49.5,49.45,49.49,7200.0,44.0651,44.1097,44.0651,44.1008,7200.0
2014-02-10 11:45:00,49.49,49.52,49.49,49.51,5800.0,44.1008,44.1275,44.1008,44.1186,5800.0
2014-02-10 11:50:00,49.51,49.56,49.51,49.51,16000.0,44.1186,44.1632,44.1186,44.1186,16000.0
2014-02-10 11:55:00,49.52,49.57,49.51,49.56,11500.0,44.1275,44.1721,44.1186,44.1632,11500.0
2014-02-10 12:00:00,49.55,49.55,49.51,49.52,8300.0,44.1542,44.1542,44.1186,44.1275,8300.0
2014-02-10 12:05:00,49.51,49.52,49.44,49.45,8800.0,44.1186,44.1275,44.0562,44.0651,8800.0
2014-02-10 12:10:00,49.45,49.46,49.42,49.45,5400.0,44.0651,44.074,44.0384,44.0651,5400.0
2014-02-10 12:15:00,49.45,49.48,49.44,49.45,4400.0,44.0651,44.0919,44.0562,44.0651,4400.0
2014-02-10 12:20:00,49.46,49.51,49.45,49.5,4000.0,44.074,44.1186,44.0651,44.1097,4000.0
2014-02-10 12:25:00,49.5,49.5,49.43,49.44,2600.0,44.1097,44.1097,44.0473,44.0562,2600.0
2014-02-10 12:30:00,49.45,49.49,49.42,49.49,6500.0,44.0651,44.1008,44.0384,44.1008,6500.0
2014-02-10 12:35:00,49.51,49.52,49.47,49.47,5600.0,44.1186,44.1275,44.083,44.083,5600.0
2014-02-10 12:40:00,49.47,49.47,49.43,49.43,4900.0,44.083,44.083,44.0473,44.0473,4900.0
2014-02-10 12:45:00,49.42,49.44,49.4,49.42,2300.0,44.0384,44.0562,44.0206,44.0384,2300.0
2014-02-10 12:50:00,49.43,49.45,49.41,49.43,3900.0,44.0473,44.0651,44.0295,44.0473,3900.0
2014-02-10 12:55:00,49.44,49.46,49.43,49.44,8600.0,44.0562,44.074,44.0473,44.0562,8600.0
2014-02-10 13:00:00,49.44,49.49,49.44,49.47,9400.0,44.0562,44.1008,44.0562,44.083,9400.0
2014-02-10 13:05:00,49.48,49.5,49.45,49.45,4200.0,44.0919,44.1097,44.0651,44.0651,4200.0
2014-02-10 13:10:00,49.45,49.45,49.38,49.38,4800.0,44.0651,44.0651,44.0028,44.0028,4800.0
2014-02-10 13:15:00,49.37,49.43,49.37,49.4,5000.0,43.9939,44.0473,43.9939,44.0206,5000.0
2014-02-10 13:20:00,49.4,49.42,49.38,49.42,7600.0,44.0206,44.0384,44.0028,44.0384,7600.0
2014-02-10 13:25:00,49.42,49.42,49.36,49.38,8900.0,44.0384,44.0384,43.9849,44.0028,8900.0
2014-02-10 13:30:00,49.36,49.41,49.36,49.41,11000.0,43.9849,44.0295,43.9849,44.0295,11000.0
2014-02-10 13:35:00,49.41,49.43,49.41,49.41,11300.0,44.0295,44.0473,44.0295,44.0295,11300.0
2014-02-10 13:40:00,49.42,49.42,49.38,49.39,12100.0,44.0384,44.0384,44.0028,44.0117,12100.0
2014-02-10 13:45:00,49.39,49.4,49.37,49.37,5500.0,44.0117,44.0206,43.9939,43.9939,5500.0
2014-02-10 13:50:00,49.36,49.42,49.36,49.42,13400.0,43.9849,44.0384,43.9849,44.0384,13400.0
2014-02-10 13:55:00,49.42,49.44,49.41,49.44,3700.0,44.0384,44.0562,44.0295,44.0562,3700.0
2014-02-10 14:00:00,49.44,49.5,49.43,49.5,10400.0,44.0562,44.1097,44.0473,44.1097,10400.0
2014-02-10 14:05:00,49.5,49.51,49.47,49.48,15100.0,44.1097,44.1186,44.083,44.0919,15100.0
2014-02-10 14:10:00,49.47,49.5,49.46,49.48,10900.0,44.083,44.1097,44.074,44.0919,10900.0
2014-02-10 14:15:00,49.49,49.51,49.47,49.5,13700.0,44.1008,44.1186,44.083,44.1097,13700.0
2014-02-10 14:20:00,49.5,49.52,49.48,49.5,12000.0,44.1097,44.1275,44.0919,44.1097,12000.0
2014-02-10 14:25:00,49.51,49.51,49.49,49.5,14100.0,44.1186,44.1186,44.1008,44.1097,14100.0
2014-02-10 14:30:00,49.5,49.53,49.5,49.52,7200.0,44.1097,44.1364,44.1097,44.1275,7200.0
2014-02-10 14:35:00,49.52,49.61,49.52,49.57,17200.0,44.1275,44.2077,44.1275,44.1721,17200.0
2014-02-10 14:40:00,49.56,49.56,49.52,49.52,10300.0,44.1632,44.1632,44.1275,44.1275,10300.0
2014-02-10 14:45:00,49.52,49.52,49.48,49.5,9600.0,44.1275,44.1275,44.0919,44.1097,9600.0
2014-02-10 14:50:00,49.5,49.51,49.44,49.45,11900.0,44.1097,44.1186,44.0562,44.0651,11900.0
2014-02-10 14:55:00,49.44,49.44,49.41,49.41,8800.0,44.0562,44.0562,44.0295,44.0295,8800.0
2014-02-10 15:00:00,49.41,49.45,49.4,49.41,17600.0,44.0295,44.0651,44.0206,44.0295,17600.0
2014-02-10 15:05:00,49.42,49.42,49.39,49.39,17900.0,44.0384,44.0384,44.0117,44.0117,17900.0
2014-02-10 15:10:00,49.39,49.39,49.37,49.38,9900.0,44.0117,44.0117,43.9939,44.0028,9900.0
2014-02-10 15:15:00,49.38,49.39,49.36,49.37,16000.0,44.0028,44.0117,43.9849,43.9939,16000.0
2014-02-10 15:20:00,49.38,49.38,49.34,49.37,20300.0,44.0028,44.0028,43.9671,43.9939,20300.0
2014-02-10 15:25:00,49.36,49.38,49.35,49.35,17700.0,43.9849,44.0028,43.976,43.976,17700.0
2014-02-10 15:30:00,49.35,49.41,49.34,49.41,22400.0,43.976,44.0295,43.9671,44.0295,22400.0
2014-02-10 15:35:00,49.41,49.44,49.4,49.43,13100.0,44.0295,44.0562,44.0206,44.0473,13100.0
2014-02-10 15:40:00,49.42,49.46,49.4,49.4,42300.0,44.0384,44.074,44.0206,44.0206,42300.0
2014-02-10 15:45:00,49.4,49.41,49.39,49.39,45100.0,44.0206,44.0295,44.0117,44.0117,45100.0
2014-02-10 15:50:00,49.39,49.4,49.36,49.38,39800.0,44.0117,44.0206,43.9849,44.0028,39800.0
2014-02-10 15:55:00,49.38,49.38,49.34,49.35,67200.0,44.0028,44.0028,43.9671,43.976,67200.0
2014-02-11 09:30:00,49.35,49.57,49.28,49.47,20400.0,43.976,44.1721,43.9137,44.083,20400.0
2014-02-11 09:35:00,49.54,49.54,49.41,49.54,5000.0,44.1453,44.1453,44.0295,44.1453,5000.0
2014-02-11 09:40:00,49.49,49.6,49.42,49.6,14200.0,44.1008,44.1988,44.0384,44.1988,14200.0
2014-02-11 09:45:00,49.59,49.72,49.56,49.6,23300.0,44.1899,44.3057,44.1632,44.1988,23300.0
2014-02-11 09:50:00,49.6,49.63,49.57,49.57,11600.0,44.1988,44.2255,44.1721,44.1721,11600.0
2014-02-11 09:55:00,49.55,49.55,49.49,49.52,2500.0,44.1542,44.1542,44.1008,44.1275,2500.0
2014-02-11 10:00:00,49.52,49.57,49.51,49.52,4400.0,44.1275,44.1721,44.1186,44.1275,4400.0
2014-02-11 10:05:00,49.51,49.52,49.49,49.52,8500.0,44.1186,44.1275,44.1008,44.1275,8500.0
2014-02-11 10:10:00,49.52,49.53,49.48,49.52,14600.0,44.1275,44.1364,44.0919,44.1275,14600.0
2014-02-11 10:15:00,49.53,49.56,49.52,49.56,9000.0,44.1364,44.1632,44.1275,44.1632,9000.0
2014-02-11 10:20:00,49.57,49.67,49.57,49.65,25200.0,44.1721,44.2612,44.1721,44.2434,25200.0
2014-02-11 10:25:00,49.65,49.66,49.6,49.64,26300.0,44.2434,44.2523,44.1988,44.2344,26300.0
2014-02-11 10:30:00,49.63,49.65,49.62,49.64,9500.0,44.2255,44.2434,44.2166,44.2344,9500.0
2014-02-11 10:35:00,49.64,49.68,49.61,49.68,16500.0,44.2344,44.2701,44.2077,44.2701,16500.0
2014-02-11 10:40:00,49.69,49.69,49.64,49.67,11200.0,44.279,44.279,44.2344,44.2612,11200.0
2014-02-11 10:45:00,49.67,49.69,49.65,49.68,10100.0,44.2612,44.279,44.2434,44.2701,10100.0
2014-02-11 10:50:00,49.67,49.72,49.65,49.65,28300.0,44.2612,44.3057,44.2434,44.2434,28300.0
2014-02-11 10:55:00,49.65,49.65,49.61,49.63,6800.0,44.2434,44.2434,44.2077,44.2255,6800.0
2014-02-11 11:00:00,49.64,49.71,49.64,49.68,12000.0,44.2344,44.2968,44.2344,44.2701,12000.0
2014-02-11 11:05:00,49.68,49.69,49.65,49.68,20500.0,44.2701,44.279,44.2434,44.2701,20500.0
2014-02-11 11:10:00,49.68,49.68,49.64,49.66,8700.0,44.2701,44.2701,44.2344,44.2523,8700.0
2014-02-11 11:15:00,49.66,49.73,49.64,49.73,15900.0,44.2523,44.3146,44.2344,44.3146,15900.0
2014-02-11 11:20:00,49.73,49.8,49.72,49.8,18000.0,44.3146,44.377,44.3057,44.377,18000.0
2014-02-11 11:25:00,49.82,49.84,49.79,49.8,9300.0,44.3948,44.4127,44.3681,44.377,9300.0
2014-02-11 11:30:00,49.81,49.82,49.74,49.76,12400.0,44.3859,44.3948,44.3236,44.3414,12400.0
2014-02-11 11:35:00,49.76,49.79,49.75,49.79,10100.0,44.3414,44.3681,44.3325,44.3681,10100.0
2014-02-11 11:40:00,49.79,49.8,49.77,49.78,6800.0,44.3681,44.377,44.3503,44.3592,6800.0
2014-02-11 11:45:00,49.79,49.81,49.77,49.79,11100.0,44.3681,44.3859,44.3503,44.3681,11100.0
2014-02-11 11:50:00,49.78,49.81,49.78,49.8,12700.0,44.3592,44.3859,44.3592,44.377,12700.0
2014-02-11 11:55:00,49.79,49.81,49.78,49.79,9900.0,44.3681,44.3859,44.3592,44.3681,9900.0
2014-02-11 12:00:00,49.79,49.79,49.77,49.77,9200.0,44.3681,44.3681,44.3503,44.3503,9200.0
2014-02-11 12:05:00,49.77,49.77,49.74,49.75,15800.0,44.3503,44.3503,44.3236,44.3325,15800.0
2014-02-11 12:10:00,49.76,49.76,49.74,49.76,14200.0,44.3414,44.3414,44.3236,44.3414,14200.0
2014-02-11 12:15:00,49.75,49.78,49.75,49.78,14700.0,44.3325,44.3592,44.3325,44.3592,14700.0
2014-02-11 12:20:00,49.78,49.78,49.75,49.77,17300.0,44.3592,44.3592,44.3325,44.3503,17300.0
2014-02-11 12:25:00,49.78,49.85,49.77,49.84,24800.0,44.3592,44.4216,44.3503,44.4127,24800.0
2014-02-11 12:30:00,49.85,49.85,49.8,49.8,9200.0,44.4216,44.4216,44.377,44.377,9200.0
2014-02-11 12:35:00,49.81,49.81,49.77,49.78,12200.0,44.3859,44.3859,44.3503,44.3592,12200.0
2014-02-11 12:40:00,49.78,49.78,49.74,49.75,9800.0,44.3592,44.3592,44.3236,44.3325,9800.0
2014-02-11 12:45:00,49.75,49.78,49.75,49.76,10000.0,44.3325,44.3592,44.3325,44.3414,10000.0
2014-02-11 12:50:00,49.76,49.77,49.75,49.75,5100.0,44.3414,44.3503,44.3325,44.3325,5100.0
2014-02-11 12:55:00,49.75,49.76,49.74,49.76,15700.0,44.3325,44.3414,44.3236,44.3414,15700.0
2014-02-11 13:00:00,49.76,49.81,49.76,49.8,35000.0,44.3414,44.3859,44.3414,44.377,35000.0
2014-02-11 13:05:00,49.81,49.86,49.81,49.85,12700.0,44.3859,44.4305,44.3859,44.4216,12700.0
2014-02-11 13:10:00,49.86,49.99,49.86,49.98,20600.0,44.4305,44.5463,44.4305,44.5374,20600.0
2014-02-11 13:15:00,49.99,49.99,49.94,49.99,15200.0,44.5463,44.5463,44.5018,44.5463,15200.0
2014-02-11 13:20:00,49.98,50.0,49.94,49.96,13200.0,44.5374,44.5552,44.5018,44.5196,13200.0
2014-02-11 13:25:00,49.96,49.96,49.93,49.94,21400.0,44.5196,44.5196,44.4929,44.5018,21400.0
2014-02-11 13:30:00,49.93,49.93,49.88,49.89,8100.0,44.4929,44.4929,44.4483,44.4572,8100.0
2014-02-11 13:35:00,49.89,49.89,49.82,49.83,11900.0,44.4572,44.4572,44.3948,44.4038,11900.0
2014-02-11 13:40:00,49.83,49.85,49.81,49.82,18300.0,44.4038,44.4216,44.3859,44.3948,18300.0
2014-02-11 13:45:00,49.82,49.88,49.8,49.87,29700.0,44.3948,44.4483,44.377,44.4394,29700.0
2014-02-11 13:50:00,49.87,49.88,49.85,49.85,6100.0,44.4394,44.4483,44.4216,44.4216,6100.0
2014-02-11 13:55:00,49.85,49.85,49.81,49.81,10800.0,44.4216,44.4216,44.3859,44.3859,10800.0
2014-02-11 14:00:00,49.82,49.83,49.8,49.82,21300.0,44.3948,44.4038,44.377,44.3948,21300.0
2014-02-11 14:05:00,49.83,49.83,49.8,49.8,12200.0,44.4038,44.4038,44.377,44.377,12200.0
2014-02-11 14:10:00,49.8,49.84,49.77,49.77,48500.0,44.377,44.4127,44.3503,44.3503,48500.0
2014-02-11 14:15:00,49.77,49.79,49.74,49.77,88900.0,44.3503,44.3681,44.3236,44.3503,88900.0
2014-02-11 14:20:00,49.78,49.78,49.77,49.77,30100.0,44.3592,44.3592,44.3503,44.3503,30100.0
2014-02-11 14:25:00,49.77,49.78,49.75,49.76,11400.0,44.3503,44.3592,44.3325,44.3414,11400.0
2014-02-11 14:30:00,49.76,49.8,49.75,49.77,59300.0,44.3414,44.377,44.3325,44.3503,59300.0
2014-02-11 14:35:00,49.78,49.8,49.76,49.8,15500.0,44.3592,44.377,44.3414,44.377,15500.0
2014-02-11 14:40:00,49.81,49.86,49.8,49.85,14500.0,44.3859,44.4305,44.377,44.4216,14500.0
2014-02-11 14:45:00,49.85,49.86,49.84,49.85,11600.0,44.4216,44.4305,44.4127,44.4216,11600.0
2014-02-11 14:50:00,49.85,49.85,49.8,49.81,27600.0,44.4216,44.4216,44.377,44.3859,27600.0
2014-02-11 14:55:00,49.8,49.81,49.78,49.8,25500.0,44.377,44.3859,44.3592,44.377,25500.0
2014-02-11 15:00:00,49.79,49.85,49.79,49.85,20600.0,44.3681,44.4216,44.3681,44.4216,20600.0
2014-02-11 15:05:00,49.85,49.87,49.82,49.83,26800.0,44.4216,44.4394,44.3948,44.4038,26800.0
2014-02-11 15:10:00,49.83,49.83,49.81,49.82,22500.0,44.4038,44.4038,44.3859,44.3948,22500.0
2014-02-11 15:15:00,49.81,49.86,49.79,49.85,29700.0,44.3859,44.4305,44.3681,44.4216,29700.0
2014-02-11 15:20:00,49.85,49.86,49.82,49.83,22200.0,44.4216,44.4305,44.3948,44.4038,22200.0
2014-02-11 15:25:00,49.83,49.83,49.78,49.79,15700.0,44.4038,44.4038,44.3592,44.3681,15700.0
2014-02-11 15:30:00,49.79,49.79,49.74,49.76,59600.0,44.3681,44.3681,44.3236,44.3414,59600.0
2014-02-11 15:35:00,49.75,49.77,49.74,49.75,44000.0,44.3325,44.3503,44.3236,44.3325,44000.0
2014-02-11 15:40:00,49.74,49.77,49.73,49.75,87400.0,44.3236,44.3503,44.3146,44.3325,87400.0
2014-02-11 15:45:00,49.75,49.77,49.69,49.69,76800.0,44.3325,44.3503,44.279,44.279,76800.0
2014-02-11 15:50:00,49.7,49.71,49.67,49.7,66100.0,44.2879,44.2968,44.2612,44.2879,66100.0
2014-02-11 15:55:00,49.69,49.7,49.64,49.68,97700.0,44.279,44.2879,44.2344,44.2701,97700.0
2014-02-12 09:30:00,49.88,49.98,49.8,49.91,49700.0,44.4483,44.5374,44.377,44.475,49700.0
2014-02-12 09:35:00,49.91,50.17,49.91,50.0,59500.0,44.475,44.7067,44.475,44.5552,59500.0
2014-02-12 09:40:00,50.01,50.03,49.91,50.01,25900.0,44.5642,44.582,44.475,44.5642,25900.0
2014-02-12 09:45:00,50.01,50.02,49.94,49.96,15200.0,44.5642,44.5731,44.5018,44.5196,15200.0
2014-02-12 09:50:00,49.96,49.98,49.87,49.88,33400.0,44.5196,44.5374,44.4394,44.4483,33400.0
2014-02-12 09:55:00,49.88,49.9,49.74,49.75,40500.0,44.4483,44.4661,44.3236,44.3325,40500.0
2014-02-12 10:00:00,49.76,49.76,49.69,49.69,23300.0,44.3414,44.3414,44.279,44.279,23300.0
2014-02-12 10:05:00,49.69,49.77,49.68,49.75,20400.0,44.279,44.3503,44.2701,44.3325,20400.0
2014-02-12 10:10:00,49.73,49.77,49.7,49.72,15700.0,44.3146,44.3503,44.2879,44.3057,15700.0
2014-02-12 10:15:00,49.71,49.73,49.64,49.65,16200.0,44.2968,44.3146,44.2344,44.2434,16200.0
2014-02-12 10:20:00,49.65,49.66,49.61,49.61,14600.0,44.2434,44.2523,44.2077,44.2077,14600.0
2014-02-12 10:25:00,49.61,49.66,49.57,49.65,13200.0,44.2077,44.2523,44.1721,44.2434,13200.0
2014-02-12 10:30:00,49.65,49.66,49.62,49.63,9900.0,44.2434,44.2523,44.2166,44.2255,9900.0
2014-02-12 10:35:00,49.63,49.72,49.61,49.71,23800.0,44.2255,44.3057,44.2077,44.2968,23800.0
2014-02-12 10:40:00,49.7,49.71,49.65,49.67,12900.0,44.2879,44.2968,44.2434,44.2612,12900.0
2014-02-12 10:45:00,49.67,49.7,49.6,49.67,16900.0,44.2612,44.2879,44.1988,44.2612,16900.0
2014-02-12 10:50:00,49.67,49.7,49.66,49.69,8200.0,44.2612,44.2879,44.2523,44.279,8200.0
2014-02-12 10:55:00,49.7,49.72,49.65,49.65,21900.0,44.2879,44.3057,44.2434,44.2434,21900.0
2014-02-12 11:00:00,49.65,49.7,49.64,49.65,11400.0,44.2434,44.2879,44.2344,44.2434,11400.0
2014-02-12 11:05:00,49.67,49.67,49.61,49.64,19700.0,44.2612,44.2612,44.2077,44.2344,19700.0
2014-02-12 11:10:00,49.65,49.7,49.65,49.7,6500.0,44.2434,44.2879,44.2434,44.2879,6500.0
2014-02-12 11:15:00,49.7,49.74,49.67,49.73,29800.0,44.2879,44.3236,44.2612,44.3146,29800.0
2014-02-12 11:20:00,49.72,49.73,49.67,49.67,32100.0,44.3057,44.3146,44.2612,44.2612,32100.0
2014-02-12 11:25:00,49.67,49.7,49.66,49.66,21100.0,44.2612,44.2879,44.2523,44.2523,21100.0
2014-02-12 11:30:00,49.66,49.73,49.66,49.72,22500.0,44.2523,44.3146,44.2523,44.3057,22500.0
2014-02-12 11:35:00,49.73,49.74,49.65,49.66,23500.0,44.3146,44.3236,44.2434,44.2523,23500.0
2014-02-12 11:40:00,49.65,49.7,49.64,49.64,17300.0,44.2434,44.2879,44.2344,44.2344,17300.0
2014-02-12 11:45:00,49.65,49.67,49.63,49.64,14000.0,44.2434,44.2612,44.2255,44.2344,14000.0
2014-02-12 11:50:00,49.64,49.67,49.62,49.66,19200.0,44.2344,44.2612,44.2166,44.2523,19200.0
2014-02-12 11:55:00,49.66,49.66,49.61,49.61,10800.0,44.2523,44.2523,44.2077,44.2077,10800.0
2014-02-12 12:00:00,49.61,49.67,49.58,49.66,18200.0,44.2077,44.2612,44.181,44.2523,18200.0
2014-02-12 12:05:00,49.67,49.73,49.65,49.71,20100.0,44.2612,44.3146,44.2434,44.2968,20100.0
2014-02-12 12:10:00,49.71,49.71,49.68,49.69,7000.0,44.2968,44.2968,44.2701,44.279,7000.0
2014-02-12 12:15:00,49.69,49.72,49.69,49.71,10100.0,44.279,44.3057,44.279,44.2968,10100.0
2014-02-12 12:20:00,49.71,49.72,49.67,49.67,9300.0,44.2968,44.3057,44.2612,44.2612,9300.0
2014-02-12 12:25:00,49.68,49.68,49.63,49.65,13400.0,44.2701,44.2701,44.2255,44.2434,13400.0
2014-02-12 12:30:00,49.65,49.69,49.65,49.69,12000.0,44.2434,44.279,44.2434,44.279,12000.0
2014-02-12 12:35:00,49.69,49.69,49.64,49.64,10900.0,44.279,44.279,44.2344,44.2344,10900.0
2014-02-12 12:40:00,49.63,49.66,49.63,49.65,11700.0,44.2255,44.2523,44.2255,44.2434,11700.0
2014-02-12 12:45:00,49.65,49.65,49.6,49.61,8600.0,44.2434,44.2434,44.1988,44.2077,8600.0
2014-02-12 12:50:00,49.62,49.67,49.6,49.67,15200.0,44.2166,44.2612,44.1988,44.2612,15200.0
2014-02-12 12:55:00,49.68,49.68,49.64,49.66,13300.0,44.2701,44.2701,44.2344,44.2523,13300.0
2014-02-12 13:00:00,49.65,49.66,49.63,49.64,11400.0,44.2434,44.2523,44.2255,44.2344,11400.0
2014-02-12 13:05:00,49.64,49.65,49.61,49.63,19000.0,44.2344,44.2434,44.2077,44.2255,19000.0
2014-02-12 13:10:00,49.64,49.66,49.62,49.66,22500.0,44.2344,44.2523,44.2166,44.2523,22500.0
2014-02-12 13:15:00,49.66,49.71,49.66,49.69,23700.0,44.2523,44.2968,44.2523,44.279,23700.0
2014-02-12 13:20:00,49.69,49.71,49.65,49.71,15400.0,44.279,44.2968,44.2434,44.2968,15400.0
2014-02-12 13:25:00,49.71,49.72,49.68,49.72,8800.0,44.2968,44.3057,44.2701,44.3057,8800.0
2014-02-12 13:30:00,49.71,49.75,49.7,49.71,17900.0,44.2968,44.3325,44.2879,44.2968,17900.0
2014-02-12 13:35:00,49.72,49.76,49.72,49.75,13700.0,44.3057,44.3414,44.3057,44.3325,13700.0
2014-02-12 13:40:00,49.75,49.75,49.7,49.7,14100.0,44.3325,44.3325,44.2879,44.2879,14100.0
2014-02-12 13:45:00,49.7,49.7,49.67,49.68,10200.0,44.2879,44.2879,44.2612,44.2701,10200.0
2014-02-12 13:50:00,49.69,49.7,49.67,49.7,19800.0,44.279,44.2879,44.2612,44.2879,19800.0
2014-02-12 13:55:00,49.71,49.76,49.71,49.74,9300.0,44.2968,44.3414,44.2968,44.3236,9300.0
2014-02-12 14:00:00,49.75,49.79,49.73,49.79,26000.0,44.3325,44.3681,44.3146,44.3681,26000.0
2014-02-12 14:05:00,49.79,49.82,49.79,49.81,20100.0,44.3681,44.3948,44.3681,44.3859,20100.0
2014-02-12 14:10:00,49.81,49.84,49.79,49.8,32000.0,44.3859,44.4127,44.3681,44.377,32000.0
2014-02-12 14:15:00,49.8,49.8,49.74,49.74,15800.0,44.377,44.377,44.3236,44.3236,15800.0
2014-02-12 14:20:00,49.74,49.77,49.74,49.75,11000.0,44.3236,44.3503,44.3236,44.3325,11000.0
2014-02-12 14:25:00,49.75,49.75,49.71,49.71,6200.0,44.3325,44.3325,44.2968,44.2968,6200.0
2014-02-12 14:30:00,49.7,49.7,49.65,49.66,14500.0,44.2879,44.2879,44.2434,44.2523,14500.0
2014-02-12 14:35:00,49.66,49.66,49.64,49.64,9600.0,44.2523,44.2523,44.2344,44.2344,9600.0
2014-02-12 14:40:00,49.64,49.67,49.64,49.67,18400.0,44.2344,44.2612,44.2344,44.2612,18400.0
2014-02-12 14:45:00,49.67,49.68,49.62,49.62,12000.0,44.2612,44.2701,44.2166,44.2166,12000.0
2014-02-12 14:50:00,49.62,49.63,49.6,49.61,21200.0,44.2166,44.2255,44.1988,44.2077,21200.0
2014-02-12 14:55:00,49.61,49.63,49.6,49.62,18400.0,44.2077,44.2255,44.1988,44.2166,18400.0
2014-02-12 15:00:00,49.62,49.65,49.61,49.62,14000.0,44.2166,44.2434,44.2077,44.2166,14000.0
2014-02-12 15:05:00,49.61,49.68,49.6,49.68,29300.0,44.2077,44.2701,44.1988,44.2701,29300.0
2014-02-12 15:10:00,49.68,49.71,49.66,49.7,28100.0,44.2701,44.2968,44.2523,44.2879,28100.0
2014-02-12 15:15:00,49.71,49.76,49.71,49.76,24500.0,44.2968,44.3414,44.2968,44.3414,24500.0
2014-02-12 15:20:00,49.75,49.76,49.7,49.7,21500.0,44.3325,44.3414,44.2879,44.2879,21500.0
2014-02-12 15:25:00,49.71,49.72,49.69,49.71,12300.0,44.2968,44.3057,44.279,44.2968,12300.0
2014-02-12 15:30:00,49.7,49.72,49.7,49.71,27100.0,44.2879,44.3057,44.2879,44.2968,27100.0
2014-02-12 15:35:00,49.71,49.71,49.63,49.63,36600.0,44.2968,44.2968,44.2255,44.2255,36600.0
2014-02-12 15:40:00,49.63,49.66,49.62,49.66,52100.0,44.2255,44.2523,44.2166,44.2523,52100.0
2014-02-12 15:45:00,49.66,49.71,49.63,49.63,54000.0,44.2523,44.2968,44.2255,44.2255,54000.0
2014-02-12 15:50:00,49.63,49.65,49.55,49.56,80000.0,44.2255,44.2434,44.1542,44.1632,80000.0
2014-02-12 15:55:00,49.56,49.66,49.56,49.65,112200.0,44.1632,44.2523,44.1632,44.2434,112200.0
2014-02-13 09:30:00,49.36,49.37,49.02,49.3,91800.0,43.9849,43.9939,43.682,43.9315,91800.0
2014-02-13 09:35:00,49.33,49.51,49.27,49.35,50300.0,43.9582,44.1186,43.9047,43.976,50300.0
2014-02-13 09:40:00,49.4,49.68,49.38,49.59,47100.0,44.0206,44.2701,44.0028,44.1899,47100.0
2014-02-13 09:45:00,49.58,49.78,49.54,49.71,24900.0,44.181,44.3592,44.1453,44.2968,24900.0
2014-02-13 09:50:00,49.74,49.76,49.66,49.7,43100.0,44.3236,44.3414,44.2523,44.2879,43100.0
2014-02-13 09:55:00,49.67,49.67,49.51,49.59,27800.0,44.2612,44.2612,44.1186,44.1899,27800.0
2014-02-13 10:00:00,49.57,49.83,49.57,49.71,53200.0,44.1721,44.4038,44.1721,44.2968,53200.0
2014-02-13 10:05:00,49.72,49.95,49.72,49.93,19800.0,44.3057,44.5107,44.3057,44.4929,19800.0
2014-02-13 10:10:00,49.91,49.91,49.8,49.84,10300.0,44.475,44.475,44.377,44.4127,10300.0
2014-02-13 10:15:00,49.86,49.99,49.84,49.85,25700.0,44.4305,44.5463,44.4127,44.4216,25700.0
2014-02-13 10:20:00,49.86,49.92,49.74,49.81,46300.0,44.4305,44.484,44.3236,44.3859,46300.0
2014-02-13 10:25:00,49.81,49.93,49.8,49.9,28300.0,44.3859,44.4929,44.377,44.4661,28300.0
2014-02-13 10:30:00,49.88,49.88,49.77,49.85,16500.0,44.4483,44.4483,44.3503,44.4216,16500.0
2014-02-13 10:35:00,49.85,49.85,49.71,49.79,14700.0,44.4216,44.4216,44.2968,44.3681,14700.0
2014-02-13 10:40:00,49.8,49.82,49.73,49.77,10600.0,44.377,44.3948,44.3146,44.3503,10600.0
2014-02-13 10:45:00,49.78,49.8,49.64,49.7,13400.0,44.3592,44.377,44.2344,44.2879,13400.0
2014-02-13 10:50:00,49.69,49.77,49.68,49.75,15400.0,44.279,44.3503,44.2701,44.3325,15400.0
2014-02-13 10:55:00,49.74,49.81,49.74,49.79,17600.0,44.3236,44.3859,44.3236,44.3681,17600.0
2014-02-13 11:00:00,49.78,49.84,49.76,49.8,24800.0,44.3592,44.4127,44.3414,44.377,24800.0
2014-02-13 11:05:00,49.79,49.86,49.72,49.85,34000.0,44.3681,44.4305,44.3057,44.4216,34000.0
2014-02-13 11:10:00,49.86,49.98,49.85,49.89,47500.0,44.4305,44.5374,44.4216,44.4572,47500.0
2014-02-13 11:15:00,49.88,49.95,49.88,49.94,19300.0,44.4483,44.5107,44.4483,44.5018,19300.0
2014-02-13 11:20:00,49.94,50.06,49.93,50.05,34800.0,44.5018,44.6087,44.4929,44.5998,34800.0
2014-02-13 11:25:00,50.03,50.06,49.98,50.06,7400.0,44.582,44.6087,44.5374,44.6087,7400.0
2014-02-13 11:30:00,50.07,50.2,50.06,50.16,44200.0,44.6176,44.7335,44.6087,44.6978,44200.0
2014-02-13 11:35:00,50.16,50.18,50.1,50.11,24000.0,44.6978,44.7156,44.6444,44.6533,24000.0
2014-02-13 11:40:00,50.11,50.13,50.04,50.04,19000.0,44.6533,44.6711,44.5909,44.5909,19000.0
2014-02-13 11:45:00,50.05,50.08,50.01,50.02,9100.0,44.5998,44.6265,44.5642,44.5731,9100.0
2014-02-13 11:50:00,50.02,50.03,49.96,49.99,12700.0,44.5731,44.582,44.5196,44.5463,12700.0
2014-02-13 11:55:00,50.0,50.0,49.9,49.95,9300.0,44.5552,44.5552,44.4661,44.5107,9300.0
2014-02-13 12:00:00,49.94,49.94,49.87,49.91,9000.0,44.5018,44.5018,44.4394,44.475,9000.0
2014-02-13 12:05:00,49.91,49.92,49.87,49.88,6800.0,44.475,44.484,44.4394,44.4483,6800.0
2014-02-13 12:10:00,49.87,49.96,49.87,49.89,8400.0,44.4394,44.5196,44.4394,44.4572,8400.0
2014-02-13 12:15:00,49.9,49.93,49.88,49.88,5900.0,44.4661,44.4929,44.4483,44.4483,5900.0
2014-02-13 12:20:00,49.88,49.9,49.86,49.87,3000.0,44.4483,44.4661,44.4305,44.4394,3000.0
2014-02-13 12:25:00,49.87,49.87,49.84,49.85,3900.0,44.4394,44.4394,44.4127,44.4216,3900.0
2014-02-13 12:30:00,49.85,49.95,49.84,49.93,11100.0,44.4216,44.5107,44.4127,44.4929,11100.0
2014-02-13 12:35:00,49.93,49.94,49.88,49.92,7900.0,44.4929,44.5018,44.4483,44.484,7900.0
2014-02-13 12:40:00,49.93,49.96,49.93,49.95,9900.0,44.4929,44.5196,44.4929,44.5107,9900.0
2014-02-13 12:45:00,49.94,50.0,49.9,50.0,11800.0,44.5018,44.5552,44.4661,44.5552,11800.0
2014-02-13 12:50:00,50.0,50.0,49.95,49.97,7500.0,44.5552,44.5552,44.5107,44.5285,7500.0
2014-02-13 12:55:00,49.96,49.99,49.93,49.94,6900.0,44.5196,44.5463,44.4929,44.5018,6900.0
2014-02-13 13:00:00,49.95,49.97,49.94,49.96,6500.0,44.5107,44.5285,44.5018,44.5196,6500.0
2014-02-13 13:05:00,49.96,49.98,49.95,49.97,23700.0,44.5196,44.5374,44.5107,44.5285,23700.0
2014-02-13 13:10:00,49.96,49.96,49.9,49.91,6200.0,44.5196,44.5196,44.4661,44.475,6200.0
2014-02-13 13:15:00,49.91,49.95,49.9,49.94,11800.0,44.475,44.5107,44.4661,44.5018,11800.0
2014-02-13 13:20:00,49.94,49.94,49.89,49.91,5700.0,44.5018,44.5018,44.4572,44.475,5700.0
2014-02-13 13:25:00,49.91,49.96,49.91,49.94,9100.0,44.475,44.5196,44.475,44.5018,9100.0
2014-02-13 13:30:00,49.94,49.95,49.91,49.93,9200.0,44.5018,44.5107,44.475,44.4929,9200.0
2014-02-13 13:35:00,49.93,49.94,49.89,49.94,15000.0,44.4929,44.5018,44.4572,44.5018,15000.0
2014-02-13 13:40:00,49.94,49.99,49.93,49.99,13900.0,44.5018,44.5463,44.4929,44.5463,13900.0
2014-02-13 13:45:00,50.0,50.03,49.98,50.01,10300.0,44.5552,44.582,44.5374,44.5642,10300.0
2014-02-13 13:50:00,50.01,50.02,49.98,50.0,6500.0,44.5642,44.5731,44.5374,44.5552,6500.0
2014-02-13 13:55:00,50.0,50.05,49.99,50.05,11600.0,44.5552,44.5998,44.5463,44.5998,11600.0
2014-02-13 14:00:00,50.05,50.08,50.05,50.05,12500.0,44.5998,44.6265,44.5998,44.5998,12500.0
2014-02-13 14:05:00,50.04,50.09,50.04,50.09,10100.0,44.5909,44.6354,44.5909,44.6354,10100.0
2014-02-13 14:10:00,50.08,50.1,50.07,50.08,9200.0,44.6265,44.6444,44.6176,44.6265,9200.0
2014-02-13 14:15:00,50.08,50.08,50.02,50.02,10000.0,44.6265,44.6265,44.5731,44.5731,10000.0
2014-02-13 14:20:00,50.02,50.04,50.01,50.01,8700.0,44.5731,44.5909,44.5642,44.5642,8700.0
2014-02-13 14:25:00,50.01,50.03,49.99,50.01,10900.0,44.5642,44.582,44.5463,44.5642,10900.0
2014-02-13 14:30:00,50.01,50.03,49.99,49.99,11100.0,44.5642,44.582,44.5463,44.5463,11100.0
2014-02-13 14:35:00,50.0,50.03,50.0,50.03,8600.0,44.5552,44.582,44.5552,44.582,8600.0
2014-02-13 14:40:00,50.04,50.05,50.02,50.05,10200.0,44.5909,44.5998,44.5731,44.5998,10200.0
2014-02-13 14:45:00,50.06,50.08,50.04,50.05,12100.0,44.6087,44.6265,44.5909,44.5998,12100.0
2014-02-13 14:50:00,50.06,50.09,50.04,50.07,10900.0,44.6087,44.6354,44.5909,44.6176,10900.0
2014-02-13 14:55:00,50.07,50.09,50.04,50.08,14600.0,44.6176,44.6354,44.5909,44.6265,14600.0
2014-02-13 15:00:00,50.07,50.08,50.02,50.03,7300.0,44.6176,44.6265,44.5731,44.582,7300.0
2014-02-13 15:05:00,50.02,50.17,50.02,50.17,49800.0,44.5731,44.7067,44.5731,44.7067,49800.0
2014-02-13 15:10:00,50.16,50.16,50.11,50.13,21900.0,44.6978,44.6978,44.6533,44.6711,21900.0
2014-02-13 15:15:00,50.12,50.18,50.12,50.18,27100.0,44.6622,44.7156,44.6622,44.7156,27100.0
2014-02-13 15:20:00,50.19,50.2,50.15,50.16,19100.0,44.7246,44.7335,44.6889,44.6978,19100.0
2014-02-13 15:25:00,50.15,50.19,50.15,50.16,35600.0,44.6889,44.7246,44.6889,44.6978,35600.0
2014-02-13 15:30:00,50.17,50.2,50.11,50.18,85100.0,44.7067,44.7335,44.6533,44.7156,85100.0
2014-02-13 15:35:00,50.17,50.19,50.14,50.16,95200.0,44.7067,44.7246,44.68,44.6978,95200.0
2014-02-13 15:40:00,50.16,50.2,50.14,50.2,103200.0,44.6978,44.7335,44.68,44.7335,103200.0
2014-02-13 15:45:00,50.2,50.2,50.15,50.16,42900.0,44.7335,44.7335,44.6889,44.6978,42900.0
2014-02-13 15:50:00,50.17,50.19,50.15,50.15,47800.0,44.7067,44.7246,44.6889,44.6889,47800.0
2014-02-13 15:55:00,50.15,50.16,50.07,50.1,85300.0,44.6889,44.6978,44.6176,44.6444,85300.0
2014-02-14 09:30:00,49.91,50.48,49.91,50.4,76800.0,44.475,44.983,44.475,44.9117,76800.0
2014-02-14 09:35:00,50.4,50.58,50.4,50.47,30700.0,44.9117,45.0721,44.9117,44.9741,30700.0
2014-02-14 09:40:00,50.48,50.51,50.35,50.42,43300.0,44.983,45.0097,44.8671,44.9295,43300.0
2014-02-14 09:45:00,50.42,50.57,50.41,50.57,45300.0,44.9295,45.0632,44.9206,45.0632,45300.0
2014-02-14 09:50:00,50.56,50.72,50.55,50.64,36300.0,45.0543,45.1968,45.0454,45.1256,36300.0
2014-02-14 09:55:00,50.62,50.69,50.52,50.62,37500.0,45.1077,45.1701,45.0186,45.1077,37500.0
2014-02-14 10:00:00,50.64,50.64,50.41,50.42,21000.0,45.1256,45.1256,44.9206,44.9295,21000.0
2014-02-14 10:05:00,50.43,50.47,50.37,50.41,26200.0,44.9384,44.9741,44.885,44.9206,26200.0
2014-02-14 10:10:00,50.44,50.53,50.44,50.51,15200.0,44.9473,45.0275,44.9473,45.0097,15200.0
2014-02-14 10:15:00,50.5,50.56,50.5,50.5,23300.0,45.0008,45.0543,45.0008,45.0008,23300.0
2014-02-14 10:20:00,50.5,50.58,50.5,50.57,30300.0,45.0008,45.0721,45.0008,45.0632,30300.0
2014-02-14 10:25:00,50.57,50.65,50.56,50.58,20700.0,45.0632,45.1345,45.0543,45.0721,20700.0
2014-02-14 10:30:00,50.58,50.67,50.57,50.65,13800.0,45.0721,45.1523,45.0632,45.1345,13800.0
2014-02-14 10:35:00,50.65,50.65,50.56,50.57,9600.0,45.1345,45.1345,45.0543,45.0632,9600.0
2014-02-14 10:40:00,50.59,50.61,50.52,50.53,40000.0,45.081,45.0988,45.0186,45.0275,40000.0
2014-02-14 10:45:00,50.53,50.59,50.51,50.58,13900.0,45.0275,45.081,45.0097,45.0721,13900.0
2014-02-14 10:50:00,50.59,50.61,50.56,50.56,14400.0,45.081,45.0988,45.0543,45.0543,14400.0
2014-02-14 10:55:00,50.57,50.62,50.55,50.56,16100.0,45.0632,45.1077,45.0454,45.0543,16100.0
2014-02-14 11:00:00,50.55,50.57,50.55,50.56,20900.0,45.0454,45.0632,45.0454,45.0543,20900.0
2014-02-14 11:05:00,50.55,50.57,50.54,50.54,5200.0,45.0454,45.0632,45.0364,45.0364,5200.0
2014-02-14 11:10:00,50.55,50.64,50.55,50.64,9400.0,45.0454,45.1256,45.0454,45.1256,9400.0
2014-02-14 11:15:00,50.64,50.67,50.63,50.67,6300.0,45.1256,45.1523,45.1166,45.1523,6300.0
2014-02-14 11:20:00,50.68,50.71,50.67,50.71,11300.0,45.1612,45.1879,45.1523,45.1879,11300.0
2014-02-14 11:25:00,50.72,50.75,50.7,50.7,8300.0,45.1968,45.2236,45.179,45.179,8300.0
2014-02-14 11:30:00,50.71,50.77,50.7,50.77,15000.0,45.1879,45.2414,45.179,45.2414,15000.0
2014-02-14 11:35:00,50.77,50.79,50.75,50.78,10700.0,45.2414,45.2592,45.2236,45.2503,10700.0
2014-02-14 11:40:00,50.78,50.82,50.78,50.8,10700.0,45.2503,45.286,45.2503,45.2681,10700.0
2014-02-14 11:45:00,50.8,50.8,50.73,50.74,13500.0,45.2681,45.2681,45.2058,45.2147,13500.0
2014-02-14 11:50:00,50.73,50.85,50.72,50.84,27300.0,45.2058,45.3127,45.1968,45.3038,27300.0
2014-02-14 11:55:00,50.84,50.86,50.84,50.85,11300.0,45.3038,45.3216,45.3038,45.3127,11300.0
2014-02-14 12:00:00,50.85,50.86,50.83,50.85,28000.0,45.3127,45.3216,45.2949,45.3127,28000.0
2014-02-14 12:05:00,50.85,50.85,50.84,50.85,9400.0,45.3127,45.3127,45.3038,45.3127,9400.0
2014-02-14 12:10:00,50.85,50.88,50.85,50.85,16100.0,45.3127,45.3394,45.3127,45.3127,16100.0
2014-02-14 12:15:00,50.85,50.87,50.85,50.85,11000.0,45.3127,45.3305,45.3127,45.3127,11000.0
2014-02-14 12:20:00,50.86,50.88,50.85,50.87,10900.0,45.3216,45.3394,45.3127,45.3305,10900.0
2014-02-14 12:25:00,50.88,50.9,50.86,50.89,8900.0,45.3394,45.3572,45.3216,45.3483,8900.0
2014-02-14 12:30:00,50.89,50.89,50.86,50.86,8500.0,45.3483,45.3483,45.3216,45.3216,8500.0
2014-02-14 12:35:00,50.85,50.89,50.85,50.87,16500.0,45.3127,45.3483,45.3127,45.3305,16500.0
2014-02-14 12:40:00,50.86,50.94,50.85,50.93,30900.0,45.3216,45.3929,45.3127,45.384,30900.0
2014-02-14 12:45:00,50.93,50.94,50.91,50.93,6300.0,45.384,45.3929,45.3662,45.384,6300.0
2014-02-14 12:50:00,50.91,50.91,50.86,50.86,11100.0,45.3662,45.3662,45.3216,45.3216,11100.0
2014-02-14 12:55:00,50.86,50.9,50.86,50.9,11200.0,45.3216,45.3572,45.3216,45.3572,11200.0
2014-02-14 13:00:00,50.9,50.92,50.87,50.88,8800.0,45.3572,45.3751,45.3305,45.3394,8800.0
2014-02-14 13:05:00,50.88,50.88,50.85,50.86,6000.0,45.3394,45.3394,45.3127,45.3216,6000.0
2014-02-14 13:10:00,50.85,50.85,50.78,50.78,13800.0,45.3127,45.3127,45.2503,45.2503,13800.0
2014-02-14 13:15:00,50.78,51.46,50.78,51.26,256700.0,45.2503,45.8563,45.2503,45.678,256700.0
2014-02-14 13:20:00,51.25,51.36,51.16,51.25,183900.0,45.6691,45.7671,45.5889,45.6691,183900.0
2014-02-14 13:25:00,51.25,51.37,51.18,51.19,113500.0,45.6691,45.7761,45.6068,45.6157,113500.0
2014-02-14 13:30:00,51.2,51.4,51.18,51.23,109700.0,45.6246,45.8028,45.6068,45.6513,109700.0
2014-02-14 13:35:00,51.24,51.27,51.12,51.12,57300.0,45.6602,45.6869,45.5533,45.5533,57300.0
2014-02-14 13:40:00,51.12,51.2,51.11,51.16,19700.0,45.5533,45.6246,45.5444,45.5889,19700.0
2014-02-14 13:45:00,51.17,51.2,51.15,51.15,34000.0,45.5978,45.6246,45.58,45.58,34000.0
2014-02-14 13:50:00,51.16,51.36,51.16,51.34,43000.0,45.5889,45.7671,45.5889,45.7493,43000.0
2014-02-14 13:55:00,51.34,51.37,51.33,51.35,17200.0,45.7493,45.7761,45.7404,45.7582,17200.0
2014-02-14 14:00:00,51.35,51.35,51.32,51.33,11400.0,45.7582,45.7582,45.7315,45.7404,11400.0
2014-02-14 14:05:00,51.32,51.32,51.26,51.27,11200.0,45.7315,45.7315,45.678,45.6869,11200.0
2014-02-14 14:10:00,51.27,51.32,51.27,51.31,15100.0,45.6869,45.7315,45.6869,45.7226,15100.0
2014-02-14 14:15:00,51.31,51.39,51.31,51.38,20500.0,45.7226,45.7939,45.7226,45.785,20500.0
2014-02-14 14:20:00,51.37,51.37,51.3,51.3,9100.0,45.7761,45.7761,45.7137,45.7137,9100.0
2014-02-14 14:25:00,51.29,51.31,51.28,51.28,14700.0,45.7048,45.7226,45.6959,45.6959,14700.0
2014-02-14 14:30:00,51.29,51.3,51.24,51.25,11000.0,45.7048,45.7137,45.6602,45.6691,11000.0
2014-02-14 14:35:00,51.24,51.27,51.23,51.27,16500.0,45.6602,45.6869,45.6513,45.6869,16500.0
2014-02-14 14:40:00,51.26,51.39,51.26,51.38,24900.0,45.678,45.7939,45.678,45.785,24900.0
2014-02-14 14:45:00,51.38,51.39,51.36,51.38,23800.0,45.785,45.7939,45.7671,45.785,23800.0
2014-02-14 14:50:00,51.37,51.46,51.37,51.42,50300.0,45.7761,45.8563,45.7761,45.8206,50300.0
2014-02-14 14:55:00,51.43,51.46,51.43,51.45,58300.0,45.8295,45.8563,45.8295,45.8473,58300.0
2014-02-14 15:00:00,51.46,51.47,51.45,51.46,79300.0,45.8563,45.8652,45.8473,45.8563,79300.0
2014-02-14 15:05:00,51.46,51.52,51.45,51.51,49500.0,45.8563,45.9097,45.8473,45.9008,49500.0
2014-02-14 15:10:00,51.51,51.52,51.47,51.48,39100.0,45.9008,45.9097,45.8652,45.8741,39100.0
2014-02-14 15:15:00,51.47,51.48,51.41,51.41,20100.0,45.8652,45.8741,45.8117,45.8117,20100.0
2014-02-14 15:20:00,51.41,51.42,51.37,51.41,23700.0,45.8117,45.8206,45.7761,45.8117,23700.0
2014-02-14 15:25:00,51.42,51.45,51.4,51.44,43000.0,45.8206,45.8473,45.8028,45.8384,43000.0
2014-02-14 15:30:00,51.44,51.45,51.42,51.42,43200.0,45.8384,45.8473,45.8206,45.8206,43200.0
2014-02-14 15:35:00,51.43,51.43,51.35,51.37,68300.0,45.8295,45.8295,45.7582,45.7761,68300.0
2014-02-14 15:40:00,51.36,51.37,51.34,51.36,39400.0,45.7671,45.7761,45.7493,45.7671,39400.0
2014-02-14 15:45:00,51.35,51.46,51.34,51.46,56100.0,45.7582,45.8563,45.7493,45.8563,56100.0
2014-02-14 15:50:00,51.47,51.53,51.46,51.51,123700.0,45.8652,45.9186,45.8563,45.9008,123700.0
2014-02-14 15:55:00,51.51,51.58,51.49,51.51,180700.0,45.9008,45.9632,45.883,45.9008,180700.0
2014-02-18 09:30:00,51.52,51.73,51.35,51.69,45500.0,45.9097,46.0969,45.7582,46.0612,45500.0
2014-02-18 09:35:00,51.69,51.74,51.59,51.71,30300.0,46.0612,46.1058,45.9721,46.079,30300.0
2014-02-18 09:40:00,51.69,51.7,51.51,51.59,43300.0,46.0612,46.0701,45.9008,45.9721,43300.0
2014-02-18 09:45:00,51.59,51.59,51.29,51.32,28600.0,45.9721,45.9721,45.7048,45.7315,28600.0
2014-02-18 09:50:00,51.32,51.36,51.19,51.33,44500.0,45.7315,45.7671,45.6157,45.7404,44500.0
2014-02-18 09:55:00,51.33,51.44,51.26,51.44,67300.0,45.7404,45.8384,45.678,45.8384,67300.0
2014-02-18 10:00:00,51.42,51.43,51.22,51.29,64500.0,45.8206,45.8295,45.6424,45.7048,64500.0
2014-02-18 10:05:00,51.28,51.37,51.24,51.27,72200.0,45.6959,45.7761,45.6602,45.6869,72200.0
2014-02-18 10:10:00,51.26,51.26,51.14,51.15,30300.0,45.678,45.678,45.5711,45.58,30300.0
2014-02-18 10:15:00,51.15,51.23,51.12,51.16,26000.0,45.58,45.6513,45.5533,45.5889,26000.0
2014-02-18 10:20:00,51.16,51.21,51.1,51.21,32900.0,45.5889,45.6335,45.5355,45.6335,32900.0
2014-02-18 10:25:00,51.2,51.31,51.19,51.31,35100.0,45.6246,45.7226,45.6157,45.7226,35100.0
2014-02-18 10:30:00,51.31,51.36,51.29,51.3,29900.0,45.7226,45.7671,45.7048,45.7137,29900.0
2014-02-18 10:35:00,51.3,51.39,51.29,51.37,35000.0,45.7137,45.7939,45.7048,45.7761,35000.0
2014-02-18 10:40:00,51.37,51.39,51.34,51.39,28900.0,45.7761,45.7939,45.7493,45.7939,28900.0
2014-02-18 10:45:00,51.39,51.4,51.34,51.35,24100.0,45.7939,45.8028,45.7493,45.7582,24100.0
2014-02-18 10:50:00,51.36,51.39,51.34,51.38,26300.0,45.7671,45.7939,45.7493,45.785,26300.0
2014-02-18 10:55:00,51.37,51.42,51.36,51.38,15700.0,45.7761,45.8206,45.7671,45.785,15700.0
2014-02-18 11:00:00,51.37,51.42,51.34,51.4,19700.0,45.7761,45.8206,45.7493,45.8028,19700.0
2014-02-18 11:05:00,51.39,51.39,51.36,51.38,11400.0,45.7939,45.7939,45.7671,45.785,11400.0
2014-02-18 11:10:00,51.37,51.5,51.37,51.47,20800.0,45.7761,45.8919,45.7761,45.8652,20800.0
2014-02-18 11:15:00,51.49,51.64,51.49,51.63,29100.0,45.883,46.0167,45.883,46.0077,29100.0
2014-02-18 11:20:00,51.64,51.64,51.49,51.49,12500.0,46.0167,46.0167,45.883,45.883,12500.0
2014-02-18 11:25:00,51.49,51.64,51.48,51.64,30000.0,45.883,46.0167,45.8741,46.0167,30000.0
2014-02-18 11:30:00,51.64,51.67,51.55,51.55,19400.0,46.0167,46.0434,45.9365,45.9365,19400.0
2014-02-18 11:35:00,51.56,51.63,51.52,51.61,72300.0,45.9454,46.0077,45.9097,45.9899,72300.0
2014-02-18 11:40:00,51.6,51.66,51.48,51.53,40000.0,45.981,46.0345,45.8741,45.9186,40000.0
2014-02-18 11:45:00,51.54,51.55,51.44,51.46,20800.0,45.9275,45.9365,45.8384,45.8563,20800.0
2014-02-18 11:50:00,51.47,51.48,51.45,51.46,16800.0,45.8652,45.8741,45.8473,45.8563,16800.0
2014-02-18 11:55:00,51.46,51.47,51.44,51.45,34900.0,45.8563,45.8652,45.8384,45.8473,34900.0
2014-02-18 12:00:00,51.45,51.48,51.45,51.46,31400.0,45.8473,45.8741,45.8473,45.8563,31400.0
2014-02-18 12:05:00,51.45,51.58,51.45,51.54,29300.0,45.8473,45.9632,45.8473,45.9275,29300.0
2014-02-18 12:10:00,51.52,51.57,51.52,51.53,7800.0,45.9097,45.9543,45.9097,45.9186,7800.0
2014-02-18 12:15:00,51.53,51.55,51.4,51.44,28800.0,45.9186,45.9365,45.8028,45.8384,28800.0
2014-02-18 12:20:00,51.44,51.56,51.44,51.52,18200.0,45.8384,45.9454,45.8384,45.9097,18200.0
2014-02-18 12:25:00,51.52,51.56,51.45,51.45,15400.0,45.9097,45.9454,45.8473,45.8473,15400.0
2014-02-18 12:30:00,51.45,51.49,51.43,51.45,13700.0,45.8473,45.883,45.8295,45.8473,13700.0
2014-02-18 12:35:00,51.44,51.48,51.43,51.47,8100.0,45.8384,45.8741,45.8295,45.8652,8100.0
2014-02-18 12:40:00,51.46,51.46,51.4,51.45,9000.0,45.8563,45.8563,45.8028,45.8473,9000.0
2014-02-18 12:45:00,51.47,51.48,51.43,51.44,35300.0,45.8652,45.8741,45.8295,45.8384,35300.0
2014-02-18 12:50:00,51.43,51.5,51.41,51.41,9200.0,45.8295,45.8919,45.8117,45.8117,9200.0
2014-02-18 12:55:00,51.41,51.44,51.39,51.39,8300.0,45.8117,45.8384,45.7939,45.7939,8300.0
2014-02-18 13:00:00,51.4,51.4,51.29,51.3,12400.0,45.8028,45.8028,45.7048,45.7137,12400.0
2014-02-18 13:05:00,51.29,51.3,51.24,51.24,13500.0,45.7048,45.7137,45.6602,45.6602,13500.0
2014-02-18 13:10:00,51.24,51.29,51.23,51.28,14100.0,45.6602,45.7048,45.6513,45.6959,14100.0
2014-02-18 13:15:00,51.28,51.29,51.2,51.22,14100.0,45.6959,45.7048,45.6246,45.6424,14100.0
2014-02-18 13:20:00,51.22,51.22,51.14,51.14,11800.0,45.6424,45.6424,45.5711,45.5711,11800.0
2014-02-18 13:25:00,51.15,51.2,51.12,51.17,15400.0,45.58,45.6246,45.5533,45.5978,15400.0
2014-02-18 13:30:00,51.17,51.19,51.15,51.15,11500.0,45.5978,45.6157,45.58,45.58,11500.0
2014-02-18 13:35:00,51.14,51.15,51.09,51.12,22900.0,45.5711,45.58,45.5266,45.5533,22900.0
2014-02-18 13:40:00,51.13,51.2,51.13,51.16,12000.0,45.5622,45.6246,45.5622,45.5889,12000.0
2014-02-18 13:45:00,51.16,51.16,51.07,51.15,18400.0,45.5889,45.5889,45.5087,45.58,18400.0
2014-02-18 13:50:00,51.15,51.15,51.11,51.14,15800.0,45.58,45.58,45.5444,45.5711,15800.0
2014-02-18 13:55:00,51.15,51.16,51.13,51.15,13000.0,45.58,45.5889,45.5622,45.58,13000.0
2014-02-18 14:00:00,51.15,51.2,51.15,51.18,15400.0,45.58,45.6246,45.58,45.6068,15400.0
2014-02-18 14:05:00,51.19,51.27,51.19,51.26,19600.0,45.6157,45.6869,45.6157,45.678,19600.0
2014-02-18 14:10:00,51.26,51.31,51.23,51.31,14500.0,45.678,45.7226,45.6513,45.7226,14500.0
2014-02-18 14:15:00,51.31,51.34,51.3,51.3,24000.0,45.7226,45.7493,45.7137,45.7137,24000.0
2014-02-18 14:20:00,51.3,51.32,51.3,51.32,7600.0,45.7137,45.7315,45.7137,45.7315,7600.0
2014-02-18 14:25:00,51.32,51.38,51.32,51.35,14800.0,45.7315,45.785,45.7315,45.7582,14800.0
2014-02-18 14:30:00,51.35,51.4,51.35,51.39,10400.0,45.7582,45.8028,45.7582,45.7939,10400.0
2014-02-18 14:35:00,51.39,51.4,51.37,51.39,19800.0,45.7939,45.8028,45.7761,45.7939,19800.0
2014-02-18 14:40:00,51.4,51.46,51.39,51.46,9600.0,45.8028,45.8563,45.7939,45.8563,9600.0
2014-02-18 14:45:00,51.46,51.48,51.45,51.48,13400.0,45.8563,45.8741,45.8473,45.8741,13400.0
2014-02-18 14:50:00,51.49,51.53,51.48,51.53,27500.0,45.883,45.9186,45.8741,45.9186,27500.0
2014-02-18 14:55:00,51.52,51.53,51.5,51.53,19500.0,45.9097,45.9186,45.8919,45.9186,19500.0
2014-02-18 15:00:00,51.52,51.53,51.5,51.53,29100.0,45.9097,45.9186,45.8919,45.9186,29100.0
2014-02-18 15:05:00,51.53,51.53,51.5,51.53,22200.0,45.9186,45.9186,45.8919,45.9186,22200.0
2014-02-18 15:10:00,51.53,51.53,51.47,51.47,66200.0,45.9186,45.9186,45.8652,45.8652,66200.0
2014-02-18 15:15:00,51.47,51.48,51.36,51.37,20400.0,45.8652,45.8741,45.7671,45.7761,20400.0
2014-02-18 15:20:00,51.37,51.45,51.37,51.44,30500.0,45.7761,45.8473,45.7761,45.8384,30500.0
2014-02-18 15:25:00,51.44,51.48,51.44,51.48,23200.0,45.8384,45.8741,45.8384,45.8741,23200.0
2014-02-18 15:30:00,51.48,51.5,51.46,51.47,25300.0,45.8741,45.8919,45.8563,45.8652,25300.0
2014-02-18 15:35:00,51.46,51.49,51.45,51.48,62000.0,45.8563,45.883,45.8473,45.8741,62000.0
2014-02-18 15:40:00,51.48,51.48,51.46,51.47,19200.0,45.8741,45.8741,45.8563,45.8652,19200.0
2014-02-18 15:45:00,51.47,51.52,51.44,51.46,99100.0,45.8652,45.9097,45.8384,45.8563,99100.0
2014-02-18 15:50:00,51.45,51.46,51.42,51.43,62200.0,45.8473,45.8563,45.8206,45.8295,62200.0
2014-02-18 15:55:00,51.43,51.44,51.36,51.38,68100.0,45.8295,45.8384,45.7671,45.785,68100.0
2014-02-19 09:30:00,50.43,51.2,50.43,51.17,68700.0,44.9384,45.6246,44.9384,45.5978,68700.0
2014-02-19 09:35:00,51.18,51.44,51.06,51.39,29500.0,45.6068,45.8384,45.4998,45.7939,29500.0
2014-02-19 09:40:00,51.43,51.46,51.33,51.37,19500.0,45.8295,45.8563,45.7404,45.7761,19500.0
2014-02-19 09:45:00,51.37,51.38,51.24,51.3,20300.0,45.7761,45.785,45.6602,45.7137,20300.0
2014-02-19 09:50:00,51.29,51.33,51.21,51.28,16200.0,45.7048,45.7404,45.6335,45.6959,16200.0
2014-02-19 09:55:00,51.3,51.35,51.24,51.33,22600.0,45.7137,45.7582,45.6602,45.7404,22600.0
2014-02-19 10:00:00,51.34,51.42,51.22,51.28,31600.0,45.7493,45.8206,45.6424,45.6959,31600.0
2014-02-19 10:05:00,51.3,51.4,51.27,51.4,15400.0,45.7137,45.8028,45.6869,45.8028,15400.0
2014-02-19 10:10:00,51.39,51.49,51.38,51.49,23700.0,45.7939,45.883,45.785,45.883,23700.0
2014-02-19 10:15:00,51.49,51.55,51.47,51.55,31000.0,45.883,45.9365,45.8652,45.9365,31000.0
2014-02-19 10:20:00,51.55,51.68,51.54,51.68,28000.0,45.9365,46.0523,45.9275,46.0523,28000.0
2014-02-19 10:25:00,51.68,51.81,51.68,51.81,65800.0,46.0523,46.1681,46.0523,46.1681,65800.0
2014-02-19 10:30:00,51.81,51.86,51.72,51.84,49300.0,46.1681,46.2127,46.0879,46.1949,49300.0
2014-02-19 10:35:00,51.84,51.88,51.81,51.83,21400.0,46.1949,46.2305,46.1681,46.186,21400.0
2014-02-19 10:40:00,51.84,51.89,51.81,51.86,22500.0,46.1949,46.2394,46.1681,46.2127,22500.0
2014-02-19 10:45:00,51.87,51.9,51.84,51.87,37800.0,46.2216,46.2483,46.1949,46.2216,37800.0
2014-02-19 10:50:00,51.87,51.88,51.76,51.76,28000.0,46.2216,46.2305,46.1236,46.1236,28000.0
2014-02-19 10:55:00,51.76,51.8,51.72,51.77,28700.0,46.1236,46.1592,46.0879,46.1325,28700.0
2014-02-19 11:00:00,51.77,51.86,51.77,51.83,22700.0,46.1325,46.2127,46.1325,46.186,22700.0
2014-02-19 11:05:00,51.84,51.84,51.8,51.84,16200.0,46.1949,46.1949,46.1592,46.1949,16200.0
2014-02-19 11:10:00,51.84,51.91,51.82,51.9,37000.0,46.1949,46.2573,46.1771,46.2483,37000.0
2014-02-19 11:15:00,51.9,51.96,51.89,51.96,26400.0,46.2483,46.3018,46.2394,46.3018,26400.0
2014-02-19 11:20:00,51.95,51.97,51.89,51.97,37900.0,46.2929,46.3107,46.2394,46.3107,37900.0
2014-02-19 11:25:00,51.98,51.98,51.89,51.92,27200.0,46.3196,46.3196,46.2394,46.2662,27200.0
2014-02-19 11:30:00,51.91,51.93,51.85,51.87,35800.0,46.2573,46.2751,46.2038,46.2216,35800.0
2014-02-19 11:35:00,51.87,51.87,51.72,51.73,66600.0,46.2216,46.2216,46.0879,46.0969,66600.0
2014-02-19 11:40:00,51.74,51.8,51.69,51.8,35400.0,46.1058,46.1592,46.0612,46.1592,35400.0
2014-02-19 11:45:00,51.8,51.8,51.7,51.71,66900.0,46.1592,46.1592,46.0701,46.079,66900.0
2014-02-19 11:50:00,51.71,51.76,51.69,51.73,32000.0,46.079,46.1236,46.0612,46.0969,32000.0
2014-02-19 11:55:00,51.74,51.78,51.54,51.54,42800.0,46.1058,46.1414,45.9275,45.9275,42800.0
2014-02-19 12:00:00,51.54,51.61,51.5,51.51,26700.0,45.9275,45.9899,45.8919,45.9008,26700.0
2014-02-19 12:05:00,51.51,51.53,51.44,51.44,30700.0,45.9008,45.9186,45.8384,45.8384,30700.0
2014-02-19 12:10:00,51.44,51.64,51.43,51.63,42100.0,45.8384,46.0167,45.8295,46.0077,42100.0
2014-02-19 12:15:00,51.63,51.76,51.6,51.74,78100.0,46.0077,46.1236,45.981,46.1058,78100.0
2014-02-19 12:20:00,51.73,51.81,51.69,51.79,50000.0,46.0969,46.1681,46.0612,46.1503,50000.0
2014-02-19 12:25:00,51.8,51.83,51.78,51.79,30700.0,46.1592,46.186,46.1414,46.1503,30700.0
2014-02-19 12:30:00,51.79,51.81,51.74,51.75,30500.0,46.1503,46.1681,46.1058,46.1147,30500.0
2014-02-19 12:35:00,51.75,51.76,51.71,51.75,19800.0,46.1147,46.1236,46.079,46.1147,19800.0
2014-02-19 12:40:00,51.76,51.78,51.74,51.77,14600.0,46.1236,46.1414,46.1058,46.1325,14600.0
2014-02-19 12:45:00,51.78,51.79,51.75,51.78,10600.0,46.1414,46.1503,46.1147,46.1414,10600.0
2014-02-19 12:50:00,51.78,51.78,51.68,51.68,18300.0,46.1414,46.1414,46.0523,46.0523,18300.0
2014-02-19 12:55:00,51.69,51.75,51.69,51.74,9300.0,46.0612,46.1147,46.0612,46.1058,9300.0
2014-02-19 13:00:00,51.74,51.76,51.74,51.75,10800.0,46.1058,46.1236,46.1058,46.1147,10800.0
2014-02-19 13:05:00,51.76,51.78,51.74,51.77,17500.0,46.1236,46.1414,46.1058,46.1325,17500.0
2014-02-19 13:10:00,51.78,51.81,51.75,51.8,18700.0,46.1414,46.1681,46.1147,46.1592,18700.0
2014-02-19 13:15:00,51.81,51.84,51.79,51.8,12600.0,46.1681,46.1949,46.1503,46.1592,12600.0
2014-02-19 13:20:00,51.8,51.82,51.78,51.8,16900.0,46.1592,46.1771,46.1414,46.1592,16900.0
2014-02-19 13:25:00,51.81,51.81,51.71,51.72,14200.0,46.1681,46.1681,46.079,46.0879,14200.0
2014-02-19 13:30:00,51.73,51.73,51.67,51.67,10800.0,46.0969,46.0969,46.0434,46.0434,10800.0
2014-02-19 13:35:00,51.67,51.67,51.63,51.66,20000.0,46.0434,46.0434,46.0077,46.0345,20000.0
2014-02-19 13:40:00,51.66,51.7,51.65,51.68,15800.0,46.0345,46.0701,46.0256,46.0523,15800.0
2014-02-19 13:45:00,51.68,51.84,51.68,51.83,17400.0,46.0523,46.1949,46.0523,46.186,17400.0
2014-02-19 13:50:00,51.83,51.88,51.83,51.88,18700.0,46.186,46.2305,46.186,46.2305,18700.0
2014-02-19 13:55:00,51.89,51.9,51.87,51.87,23700.0,46.2394,46.2483,46.2216,46.2216,23700.0
2014-02-19 14:00:00,51.88,51.93,51.74,51.74,27800.0,46.2305,46.2751,46.1058,46.1058,27800.0
2014-02-19 14:05:00,51.75,51.84,51.72,51.81,26500.0,46.1147,46.1949,46.0879,46.1681,26500.0
2014-02-19 14:10:00,51.81,51.84,51.76,51.84,22400.0,46.1681,46.1949,46.1236,46.1949,22400.0
2014-02-19 14:15:00,51.82,51.85,51.77,51.85,28400.0,46.1771,46.2038,46.1325,46.2038,28400.0
2014-02-19 14:20:00,51.85,51.85,51.65,51.7,57100.0,46.2038,46.2038,46.0256,46.0701,57100.0
2014-02-19 14:25:00,51.7,51.74,51.65,51.74,18200.0,46.0701,46.1058,46.0256,46.1058,18200.0
2014-02-19 14:30:00,51.74,51.81,51.72,51.75,35700.0,46.1058,46.1681,46.0879,46.1147,35700.0
2014-02-19 14:35:00,51.76,51.83,51.75,51.8,30200.0,46.1236,46.186,46.1147,46.1592,30200.0
2014-02-19 14:40:00,51.79,51.83,51.7,51.7,39700.0,46.1503,46.186,46.0701,46.0701,39700.0
2014-02-19 14:45:00,51.7,51.75,51.68,51.75,40200.0,46.0701,46.1147,46.0523,46.1147,40200.0
2014-02-19 14:50:00,51.75,51.84,51.75,51.84,35000.0,46.1147,46.1949,46.1147,46.1949,35000.0
2014-02-19 14:55:00,51.82,51.84,51.76,51.82,34100.0,46.1771,46.1949,46.1236,46.1771,34100.0
2014-02-19 15:00:00,51.82,51.87,51.78,51.84,47200.0,46.1771,46.2216,46.1414,46.1949,47200.0
2014-02-19 15:05:00,51.84,51.88,51.79,51.85,36500.0,46.1949,46.2305,46.1503,46.2038,36500.0
2014-02-19 15:10:00,51.84,51.84,51.71,51.72,54500.0,46.1949,46.1949,46.079,46.0879,54500.0
2014-02-19 15:15:00,51.72,51.78,51.69,51.69,58200.0,46.0879,46.1414,46.0612,46.0612,58200.0
2014-02-19 15:20:00,51.69,51.75,51.68,51.73,49800.0,46.0612,46.1147,46.0523,46.0969,49800.0
2014-02-19 15:25:00,51.72,51.73,51.66,51.71,44400.0,46.0879,46.0969,46.0345,46.079,44400.0
2014-02-19 15:30:00,51.72,51.74,51.68,51.7,53700.0,46.0879,46.1058,46.0523,46.0701,53700.0
2014-02-19 15:35:00,51.69,51.7,51.64,51.65,52300.0,46.0612,46.0701,46.0167,46.0256,52300.0
2014-02-19 15:40:00,51.65,51.66,51.54,51.54,77500.0,46.0256,46.0345,45.9275,45.9275,77500.0
2014-02-19 15:45:00,51.53,51.58,51.47,51.5,67400.0,45.9186,45.9632,45.8652,45.8919,67400.0
2014-02-19 15:50:00,51.49,51.56,51.42,51.5,94600.0,45.883,45.9454,45.8206,45.8919,94600.0
2014-02-19 15:55:00,51.49,51.57,51.47,51.54,132900.0,45.883,45.9543,45.8652,45.9275,132900.0
2014-02-20 09:30:00,50.57,51.34,50.52,51.1,78400.0,45.0632,45.7493,45.0186,45.5355,78400.0
2014-02-20 09:35:00,51.08,51.72,50.98,51.2,94000.0,45.5176,46.0879,45.4285,45.6246,94000.0
2014-02-20 09:40:00,51.19,51.21,50.94,51.03,52100.0,45.6157,45.6335,45.3929,45.4731,52100.0
2014-02-20 09:45:00,51.01,51.2,51.0,51.11,51000.0,45.4553,45.6246,45.4464,45.5444,51000.0
2014-02-20 09:50:00,51.12,51.3,51.09,51.21,47600.0,45.5533,45.7137,45.5266,45.6335,47600.0
2014-02-20 09:55:00,51.21,51.32,51.18,51.32,40400.0,45.6335,45.7315,45.6068,45.7315,40400.0
2014-02-20 10:00:00,51.25,51.48,51.09,51.24,59300.0,45.6691,45.8741,45.5266,45.6602,59300.0
2014-02-20 10:05:00,51.22,51.29,51.13,51.16,31400.0,45.6424,45.7048,45.5622,45.5889,31400.0
2014-02-20 10:10:00,51.14,51.44,51.13,51.38,45900.0,45.5711,45.8384,45.5622,45.785,45900.0
2014-02-20 10:15:00,51.38,51.46,51.3,51.37,67100.0,45.785,45.8563,45.7137,45.7761,67100.0
2014-02-20 10:20:00,51.38,51.39,50.91,51.09,67600.0,45.785,45.7939,45.3662,45.5266,67600.0
2014-02-20 10:25:00,51.12,51.35,51.1,51.35,31600.0,45.5533,45.7582,45.5355,45.7582,31600.0
2014-02-20 10:30:00,51.35,51.62,51.35,51.56,41200.0,45.7582,45.9988,45.7582,45.9454,41200.0
2014-02-20 10:35:00,51.53,51.53,51.32,51.33,16300.0,45.9186,45.9186,45.7315,45.7404,16300.0
2014-02-20 10:40:00,51.33,51.39,51.27,51.27,37600.0,45.7404,45.7939,45.6869,45.6869,37600.0
2014-02-20 10:45:00,51.27,51.28,51.18,51.2,42100.0,45.6869,45.6959,45.6068,45.6246,42100.0
2014-02-20 10:50:00,51.19,51.19,51.08,51.11,43100.0,45.6157,45.6157,45.5176,45.5444,43100.0
2014-02-20 10:55:00,51.12,51.14,50.94,50.94,59500.0,45.5533,45.5711,45.3929,45.3929,59500.0
2014-02-20 11:00:00,50.93,51.06,50.84,51.06,99500.0,45.384,45.4998,45.3038,45.4998,99500.0
2014-02-20 11:05:00,51.05,51.11,51.02,51.04,29900.0,45.4909,45.5444,45.4642,45.482,29900.0
2014-02-20 11:10:00,51.04,51.11,51.0,51.11,27100.0,45.482,45.5444,45.4464,45.5444,27100.0
2014-02-20 11:15:00,51.11,51.11,51.0,51.05,53100.0,45.5444,45.5444,45.4464,45.4909,53100.0
2014-02-20 11:20:00,51.05,51.18,51.05,51.08,17300.0,45.4909,45.6068,45.4909,45.5176,17300.0
2014-02-20 11:25:00,51.07,51.13,50.99,51.04,61700.0,45.5087,45.5622,45.4374,45.482,61700.0
2014-02-20 11:30:00,51.04,51.05,51.01,51.01,19400.0,45.482,45.4909,45.4553,45.4553,19400.0
2014-02-20 11:35:00,51.03,51.1,50.99,51.01,34900.0,45.4731,45.5355,45.4374,45.4553,34900.0
2014-02-20 11:40:00,51.01,51.11,51.0,51.1,21500.0,45.4553,45.5444,45.4464,45.5355,21500.0
2014-02-20 11:45:00,51.1,51.29,51.09,51.15,67200.0,45.5355,45.7048,45.5266,45.58,67200.0
2014-02-20 11:50:00,51.16,51.28,51.14,51.27,16200.0,45.5889,45.6959,45.5711,45.6869,16200.0
2014-02-20 11:55:00,51.28,51.42,51.26,51.39,23600.0,45.6959,45.8206,45.678,45.7939,23600.0
2014-02-20 12:00:00,51.4,51.4,51.19,51.25,34200.0,45.8028,45.8028,45.6157,45.6691,34200.0
2014-02-20 12:05:00,51.25,51.26,51.14,51.18,29100.0,45.6691,45.678,45.5711,45.6068,29100.0
2014-02-20 12:10:00,51.18,51.25,51.17,51.25,28700.0,45.6068,45.6691,45.5978,45.6691,28700.0
2014-02-20 12:15:00,51.25,51.4,51.23,51.32,20600.0,45.6691,45.8028,45.6513,45.7315,20600.0
2014-02-20 12:20:00,51.32,51.32,51.23,51.23,39300.0,45.7315,45.7315,45.6513,45.6513,39300.0
2014-02-20 12:25:00,51.22,51.32,51.21,51.3,14100.0,45.6424,45.7315,45.6335,45.7137,14100.0
2014-02-20 12:30:00,51.3,51.36,51.3,51.32,26500.0,45.7137,45.7671,45.7137,45.7315,26500.0
2014-02-20 12:35:00,51.33,51.37,51.28,51.32,10300.0,45.7404,45.7761,45.6959,45.7315,10300.0
2014-02-20 12:40:00,51.34,51.38,51.34,51.38,34800.0,45.7493,45.785,45.7493,45.785,34800.0
2014-02-20 12:45:00,51.38,51.4,51.38,51.38,31300.0,45.785,45.8028,45.785,45.785,31300.0
2014-02-20 12:50:00,51.38,51.4,51.34,51.4,22000.0,45.785,45.8028,45.7493,45.8028,22000.0
2014-02-20 12:55:00,51.4,51.45,51.38,51.45,21800.0,45.8028,45.8473,45.785,45.8473,21800.0
2014-02-20 13:00:00,51.44,51.47,51.44,51.44,23700.0,45.8384,45.8652,45.8384,45.8384,23700.0
2014-02-20 13:05:00,51.45,51.46,51.44,51.46,20900.0,45.8473,45.8563,45.8384,45.8563,20900.0
2014-02-20 13:10:00,51.46,51.57,51.45,51.56,42900.0,45.8563,45.9543,45.8473,45.9454,42900.0
2014-02-20 13:15:00,51.55,51.6,51.54,51.56,29200.0,45.9365,45.981,45.9275,45.9454,29200.0
2014-02-20 13:20:00,51.56,51.58,51.51,51.53,33400.0,45.9454,45.9632,45.9008,45.9186,33400.0
2014-02-20 13:25:00,51.52,51.58,51.51,51.56,19300.0,45.9097,45.9632,45.9008,45.9454,19300.0
2014-02-20 13:30:00,51.57,51.7,51.57,51.7,30400.0,45.9543,46.0701,45.9543,46.0701,30400.0
2014-02-20 13:35:00,51.7,51.74,51.67,51.67,21400.0,46.0701,46.1058,46.0434,46.0434,21400.0
2014-02-20 13:40:00,51.67,51.7,51.65,51.66,28300.0,46.0434,46.0701,46.0256,46.0345,28300.0
2014-02-20 13:45:00,51.66,51.69,51.61,51.67,28200.0,46.0345,46.0612,45.9899,46.0434,28200.0
2014-02-20 13:50:00,51.67,51.68,51.62,51.62,27400.0,46.0434,46.0523,45.9988,45.9988,27400.0
2014-02-20 13:55:00,51.62,51.63,51.58,51.58,27900.0,45.9988,46.0077,45.9632,45.9632,27900.0
2014-02-20 14:00:00,51.59,51.61,51.52,51.6,27100.0,45.9721,45.9899,45.9097,45.981,27100.0
2014-02-20 14:05:00,51.6,51.61,51.55,51.55,28800.0,45.981,45.9899,45.9365,45.9365,28800.0
2014-02-20 14:10:00,51.55,51.55,51.53,51.55,27400.0,45.9365,45.9365,45.9186,45.9365,27400.0
2014-02-20 14:15:00,51.53,51.67,51.52,51.66,30000.0,45.9186,46.0434,45.9097,46.0345,30000.0
2014-02-20 14:20:00,51.66,51.71,51.66,51.7,22400.0,46.0345,46.079,46.0345,46.0701,22400.0
2014-02-20 14:25:00,51.7,51.73,51.69,51.71,26200.0,46.0701,46.0969,46.0612,46.079,26200.0
2014-02-20 14:30:00,51.71,51.74,51.69,51.72,33700.0,46.079,46.1058,46.0612,46.0879,33700.0
2014-02-20 14:35:00,51.72,51.73,51.69,51.7,42600.0,46.0879,46.0969,46.0612,46.0701,42600.0
2014-02-20 14:40:00,51.7,51.75,51.69,51.71,16200.0,46.0701,46.1147,46.0612,46.079,16200.0
2014-02-20 14:45:00,51.72,51.73,51.69,51.73,15700.0,46.0879,46.0969,46.0612,46.0969,15700.0
2014-02-20 14:50:00,51.73,51.74,51.69,51.69,22300.0,46.0969,46.1058,46.0612,46.0612,22300.0
2014-02-20 14:55:00,51.7,51.71,51.66,51.67,30400.0,46.0701,46.079,46.0345,46.0434,30400.0
2014-02-20 15:00:00,51.67,51.71,51.64,51.67,49400.0,46.0434,46.079,46.0167,46.0434,49400.0
2014-02-20 15:05:00,51.67,51.69,51.67,51.68,15600.0,46.0434,46.0612,46.0434,46.0523,15600.0
2014-02-20 15:10:00,51.69,51.7,51.65,51.66,19100.0,46.0612,46.0701,46.0256,46.0345,19100.0
2014-02-20 15:15:00,51.66,51.66,51.6,51.61,12000.0,46.0345,46.0345,45.981,45.9899,12000.0
2014-02-20 15:20:00,51.59,51.6,51.54,51.54,26200.0,45.9721,45.981,45.9275,45.9275,26200.0
2014-02-20 15:25:00,51.54,51.54,51.45,51.45,63500.0,45.9275,45.9275,45.8473,45.8473,63500.0
2014-02-20 15:30:00,51.45,51.52,51.44,51.52,55200.0,45.8473,45.9097,45.8384,45.9097,55200.0
2014-02-20 15:35:00,51.52,51.6,51.51,51.56,48800.0,45.9097,45.981,45.9008,45.9454,48800.0
2014-02-20 15:40:00,51.57,51.67,51.54,51.65,67200.0,45.9543,46.0434,45.9275,46.0256,67200.0
2014-02-20 15:45:00,51.65,51.71,51.63,51.69,102600.0,46.0256,46.079,46.0077,46.0612,102600.0
2014-02-20 15:50:00,51.7,51.78,51.68,51.78,168500.0,46.0701,46.1414,46.0523,46.1414,168500.0
2014-02-20 15:55:00,51.77,51.84,51.73,51.79,239600.0,46.1325,46.1949,46.0969,46.1503,239600.0
2014-02-21 09:30:00,51.91,51.92,51.58,51.83,198400.0,46.2573,46.2662,45.9632,46.186,198400.0
2014-02-21 09:35:00,51.85,51.97,51.7,51.96,50000.0,46.2038,46.3107,46.0701,46.3018,50000.0
2014-02-21 09:40:00,51.96,52.25,51.95,52.22,110100.0,46.3018,46.5602,46.2929,46.5335,110100.0
2014-02-21 09:45:00,52.22,52.24,52.14,52.18,45100.0,46.5335,46.5513,46.4622,46.4979,45100.0
2014-02-21 09:50:00,52.18,52.37,52.15,52.32,93400.0,46.4979,46.6672,46.4711,46.6226,93400.0
2014-02-21 09:55:00,52.32,52.34,51.99,52.0,50900.0,46.6226,46.6404,46.3285,46.3375,50900.0
2014-02-21 10:00:00,51.98,52.15,51.97,52.11,23200.0,46.3196,46.4711,46.3107,46.4355,23200.0
2014-02-21 10:05:00,52.13,52.16,52.07,52.1,21100.0,46.4533,46.48,46.3998,46.4266,21100.0
2014-02-21 10:10:00,52.09,52.11,52.04,52.05,23300.0,46.4177,46.4355,46.3731,46.382,23300.0
2014-02-21 10:15:00,52.05,52.17,52.05,52.16,77000.0,46.382,46.4889,46.382,46.48,77000.0
2014-02-21 10:20:00,52.16,52.22,52.14,52.21,53400.0,46.48,46.5335,46.4622,46.5246,53400.0
2014-02-21 10:25:00,52.2,52.27,52.2,52.22,47700.0,46.5157,46.5781,46.5157,46.5335,47700.0
2014-02-21 10:30:00,52.23,52.38,52.22,52.36,45100.0,46.5424,46.6761,46.5335,46.6583,45100.0
2014-02-21 10:35:00,52.36,52.42,52.36,52.39,22900.0,46.6583,46.7117,46.6583,46.685,22900.0
2014-02-21 10:40:00,52.41,52.57,52.4,52.55,58800.0,46.7028,46.8454,46.6939,46.8276,58800.0
2014-02-21 10:45:00,52.54,52.55,52.5,52.5,28900.0,46.8187,46.8276,46.783,46.783,28900.0
2014-02-21 10:50:00,52.5,52.52,52.3,52.3,33800.0,46.783,46.8008,46.6048,46.6048,33800.0
2014-02-21 10:55:00,52.3,52.3,52.25,52.29,31200.0,46.6048,46.6048,46.5602,46.5959,31200.0
2014-02-21 11:00:00,52.29,52.29,52.22,52.25,21500.0,46.5959,46.5959,46.5335,46.5602,21500.0
2014-02-21 11:05:00,52.25,52.25,52.15,52.15,25100.0,46.5602,46.5602,46.4711,46.4711,25100.0
2014-02-21 11:10:00,52.16,52.2,52.09,52.1,25300.0,46.48,46.5157,46.4177,46.4266,25300.0
2014-02-21 11:15:00,52.1,52.21,52.1,52.15,18400.0,46.4266,46.5246,46.4266,46.4711,18400.0
2014-02-21 11:20:00,52.14,52.23,52.11,52.13,48400.0,46.4622,46.5424,46.4355,46.4533,48400.0
2014-02-21 11:25:00,52.15,52.17,52.11,52.15,26800.0,46.4711,46.4889,46.4355,46.4711,26800.0
2014-02-21 11:30:00,52.16,52.31,52.16,52.31,24800.0,46.48,46.6137,46.48,46.6137,24800.0
2014-02-21 11:35:00,52.31,52.46,52.3,52.46,29500.0,46.6137,46.7474,46.6048,46.7474,29500.0
2014-02-21 11:40:00,52.45,52.47,52.44,52.46,29800.0,46.7385,46.7563,46.7295,46.7474,29800.0
2014-02-21 11:45:00,52.45,52.47,52.38,52.46,27100.0,46.7385,46.7563,46.6761,46.7474,27100.0
2014-02-21 11:50:00,52.47,52.59,52.46,52.59,25900.0,46.7563,46.8632,46.7474,46.8632,25900.0
2014-02-21 11:55:00,52.58,52.59,52.52,52.57,17600.0,46.8543,46.8632,46.8008,46.8454,17600.0
2014-02-21 12:00:00,52.56,52.6,52.52,52.58,72900.0,46.8365,46.8721,46.8008,46.8543,72900.0
2014-02-21 12:05:00,52.58,52.67,52.56,52.63,44800.0,46.8543,46.9345,46.8365,46.8989,44800.0
2014-02-21 12:10:00,52.63,52.63,52.54,52.54,26600.0,46.8989,46.8989,46.8187,46.8187,26600.0
2014-02-21 12:15:00,52.54,52.6,52.51,52.57,15500.0,46.8187,46.8721,46.7919,46.8454,15500.0
2014-02-21 12:20:00,52.58,52.58,52.52,52.54,8800.0,46.8543,46.8543,46.8008,46.8187,8800.0
2014-02-21 12:25:00,52.55,52.57,52.47,52.49,19700.0,46.8276,46.8454,46.7563,46.7741,19700.0
2014-02-21 12:30:00,52.48,52.48,52.42,52.43,15900.0,46.7652,46.7652,46.7117,46.7206,15900.0
2014-02-21 12:35:00,52.42,52.5,52.42,52.5,12100.0,46.7117,46.783,46.7117,46.783,12100.0
2014-02-21 12:40:00,52.5,52.5,52.41,52.44,14200.0,46.783,46.783,46.7028,46.7295,14200.0
2014-02-21 12:45:00,52.44,52.44,52.36,52.4,12200.0,46.7295,46.7295,46.6583,46.6939,12200.0
2014-02-21 12:50:00,52.41,52.46,52.41,52.44,8900.0,46.7028,46.7474,46.7028,46.7295,8900.0
2014-02-21 12:55:00,52.45,52.47,52.43,52.45,30200.0,46.7385,46.7563,46.7206,46.7385,30200.0
2014-02-21 13:00:00,52.45,52.46,52.42,52.42,12000.0,46.7385,46.7474,46.7117,46.7117,12000.0
2014-02-21 13:05:00,52.4,52.51,52.39,52.49,9200.0,46.6939,46.7919,46.685,46.7741,9200.0
2014-02-21 13:10:00,52.5,52.51,52.5,52.5,9200.0,46.783,46.7919,46.783,46.783,9200.0
2014-02-21 13:15:00,52.5,52.51,52.46,52.48,9200.0,46.783,46.7919,46.7474,46.7652,9200.0
2014-02-21 13:20:00,52.48,52.53,52.48,52.51,11200.0,46.7652,46.8097,46.7652,46.7919,11200.0
2014-02-21 13:25:00,52.51,52.52,52.46,52.47,6800.0,46.7919,46.8008,46.7474,46.7563,6800.0
2014-02-21 13:30:00,52.47,52.52,52.47,52.5,10900.0,46.7563,46.8008,46.7563,46.783,10900.0
2014-02-21 13:35:00,52.51,52.51,52.46,52.51,15000.0,46.7919,46.7919,46.7474,46.7919,15000.0
2014-02-21 13:40:00,52.48,52.51,52.47,52.5,5900.0,46.7652,46.7919,46.7563,46.783,5900.0
2014-02-21 13:45:00,52.5,52.54,52.49,52.54,19700.0,46.783,46.8187,46.7741,46.8187,19700.0
2014-02-21 13:50:00,52.54,52.57,52.54,52.54,13700.0,46.8187,46.8454,46.8187,46.8187,13700.0
2014-02-21 13:55:00,52.54,52.6,52.54,52.59,23500.0,46.8187,46.8721,46.8187,46.8632,23500.0
2014-02-21 14:00:00,52.58,52.64,52.58,52.62,22700.0,46.8543,46.9078,46.8543,46.8899,22700.0
2014-02-21 14:05:00,52.62,52.67,52.62,52.66,33000.0,46.8899,46.9345,46.8899,46.9256,33000.0
2014-02-21 14:10:00,52.66,52.67,52.59,52.59,36400.0,46.9256,46.9345,46.8632,46.8632,36400.0
2014-02-21 14:15:00,52.59,52.6,52.55,52.56,45100.0,46.8632,46.8721,46.8276,46.8365,45100.0
2014-02-21 14:20:00,52.57,52.62,52.56,52.61,29800.0,46.8454,46.8899,46.8365,46.881,29800.0
2014-02-21 14:25:00,52.61,52.66,52.59,52.64,20100.0,46.881,46.9256,46.8632,46.9078,20100.0
2014-02-21 14:30:00,52.63,52.68,52.6,52.67,37800.0,46.8989,46.9434,46.8721,46.9345,37800.0
2014-02-21 14:35:00,52.67,52.71,52.65,52.69,24100.0,46.9345,46.9701,46.9167,46.9523,24100.0
2014-02-21 14:40:00,52.67,52.71,52.67,52.68,32200.0,46.9345,46.9701,46.9345,46.9434,32200.0
2014-02-21 14:45:00,52.67,52.67,52.63,52.64,19800.0,46.9345,46.9345,46.8989,46.9078,19800.0
2014-02-21 14:50:00,52.64,52.66,52.62,52.64,18300.0,46.9078,46.9256,46.8899,46.9078,18300.0
2014-02-21 14:55:00,52.65,52.72,52.64,52.66,28600.0,46.9167,46.9791,46.9078,46.9256,28600.0
2014-02-21 15:00:00,52.64,52.69,52.63,52.66,39800.0,46.9078,46.9523,46.8989,46.9256,39800.0
2014-02-21 15:05:00,52.66,52.7,52.66,52.68,26600.0,46.9256,46.9612,46.9256,46.9434,26600.0
2014-02-21 15:10:00,52.68,52.69,52.65,52.65,22200.0,46.9434,46.9523,46.9167,46.9167,22200.0
2014-02-21 15:15:00,52.65,52.7,52.64,52.69,22700.0,46.9167,46.9612,46.9078,46.9523,22700.0
2014-02-21 15:20:00,52.68,52.72,52.67,52.71,50500.0,46.9434,46.9791,46.9345,46.9701,50500.0
2014-02-21 15:25:00,52.71,52.72,52.69,52.69,33300.0,46.9701,46.9791,46.9523,46.9523,33300.0
2014-02-21 15:30:00,52.69,52.71,52.68,52.68,47500.0,46.9523,46.9701,46.9434,46.9434,47500.0
2014-02-21 15:35:00,52.69,52.69,52.63,52.63,46500.0,46.9523,46.9523,46.8989,46.8989,46500.0
2014-02-21 15:40:00,52.63,52.65,52.61,52.63,52800.0,46.8989,46.9167,46.881,46.8989,52800.0
2014-02-21 15:45:00,52.62,52.67,52.61,52.62,61500.0,46.8899,46.9345,46.881,46.8899,61500.0
2014-02-21 15:50:00,52.61,52.61,52.55,52.55,91800.0,46.881,46.881,46.8276,46.8276,91800.0
2014-02-21 15:55:00,52.56,52.56,52.5,52.51,174500.0,46.8365,46.8365,46.783,46.7919,174500.0
2014-02-24 09:30:00,52.52,53.14,52.52,53.14,119100.0,46.8008,47.3533,46.8008,47.3533,119100.0
2014-02-24 09:35:00,53.14,53.32,53.14,53.23,36800.0,47.3533,47.5137,47.3533,47.4335,36800.0
2014-02-24 09:40:00,53.24,53.29,53.18,53.27,56600.0,47.4424,47.487,47.389,47.4692,56600.0
2014-02-24 09:45:00,53.27,53.39,53.26,53.36,38200.0,47.4692,47.5761,47.4602,47.5494,38200.0
2014-02-24 09:50:00,53.37,53.52,53.28,53.35,55000.0,47.5583,47.6919,47.4781,47.5404,55000.0
2014-02-24 09:55:00,53.35,53.42,53.35,53.41,64900.0,47.5404,47.6028,47.5404,47.5939,64900.0
2014-02-24 10:00:00,53.42,53.47,53.4,53.41,39300.0,47.6028,47.6474,47.585,47.5939,39300.0
2014-02-24 10:05:00,53.41,53.54,53.4,53.46,78200.0,47.5939,47.7098,47.585,47.6385,78200.0
2014-02-24 10:10:00,53.46,53.51,53.44,53.46,38800.0,47.6385,47.683,47.6206,47.6385,38800.0
2014-02-24 10:15:00,53.46,53.47,53.42,53.44,53700.0,47.6385,47.6474,47.6028,47.6206,53700.0
2014-02-24 10:20:00,53.44,53.49,53.4,53.49,41900.0,47.6206,47.6652,47.585,47.6652,41900.0
2014-02-24 10:25:00,53.49,53.5,53.41,53.41,73600.0,47.6652,47.6741,47.5939,47.5939,73600.0
2014-02-24 10:30:00,53.42,53.45,53.38,53.43,33800.0,47.6028,47.6296,47.5672,47.6117,33800.0
2014-02-24 10:35:00,53.43,53.47,53.4,53.42,43800.0,47.6117,47.6474,47.585,47.6028,43800.0
2014-02-24 10:40:00,53.42,53.43,53.37,53.39,20500.0,47.6028,47.6117,47.5583,47.5761,20500.0
2014-02-24 10:45:00,53.4,53.43,53.33,53.36,57900.0,47.585,47.6117,47.5226,47.5494,57900.0
2014-02-24 10:50:00,53.37,53.45,53.35,53.4,29800.0,47.5583,47.6296,47.5404,47.585,29800.0
2014-02-24 10:55:00,53.4,53.42,53.36,53.37,37200.0,47.585,47.6028,47.5494,47.5583,37200.0
2014-02-24 11:00:00,53.38,53.38,53.3,53.34,26600.0,47.5672,47.5672,47.4959,47.5315,26600.0
2014-02-24 11:05:00,53.34,53.34,53.25,53.25,26100.0,47.5315,47.5315,47.4513,47.4513,26100.0
2014-02-24 11:10:00,53.25,53.39,53.24,53.38,11200.0,47.4513,47.5761,47.4424,47.5672,11200.0
2014-02-24 11:15:00,53.38,53.41,53.35,53.35,20700.0,47.5672,47.5939,47.5404,47.5404,20700.0
2014-02-24 11:20:00,53.36,53.36,53.33,53.36,27400.0,47.5494,47.5494,47.5226,47.5494,27400.0
2014-02-24 11:25:00,53.36,53.41,53.36,53.39,18400.0,47.5494,47.5939,47.5494,47.5761,18400.0
2014-02-24 11:30:00,53.4,53.47,53.37,53.45,43500.0,47.585,47.6474,47.5583,47.6296,43500.0
2014-02-24 11:35:00,53.45,53.49,53.43,53.47,25800.0,47.6296,47.6652,47.6117,47.6474,25800.0
2014-02-24 11:40:00,53.47,53.48,53.4,53.42,22900.0,47.6474,47.6563,47.585,47.6028,22900.0
2014-02-24 11:45:00,53.42,53.42,53.36,53.41,20500.0,47.6028,47.6028,47.5494,47.5939,20500.0
2014-02-24 11:50:00,53.4,53.49,53.35,53.49,20600.0,47.585,47.6652,47.5404,47.6652,20600.0
2014-02-24 11:55:00,53.49,53.53,53.47,53.53,17400.0,47.6652,47.7008,47.6474,47.7008,17400.0
2014-02-24 12:00:00,53.53,53.62,53.53,53.62,29600.0,47.7008,47.781,47.7008,47.781,29600.0
2014-02-24 12:05:00,53.63,53.63,53.59,53.6,20200.0,47.79,47.79,47.7543,47.7632,20200.0
2014-02-24 12:10:00,53.6,53.64,53.56,53.61,19200.0,47.7632,47.7989,47.7276,47.7721,19200.0
2014-02-24 12:15:00,53.61,53.73,53.61,53.72,44600.0,47.7721,47.8791,47.7721,47.8702,44600.0
2014-02-24 12:20:00,53.72,53.76,53.71,53.76,32400.0,47.8702,47.9058,47.8612,47.9058,32400.0
2014-02-24 12:25:00,53.75,53.83,53.73,53.81,22100.0,47.8969,47.9682,47.8791,47.9504,22100.0
2014-02-24 12:30:00,53.81,53.86,53.81,53.86,28600.0,47.9504,47.9949,47.9504,47.9949,28600.0
2014-02-24 12:35:00,53.87,53.89,53.84,53.84,25100.0,48.0038,48.0216,47.9771,47.9771,25100.0
2014-02-24 12:40:00,53.83,53.86,53.81,53.84,24800.0,47.9682,47.9949,47.9504,47.9771,24800.0
2014-02-24 12:45:00,53.83,53.86,53.82,53.85,72400.0,47.9682,47.9949,47.9593,47.986,72400.0
2014-02-24 12:50:00,53.85,53.9,53.85,53.87,17800.0,47.986,48.0306,47.986,48.0038,17800.0
2014-02-24 12:55:00,53.87,53.9,53.85,53.89,20500.0,48.0038,48.0306,47.986,48.0216,20500.0
2014-02-24 13:00:00,53.88,53.91,53.84,53.84,28300.0,48.0127,48.0395,47.9771,47.9771,28300.0
2014-02-24 13:05:00,53.84,53.9,53.84,53.87,34700.0,47.9771,48.0306,47.9771,48.0038,34700.0
2014-02-24 13:10:00,53.87,53.94,53.85,53.93,34200.0,48.0038,48.0662,47.986,48.0573,34200.0
2014-02-24 13:15:00,53.93,53.96,53.87,53.89,22900.0,48.0573,48.084,48.0038,48.0216,22900.0
2014-02-24 13:20:00,53.88,53.92,53.85,53.91,16600.0,48.0127,48.0484,47.986,48.0395,16600.0
2014-02-24 13:25:00,53.91,53.93,53.87,53.92,13300.0,48.0395,48.0573,48.0038,48.0484,13300.0
2014-02-24 13:30:00,53.92,53.97,53.89,53.93,18900.0,48.0484,48.0929,48.0216,48.0573,18900.0
2014-02-24 13:35:00,53.94,53.94,53.85,53.86,14100.0,48.0662,48.0662,47.986,47.9949,14100.0
2014-02-24 13:40:00,53.86,53.87,53.8,53.81,16600.0,47.9949,48.0038,47.9414,47.9504,16600.0
2014-02-24 13:45:00,53.8,53.82,53.77,53.78,18100.0,47.9414,47.9593,47.9147,47.9236,18100.0
2014-02-24 13:50:00,53.79,53.79,53.72,53.74,23200.0,47.9325,47.9325,47.8702,47.888,23200.0
2014-02-24 13:55:00,53.73,53.76,53.7,53.72,27900.0,47.8791,47.9058,47.8523,47.8702,27900.0
2014-02-24 14:00:00,53.71,53.78,53.71,53.77,28100.0,47.8612,47.9236,47.8612,47.9147,28100.0
2014-02-24 14:05:00,53.76,53.76,53.69,53.73,17700.0,47.9058,47.9058,47.8434,47.8791,17700.0
2014-02-24 14:10:00,53.72,53.73,53.68,53.69,12800.0,47.8702,47.8791,47.8345,47.8434,12800.0
2014-02-24 14:15:00,53.69,53.71,53.67,53.68,13200.0,47.8434,47.8612,47.8256,47.8345,13200.0
2014-02-24 14:20:00,53.68,53.69,53.64,53.66,21700.0,47.8345,47.8434,47.7989,47.8167,21700.0
2014-02-24 14:25:00,53.66,53.66,53.6,53.62,13800.0,47.8167,47.8167,47.7632,47.781,13800.0
2014-02-24 14:30:00,53.62,53.64,53.62,53.63,10000.0,47.781,47.7989,47.781,47.79,10000.0
2014-02-24 14:35:00,53.63,53.66,53.62,53.65,31200.0,47.79,47.8167,47.781,47.8078,31200.0
2014-02-24 14:40:00,53.66,53.66,53.61,53.62,18800.0,47.8167,47.8167,47.7721,47.781,18800.0
2014-02-24 14:45:00,53.62,53.63,53.61,53.62,16600.0,47.781,47.79,47.7721,47.781,16600.0
2014-02-24 14:50:00,53.61,53.64,53.6,53.6,25000.0,47.7721,47.7989,47.7632,47.7632,25000.0
2014-02-24 14:55:00,53.6,53.61,53.56,53.56,8500.0,47.7632,47.7721,47.7276,47.7276,8500.0
2014-02-24 15:00:00,53.56,53.59,53.55,53.57,24800.0,47.7276,47.7543,47.7187,47.7365,24800.0
2014-02-24 15:05:00,53.56,53.59,53.55,53.57,23400.0,47.7276,47.7543,47.7187,47.7365,23400.0
2014-02-24 15:10:00,53.57,53.58,53.54,53.55,21300.0,47.7365,47.7454,47.7098,47.7187,21300.0
2014-02-24 15:15:00,53.55,53.56,53.52,53.55,38000.0,47.7187,47.7276,47.6919,47.7187,38000.0
2014-02-24 15:20:00,53.56,53.56,53.55,53.55,10500.0,47.7276,47.7276,47.7187,47.7187,10500.0
2014-02-24 15:25:00,53.55,53.56,53.46,53.46,78400.0,47.7187,47.7276,47.6385,47.6385,78400.0
2014-02-24 15:30:00,53.46,53.53,53.46,53.53,52400.0,47.6385,47.7008,47.6385,47.7008,52400.0
2014-02-24 15:35:00,53.52,53.59,53.52,53.57,43500.0,47.6919,47.7543,47.6919,47.7365,43500.0
2014-02-24 15:40:00,53.57,53.57,53.53,53.55,32300.0,47.7365,47.7365,47.7008,47.7187,32300.0
2014-02-24 15:45:00,53.55,53.66,53.54,53.66,69700.0,47.7187,47.8167,47.7098,47.8167,69700.0
2014-02-24 15:50:00,53.65,53.66,53.58,53.6,67400.0,47.8078,47.8167,47.7454,47.7632,67400.0
2014-02-24 15:55:00,53.61,53.61,53.46,53.46,179300.0,47.7721,47.7721,47.6385,47.6385,179300.0
2014-02-25 09:30:00,53.31,53.79,53.31,53.55,78100.0,47.5048,47.9325,47.5048,47.7187,78100.0
2014-02-25 09:35:00,53.55,53.55,53.38,53.49,21000.0,47.7187,47.7187,47.5672,47.6652,21000.0
2014-02-25 09:40:00,53.47,53.51,53.41,53.5,39500.0,47.6474,47.683,47.5939,47.6741,39500.0
2014-02-25 09:45:00,53.51,53.58,53.47,53.47,69600.0,47.683,47.7454,47.6474,47.6474,69600.0
2014-02-25 09:50:00,53.46,53.52,53.43,53.5,24100.0,47.6385,47.6919,47.6117,47.6741,24100.0
2014-02-25 09:55:00,53.49,53.55,53.49,53.53,18600.0,47.6652,47.7187,47.6652,47.7008,18600.0
2014-02-25 10:00:00,53.53,53.54,53.43,53.43,27500.0,47.7008,47.7098,47.6117,47.6117,27500.0
2014-02-25 10:05:00,53.42,53.52,53.42,53.49,14500.0,47.6028,47.6919,47.6028,47.6652,14500.0
2014-02-25 10:10:00,53.48,53.52,53.44,53.46,11600.0,47.6563,47.6919,47.6206,47.6385,11600.0
2014-02-25 10:15:00,53.46,53.55,53.44,53.53,9100.0,47.6385,47.7187,47.6206,47.7008,9100.0
2014-02-25 10:20:00,53.53,53.6,53.5,53.57,29100.0,47.7008,47.7632,47.6741,47.7365,29100.0
2014-02-25 10:25:00,53.57,53.58,53.48,53.51,19100.0,47.7365,47.7454,47.6563,47.683,19100.0
2014-02-25 10:30:00,53.51,53.63,53.5,53.56,13500.0,47.683,47.79,47.6741,47.7276,13500.0
2014-02-25 10:35:00,53.57,53.65,53.55,53.65,10900.0,47.7365,47.8078,47.7187,47.8078,10900.0
2014-02-25 10:40:00,53.65,53.65,53.59,53.65,12700.0,47.8078,47.8078,47.7543,47.8078,12700.0
2014-02-25 10:45:00,53.65,53.65,53.6,53.62,10900.0,47.8078,47.8078,47.7632,47.781,10900.0
2014-02-25 10:50:00,53.62,53.62,53.58,53.6,9500.0,47.781,47.781,47.7454,47.7632,9500.0
2014-02-25 10:55:00,53.6,53.63,53.59,53.62,19200.0,47.7632,47.79,47.7543,47.781,19200.0
2014-02-25 11:00:00,53.62,53.66,53.62,53.63,18400.0,47.781,47.8167,47.781,47.79,18400.0
2014-02-25 11:05:00,53.61,53.61,53.56,53.57,12600.0,47.7721,47.7721,47.7276,47.7365,12600.0
2014-02-25 11:10:00,53.6,53.72,53.58,53.72,10100.0,47.7632,47.8702,47.7454,47.8702,10100.0
2014-02-25 11:15:00,53.7,53.76,53.69,53.75,22200.0,47.8523,47.9058,47.8434,47.8969,22200.0
2014-02-25 11:20:00,53.75,53.83,53.74,53.78,16700.0,47.8969,47.9682,47.888,47.9236,16700.0
2014-02-25 11:25:00,53.78,53.88,53.76,53.87,9800.0,47.9236,48.0127,47.9058,48.0038,9800.0
2014-02-25 11:30:00,53.85,53.87,53.81,53.84,44600.0,47.986,48.0038,47.9504,47.9771,44600.0
2014-02-25 11:35:00,53.84,53.91,53.84,53.86,20000.0,47.9771,48.0395,47.9771,47.9949,20000.0
2014-02-25 11:40:00,53.87,53.89,53.85,53.85,9300.0,48.0038,48.0216,47.986,47.986,9300.0
2014-02-25 11:45:00,53.86,53.89,53.86,53.89,5600.0,47.9949,48.0216,47.9949,48.0216,5600.0
2014-02-25 11:50:00,53.88,53.9,53.81,53.82,15300.0,48.0127,48.0306,47.9504,47.9593,15300.0
2014-02-25 11:55:00,53.82,53.83,53.73,53.75,30500.0,47.9593,47.9682,47.8791,47.8969,30500.0
2014-02-25 12:00:00,53.75,53.79,53.75,53.78,10400.0,47.8969,47.9325,47.8969,47.9236,10400.0
2014-02-25 12:05:00,53.77,53.8,53.75,53.8,8600.0,47.9147,47.9414,47.8969,47.9414,8600.0
2014-02-25 12:10:00,53.8,53.85,53.79,53.82,24300.0,47.9414,47.986,47.9325,47.9593,24300.0
2014-02-25 12:15:00,53.83,53.85,53.8,53.81,15200.0,47.9682,47.986,47.9414,47.9504,15200.0
2014-02-25 12:20:00,53.81,53.83,53.75,53.77,22900.0,47.9504,47.9682,47.8969,47.9147,22900.0
2014-02-25 12:25:00,53.78,53.82,53.77,53.8,13300.0,47.9236,47.9593,47.9147,47.9414,13300.0
2014-02-25 12:30:00,53.79,53.83,53.77,53.79,8900.0,47.9325,47.9682,47.9147,47.9325,8900.0
2014-02-25 12:35:00,53.79,53.8,53.79,53.8,5000.0,47.9325,47.9414,47.9325,47.9414,5000.0
2014-02-25 12:40:00,53.8,53.8,53.73,53.77,10600.0,47.9414,47.9414,47.8791,47.9147,10600.0
2014-02-25 12:45:00,53.77,53.81,53.77,53.78,8900.0,47.9147,47.9504,47.9147,47.9236,8900.0
2014-02-25 12:50:00,53.78,53.79,53.75,53.75,5500.0,47.9236,47.9325,47.8969,47.8969,5500.0
2014-02-25 12:55:00,53.76,53.78,53.74,53.77,22600.0,47.9058,47.9236,47.888,47.9147,22600.0
2014-02-25 13:00:00,53.77,53.78,53.74,53.78,13500.0,47.9147,47.9236,47.888,47.9236,13500.0
2014-02-25 13:05:00,53.79,53.85,53.79,53.82,13600.0,47.9325,47.986,47.9325,47.9593,13600.0
2014-02-25 13:10:00,53.82,53.83,53.8,53.82,7900.0,47.9593,47.9682,47.9414,47.9593,7900.0
2014-02-25 13:15:00,53.82,53.84,53.8,53.84,25200.0,47.9593,47.9771,47.9414,47.9771,25200.0
2014-02-25 13:20:00,53.84,53.84,53.79,53.81,22700.0,47.9771,47.9771,47.9325,47.9504,22700.0
2014-02-25 13:25:00,53.81,53.83,53.79,53.81,15700.0,47.9504,47.9682,47.9325,47.9504,15700.0
2014-02-25 13:30:00,53.8,53.87,53.8,53.85,12300.0,47.9414,48.0038,47.9414,47.986,12300.0
2014-02-25 13:35:00,53.85,53.87,53.84,53.84,17800.0,47.986,48.0038,47.9771,47.9771,17800.0
2014-02-25 13:40:00,53.83,53.84,53.77,53.8,9800.0,47.9682,47.9771,47.9147,47.9414,9800.0
2014-02-25 13:45:00,53.8,53.84,53.77,53.78,17500.0,47.9414,47.9771,47.9147,47.9236,17500.0
2014-02-25 13:50:00,53.78,53.79,53.75,53.76,19400.0,47.9236,47.9325,47.8969,47.9058,19400.0
2014-02-25 13:55:00,53.76,53.79,53.76,53.78,8200.0,47.9058,47.9325,47.9058,47.9236,8200.0
2014-02-25 14:00:00,53.79,53.79,53.74,53.74,16500.0,47.9325,47.9325,47.888,47.888,16500.0
2014-02-25 14:05:00,53.73,53.78,53.71,53.77,29800.0,47.8791,47.9236,47.8612,47.9147,29800.0
2014-02-25 14:10:00,53.78,53.78,53.73,53.77,22000.0,47.9236,47.9236,47.8791,47.9147,22000.0
2014-02-25 14:15:00,53.77,53.81,53.77,53.81,19100.0,47.9147,47.9504,47.9147,47.9504,19100.0
2014-02-25 14:20:00,53.8,53.83,53.79,53.8,16000.0,47.9414,47.9682,47.9325,47.9414,16000.0
2014-02-25 14:25:00,53.81,53.87,53.81,53.87,11600.0,47.9504,48.0038,47.9504,48.0038,11600.0
2014-02-25 14:30:00,53.87,53.87,53.84,53.86,7800.0,48.0038,48.0038,47.9771,47.9949,7800.0
2014-02-25 14:35:00,53.86,53.9,53.86,53.89,8100.0,47.9949,48.0306,47.9949,48.0216,8100.0
2014-02-25 14:40:00,53.89,53.91,53.89,53.9,13100.0,48.0216,48.0395,48.0216,48.0306,13100.0
2014-02-25 14:45:00,53.9,53.91,53.89,53.89,15700.0,48.0306,48.0395,48.0216,48.0216,15700.0
2014-02-25 14:50:00,53.89,53.89,53.85,53.86,12500.0,48.0216,48.0216,47.986,47.9949,12500.0
2014-02-25 14:55:00,53.86,53.88,53.84,53.87,19700.0,47.9949,48.0127,47.9771,48.0038,19700.0
2014-02-25 15:00:00,53.86,53.88,53.86,53.86,10800.0,47.9949,48.0127,47.9949,47.9949,10800.0
2014-02-25 15:05:00,53.87,53.88,53.84,53.88,15100.0,48.0038,48.0127,47.9771,48.0127,15100.0
2014-02-25 15:10:00,53.87,53.87,53.79,53.79,30100.0,48.0038,48.0038,47.9325,47.9325,30100.0
2014-02-25 15:15:00,53.79,53.8,53.75,53.77,31500.0,47.9325,47.9414,47.8969,47.9147,31500.0
2014-02-25 15:20:00,53.77,53.8,53.75,53.76,15800.0,47.9147,47.9414,47.8969,47.9058,15800.0
2014-02-25 15:25:00,53.75,53.78,53.75,53.77,16000.0,47.8969,47.9236,47.8969,47.9147,16000.0
2014-02-25 15:30:00,53.77,53.81,53.76,53.81,19400.0,47.9147,47.9504,47.9058,47.9504,19400.0
2014-02-25 15:35:00,53.81,53.85,53.79,53.84,21300.0,47.9504,47.986,47.9325,47.9771,21300.0
2014-02-25 15:40:00,53.85,53.85,53.82,53.83,33900.0,47.986,47.986,47.9593,47.9682,33900.0
2014-02-25 15:45:00,53.83,53.89,53.78,53.88,58200.0,47.9682,48.0216,47.9236,48.0127,58200.0
2014-02-25 15:50:00,53.88,53.88,53.81,53.82,58700.0,48.0127,48.0127,47.9504,47.9593,58700.0
2014-02-25 15:55:00,53.82,53.87,53.79,53.87,114700.0,47.9593,48.0038,47.9325,48.0038,114700.0
2014-02-26 09:30:00,53.89,53.98,53.69,53.89,34100.0,48.1744,48.2549,47.9956,48.1744,34100.0
2014-02-26 09:35:00,53.93,53.93,53.88,53.89,26000.0,48.2102,48.2102,48.1655,48.1744,26000.0
2014-02-26 09:40:00,53.9,53.94,53.88,53.91,25400.0,48.1833,48.2191,48.1655,48.1923,25400.0
2014-02-26 09:45:00,53.92,53.93,53.84,53.85,24800.0,48.2012,48.2102,48.1297,48.1387,24800.0
2014-02-26 09:50:00,53.86,53.87,53.79,53.84,18000.0,48.1476,48.1565,48.085,48.1297,18000.0
2014-02-26 09:55:00,53.83,53.87,53.81,53.84,16700.0,48.1208,48.1565,48.1029,48.1297,16700.0
2014-02-26 10:00:00,53.82,54.05,53.82,54.04,76300.0,48.1118,48.3174,48.1118,48.3085,76300.0
2014-02-26 10:05:00,54.03,54.05,53.89,53.92,69600.0,48.2996,48.3174,48.1744,48.2012,69600.0
2014-02-26 10:10:00,53.93,54.07,53.93,54.03,18000.0,48.2102,48.3353,48.2102,48.2996,18000.0
2014-02-26 10:15:00,54.05,54.09,54.0,54.01,17100.0,48.3174,48.3532,48.2727,48.2817,17100.0
2014-02-26 10:20:00,54.01,54.09,54.0,54.09,21300.0,48.2817,48.3532,48.2727,48.3532,21300.0
2014-02-26 10:25:00,54.09,54.11,54.03,54.1,17700.0,48.3532,48.3711,48.2996,48.3621,17700.0
2014-02-26 10:30:00,54.1,54.17,54.1,54.11,13000.0,48.3621,48.4247,48.3621,48.3711,13000.0
2014-02-26 10:35:00,54.11,54.24,54.1,54.11,26300.0,48.3711,48.4873,48.3621,48.3711,26300.0
2014-02-26 10:40:00,54.12,54.14,54.06,54.06,14700.0,48.38,48.3979,48.3264,48.3264,14700.0
2014-02-26 10:45:00,54.05,54.07,54.03,54.05,21400.0,48.3174,48.3353,48.2996,48.3174,21400.0
2014-02-26 10:50:00,54.06,54.09,54.03,54.03,23000.0,48.3264,48.3532,48.2996,48.2996,23000.0
2014-02-26 10:55:00,54.04,54.07,54.01,54.04,40400.0,48.3085,48.3353,48.2817,48.3085,40400.0
2014-02-26 11:00:00,54.04,54.04,53.99,54.01,21400.0,48.3085,48.3085,48.2638,48.2817,21400.0
2014-02-26 11:05:00,54.02,54.03,53.96,53.99,12300.0,48.2906,48.2996,48.237,48.2638,12300.0
2014-02-26 11:10:00,53.98,54.03,53.97,54.02,13000.0,48.2549,48.2996,48.2459,48.2906,13000.0
2014-02-26 11:15:00,54.02,54.11,54.02,54.1,11200.0,48.2906,48.3711,48.2906,48.3621,11200.0
2014-02-26 11:20:00,54.1,54.11,54.03,54.06,11100.0,48.3621,48.3711,48.2996,48.3264,11100.0
2014-02-26 11:25:00,54.07,54.09,54.03,54.09,9100.0,48.3353,48.3532,48.2996,48.3532,9100.0
2014-02-26 11:30:00,54.09,54.11,53.98,53.99,30200.0,48.3532,48.3711,48.2549,48.2638,30200.0
2014-02-26 11:35:00,53.98,54.01,53.97,54.0,15500.0,48.2549,48.2817,48.2459,48.2727,15500.0
2014-02-26 11:40:00,53.99,54.02,53.98,54.0,25500.0,48.2638,48.2906,48.2549,48.2727,25500.0
2014-02-26 11:45:00,54.0,54.0,53.97,53.99,22300.0,48.2727,48.2727,48.2459,48.2638,22300.0
2014-02-26 11:50:00,53.99,54.01,53.97,53.97,11200.0,48.2638,48.2817,48.2459,48.2459,11200.0
2014-02-26 11:55:00,53.98,54.01,53.97,53.98,9200.0,48.2549,48.2817,48.2459,48.2549,9200.0
2014-02-26 12:00:00,53.98,54.01,53.97,54.01,12000.0,48.2549,48.2817,48.2459,48.2817,12000.0
2014-02-26 12:05:00,54.01,54.03,53.98,53.99,13300.0,48.2817,48.2996,48.2549,48.2638,13300.0
2014-02-26 12:10:00,54.0,54.01,53.98,53.99,17000.0,48.2727,48.2817,48.2549,48.2638,17000.0
2014-02-26 12:15:00,53.98,53.98,53.96,53.97,9500.0,48.2549,48.2549,48.237,48.2459,9500.0
2014-02-26 12:20:00,53.97,53.97,53.93,53.95,8700.0,48.2459,48.2459,48.2102,48.228,8700.0
2014-02-26 12:25:00,53.95,53.95,53.9,53.93,62800.0,48.228,48.228,48.1833,48.2102,62800.0
2014-02-26 12:30:00,53.93,54.0,53.93,53.99,17100.0,48.2102,48.2727,48.2102,48.2638,17100.0
2014-02-26 12:35:00,53.98,53.98,53.94,53.98,9100.0,48.2549,48.2549,48.2191,48.2549,9100.0
2014-02-26 12:40:00,53.98,53.99,53.93,53.93,14400.0,48.2549,48.2638,48.2102,48.2102,14400.0
2014-02-26 12:45:00,53.93,53.94,53.89,53.9,9800.0,48.2102,48.2191,48.1744,48.1833,9800.0
2014-02-26 12:50:00,53.89,53.9,53.87,53.88,7800.0,48.1744,48.1833,48.1565,48.1655,7800.0
2014-02-26 12:55:00,53.89,53.89,53.83,53.86,16100.0,48.1744,48.1744,48.1208,48.1476,16100.0
2014-02-26 13:00:00,53.85,53.85,53.76,53.77,19600.0,48.1387,48.1387,48.0582,48.0671,19600.0
2014-02-26 13:05:00,53.77,53.86,53.77,53.85,12900.0,48.0671,48.1476,48.0671,48.1387,12900.0
2014-02-26 13:10:00,53.85,53.86,53.84,53.85,12900.0,48.1387,48.1476,48.1297,48.1387,12900.0
2014-02-26 13:15:00,53.85,53.87,53.82,53.84,15800.0,48.1387,48.1565,48.1118,48.1297,15800.0
2014-02-26 13:20:00,53.85,53.87,53.83,53.85,22600.0,48.1387,48.1565,48.1208,48.1387,22600.0
2014-02-26 13:25:00,53.85,53.88,53.84,53.87,10100.0,48.1387,48.1655,48.1297,48.1565,10100.0
2014-02-26 13:30:00,53.87,53.88,53.84,53.85,21200.0,48.1565,48.1655,48.1297,48.1387,21200.0
2014-02-26 13:35:00,53.85,53.91,53.85,53.91,9700.0,48.1387,48.1923,48.1387,48.1923,9700.0
2014-02-26 13:40:00,53.91,53.98,53.91,53.98,13900.0,48.1923,48.2549,48.1923,48.2549,13900.0
2014-02-26 13:45:00,53.97,53.98,53.91,53.91,20200.0,48.2459,48.2549,48.1923,48.1923,20200.0
2014-02-26 13:50:00,53.91,53.93,53.9,53.9,21700.0,48.1923,48.2102,48.1833,48.1833,21700.0
2014-02-26 13:55:00,53.91,53.91,53.72,53.73,73700.0,48.1923,48.1923,48.0224,48.0314,73700.0
2014-02-26 14:00:00,53.73,53.76,53.73,53.73,26400.0,48.0314,48.0582,48.0314,48.0314,26400.0
2014-02-26 14:05:00,53.73,53.74,53.66,53.66,69500.0,48.0314,48.0403,47.9688,47.9688,69500.0
2014-02-26 14:10:00,53.66,53.67,53.56,53.56,59000.0,47.9688,47.9777,47.8794,47.8794,59000.0
2014-02-26 14:15:00,53.56,53.61,53.51,53.52,40800.0,47.8794,47.9241,47.8347,47.8437,40800.0
2014-02-26 14:20:00,53.52,53.52,53.46,53.46,29700.0,47.8437,47.8437,47.79,47.79,29700.0
2014-02-26 14:25:00,53.46,53.46,53.36,53.37,29300.0,47.79,47.79,47.7006,47.7096,29300.0
2014-02-26 14:30:00,53.37,53.42,53.33,53.39,31600.0,47.7096,47.7543,47.6738,47.7274,31600.0
2014-02-26 14:35:00,53.38,53.41,53.37,53.4,22400.0,47.7185,47.7453,47.7096,47.7364,22400.0
2014-02-26 14:40:00,53.39,53.46,53.39,53.45,28800.0,47.7274,47.79,47.7274,47.7811,28800.0
2014-02-26 14:45:00,53.44,53.44,53.37,53.38,33000.0,47.7721,47.7721,47.7096,47.7185,33000.0
2014-02-26 14:50:00,53.38,53.4,53.35,53.37,14300.0,47.7185,47.7364,47.6917,47.7096,14300.0
2014-02-26 14:55:00,53.37,53.41,53.37,53.37,23000.0,47.7096,47.7453,47.7096,47.7096,23000.0
2014-02-26 15:00:00,53.38,53.39,53.36,53.38,28900.0,47.7185,47.7274,47.7006,47.7185,28900.0
2014-02-26 15:05:00,53.39,53.41,53.33,53.34,42300.0,47.7274,47.7453,47.6738,47.6827,42300.0
2014-02-26 15:10:00,53.33,53.34,53.23,53.29,48800.0,47.6738,47.6827,47.5844,47.638,48800.0
2014-02-26 15:15:00,53.29,53.36,53.27,53.34,32100.0,47.638,47.7006,47.6202,47.6827,32100.0
2014-02-26 15:20:00,53.34,53.34,53.31,53.31,33000.0,47.6827,47.6827,47.6559,47.6559,33000.0
2014-02-26 15:25:00,53.32,53.36,53.28,53.3,46400.0,47.6649,47.7006,47.6291,47.647,46400.0
2014-02-26 15:30:00,53.3,53.4,53.3,53.38,41600.0,47.647,47.7364,47.647,47.7185,41600.0
2014-02-26 15:35:00,53.38,53.45,53.36,53.44,46700.0,47.7185,47.7811,47.7006,47.7721,46700.0
2014-02-26 15:40:00,53.44,53.46,53.4,53.4,35700.0,47.7721,47.79,47.7364,47.7364,35700.0
2014-02-26 15:45:00,53.41,53.41,53.32,53.32,69300.0,47.7453,47.7453,47.6649,47.6649,69300.0
2014-02-26 15:50:00,53.32,53.4,53.32,53.39,96600.0,47.6649,47.7364,47.6649,47.7274,96600.0
2014-02-26 15:55:00,53.39,53.46,53.38,53.45,155600.0,47.7274,47.79,47.7185,47.7811,155600.0
2014-02-27 09:30:00,53.35,53.46,53.22,53.29,39200.0,47.6917,47.79,47.5755,47.638,39200.0
2014-02-27 09:35:00,53.29,53.56,53.29,53.49,22700.0,47.638,47.8794,47.638,47.8168,22700.0
2014-02-27 09:40:00,53.49,53.6,53.41,53.41,73300.0,47.8168,47.9152,47.7453,47.7453,73300.0
2014-02-27 09:45:00,53.41,53.47,53.41,53.42,18200.0,47.7453,47.799,47.7453,47.7543,18200.0
2014-02-27 09:50:00,53.42,53.42,53.32,53.32,27500.0,47.7543,47.7543,47.6649,47.6649,27500.0
2014-02-27 09:55:00,53.35,53.47,53.35,53.43,30700.0,47.6917,47.799,47.6917,47.7632,30700.0
2014-02-27 10:00:00,53.45,53.51,53.44,53.48,16700.0,47.7811,47.8347,47.7721,47.8079,16700.0
2014-02-27 10:05:00,53.47,53.5,53.39,53.44,39500.0,47.799,47.8258,47.7274,47.7721,39500.0
2014-02-27 10:10:00,53.45,53.51,53.39,53.48,38500.0,47.7811,47.8347,47.7274,47.8079,38500.0
2014-02-27 10:15:00,53.48,53.5,53.4,53.45,53000.0,47.8079,47.8258,47.7364,47.7811,53000.0
2014-02-27 10:20:00,53.45,53.53,53.43,53.53,35600.0,47.7811,47.8526,47.7632,47.8526,35600.0
2014-02-27 10:25:00,53.54,53.56,53.5,53.54,22800.0,47.8615,47.8794,47.8258,47.8615,22800.0
2014-02-27 10:30:00,53.56,53.6,53.54,53.6,21100.0,47.8794,47.9152,47.8615,47.9152,21100.0
2014-02-27 10:35:00,53.6,53.66,53.56,53.61,29300.0,47.9152,47.9688,47.8794,47.9241,29300.0
2014-02-27 10:40:00,53.62,53.66,53.59,53.66,31000.0,47.933,47.9688,47.9062,47.9688,31000.0
2014-02-27 10:45:00,53.66,53.71,53.64,53.65,18200.0,47.9688,48.0135,47.9509,47.9599,18200.0
2014-02-27 10:50:00,53.66,53.74,53.65,53.65,19600.0,47.9688,48.0403,47.9599,47.9599,19600.0
2014-02-27 10:55:00,53.64,53.65,53.6,53.62,9300.0,47.9509,47.9599,47.9152,47.933,9300.0
2014-02-27 11:00:00,53.63,53.69,53.6,53.69,12900.0,47.942,47.9956,47.9152,47.9956,12900.0
2014-02-27 11:05:00,53.7,53.73,53.69,53.73,17400.0,48.0046,48.0314,47.9956,48.0314,17400.0
2014-02-27 11:10:00,53.73,53.8,53.73,53.8,11600.0,48.0314,48.094,48.0314,48.094,11600.0
2014-02-27 11:15:00,53.8,53.8,53.75,53.76,12500.0,48.094,48.094,48.0493,48.0582,12500.0
2014-02-27 11:20:00,53.75,53.75,53.7,53.73,14200.0,48.0493,48.0493,48.0046,48.0314,14200.0
2014-02-27 11:25:00,53.73,53.81,53.73,53.76,13900.0,48.0314,48.1029,48.0314,48.0582,13900.0
2014-02-27 11:30:00,53.77,53.79,53.67,53.71,13800.0,48.0671,48.085,47.9777,48.0135,13800.0
2014-02-27 11:35:00,53.7,53.71,53.67,53.68,7400.0,48.0046,48.0135,47.9777,47.9867,7400.0
2014-02-27 11:40:00,53.68,53.7,53.66,53.67,7600.0,47.9867,48.0046,47.9688,47.9777,7600.0
2014-02-27 11:45:00,53.68,53.69,53.61,53.69,24100.0,47.9867,47.9956,47.9241,47.9956,24100.0
2014-02-27 11:50:00,53.69,53.69,53.66,53.66,9100.0,47.9956,47.9956,47.9688,47.9688,9100.0
2014-02-27 11:55:00,53.66,53.66,53.62,53.65,10700.0,47.9688,47.9688,47.933,47.9599,10700.0
2014-02-27 12:00:00,53.66,53.69,53.66,53.66,7600.0,47.9688,47.9956,47.9688,47.9688,7600.0
2014-02-27 12:05:00,53.66,53.66,53.6,53.63,26700.0,47.9688,47.9688,47.9152,47.942,26700.0
2014-02-27 12:10:00,53.63,53.68,53.63,53.65,8800.0,47.942,47.9867,47.942,47.9599,8800.0
2014-02-27 12:15:00,53.66,53.73,53.66,53.7,12100.0,47.9688,48.0314,47.9688,48.0046,12100.0
2014-02-27 12:20:00,53.71,53.71,53.64,53.66,17600.0,48.0135,48.0135,47.9509,47.9688,17600.0
2014-02-27 12:25:00,53.67,53.68,53.63,53.65,14200.0,47.9777,47.9867,47.942,47.9599,14200.0
2014-02-27 12:30:00,53.64,53.68,53.6,53.62,27600.0,47.9509,47.9867,47.9152,47.933,27600.0
2014-02-27 12:35:00,53.62,53.65,53.6,53.63,31700.0,47.933,47.9599,47.9152,47.942,31700.0
2014-02-27 12:40:00,53.63,53.67,53.62,53.66,13000.0,47.942,47.9777,47.933,47.9688,13000.0
2014-02-27 12:45:00,53.65,53.66,53.63,53.66,6200.0,47.9599,47.9688,47.942,47.9688,6200.0
2014-02-27 12:50:00,53.65,53.65,53.63,53.65,10400.0,47.9599,47.9599,47.942,47.9599,10400.0
2014-02-27 12:55:00,53.65,53.66,53.64,53.65,6100.0,47.9599,47.9688,47.9509,47.9599,6100.0
2014-02-27 13:00:00,53.65,53.74,53.63,53.73,39800.0,47.9599,48.0403,47.942,48.0314,39800.0
2014-02-27 13:05:00,53.73,53.74,53.68,53.7,16400.0,48.0314,48.0403,47.9867,48.0046,16400.0
2014-02-27 13:10:00,53.7,53.72,53.66,53.71,14900.0,48.0046,48.0224,47.9688,48.0135,14900.0
2014-02-27 13:15:00,53.71,53.75,53.7,53.75,13900.0,48.0135,48.0493,48.0046,48.0493,13900.0
2014-02-27 13:20:00,53.75,53.8,53.74,53.78,12600.0,48.0493,48.094,48.0403,48.0761,12600.0
2014-02-27 13:25:00,53.78,53.79,53.75,53.79,12300.0,48.0761,48.085,48.0493,48.085,12300.0
2014-02-27 13:30:00,53.78,53.8,53.77,53.8,12000.0,48.0761,48.094,48.0671,48.094,12000.0
2014-02-27 13:35:00,53.79,53.88,53.78,53.85,12200.0,48.085,48.1655,48.0761,48.1387,12200.0
2014-02-27 13:40:00,53.84,53.84,53.79,53.81,9400.0,48.1297,48.1297,48.085,48.1029,9400.0
2014-02-27 13:45:00,53.81,53.82,53.79,53.79,16000.0,48.1029,48.1118,48.085,48.085,16000.0
2014-02-27 13:50:00,53.79,53.79,53.77,53.77,10200.0,48.085,48.085,48.0671,48.0671,10200.0
2014-02-27 13:55:00,53.76,53.8,53.76,53.78,16600.0,48.0582,48.094,48.0582,48.0761,16600.0
2014-02-27 14:00:00,53.78,53.82,53.77,53.77,20700.0,48.0761,48.1118,48.0671,48.0671,20700.0
2014-02-27 14:05:00,53.76,53.77,53.73,53.74,13000.0,48.0582,48.0671,48.0314,48.0403,13000.0
2014-02-27 14:10:00,53.75,53.78,53.74,53.78,15900.0,48.0493,48.0761,48.0403,48.0761,15900.0
2014-02-27 14:15:00,53.78,53.78,53.74,53.75,14700.0,48.0761,48.0761,48.0403,48.0493,14700.0
2014-02-27 14:20:00,53.75,53.75,53.71,53.71,19600.0,48.0493,48.0493,48.0135,48.0135,19600.0
2014-02-27 14:25:00,53.71,53.73,53.65,53.66,10500.0,48.0135,48.0314,47.9599,47.9688,10500.0
2014-02-27 14:30:00,53.66,53.71,53.66,53.71,12600.0,47.9688,48.0135,47.9688,48.0135,12600.0
2014-02-27 14:35:00,53.71,53.72,53.68,53.68,14600.0,48.0135,48.0224,47.9867,47.9867,14600.0
2014-02-27 14:40:00,53.69,53.72,53.66,53.66,13100.0,47.9956,48.0224,47.9688,47.9688,13100.0
2014-02-27 14:45:00,53.66,53.7,53.66,53.67,13900.0,47.9688,48.0046,47.9688,47.9777,13900.0
2014-02-27 14:50:00,53.67,53.73,53.66,53.73,17300.0,47.9777,48.0314,47.9688,48.0314,17300.0
2014-02-27 14:55:00,53.72,53.75,53.71,53.72,17200.0,48.0224,48.0493,48.0135,48.0224,17200.0
2014-02-27 15:00:00,53.73,53.73,53.67,53.72,23400.0,48.0314,48.0314,47.9777,48.0224,23400.0
2014-02-27 15:05:00,53.72,53.8,53.71,53.79,22900.0,48.0224,48.094,48.0135,48.085,22900.0
2014-02-27 15:10:00,53.79,53.79,53.73,53.76,14600.0,48.085,48.085,48.0314,48.0582,14600.0
2014-02-27 15:15:00,53.76,53.81,53.76,53.77,19900.0,48.0582,48.1029,48.0582,48.0671,19900.0
2014-02-27 15:20:00,53.77,53.8,53.76,53.78,19400.0,48.0671,48.094,48.0582,48.0761,19400.0
2014-02-27 15:25:00,53.78,53.82,53.76,53.8,21500.0,48.0761,48.1118,48.0582,48.094,21500.0
2014-02-27 15:30:00,53.8,53.84,53.79,53.83,14500.0,48.094,48.1297,48.085,48.1208,14500.0
2014-02-27 15:35:00,53.84,53.84,53.79,53.8,26900.0,48.1297,48.1297,48.085,48.094,26900.0
2014-02-27 15:40:00,53.79,53.79,53.77,53.79,20100.0,48.085,48.085,48.0671,48.085,20100.0
2014-02-27 15:45:00,53.79,53.79,53.68,53.69,55900.0,48.085,48.085,47.9867,47.9956,55900.0
2014-02-27 15:50:00,53.68,53.71,53.66,53.69,69300.0,47.9867,48.0135,47.9688,47.9956,69300.0
2014-02-27 15:55:00,53.7,53.86,53.7,53.85,76400.0,48.0046,48.1476,48.0046,48.1387,76400.0
2014-02-28 09:30:00,53.9,53.9,53.61,53.75,50900.0,48.1833,48.1833,47.9241,48.0493,50900.0
2014-02-28 09:35:00,53.75,53.82,53.68,53.82,11900.0,48.0493,48.1118,47.9867,48.1118,11900.0
2014-02-28 09:40:00,53.84,54.0,53.84,53.98,23200.0,48.1297,48.2727,48.1297,48.2549,23200.0
2014-02-28 09:45:00,53.95,54.08,53.82,53.98,98500.0,48.228,48.3443,48.1118,48.2549,98500.0
2014-02-28 09:50:00,53.98,54.07,53.98,54.06,62300.0,48.2549,48.3353,48.2549,48.3264,62300.0
2014-02-28 09:55:00,54.06,54.11,54.06,54.09,10400.0,48.3264,48.3711,48.3264,48.3532,10400.0
2014-02-28 10:00:00,54.11,54.23,54.03,54.23,28400.0,48.3711,48.4783,48.2996,48.4783,28400.0
2014-02-28 10:05:00,54.22,54.24,54.16,54.17,16400.0,48.4694,48.4873,48.4158,48.4247,16400.0
2014-02-28 10:10:00,54.15,54.22,54.15,54.22,18300.0,48.4068,48.4694,48.4068,48.4694,18300.0
2014-02-28 10:15:00,54.23,54.23,54.17,54.19,17300.0,48.4783,48.4783,48.4247,48.4426,17300.0
2014-02-28 10:20:00,54.19,54.21,54.16,54.19,10000.0,48.4426,48.4605,48.4158,48.4426,10000.0
2014-02-28 10:25:00,54.18,54.21,54.16,54.18,13400.0,48.4337,48.4605,48.4158,48.4337,13400.0
2014-02-28 10:30:00,54.18,54.22,54.18,54.18,22800.0,48.4337,48.4694,48.4337,48.4337,22800.0
2014-02-28 10:35:00,54.18,54.21,54.16,54.16,15900.0,48.4337,48.4605,48.4158,48.4158,15900.0
2014-02-28 10:40:00,54.16,54.21,54.14,54.19,14800.0,48.4158,48.4605,48.3979,48.4426,14800.0
2014-02-28 10:45:00,54.21,54.24,54.19,54.21,35400.0,48.4605,48.4873,48.4426,48.4605,35400.0
2014-02-28 10:50:00,54.21,54.24,54.2,54.24,10100.0,48.4605,48.4873,48.4515,48.4873,10100.0
2014-02-28 10:55:00,54.22,54.27,54.22,54.27,16400.0,48.4694,48.5141,48.4694,48.5141,16400.0
2014-02-28 11:00:00,54.25,54.26,54.17,54.18,12100.0,48.4962,48.5052,48.4247,48.4337,12100.0
2014-02-28 11:05:00,54.19,54.21,54.17,54.18,14600.0,48.4426,48.4605,48.4247,48.4337,14600.0
2014-02-28 11:10:00,54.19,54.19,54.17,54.18,9700.0,48.4426,48.4426,48.4247,48.4337,9700.0
2014-02-28 11:15:00,54.18,54.22,54.17,54.18,12900.0,48.4337,48.4694,48.4247,48.4337,12900.0
2014-02-28 11:20:00,54.16,54.2,54.14,54.14,9100.0,48.4158,48.4515,48.3979,48.3979,9100.0
2014-02-28 11:25:00,54.16,54.22,54.12,54.12,11200.0,48.4158,48.4694,48.38,48.38,11200.0
2014-02-28 11:30:00,54.14,54.17,54.12,54.17,43200.0,48.3979,48.4247,48.38,48.4247,43200.0
2014-02-28 11:35:00,54.16,54.21,54.15,54.18,32100.0,48.4158,48.4605,48.4068,48.4337,32100.0
2014-02-28 11:40:00,54.18,54.23,54.16,54.23,25100.0,48.4337,48.4783,48.4158,48.4783,25100.0
2014-02-28 11:45:00,54.24,54.26,54.23,54.25,5000.0,48.4873,48.5052,48.4783,48.4962,5000.0
2014-02-28 11:50:00,54.26,54.27,54.22,54.25,13400.0,48.5052,48.5141,48.4694,48.4962,13400.0
2014-02-28 11:55:00,54.26,54.27,54.23,54.24,7600.0,48.5052,48.5141,48.4783,48.4873,7600.0
2014-02-28 12:00:00,54.23,54.26,54.23,54.25,11200.0,48.4783,48.5052,48.4783,48.4962,11200.0
2014-02-28 12:05:00,54.26,54.28,54.23,54.26,5900.0,48.5052,48.523,48.4783,48.5052,5900.0
2014-02-28 12:10:00,54.26,54.27,54.23,54.24,18700.0,48.5052,48.5141,48.4783,48.4873,18700.0
2014-02-28 12:15:00,54.24,54.27,54.23,54.26,8700.0,48.4873,48.5141,48.4783,48.5052,8700.0
2014-02-28 12:20:00,54.26,54.28,54.24,54.25,7100.0,48.5052,48.523,48.4873,48.4962,7100.0
2014-02-28 12:25:00,54.25,54.27,54.24,54.25,8600.0,48.4962,48.5141,48.4873,48.4962,8600.0
2014-02-28 12:30:00,54.24,54.27,54.23,54.25,11600.0,48.4873,48.5141,48.4783,48.4962,11600.0
2014-02-28 12:35:00,54.26,54.26,54.25,54.26,12200.0,48.5052,48.5052,48.4962,48.5052,12200.0
2014-02-28 12:40:00,54.26,54.26,54.24,54.25,8800.0,48.5052,48.5052,48.4873,48.4962,8800.0
2014-02-28 12:45:00,54.25,54.29,54.24,54.29,8400.0,48.4962,48.532,48.4873,48.532,8400.0
2014-02-28 12:50:00,54.3,54.33,54.3,54.3,10800.0,48.5409,48.5677,48.5409,48.5409,10800.0
2014-02-28 12:55:00,54.3,54.32,54.28,54.31,13200.0,48.5409,48.5588,48.523,48.5499,13200.0
2014-02-28 13:00:00,54.31,54.32,54.29,54.31,7100.0,48.5499,48.5588,48.532,48.5499,7100.0
2014-02-28 13:05:00,54.31,54.33,54.3,54.3,8600.0,48.5499,48.5677,48.5409,48.5409,8600.0
2014-02-28 13:10:00,54.31,54.33,54.29,54.3,7800.0,48.5499,48.5677,48.532,48.5409,7800.0
2014-02-28 13:15:00,54.31,54.35,54.31,54.35,6800.0,48.5499,48.5856,48.5499,48.5856,6800.0
2014-02-28 13:20:00,54.36,54.38,54.34,54.34,19700.0,48.5946,48.6124,48.5767,48.5767,19700.0
2014-02-28 13:25:00,54.34,54.37,54.34,54.36,3600.0,48.5767,48.6035,48.5767,48.5946,3600.0
2014-02-28 13:30:00,54.37,54.4,54.36,54.38,5600.0,48.6035,48.6303,48.5946,48.6124,5600.0
2014-02-28 13:35:00,54.39,54.41,54.33,54.39,10100.0,48.6214,48.6393,48.5677,48.6214,10100.0
2014-02-28 13:40:00,54.39,54.39,54.34,54.34,31800.0,48.6214,48.6214,48.5767,48.5767,31800.0
2014-02-28 13:45:00,54.34,54.35,54.28,54.31,12200.0,48.5767,48.5856,48.523,48.5499,12200.0
2014-02-28 13:50:00,54.31,54.31,54.23,54.25,21500.0,48.5499,48.5499,48.4783,48.4962,21500.0
2014-02-28 13:55:00,54.25,54.28,54.25,54.25,14600.0,48.4962,48.523,48.4962,48.4962,14600.0
2014-02-28 14:00:00,54.25,54.26,54.21,54.21,11100.0,48.4962,48.5052,48.4605,48.4605,11100.0
2014-02-28 14:05:00,54.22,54.22,54.17,54.2,22400.0,48.4694,48.4694,48.4247,48.4515,22400.0
2014-02-28 14:10:00,54.2,54.26,54.2,54.26,7500.0,48.4515,48.5052,48.4515,48.5052,7500.0
2014-02-28 14:15:00,54.26,54.26,54.23,54.24,8200.0,48.5052,48.5052,48.4783,48.4873,8200.0
2014-02-28 14:20:00,54.24,54.25,54.21,54.21,6300.0,48.4873,48.4962,48.4605,48.4605,6300.0
2014-02-28 14:25:00,54.21,54.25,54.21,54.24,8400.0,48.4605,48.4962,48.4605,48.4873,8400.0
2014-02-28 14:30:00,54.25,54.25,54.22,54.25,36000.0,48.4962,48.4962,48.4694,48.4962,36000.0
2014-02-28 14:35:00,54.25,54.26,54.16,54.16,29400.0,48.4962,48.5052,48.4158,48.4158,29400.0
2014-02-28 14:40:00,54.16,54.18,54.1,54.11,16700.0,48.4158,48.4337,48.3621,48.3711,16700.0
2014-02-28 14:45:00,54.11,54.11,54.05,54.07,15200.0,48.3711,48.3711,48.3174,48.3353,15200.0
2014-02-28 14:50:00,54.06,54.1,54.03,54.1,17700.0,48.3264,48.3621,48.2996,48.3621,17700.0
2014-02-28 14:55:00,54.1,54.1,54.0,54.03,34700.0,48.3621,48.3621,48.2727,48.2996,34700.0
2014-02-28 15:00:00,54.02,54.02,53.89,53.96,23500.0,48.2906,48.2906,48.1744,48.237,23500.0
2014-02-28 15:05:00,53.97,53.98,53.79,53.79,23300.0,48.2459,48.2549,48.085,48.085,23300.0
2014-02-28 15:10:00,53.8,53.88,53.76,53.88,18600.0,48.094,48.1655,48.0582,48.1655,18600.0
2014-02-28 15:15:00,53.89,54.0,53.88,53.96,38200.0,48.1744,48.2727,48.1655,48.237,38200.0
2014-02-28 15:20:00,53.95,54.03,53.94,53.98,35300.0,48.228,48.2996,48.2191,48.2549,35300.0
2014-02-28 15:25:00,53.96,53.99,53.94,53.98,20300.0,48.237,48.2638,48.2191,48.2549,20300.0
2014-02-28 15:30:00,53.98,54.06,53.98,54.05,27900.0,48.2549,48.3264,48.2549,48.3174,27900.0
2014-02-28 15:35:00,54.05,54.08,54.04,54.05,32300.0,48.3174,48.3443,48.3085,48.3174,32300.0
2014-02-28 15:40:00,54.06,54.19,54.06,54.19,60800.0,48.3264,48.4426,48.3264,48.4426,60800.0
2014-02-28 15:45:00,54.18,54.23,54.18,54.22,101900.0,48.4337,48.4783,48.4337,48.4694,101900.0
2014-02-28 15:50:00,54.21,54.23,54.15,54.2,79700.0,48.4605,48.4783,48.4068,48.4515,79700.0
2014-02-28 15:55:00,54.21,54.3,54.2,54.24,119100.0,48.4605,48.5409,48.4515,48.4873,119100.0
2014-03-03 09:30:00,53.85,53.92,53.35,53.41,95600.0,48.1387,48.2012,47.6917,47.7453,95600.0
2014-03-03 09:35:00,53.41,53.59,53.37,53.59,67700.0,47.7453,47.9062,47.7096,47.9062,67700.0
2014-03-03 09:40:00,53.58,53.64,53.52,53.57,83600.0,47.8973,47.9509,47.8437,47.8883,83600.0
2014-03-03 09:45:00,53.56,53.57,53.48,53.53,57700.0,47.8794,47.8883,47.8079,47.8526,57700.0
2014-03-03 09:50:00,53.53,53.64,53.51,53.64,39200.0,47.8526,47.9509,47.8347,47.9509,39200.0
2014-03-03 09:55:00,53.62,53.62,53.51,53.57,31800.0,47.933,47.933,47.8347,47.8883,31800.0
2014-03-03 10:00:00,53.6,53.65,53.49,53.57,92000.0,47.9152,47.9599,47.8168,47.8883,92000.0
2014-03-03 10:05:00,53.58,53.59,53.45,53.47,28500.0,47.8973,47.9062,47.7811,47.799,28500.0
2014-03-03 10:10:00,53.47,53.5,53.37,53.46,104000.0,47.799,47.8258,47.7096,47.79,104000.0
2014-03-03 10:15:00,53.45,53.46,53.37,53.39,83600.0,47.7811,47.79,47.7096,47.7274,83600.0
2014-03-03 10:20:00,53.41,53.49,53.32,53.33,60200.0,47.7453,47.8168,47.6649,47.6738,60200.0
2014-03-03 10:25:00,53.34,53.44,53.23,53.42,59600.0,47.6827,47.7721,47.5844,47.7543,59600.0
2014-03-03 10:30:00,53.42,53.42,53.32,53.32,27700.0,47.7543,47.7543,47.6649,47.6649,27700.0
2014-03-03 10:35:00,53.33,53.33,53.2,53.23,57100.0,47.6738,47.6738,47.5576,47.5844,57100.0
2014-03-03 10:40:00,53.21,53.43,53.21,53.39,54300.0,47.5665,47.7632,47.5665,47.7274,54300.0
2014-03-03 10:45:00,53.39,53.41,53.3,53.34,31000.0,47.7274,47.7453,47.647,47.6827,31000.0
2014-03-03 10:50:00,53.34,53.34,53.25,53.26,24900.0,47.6827,47.6827,47.6023,47.6112,24900.0
2014-03-03 10:55:00,53.26,53.37,53.25,53.35,30100.0,47.6112,47.7096,47.6023,47.6917,30100.0
2014-03-03 11:00:00,53.34,53.44,53.34,53.42,63100.0,47.6827,47.7721,47.6827,47.7543,63100.0
2014-03-03 11:05:00,53.43,53.45,53.33,53.33,30500.0,47.7632,47.7811,47.6738,47.6738,30500.0
2014-03-03 11:10:00,53.33,53.36,53.31,53.34,24300.0,47.6738,47.7006,47.6559,47.6827,24300.0
2014-03-03 11:15:00,53.34,53.38,53.33,53.36,28900.0,47.6827,47.7185,47.6738,47.7006,28900.0
2014-03-03 11:20:00,53.37,53.39,53.32,53.36,33300.0,47.7096,47.7274,47.6649,47.7006,33300.0
2014-03-03 11:25:00,53.37,53.42,53.37,53.38,25600.0,47.7096,47.7543,47.7096,47.7185,25600.0
2014-03-03 11:30:00,53.38,53.38,53.29,53.31,29200.0,47.7185,47.7185,47.638,47.6559,29200.0
2014-03-03 11:35:00,53.32,53.33,53.29,53.29,26600.0,47.6649,47.6738,47.638,47.638,26600.0
2014-03-03 11:40:00,53.28,53.29,53.21,53.23,29200.0,47.6291,47.638,47.5665,47.5844,29200.0
2014-03-03 11:45:00,53.22,53.23,53.11,53.22,43800.0,47.5755,47.5844,47.4771,47.5755,43800.0
2014-03-03 11:50:00,53.21,53.25,53.2,53.2,29000.0,47.5665,47.6023,47.5576,47.5576,29000.0
2014-03-03 11:55:00,53.22,53.23,53.19,53.19,17600.0,47.5755,47.5844,47.5487,47.5487,17600.0
2014-03-03 12:00:00,53.2,53.22,53.15,53.15,26600.0,47.5576,47.5755,47.5129,47.5129,26600.0
2014-03-03 12:05:00,53.16,53.19,53.08,53.1,22000.0,47.5218,47.5487,47.4503,47.4682,22000.0
2014-03-03 12:10:00,53.11,53.25,52.99,53.23,72400.0,47.4771,47.6023,47.3699,47.5844,72400.0
2014-03-03 12:15:00,53.23,53.23,53.14,53.14,17500.0,47.5844,47.5844,47.504,47.504,17500.0
2014-03-03 12:20:00,53.14,53.21,53.12,53.19,17700.0,47.504,47.5665,47.4861,47.5487,17700.0
2014-03-03 12:25:00,53.19,53.21,53.14,53.16,17200.0,47.5487,47.5665,47.504,47.5218,17200.0
2014-03-03 12:30:00,53.16,53.17,53.07,53.08,23700.0,47.5218,47.5308,47.4414,47.4503,23700.0
2014-03-03 12:35:00,53.09,53.17,53.09,53.13,17600.0,47.4593,47.5308,47.4593,47.495,17600.0
2014-03-03 12:40:00,53.13,53.14,53.08,53.09,16000.0,47.495,47.504,47.4503,47.4593,16000.0
2014-03-03 12:45:00,53.08,53.09,53.0,53.0,60000.0,47.4503,47.4593,47.3788,47.3788,60000.0
2014-03-03 12:50:00,53.01,53.07,53.0,53.06,18700.0,47.3877,47.4414,47.3788,47.4324,18700.0
2014-03-03 12:55:00,53.06,53.15,53.06,53.13,18300.0,47.4324,47.5129,47.4324,47.495,18300.0
2014-03-03 13:00:00,53.13,53.23,53.13,53.21,18100.0,47.495,47.5844,47.495,47.5665,18100.0
2014-03-03 13:05:00,53.21,53.22,53.16,53.18,16400.0,47.5665,47.5755,47.5218,47.5397,16400.0
2014-03-03 13:10:00,53.19,53.19,53.14,53.19,15300.0,47.5487,47.5487,47.504,47.5487,15300.0
2014-03-03 13:15:00,53.19,53.25,53.19,53.25,14500.0,47.5487,47.6023,47.5487,47.6023,14500.0
2014-03-03 13:20:00,53.25,53.32,53.25,53.28,17600.0,47.6023,47.6649,47.6023,47.6291,17600.0
2014-03-03 13:25:00,53.29,53.3,53.2,53.2,18000.0,47.638,47.647,47.5576,47.5576,18000.0
2014-03-03 13:30:00,53.2,53.21,53.18,53.19,11200.0,47.5576,47.5665,47.5397,47.5487,11200.0
2014-03-03 13:35:00,53.19,53.22,53.19,53.21,13700.0,47.5487,47.5755,47.5487,47.5665,13700.0
2014-03-03 13:40:00,53.21,53.26,53.21,53.23,13100.0,47.5665,47.6112,47.5665,47.5844,13100.0
2014-03-03 13:45:00,53.23,53.25,53.23,53.25,13000.0,47.5844,47.6023,47.5844,47.6023,13000.0
2014-03-03 13:50:00,53.23,53.3,53.22,53.3,15300.0,47.5844,47.647,47.5755,47.647,15300.0
2014-03-03 13:55:00,53.3,53.39,53.29,53.35,24200.0,47.647,47.7274,47.638,47.6917,24200.0
2014-03-03 14:00:00,53.34,53.37,53.33,53.36,9900.0,47.6827,47.7096,47.6738,47.7006,9900.0
2014-03-03 14:05:00,53.36,53.4,53.36,53.37,20300.0,47.7006,47.7364,47.7006,47.7096,20300.0
2014-03-03 14:10:00,53.37,53.4,53.35,53.4,22300.0,47.7096,47.7364,47.6917,47.7364,22300.0
2014-03-03 14:15:00,53.4,53.4,53.33,53.33,19500.0,47.7364,47.7364,47.6738,47.6738,19500.0
2014-03-03 14:20:00,53.33,53.33,53.3,53.3,23900.0,47.6738,47.6738,47.647,47.647,23900.0
2014-03-03 14:25:00,53.3,53.31,53.23,53.23,22200.0,47.647,47.6559,47.5844,47.5844,22200.0
2014-03-03 14:30:00,53.23,53.29,53.19,53.29,20700.0,47.5844,47.638,47.5487,47.638,20700.0
2014-03-03 14:35:00,53.3,53.31,53.28,53.29,16300.0,47.647,47.6559,47.6291,47.638,16300.0
2014-03-03 14:40:00,53.29,53.29,53.25,53.27,25200.0,47.638,47.638,47.6023,47.6202,25200.0
2014-03-03 14:45:00,53.26,53.33,53.26,53.33,20600.0,47.6112,47.6738,47.6112,47.6738,20600.0
2014-03-03 14:50:00,53.33,53.36,53.32,53.33,14100.0,47.6738,47.7006,47.6649,47.6738,14100.0
2014-03-03 14:55:00,53.34,53.34,53.19,53.19,49300.0,47.6827,47.6827,47.5487,47.5487,49300.0
2014-03-03 15:00:00,53.18,53.2,53.13,53.16,35800.0,47.5397,47.5576,47.495,47.5218,35800.0
2014-03-03 15:05:00,53.17,53.24,53.14,53.22,32900.0,47.5308,47.5933,47.504,47.5755,32900.0
2014-03-03 15:10:00,53.22,53.23,53.15,53.17,31000.0,47.5755,47.5844,47.5129,47.5308,31000.0
2014-03-03 15:15:00,53.18,53.19,53.12,53.17,38800.0,47.5397,47.5487,47.4861,47.5308,38800.0
2014-03-03 15:20:00,53.17,53.18,53.1,53.1,44200.0,47.5308,47.5397,47.4682,47.4682,44200.0
2014-03-03 15:25:00,53.09,53.19,53.08,53.17,74900.0,47.4593,47.5487,47.4503,47.5308,74900.0
2014-03-03 15:30:00,53.17,53.2,53.14,53.19,29500.0,47.5308,47.5576,47.504,47.5487,29500.0
2014-03-03 15:35:00,53.2,53.24,53.2,53.22,47400.0,47.5576,47.5933,47.5576,47.5755,47400.0
2014-03-03 15:40:00,53.22,53.28,53.21,53.28,47700.0,47.5755,47.6291,47.5665,47.6291,47700.0
2014-03-03 15:45:00,53.28,53.29,53.2,53.2,64200.0,47.6291,47.638,47.5576,47.5576,64200.0
2014-03-03 15:50:00,53.21,53.24,53.19,53.21,111100.0,47.5665,47.5933,47.5487,47.5665,111100.0
2014-03-03 15:55:00,53.21,53.3,53.2,53.29,140000.0,47.5665,47.647,47.5576,47.638,140000.0
2014-03-04 09:30:00,53.71,53.97,53.71,53.77,67300.0,48.0135,48.2459,48.0135,48.0671,67300.0
2014-03-04 09:35:00,53.83,54.01,53.82,53.93,19400.0,48.1208,48.2817,48.1118,48.2102,19400.0
2014-03-04 09:40:00,53.95,53.95,53.71,53.74,30000.0,48.228,48.228,48.0135,48.0403,30000.0
2014-03-04 09:45:00,53.74,53.74,53.59,53.64,62400.0,48.0403,48.0403,47.9062,47.9509,62400.0
2014-03-04 09:50:00,53.65,53.82,53.62,53.82,18700.0,47.9599,48.1118,47.933,48.1118,18700.0
2014-03-04 09:55:00,53.82,53.84,53.7,53.72,20200.0,48.1118,48.1297,48.0046,48.0224,20200.0
2014-03-04 10:00:00,53.75,53.77,53.64,53.66,21300.0,48.0493,48.0671,47.9509,47.9688,21300.0
2014-03-04 10:05:00,53.67,53.71,53.62,53.71,7800.0,47.9777,48.0135,47.933,48.0135,7800.0
2014-03-04 10:10:00,53.73,53.88,53.73,53.82,19300.0,48.0314,48.1655,48.0314,48.1118,19300.0
2014-03-04 10:15:00,53.82,53.86,53.71,53.75,55500.0,48.1118,48.1476,48.0135,48.0493,55500.0
2014-03-04 10:20:00,53.77,53.77,53.55,53.55,46800.0,48.0671,48.0671,47.8705,47.8705,46800.0
2014-03-04 10:25:00,53.54,53.6,53.53,53.55,48200.0,47.8615,47.9152,47.8526,47.8705,48200.0
2014-03-04 10:30:00,53.56,53.67,53.49,53.65,46300.0,47.8794,47.9777,47.8168,47.9599,46300.0
2014-03-04 10:35:00,53.65,53.67,53.58,53.67,8100.0,47.9599,47.9777,47.8973,47.9777,8100.0
2014-03-04 10:40:00,53.68,53.75,53.68,53.71,6500.0,47.9867,48.0493,47.9867,48.0135,6500.0
2014-03-04 10:45:00,53.72,53.74,53.68,53.7,6100.0,48.0224,48.0403,47.9867,48.0046,6100.0
2014-03-04 10:50:00,53.7,53.75,53.65,53.75,5400.0,48.0046,48.0493,47.9599,48.0493,5400.0
2014-03-04 10:55:00,53.76,53.86,53.76,53.83,16500.0,48.0582,48.1476,48.0582,48.1208,16500.0
2014-03-04 11:00:00,53.83,53.85,53.82,53.84,6700.0,48.1208,48.1387,48.1118,48.1297,6700.0
2014-03-04 11:05:00,53.85,53.92,53.84,53.9,29300.0,48.1387,48.2012,48.1297,48.1833,29300.0
2014-03-04 11:10:00,53.9,53.91,53.83,53.85,8500.0,48.1833,48.1923,48.1208,48.1387,8500.0
2014-03-04 11:15:00,53.86,53.9,53.86,53.89,7400.0,48.1476,48.1833,48.1476,48.1744,7400.0
2014-03-04 11:20:00,53.88,53.89,53.86,53.87,8900.0,48.1655,48.1744,48.1476,48.1565,8900.0
2014-03-04 11:25:00,53.88,53.89,53.84,53.89,6800.0,48.1655,48.1744,48.1297,48.1744,6800.0
2014-03-04 11:30:00,53.87,53.88,53.81,53.84,5500.0,48.1565,48.1655,48.1029,48.1297,5500.0
2014-03-04 11:35:00,53.85,53.88,53.84,53.84,5200.0,48.1387,48.1655,48.1297,48.1297,5200.0
2014-03-04 11:40:00,53.83,53.85,53.83,53.85,3800.0,48.1208,48.1387,48.1208,48.1387,3800.0
2014-03-04 11:45:00,53.86,53.87,53.78,53.79,11800.0,48.1476,48.1565,48.0761,48.085,11800.0
2014-03-04 11:50:00,53.8,53.88,53.78,53.87,4400.0,48.094,48.1655,48.0761,48.1565,4400.0
2014-03-04 11:55:00,53.86,53.86,53.77,53.79,7000.0,48.1476,48.1476,48.0671,48.085,7000.0
2014-03-04 12:00:00,53.78,53.84,53.77,53.84,3000.0,48.0761,48.1297,48.0671,48.1297,3000.0
2014-03-04 12:05:00,53.85,53.85,53.8,53.8,6400.0,48.1387,48.1387,48.094,48.094,6400.0
2014-03-04 12:10:00,53.8,53.86,53.8,53.86,7600.0,48.094,48.1476,48.094,48.1476,7600.0
2014-03-04 12:15:00,53.86,53.9,53.84,53.89,10600.0,48.1476,48.1833,48.1297,48.1744,10600.0
2014-03-04 12:20:00,53.89,53.9,53.84,53.87,16100.0,48.1744,48.1833,48.1297,48.1565,16100.0
2014-03-04 12:25:00,53.86,53.88,53.85,53.87,3600.0,48.1476,48.1655,48.1387,48.1565,3600.0
2014-03-04 12:30:00,53.87,53.88,53.84,53.88,9200.0,48.1565,48.1655,48.1297,48.1655,9200.0
2014-03-04 12:35:00,53.89,53.89,53.83,53.87,6900.0,48.1744,48.1744,48.1208,48.1565,6900.0
2014-03-04 12:40:00,53.88,53.88,53.82,53.83,8000.0,48.1655,48.1655,48.1118,48.1208,8000.0
2014-03-04 12:45:00,53.83,53.89,53.83,53.84,12200.0,48.1208,48.1744,48.1208,48.1297,12200.0
2014-03-04 12:50:00,53.84,53.9,53.81,53.83,11800.0,48.1297,48.1833,48.1029,48.1208,11800.0
2014-03-04 12:55:00,53.83,53.88,53.81,53.86,24100.0,48.1208,48.1655,48.1029,48.1476,24100.0
2014-03-04 13:00:00,53.87,53.91,53.87,53.87,6200.0,48.1565,48.1923,48.1565,48.1565,6200.0
2014-03-04 13:05:00,53.85,53.9,53.82,53.83,6300.0,48.1387,48.1833,48.1118,48.1208,6300.0
2014-03-04 13:10:00,53.83,53.87,53.83,53.85,4400.0,48.1208,48.1565,48.1208,48.1387,4400.0
2014-03-04 13:15:00,53.84,53.88,53.84,53.87,6800.0,48.1297,48.1655,48.1297,48.1565,6800.0
2014-03-04 13:20:00,53.87,53.87,53.83,53.84,6500.0,48.1565,48.1565,48.1208,48.1297,6500.0
2014-03-04 13:25:00,53.85,53.91,53.85,53.89,8900.0,48.1387,48.1923,48.1387,48.1744,8900.0
2014-03-04 13:30:00,53.9,53.93,53.87,53.87,10600.0,48.1833,48.2102,48.1565,48.1565,10600.0
2014-03-04 13:35:00,53.87,53.94,53.85,53.93,52100.0,48.1565,48.2191,48.1387,48.2102,52100.0
2014-03-04 13:40:00,53.93,53.93,53.82,53.83,17600.0,48.2102,48.2102,48.1118,48.1208,17600.0
2014-03-04 13:45:00,53.84,53.9,53.78,53.8,22900.0,48.1297,48.1833,48.0761,48.094,22900.0
2014-03-04 13:50:00,53.79,53.8,53.75,53.76,14500.0,48.085,48.094,48.0493,48.0582,14500.0
2014-03-04 13:55:00,53.75,53.76,53.7,53.71,17800.0,48.0493,48.0582,48.0046,48.0135,17800.0
2014-03-04 14:00:00,53.7,53.72,53.61,53.66,24000.0,48.0046,48.0224,47.9241,47.9688,24000.0
2014-03-04 14:05:00,53.66,53.71,53.61,53.71,18700.0,47.9688,48.0135,47.9241,48.0135,18700.0
2014-03-04 14:10:00,53.71,53.73,53.65,53.71,30000.0,48.0135,48.0314,47.9599,48.0135,30000.0
2014-03-04 14:15:00,53.71,53.72,53.69,53.7,11100.0,48.0135,48.0224,47.9956,48.0046,11100.0
2014-03-04 14:20:00,53.71,53.77,53.7,53.75,19200.0,48.0135,48.0671,48.0046,48.0493,19200.0
2014-03-04 14:25:00,53.75,53.77,53.72,53.77,16000.0,48.0493,48.0671,48.0224,48.0671,16000.0
2014-03-04 14:30:00,53.77,53.78,53.75,53.77,34300.0,48.0671,48.0761,48.0493,48.0671,34300.0
2014-03-04 14:35:00,53.76,53.78,53.74,53.76,16500.0,48.0582,48.0761,48.0403,48.0582,16500.0
2014-03-04 14:40:00,53.76,53.78,53.74,53.78,19200.0,48.0582,48.0761,48.0403,48.0761,19200.0
2014-03-04 14:45:00,53.78,53.78,53.73,53.73,15300.0,48.0761,48.0761,48.0314,48.0314,15300.0
2014-03-04 14:50:00,53.73,53.78,53.72,53.74,28300.0,48.0314,48.0761,48.0224,48.0403,28300.0
2014-03-04 14:55:00,53.75,53.79,53.74,53.75,32200.0,48.0493,48.085,48.0403,48.0493,32200.0
2014-03-04 15:00:00,53.76,53.81,53.71,53.77,46900.0,48.0582,48.1029,48.0135,48.0671,46900.0
2014-03-04 15:05:00,53.78,53.79,53.74,53.77,26300.0,48.0761,48.085,48.0403,48.0671,26300.0
2014-03-04 15:10:00,53.77,53.78,53.75,53.76,21500.0,48.0671,48.0761,48.0493,48.0582,21500.0
2014-03-04 15:15:00,53.76,53.83,53.74,53.78,56700.0,48.0582,48.1208,48.0403,48.0761,56700.0
2014-03-04 15:20:00,53.77,53.84,53.77,53.83,28300.0,48.0671,48.1297,48.0671,48.1208,28300.0
2014-03-04 15:25:00,53.84,53.85,53.8,53.8,36400.0,48.1297,48.1387,48.094,48.094,36400.0
2014-03-04 15:30:00,53.81,53.81,53.77,53.79,45700.0,48.1029,48.1029,48.0671,48.085,45700.0
2014-03-04 15:35:00,53.8,53.83,53.76,53.8,95100.0,48.094,48.1208,48.0582,48.094,95100.0
2014-03-04 15:40:00,53.79,53.85,53.78,53.84,62800.0,48.085,48.1387,48.0761,48.1297,62800.0
2014-03-04 15:45:00,53.84,53.87,53.76,53.77,47400.0,48.1297,48.1565,48.0582,48.0671,47400.0
2014-03-04 15:50:00,53.77,53.86,53.76,53.86,108200.0,48.0671,48.1476,48.0582,48.1476,108200.0
2014-03-04 15:55:00,53.85,53.87,53.79,53.82,323200.0,48.1387,48.1565,48.085,48.1118,323200.0
2014-03-05 09:30:00,53.73,53.78,53.43,53.51,34500.0,48.0314,48.0761,47.7632,47.8347,34500.0
2014-03-05 09:35:00,53.51,53.6,53.5,53.57,47800.0,47.8347,47.9152,47.8258,47.8883,47800.0
2014-03-05 09:40:00,53.57,53.7,53.56,53.62,45100.0,47.8883,48.0046,47.8794,47.933,45100.0
2014-03-05 09:45:00,53.67,53.67,53.59,53.61,19600.0,47.9777,47.9777,47.9062,47.9241,19600.0
2014-03-05 09:50:00,53.59,53.61,53.56,53.57,26900.0,47.9062,47.9241,47.8794,47.8883,26900.0
2014-03-05 09:55:00,53.58,53.61,53.49,53.49,28000.0,47.8973,47.9241,47.8168,47.8168,28000.0
2014-03-05 10:00:00,53.49,53.52,53.41,53.45,21500.0,47.8168,47.8437,47.7453,47.7811,21500.0
2014-03-05 10:05:00,53.44,53.52,53.4,53.47,45500.0,47.7721,47.8437,47.7364,47.799,45500.0
2014-03-05 10:10:00,53.47,53.53,53.47,53.5,49400.0,47.799,47.8526,47.799,47.8258,49400.0
2014-03-05 10:15:00,53.51,53.52,53.38,53.42,26300.0,47.8347,47.8437,47.7185,47.7543,26300.0
2014-03-05 10:20:00,53.42,53.42,53.35,53.38,32600.0,47.7543,47.7543,47.6917,47.7185,32600.0
2014-03-05 10:25:00,53.38,53.44,53.36,53.36,20700.0,47.7185,47.7721,47.7006,47.7006,20700.0
2014-03-05 10:30:00,53.38,53.42,53.35,53.37,27000.0,47.7185,47.7543,47.6917,47.7096,27000.0
2014-03-05 10:35:00,53.37,53.41,53.36,53.36,25300.0,47.7096,47.7453,47.7006,47.7006,25300.0
2014-03-05 10:40:00,53.36,53.46,53.36,53.45,9600.0,47.7006,47.79,47.7006,47.7811,9600.0
2014-03-05 10:45:00,53.45,53.47,53.36,53.37,16100.0,47.7811,47.799,47.7006,47.7096,16100.0
2014-03-05 10:50:00,53.39,53.41,53.31,53.37,20600.0,47.7274,47.7453,47.6559,47.7096,20600.0
2014-03-05 10:55:00,53.38,53.53,53.38,53.52,22000.0,47.7185,47.8526,47.7185,47.8437,22000.0
2014-03-05 11:00:00,53.53,53.53,53.5,53.5,37800.0,47.8526,47.8526,47.8258,47.8258,37800.0
2014-03-05 11:05:00,53.5,53.56,53.48,53.55,38800.0,47.8258,47.8794,47.8079,47.8705,38800.0
2014-03-05 11:10:00,53.55,53.59,53.53,53.53,8800.0,47.8705,47.9062,47.8526,47.8526,8800.0
2014-03-05 11:15:00,53.53,53.55,53.52,53.55,13200.0,47.8526,47.8705,47.8437,47.8705,13200.0
2014-03-05 11:20:00,53.54,53.56,53.52,53.55,17600.0,47.8615,47.8794,47.8437,47.8705,17600.0
2014-03-05 11:25:00,53.56,53.57,53.5,53.51,46200.0,47.8794,47.8883,47.8258,47.8347,46200.0
2014-03-05 11:30:00,53.51,53.54,53.5,53.54,20700.0,47.8347,47.8615,47.8258,47.8615,20700.0
2014-03-05 11:35:00,53.53,53.54,53.51,53.53,22400.0,47.8526,47.8615,47.8347,47.8526,22400.0
2014-03-05 11:40:00,53.53,53.54,53.5,53.52,31600.0,47.8526,47.8615,47.8258,47.8437,31600.0
2014-03-05 11:45:00,53.51,53.56,53.51,53.54,10200.0,47.8347,47.8794,47.8347,47.8615,10200.0
2014-03-05 11:50:00,53.54,53.55,53.52,53.52,10300.0,47.8615,47.8705,47.8437,47.8437,10300.0
2014-03-05 11:55:00,53.52,53.59,53.52,53.58,17000.0,47.8437,47.9062,47.8437,47.8973,17000.0
2014-03-05 12:00:00,53.57,53.57,53.52,53.52,8600.0,47.8883,47.8883,47.8437,47.8437,8600.0
2014-03-05 12:05:00,53.53,53.56,53.53,53.56,8900.0,47.8526,47.8794,47.8526,47.8794,8900.0
2014-03-05 12:10:00,53.54,53.55,53.51,53.53,26900.0,47.8615,47.8705,47.8347,47.8526,26900.0
2014-03-05 12:15:00,53.52,53.58,53.51,53.51,16900.0,47.8437,47.8973,47.8347,47.8347,16900.0
2014-03-05 12:20:00,53.52,53.52,53.5,53.51,17800.0,47.8437,47.8437,47.8258,47.8347,17800.0
2014-03-05 12:25:00,53.5,53.51,53.5,53.5,6800.0,47.8258,47.8347,47.8258,47.8258,6800.0
2014-03-05 12:30:00,53.5,53.55,53.49,53.55,15700.0,47.8258,47.8705,47.8168,47.8705,15700.0
2014-03-05 12:35:00,53.56,53.6,53.56,53.6,7900.0,47.8794,47.9152,47.8794,47.9152,7900.0
2014-03-05 12:40:00,53.6,53.62,53.59,53.59,5500.0,47.9152,47.933,47.9062,47.9062,5500.0
2014-03-05 12:45:00,53.58,53.67,53.57,53.67,12200.0,47.8973,47.9777,47.8883,47.9777,12200.0
2014-03-05 12:50:00,53.66,53.67,53.64,53.64,10700.0,47.9688,47.9777,47.9509,47.9509,10700.0
2014-03-05 12:55:00,53.63,53.65,53.61,53.62,8900.0,47.942,47.9599,47.9241,47.933,8900.0
2014-03-05 13:00:00,53.61,53.64,53.61,53.62,46400.0,47.9241,47.9509,47.9241,47.933,46400.0
2014-03-05 13:05:00,53.63,53.67,53.62,53.66,18800.0,47.942,47.9777,47.933,47.9688,18800.0
2014-03-05 13:10:00,53.67,53.7,53.66,53.67,12300.0,47.9777,48.0046,47.9688,47.9777,12300.0
2014-03-05 13:15:00,53.68,53.69,53.64,53.65,11700.0,47.9867,47.9956,47.9509,47.9599,11700.0
2014-03-05 13:20:00,53.65,53.66,53.62,53.62,7100.0,47.9599,47.9688,47.933,47.933,7100.0
2014-03-05 13:25:00,53.63,53.65,53.62,53.64,7200.0,47.942,47.9599,47.933,47.9509,7200.0
2014-03-05 13:30:00,53.65,53.69,53.64,53.67,11900.0,47.9599,47.9956,47.9509,47.9777,11900.0
2014-03-05 13:35:00,53.67,53.67,53.62,53.64,10400.0,47.9777,47.9777,47.933,47.9509,10400.0
2014-03-05 13:40:00,53.63,53.65,53.61,53.64,15200.0,47.942,47.9599,47.9241,47.9509,15200.0
2014-03-05 13:45:00,53.66,53.68,53.61,53.62,13500.0,47.9688,47.9867,47.9241,47.933,13500.0
2014-03-05 13:50:00,53.63,53.68,53.61,53.63,25400.0,47.942,47.9867,47.9241,47.942,25400.0
2014-03-05 13:55:00,53.64,53.65,53.61,53.63,13200.0,47.9509,47.9599,47.9241,47.942,13200.0
2014-03-05 14:00:00,53.64,53.67,53.63,53.63,15900.0,47.9509,47.9777,47.942,47.942,15900.0
2014-03-05 14:05:00,53.63,53.64,53.62,53.62,15100.0,47.942,47.9509,47.933,47.933,15100.0
2014-03-05 14:10:00,53.61,53.65,53.61,53.64,24000.0,47.9241,47.9599,47.9241,47.9509,24000.0
2014-03-05 14:15:00,53.63,53.65,53.62,53.64,21200.0,47.942,47.9599,47.933,47.9509,21200.0
2014-03-05 14:20:00,53.63,53.65,53.61,53.64,16900.0,47.942,47.9599,47.9241,47.9509,16900.0
2014-03-05 14:25:00,53.63,53.66,53.62,53.65,17200.0,47.942,47.9688,47.933,47.9599,17200.0
2014-03-05 14:30:00,53.65,53.65,53.63,53.63,20100.0,47.9599,47.9599,47.942,47.942,20100.0
2014-03-05 14:35:00,53.63,53.65,53.63,53.65,9700.0,47.942,47.9599,47.942,47.9599,9700.0
2014-03-05 14:40:00,53.65,53.67,53.64,53.65,27900.0,47.9599,47.9777,47.9509,47.9599,27900.0
2014-03-05 14:45:00,53.65,53.75,53.64,53.75,20000.0,47.9599,48.0493,47.9509,48.0493,20000.0
2014-03-05 14:50:00,53.74,53.76,53.7,53.7,18600.0,48.0403,48.0582,48.0046,48.0046,18600.0
2014-03-05 14:55:00,53.7,53.73,53.68,53.73,18200.0,48.0046,48.0314,47.9867,48.0314,18200.0
2014-03-05 15:00:00,53.73,53.73,53.7,53.7,29600.0,48.0314,48.0314,48.0046,48.0046,29600.0
2014-03-05 15:05:00,53.7,53.71,53.67,53.68,31600.0,48.0046,48.0135,47.9777,47.9867,31600.0
2014-03-05 15:10:00,53.68,53.68,53.63,53.64,19500.0,47.9867,47.9867,47.942,47.9509,19500.0
2014-03-05 15:15:00,53.64,53.68,53.64,53.65,19200.0,47.9509,47.9867,47.9509,47.9599,19200.0
2014-03-05 15:20:00,53.65,53.7,53.65,53.68,35600.0,47.9599,48.0046,47.9599,47.9867,35600.0
2014-03-05 15:25:00,53.67,53.71,53.65,53.71,33000.0,47.9777,48.0135,47.9599,48.0135,33000.0
2014-03-05 15:30:00,53.71,53.78,53.69,53.78,259000.0,48.0135,48.0761,47.9956,48.0761,259000.0
2014-03-05 15:35:00,53.78,53.78,53.73,53.77,49300.0,48.0761,48.0761,48.0314,48.0671,49300.0
2014-03-05 15:40:00,53.78,53.83,53.78,53.83,35100.0,48.0761,48.1208,48.0761,48.1208,35100.0
2014-03-05 15:45:00,53.83,53.89,53.82,53.89,75100.0,48.1208,48.1744,48.1118,48.1744,75100.0
2014-03-05 15:50:00,53.88,53.91,53.85,53.91,57800.0,48.1655,48.1923,48.1387,48.1923,57800.0
2014-03-05 15:55:00,53.92,53.94,53.88,53.89,93000.0,48.2012,48.2191,48.1655,48.1744,93000.0
2014-03-06 09:30:00,53.9,54.19,53.9,54.05,33900.0,48.1833,48.4426,48.1833,48.3174,33900.0
2014-03-06 09:35:00,54.07,54.15,53.99,54.12,24700.0,48.3353,48.4068,48.2638,48.38,24700.0
2014-03-06 09:40:00,54.15,54.29,54.15,54.25,31400.0,48.4068,48.532,48.4068,48.4962,31400.0
2014-03-06 09:45:00,54.27,54.33,54.21,54.21,24300.0,48.5141,48.5677,48.4605,48.4605,24300.0
2014-03-06 09:50:00,54.22,54.25,54.16,54.19,17200.0,48.4694,48.4962,48.4158,48.4426,17200.0
2014-03-06 09:55:00,54.2,54.21,54.17,54.21,23200.0,48.4515,48.4605,48.4247,48.4605,23200.0
2014-03-06 10:00:00,54.2,54.27,54.18,54.23,58700.0,48.4515,48.5141,48.4337,48.4783,58700.0
2014-03-06 10:05:00,54.23,54.24,54.18,54.19,11200.0,48.4783,48.4873,48.4337,48.4426,11200.0
2014-03-06 10:10:00,54.19,54.21,54.06,54.08,8800.0,48.4426,48.4605,48.3264,48.3443,8800.0
2014-03-06 10:15:00,54.09,54.12,53.98,54.05,40800.0,48.3532,48.38,48.2549,48.3174,40800.0
2014-03-06 10:20:00,54.05,54.11,54.05,54.1,12300.0,48.3174,48.3711,48.3174,48.3621,12300.0
2014-03-06 10:25:00,54.1,54.17,54.09,54.17,12000.0,48.3621,48.4247,48.3532,48.4247,12000.0
2014-03-06 10:30:00,54.18,54.27,54.17,54.17,16800.0,48.4337,48.5141,48.4247,48.4247,16800.0
2014-03-06 10:35:00,54.16,54.18,54.13,54.17,7100.0,48.4158,48.4337,48.389,48.4247,7100.0
2014-03-06 10:40:00,54.18,54.24,54.18,54.24,6800.0,48.4337,48.4873,48.4337,48.4873,6800.0
2014-03-06 10:45:00,54.25,54.29,54.25,54.28,7500.0,48.4962,48.532,48.4962,48.523,7500.0
2014-03-06 10:50:00,54.29,54.39,54.29,54.39,44500.0,48.532,48.6214,48.532,48.6214,44500.0
2014-03-06 10:55:00,54.39,54.42,54.37,54.37,26900.0,48.6214,48.6482,48.6035,48.6035,26900.0
2014-03-06 11:00:00,54.37,54.41,54.37,54.39,15400.0,48.6035,48.6393,48.6035,48.6214,15400.0
2014-03-06 11:05:00,54.39,54.44,54.38,54.41,21300.0,48.6214,48.6661,48.6124,48.6393,21300.0
2014-03-06 11:10:00,54.41,54.41,54.38,54.39,18800.0,48.6393,48.6393,48.6124,48.6214,18800.0
2014-03-06 11:15:00,54.39,54.41,54.38,54.39,9400.0,48.6214,48.6393,48.6124,48.6214,9400.0
2014-03-06 11:20:00,54.39,54.47,54.39,54.46,17100.0,48.6214,48.6929,48.6214,48.684,17100.0
2014-03-06 11:25:00,54.45,54.45,54.41,54.45,13800.0,48.675,48.675,48.6393,48.675,13800.0
2014-03-06 11:30:00,54.45,54.47,54.43,54.46,9700.0,48.675,48.6929,48.6571,48.684,9700.0
2014-03-06 11:35:00,54.45,54.46,54.43,54.45,7600.0,48.675,48.684,48.6571,48.675,7600.0
2014-03-06 11:40:00,54.42,54.46,54.41,54.42,11300.0,48.6482,48.684,48.6393,48.6482,11300.0
2014-03-06 11:45:00,54.43,54.45,54.41,54.41,21600.0,48.6571,48.675,48.6393,48.6393,21600.0
2014-03-06 11:50:00,54.41,54.45,54.4,54.4,13400.0,48.6393,48.675,48.6303,48.6303,13400.0
2014-03-06 11:55:00,54.42,54.43,54.35,54.37,14100.0,48.6482,48.6571,48.5856,48.6035,14100.0
2014-03-06 12:00:00,54.37,54.42,54.36,54.4,12500.0,48.6035,48.6482,48.5946,48.6303,12500.0
2014-03-06 12:05:00,54.4,54.45,54.4,54.4,11700.0,48.6303,48.675,48.6303,48.6303,11700.0
2014-03-06 12:10:00,54.41,54.41,54.37,54.37,8100.0,48.6393,48.6393,48.6035,48.6035,8100.0
2014-03-06 12:15:00,54.38,54.38,54.37,54.37,14200.0,48.6124,48.6124,48.6035,48.6035,14200.0
2014-03-06 12:20:00,54.37,54.39,54.37,54.38,15400.0,48.6035,48.6214,48.6035,48.6124,15400.0
2014-03-06 12:25:00,54.37,54.38,54.29,54.29,7900.0,48.6035,48.6124,48.532,48.532,7900.0
2014-03-06 12:30:00,54.28,54.29,54.27,54.27,9000.0,48.523,48.532,48.5141,48.5141,9000.0
2014-03-06 12:35:00,54.28,54.29,54.27,54.28,7400.0,48.523,48.532,48.5141,48.523,7400.0
2014-03-06 12:40:00,54.29,54.31,54.28,54.28,14100.0,48.532,48.5499,48.523,48.523,14100.0
2014-03-06 12:45:00,54.29,54.34,54.28,54.31,8400.0,48.532,48.5767,48.523,48.5499,8400.0
2014-03-06 12:50:00,54.31,54.31,54.28,54.29,6900.0,48.5499,48.5499,48.523,48.532,6900.0
2014-03-06 12:55:00,54.29,54.3,54.28,54.29,7100.0,48.532,48.5409,48.523,48.532,7100.0
2014-03-06 13:00:00,54.29,54.32,54.29,54.31,5800.0,48.532,48.5588,48.532,48.5499,5800.0
2014-03-06 13:05:00,54.31,54.36,54.31,54.35,7200.0,48.5499,48.5946,48.5499,48.5856,7200.0
2014-03-06 13:10:00,54.35,54.35,54.3,54.33,17900.0,48.5856,48.5856,48.5409,48.5677,17900.0
2014-03-06 13:15:00,54.33,54.36,54.33,54.36,14800.0,48.5677,48.5946,48.5677,48.5946,14800.0
2014-03-06 13:20:00,54.35,54.38,54.35,54.37,6100.0,48.5856,48.6124,48.5856,48.6035,6100.0
2014-03-06 13:25:00,54.38,54.4,54.34,54.35,14700.0,48.6124,48.6303,48.5767,48.5856,14700.0
2014-03-06 13:30:00,54.35,54.41,54.35,54.4,23300.0,48.5856,48.6393,48.5856,48.6303,23300.0
2014-03-06 13:35:00,54.4,54.42,54.38,54.38,10100.0,48.6303,48.6482,48.6124,48.6124,10100.0
2014-03-06 13:40:00,54.39,54.43,54.36,54.41,32700.0,48.6214,48.6571,48.5946,48.6393,32700.0
2014-03-06 13:45:00,54.4,54.41,54.33,54.35,19300.0,48.6303,48.6393,48.5677,48.5856,19300.0
2014-03-06 13:50:00,54.32,54.36,54.29,54.31,16000.0,48.5588,48.5946,48.532,48.5499,16000.0
2014-03-06 13:55:00,54.31,54.31,54.23,54.27,64700.0,48.5499,48.5499,48.4783,48.5141,64700.0
2014-03-06 14:00:00,54.26,54.31,54.26,54.3,21100.0,48.5052,48.5499,48.5052,48.5409,21100.0
2014-03-06 14:05:00,54.31,54.38,54.31,54.38,21400.0,48.5499,48.6124,48.5499,48.6124,21400.0
2014-03-06 14:10:00,54.37,54.38,54.33,54.35,11200.0,48.6035,48.6124,48.5677,48.5856,11200.0
2014-03-06 14:15:00,54.35,54.37,54.33,54.35,13400.0,48.5856,48.6035,48.5677,48.5856,13400.0
2014-03-06 14:20:00,54.35,54.41,54.35,54.4,16800.0,48.5856,48.6393,48.5856,48.6303,16800.0
2014-03-06 14:25:00,54.4,54.44,54.39,54.42,11800.0,48.6303,48.6661,48.6214,48.6482,11800.0
2014-03-06 14:30:00,54.41,54.41,54.38,54.4,11000.0,48.6393,48.6393,48.6124,48.6303,11000.0
2014-03-06 14:35:00,54.4,54.42,54.39,54.41,15200.0,48.6303,48.6482,48.6214,48.6393,15200.0
2014-03-06 14:40:00,54.41,54.49,54.41,54.49,15600.0,48.6393,48.7108,48.6393,48.7108,15600.0
2014-03-06 14:45:00,54.49,54.55,54.49,54.52,43500.0,48.7108,48.7644,48.7108,48.7376,43500.0
2014-03-06 14:50:00,54.51,54.54,54.49,54.5,20200.0,48.7287,48.7555,48.7108,48.7197,20200.0
2014-03-06 14:55:00,54.5,54.52,54.49,54.5,18300.0,48.7197,48.7376,48.7108,48.7197,18300.0
2014-03-06 15:00:00,54.51,54.54,54.5,54.51,19800.0,48.7287,48.7555,48.7197,48.7287,19800.0
2014-03-06 15:05:00,54.5,54.63,54.5,54.53,91800.0,48.7197,48.8359,48.7197,48.7465,91800.0
2014-03-06 15:10:00,54.53,54.57,54.51,54.52,20400.0,48.7465,48.7823,48.7287,48.7376,20400.0
2014-03-06 15:15:00,54.53,54.56,54.52,54.56,16700.0,48.7465,48.7733,48.7376,48.7733,16700.0
2014-03-06 15:20:00,54.55,54.56,54.54,54.55,15500.0,48.7644,48.7733,48.7555,48.7644,15500.0
2014-03-06 15:25:00,54.55,54.61,54.55,54.6,18600.0,48.7644,48.818,48.7644,48.8091,18600.0
2014-03-06 15:30:00,54.61,54.68,54.61,54.68,55200.0,48.818,48.8806,48.818,48.8806,55200.0
2014-03-06 15:35:00,54.69,54.77,54.69,54.74,100700.0,48.8896,48.9611,48.8896,48.9343,100700.0
2014-03-06 15:40:00,54.73,54.8,54.63,54.63,108100.0,48.9253,48.9879,48.8359,48.8359,108100.0
2014-03-06 15:45:00,54.63,54.63,54.53,54.55,57500.0,48.8359,48.8359,48.7465,48.7644,57500.0
2014-03-06 15:50:00,54.55,54.57,54.47,54.55,154000.0,48.7644,48.7823,48.6929,48.7644,154000.0
2014-03-06 15:55:00,54.54,54.61,54.53,54.61,205400.0,48.7555,48.818,48.7465,48.818,205400.0
2014-03-07 09:30:00,54.65,54.89,54.61,54.69,88400.0,48.8538,49.0683,48.818,48.8896,88400.0
2014-03-07 09:35:00,54.72,54.73,54.54,54.6,38100.0,48.9164,48.9253,48.7555,48.8091,38100.0
2014-03-07 09:40:00,54.61,54.77,54.57,54.69,31300.0,48.818,48.9611,48.7823,48.8896,31300.0
2014-03-07 09:45:00,54.68,54.77,54.65,54.73,61500.0,48.8806,48.9611,48.8538,48.9253,61500.0
2014-03-07 09:50:00,54.73,54.83,54.69,54.82,34100.0,48.9253,49.0147,48.8896,49.0058,34100.0
2014-03-07 09:55:00,54.81,54.81,54.72,54.78,12100.0,48.9968,48.9968,48.9164,48.97,12100.0
2014-03-07 10:00:00,54.77,54.86,54.72,54.85,33300.0,48.9611,49.0415,48.9164,49.0326,33300.0
2014-03-07 10:05:00,54.86,54.92,54.84,54.89,25900.0,49.0415,49.0952,49.0237,49.0683,25900.0
2014-03-07 10:10:00,54.92,54.94,54.86,54.9,12100.0,49.0952,49.113,49.0415,49.0773,12100.0
2014-03-07 10:15:00,54.89,54.97,54.89,54.95,17300.0,49.0683,49.1399,49.0683,49.122,17300.0
2014-03-07 10:20:00,54.95,54.98,54.92,54.95,21200.0,49.122,49.1488,49.0952,49.122,21200.0
2014-03-07 10:25:00,54.94,54.95,54.92,54.94,21300.0,49.113,49.122,49.0952,49.113,21300.0
2014-03-07 10:30:00,54.94,54.97,54.93,54.94,11600.0,49.113,49.1399,49.1041,49.113,11600.0
2014-03-07 10:35:00,54.95,54.96,54.91,54.94,17700.0,49.122,49.1309,49.0862,49.113,17700.0
2014-03-07 10:40:00,54.95,54.95,54.9,54.91,18600.0,49.122,49.122,49.0773,49.0862,18600.0
2014-03-07 10:45:00,54.9,54.94,54.86,54.94,43400.0,49.0773,49.113,49.0415,49.113,43400.0
2014-03-07 10:50:00,54.95,54.95,54.91,54.91,11500.0,49.122,49.122,49.0862,49.0862,11500.0
2014-03-07 10:55:00,54.9,54.94,54.88,54.89,15400.0,49.0773,49.113,49.0594,49.0683,15400.0
2014-03-07 11:00:00,54.89,54.9,54.76,54.78,37900.0,49.0683,49.0773,48.9521,48.97,37900.0
2014-03-07 11:05:00,54.77,54.82,54.77,54.81,23000.0,48.9611,49.0058,48.9611,48.9968,23000.0
2014-03-07 11:10:00,54.8,54.83,54.77,54.8,19100.0,48.9879,49.0147,48.9611,48.9879,19100.0
2014-03-07 11:15:00,54.8,54.8,54.73,54.76,15800.0,48.9879,48.9879,48.9253,48.9521,15800.0
2014-03-07 11:20:00,54.75,54.84,54.74,54.84,14200.0,48.9432,49.0237,48.9343,49.0237,14200.0
2014-03-07 11:25:00,54.85,54.92,54.83,54.9,19300.0,49.0326,49.0952,49.0147,49.0773,19300.0
2014-03-07 11:30:00,54.88,54.98,54.88,54.97,43500.0,49.0594,49.1488,49.0594,49.1399,43500.0
2014-03-07 11:35:00,54.97,54.98,54.95,54.97,28200.0,49.1399,49.1488,49.122,49.1399,28200.0
2014-03-07 11:40:00,54.95,54.98,54.92,54.94,13200.0,49.122,49.1488,49.0952,49.113,13200.0
2014-03-07 11:45:00,54.95,55.03,54.95,55.0,83600.0,49.122,49.1935,49.122,49.1667,83600.0
2014-03-07 11:50:00,55.01,55.01,54.9,54.91,15600.0,49.1756,49.1756,49.0773,49.0862,15600.0
2014-03-07 11:55:00,54.9,54.97,54.9,54.95,25300.0,49.0773,49.1399,49.0773,49.122,25300.0
2014-03-07 12:00:00,54.94,54.95,54.89,54.89,10200.0,49.113,49.122,49.0683,49.0683,10200.0
2014-03-07 12:05:00,54.88,54.9,54.84,54.84,10700.0,49.0594,49.0773,49.0237,49.0237,10700.0
2014-03-07 12:10:00,54.83,54.85,54.82,54.85,12200.0,49.0147,49.0326,49.0058,49.0326,12200.0
2014-03-07 12:15:00,54.85,54.86,54.84,54.85,28000.0,49.0326,49.0415,49.0237,49.0326,28000.0
2014-03-07 12:20:00,54.85,54.93,54.85,54.91,34300.0,49.0326,49.1041,49.0326,49.0862,34300.0
2014-03-07 12:25:00,54.9,54.94,54.89,54.93,12400.0,49.0773,49.113,49.0683,49.1041,12400.0
2014-03-07 12:30:00,54.93,54.98,54.9,54.97,18500.0,49.1041,49.1488,49.0773,49.1399,18500.0
2014-03-07 12:35:00,54.96,54.98,54.94,54.97,9800.0,49.1309,49.1488,49.113,49.1399,9800.0
2014-03-07 12:40:00,54.95,54.96,54.94,54.94,8700.0,49.122,49.1309,49.113,49.113,8700.0
2014-03-07 12:45:00,54.95,54.98,54.95,54.97,9900.0,49.122,49.1488,49.122,49.1399,9900.0
2014-03-07 12:50:00,54.97,55.01,54.96,55.01,27000.0,49.1399,49.1756,49.1309,49.1756,27000.0
2014-03-07 12:55:00,55.01,55.01,54.9,54.9,27200.0,49.1756,49.1756,49.0773,49.0773,27200.0
2014-03-07 13:00:00,54.88,54.88,54.83,54.85,15800.0,49.0594,49.0594,49.0147,49.0326,15800.0
2014-03-07 13:05:00,54.85,54.9,54.84,54.88,12400.0,49.0326,49.0773,49.0237,49.0594,12400.0
2014-03-07 13:10:00,54.88,54.9,54.86,54.9,31600.0,49.0594,49.0773,49.0415,49.0773,31600.0
2014-03-07 13:15:00,54.9,54.93,54.89,54.91,46000.0,49.0773,49.1041,49.0683,49.0862,46000.0
2014-03-07 13:20:00,54.9,54.92,54.89,54.9,20000.0,49.0773,49.0952,49.0683,49.0773,20000.0
2014-03-07 13:25:00,54.9,54.91,54.83,54.83,13200.0,49.0773,49.0862,49.0147,49.0147,13200.0
2014-03-07 13:30:00,54.83,54.83,54.8,54.8,17200.0,49.0147,49.0147,48.9879,48.9879,17200.0
2014-03-07 13:35:00,54.8,54.82,54.78,54.82,41500.0,48.9879,49.0058,48.97,49.0058,41500.0
2014-03-07 13:40:00,54.82,54.87,54.82,54.85,23900.0,49.0058,49.0505,49.0058,49.0326,23900.0
2014-03-07 13:45:00,54.86,54.86,54.85,54.85,14900.0,49.0415,49.0415,49.0326,49.0326,14900.0
2014-03-07 13:50:00,54.85,54.86,54.82,54.84,26300.0,49.0326,49.0415,49.0058,49.0237,26300.0
2014-03-07 13:55:00,54.83,54.84,54.79,54.8,14500.0,49.0147,49.0237,48.979,48.9879,14500.0
2014-03-07 14:00:00,54.79,54.82,54.75,54.75,9100.0,48.979,49.0058,48.9432,48.9432,9100.0
2014-03-07 14:05:00,54.76,54.79,54.74,54.75,36200.0,48.9521,48.979,48.9343,48.9432,36200.0
2014-03-07 14:10:00,54.75,54.83,54.75,54.81,16200.0,48.9432,49.0147,48.9432,48.9968,16200.0
2014-03-07 14:15:00,54.82,54.82,54.76,54.78,11900.0,49.0058,49.0058,48.9521,48.97,11900.0
2014-03-07 14:20:00,54.78,54.81,54.77,54.79,37900.0,48.97,48.9968,48.9611,48.979,37900.0
2014-03-07 14:25:00,54.79,54.79,54.77,54.78,16700.0,48.979,48.979,48.9611,48.97,16700.0
2014-03-07 14:30:00,54.79,54.81,54.78,54.81,25300.0,48.979,48.9968,48.97,48.9968,25300.0
2014-03-07 14:35:00,54.8,54.83,54.79,54.81,22100.0,48.9879,49.0147,48.979,48.9968,22100.0
2014-03-07 14:40:00,54.81,54.83,54.79,54.8,25300.0,48.9968,49.0147,48.979,48.9879,25300.0
2014-03-07 14:45:00,54.81,54.91,54.81,54.85,16200.0,48.9968,49.0862,48.9968,49.0326,16200.0
2014-03-07 14:50:00,54.85,54.89,54.84,54.88,28100.0,49.0326,49.0683,49.0237,49.0594,28100.0
2014-03-07 14:55:00,54.89,54.89,54.83,54.83,15500.0,49.0683,49.0683,49.0147,49.0147,15500.0
2014-03-07 15:00:00,54.83,54.88,54.81,54.86,22500.0,49.0147,49.0594,48.9968,49.0415,22500.0
2014-03-07 15:05:00,54.86,54.9,54.85,54.88,19400.0,49.0415,49.0773,49.0326,49.0594,19400.0
2014-03-07 15:10:00,54.87,54.91,54.86,54.9,21600.0,49.0505,49.0862,49.0415,49.0773,21600.0
2014-03-07 15:15:00,54.91,54.92,54.89,54.89,17700.0,49.0862,49.0952,49.0683,49.0683,17700.0
2014-03-07 15:20:00,54.9,54.93,54.88,54.91,43200.0,49.0773,49.1041,49.0594,49.0862,43200.0
2014-03-07 15:25:00,54.91,54.93,54.9,54.93,39900.0,49.0862,49.1041,49.0773,49.1041,39900.0
2014-03-07 15:30:00,54.92,54.93,54.81,54.82,73900.0,49.0952,49.1041,48.9968,49.0058,73900.0
2014-03-07 15:35:00,54.82,54.84,54.73,54.74,44200.0,49.0058,49.0237,48.9253,48.9343,44200.0
2014-03-07 15:40:00,54.73,54.77,54.71,54.77,49100.0,48.9253,48.9611,48.9074,48.9611,49100.0
2014-03-07 15:45:00,54.77,54.8,54.76,54.77,131600.0,48.9611,48.9879,48.9521,48.9611,131600.0
2014-03-07 15:50:00,54.77,54.8,54.72,54.74,107500.0,48.9611,48.9879,48.9164,48.9343,107500.0
2014-03-07 15:55:00,54.74,54.8,54.72,54.79,127700.0,48.9343,48.9879,48.9164,48.979,127700.0
2014-03-10 09:30:00,54.66,54.91,54.52,54.61,42400.0,48.8627,49.0862,48.7376,48.818,42400.0
2014-03-10 09:35:00,54.61,54.61,54.48,54.59,24000.0,48.818,48.818,48.7018,48.8002,24000.0
2014-03-10 09:40:00,54.6,54.62,54.54,54.6,13300.0,48.8091,48.827,48.7555,48.8091,13300.0
2014-03-10 09:45:00,54.6,54.68,54.58,54.62,37600.0,48.8091,48.8806,48.7912,48.827,37600.0
2014-03-10 09:50:00,54.62,54.65,54.52,54.56,15900.0,48.827,48.8538,48.7376,48.7733,15900.0
2014-03-10 09:55:00,54.56,54.56,54.44,54.49,31600.0,48.7733,48.7733,48.6661,48.7108,31600.0
2014-03-10 10:00:00,54.49,54.49,54.32,54.34,29700.0,48.7108,48.7108,48.5588,48.5767,29700.0
2014-03-10 10:05:00,54.33,54.33,54.2,54.28,31900.0,48.5677,48.5677,48.4515,48.523,31900.0
2014-03-10 10:10:00,54.29,54.32,54.22,54.24,19900.0,48.532,48.5588,48.4694,48.4873,19900.0
2014-03-10 10:15:00,54.23,54.28,54.2,54.23,18000.0,48.4783,48.523,48.4515,48.4783,18000.0
2014-03-10 10:20:00,54.23,54.3,54.23,54.28,24200.0,48.4783,48.5409,48.4783,48.523,24200.0
2014-03-10 10:25:00,54.28,54.29,54.16,54.22,14000.0,48.523,48.532,48.4158,48.4694,14000.0
2014-03-10 10:30:00,54.21,54.21,54.12,54.12,12400.0,48.4605,48.4605,48.38,48.38,12400.0
2014-03-10 10:35:00,54.11,54.21,54.09,54.15,18900.0,48.3711,48.4605,48.3532,48.4068,18900.0
2014-03-10 10:40:00,54.16,54.16,54.02,54.08,25300.0,48.4158,48.4158,48.2906,48.3443,25300.0
2014-03-10 10:45:00,54.08,54.11,54.04,54.1,10100.0,48.3443,48.3711,48.3085,48.3621,10100.0
2014-03-10 10:50:00,54.09,54.09,54.03,54.04,11400.0,48.3532,48.3532,48.2996,48.3085,11400.0
2014-03-10 10:55:00,54.04,54.04,53.95,53.96,15300.0,48.3085,48.3085,48.228,48.237,15300.0
2014-03-10 11:00:00,53.94,53.95,53.91,53.93,13100.0,48.2191,48.228,48.1923,48.2102,13100.0
2014-03-10 11:05:00,53.92,53.98,53.9,53.98,13500.0,48.2012,48.2549,48.1833,48.2549,13500.0
2014-03-10 11:10:00,53.97,54.01,53.95,54.01,6400.0,48.2459,48.2817,48.228,48.2817,6400.0
2014-03-10 11:15:00,54.02,54.12,54.02,54.11,15400.0,48.2906,48.38,48.2906,48.3711,15400.0
2014-03-10 11:20:00,54.11,54.21,54.11,54.19,14200.0,48.3711,48.4605,48.3711,48.4426,14200.0
2014-03-10 11:25:00,54.2,54.24,54.17,54.17,13100.0,48.4515,48.4873,48.4247,48.4247,13100.0
2014-03-10 11:30:00,54.18,54.19,54.14,54.14,7700.0,48.4337,48.4426,48.3979,48.3979,7700.0
2014-03-10 11:35:00,54.14,54.18,54.11,54.15,12300.0,48.3979,48.4337,48.3711,48.4068,12300.0
2014-03-10 11:40:00,54.15,54.18,54.14,54.14,12400.0,48.4068,48.4337,48.3979,48.3979,12400.0
2014-03-10 11:45:00,54.13,54.14,54.12,54.14,4000.0,48.389,48.3979,48.38,48.3979,4000.0
2014-03-10 11:50:00,54.12,54.13,54.05,54.05,9000.0,48.38,48.389,48.3174,48.3174,9000.0
2014-03-10 11:55:00,54.05,54.06,54.0,54.05,11200.0,48.3174,48.3264,48.2727,48.3174,11200.0
2014-03-10 12:00:00,54.04,54.06,54.03,54.03,10800.0,48.3085,48.3264,48.2996,48.2996,10800.0
2014-03-10 12:05:00,54.03,54.04,53.98,54.04,8200.0,48.2996,48.3085,48.2549,48.3085,8200.0
2014-03-10 12:10:00,54.05,54.09,54.05,54.07,15200.0,48.3174,48.3532,48.3174,48.3353,15200.0
2014-03-10 12:15:00,54.06,54.07,54.05,54.06,6600.0,48.3264,48.3353,48.3174,48.3264,6600.0
2014-03-10 12:20:00,54.06,54.07,54.02,54.03,8400.0,48.3264,48.3353,48.2906,48.2996,8400.0
2014-03-10 12:25:00,54.03,54.07,53.99,54.0,8200.0,48.2996,48.3353,48.2638,48.2727,8200.0
2014-03-10 12:30:00,54.01,54.05,53.99,54.01,7800.0,48.2817,48.3174,48.2638,48.2817,7800.0
2014-03-10 12:35:00,54.0,54.0,53.97,54.0,5300.0,48.2727,48.2727,48.2459,48.2727,5300.0
2014-03-10 12:40:00,54.01,54.01,53.99,53.99,3900.0,48.2817,48.2817,48.2638,48.2638,3900.0
2014-03-10 12:45:00,53.98,54.0,53.98,54.0,7400.0,48.2549,48.2727,48.2549,48.2727,7400.0
2014-03-10 12:50:00,54.0,54.03,53.97,54.01,9500.0,48.2727,48.2996,48.2459,48.2817,9500.0
2014-03-10 12:55:00,54.0,54.08,53.97,54.06,6200.0,48.2727,48.3443,48.2459,48.3264,6200.0
2014-03-10 13:00:00,54.07,54.1,54.06,54.06,5300.0,48.3353,48.3621,48.3264,48.3264,5300.0
2014-03-10 13:05:00,54.07,54.07,54.01,54.01,2100.0,48.3353,48.3353,48.2817,48.2817,2100.0
2014-03-10 13:10:00,54.02,54.07,54.02,54.06,6100.0,48.2906,48.3353,48.2906,48.3264,6100.0
2014-03-10 13:15:00,54.05,54.05,53.98,53.98,9500.0,48.3174,48.3174,48.2549,48.2549,9500.0
2014-03-10 13:20:00,53.99,54.05,53.99,54.0,10900.0,48.2638,48.3174,48.2638,48.2727,10900.0
2014-03-10 13:25:00,54.0,54.04,54.0,54.02,8000.0,48.2727,48.3085,48.2727,48.2906,8000.0
2014-03-10 13:30:00,54.01,54.01,53.88,53.88,18800.0,48.2817,48.2817,48.1655,48.1655,18800.0
2014-03-10 13:35:00,53.89,53.93,53.89,53.9,10500.0,48.1744,48.2102,48.1744,48.1833,10500.0
2014-03-10 13:40:00,53.91,53.97,53.9,53.94,8800.0,48.1923,48.2459,48.1833,48.2191,8800.0
2014-03-10 13:45:00,53.93,54.01,53.93,54.0,9700.0,48.2102,48.2817,48.2102,48.2727,9700.0
2014-03-10 13:50:00,54.0,54.01,53.98,53.98,10200.0,48.2727,48.2817,48.2549,48.2549,10200.0
2014-03-10 13:55:00,53.98,53.98,53.93,53.98,16200.0,48.2549,48.2549,48.2102,48.2549,16200.0
2014-03-10 14:00:00,53.98,54.01,53.97,53.98,20300.0,48.2549,48.2817,48.2459,48.2549,20300.0
2014-03-10 14:05:00,53.97,53.99,53.96,53.97,7500.0,48.2459,48.2638,48.237,48.2459,7500.0
2014-03-10 14:10:00,53.97,54.01,53.95,54.0,15500.0,48.2459,48.2817,48.228,48.2727,15500.0
2014-03-10 14:15:00,53.99,53.99,53.96,53.96,8600.0,48.2638,48.2638,48.237,48.237,8600.0
2014-03-10 14:20:00,53.95,54.01,53.95,53.96,11000.0,48.228,48.2817,48.228,48.237,11000.0
2014-03-10 14:25:00,53.95,53.98,53.95,53.96,11500.0,48.228,48.2549,48.228,48.237,11500.0
2014-03-10 14:30:00,53.97,53.98,53.96,53.98,14000.0,48.2459,48.2549,48.237,48.2549,14000.0
2014-03-10 14:35:00,53.99,54.02,53.97,53.99,13300.0,48.2638,48.2906,48.2459,48.2638,13300.0
2014-03-10 14:40:00,53.99,54.0,53.98,53.99,7600.0,48.2638,48.2727,48.2549,48.2638,7600.0
2014-03-10 14:45:00,53.99,54.01,53.97,54.01,21700.0,48.2638,48.2817,48.2459,48.2817,21700.0
2014-03-10 14:50:00,54.01,54.01,53.98,53.98,11600.0,48.2817,48.2817,48.2549,48.2549,11600.0
2014-03-10 14:55:00,53.99,53.99,53.98,53.98,6400.0,48.2638,48.2638,48.2549,48.2549,6400.0
2014-03-10 15:00:00,53.98,53.98,53.95,53.95,27000.0,48.2549,48.2549,48.228,48.228,27000.0
2014-03-10 15:05:00,53.96,53.97,53.94,53.97,15100.0,48.237,48.2459,48.2191,48.2459,15100.0
2014-03-10 15:10:00,53.97,53.98,53.92,53.93,17000.0,48.2459,48.2549,48.2012,48.2102,17000.0
2014-03-10 15:15:00,53.92,53.96,53.92,53.93,13600.0,48.2012,48.237,48.2012,48.2102,13600.0
2014-03-10 15:20:00,53.93,53.98,53.93,53.98,19500.0,48.2102,48.2549,48.2102,48.2549,19500.0
2014-03-10 15:25:00,53.98,54.0,53.97,54.0,17000.0,48.2549,48.2727,48.2459,48.2727,17000.0
2014-03-10 15:30:00,54.0,54.03,53.99,54.03,29800.0,48.2727,48.2996,48.2638,48.2996,29800.0
2014-03-10 15:35:00,54.03,54.05,54.02,54.05,18900.0,48.2996,48.3174,48.2906,48.3174,18900.0
2014-03-10 15:40:00,54.05,54.06,54.04,54.05,22000.0,48.3174,48.3264,48.3085,48.3174,22000.0
2014-03-10 15:45:00,54.05,54.1,54.05,54.08,26700.0,48.3174,48.3621,48.3174,48.3443,26700.0
2014-03-10 15:50:00,54.09,54.18,54.09,54.17,97400.0,48.3532,48.4337,48.3532,48.4247,97400.0
2014-03-10 15:55:00,54.17,54.19,54.11,54.17,136300.0,48.4247,48.4426,48.3711,48.4247,136300.0
2014-03-11 09:30:00,54.31,54.31,54.12,54.24,20400.0,48.5499,48.5499,48.38,48.4873,20400.0
2014-03-11 09:35:00,54.24,54.33,54.18,54.33,10300.0,48.4873,48.5677,48.4337,48.5677,10300.0
2014-03-11 09:40:00,54.33,54.35,54.25,54.33,11000.0,48.5677,48.5856,48.4962,48.5677,11000.0
2014-03-11 09:45:00,54.33,54.4,54.28,54.39,17700.0,48.5677,48.6303,48.523,48.6214,17700.0
2014-03-11 09:50:00,54.37,54.37,54.28,54.33,6200.0,48.6035,48.6035,48.523,48.5677,6200.0
2014-03-11 09:55:00,54.33,54.42,54.31,54.41,6000.0,48.5677,48.6482,48.5499,48.6393,6000.0
2014-03-11 10:00:00,54.41,54.45,54.32,54.38,23600.0,48.6393,48.675,48.5588,48.6124,23600.0
2014-03-11 10:05:00,54.38,54.46,54.35,54.46,15200.0,48.6124,48.684,48.5856,48.684,15200.0
2014-03-11 10:10:00,54.48,54.53,54.43,54.49,12300.0,48.7018,48.7465,48.6571,48.7108,12300.0
2014-03-11 10:15:00,54.5,54.57,54.49,54.56,10100.0,48.7197,48.7823,48.7108,48.7733,10100.0
2014-03-11 10:20:00,54.57,54.57,54.49,54.53,11200.0,48.7823,48.7823,48.7108,48.7465,11200.0
2014-03-11 10:25:00,54.55,54.6,54.54,54.59,16400.0,48.7644,48.8091,48.7555,48.8002,16400.0
2014-03-11 10:30:00,54.59,54.62,54.57,54.59,11100.0,48.8002,48.827,48.7823,48.8002,11100.0
2014-03-11 10:35:00,54.59,54.59,54.54,54.57,11800.0,48.8002,48.8002,48.7555,48.7823,11800.0
2014-03-11 10:40:00,54.59,54.61,54.56,54.59,9900.0,48.8002,48.818,48.7733,48.8002,9900.0
2014-03-11 10:45:00,54.59,54.64,54.59,54.63,13700.0,48.8002,48.8449,48.8002,48.8359,13700.0
2014-03-11 10:50:00,54.63,54.71,54.63,54.69,16400.0,48.8359,48.9074,48.8359,48.8896,16400.0
2014-03-11 10:55:00,54.72,54.76,54.67,54.68,15600.0,48.9164,48.9521,48.8717,48.8806,15600.0
2014-03-11 11:00:00,54.68,54.73,54.64,54.64,11100.0,48.8806,48.9253,48.8449,48.8449,11100.0
2014-03-11 11:05:00,54.64,54.67,54.63,54.64,11600.0,48.8449,48.8717,48.8359,48.8449,11600.0
2014-03-11 11:10:00,54.64,54.67,54.62,54.67,5700.0,48.8449,48.8717,48.827,48.8717,5700.0
2014-03-11 11:15:00,54.67,54.68,54.61,54.61,11600.0,48.8717,48.8806,48.818,48.818,11600.0
2014-03-11 11:20:00,54.61,54.62,54.61,54.62,7800.0,48.818,48.827,48.818,48.827,7800.0
2014-03-11 11:25:00,54.62,54.68,54.61,54.66,14900.0,48.827,48.8806,48.818,48.8627,14900.0
2014-03-11 11:30:00,54.67,54.69,54.62,54.63,10000.0,48.8717,48.8896,48.827,48.8359,10000.0
2014-03-11 11:35:00,54.63,54.67,54.61,54.66,13200.0,48.8359,48.8717,48.818,48.8627,13200.0
2014-03-11 11:40:00,54.67,54.7,54.49,54.51,14700.0,48.8717,48.8985,48.7108,48.7287,14700.0
2014-03-11 11:45:00,54.51,54.6,54.47,54.54,14800.0,48.7287,48.8091,48.6929,48.7555,14800.0
2014-03-11 11:50:00,54.54,54.56,54.52,54.55,4800.0,48.7555,48.7733,48.7376,48.7644,4800.0
2014-03-11 11:55:00,54.55,54.58,54.54,54.56,11500.0,48.7644,48.7912,48.7555,48.7733,11500.0
2014-03-11 12:00:00,54.54,54.54,54.45,54.47,13600.0,48.7555,48.7555,48.675,48.6929,13600.0
2014-03-11 12:05:00,54.47,54.48,54.35,54.36,14000.0,48.6929,48.7018,48.5856,48.5946,14000.0
2014-03-11 12:10:00,54.36,54.36,54.3,54.32,11500.0,48.5946,48.5946,48.5409,48.5588,11500.0
2014-03-11 12:15:00,54.31,54.31,54.18,54.2,15200.0,48.5499,48.5499,48.4337,48.4515,15200.0
2014-03-11 12:20:00,54.19,54.31,54.18,54.27,14300.0,48.4426,48.5499,48.4337,48.5141,14300.0
2014-03-11 12:25:00,54.27,54.31,54.23,54.28,10700.0,48.5141,48.5499,48.4783,48.523,10700.0
2014-03-11 12:30:00,54.28,54.33,54.27,54.31,11900.0,48.523,48.5677,48.5141,48.5499,11900.0
2014-03-11 12:35:00,54.32,54.32,54.25,54.3,7100.0,48.5588,48.5588,48.4962,48.5409,7100.0
2014-03-11 12:40:00,54.29,54.31,54.25,54.28,11400.0,48.532,48.5499,48.4962,48.523,11400.0
2014-03-11 12:45:00,54.26,54.31,54.23,54.28,11100.0,48.5052,48.5499,48.4783,48.523,11100.0
2014-03-11 12:50:00,54.28,54.3,54.23,54.27,12500.0,48.523,48.5409,48.4783,48.5141,12500.0
2014-03-11 12:55:00,54.27,54.28,54.2,54.21,8900.0,48.5141,48.523,48.4515,48.4605,8900.0
2014-03-11 13:00:00,54.2,54.22,54.17,54.18,10700.0,48.4515,48.4694,48.4247,48.4337,10700.0
2014-03-11 13:05:00,54.19,54.19,54.1,54.17,12100.0,48.4426,48.4426,48.3621,48.4247,12100.0
2014-03-11 13:10:00,54.17,54.26,54.16,54.26,14000.0,48.4247,48.5052,48.4158,48.5052,14000.0
2014-03-11 13:15:00,54.26,54.27,54.21,54.23,9800.0,48.5052,48.5141,48.4605,48.4783,9800.0
2014-03-11 13:20:00,54.23,54.23,54.16,54.16,15200.0,48.4783,48.4783,48.4158,48.4158,15200.0
2014-03-11 13:25:00,54.16,54.21,54.08,54.1,12000.0,48.4158,48.4605,48.3443,48.3621,12000.0
2014-03-11 13:30:00,54.1,54.14,54.08,54.11,7700.0,48.3621,48.3979,48.3443,48.3711,7700.0
2014-03-11 13:35:00,54.11,54.16,54.11,54.15,9200.0,48.3711,48.4158,48.3711,48.4068,9200.0
2014-03-11 13:40:00,54.16,54.18,54.15,54.17,7300.0,48.4158,48.4337,48.4068,48.4247,7300.0
2014-03-11 13:45:00,54.16,54.2,54.14,54.2,5200.0,48.4158,48.4515,48.3979,48.4515,5200.0
2014-03-11 13:50:00,54.19,54.19,54.15,54.19,11300.0,48.4426,48.4426,48.4068,48.4426,11300.0
2014-03-11 13:55:00,54.19,54.25,54.18,54.25,10100.0,48.4426,48.4962,48.4337,48.4962,10100.0
2014-03-11 14:00:00,54.26,54.28,54.19,54.19,11300.0,48.5052,48.523,48.4426,48.4426,11300.0
2014-03-11 14:05:00,54.2,54.21,54.16,54.2,7100.0,48.4515,48.4605,48.4158,48.4515,7100.0
2014-03-11 14:10:00,54.21,54.26,54.18,54.18,9700.0,48.4605,48.5052,48.4337,48.4337,9700.0
2014-03-11 14:15:00,54.18,54.18,54.1,54.13,38700.0,48.4337,48.4337,48.3621,48.389,38700.0
2014-03-11 14:20:00,54.12,54.13,54.05,54.06,24400.0,48.38,48.389,48.3174,48.3264,24400.0
2014-03-11 14:25:00,54.07,54.14,54.06,54.13,13300.0,48.3353,48.3979,48.3264,48.389,13300.0
2014-03-11 14:30:00,54.13,54.14,54.01,54.03,22700.0,48.389,48.3979,48.2817,48.2996,22700.0
2014-03-11 14:35:00,54.03,54.05,54.02,54.03,10300.0,48.2996,48.3174,48.2906,48.2996,10300.0
2014-03-11 14:40:00,54.02,54.05,53.98,54.04,17200.0,48.2906,48.3174,48.2549,48.3085,17200.0
2014-03-11 14:45:00,54.04,54.12,54.04,54.07,17200.0,48.3085,48.38,48.3085,48.3353,17200.0
2014-03-11 14:50:00,54.07,54.1,54.05,54.07,41200.0,48.3353,48.3621,48.3174,48.3353,41200.0
2014-03-11 14:55:00,54.07,54.08,54.02,54.04,18700.0,48.3353,48.3443,48.2906,48.3085,18700.0
2014-03-11 15:00:00,54.04,54.05,53.98,54.0,25500.0,48.3085,48.3174,48.2549,48.2727,25500.0
2014-03-11 15:05:00,54.0,54.02,53.9,53.94,30500.0,48.2727,48.2906,48.1833,48.2191,30500.0
2014-03-11 15:10:00,53.94,53.94,53.86,53.9,20400.0,48.2191,48.2191,48.1476,48.1833,20400.0
2014-03-11 15:15:00,53.9,54.01,53.9,53.98,19900.0,48.1833,48.2817,48.1833,48.2549,19900.0
2014-03-11 15:20:00,53.98,54.03,53.97,54.02,31600.0,48.2549,48.2996,48.2459,48.2906,31600.0
2014-03-11 15:25:00,54.02,54.03,53.98,54.0,20900.0,48.2906,48.2996,48.2549,48.2727,20900.0
2014-03-11 15:30:00,53.99,54.07,53.97,54.04,45800.0,48.2638,48.3353,48.2459,48.3085,45800.0
2014-03-11 15:35:00,54.04,54.05,53.89,53.92,69900.0,48.3085,48.3174,48.1744,48.2012,69900.0
2014-03-11 15:40:00,53.93,53.98,53.92,53.93,20200.0,48.2102,48.2549,48.2012,48.2102,20200.0
2014-03-11 15:45:00,53.92,53.95,53.9,53.94,30500.0,48.2012,48.228,48.1833,48.2191,30500.0
2014-03-11 15:50:00,53.93,54.0,53.93,54.0,27900.0,48.2102,48.2727,48.2102,48.2727,27900.0
2014-03-11 15:55:00,53.99,54.05,53.99,54.04,54800.0,48.2638,48.3174,48.2638,48.3085,54800.0
2014-03-12 09:30:00,53.67,53.93,53.58,53.73,27900.0,47.9777,48.2102,47.8973,48.0314,27900.0
2014-03-12 09:35:00,53.72,53.96,53.7,53.82,12900.0,48.0224,48.237,48.0046,48.1118,12900.0
2014-03-12 09:40:00,53.77,53.77,53.57,53.64,9700.0,48.0671,48.0671,47.8883,47.9509,9700.0
2014-03-12 09:45:00,53.62,53.65,53.4,53.55,17200.0,47.933,47.9599,47.7364,47.8705,17200.0
2014-03-12 09:50:00,53.57,53.67,53.5,53.63,17700.0,47.8883,47.9777,47.8258,47.942,17700.0
2014-03-12 09:55:00,53.61,53.67,53.6,53.63,9300.0,47.9241,47.9777,47.9152,47.942,9300.0
2014-03-12 10:00:00,53.6,53.81,53.58,53.81,16300.0,47.9152,48.1029,47.8973,48.1029,16300.0
2014-03-12 10:05:00,53.82,53.82,53.67,53.74,17800.0,48.1118,48.1118,47.9777,48.0403,17800.0
2014-03-12 10:10:00,53.75,53.78,53.64,53.68,20100.0,48.0493,48.0761,47.9509,47.9867,20100.0
2014-03-12 10:15:00,53.67,53.71,53.6,53.61,13900.0,47.9777,48.0135,47.9152,47.9241,13900.0
2014-03-12 10:20:00,53.61,53.71,53.6,53.64,12500.0,47.9241,48.0135,47.9152,47.9509,12500.0
2014-03-12 10:25:00,53.65,53.67,53.62,53.63,13900.0,47.9599,47.9777,47.933,47.942,13900.0
2014-03-12 10:30:00,53.62,53.78,53.62,53.72,10200.0,47.933,48.0761,47.933,48.0224,10200.0
2014-03-12 10:35:00,53.7,53.71,53.62,53.69,11000.0,48.0046,48.0135,47.933,47.9956,11000.0
2014-03-12 10:40:00,53.69,53.71,53.64,53.69,8400.0,47.9956,48.0135,47.9509,47.9956,8400.0
2014-03-12 10:45:00,53.7,53.71,53.57,53.62,22000.0,48.0046,48.0135,47.8883,47.933,22000.0
2014-03-12 10:50:00,53.61,53.69,53.59,53.69,13100.0,47.9241,47.9956,47.9062,47.9956,13100.0
2014-03-12 10:55:00,53.7,53.75,53.66,53.75,11500.0,48.0046,48.0493,47.9688,48.0493,11500.0
2014-03-12 11:00:00,53.76,53.76,53.68,53.71,8600.0,48.0582,48.0582,47.9867,48.0135,8600.0
2014-03-12 11:05:00,53.7,53.81,53.7,53.73,10800.0,48.0046,48.1029,48.0046,48.0314,10800.0
2014-03-12 11:10:00,53.73,53.78,53.71,53.72,10800.0,48.0314,48.0761,48.0135,48.0224,10800.0
2014-03-12 11:15:00,53.71,53.77,53.68,53.72,16600.0,48.0135,48.0671,47.9867,48.0224,16600.0
2014-03-12 11:20:00,53.72,53.81,53.72,53.81,7000.0,48.0224,48.1029,48.0224,48.1029,7000.0
2014-03-12 11:25:00,53.83,53.86,53.81,53.82,7200.0,48.1208,48.1476,48.1029,48.1118,7200.0
2014-03-12 11:30:00,53.82,53.87,53.79,53.79,3600.0,48.1118,48.1565,48.085,48.085,3600.0
2014-03-12 11:35:00,53.81,53.83,53.75,53.77,8200.0,48.1029,48.1208,48.0493,48.0671,8200.0
2014-03-12 11:40:00,53.78,53.78,53.71,53.75,4500.0,48.0761,48.0761,48.0135,48.0493,4500.0
2014-03-12 11:45:00,53.75,53.78,53.73,53.75,3400.0,48.0493,48.0761,48.0314,48.0493,3400.0
2014-03-12 11:50:00,53.74,53.79,53.74,53.78,8800.0,48.0403,48.085,48.0403,48.0761,8800.0
2014-03-12 11:55:00,53.77,53.77,53.67,53.67,9700.0,48.0671,48.0671,47.9777,47.9777,9700.0
2014-03-12 12:00:00,53.67,53.73,53.66,53.73,12800.0,47.9777,48.0314,47.9688,48.0314,12800.0
2014-03-12 12:05:00,53.74,53.78,53.74,53.75,10200.0,48.0403,48.0761,48.0403,48.0493,10200.0
2014-03-12 12:10:00,53.76,53.78,53.75,53.78,11900.0,48.0582,48.0761,48.0493,48.0761,11900.0
2014-03-12 12:15:00,53.78,53.82,53.77,53.8,8800.0,48.0761,48.1118,48.0671,48.094,8800.0
2014-03-12 12:20:00,53.8,53.85,53.8,53.84,6500.0,48.094,48.1387,48.094,48.1297,6500.0
2014-03-12 12:25:00,53.84,53.86,53.8,53.82,7500.0,48.1297,48.1476,48.094,48.1118,7500.0
2014-03-12 12:30:00,53.82,53.82,53.77,53.81,2700.0,48.1118,48.1118,48.0671,48.1029,2700.0
2014-03-12 12:35:00,53.81,53.84,53.78,53.78,6300.0,48.1029,48.1297,48.0761,48.0761,6300.0
2014-03-12 12:40:00,53.78,53.86,53.78,53.86,5000.0,48.0761,48.1476,48.0761,48.1476,5000.0
2014-03-12 12:45:00,53.85,53.85,53.81,53.85,2700.0,48.1387,48.1387,48.1029,48.1387,2700.0
2014-03-12 12:50:00,53.85,53.86,53.83,53.85,2100.0,48.1387,48.1476,48.1208,48.1387,2100.0
2014-03-12 12:55:00,53.87,53.9,53.85,53.88,6200.0,48.1565,48.1833,48.1387,48.1655,6200.0
2014-03-12 13:00:00,53.88,53.88,53.83,53.84,5300.0,48.1655,48.1655,48.1208,48.1297,5300.0
2014-03-12 13:05:00,53.84,53.84,53.78,53.79,4000.0,48.1297,48.1297,48.0761,48.085,4000.0
2014-03-12 13:10:00,53.78,53.78,53.71,53.73,18300.0,48.0761,48.0761,48.0135,48.0314,18300.0
2014-03-12 13:15:00,53.75,53.82,53.74,53.81,7100.0,48.0493,48.1118,48.0403,48.1029,7100.0
2014-03-12 13:20:00,53.8,53.81,53.76,53.76,2300.0,48.094,48.1029,48.0582,48.0582,2300.0
2014-03-12 13:25:00,53.76,53.83,53.76,53.8,3900.0,48.0582,48.1208,48.0582,48.094,3900.0
2014-03-12 13:30:00,53.8,53.83,53.8,53.81,3200.0,48.094,48.1208,48.094,48.1029,3200.0
2014-03-12 13:35:00,53.81,53.85,53.78,53.84,5200.0,48.1029,48.1387,48.0761,48.1297,5200.0
2014-03-12 13:40:00,53.86,53.9,53.84,53.87,7300.0,48.1476,48.1833,48.1297,48.1565,7300.0
2014-03-12 13:45:00,53.87,53.89,53.86,53.87,4700.0,48.1565,48.1744,48.1476,48.1565,4700.0
2014-03-12 13:50:00,53.87,53.91,53.85,53.91,9200.0,48.1565,48.1923,48.1387,48.1923,9200.0
2014-03-12 13:55:00,53.91,53.95,53.9,53.94,8600.0,48.1923,48.228,48.1833,48.2191,8600.0
2014-03-12 14:00:00,53.95,53.99,53.94,53.99,3800.0,48.228,48.2638,48.2191,48.2638,3800.0
2014-03-12 14:05:00,53.99,54.02,53.9,53.9,7100.0,48.2638,48.2906,48.1833,48.1833,7100.0
2014-03-12 14:10:00,53.89,53.91,53.88,53.89,4100.0,48.1744,48.1923,48.1655,48.1744,4100.0
2014-03-12 14:15:00,53.89,53.93,53.89,53.93,5000.0,48.1744,48.2102,48.1744,48.2102,5000.0
2014-03-12 14:20:00,53.94,53.97,53.92,53.96,8100.0,48.2191,48.2459,48.2012,48.237,8100.0
2014-03-12 14:25:00,53.96,53.97,53.92,53.97,7900.0,48.237,48.2459,48.2012,48.2459,7900.0
2014-03-12 14:30:00,53.97,53.97,53.94,53.96,4000.0,48.2459,48.2459,48.2191,48.237,4000.0
2014-03-12 14:35:00,53.97,53.99,53.95,53.95,6800.0,48.2459,48.2638,48.228,48.228,6800.0
2014-03-12 14:40:00,53.95,53.95,53.88,53.9,11300.0,48.228,48.228,48.1655,48.1833,11300.0
2014-03-12 14:45:00,53.91,53.92,53.9,53.9,6700.0,48.1923,48.2012,48.1833,48.1833,6700.0
2014-03-12 14:50:00,53.9,53.96,53.9,53.96,11600.0,48.1833,48.237,48.1833,48.237,11600.0
2014-03-12 14:55:00,53.95,53.95,53.87,53.87,14000.0,48.228,48.228,48.1565,48.1565,14000.0
2014-03-12 15:00:00,53.88,53.92,53.88,53.91,11400.0,48.1655,48.2012,48.1655,48.1923,11400.0
2014-03-12 15:05:00,53.91,53.96,53.9,53.95,12500.0,48.1923,48.237,48.1833,48.228,12500.0
2014-03-12 15:10:00,53.94,53.95,53.88,53.88,16900.0,48.2191,48.228,48.1655,48.1655,16900.0
2014-03-12 15:15:00,53.88,53.89,53.85,53.88,13700.0,48.1655,48.1744,48.1387,48.1655,13700.0
2014-03-12 15:20:00,53.88,53.93,53.88,53.9,21700.0,48.1655,48.2102,48.1655,48.1833,21700.0
2014-03-12 15:25:00,53.89,53.91,53.87,53.91,19100.0,48.1744,48.1923,48.1565,48.1923,19100.0
2014-03-12 15:30:00,53.91,53.94,53.89,53.93,17600.0,48.1923,48.2191,48.1744,48.2102,17600.0
2014-03-12 15:35:00,53.93,53.95,53.91,53.95,26700.0,48.2102,48.228,48.1923,48.228,26700.0
2014-03-12 15:40:00,53.95,53.98,53.93,53.95,22400.0,48.228,48.2549,48.2102,48.228,22400.0
2014-03-12 15:45:00,53.95,54.02,53.94,54.01,44000.0,48.228,48.2906,48.2191,48.2817,44000.0
2014-03-12 15:50:00,54.02,54.07,54.0,54.01,67100.0,48.2906,48.3353,48.2727,48.2817,67100.0
2014-03-12 15:55:00,54.01,54.06,53.98,54.03,56400.0,48.2817,48.3264,48.2549,48.2996,56400.0
2014-03-13 09:30:00,54.23,54.25,54.01,54.03,21700.0,48.4783,48.4962,48.2817,48.2996,21700.0
2014-03-13 09:35:00,53.99,54.1,53.94,54.06,17500.0,48.2638,48.3621,48.2191,48.3264,17500.0
2014-03-13 09:40:00,54.04,54.12,54.04,54.05,18600.0,48.3085,48.38,48.3085,48.3174,18600.0
2014-03-13 09:45:00,54.04,54.18,54.04,54.16,13500.0,48.3085,48.4337,48.3085,48.4158,13500.0
2014-03-13 09:50:00,54.16,54.19,54.14,54.15,14800.0,48.4158,48.4426,48.3979,48.4068,14800.0
2014-03-13 09:55:00,54.15,54.29,54.15,54.26,17900.0,48.4068,48.532,48.4068,48.5052,17900.0
2014-03-13 10:00:00,54.27,54.28,54.16,54.19,15400.0,48.5141,48.523,48.4158,48.4426,15400.0
2014-03-13 10:05:00,54.19,54.2,54.03,54.03,34500.0,48.4426,48.4515,48.2996,48.2996,34500.0
2014-03-13 10:10:00,54.03,54.04,53.97,53.99,18700.0,48.2996,48.3085,48.2459,48.2638,18700.0
2014-03-13 10:15:00,54.0,54.09,54.0,54.04,11800.0,48.2727,48.3532,48.2727,48.3085,11800.0
2014-03-13 10:20:00,54.05,54.13,54.05,54.12,7700.0,48.3174,48.389,48.3174,48.38,7700.0
2014-03-13 10:25:00,54.12,54.18,54.11,54.18,11300.0,48.38,48.4337,48.3711,48.4337,11300.0
2014-03-13 10:30:00,54.17,54.21,54.16,54.16,15000.0,48.4247,48.4605,48.4158,48.4158,15000.0
2014-03-13 10:35:00,54.17,54.19,54.12,54.15,26200.0,48.4247,48.4426,48.38,48.4068,26200.0
2014-03-13 10:40:00,54.14,54.14,54.09,54.11,16700.0,48.3979,48.3979,48.3532,48.3711,16700.0
2014-03-13 10:45:00,54.1,54.13,54.06,54.1,39000.0,48.3621,48.389,48.3264,48.3621,39000.0
2014-03-13 10:50:00,54.08,54.12,54.01,54.01,14000.0,48.3443,48.38,48.2817,48.2817,14000.0
2014-03-13 10:55:00,54.0,54.08,53.97,54.06,27600.0,48.2727,48.3443,48.2459,48.3264,27600.0
2014-03-13 11:00:00,54.07,54.12,54.07,54.1,12900.0,48.3353,48.38,48.3353,48.3621,12900.0
2014-03-13 11:05:00,54.1,54.13,54.03,54.05,8300.0,48.3621,48.389,48.2996,48.3174,8300.0
2014-03-13 11:10:00,54.05,54.1,54.05,54.08,11800.0,48.3174,48.3621,48.3174,48.3443,11800.0
2014-03-13 11:15:00,54.09,54.17,54.09,54.14,9600.0,48.3532,48.4247,48.3532,48.3979,9600.0
2014-03-13 11:20:00,54.12,54.12,54.05,54.05,8600.0,48.38,48.38,48.3174,48.3174,8600.0
2014-03-13 11:25:00,54.05,54.08,54.01,54.02,34700.0,48.3174,48.3443,48.2817,48.2906,34700.0
2014-03-13 11:30:00,54.02,54.08,54.0,54.08,19100.0,48.2906,48.3443,48.2727,48.3443,19100.0
2014-03-13 11:35:00,54.08,54.14,54.08,54.11,10000.0,48.3443,48.3979,48.3443,48.3711,10000.0
2014-03-13 11:40:00,54.1,54.11,54.05,54.06,8800.0,48.3621,48.3711,48.3174,48.3264,8800.0
2014-03-13 11:45:00,54.08,54.08,54.01,54.01,21300.0,48.3443,48.3443,48.2817,48.2817,21300.0
2014-03-13 11:50:00,54.0,54.02,53.95,54.01,28900.0,48.2727,48.2906,48.228,48.2817,28900.0
2014-03-13 11:55:00,53.99,54.01,53.98,54.0,38800.0,48.2638,48.2817,48.2549,48.2727,38800.0
2014-03-13 12:00:00,54.01,54.03,53.99,54.01,10200.0,48.2817,48.2996,48.2638,48.2817,10200.0
2014-03-13 12:05:00,54.0,54.0,53.93,53.99,17700.0,48.2727,48.2727,48.2102,48.2638,17700.0
2014-03-13 12:10:00,53.99,53.99,53.92,53.94,14300.0,48.2638,48.2638,48.2012,48.2191,14300.0
2014-03-13 12:15:00,53.93,53.94,53.92,53.94,12700.0,48.2102,48.2191,48.2012,48.2191,12700.0
2014-03-13 12:20:00,53.94,53.95,53.91,53.91,9100.0,48.2191,48.228,48.1923,48.1923,9100.0
2014-03-13 12:25:00,53.91,53.91,53.85,53.85,12200.0,48.1923,48.1923,48.1387,48.1387,12200.0
2014-03-13 12:30:00,53.85,53.85,53.8,53.8,9800.0,48.1387,48.1387,48.094,48.094,9800.0
2014-03-13 12:35:00,53.8,53.8,53.7,53.71,29300.0,48.094,48.094,48.0046,48.0135,29300.0
2014-03-13 12:40:00,53.7,53.79,53.7,53.75,12800.0,48.0046,48.085,48.0046,48.0493,12800.0
2014-03-13 12:45:00,53.74,53.75,53.71,53.74,8300.0,48.0403,48.0493,48.0135,48.0403,8300.0
2014-03-13 12:50:00,53.76,53.76,53.69,53.71,13600.0,48.0582,48.0582,47.9956,48.0135,13600.0
2014-03-13 12:55:00,53.71,53.71,53.65,53.65,9200.0,48.0135,48.0135,47.9599,47.9599,9200.0
2014-03-13 13:00:00,53.64,53.65,53.47,53.49,41800.0,47.9509,47.9599,47.799,47.8168,41800.0
2014-03-13 13:05:00,53.48,53.49,53.4,53.49,14800.0,47.8079,47.8168,47.7364,47.8168,14800.0
2014-03-13 13:10:00,53.49,53.55,53.49,53.51,15400.0,47.8168,47.8705,47.8168,47.8347,15400.0
2014-03-13 13:15:00,53.52,53.56,53.49,53.51,17800.0,47.8437,47.8794,47.8168,47.8347,17800.0
2014-03-13 13:20:00,53.51,53.52,53.43,53.43,23900.0,47.8347,47.8437,47.7632,47.7632,23900.0
2014-03-13 13:25:00,53.42,53.56,53.42,53.56,21600.0,47.7543,47.8794,47.7543,47.8794,21600.0
2014-03-13 13:30:00,53.57,53.57,53.51,53.51,11200.0,47.8883,47.8883,47.8347,47.8347,11200.0
2014-03-13 13:35:00,53.51,53.58,53.51,53.53,12800.0,47.8347,47.8973,47.8347,47.8526,12800.0
2014-03-13 13:40:00,53.54,53.61,53.53,53.61,12300.0,47.8615,47.9241,47.8526,47.9241,12300.0
2014-03-13 13:45:00,53.61,53.62,53.58,53.58,10300.0,47.9241,47.933,47.8973,47.8973,10300.0
2014-03-13 13:50:00,53.57,53.57,53.51,53.51,12600.0,47.8883,47.8883,47.8347,47.8347,12600.0
2014-03-13 13:55:00,53.51,53.52,53.47,53.52,10600.0,47.8347,47.8437,47.799,47.8437,10600.0
2014-03-13 14:00:00,53.52,53.56,53.52,53.55,7000.0,47.8437,47.8794,47.8437,47.8705,7000.0
2014-03-13 14:05:00,53.55,53.56,53.5,53.5,27700.0,47.8705,47.8794,47.8258,47.8258,27700.0
2014-03-13 14:10:00,53.51,53.57,53.51,53.57,14700.0,47.8347,47.8883,47.8347,47.8883,14700.0
2014-03-13 14:15:00,53.57,53.58,53.53,53.55,16600.0,47.8883,47.8973,47.8526,47.8705,16600.0
2014-03-13 14:20:00,53.55,53.59,53.52,53.57,14300.0,47.8705,47.9062,47.8437,47.8883,14300.0
2014-03-13 14:25:00,53.56,53.6,53.54,53.57,14000.0,47.8794,47.9152,47.8615,47.8883,14000.0
2014-03-13 14:30:00,53.56,53.63,53.56,53.62,10600.0,47.8794,47.942,47.8794,47.933,10600.0
2014-03-13 14:35:00,53.62,53.62,53.55,53.57,11800.0,47.933,47.933,47.8705,47.8883,11800.0
2014-03-13 14:40:00,53.57,53.63,53.57,53.6,10600.0,47.8883,47.942,47.8883,47.9152,10600.0
2014-03-13 14:45:00,53.59,53.61,53.49,53.55,41000.0,47.9062,47.9241,47.8168,47.8705,41000.0
2014-03-13 14:50:00,53.54,53.58,53.53,53.54,18300.0,47.8615,47.8973,47.8526,47.8615,18300.0
2014-03-13 14:55:00,53.54,53.57,53.52,53.56,13100.0,47.8615,47.8883,47.8437,47.8794,13100.0
2014-03-13 15:00:00,53.55,53.61,53.53,53.58,18900.0,47.8705,47.9241,47.8526,47.8973,18900.0
2014-03-13 15:05:00,53.58,53.58,53.5,53.5,22000.0,47.8973,47.8973,47.8258,47.8258,22000.0
2014-03-13 15:10:00,53.5,53.53,53.48,53.49,23100.0,47.8258,47.8526,47.8079,47.8168,23100.0
2014-03-13 15:15:00,53.5,53.51,53.42,53.42,19800.0,47.8258,47.8347,47.7543,47.7543,19800.0
2014-03-13 15:20:00,53.43,53.54,53.43,53.51,49400.0,47.7632,47.8615,47.7632,47.8347,49400.0
2014-03-13 15:25:00,53.51,53.6,53.5,53.56,24500.0,47.8347,47.9152,47.8258,47.8794,24500.0
2014-03-13 15:30:00,53.57,53.59,53.48,53.49,25800.0,47.8883,47.9062,47.8079,47.8168,25800.0
2014-03-13 15:35:00,53.5,53.61,53.49,53.61,26500.0,47.8258,47.9241,47.8168,47.9241,26500.0
2014-03-13 15:40:00,53.61,53.65,53.61,53.65,56800.0,47.9241,47.9599,47.9241,47.9599,56800.0
2014-03-13 15:45:00,53.65,53.73,53.64,53.72,94600.0,47.9599,48.0314,47.9509,48.0224,94600.0
2014-03-13 15:50:00,53.72,53.73,53.65,53.66,54400.0,48.0224,48.0314,47.9599,47.9688,54400.0
2014-03-13 15:55:00,53.66,53.73,53.66,53.72,105200.0,47.9688,48.0314,47.9688,48.0224,105200.0
2014-03-14 09:30:00,53.58,53.77,53.54,53.55,51800.0,47.8973,48.0671,47.8615,47.8705,51800.0
2014-03-14 09:35:00,53.54,53.82,53.54,53.82,30100.0,47.8615,48.1118,47.8615,48.1118,30100.0
2014-03-14 09:40:00,53.82,53.96,53.81,53.96,8600.0,48.1118,48.237,48.1029,48.237,8600.0
2014-03-14 09:45:00,53.93,54.0,53.92,53.98,12600.0,48.2102,48.2727,48.2012,48.2549,12600.0
2014-03-14 09:50:00,53.98,53.98,53.87,53.87,13000.0,48.2549,48.2549,48.1565,48.1565,13000.0
2014-03-14 09:55:00,53.86,54.06,53.85,53.96,28200.0,48.1476,48.3264,48.1387,48.237,28200.0
2014-03-14 10:00:00,53.97,54.11,53.97,53.99,24400.0,48.2459,48.3711,48.2459,48.2638,24400.0
2014-03-14 10:05:00,53.99,54.11,53.97,54.08,22800.0,48.2638,48.3711,48.2459,48.3443,22800.0
2014-03-14 10:10:00,54.05,54.06,53.94,54.02,20300.0,48.3174,48.3264,48.2191,48.2906,20300.0
2014-03-14 10:15:00,54.01,54.06,53.99,53.99,22300.0,48.2817,48.3264,48.2638,48.2638,22300.0
2014-03-14 10:20:00,53.99,53.99,53.93,53.97,17400.0,48.2638,48.2638,48.2102,48.2459,17400.0
2014-03-14 10:25:00,53.97,54.06,53.97,54.02,9200.0,48.2459,48.3264,48.2459,48.2906,9200.0
2014-03-14 10:30:00,54.0,54.03,53.92,54.03,25300.0,48.2727,48.2996,48.2012,48.2996,25300.0
2014-03-14 10:35:00,54.01,54.11,53.99,54.02,24600.0,48.2817,48.3711,48.2638,48.2906,24600.0
2014-03-14 10:40:00,54.05,54.1,54.01,54.03,10900.0,48.3174,48.3621,48.2817,48.2996,10900.0
2014-03-14 10:45:00,54.03,54.07,53.98,54.04,13200.0,48.2996,48.3353,48.2549,48.3085,13200.0
2014-03-14 10:50:00,54.02,54.07,54.01,54.03,22000.0,48.2906,48.3353,48.2817,48.2996,22000.0
2014-03-14 10:55:00,54.03,54.1,54.02,54.06,16300.0,48.2996,48.3621,48.2906,48.3264,16300.0
2014-03-14 11:00:00,54.05,54.07,53.95,53.98,36600.0,48.3174,48.3353,48.228,48.2549,36600.0
2014-03-14 11:05:00,53.96,54.04,53.96,53.99,43700.0,48.237,48.3085,48.237,48.2638,43700.0
2014-03-14 11:10:00,53.98,53.99,53.96,53.96,19300.0,48.2549,48.2638,48.237,48.237,19300.0
2014-03-14 11:15:00,53.96,54.01,53.92,53.99,24400.0,48.237,48.2817,48.2012,48.2638,24400.0
2014-03-14 11:20:00,53.99,54.0,53.93,53.97,17900.0,48.2638,48.2727,48.2102,48.2459,17900.0
2014-03-14 11:25:00,53.98,54.06,53.98,54.03,24700.0,48.2549,48.3264,48.2549,48.2996,24700.0
2014-03-14 11:30:00,54.04,54.1,54.04,54.08,18300.0,48.3085,48.3621,48.3085,48.3443,18300.0
2014-03-14 11:35:00,54.08,54.12,54.0,54.12,23300.0,48.3443,48.38,48.2727,48.38,23300.0
2014-03-14 11:40:00,54.12,54.24,54.11,54.2,57100.0,48.38,48.4873,48.3711,48.4515,57100.0
2014-03-14 11:45:00,54.18,54.24,54.16,54.22,18200.0,48.4337,48.4873,48.4158,48.4694,18200.0
2014-03-14 11:50:00,54.23,54.28,54.2,54.21,18700.0,48.4783,48.523,48.4515,48.4605,18700.0
2014-03-14 11:55:00,54.22,54.26,54.2,54.22,11000.0,48.4694,48.5052,48.4515,48.4694,11000.0
2014-03-14 12:00:00,54.23,54.25,54.11,54.11,13900.0,48.4783,48.4962,48.3711,48.3711,13900.0
2014-03-14 12:05:00,54.11,54.18,54.11,54.14,22200.0,48.3711,48.4337,48.3711,48.3979,22200.0
2014-03-14 12:10:00,54.14,54.21,54.11,54.11,17300.0,48.3979,48.4605,48.3711,48.3711,17300.0
2014-03-14 12:15:00,54.1,54.17,54.08,54.14,14900.0,48.3621,48.4247,48.3443,48.3979,14900.0
2014-03-14 12:20:00,54.15,54.17,54.09,54.11,11000.0,48.4068,48.4247,48.3532,48.3711,11000.0
2014-03-14 12:25:00,54.1,54.1,54.02,54.03,20500.0,48.3621,48.3621,48.2906,48.2996,20500.0
2014-03-14 12:30:00,54.03,54.08,54.02,54.04,84500.0,48.2996,48.3443,48.2906,48.3085,84500.0
2014-03-14 12:35:00,54.03,54.17,54.0,54.14,21300.0,48.2996,48.4247,48.2727,48.3979,21300.0
2014-03-14 12:40:00,54.13,54.21,54.12,54.2,15400.0,48.389,48.4605,48.38,48.4515,15400.0
2014-03-14 12:45:00,54.19,54.19,54.1,54.14,12100.0,48.4426,48.4426,48.3621,48.3979,12100.0
2014-03-14 12:50:00,54.13,54.13,54.0,54.01,26300.0,48.389,48.389,48.2727,48.2817,26300.0
2014-03-14 12:55:00,54.02,54.13,54.02,54.11,13400.0,48.2906,48.389,48.2906,48.3711,13400.0
2014-03-14 13:00:00,54.12,54.14,54.08,54.1,6300.0,48.38,48.3979,48.3443,48.3621,6300.0
2014-03-14 13:05:00,54.1,54.11,54.04,54.06,12800.0,48.3621,48.3711,48.3085,48.3264,12800.0
2014-03-14 13:10:00,54.07,54.15,54.07,54.14,7500.0,48.3353,48.4068,48.3353,48.3979,7500.0
2014-03-14 13:15:00,54.13,54.14,54.07,54.08,7200.0,48.389,48.3979,48.3353,48.3443,7200.0
2014-03-14 13:20:00,54.08,54.12,54.02,54.04,11800.0,48.3443,48.38,48.2906,48.3085,11800.0
2014-03-14 13:25:00,54.05,54.09,54.03,54.08,5100.0,48.3174,48.3532,48.2996,48.3443,5100.0
2014-03-14 13:30:00,54.09,54.09,54.05,54.08,9200.0,48.3532,48.3532,48.3174,48.3443,9200.0
2014-03-14 13:35:00,54.09,54.12,54.05,54.06,9800.0,48.3532,48.38,48.3174,48.3264,9800.0
2014-03-14 13:40:00,54.06,54.07,54.0,54.0,16700.0,48.3264,48.3353,48.2727,48.2727,16700.0
2014-03-14 13:45:00,54.0,54.04,54.0,54.03,12900.0,48.2727,48.3085,48.2727,48.2996,12900.0
2014-03-14 13:50:00,54.03,54.06,54.0,54.02,19900.0,48.2996,48.3264,48.2727,48.2906,19900.0
2014-03-14 13:55:00,54.01,54.05,54.01,54.05,15100.0,48.2817,48.3174,48.2817,48.3174,15100.0
2014-03-14 14:00:00,54.05,54.05,54.0,54.0,12900.0,48.3174,48.3174,48.2727,48.2727,12900.0
2014-03-14 14:05:00,54.0,54.08,54.0,54.08,11700.0,48.2727,48.3443,48.2727,48.3443,11700.0
2014-03-14 14:10:00,54.09,54.09,54.05,54.08,15400.0,48.3532,48.3532,48.3174,48.3443,15400.0
2014-03-14 14:15:00,54.07,54.1,54.06,54.08,5900.0,48.3353,48.3621,48.3264,48.3443,5900.0
2014-03-14 14:20:00,54.07,54.08,54.06,54.06,5400.0,48.3353,48.3443,48.3264,48.3264,5400.0
2014-03-14 14:25:00,54.05,54.07,54.04,54.06,15000.0,48.3174,48.3353,48.3085,48.3264,15000.0
2014-03-14 14:30:00,54.06,54.09,54.05,54.08,14700.0,48.3264,48.3532,48.3174,48.3443,14700.0
2014-03-14 14:35:00,54.08,54.08,54.05,54.05,13400.0,48.3443,48.3443,48.3174,48.3174,13400.0
2014-03-14 14:40:00,54.06,54.12,54.04,54.09,25200.0,48.3264,48.38,48.3085,48.3532,25200.0
2014-03-14 14:45:00,54.09,54.18,54.09,54.11,35400.0,48.3532,48.4337,48.3532,48.3711,35400.0
2014-03-14 14:50:00,54.13,54.14,54.05,54.05,9300.0,48.389,48.3979,48.3174,48.3174,9300.0
2014-03-14 14:55:00,54.05,54.06,54.02,54.05,21400.0,48.3174,48.3264,48.2906,48.3174,21400.0
2014-03-14 15:00:00,54.05,54.07,54.05,54.06,8400.0,48.3174,48.3353,48.3174,48.3264,8400.0
2014-03-14 15:05:00,54.05,54.07,54.02,54.05,32900.0,48.3174,48.3353,48.2906,48.3174,32900.0
2014-03-14 15:10:00,54.04,54.07,54.02,54.03,35900.0,48.3085,48.3353,48.2906,48.2996,35900.0
2014-03-14 15:15:00,54.03,54.03,53.99,53.99,11600.0,48.2996,48.2996,48.2638,48.2638,11600.0
2014-03-14 15:20:00,53.99,54.05,53.99,54.05,28500.0,48.2638,48.3174,48.2638,48.3174,28500.0
2014-03-14 15:25:00,54.05,54.07,54.0,54.01,13700.0,48.3174,48.3353,48.2727,48.2817,13700.0
2014-03-14 15:30:00,54.01,54.07,54.0,54.01,34300.0,48.2817,48.3353,48.2727,48.2817,34300.0
2014-03-14 15:35:00,54.02,54.02,53.98,54.0,59600.0,48.2906,48.2906,48.2549,48.2727,59600.0
2014-03-14 15:40:00,53.99,54.04,53.99,54.03,55700.0,48.2638,48.3085,48.2638,48.2996,55700.0
2014-03-14 15:45:00,54.04,54.04,53.99,54.0,40100.0,48.3085,48.3085,48.2638,48.2727,40100.0
2014-03-14 15:50:00,53.99,54.0,53.9,53.9,65300.0,48.2638,48.2727,48.1833,48.1833,65300.0
2014-03-14 15:55:00,53.91,53.96,53.86,53.89,140800.0,48.1923,48.237,48.1476,48.1744,140800.0
2014-03-17 09:30:00,54.33,54.47,53.96,54.41,40600.0,48.5677,48.6929,48.237,48.6393,40600.0
2014-03-17 09:35:00,54.44,54.62,54.4,54.57,27600.0,48.6661,48.827,48.6303,48.7823,27600.0
2014-03-17 09:40:00,54.61,54.61,54.34,54.34,72700.0,48.818,48.818,48.5767,48.5767,72700.0
2014-03-17 09:45:00,54.36,54.42,54.25,54.27,31700.0,48.5946,48.6482,48.4962,48.5141,31700.0
2014-03-17 09:50:00,54.32,54.32,54.23,54.24,9500.0,48.5588,48.5588,48.4783,48.4873,9500.0
2014-03-17 09:55:00,54.25,54.31,54.21,54.27,10500.0,48.4962,48.5499,48.4605,48.5141,10500.0
2014-03-17 10:00:00,54.26,54.35,54.26,54.35,13800.0,48.5052,48.5856,48.5052,48.5856,13800.0
2014-03-17 10:05:00,54.35,54.36,54.27,54.27,20700.0,48.5856,48.5946,48.5141,48.5141,20700.0
2014-03-17 10:10:00,54.28,54.31,54.26,54.26,10800.0,48.523,48.5499,48.5052,48.5052,10800.0
2014-03-17 10:15:00,54.26,54.3,54.23,54.24,10200.0,48.5052,48.5409,48.4783,48.4873,10200.0
2014-03-17 10:20:00,54.25,54.29,54.23,54.29,7400.0,48.4962,48.532,48.4783,48.532,7400.0
2014-03-17 10:25:00,54.29,54.29,54.17,54.2,18900.0,48.532,48.532,48.4247,48.4515,18900.0
2014-03-17 10:30:00,54.2,54.22,54.15,54.22,23300.0,48.4515,48.4694,48.4068,48.4694,23300.0
2014-03-17 10:35:00,54.23,54.25,54.17,54.21,13200.0,48.4783,48.4962,48.4247,48.4605,13200.0
2014-03-17 10:40:00,54.21,54.22,54.03,54.07,30400.0,48.4605,48.4694,48.2996,48.3353,30400.0
2014-03-17 10:45:00,54.05,54.05,53.99,54.02,27700.0,48.3174,48.3174,48.2638,48.2906,27700.0
2014-03-17 10:50:00,54.03,54.05,53.99,54.0,36800.0,48.2996,48.3174,48.2638,48.2727,36800.0
2014-03-17 10:55:00,53.99,54.04,53.97,54.0,14200.0,48.2638,48.3085,48.2459,48.2727,14200.0
2014-03-17 11:00:00,54.0,54.11,54.0,54.08,14300.0,48.2727,48.3711,48.2727,48.3443,14300.0
2014-03-17 11:05:00,54.07,54.09,54.03,54.03,8700.0,48.3353,48.3532,48.2996,48.2996,8700.0
2014-03-17 11:10:00,54.04,54.04,53.99,53.99,5800.0,48.3085,48.3085,48.2638,48.2638,5800.0
2014-03-17 11:15:00,53.99,54.05,53.99,54.0,40700.0,48.2638,48.3174,48.2638,48.2727,40700.0
2014-03-17 11:20:00,54.0,54.0,53.96,53.99,9300.0,48.2727,48.2727,48.237,48.2638,9300.0
2014-03-17 11:25:00,53.97,53.97,53.91,53.92,8300.0,48.2459,48.2459,48.1923,48.2012,8300.0
2014-03-17 11:30:00,53.92,53.92,53.85,53.85,32800.0,48.2012,48.2012,48.1387,48.1387,32800.0
2014-03-17 11:35:00,53.85,53.86,53.83,53.86,9300.0,48.1387,48.1476,48.1208,48.1476,9300.0
2014-03-17 11:40:00,53.86,53.88,53.84,53.88,25900.0,48.1476,48.1655,48.1297,48.1655,25900.0
2014-03-17 11:45:00,53.88,53.89,53.83,53.87,15700.0,48.1655,48.1744,48.1208,48.1565,15700.0
2014-03-17 11:50:00,53.86,53.88,53.84,53.87,11400.0,48.1476,48.1655,48.1297,48.1565,11400.0
2014-03-17 11:55:00,53.88,53.96,53.86,53.94,21700.0,48.1655,48.237,48.1476,48.2191,21700.0
2014-03-17 12:00:00,53.95,53.98,53.93,53.96,12200.0,48.228,48.2549,48.2102,48.237,12200.0
2014-03-17 12:05:00,53.94,53.95,53.91,53.93,4800.0,48.2191,48.228,48.1923,48.2102,4800.0
2014-03-17 12:10:00,53.92,53.95,53.9,53.92,39500.0,48.2012,48.228,48.1833,48.2012,39500.0
2014-03-17 12:15:00,53.93,53.93,53.9,53.91,28500.0,48.2102,48.2102,48.1833,48.1923,28500.0
2014-03-17 12:20:00,53.9,53.92,53.9,53.91,17100.0,48.1833,48.2012,48.1833,48.1923,17100.0
2014-03-17 12:25:00,53.91,53.92,53.87,53.91,30100.0,48.1923,48.2012,48.1565,48.1923,30100.0
2014-03-17 12:30:00,53.91,53.91,53.9,53.91,9000.0,48.1923,48.1923,48.1833,48.1923,9000.0
2014-03-17 12:35:00,53.91,53.91,53.88,53.9,12400.0,48.1923,48.1923,48.1655,48.1833,12400.0
2014-03-17 12:40:00,53.91,53.92,53.88,53.89,33800.0,48.1923,48.2012,48.1655,48.1744,33800.0
2014-03-17 12:45:00,53.88,53.9,53.88,53.89,3400.0,48.1655,48.1833,48.1655,48.1744,3400.0
2014-03-17 12:50:00,53.89,53.93,53.85,53.88,17200.0,48.1744,48.2102,48.1387,48.1655,17200.0
2014-03-17 12:55:00,53.88,53.91,53.87,53.9,8000.0,48.1655,48.1923,48.1565,48.1833,8000.0
2014-03-17 13:00:00,53.9,53.91,53.9,53.91,7200.0,48.1833,48.1923,48.1833,48.1923,7200.0
2014-03-17 13:05:00,53.91,53.91,53.89,53.91,6300.0,48.1923,48.1923,48.1744,48.1923,6300.0
2014-03-17 13:10:00,53.91,53.91,53.88,53.9,11400.0,48.1923,48.1923,48.1655,48.1833,11400.0
2014-03-17 13:15:00,53.9,53.91,53.88,53.9,15900.0,48.1833,48.1923,48.1655,48.1833,15900.0
2014-03-17 13:20:00,53.91,53.91,53.87,53.88,19000.0,48.1923,48.1923,48.1565,48.1655,19000.0
2014-03-17 13:25:00,53.88,53.91,53.88,53.88,9700.0,48.1655,48.1923,48.1655,48.1655,9700.0
2014-03-17 13:30:00,53.89,53.91,53.88,53.91,9800.0,48.1744,48.1923,48.1655,48.1923,9800.0
2014-03-17 13:35:00,53.91,53.91,53.88,53.91,25400.0,48.1923,48.1923,48.1655,48.1923,25400.0
2014-03-17 13:40:00,53.91,53.91,53.91,53.91,5700.0,48.1923,48.1923,48.1923,48.1923,5700.0
2014-03-17 13:45:00,53.91,54.0,53.91,54.0,7200.0,48.1923,48.2727,48.1923,48.2727,7200.0
2014-03-17 13:50:00,53.99,54.0,53.94,53.94,18100.0,48.2638,48.2727,48.2191,48.2191,18100.0
2014-03-17 13:55:00,53.94,53.98,53.94,53.98,7600.0,48.2191,48.2549,48.2191,48.2549,7600.0
2014-03-17 14:00:00,53.99,54.0,53.98,54.0,8700.0,48.2638,48.2727,48.2549,48.2727,8700.0
2014-03-17 14:05:00,54.0,54.06,54.0,54.05,15500.0,48.2727,48.3264,48.2727,48.3174,15500.0
2014-03-17 14:10:00,54.04,54.05,54.01,54.03,8400.0,48.3085,48.3174,48.2817,48.2996,8400.0
2014-03-17 14:15:00,54.03,54.03,53.98,53.99,6300.0,48.2996,48.2996,48.2549,48.2638,6300.0
2014-03-17 14:20:00,54.0,54.03,53.99,54.02,15400.0,48.2727,48.2996,48.2638,48.2906,15400.0
2014-03-17 14:25:00,54.03,54.05,54.01,54.05,14400.0,48.2996,48.3174,48.2817,48.3174,14400.0
2014-03-17 14:30:00,54.03,54.05,54.01,54.03,9600.0,48.2996,48.3174,48.2817,48.2996,9600.0
2014-03-17 14:35:00,54.03,54.04,53.98,53.98,15100.0,48.2996,48.3085,48.2549,48.2549,15100.0
2014-03-17 14:40:00,53.98,53.98,53.97,53.97,4800.0,48.2549,48.2549,48.2459,48.2459,4800.0
2014-03-17 14:45:00,53.96,54.0,53.96,54.0,6400.0,48.237,48.2727,48.237,48.2727,6400.0
2014-03-17 14:50:00,54.01,54.03,54.0,54.03,12000.0,48.2817,48.2996,48.2727,48.2996,12000.0
2014-03-17 14:55:00,54.02,54.04,54.01,54.01,7600.0,48.2906,48.3085,48.2817,48.2817,7600.0
2014-03-17 15:00:00,54.0,54.0,53.97,53.99,9500.0,48.2727,48.2727,48.2459,48.2638,9500.0
2014-03-17 15:05:00,53.99,54.05,53.98,54.05,11900.0,48.2638,48.3174,48.2549,48.3174,11900.0
2014-03-17 15:10:00,54.04,54.04,54.0,54.01,12400.0,48.3085,48.3085,48.2727,48.2817,12400.0
2014-03-17 15:15:00,54.01,54.02,54.0,54.0,16800.0,48.2817,48.2906,48.2727,48.2727,16800.0
2014-03-17 15:20:00,54.0,54.02,54.0,54.02,11000.0,48.2727,48.2906,48.2727,48.2906,11000.0
2014-03-17 15:25:00,54.03,54.04,54.0,54.03,20400.0,48.2996,48.3085,48.2727,48.2996,20400.0
2014-03-17 15:30:00,54.02,54.03,53.96,53.97,15900.0,48.2906,48.2996,48.237,48.2459,15900.0
2014-03-17 15:35:00,53.97,54.02,53.96,54.0,21800.0,48.2459,48.2906,48.237,48.2727,21800.0
2014-03-17 15:40:00,54.01,54.01,53.92,53.92,25900.0,48.2817,48.2817,48.2012,48.2012,25900.0
2014-03-17 15:45:00,53.93,53.94,53.91,53.93,25200.0,48.2102,48.2191,48.1923,48.2102,25200.0
2014-03-17 15:50:00,53.94,54.02,53.94,53.97,132400.0,48.2191,48.2906,48.2191,48.2459,132400.0
2014-03-17 15:55:00,53.97,54.08,53.97,54.07,200500.0,48.2459,48.3443,48.2459,48.3353,200500.0
2014-03-18 09:30:00,54.06,54.36,54.06,54.25,68300.0,48.3264,48.5946,48.3264,48.4962,68300.0
2014-03-18 09:35:00,54.25,54.36,54.18,54.34,15300.0,48.4962,48.5946,48.4337,48.5767,15300.0
2014-03-18 09:40:00,54.37,54.43,54.34,54.41,34700.0,48.6035,48.6571,48.5767,48.6393,34700.0
2014-03-18 09:45:00,54.41,54.41,54.3,54.33,13800.0,48.6393,48.6393,48.5409,48.5677,13800.0
2014-03-18 09:50:00,54.33,54.36,54.31,54.35,13100.0,48.5677,48.5946,48.5499,48.5856,13100.0
2014-03-18 09:55:00,54.35,54.35,54.19,54.24,21500.0,48.5856,48.5856,48.4426,48.4873,21500.0
2014-03-18 10:00:00,54.24,54.27,54.09,54.09,78700.0,48.4873,48.5141,48.3532,48.3532,78700.0
2014-03-18 10:05:00,54.1,54.11,54.01,54.01,55400.0,48.3621,48.3711,48.2817,48.2817,55400.0
2014-03-18 10:10:00,54.02,54.06,54.01,54.05,33400.0,48.2906,48.3264,48.2817,48.3174,33400.0
2014-03-18 10:15:00,54.06,54.19,54.05,54.18,16800.0,48.3264,48.4426,48.3174,48.4337,16800.0
2014-03-18 10:20:00,54.2,54.24,54.2,54.23,6300.0,48.4515,48.4873,48.4515,48.4783,6300.0
2014-03-18 10:25:00,54.25,54.31,54.25,54.3,5000.0,48.4962,48.5499,48.4962,48.5409,5000.0
2014-03-18 10:30:00,54.32,54.34,54.28,54.28,11100.0,48.5588,48.5767,48.523,48.523,11100.0
2014-03-18 10:35:00,54.28,54.28,54.25,54.25,7400.0,48.523,48.523,48.4962,48.4962,7400.0
2014-03-18 10:40:00,54.27,54.27,54.19,54.2,11400.0,48.5141,48.5141,48.4426,48.4515,11400.0
2014-03-18 10:45:00,54.21,54.25,54.19,54.22,11500.0,48.4605,48.4962,48.4426,48.4694,11500.0
2014-03-18 10:50:00,54.22,54.26,54.2,54.2,23000.0,48.4694,48.5052,48.4515,48.4515,23000.0
2014-03-18 10:55:00,54.21,54.3,54.21,54.24,23900.0,48.4605,48.5409,48.4605,48.4873,23900.0
2014-03-18 11:00:00,54.23,54.3,54.22,54.28,14300.0,48.4783,48.5409,48.4694,48.523,14300.0
2014-03-18 11:05:00,54.28,54.34,54.27,54.32,14300.0,48.523,48.5767,48.5141,48.5588,14300.0
2014-03-18 11:10:00,54.32,54.39,54.31,54.39,15900.0,48.5588,48.6214,48.5499,48.6214,15900.0
2014-03-18 11:15:00,54.39,54.4,54.38,54.4,6800.0,48.6214,48.6303,48.6124,48.6303,6800.0
2014-03-18 11:20:00,54.41,54.41,54.38,54.4,4700.0,48.6393,48.6393,48.6124,48.6303,4700.0
2014-03-18 11:25:00,54.4,54.44,54.4,54.42,8000.0,48.6303,48.6661,48.6303,48.6482,8000.0
2014-03-18 11:30:00,54.42,54.46,54.42,54.43,12800.0,48.6482,48.684,48.6482,48.6571,12800.0
2014-03-18 11:35:00,54.42,54.43,54.42,54.42,3100.0,48.6482,48.6571,48.6482,48.6482,3100.0
2014-03-18 11:40:00,54.43,54.46,54.35,54.36,9100.0,48.6571,48.684,48.5856,48.5946,9100.0
2014-03-18 11:45:00,54.36,54.44,54.36,54.41,14200.0,48.5946,48.6661,48.5946,48.6393,14200.0
2014-03-18 11:50:00,54.4,54.45,54.38,54.44,21100.0,48.6303,48.675,48.6124,48.6661,21100.0
2014-03-18 11:55:00,54.44,54.49,54.43,54.47,9400.0,48.6661,48.7108,48.6571,48.6929,9400.0
2014-03-18 12:00:00,54.48,54.5,54.48,54.49,11600.0,48.7018,48.7197,48.7018,48.7108,11600.0
2014-03-18 12:05:00,54.49,54.49,54.47,54.49,5900.0,48.7108,48.7108,48.6929,48.7108,5900.0
2014-03-18 12:10:00,54.49,54.49,54.46,54.47,5900.0,48.7108,48.7108,48.684,48.6929,5900.0
2014-03-18 12:15:00,54.47,54.48,54.41,54.44,8900.0,48.6929,48.7018,48.6393,48.6661,8900.0
2014-03-18 12:20:00,54.43,54.44,54.4,54.44,14600.0,48.6571,48.6661,48.6303,48.6661,14600.0
2014-03-18 12:25:00,54.45,54.48,54.4,54.46,99500.0,48.675,48.7018,48.6303,48.684,99500.0
2014-03-18 12:30:00,54.45,54.49,54.43,54.46,11000.0,48.675,48.7108,48.6571,48.684,11000.0
2014-03-18 12:35:00,54.46,54.5,54.45,54.48,6300.0,48.684,48.7197,48.675,48.7018,6300.0
2014-03-18 12:40:00,54.48,54.48,54.41,54.42,7000.0,48.7018,48.7018,48.6393,48.6482,7000.0
2014-03-18 12:45:00,54.41,54.44,54.41,54.44,4800.0,48.6393,48.6661,48.6393,48.6661,4800.0
2014-03-18 12:50:00,54.44,54.44,54.41,54.41,5200.0,48.6661,48.6661,48.6393,48.6393,5200.0
2014-03-18 12:55:00,54.4,54.41,54.39,54.4,1600.0,48.6303,48.6393,48.6214,48.6303,1600.0
2014-03-18 13:00:00,54.4,54.41,54.36,54.36,6400.0,48.6303,48.6393,48.5946,48.5946,6400.0
2014-03-18 13:05:00,54.35,54.37,54.35,54.37,19300.0,48.5856,48.6035,48.5856,48.6035,19300.0
2014-03-18 13:10:00,54.36,54.36,54.32,54.32,2400.0,48.5946,48.5946,48.5588,48.5588,2400.0
2014-03-18 13:15:00,54.33,54.33,54.3,54.3,11200.0,48.5677,48.5677,48.5409,48.5409,11200.0
2014-03-18 13:20:00,54.3,54.31,54.28,54.28,10700.0,48.5409,48.5499,48.523,48.523,10700.0
2014-03-18 13:25:00,54.28,54.29,54.26,54.28,24000.0,48.523,48.532,48.5052,48.523,24000.0
2014-03-18 13:30:00,54.27,54.31,54.27,54.29,12700.0,48.5141,48.5499,48.5141,48.532,12700.0
2014-03-18 13:35:00,54.3,54.31,54.28,54.3,19800.0,48.5409,48.5499,48.523,48.5409,19800.0
2014-03-18 13:40:00,54.29,54.37,54.29,54.36,23300.0,48.532,48.6035,48.532,48.5946,23300.0
2014-03-18 13:45:00,54.36,54.36,54.32,54.32,8300.0,48.5946,48.5946,48.5588,48.5588,8300.0
2014-03-18 13:50:00,54.32,54.33,54.3,54.31,13900.0,48.5588,48.5677,48.5409,48.5499,13900.0
2014-03-18 13:55:00,54.33,54.34,54.28,54.34,18800.0,48.5677,48.5767,48.523,48.5767,18800.0
2014-03-18 14:00:00,54.35,54.38,54.34,54.38,14100.0,48.5856,48.6124,48.5767,48.6124,14100.0
2014-03-18 14:05:00,54.37,54.39,54.36,54.37,17700.0,48.6035,48.6214,48.5946,48.6035,17700.0
2014-03-18 14:10:00,54.37,54.44,54.37,54.39,32300.0,48.6035,48.6661,48.6035,48.6214,32300.0
2014-03-18 14:15:00,54.4,54.41,54.38,54.4,8600.0,48.6303,48.6393,48.6124,48.6303,8600.0
2014-03-18 14:20:00,54.4,54.47,54.4,54.45,6500.0,48.6303,48.6929,48.6303,48.675,6500.0
2014-03-18 14:25:00,54.45,54.47,54.43,54.47,6500.0,48.675,48.6929,48.6571,48.6929,6500.0
2014-03-18 14:30:00,54.47,54.47,54.43,54.44,6600.0,48.6929,48.6929,48.6571,48.6661,6600.0
2014-03-18 14:35:00,54.44,54.5,54.43,54.46,40500.0,48.6661,48.7197,48.6571,48.684,40500.0
2014-03-18 14:40:00,54.46,54.48,54.45,54.46,6800.0,48.684,48.7018,48.675,48.684,6800.0
2014-03-18 14:45:00,54.47,54.51,54.44,54.5,43500.0,48.6929,48.7287,48.6661,48.7197,43500.0
2014-03-18 14:50:00,54.5,54.52,54.48,54.48,9800.0,48.7197,48.7376,48.7018,48.7018,9800.0
2014-03-18 14:55:00,54.48,54.48,54.45,54.46,12000.0,48.7018,48.7018,48.675,48.684,12000.0
2014-03-18 15:00:00,54.47,54.51,54.43,54.44,32000.0,48.6929,48.7287,48.6571,48.6661,32000.0
2014-03-18 15:05:00,54.44,54.47,54.43,54.44,12600.0,48.6661,48.6929,48.6571,48.6661,12600.0
2014-03-18 15:10:00,54.44,54.46,54.42,54.43,8800.0,48.6661,48.684,48.6482,48.6571,8800.0
2014-03-18 15:15:00,54.42,54.43,54.38,54.38,29100.0,48.6482,48.6571,48.6124,48.6124,29100.0
2014-03-18 15:20:00,54.38,54.4,54.35,54.37,12700.0,48.6124,48.6303,48.5856,48.6035,12700.0
2014-03-18 15:25:00,54.37,54.39,54.33,54.37,25600.0,48.6035,48.6214,48.5677,48.6035,25600.0
2014-03-18 15:30:00,54.37,54.37,54.33,54.34,14700.0,48.6035,48.6035,48.5677,48.5767,14700.0
2014-03-18 15:35:00,54.34,54.39,54.33,54.39,9600.0,48.5767,48.6214,48.5677,48.6214,9600.0
2014-03-18 15:40:00,54.39,54.39,54.35,54.37,22900.0,48.6214,48.6214,48.5856,48.6035,22900.0
2014-03-18 15:45:00,54.37,54.39,54.34,54.35,21500.0,48.6035,48.6214,48.5767,48.5856,21500.0
2014-03-18 15:50:00,54.36,54.43,54.36,54.41,44300.0,48.5946,48.6571,48.5946,48.6393,44300.0
2014-03-18 15:55:00,54.41,54.45,54.4,54.41,147700.0,48.6393,48.675,48.6303,48.6393,147700.0
2014-03-19 09:30:00,54.33,54.61,54.21,54.37,26900.0,48.5677,48.818,48.4605,48.6035,26900.0
2014-03-19 09:35:00,54.45,54.52,54.2,54.41,14800.0,48.675,48.7376,48.4515,48.6393,14800.0
2014-03-19 09:40:00,54.39,54.44,54.27,54.36,11600.0,48.6214,48.6661,48.5141,48.5946,11600.0
2014-03-19 09:45:00,54.36,54.4,54.31,54.38,10000.0,48.5946,48.6303,48.5499,48.6124,10000.0
2014-03-19 09:50:00,54.37,54.46,54.32,54.46,18400.0,48.6035,48.684,48.5588,48.684,18400.0
2014-03-19 09:55:00,54.42,54.47,54.4,54.47,5600.0,48.6482,48.6929,48.6303,48.6929,5600.0
2014-03-19 10:00:00,54.44,54.49,54.38,54.49,15500.0,48.6661,48.7108,48.6124,48.7108,15500.0
2014-03-19 10:05:00,54.47,54.5,54.38,54.47,11900.0,48.6929,48.7197,48.6124,48.6929,11900.0
2014-03-19 10:10:00,54.48,54.54,54.47,54.5,10700.0,48.7018,48.7555,48.6929,48.7197,10700.0
2014-03-19 10:15:00,54.5,54.54,54.48,54.53,11700.0,48.7197,48.7555,48.7018,48.7465,11700.0
2014-03-19 10:20:00,54.52,54.59,54.47,54.58,14600.0,48.7376,48.8002,48.6929,48.7912,14600.0
2014-03-19 10:25:00,54.57,54.59,54.55,54.55,6000.0,48.7823,48.8002,48.7644,48.7644,6000.0
2014-03-19 10:30:00,54.55,54.56,54.5,54.54,10000.0,48.7644,48.7733,48.7197,48.7555,10000.0
2014-03-19 10:35:00,54.54,54.55,54.48,54.51,8500.0,48.7555,48.7644,48.7018,48.7287,8500.0
2014-03-19 10:40:00,54.5,54.51,54.44,54.5,22300.0,48.7197,48.7287,48.6661,48.7197,22300.0
2014-03-19 10:45:00,54.5,54.56,54.5,54.55,13600.0,48.7197,48.7733,48.7197,48.7644,13600.0
2014-03-19 10:50:00,54.55,54.58,54.53,54.55,11400.0,48.7644,48.7912,48.7465,48.7644,11400.0
2014-03-19 10:55:00,54.55,54.58,54.55,54.55,14200.0,48.7644,48.7912,48.7644,48.7644,14200.0
2014-03-19 11:00:00,54.54,54.57,54.53,54.53,9400.0,48.7555,48.7823,48.7465,48.7465,9400.0
2014-03-19 11:05:00,54.53,54.53,54.48,54.48,7900.0,48.7465,48.7465,48.7018,48.7018,7900.0
2014-03-19 11:10:00,54.48,54.5,54.46,54.48,11600.0,48.7018,48.7197,48.684,48.7018,11600.0
2014-03-19 11:15:00,54.47,54.51,54.47,54.5,11300.0,48.6929,48.7287,48.6929,48.7197,11300.0
2014-03-19 11:20:00,54.49,54.49,54.44,54.45,10000.0,48.7108,48.7108,48.6661,48.675,10000.0
2014-03-19 11:25:00,54.45,54.45,54.41,54.44,10200.0,48.675,48.675,48.6393,48.6661,10200.0
2014-03-19 11:30:00,54.44,54.44,54.37,54.37,13700.0,48.6661,48.6661,48.6035,48.6035,13700.0
2014-03-19 11:35:00,54.37,54.39,54.32,54.34,13000.0,48.6035,48.6214,48.5588,48.5767,13000.0
2014-03-19 11:40:00,54.34,54.36,54.31,54.35,7200.0,48.5767,48.5946,48.5499,48.5856,7200.0
2014-03-19 11:45:00,54.35,54.43,54.35,54.41,11400.0,48.5856,48.6571,48.5856,48.6393,11400.0
2014-03-19 11:50:00,54.41,54.46,54.4,54.43,9200.0,48.6393,48.684,48.6303,48.6571,9200.0
2014-03-19 11:55:00,54.43,54.46,54.4,54.44,10500.0,48.6571,48.684,48.6303,48.6661,10500.0
2014-03-19 12:00:00,54.45,54.5,54.44,54.46,12500.0,48.675,48.7197,48.6661,48.684,12500.0
2014-03-19 12:05:00,54.47,54.5,54.45,54.47,10600.0,48.6929,48.7197,48.675,48.6929,10600.0
2014-03-19 12:10:00,54.46,54.49,54.44,54.46,9200.0,48.684,48.7108,48.6661,48.684,9200.0
2014-03-19 12:15:00,54.46,54.5,54.45,54.49,11900.0,48.684,48.7197,48.675,48.7108,11900.0
2014-03-19 12:20:00,54.5,54.58,54.5,54.58,19200.0,48.7197,48.7912,48.7197,48.7912,19200.0
2014-03-19 12:25:00,54.58,54.59,54.53,54.53,11400.0,48.7912,48.8002,48.7465,48.7465,11400.0
2014-03-19 12:30:00,54.52,54.55,54.51,54.53,10300.0,48.7376,48.7644,48.7287,48.7465,10300.0
2014-03-19 12:35:00,54.52,54.52,54.46,54.47,10900.0,48.7376,48.7376,48.684,48.6929,10900.0
2014-03-19 12:40:00,54.48,54.5,54.47,54.48,12200.0,48.7018,48.7197,48.6929,48.7018,12200.0
2014-03-19 12:45:00,54.48,54.55,54.46,54.55,7200.0,48.7018,48.7644,48.684,48.7644,7200.0
2014-03-19 12:50:00,54.54,54.57,54.54,54.55,3700.0,48.7555,48.7823,48.7555,48.7644,3700.0
2014-03-19 12:55:00,54.55,54.57,54.55,54.57,7500.0,48.7644,48.7823,48.7644,48.7823,7500.0
2014-03-19 13:00:00,54.58,54.63,54.57,54.62,13100.0,48.7912,48.8359,48.7823,48.827,13100.0
2014-03-19 13:05:00,54.62,54.62,54.55,54.55,5300.0,48.827,48.827,48.7644,48.7644,5300.0
2014-03-19 13:10:00,54.55,54.55,54.53,54.54,8400.0,48.7644,48.7644,48.7465,48.7555,8400.0
2014-03-19 13:15:00,54.54,54.59,54.54,54.57,9900.0,48.7555,48.8002,48.7555,48.7823,9900.0
2014-03-19 13:20:00,54.58,54.58,54.54,54.56,6900.0,48.7912,48.7912,48.7555,48.7733,6900.0
2014-03-19 13:25:00,54.55,54.56,54.54,54.56,6000.0,48.7644,48.7733,48.7555,48.7733,6000.0
2014-03-19 13:30:00,54.55,54.56,54.54,54.54,4500.0,48.7644,48.7733,48.7555,48.7555,4500.0
2014-03-19 13:35:00,54.54,54.56,54.54,54.56,6900.0,48.7555,48.7733,48.7555,48.7733,6900.0
2014-03-19 13:40:00,54.56,54.56,54.52,54.53,11700.0,48.7733,48.7733,48.7376,48.7465,11700.0
2014-03-19 13:45:00,54.53,54.54,54.5,54.5,4500.0,48.7465,48.7555,48.7197,48.7197,4500.0
2014-03-19 13:50:00,54.5,54.51,54.5,54.5,1600.0,48.7197,48.7287,48.7197,48.7197,1600.0
2014-03-19 13:55:00,54.5,54.54,54.49,54.51,7300.0,48.7197,48.7555,48.7108,48.7287,7300.0
2014-03-19 14:00:00,54.5,54.5,54.37,54.47,35200.0,48.7197,48.7197,48.6035,48.6929,35200.0
2014-03-19 14:05:00,54.47,54.47,54.29,54.34,9100.0,48.6929,48.6929,48.532,48.5767,9100.0
2014-03-19 14:10:00,54.35,54.38,54.33,54.38,12000.0,48.5856,48.6124,48.5677,48.6124,12000.0
2014-03-19 14:15:00,54.36,54.41,54.34,54.41,10100.0,48.5946,48.6393,48.5767,48.6393,10100.0
2014-03-19 14:20:00,54.4,54.43,54.37,54.41,8800.0,48.6303,48.6571,48.6035,48.6393,8800.0
2014-03-19 14:25:00,54.41,54.45,54.4,54.4,7700.0,48.6393,48.675,48.6303,48.6303,7700.0
2014-03-19 14:30:00,54.41,54.47,54.41,54.45,8300.0,48.6393,48.6929,48.6393,48.675,8300.0
2014-03-19 14:35:00,54.45,54.45,54.37,54.39,5500.0,48.675,48.675,48.6035,48.6214,5500.0
2014-03-19 14:40:00,54.37,54.38,54.3,54.37,12800.0,48.6035,48.6124,48.5409,48.6035,12800.0
2014-03-19 14:45:00,54.37,54.38,54.31,54.32,9700.0,48.6035,48.6124,48.5499,48.5588,9700.0
2014-03-19 14:50:00,54.31,54.41,54.31,54.36,9200.0,48.5499,48.6393,48.5499,48.5946,9200.0
2014-03-19 14:55:00,54.37,54.4,54.35,54.35,8300.0,48.6035,48.6303,48.5856,48.5856,8300.0
2014-03-19 15:00:00,54.35,54.36,54.33,54.33,11200.0,48.5856,48.5946,48.5677,48.5677,11200.0
2014-03-19 15:05:00,54.32,54.32,54.01,54.01,26100.0,48.5588,48.5588,48.2817,48.2817,26100.0
2014-03-19 15:10:00,54.01,54.03,53.84,54.02,35200.0,48.2817,48.2996,48.1297,48.2906,35200.0
2014-03-19 15:15:00,54.02,54.03,53.96,54.01,20800.0,48.2906,48.2996,48.237,48.2817,20800.0
2014-03-19 15:20:00,54.02,54.05,54.0,54.02,16800.0,48.2906,48.3174,48.2727,48.2906,16800.0
2014-03-19 15:25:00,54.04,54.1,54.02,54.05,22200.0,48.3085,48.3621,48.2906,48.3174,22200.0
2014-03-19 15:30:00,54.06,54.13,54.03,54.11,22800.0,48.3264,48.389,48.2996,48.3711,22800.0
2014-03-19 15:35:00,54.11,54.2,54.11,54.2,35400.0,48.3711,48.4515,48.3711,48.4515,35400.0
2014-03-19 15:40:00,54.21,54.34,54.17,54.33,42900.0,48.4605,48.5767,48.4247,48.5677,42900.0
2014-03-19 15:45:00,54.33,54.36,54.3,54.31,40800.0,48.5677,48.5946,48.5409,48.5499,40800.0
2014-03-19 15:50:00,54.31,54.31,54.22,54.25,27900.0,48.5499,48.5499,48.4694,48.4962,27900.0
2014-03-19 15:55:00,54.26,54.31,54.21,54.23,71700.0,48.5052,48.5499,48.4605,48.4783,71700.0
2014-03-20 09:30:00,53.93,54.02,53.87,53.9,15000.0,48.2102,48.2906,48.1565,48.1833,15000.0
2014-03-20 09:35:00,53.93,53.95,53.84,53.88,8900.0,48.2102,48.228,48.1297,48.1655,8900.0
2014-03-20 09:40:00,53.88,53.88,53.79,53.82,7200.0,48.1655,48.1655,48.085,48.1118,7200.0
2014-03-20 09:45:00,53.85,53.85,53.73,53.78,5800.0,48.1387,48.1387,48.0314,48.0761,5800.0
2014-03-20 09:50:00,53.78,53.79,53.7,53.79,7700.0,48.0761,48.085,48.0046,48.085,7700.0
2014-03-20 09:55:00,53.79,53.86,53.73,53.77,14800.0,48.085,48.1476,48.0314,48.0671,14800.0
2014-03-20 10:00:00,53.79,53.89,53.69,53.88,14900.0,48.085,48.1744,47.9956,48.1655,14900.0
2014-03-20 10:05:00,53.87,54.12,53.87,54.12,19300.0,48.1565,48.38,48.1565,48.38,19300.0
2014-03-20 10:10:00,54.11,54.11,54.01,54.06,19400.0,48.3711,48.3711,48.2817,48.3264,19400.0
2014-03-20 10:15:00,54.08,54.12,54.05,54.05,10200.0,48.3443,48.38,48.3174,48.3174,10200.0
2014-03-20 10:20:00,54.06,54.08,53.95,53.96,10800.0,48.3264,48.3443,48.228,48.237,10800.0
2014-03-20 10:25:00,53.96,53.99,53.96,53.98,8500.0,48.237,48.2638,48.237,48.2549,8500.0
2014-03-20 10:30:00,53.98,54.04,53.98,54.03,12000.0,48.2549,48.3085,48.2549,48.2996,12000.0
2014-03-20 10:35:00,54.03,54.03,53.96,54.01,15800.0,48.2996,48.2996,48.237,48.2817,15800.0
2014-03-20 10:40:00,54.01,54.08,54.01,54.07,7700.0,48.2817,48.3443,48.2817,48.3353,7700.0
2014-03-20 10:45:00,54.07,54.07,54.02,54.02,7800.0,48.3353,48.3353,48.2906,48.2906,7800.0
2014-03-20 10:50:00,54.02,54.04,53.97,54.0,11700.0,48.2906,48.3085,48.2459,48.2727,11700.0
2014-03-20 10:55:00,53.99,54.01,53.95,54.01,71700.0,48.2638,48.2817,48.228,48.2817,71700.0
2014-03-20 11:00:00,54.01,54.04,54.01,54.04,9100.0,48.2817,48.3085,48.2817,48.3085,9100.0
2014-03-20 11:05:00,54.05,54.11,54.05,54.11,16500.0,48.3174,48.3711,48.3174,48.3711,16500.0
2014-03-20 11:10:00,54.11,54.12,54.03,54.05,17300.0,48.3711,48.38,48.2996,48.3174,17300.0
2014-03-20 11:15:00,54.06,54.11,54.02,54.02,14200.0,48.3264,48.3711,48.2906,48.2906,14200.0
2014-03-20 11:20:00,54.01,54.02,53.95,54.01,7400.0,48.2817,48.2906,48.228,48.2817,7400.0
2014-03-20 11:25:00,54.03,54.07,54.03,54.04,6100.0,48.2996,48.3353,48.2996,48.3085,6100.0
2014-03-20 11:30:00,54.02,54.1,54.02,54.08,8300.0,48.2906,48.3621,48.2906,48.3443,8300.0
2014-03-20 11:35:00,54.04,54.04,53.99,54.03,4400.0,48.3085,48.3085,48.2638,48.2996,4400.0
2014-03-20 11:40:00,54.04,54.04,54.0,54.04,4100.0,48.3085,48.3085,48.2727,48.3085,4100.0
2014-03-20 11:45:00,54.03,54.08,54.02,54.07,14200.0,48.2996,48.3443,48.2906,48.3353,14200.0
2014-03-20 11:50:00,54.09,54.22,54.08,54.22,16100.0,48.3532,48.4694,48.3443,48.4694,16100.0
2014-03-20 11:55:00,54.22,54.3,54.21,54.3,13300.0,48.4694,48.5409,48.4605,48.5409,13300.0
2014-03-20 12:00:00,54.29,54.32,54.24,54.26,19500.0,48.532,48.5588,48.4873,48.5052,19500.0
2014-03-20 12:05:00,54.25,54.27,54.24,54.25,12200.0,48.4962,48.5141,48.4873,48.4962,12200.0
2014-03-20 12:10:00,54.25,54.27,54.24,54.24,19800.0,48.4962,48.5141,48.4873,48.4873,19800.0
2014-03-20 12:15:00,54.24,54.31,54.24,54.31,9200.0,48.4873,48.5499,48.4873,48.5499,9200.0
2014-03-20 12:20:00,54.32,54.35,54.27,54.34,10800.0,48.5588,48.5856,48.5141,48.5767,10800.0
2014-03-20 12:25:00,54.33,54.36,54.31,54.36,12600.0,48.5677,48.5946,48.5499,48.5946,12600.0
2014-03-20 12:30:00,54.35,54.38,54.32,54.34,6400.0,48.5856,48.6124,48.5588,48.5767,6400.0
2014-03-20 12:35:00,54.35,54.37,54.31,54.36,10400.0,48.5856,48.6035,48.5499,48.5946,10400.0
2014-03-20 12:40:00,54.36,54.39,54.36,54.38,5600.0,48.5946,48.6214,48.5946,48.6124,5600.0
2014-03-20 12:45:00,54.39,54.45,54.38,54.39,13300.0,48.6214,48.675,48.6124,48.6214,13300.0
2014-03-20 12:50:00,54.38,54.41,54.37,54.41,4600.0,48.6124,48.6393,48.6035,48.6393,4600.0
2014-03-20 12:55:00,54.41,54.43,54.39,54.41,10600.0,48.6393,48.6571,48.6214,48.6393,10600.0
2014-03-20 13:00:00,54.4,54.44,54.4,54.42,13100.0,48.6303,48.6661,48.6303,48.6482,13100.0
2014-03-20 13:05:00,54.42,54.43,54.41,54.41,5200.0,48.6482,48.6571,48.6393,48.6393,5200.0
2014-03-20 13:10:00,54.41,54.41,54.39,54.4,12400.0,48.6393,48.6393,48.6214,48.6303,12400.0
2014-03-20 13:15:00,54.4,54.41,54.36,54.36,8400.0,48.6303,48.6393,48.5946,48.5946,8400.0
2014-03-20 13:20:00,54.37,54.39,54.32,54.34,5900.0,48.6035,48.6214,48.5588,48.5767,5900.0
2014-03-20 13:25:00,54.33,54.33,54.27,54.27,8600.0,48.5677,48.5677,48.5141,48.5141,8600.0
2014-03-20 13:30:00,54.28,54.34,54.28,54.3,5700.0,48.523,48.5767,48.523,48.5409,5700.0
2014-03-20 13:35:00,54.3,54.31,54.27,54.29,5200.0,48.5409,48.5499,48.5141,48.532,5200.0
2014-03-20 13:40:00,54.29,54.29,54.24,54.28,6000.0,48.532,48.532,48.4873,48.523,6000.0
2014-03-20 13:45:00,54.29,54.31,54.25,54.3,8200.0,48.532,48.5499,48.4962,48.5409,8200.0
2014-03-20 13:50:00,54.31,54.34,54.25,54.25,8500.0,48.5499,48.5767,48.4962,48.4962,8500.0
2014-03-20 13:55:00,54.25,54.29,54.25,54.27,9600.0,48.4962,48.532,48.4962,48.5141,9600.0
2014-03-20 14:00:00,54.28,54.34,54.25,54.29,6400.0,48.523,48.5767,48.4962,48.532,6400.0
2014-03-20 14:05:00,54.28,54.28,54.25,54.25,2500.0,48.523,48.523,48.4962,48.4962,2500.0
2014-03-20 14:10:00,54.24,54.26,54.22,54.22,4300.0,48.4873,48.5052,48.4694,48.4694,4300.0
2014-03-20 14:15:00,54.22,54.23,54.2,54.21,4600.0,48.4694,48.4783,48.4515,48.4605,4600.0
2014-03-20 14:20:00,54.22,54.26,54.22,54.25,4000.0,48.4694,48.5052,48.4694,48.4962,4000.0
2014-03-20 14:25:00,54.24,54.25,54.21,54.25,4200.0,48.4873,48.4962,48.4605,48.4962,4200.0
2014-03-20 14:30:00,54.25,54.25,54.21,54.23,6200.0,48.4962,48.4962,48.4605,48.4783,6200.0
2014-03-20 14:35:00,54.22,54.24,54.2,54.21,30200.0,48.4694,48.4873,48.4515,48.4605,30200.0
2014-03-20 14:40:00,54.2,54.21,54.2,54.2,6900.0,48.4515,48.4605,48.4515,48.4515,6900.0
2014-03-20 14:45:00,54.2,54.23,54.19,54.21,13500.0,48.4515,48.4783,48.4426,48.4605,13500.0
2014-03-20 14:50:00,54.2,54.21,54.19,54.2,5000.0,48.4515,48.4605,48.4426,48.4515,5000.0
2014-03-20 14:55:00,54.21,54.21,54.15,54.15,9300.0,48.4605,48.4605,48.4068,48.4068,9300.0
2014-03-20 15:00:00,54.14,54.16,54.13,54.15,11600.0,48.3979,48.4158,48.389,48.4068,11600.0
2014-03-20 15:05:00,54.15,54.2,54.14,54.2,15100.0,48.4068,48.4515,48.3979,48.4515,15100.0
2014-03-20 15:10:00,54.2,54.2,54.17,54.17,6300.0,48.4515,48.4515,48.4247,48.4247,6300.0
2014-03-20 15:15:00,54.18,54.21,54.16,54.18,16700.0,48.4337,48.4605,48.4158,48.4337,16700.0
2014-03-20 15:20:00,54.17,54.19,54.15,54.16,22400.0,48.4247,48.4426,48.4068,48.4158,22400.0
2014-03-20 15:25:00,54.15,54.16,54.1,54.11,40000.0,48.4068,48.4158,48.3621,48.3711,40000.0
2014-03-20 15:30:00,54.11,54.12,54.1,54.11,47300.0,48.3711,48.38,48.3621,48.3711,47300.0
2014-03-20 15:35:00,54.11,54.11,54.07,54.09,88300.0,48.3711,48.3711,48.3353,48.3532,88300.0
2014-03-20 15:40:00,54.09,54.1,54.08,54.09,31900.0,48.3532,48.3621,48.3443,48.3532,31900.0
2014-03-20 15:45:00,54.09,54.09,54.02,54.06,83900.0,48.3532,48.3532,48.2906,48.3264,83900.0
2014-03-20 15:50:00,54.05,54.05,53.98,53.98,39500.0,48.3174,48.3174,48.2549,48.2549,39500.0
2014-03-20 15:55:00,53.98,54.02,53.98,54.0,138200.0,48.2549,48.2906,48.2549,48.2727,138200.0
2014-03-21 09:30:00,54.11,54.85,54.11,54.65,635100.0,48.3711,49.0326,48.3711,48.8538,635100.0
2014-03-21 09:35:00,54.55,54.78,54.5,54.76,39400.0,48.7644,48.97,48.7197,48.9521,39400.0
2014-03-21 09:40:00,54.77,54.84,54.75,54.82,30100.0,48.9611,49.0237,48.9432,49.0058,30100.0
2014-03-21 09:45:00,54.82,55.0,54.8,54.85,190800.0,49.0058,49.1667,48.9879,49.0326,190800.0
2014-03-21 09:50:00,54.84,54.87,54.76,54.81,80800.0,49.0237,49.0505,48.9521,48.9968,80800.0
2014-03-21 09:55:00,54.84,55.0,54.81,54.85,83200.0,49.0237,49.1667,48.9968,49.0326,83200.0
2014-03-21 10:00:00,54.85,54.89,54.77,54.84,96200.0,49.0326,49.0683,48.9611,49.0237,96200.0
2014-03-21 10:05:00,54.84,54.92,54.83,54.85,34200.0,49.0237,49.0952,49.0147,49.0326,34200.0
2014-03-21 10:10:00,54.85,54.87,54.75,54.84,50900.0,49.0326,49.0505,48.9432,49.0237,50900.0
2014-03-21 10:15:00,54.82,54.86,54.8,54.81,27300.0,49.0058,49.0415,48.9879,48.9968,27300.0
2014-03-21 10:20:00,54.81,54.85,54.73,54.85,30900.0,48.9968,49.0326,48.9253,49.0326,30900.0
2014-03-21 10:25:00,54.85,54.85,54.79,54.84,53000.0,49.0326,49.0326,48.979,49.0237,53000.0
2014-03-21 10:30:00,54.85,54.9,54.81,54.84,68900.0,49.0326,49.0773,48.9968,49.0237,68900.0
2014-03-21 10:35:00,54.84,54.87,54.82,54.87,16800.0,49.0237,49.0505,49.0058,49.0505,16800.0
2014-03-21 10:40:00,54.89,54.9,54.84,54.87,9600.0,49.0683,49.0773,49.0237,49.0505,9600.0
2014-03-21 10:45:00,54.86,54.88,54.83,54.84,21700.0,49.0415,49.0594,49.0147,49.0237,21700.0
2014-03-21 10:50:00,54.84,54.88,54.83,54.88,23100.0,49.0237,49.0594,49.0147,49.0594,23100.0
2014-03-21 10:55:00,54.87,54.89,54.83,54.84,17000.0,49.0505,49.0683,49.0147,49.0237,17000.0
2014-03-21 11:00:00,54.85,54.88,54.84,54.85,18400.0,49.0326,49.0594,49.0237,49.0326,18400.0
2014-03-21 11:05:00,54.85,54.87,54.84,54.85,35500.0,49.0326,49.0505,49.0237,49.0326,35500.0
2014-03-21 11:10:00,54.86,54.87,54.84,54.86,15300.0,49.0415,49.0505,49.0237,49.0415,15300.0
2014-03-21 11:15:00,54.86,54.87,54.84,54.87,20000.0,49.0415,49.0505,49.0237,49.0505,20000.0
2014-03-21 11:20:00,54.87,54.88,54.85,54.87,13700.0,49.0505,49.0594,49.0326,49.0505,13700.0
2014-03-21 11:25:00,54.88,54.9,54.87,54.87,11100.0,49.0594,49.0773,49.0505,49.0505,11100.0
2014-03-21 11:30:00,54.87,54.9,54.85,54.87,31400.0,49.0505,49.0773,49.0326,49.0505,31400.0
2014-03-21 11:35:00,54.88,54.88,54.85,54.85,12600.0,49.0594,49.0594,49.0326,49.0326,12600.0
2014-03-21 11:40:00,54.86,54.86,54.85,54.85,26000.0,49.0415,49.0415,49.0326,49.0326,26000.0
2014-03-21 11:45:00,54.85,54.88,54.85,54.87,16500.0,49.0326,49.0594,49.0326,49.0505,16500.0
2014-03-21 11:50:00,54.88,54.88,54.85,54.85,18900.0,49.0594,49.0594,49.0326,49.0326,18900.0
2014-03-21 11:55:00,54.86,54.88,54.85,54.85,15400.0,49.0415,49.0594,49.0326,49.0326,15400.0
2014-03-21 12:00:00,54.86,54.87,54.85,54.85,13000.0,49.0415,49.0505,49.0326,49.0326,13000.0
2014-03-21 12:05:00,54.86,54.88,54.85,54.87,11000.0,49.0415,49.0594,49.0326,49.0505,11000.0
2014-03-21 12:10:00,54.87,54.88,54.86,54.88,8600.0,49.0505,49.0594,49.0415,49.0594,8600.0
2014-03-21 12:15:00,54.88,54.88,54.86,54.88,5200.0,49.0594,49.0594,49.0415,49.0594,5200.0
2014-03-21 12:20:00,54.88,54.9,54.85,54.87,9100.0,49.0594,49.0773,49.0326,49.0505,9100.0
2014-03-21 12:25:00,54.86,54.87,54.84,54.86,14800.0,49.0415,49.0505,49.0237,49.0415,14800.0
2014-03-21 12:30:00,54.85,54.85,54.83,54.83,17500.0,49.0326,49.0326,49.0147,49.0147,17500.0
2014-03-21 12:35:00,54.83,54.84,54.83,54.83,12800.0,49.0147,49.0237,49.0147,49.0147,12800.0
2014-03-21 12:40:00,54.83,54.84,54.79,54.82,14000.0,49.0147,49.0237,48.979,49.0058,14000.0
2014-03-21 12:45:00,54.82,54.83,54.8,54.82,9300.0,49.0058,49.0147,48.9879,49.0058,9300.0
2014-03-21 12:50:00,54.81,54.82,54.8,54.82,13300.0,48.9968,49.0058,48.9879,49.0058,13300.0
2014-03-21 12:55:00,54.81,54.82,54.8,54.81,20400.0,48.9968,49.0058,48.9879,48.9968,20400.0
2014-03-21 13:00:00,54.81,54.82,54.8,54.82,19300.0,48.9968,49.0058,48.9879,49.0058,19300.0
2014-03-21 13:05:00,54.81,54.83,54.8,54.82,14300.0,48.9968,49.0147,48.9879,49.0058,14300.0
2014-03-21 13:10:00,54.81,54.82,54.77,54.81,22700.0,48.9968,49.0058,48.9611,48.9968,22700.0
2014-03-21 13:15:00,54.81,54.82,54.77,54.8,17100.0,48.9968,49.0058,48.9611,48.9879,17100.0
2014-03-21 13:20:00,54.81,54.81,54.73,54.73,23600.0,48.9968,48.9968,48.9253,48.9253,23600.0
2014-03-21 13:25:00,54.73,54.73,54.65,54.66,29900.0,48.9253,48.9253,48.8538,48.8627,29900.0
2014-03-21 13:30:00,54.66,54.66,54.6,54.66,13100.0,48.8627,48.8627,48.8091,48.8627,13100.0
2014-03-21 13:35:00,54.66,54.69,54.66,54.66,9400.0,48.8627,48.8896,48.8627,48.8627,9400.0
2014-03-21 13:40:00,54.66,54.66,54.6,54.6,12200.0,48.8627,48.8627,48.8091,48.8091,12200.0
2014-03-21 13:45:00,54.59,54.6,54.55,54.57,13700.0,48.8002,48.8091,48.7644,48.7823,13700.0
2014-03-21 13:50:00,54.57,54.58,54.53,54.53,38400.0,48.7823,48.7912,48.7465,48.7465,38400.0
2014-03-21 13:55:00,54.54,54.63,54.54,54.62,39100.0,48.7555,48.8359,48.7555,48.827,39100.0
2014-03-21 14:00:00,54.62,54.67,54.58,54.67,30100.0,48.827,48.8717,48.7912,48.8717,30100.0
2014-03-21 14:05:00,54.66,54.75,54.66,54.75,31400.0,48.8627,48.9432,48.8627,48.9432,31400.0
2014-03-21 14:10:00,54.75,54.79,54.73,54.76,29000.0,48.9432,48.979,48.9253,48.9521,29000.0
2014-03-21 14:15:00,54.75,54.79,54.73,54.75,18300.0,48.9432,48.979,48.9253,48.9432,18300.0
2014-03-21 14:20:00,54.74,54.77,54.72,54.77,21800.0,48.9343,48.9611,48.9164,48.9611,21800.0
2014-03-21 14:25:00,54.77,54.77,54.73,54.77,31600.0,48.9611,48.9611,48.9253,48.9611,31600.0
2014-03-21 14:30:00,54.77,54.78,54.73,54.75,68800.0,48.9611,48.97,48.9253,48.9432,68800.0
2014-03-21 14:35:00,54.76,54.84,54.75,54.84,17000.0,48.9521,49.0237,48.9432,49.0237,17000.0
2014-03-21 14:40:00,54.85,54.86,54.8,54.82,22900.0,49.0326,49.0415,48.9879,49.0058,22900.0
2014-03-21 14:45:00,54.83,54.88,54.76,54.76,27700.0,49.0147,49.0594,48.9521,48.9521,27700.0
2014-03-21 14:50:00,54.76,54.81,54.76,54.8,46500.0,48.9521,48.9968,48.9521,48.9879,46500.0
2014-03-21 14:55:00,54.8,54.83,54.79,54.79,30300.0,48.9879,49.0147,48.979,48.979,30300.0
2014-03-21 15:00:00,54.79,54.79,54.73,54.76,36700.0,48.979,48.979,48.9253,48.9521,36700.0
2014-03-21 15:05:00,54.76,54.82,54.74,54.77,26100.0,48.9521,49.0058,48.9343,48.9611,26100.0
2014-03-21 15:10:00,54.78,54.81,54.73,54.75,45500.0,48.97,48.9968,48.9253,48.9432,45500.0
2014-03-21 15:15:00,54.76,54.78,54.74,54.76,36700.0,48.9521,48.97,48.9343,48.9521,36700.0
2014-03-21 15:20:00,54.75,54.77,54.71,54.77,51200.0,48.9432,48.9611,48.9074,48.9611,51200.0
2014-03-21 15:25:00,54.76,54.79,54.74,54.78,42500.0,48.9521,48.979,48.9343,48.97,42500.0
2014-03-21 15:30:00,54.78,54.78,54.74,54.75,68900.0,48.97,48.97,48.9343,48.9432,68900.0
2014-03-21 15:35:00,54.75,54.76,54.73,54.75,56600.0,48.9432,48.9521,48.9253,48.9432,56600.0
2014-03-21 15:40:00,54.75,54.88,54.74,54.88,94600.0,48.9432,49.0594,48.9343,49.0594,94600.0
2014-03-21 15:45:00,54.87,54.88,54.78,54.86,93400.0,49.0505,49.0594,48.97,49.0415,93400.0
2014-03-21 15:50:00,54.87,55.22,54.87,55.02,354900.0,49.0505,49.3633,49.0505,49.1846,354900.0
2014-03-21 15:55:00,55.02,55.15,54.99,55.12,371700.0,49.1846,49.3008,49.1577,49.274,371700.0
2014-03-24 09:30:00,55.36,55.65,55.29,55.63,83900.0,49.4885,49.7477,49.4259,49.7299,83900.0
2014-03-24 09:35:00,55.59,55.61,55.36,55.46,50600.0,49.6941,49.712,49.4885,49.5779,50600.0
2014-03-24 09:40:00,55.47,55.56,55.32,55.39,51500.0,49.5868,49.6673,49.4527,49.5153,51500.0
2014-03-24 09:45:00,55.41,55.52,55.4,55.5,27000.0,49.5332,49.6315,49.5243,49.6137,27000.0
2014-03-24 09:50:00,55.48,55.75,55.46,55.73,46400.0,49.5958,49.8371,49.5779,49.8193,46400.0
2014-03-24 09:55:00,55.73,55.81,55.69,55.69,114600.0,49.8193,49.8908,49.7835,49.7835,114600.0
2014-03-24 10:00:00,55.68,55.69,55.43,55.46,49300.0,49.7746,49.7835,49.5511,49.5779,49300.0
2014-03-24 10:05:00,55.46,55.56,55.43,55.52,60900.0,49.5779,49.6673,49.5511,49.6315,60900.0
2014-03-24 10:10:00,55.53,55.59,55.44,55.48,53600.0,49.6405,49.6941,49.56,49.5958,53600.0
2014-03-24 10:15:00,55.47,55.53,55.46,55.51,32100.0,49.5868,49.6405,49.5779,49.6226,32100.0
2014-03-24 10:20:00,55.5,55.52,55.46,55.5,106800.0,49.6137,49.6315,49.5779,49.6137,106800.0
2014-03-24 10:25:00,55.49,55.52,55.33,55.37,40000.0,49.6047,49.6315,49.4617,49.4974,40000.0
2014-03-24 10:30:00,55.35,55.35,55.17,55.18,100900.0,49.4796,49.4796,49.3187,49.3276,100900.0
2014-03-24 10:35:00,55.19,55.28,55.12,55.26,58300.0,49.3365,49.417,49.274,49.3991,58300.0
2014-03-24 10:40:00,55.25,55.27,55.21,55.24,30900.0,49.3902,49.408,49.3544,49.3812,30900.0
2014-03-24 10:45:00,55.23,55.27,55.2,55.23,32500.0,49.3723,49.408,49.3455,49.3723,32500.0
2014-03-24 10:50:00,55.22,55.26,55.2,55.25,44400.0,49.3633,49.3991,49.3455,49.3902,44400.0
2014-03-24 10:55:00,55.24,55.28,55.23,55.28,44400.0,49.3812,49.417,49.3723,49.417,44400.0
2014-03-24 11:00:00,55.27,55.27,55.18,55.2,87100.0,49.408,49.408,49.3276,49.3455,87100.0
2014-03-24 11:05:00,55.2,55.22,54.98,54.99,53200.0,49.3455,49.3633,49.1488,49.1577,53200.0
2014-03-24 11:10:00,54.99,55.04,54.98,55.02,31400.0,49.1577,49.2024,49.1488,49.1846,31400.0
2014-03-24 11:15:00,55.01,55.01,54.99,55.0,41500.0,49.1756,49.1756,49.1577,49.1667,41500.0
2014-03-24 11:20:00,55.0,55.03,54.99,55.02,47500.0,49.1667,49.1935,49.1577,49.1846,47500.0
2014-03-24 11:25:00,55.02,55.04,54.98,55.0,38800.0,49.1846,49.2024,49.1488,49.1667,38800.0
2014-03-24 11:30:00,55.0,55.04,54.97,55.0,44600.0,49.1667,49.2024,49.1399,49.1667,44600.0
2014-03-24 11:35:00,55.0,55.05,54.99,55.02,28000.0,49.1667,49.2114,49.1577,49.1846,28000.0
2014-03-24 11:40:00,55.01,55.03,54.98,55.02,41800.0,49.1756,49.1935,49.1488,49.1846,41800.0
2014-03-24 11:45:00,55.0,55.01,54.91,54.95,46400.0,49.1667,49.1756,49.0862,49.122,46400.0
2014-03-24 11:50:00,54.95,54.99,54.93,54.98,28400.0,49.122,49.1577,49.1041,49.1488,28400.0
2014-03-24 11:55:00,54.97,54.99,54.94,54.95,21600.0,49.1399,49.1577,49.113,49.122,21600.0
2014-03-24 12:00:00,54.95,55.0,54.94,55.0,21400.0,49.122,49.1667,49.113,49.1667,21400.0
2014-03-24 12:05:00,55.0,55.02,54.98,55.0,33900.0,49.1667,49.1846,49.1488,49.1667,33900.0
2014-03-24 12:10:00,55.01,55.02,54.95,54.97,35400.0,49.1756,49.1846,49.122,49.1399,35400.0
2014-03-24 12:15:00,54.96,54.99,54.94,54.96,33100.0,49.1309,49.1577,49.113,49.1309,33100.0
2014-03-24 12:20:00,54.96,54.96,54.93,54.96,32100.0,49.1309,49.1309,49.1041,49.1309,32100.0
2014-03-24 12:25:00,54.97,54.97,54.93,54.94,45300.0,49.1399,49.1399,49.1041,49.113,45300.0
2014-03-24 12:30:00,54.94,54.95,54.88,54.93,26200.0,49.113,49.122,49.0594,49.1041,26200.0
2014-03-24 12:35:00,54.92,54.98,54.91,54.95,35800.0,49.0952,49.1488,49.0862,49.122,35800.0
2014-03-24 12:40:00,54.95,54.95,54.77,54.87,92800.0,49.122,49.122,48.9611,49.0505,92800.0
2014-03-24 12:45:00,54.87,54.87,54.82,54.86,26900.0,49.0505,49.0505,49.0058,49.0415,26900.0
2014-03-24 12:50:00,54.86,54.87,54.81,54.82,24300.0,49.0415,49.0505,48.9968,49.0058,24300.0
2014-03-24 12:55:00,54.81,54.84,54.79,54.82,12100.0,48.9968,49.0237,48.979,49.0058,12100.0
2014-03-24 13:00:00,54.83,54.88,54.82,54.86,27200.0,49.0147,49.0594,49.0058,49.0415,27200.0
2014-03-24 13:05:00,54.86,54.88,54.83,54.86,22700.0,49.0415,49.0594,49.0147,49.0415,22700.0
2014-03-24 13:10:00,54.87,54.93,54.87,54.92,18200.0,49.0505,49.1041,49.0505,49.0952,18200.0
2014-03-24 13:15:00,54.92,54.92,54.89,54.92,11200.0,49.0952,49.0952,49.0683,49.0952,11200.0
2014-03-24 13:20:00,54.92,54.94,54.89,54.9,23100.0,49.0952,49.113,49.0683,49.0773,23100.0
2014-03-24 13:25:00,54.9,54.95,54.89,54.92,20700.0,49.0773,49.122,49.0683,49.0952,20700.0
2014-03-24 13:30:00,54.93,54.99,54.93,54.99,12600.0,49.1041,49.1577,49.1041,49.1577,12600.0
2014-03-24 13:35:00,55.0,55.01,54.95,54.97,16100.0,49.1667,49.1756,49.122,49.1399,16100.0
2014-03-24 13:40:00,54.97,55.0,54.95,55.0,11300.0,49.1399,49.1667,49.122,49.1667,11300.0
2014-03-24 13:45:00,55.0,55.05,55.0,55.02,23100.0,49.1667,49.2114,49.1667,49.1846,23100.0
2014-03-24 13:50:00,55.03,55.03,55.01,55.02,17200.0,49.1935,49.1935,49.1756,49.1846,17200.0
2014-03-24 13:55:00,55.02,55.05,55.0,55.04,21900.0,49.1846,49.2114,49.1667,49.2024,21900.0
2014-03-24 14:00:00,55.04,55.06,55.02,55.05,21500.0,49.2024,49.2203,49.1846,49.2114,21500.0
2014-03-24 14:05:00,55.06,55.07,55.03,55.05,23500.0,49.2203,49.2293,49.1935,49.2114,23500.0
2014-03-24 14:10:00,55.05,55.06,55.04,55.06,13000.0,49.2114,49.2203,49.2024,49.2203,13000.0
2014-03-24 14:15:00,55.05,55.08,55.04,55.06,26200.0,49.2114,49.2382,49.2024,49.2203,26200.0
2014-03-24 14:20:00,55.06,55.08,55.04,55.05,11700.0,49.2203,49.2382,49.2024,49.2114,11700.0
2014-03-24 14:25:00,55.05,55.18,55.05,55.16,26100.0,49.2114,49.3276,49.2114,49.3097,26100.0
2014-03-24 14:30:00,55.15,55.17,55.12,55.12,19200.0,49.3008,49.3187,49.274,49.274,19200.0
2014-03-24 14:35:00,55.11,55.13,55.09,55.11,41700.0,49.265,49.2829,49.2471,49.265,41700.0
2014-03-24 14:40:00,55.1,55.15,55.1,55.1,19800.0,49.2561,49.3008,49.2561,49.2561,19800.0
2014-03-24 14:45:00,55.1,55.17,55.09,55.11,24200.0,49.2561,49.3187,49.2471,49.265,24200.0
2014-03-24 14:50:00,55.11,55.14,55.1,55.12,28700.0,49.265,49.2918,49.2561,49.274,28700.0
2014-03-24 14:55:00,55.11,55.12,55.09,55.11,30300.0,49.265,49.274,49.2471,49.265,30300.0
2014-03-24 15:00:00,55.12,55.13,55.08,55.1,42400.0,49.274,49.2829,49.2382,49.2561,42400.0
2014-03-24 15:05:00,55.1,55.1,55.06,55.06,24600.0,49.2561,49.2561,49.2203,49.2203,24600.0
2014-03-24 15:10:00,55.05,55.05,54.97,55.0,40900.0,49.2114,49.2114,49.1399,49.1667,40900.0
2014-03-24 15:15:00,54.99,55.01,54.98,55.0,24000.0,49.1577,49.1756,49.1488,49.1667,24000.0
2014-03-24 15:20:00,54.99,55.03,54.98,55.03,53900.0,49.1577,49.1935,49.1488,49.1935,53900.0
2014-03-24 15:25:00,55.02,55.08,55.0,55.08,38200.0,49.1846,49.2382,49.1667,49.2382,38200.0
2014-03-24 15:30:00,55.09,55.18,55.09,55.16,29900.0,49.2471,49.3276,49.2471,49.3097,29900.0
2014-03-24 15:35:00,55.16,55.2,55.15,55.15,25600.0,49.3097,49.3455,49.3008,49.3008,25600.0
2014-03-24 15:40:00,55.15,55.18,55.13,55.18,38400.0,49.3008,49.3276,49.2829,49.3276,38400.0
2014-03-24 15:45:00,55.18,55.2,55.18,55.19,27200.0,49.3276,49.3455,49.3276,49.3365,27200.0
2014-03-24 15:50:00,55.19,55.2,55.15,55.18,66100.0,49.3365,49.3455,49.3008,49.3276,66100.0
2014-03-24 15:55:00,55.18,55.19,55.15,55.15,110800.0,49.3276,49.3365,49.3008,49.3008,110800.0
2014-03-25 09:30:00,55.21,55.5,55.2,55.24,53300.0,49.3544,49.6137,49.3455,49.3812,53300.0
2014-03-25 09:35:00,55.24,55.28,55.14,55.23,34000.0,49.3812,49.417,49.2918,49.3723,34000.0
2014-03-25 09:40:00,55.23,55.29,55.19,55.26,30600.0,49.3723,49.4259,49.3365,49.3991,30600.0
2014-03-25 09:45:00,55.26,55.33,55.26,55.29,21200.0,49.3991,49.4617,49.3991,49.4259,21200.0
2014-03-25 09:50:00,55.28,55.28,55.24,55.28,23600.0,49.417,49.417,49.3812,49.417,23600.0
2014-03-25 09:55:00,55.28,55.29,55.25,55.25,20500.0,49.417,49.4259,49.3902,49.3902,20500.0
2014-03-25 10:00:00,55.26,55.33,55.23,55.28,49900.0,49.3991,49.4617,49.3723,49.417,49900.0
2014-03-25 10:05:00,55.29,55.35,55.24,55.35,32800.0,49.4259,49.4796,49.3812,49.4796,32800.0
2014-03-25 10:10:00,55.34,55.5,55.33,55.49,46900.0,49.4706,49.6137,49.4617,49.6047,46900.0
2014-03-25 10:15:00,55.49,55.49,55.39,55.39,23600.0,49.6047,49.6047,49.5153,49.5153,23600.0
2014-03-25 10:20:00,55.39,55.39,55.36,55.38,38500.0,49.5153,49.5153,49.4885,49.5064,38500.0
2014-03-25 10:25:00,55.39,55.44,55.37,55.43,34600.0,49.5153,49.56,49.4974,49.5511,34600.0
2014-03-25 10:30:00,55.43,55.45,55.34,55.34,26500.0,49.5511,49.569,49.4706,49.4706,26500.0
2014-03-25 10:35:00,55.34,55.36,55.3,55.31,25300.0,49.4706,49.4885,49.4349,49.4438,25300.0
2014-03-25 10:40:00,55.31,55.4,55.31,55.31,25000.0,49.4438,49.5243,49.4438,49.4438,25000.0
2014-03-25 10:45:00,55.31,55.34,55.29,55.3,35600.0,49.4438,49.4706,49.4259,49.4349,35600.0
2014-03-25 10:50:00,55.31,55.35,55.29,55.32,53800.0,49.4438,49.4796,49.4259,49.4527,53800.0
2014-03-25 10:55:00,55.32,55.33,55.26,55.29,51600.0,49.4527,49.4617,49.3991,49.4259,51600.0
2014-03-25 11:00:00,55.29,55.32,55.25,55.31,65300.0,49.4259,49.4527,49.3902,49.4438,65300.0
2014-03-25 11:05:00,55.32,55.34,55.3,55.31,52600.0,49.4527,49.4706,49.4349,49.4438,52600.0
2014-03-25 11:10:00,55.3,55.39,55.3,55.39,30000.0,49.4349,49.5153,49.4349,49.5153,30000.0
2014-03-25 11:15:00,55.37,55.41,55.36,55.38,22000.0,49.4974,49.5332,49.4885,49.5064,22000.0
2014-03-25 11:20:00,55.39,55.41,55.35,55.41,26900.0,49.5153,49.5332,49.4796,49.5332,26900.0
2014-03-25 11:25:00,55.41,55.41,55.38,55.39,37000.0,49.5332,49.5332,49.5064,49.5153,37000.0
2014-03-25 11:30:00,55.38,55.4,55.32,55.33,24000.0,49.5064,49.5243,49.4527,49.4617,24000.0
2014-03-25 11:35:00,55.33,55.43,55.3,55.4,37100.0,49.4617,49.5511,49.4349,49.5243,37100.0
2014-03-25 11:40:00,55.39,55.4,55.36,55.37,13700.0,49.5153,49.5243,49.4885,49.4974,13700.0
2014-03-25 11:45:00,55.37,55.38,55.33,55.36,26100.0,49.4974,49.5064,49.4617,49.4885,26100.0
2014-03-25 11:50:00,55.36,55.4,55.35,55.35,52500.0,49.4885,49.5243,49.4796,49.4796,52500.0
2014-03-25 11:55:00,55.35,55.42,55.33,55.4,25300.0,49.4796,49.5421,49.4617,49.5243,25300.0
2014-03-25 12:00:00,55.39,55.39,55.33,55.37,41500.0,49.5153,49.5153,49.4617,49.4974,41500.0
2014-03-25 12:05:00,55.37,55.43,55.36,55.42,18700.0,49.4974,49.5511,49.4885,49.5421,18700.0
2014-03-25 12:10:00,55.42,55.43,55.33,55.35,16100.0,49.5421,49.5511,49.4617,49.4796,16100.0
2014-03-25 12:15:00,55.34,55.35,55.32,55.34,48000.0,49.4706,49.4796,49.4527,49.4706,48000.0
2014-03-25 12:20:00,55.35,55.36,55.32,55.36,42800.0,49.4796,49.4885,49.4527,49.4885,42800.0
2014-03-25 12:25:00,55.37,55.37,55.31,55.32,24700.0,49.4974,49.4974,49.4438,49.4527,24700.0
2014-03-25 12:30:00,55.32,55.39,55.3,55.37,22900.0,49.4527,49.5153,49.4349,49.4974,22900.0
2014-03-25 12:35:00,55.37,55.38,55.34,55.36,25400.0,49.4974,49.5064,49.4706,49.4885,25400.0
2014-03-25 12:40:00,55.37,55.4,55.34,55.35,28700.0,49.4974,49.5243,49.4706,49.4796,28700.0
2014-03-25 12:45:00,55.35,55.4,55.35,55.38,16000.0,49.4796,49.5243,49.4796,49.5064,16000.0
2014-03-25 12:50:00,55.38,55.41,55.35,55.36,17500.0,49.5064,49.5332,49.4796,49.4885,17500.0
2014-03-25 12:55:00,55.36,55.37,55.34,55.35,18600.0,49.4885,49.4974,49.4706,49.4796,18600.0
2014-03-25 13:00:00,55.35,55.4,55.34,55.4,31800.0,49.4796,49.5243,49.4706,49.5243,31800.0
2014-03-25 13:05:00,55.4,55.43,55.39,55.43,16500.0,49.5243,49.5511,49.5153,49.5511,16500.0
2014-03-25 13:10:00,55.42,55.42,55.32,55.32,24000.0,49.5421,49.5421,49.4527,49.4527,24000.0
2014-03-25 13:15:00,55.31,55.31,55.28,55.3,29200.0,49.4438,49.4438,49.417,49.4349,29200.0
2014-03-25 13:20:00,55.31,55.35,55.3,55.33,21300.0,49.4438,49.4796,49.4349,49.4617,21300.0
2014-03-25 13:25:00,55.33,55.34,55.3,55.33,20400.0,49.4617,49.4706,49.4349,49.4617,20400.0
2014-03-25 13:30:00,55.34,55.36,55.32,55.35,15800.0,49.4706,49.4885,49.4527,49.4796,15800.0
2014-03-25 13:35:00,55.34,55.36,55.33,55.35,19200.0,49.4706,49.4885,49.4617,49.4796,19200.0
2014-03-25 13:40:00,55.35,55.38,55.34,55.38,29300.0,49.4796,49.5064,49.4706,49.5064,29300.0
2014-03-25 13:45:00,55.39,55.39,55.36,55.37,17200.0,49.5153,49.5153,49.4885,49.4974,17200.0
2014-03-25 13:50:00,55.38,55.41,55.38,55.41,22200.0,49.5064,49.5332,49.5064,49.5332,22200.0
2014-03-25 13:55:00,55.4,55.42,55.4,55.41,22000.0,49.5243,49.5421,49.5243,49.5332,22000.0
2014-03-25 14:00:00,55.41,55.44,55.41,55.43,20800.0,49.5332,49.56,49.5332,49.5511,20800.0
2014-03-25 14:05:00,55.43,55.45,55.43,55.45,19400.0,49.5511,49.569,49.5511,49.569,19400.0
2014-03-25 14:10:00,55.45,55.53,55.45,55.52,40800.0,49.569,49.6405,49.569,49.6315,40800.0
2014-03-25 14:15:00,55.52,55.53,55.5,55.51,41800.0,49.6315,49.6405,49.6137,49.6226,41800.0
2014-03-25 14:20:00,55.5,55.51,55.48,55.48,22900.0,49.6137,49.6226,49.5958,49.5958,22900.0
2014-03-25 14:25:00,55.48,55.49,55.43,55.43,27000.0,49.5958,49.6047,49.5511,49.5511,27000.0
2014-03-25 14:30:00,55.44,55.44,55.4,55.42,23800.0,49.56,49.56,49.5243,49.5421,23800.0
2014-03-25 14:35:00,55.41,55.45,55.41,55.44,15800.0,49.5332,49.569,49.5332,49.56,15800.0
2014-03-25 14:40:00,55.44,55.45,55.4,55.42,36300.0,49.56,49.569,49.5243,49.5421,36300.0
2014-03-25 14:45:00,55.42,55.44,55.41,55.42,35000.0,49.5421,49.56,49.5332,49.5421,35000.0
2014-03-25 14:50:00,55.42,55.44,55.41,55.43,32600.0,49.5421,49.56,49.5332,49.5511,32600.0
2014-03-25 14:55:00,55.44,55.45,55.43,55.44,26600.0,49.56,49.569,49.5511,49.56,26600.0
2014-03-25 15:00:00,55.44,55.45,55.44,55.44,12800.0,49.56,49.569,49.56,49.56,12800.0
2014-03-25 15:05:00,55.44,55.46,55.43,55.46,48000.0,49.56,49.5779,49.5511,49.5779,48000.0
2014-03-25 15:10:00,55.46,55.46,55.45,55.46,25500.0,49.5779,49.5779,49.569,49.5779,25500.0
2014-03-25 15:15:00,55.47,55.47,55.45,55.47,20800.0,49.5868,49.5868,49.569,49.5868,20800.0
2014-03-25 15:20:00,55.47,55.48,55.44,55.45,33200.0,49.5868,49.5958,49.56,49.569,33200.0
2014-03-25 15:25:00,55.46,55.47,55.4,55.4,22100.0,49.5779,49.5868,49.5243,49.5243,22100.0
2014-03-25 15:30:00,55.41,55.45,55.39,55.4,45500.0,49.5332,49.569,49.5153,49.5243,45500.0
2014-03-25 15:35:00,55.4,55.45,55.4,55.42,45400.0,49.5243,49.569,49.5243,49.5421,45400.0
2014-03-25 15:40:00,55.42,55.44,55.41,55.44,44300.0,49.5421,49.56,49.5332,49.56,44300.0
2014-03-25 15:45:00,55.43,55.43,55.41,55.42,94900.0,49.5511,49.5511,49.5332,49.5421,94900.0
2014-03-25 15:50:00,55.42,55.47,55.4,55.45,172500.0,49.5421,49.5868,49.5243,49.569,172500.0
2014-03-25 15:55:00,55.46,55.5,55.44,55.48,174200.0,49.5779,49.6137,49.56,49.5958,174200.0
2014-03-26 09:30:00,55.7,55.71,55.38,55.43,34100.0,49.7924,49.8014,49.5064,49.5511,34100.0
2014-03-26 09:35:00,55.43,55.57,55.41,55.5,16900.0,49.5511,49.6762,49.5332,49.6137,16900.0
2014-03-26 09:40:00,55.5,55.63,55.46,55.62,14800.0,49.6137,49.7299,49.5779,49.7209,14800.0
2014-03-26 09:45:00,55.62,55.71,55.55,55.63,15300.0,49.7209,49.8014,49.6583,49.7299,15300.0
2014-03-26 09:50:00,55.62,55.64,55.56,55.63,60700.0,49.7209,49.7388,49.6673,49.7299,60700.0
2014-03-26 09:55:00,55.64,55.71,55.63,55.67,44000.0,49.7388,49.8014,49.7299,49.7656,44000.0
2014-03-26 10:00:00,55.66,55.77,55.63,55.72,37500.0,49.7567,49.855,49.7299,49.8103,37500.0
2014-03-26 10:05:00,55.73,55.78,55.67,55.74,34600.0,49.8193,49.864,49.7656,49.8282,34600.0
2014-03-26 10:10:00,55.76,55.84,55.74,55.8,29700.0,49.8461,49.9176,49.8282,49.8818,29700.0
2014-03-26 10:15:00,55.8,55.93,55.79,55.93,43600.0,49.8818,49.998,49.8729,49.998,43600.0
2014-03-26 10:20:00,55.93,55.97,55.84,55.87,51300.0,49.998,50.0338,49.9176,49.9444,51300.0
2014-03-26 10:25:00,55.88,55.88,55.79,55.84,27300.0,49.9533,49.9533,49.8729,49.9176,27300.0
2014-03-26 10:30:00,55.84,55.84,55.73,55.76,19700.0,49.9176,49.9176,49.8193,49.8461,19700.0
2014-03-26 10:35:00,55.75,55.83,55.73,55.8,64100.0,49.8371,49.9087,49.8193,49.8818,64100.0
2014-03-26 10:40:00,55.82,55.92,55.82,55.89,45600.0,49.8997,49.9891,49.8997,49.9623,45600.0
2014-03-26 10:45:00,55.9,55.95,55.89,55.9,31200.0,49.9712,50.0159,49.9623,49.9712,31200.0
2014-03-26 10:50:00,55.89,55.95,55.85,55.86,38600.0,49.9623,50.0159,49.9265,49.9355,38600.0
2014-03-26 10:55:00,55.86,55.92,55.83,55.84,15700.0,49.9355,49.9891,49.9087,49.9176,15700.0
2014-03-26 11:00:00,55.83,55.9,55.81,55.89,22400.0,49.9087,49.9712,49.8908,49.9623,22400.0
2014-03-26 11:05:00,55.9,55.92,55.85,55.85,20200.0,49.9712,49.9891,49.9265,49.9265,20200.0
2014-03-26 11:10:00,55.85,55.96,55.85,55.96,28000.0,49.9265,50.0249,49.9265,50.0249,28000.0
2014-03-26 11:15:00,55.96,56.0,55.96,56.0,42000.0,50.0249,50.0606,50.0249,50.0606,42000.0
2014-03-26 11:20:00,56.0,56.03,55.98,56.01,42100.0,50.0606,50.0874,50.0427,50.0696,42100.0
2014-03-26 11:25:00,56.01,56.05,55.98,55.99,29100.0,50.0696,50.1053,50.0427,50.0517,29100.0
2014-03-26 11:30:00,55.98,55.98,55.91,55.94,21200.0,50.0427,50.0427,49.9802,50.007,21200.0
2014-03-26 11:35:00,55.94,55.98,55.9,55.93,17000.0,50.007,50.0427,49.9712,49.998,17000.0
2014-03-26 11:40:00,55.93,55.93,55.81,55.86,25400.0,49.998,49.998,49.8908,49.9355,25400.0
2014-03-26 11:45:00,55.86,55.9,55.84,55.86,69800.0,49.9355,49.9712,49.9176,49.9355,69800.0
2014-03-26 11:50:00,55.86,55.9,55.85,55.89,44800.0,49.9355,49.9712,49.9265,49.9623,44800.0
2014-03-26 11:55:00,55.89,55.94,55.86,55.88,37500.0,49.9623,50.007,49.9355,49.9533,37500.0
2014-03-26 12:00:00,55.88,55.88,55.85,55.87,51000.0,49.9533,49.9533,49.9265,49.9444,51000.0
2014-03-26 12:05:00,55.88,56.01,55.85,56.01,65500.0,49.9533,50.0696,49.9265,50.0696,65500.0
2014-03-26 12:10:00,56.01,56.05,55.98,56.05,30000.0,50.0696,50.1053,50.0427,50.1053,30000.0
2014-03-26 12:15:00,56.05,56.07,56.0,56.0,27300.0,50.1053,50.1232,50.0606,50.0606,27300.0
2014-03-26 12:20:00,56.0,56.05,55.97,56.03,32000.0,50.0606,50.1053,50.0338,50.0874,32000.0
2014-03-26 12:25:00,56.03,56.04,56.0,56.03,54300.0,50.0874,50.0964,50.0606,50.0874,54300.0
2014-03-26 12:30:00,56.02,56.1,55.99,56.1,56500.0,50.0785,50.15,50.0517,50.15,56500.0
2014-03-26 12:35:00,56.1,56.15,56.0,56.07,28600.0,50.15,50.1947,50.0606,50.1232,28600.0
2014-03-26 12:40:00,56.05,56.05,56.02,56.03,20200.0,50.1053,50.1053,50.0785,50.0874,20200.0
2014-03-26 12:45:00,56.03,56.05,56.01,56.01,19400.0,50.0874,50.1053,50.0696,50.0696,19400.0
2014-03-26 12:50:00,56.01,56.05,56.0,56.04,22400.0,50.0696,50.1053,50.0606,50.0964,22400.0
2014-03-26 12:55:00,56.03,56.07,56.02,56.05,95600.0,50.0874,50.1232,50.0785,50.1053,95600.0
2014-03-26 13:00:00,56.04,56.05,55.96,55.97,19700.0,50.0964,50.1053,50.0249,50.0338,19700.0
2014-03-26 13:05:00,55.97,55.98,55.94,55.97,38500.0,50.0338,50.0427,50.007,50.0338,38500.0
2014-03-26 13:10:00,55.98,56.01,55.96,55.97,47200.0,50.0427,50.0696,50.0249,50.0338,47200.0
2014-03-26 13:15:00,55.97,56.0,55.97,55.99,63100.0,50.0338,50.0606,50.0338,50.0517,63100.0
2014-03-26 13:20:00,55.99,56.04,55.94,55.98,40600.0,50.0517,50.0964,50.007,50.0427,40600.0
2014-03-26 13:25:00,55.99,56.02,55.97,56.01,39900.0,50.0517,50.0785,50.0338,50.0696,39900.0
2014-03-26 13:30:00,56.01,56.01,55.93,55.93,94100.0,50.0696,50.0696,49.998,49.998,94100.0
2014-03-26 13:35:00,55.94,55.95,55.9,55.9,128500.0,50.007,50.0159,49.9712,49.9712,128500.0
2014-03-26 13:40:00,55.9,55.96,55.88,55.94,140600.0,49.9712,50.0249,49.9533,50.007,140600.0
2014-03-26 13:45:00,55.94,55.95,55.87,55.9,64600.0,50.007,50.0159,49.9444,49.9712,64600.0
2014-03-26 13:50:00,55.9,55.91,55.83,55.83,83100.0,49.9712,49.9802,49.9087,49.9087,83100.0
2014-03-26 13:55:00,55.83,55.87,55.81,55.86,40300.0,49.9087,49.9444,49.8908,49.9355,40300.0
2014-03-26 14:00:00,55.86,55.9,55.84,55.89,48700.0,49.9355,49.9712,49.9176,49.9623,48700.0
2014-03-26 14:05:00,55.88,55.93,55.88,55.91,72800.0,49.9533,49.998,49.9533,49.9802,72800.0
2014-03-26 14:10:00,55.9,55.92,55.83,55.84,53300.0,49.9712,49.9891,49.9087,49.9176,53300.0
2014-03-26 14:15:00,55.82,55.87,55.77,55.79,54000.0,49.8997,49.9444,49.855,49.8729,54000.0
2014-03-26 14:20:00,55.77,55.8,55.75,55.77,113600.0,49.855,49.8818,49.8371,49.855,113600.0
2014-03-26 14:25:00,55.78,55.82,55.75,55.8,46100.0,49.864,49.8997,49.8371,49.8818,46100.0
2014-03-26 14:30:00,55.78,55.79,55.75,55.77,63100.0,49.864,49.8729,49.8371,49.855,63100.0
2014-03-26 14:35:00,55.78,55.79,55.77,55.77,35100.0,49.864,49.8729,49.855,49.855,35100.0
2014-03-26 14:40:00,55.77,55.84,55.77,55.83,45900.0,49.855,49.9176,49.855,49.9087,45900.0
2014-03-26 14:45:00,55.84,55.87,55.78,55.78,35100.0,49.9176,49.9444,49.864,49.864,35100.0
2014-03-26 14:50:00,55.8,55.82,55.79,55.8,30800.0,49.8818,49.8997,49.8729,49.8818,30800.0
2014-03-26 14:55:00,55.8,55.83,55.79,55.8,39200.0,49.8818,49.9087,49.8729,49.8818,39200.0
2014-03-26 15:00:00,55.81,55.83,55.79,55.8,118200.0,49.8908,49.9087,49.8729,49.8818,118200.0
2014-03-26 15:05:00,55.8,55.81,55.76,55.76,56600.0,49.8818,49.8908,49.8461,49.8461,56600.0
2014-03-26 15:10:00,55.76,55.76,55.69,55.69,30800.0,49.8461,49.8461,49.7835,49.7835,30800.0
2014-03-26 15:15:00,55.7,55.74,55.66,55.69,57400.0,49.7924,49.8282,49.7567,49.7835,57400.0
2014-03-26 15:20:00,55.69,55.69,55.64,55.64,90400.0,49.7835,49.7835,49.7388,49.7388,90400.0
2014-03-26 15:25:00,55.64,55.68,55.63,55.65,68200.0,49.7388,49.7746,49.7299,49.7477,68200.0
2014-03-26 15:30:00,55.66,55.68,55.64,55.67,141900.0,49.7567,49.7746,49.7388,49.7656,141900.0
2014-03-26 15:35:00,55.68,55.69,55.65,55.68,76900.0,49.7746,49.7835,49.7477,49.7746,76900.0
2014-03-26 15:40:00,55.68,55.68,55.62,55.65,77100.0,49.7746,49.7746,49.7209,49.7477,77100.0
2014-03-26 15:45:00,55.65,55.7,55.64,55.67,259400.0,49.7477,49.7924,49.7388,49.7656,259400.0
2014-03-26 15:50:00,55.67,55.67,55.62,55.66,342400.0,49.7656,49.7656,49.7209,49.7567,342400.0
2014-03-26 15:55:00,55.66,55.68,55.56,55.58,653400.0,49.7567,49.7746,49.6673,49.6852,653400.0
2014-03-27 09:30:00,55.58,55.58,55.25,55.27,33200.0,49.6852,49.6852,49.3902,49.408,33200.0
2014-03-27 09:35:00,55.28,55.28,54.98,54.99,89000.0,49.417,49.417,49.1488,49.1577,89000.0
2014-03-27 09:40:00,55.02,55.02,54.8,54.85,68800.0,49.1846,49.1846,48.9879,49.0326,68800.0
2014-03-27 09:45:00,54.85,54.92,54.76,54.84,179500.0,49.0326,49.0952,48.9521,49.0237,179500.0
2014-03-27 09:50:00,54.84,54.84,54.77,54.81,156400.0,49.0237,49.0237,48.9611,48.9968,156400.0
2014-03-27 09:55:00,54.81,54.88,54.67,54.77,58400.0,48.9968,49.0594,48.8717,48.9611,58400.0
2014-03-27 10:00:00,54.77,54.81,54.71,54.79,142500.0,48.9611,48.9968,48.9074,48.979,142500.0
2014-03-27 10:05:00,54.8,54.99,54.79,54.99,56400.0,48.9879,49.1577,48.979,49.1577,56400.0
2014-03-27 10:10:00,54.97,54.97,54.89,54.92,22100.0,49.1399,49.1399,49.0683,49.0952,22100.0
2014-03-27 10:15:00,54.93,55.0,54.9,55.0,28600.0,49.1041,49.1667,49.0773,49.1667,28600.0
2014-03-27 10:20:00,55.0,55.08,54.9,54.9,24900.0,49.1667,49.2382,49.0773,49.0773,24900.0
2014-03-27 10:25:00,54.88,54.93,54.83,54.86,74300.0,49.0594,49.1041,49.0147,49.0415,74300.0
2014-03-27 10:30:00,54.86,54.92,54.85,54.91,29100.0,49.0415,49.0952,49.0326,49.0862,29100.0
2014-03-27 10:35:00,54.91,54.98,54.85,54.85,18200.0,49.0862,49.1488,49.0326,49.0326,18200.0
2014-03-27 10:40:00,54.86,54.89,54.85,54.87,30600.0,49.0415,49.0683,49.0326,49.0505,30600.0
2014-03-27 10:45:00,54.86,54.93,54.85,54.91,21500.0,49.0415,49.1041,49.0326,49.0862,21500.0
2014-03-27 10:50:00,54.91,54.92,54.82,54.86,30700.0,49.0862,49.0952,49.0058,49.0415,30700.0
2014-03-27 10:55:00,54.86,54.97,54.85,54.88,52100.0,49.0415,49.1399,49.0326,49.0594,52100.0
2014-03-27 11:00:00,54.88,54.92,54.82,54.83,22100.0,49.0594,49.0952,49.0058,49.0147,22100.0
2014-03-27 11:05:00,54.83,54.89,54.79,54.79,32700.0,49.0147,49.0683,48.979,48.979,32700.0
2014-03-27 11:10:00,54.79,54.83,54.72,54.73,37700.0,48.979,49.0147,48.9164,48.9253,37700.0
2014-03-27 11:15:00,54.73,54.78,54.72,54.76,50700.0,48.9253,48.97,48.9164,48.9521,50700.0
2014-03-27 11:20:00,54.76,54.77,54.71,54.75,39100.0,48.9521,48.9611,48.9074,48.9432,39100.0
2014-03-27 11:25:00,54.76,54.8,54.72,54.75,47500.0,48.9521,48.9879,48.9164,48.9432,47500.0
2014-03-27 11:30:00,54.74,54.75,54.57,54.62,38300.0,48.9343,48.9432,48.7823,48.827,38300.0
2014-03-27 11:35:00,54.61,54.66,54.6,54.65,18400.0,48.818,48.8627,48.8091,48.8538,18400.0
2014-03-27 11:40:00,54.65,54.66,54.58,54.65,35600.0,48.8538,48.8627,48.7912,48.8538,35600.0
2014-03-27 11:45:00,54.65,54.71,54.65,54.7,17800.0,48.8538,48.9074,48.8538,48.8985,17800.0
2014-03-27 11:50:00,54.69,54.74,54.67,54.71,20400.0,48.8896,48.9343,48.8717,48.9074,20400.0
2014-03-27 11:55:00,54.7,54.83,54.7,54.78,19200.0,48.8985,49.0147,48.8985,48.97,19200.0
2014-03-27 12:00:00,54.78,54.79,54.73,54.77,29200.0,48.97,48.979,48.9253,48.9611,29200.0
2014-03-27 12:05:00,54.77,54.78,54.72,54.73,14600.0,48.9611,48.97,48.9164,48.9253,14600.0
2014-03-27 12:10:00,54.73,54.83,54.72,54.81,26600.0,48.9253,49.0147,48.9164,48.9968,26600.0
2014-03-27 12:15:00,54.82,54.86,54.8,54.8,20700.0,49.0058,49.0415,48.9879,48.9879,20700.0
2014-03-27 12:20:00,54.79,54.84,54.77,54.77,20100.0,48.979,49.0237,48.9611,48.9611,20100.0
2014-03-27 12:25:00,54.77,54.81,54.76,54.8,29700.0,48.9611,48.9968,48.9521,48.9879,29700.0
2014-03-27 12:30:00,54.81,54.83,54.78,54.81,20900.0,48.9968,49.0147,48.97,48.9968,20900.0
2014-03-27 12:35:00,54.81,54.83,54.8,54.83,30200.0,48.9968,49.0147,48.9879,49.0147,30200.0
2014-03-27 12:40:00,54.83,54.84,54.8,54.81,12600.0,49.0147,49.0237,48.9879,48.9968,12600.0
2014-03-27 12:45:00,54.82,54.87,54.81,54.82,13300.0,49.0058,49.0505,48.9968,49.0058,13300.0
2014-03-27 12:50:00,54.82,54.87,54.8,54.81,12600.0,49.0058,49.0505,48.9879,48.9968,12600.0
2014-03-27 12:55:00,54.81,54.85,54.81,54.84,11200.0,48.9968,49.0326,48.9968,49.0237,11200.0
2014-03-27 13:00:00,54.84,54.91,54.83,54.91,20400.0,49.0237,49.0862,49.0147,49.0862,20400.0
2014-03-27 13:05:00,54.91,54.95,54.82,54.82,27100.0,49.0862,49.122,49.0058,49.0058,27100.0
2014-03-27 13:10:00,54.81,54.83,54.78,54.81,42400.0,48.9968,49.0147,48.97,48.9968,42400.0
2014-03-27 13:15:00,54.81,54.85,54.79,54.82,36900.0,48.9968,49.0326,48.979,49.0058,36900.0
2014-03-27 13:20:00,54.82,54.85,54.8,54.83,29600.0,49.0058,49.0326,48.9879,49.0147,29600.0
2014-03-27 13:25:00,54.84,54.85,54.8,54.85,26100.0,49.0237,49.0326,48.9879,49.0326,26100.0
2014-03-27 13:30:00,54.84,54.84,54.8,54.82,34800.0,49.0237,49.0237,48.9879,49.0058,34800.0
2014-03-27 13:35:00,54.8,54.84,54.79,54.81,26800.0,48.9879,49.0237,48.979,48.9968,26800.0
2014-03-27 13:40:00,54.8,54.83,54.79,54.79,33600.0,48.9879,49.0147,48.979,48.979,33600.0
2014-03-27 13:45:00,54.79,54.81,54.74,54.76,28200.0,48.979,48.9968,48.9343,48.9521,28200.0
2014-03-27 13:50:00,54.76,54.77,54.75,54.75,18300.0,48.9521,48.9611,48.9432,48.9432,18300.0
2014-03-27 13:55:00,54.75,54.76,54.71,54.73,49700.0,48.9432,48.9521,48.9074,48.9253,49700.0
2014-03-27 14:00:00,54.73,54.73,54.69,54.7,40400.0,48.9253,48.9253,48.8896,48.8985,40400.0
2014-03-27 14:05:00,54.7,54.75,54.69,54.75,34100.0,48.8985,48.9432,48.8896,48.9432,34100.0
2014-03-27 14:10:00,54.74,54.79,54.73,54.77,23600.0,48.9343,48.979,48.9253,48.9611,23600.0
2014-03-27 14:15:00,54.78,54.78,54.74,54.76,35400.0,48.97,48.97,48.9343,48.9521,35400.0
2014-03-27 14:20:00,54.76,54.77,54.74,54.76,33400.0,48.9521,48.9611,48.9343,48.9521,33400.0
2014-03-27 14:25:00,54.76,54.78,54.75,54.77,32900.0,48.9521,48.97,48.9432,48.9611,32900.0
2014-03-27 14:30:00,54.77,54.79,54.74,54.77,39200.0,48.9611,48.979,48.9343,48.9611,39200.0
2014-03-27 14:35:00,54.78,54.79,54.75,54.76,115200.0,48.97,48.979,48.9432,48.9521,115200.0
2014-03-27 14:40:00,54.76,54.78,54.75,54.75,111700.0,48.9521,48.97,48.9432,48.9432,111700.0
2014-03-27 14:45:00,54.75,54.75,54.73,54.74,34300.0,48.9432,48.9432,48.9253,48.9343,34300.0
2014-03-27 14:50:00,54.73,54.73,54.66,54.66,39500.0,48.9253,48.9253,48.8627,48.8627,39500.0
2014-03-27 14:55:00,54.66,54.67,54.64,54.65,61300.0,48.8627,48.8717,48.8449,48.8538,61300.0
2014-03-27 15:00:00,54.65,54.66,54.63,54.65,57500.0,48.8538,48.8627,48.8359,48.8538,57500.0
2014-03-27 15:05:00,54.66,54.66,54.6,54.62,33800.0,48.8627,48.8627,48.8091,48.827,33800.0
2014-03-27 15:10:00,54.62,54.62,54.57,54.58,49500.0,48.827,48.827,48.7823,48.7912,49500.0
2014-03-27 15:15:00,54.59,54.68,54.59,54.64,81300.0,48.8002,48.8806,48.8002,48.8449,81300.0
2014-03-27 15:20:00,54.64,54.69,54.64,54.69,46800.0,48.8449,48.8896,48.8449,48.8896,46800.0
2014-03-27 15:25:00,54.7,54.72,54.66,54.7,33200.0,48.8985,48.9164,48.8627,48.8985,33200.0
2014-03-27 15:30:00,54.71,54.71,54.68,54.7,68400.0,48.9074,48.9074,48.8806,48.8985,68400.0
2014-03-27 15:35:00,54.71,54.74,54.68,54.73,93000.0,48.9074,48.9343,48.8806,48.9253,93000.0
2014-03-27 15:40:00,54.73,54.74,54.69,54.7,84500.0,48.9253,48.9343,48.8896,48.8985,84500.0
2014-03-27 15:45:00,54.7,54.74,54.69,54.73,129000.0,48.8985,48.9343,48.8896,48.9253,129000.0
2014-03-27 15:50:00,54.73,54.77,54.7,54.76,132300.0,48.9253,48.9611,48.8985,48.9521,132300.0
2014-03-27 15:55:00,54.77,54.78,54.75,54.76,242500.0,48.9611,48.97,48.9432,48.9521,242500.0
2014-03-28 09:30:00,54.76,55.07,54.76,54.83,131200.0,48.9521,49.2293,48.9521,49.0147,131200.0
2014-03-28 09:35:00,54.91,55.25,54.85,55.25,27200.0,49.0862,49.3902,49.0326,49.3902,27200.0
2014-03-28 09:40:00,55.26,55.39,55.24,55.38,22900.0,49.3991,49.5153,49.3812,49.5064,22900.0
2014-03-28 09:45:00,55.39,55.4,55.31,55.36,28100.0,49.5153,49.5243,49.4438,49.4885,28100.0
2014-03-28 09:50:00,55.37,55.42,55.2,55.25,23900.0,49.4974,49.5421,49.3455,49.3902,23900.0
2014-03-28 09:55:00,55.25,55.39,55.25,55.3,17000.0,49.3902,49.5153,49.3902,49.4349,17000.0
2014-03-28 10:00:00,55.33,55.45,55.33,55.38,27100.0,49.4617,49.569,49.4617,49.5064,27100.0
2014-03-28 10:05:00,55.4,55.46,55.37,55.37,15800.0,49.5243,49.5779,49.4974,49.4974,15800.0
2014-03-28 10:10:00,55.37,55.5,55.37,55.49,18000.0,49.4974,49.6137,49.4974,49.6047,18000.0
2014-03-28 10:15:00,55.49,55.52,55.44,55.44,24800.0,49.6047,49.6315,49.56,49.56,24800.0
2014-03-28 10:20:00,55.44,55.53,55.44,55.5,24900.0,49.56,49.6405,49.56,49.6137,24900.0
2014-03-28 10:25:00,55.51,55.51,55.38,55.43,26300.0,49.6226,49.6226,49.5064,49.5511,26300.0
2014-03-28 10:30:00,55.43,55.5,55.43,55.5,26700.0,49.5511,49.6137,49.5511,49.6137,26700.0
2014-03-28 10:35:00,55.5,55.57,55.47,55.56,30000.0,49.6137,49.6762,49.5868,49.6673,30000.0
2014-03-28 10:40:00,55.56,55.6,55.56,55.59,20900.0,49.6673,49.703,49.6673,49.6941,20900.0
2014-03-28 10:45:00,55.6,55.61,55.54,55.59,53500.0,49.703,49.712,49.6494,49.6941,53500.0
2014-03-28 10:50:00,55.59,55.66,55.57,55.62,54800.0,49.6941,49.7567,49.6762,49.7209,54800.0
2014-03-28 10:55:00,55.63,55.65,55.56,55.59,67600.0,49.7299,49.7477,49.6673,49.6941,67600.0
2014-03-28 11:00:00,55.58,55.61,55.56,55.6,23100.0,49.6852,49.712,49.6673,49.703,23100.0
2014-03-28 11:05:00,55.6,55.62,55.57,55.59,16200.0,49.703,49.7209,49.6762,49.6941,16200.0
2014-03-28 11:10:00,55.59,55.62,55.57,55.62,23900.0,49.6941,49.7209,49.6762,49.7209,23900.0
2014-03-28 11:15:00,55.6,55.6,55.52,55.54,26400.0,49.703,49.703,49.6315,49.6494,26400.0
2014-03-28 11:20:00,55.54,55.56,55.49,55.52,17100.0,49.6494,49.6673,49.6047,49.6315,17100.0
2014-03-28 11:25:00,55.52,55.54,55.41,55.43,97500.0,49.6315,49.6494,49.5332,49.5511,97500.0
2014-03-28 11:30:00,55.42,55.55,55.42,55.53,19600.0,49.5421,49.6583,49.5421,49.6405,19600.0
2014-03-28 11:35:00,55.54,55.58,55.5,55.56,26300.0,49.6494,49.6852,49.6137,49.6673,26300.0
2014-03-28 11:40:00,55.55,55.55,55.49,55.49,12200.0,49.6583,49.6583,49.6047,49.6047,12200.0
2014-03-28 11:45:00,55.5,55.5,55.46,55.47,19200.0,49.6137,49.6137,49.5779,49.5868,19200.0
2014-03-28 11:50:00,55.48,55.53,55.44,55.44,11600.0,49.5958,49.6405,49.56,49.56,11600.0
2014-03-28 11:55:00,55.45,55.48,55.41,55.46,21600.0,49.569,49.5958,49.5332,49.5779,21600.0
2014-03-28 12:00:00,55.47,55.48,55.3,55.32,48400.0,49.5868,49.5958,49.4349,49.4527,48400.0
2014-03-28 12:05:00,55.32,55.45,55.32,55.4,36300.0,49.4527,49.569,49.4527,49.5243,36300.0
2014-03-28 12:10:00,55.41,55.47,55.36,55.46,51700.0,49.5332,49.5868,49.4885,49.5779,51700.0
2014-03-28 12:15:00,55.45,55.45,55.41,55.44,7800.0,49.569,49.569,49.5332,49.56,7800.0
2014-03-28 12:20:00,55.43,55.47,55.4,55.46,20900.0,49.5511,49.5868,49.5243,49.5779,20900.0
2014-03-28 12:25:00,55.45,55.46,55.4,55.41,21400.0,49.569,49.5779,49.5243,49.5332,21400.0
2014-03-28 12:30:00,55.41,55.46,55.4,55.46,74800.0,49.5332,49.5779,49.5243,49.5779,74800.0
2014-03-28 12:35:00,55.46,55.49,55.4,55.42,24800.0,49.5779,49.6047,49.5243,49.5421,24800.0
2014-03-28 12:40:00,55.42,55.44,55.4,55.4,42000.0,49.5421,49.56,49.5243,49.5243,42000.0
2014-03-28 12:45:00,55.4,55.44,55.4,55.42,25300.0,49.5243,49.56,49.5243,49.5421,25300.0
2014-03-28 12:50:00,55.41,55.44,55.41,55.43,80900.0,49.5332,49.56,49.5332,49.5511,80900.0
2014-03-28 12:55:00,55.43,55.51,55.41,55.49,56900.0,49.5511,49.6226,49.5332,49.6047,56900.0
2014-03-28 13:00:00,55.49,55.49,55.41,55.43,90900.0,49.6047,49.6047,49.5332,49.5511,90900.0
2014-03-28 13:05:00,55.44,55.46,55.41,55.43,15600.0,49.56,49.5779,49.5332,49.5511,15600.0
2014-03-28 13:10:00,55.42,55.46,55.4,55.46,68700.0,49.5421,49.5779,49.5243,49.5779,68700.0
2014-03-28 13:15:00,55.46,55.46,55.41,55.42,17800.0,49.5779,49.5779,49.5332,49.5421,17800.0
2014-03-28 13:20:00,55.42,55.49,55.41,55.49,33300.0,49.5421,49.6047,49.5332,49.6047,33300.0
2014-03-28 13:25:00,55.48,55.48,55.41,55.43,25300.0,49.5958,49.5958,49.5332,49.5511,25300.0
2014-03-28 13:30:00,55.43,55.43,55.41,55.42,34800.0,49.5511,49.5511,49.5332,49.5421,34800.0
2014-03-28 13:35:00,55.43,55.45,55.41,55.42,19000.0,49.5511,49.569,49.5332,49.5421,19000.0
2014-03-28 13:40:00,55.42,55.43,55.4,55.41,45600.0,49.5421,49.5511,49.5243,49.5332,45600.0
2014-03-28 13:45:00,55.41,55.42,55.35,55.36,45200.0,49.5332,49.5421,49.4796,49.4885,45200.0
2014-03-28 13:50:00,55.36,55.37,55.34,55.36,30800.0,49.4885,49.4974,49.4706,49.4885,30800.0
2014-03-28 13:55:00,55.35,55.41,55.35,55.39,49700.0,49.4796,49.5332,49.4796,49.5153,49700.0
2014-03-28 14:00:00,55.4,55.4,55.35,55.38,137900.0,49.5243,49.5243,49.4796,49.5064,137900.0
2014-03-28 14:05:00,55.38,55.39,55.34,55.35,63500.0,49.5064,49.5153,49.4706,49.4796,63500.0
2014-03-28 14:10:00,55.35,55.37,55.31,55.36,58200.0,49.4796,49.4974,49.4438,49.4885,58200.0
2014-03-28 14:15:00,55.35,55.35,55.26,55.27,79800.0,49.4796,49.4796,49.3991,49.408,79800.0
2014-03-28 14:20:00,55.27,55.35,55.26,55.32,45100.0,49.408,49.4796,49.3991,49.4527,45100.0
2014-03-28 14:25:00,55.32,55.44,55.3,55.43,30000.0,49.4527,49.56,49.4349,49.5511,30000.0
2014-03-28 14:30:00,55.42,55.44,55.35,55.41,32800.0,49.5421,49.56,49.4796,49.5332,32800.0
2014-03-28 14:35:00,55.4,55.41,55.34,55.35,21600.0,49.5243,49.5332,49.4706,49.4796,21600.0
2014-03-28 14:40:00,55.35,55.41,55.34,55.39,35500.0,49.4796,49.5332,49.4706,49.5153,35500.0
2014-03-28 14:45:00,55.39,55.41,55.34,55.39,30200.0,49.5153,49.5332,49.4706,49.5153,30200.0
2014-03-28 14:50:00,55.4,55.47,55.4,55.46,36300.0,49.5243,49.5868,49.5243,49.5779,36300.0
2014-03-28 14:55:00,55.46,55.47,55.4,55.43,20000.0,49.5779,49.5868,49.5243,49.5511,20000.0
2014-03-28 15:00:00,55.43,55.45,55.41,55.41,12200.0,49.5511,49.569,49.5332,49.5332,12200.0
2014-03-28 15:05:00,55.4,55.43,55.38,55.39,23300.0,49.5243,49.5511,49.5064,49.5153,23300.0
2014-03-28 15:10:00,55.39,55.4,55.38,55.39,31700.0,49.5153,49.5243,49.5064,49.5153,31700.0
2014-03-28 15:15:00,55.38,55.5,55.38,55.5,75500.0,49.5064,49.6137,49.5064,49.6137,75500.0
2014-03-28 15:20:00,55.5,55.53,55.48,55.51,26100.0,49.6137,49.6405,49.5958,49.6226,26100.0
2014-03-28 15:25:00,55.52,55.54,55.49,55.54,43400.0,49.6315,49.6494,49.6047,49.6494,43400.0
2014-03-28 15:30:00,55.54,55.56,55.49,55.49,85500.0,49.6494,49.6673,49.6047,49.6047,85500.0
2014-03-28 15:35:00,55.49,55.51,55.45,55.45,37900.0,49.6047,49.6226,49.569,49.569,37900.0
2014-03-28 15:40:00,55.46,55.5,55.45,55.5,26400.0,49.5779,49.6137,49.569,49.6137,26400.0
2014-03-28 15:45:00,55.5,55.51,55.45,55.46,62300.0,49.6137,49.6226,49.569,49.5779,62300.0
2014-03-28 15:50:00,55.46,55.47,55.39,55.41,52500.0,49.5779,49.5868,49.5153,49.5332,52500.0
2014-03-28 15:55:00,55.4,55.44,55.36,55.43,93300.0,49.5243,49.56,49.4885,49.5511,93300.0
2014-03-31 09:30:00,55.85,56.13,55.62,55.77,37000.0,49.9265,50.1768,49.7209,49.855,37000.0
2014-03-31 09:35:00,55.82,55.98,55.76,55.93,38900.0,49.8997,50.0427,49.8461,49.998,38900.0
2014-03-31 09:40:00,55.93,55.96,55.88,55.89,20400.0,49.998,50.0249,49.9533,49.9623,20400.0
2014-03-31 09:45:00,55.89,55.9,55.79,55.84,25000.0,49.9623,49.9712,49.8729,49.9176,25000.0
2014-03-31 09:50:00,55.85,56.0,55.84,55.95,54700.0,49.9265,50.0606,49.9176,50.0159,54700.0
2014-03-31 09:55:00,55.94,56.07,55.9,56.07,455500.0,50.007,50.1232,49.9712,50.1232,455500.0
2014-03-31 10:00:00,56.08,56.2,56.05,56.17,32900.0,50.1321,50.2394,50.1053,50.2126,32900.0
2014-03-31 10:05:00,56.16,56.16,55.96,55.98,37500.0,50.2037,50.2037,50.0249,50.0427,37500.0
2014-03-31 10:10:00,55.99,56.07,55.99,55.99,17400.0,50.0517,50.1232,50.0517,50.0517,17400.0
2014-03-31 10:15:00,56.0,56.03,55.93,55.94,16100.0,50.0606,50.0874,49.998,50.007,16100.0
2014-03-31 10:20:00,55.95,56.02,55.92,55.96,17900.0,50.0159,50.0785,49.9891,50.0249,17900.0
2014-03-31 10:25:00,55.95,56.0,55.91,56.0,21500.0,50.0159,50.0606,49.9802,50.0606,21500.0
2014-03-31 10:30:00,55.99,56.02,55.93,55.96,21900.0,50.0517,50.0785,49.998,50.0249,21900.0
2014-03-31 10:35:00,55.95,55.98,55.89,55.91,17900.0,50.0159,50.0427,49.9623,49.9802,17900.0
2014-03-31 10:40:00,55.92,55.98,55.9,55.9,19000.0,49.9891,50.0427,49.9712,49.9712,19000.0
2014-03-31 10:45:00,55.9,55.96,55.9,55.96,18800.0,49.9712,50.0249,49.9712,50.0249,18800.0
2014-03-31 10:50:00,55.96,55.98,55.92,55.92,13700.0,50.0249,50.0427,49.9891,49.9891,13700.0
2014-03-31 10:55:00,55.92,55.95,55.89,55.9,22100.0,49.9891,50.0159,49.9623,49.9712,22100.0
2014-03-31 11:00:00,55.89,55.9,55.84,55.85,20900.0,49.9623,49.9712,49.9176,49.9265,20900.0
2014-03-31 11:05:00,55.85,55.87,55.79,55.79,12700.0,49.9265,49.9444,49.8729,49.8729,12700.0
2014-03-31 11:10:00,55.78,55.9,55.77,55.9,41000.0,49.864,49.9712,49.855,49.9712,41000.0
2014-03-31 11:15:00,55.91,55.92,55.9,55.91,14200.0,49.9802,49.9891,49.9712,49.9802,14200.0
2014-03-31 11:20:00,55.91,55.94,55.88,55.88,39400.0,49.9802,50.007,49.9533,49.9533,39400.0
2014-03-31 11:25:00,55.87,55.92,55.87,55.88,14000.0,49.9444,49.9891,49.9444,49.9533,14000.0
2014-03-31 11:30:00,55.88,55.91,55.85,55.85,16700.0,49.9533,49.9802,49.9265,49.9265,16700.0
2014-03-31 11:35:00,55.86,55.87,55.82,55.83,12100.0,49.9355,49.9444,49.8997,49.9087,12100.0
2014-03-31 11:40:00,55.83,55.97,55.83,55.97,16400.0,49.9087,50.0338,49.9087,50.0338,16400.0
2014-03-31 11:45:00,55.97,55.98,55.92,55.93,38900.0,50.0338,50.0427,49.9891,49.998,38900.0
2014-03-31 11:50:00,55.93,55.96,55.88,55.89,36200.0,49.998,50.0249,49.9533,49.9623,36200.0
2014-03-31 11:55:00,55.89,55.92,55.87,55.89,46800.0,49.9623,49.9891,49.9444,49.9623,46800.0
2014-03-31 12:00:00,55.89,55.99,55.88,55.96,66000.0,49.9623,50.0517,49.9533,50.0249,66000.0
2014-03-31 12:05:00,55.97,55.99,55.93,55.98,15600.0,50.0338,50.0517,49.998,50.0427,15600.0
2014-03-31 12:10:00,55.98,55.99,55.94,55.96,13900.0,50.0427,50.0517,50.007,50.0249,13900.0
2014-03-31 12:15:00,55.96,55.99,55.94,55.97,9200.0,50.0249,50.0517,50.007,50.0338,9200.0
2014-03-31 12:20:00,55.98,56.03,55.98,55.99,19400.0,50.0427,50.0874,50.0427,50.0517,19400.0
2014-03-31 12:25:00,55.98,55.98,55.96,55.96,10900.0,50.0427,50.0427,50.0249,50.0249,10900.0
2014-03-31 12:30:00,55.96,56.04,55.96,56.03,10600.0,50.0249,50.0964,50.0249,50.0874,10600.0
2014-03-31 12:35:00,56.04,56.1,56.03,56.05,28200.0,50.0964,50.15,50.0874,50.1053,28200.0
2014-03-31 12:40:00,56.04,56.11,56.04,56.1,6800.0,50.0964,50.159,50.0964,50.15,6800.0
2014-03-31 12:45:00,56.09,56.1,56.06,56.09,19300.0,50.1411,50.15,50.1143,50.1411,19300.0
2014-03-31 12:50:00,56.09,56.09,56.01,56.02,13200.0,50.1411,50.1411,50.0696,50.0785,13200.0
2014-03-31 12:55:00,56.01,56.02,55.99,55.99,5400.0,50.0696,50.0785,50.0517,50.0517,5400.0
2014-03-31 13:00:00,55.99,56.01,55.96,55.96,17000.0,50.0517,50.0696,50.0249,50.0249,17000.0
2014-03-31 13:05:00,55.97,55.98,55.95,55.95,11500.0,50.0338,50.0427,50.0159,50.0159,11500.0
2014-03-31 13:10:00,55.95,55.96,55.93,55.95,12400.0,50.0159,50.0249,49.998,50.0159,12400.0
2014-03-31 13:15:00,55.95,55.98,55.93,55.97,11500.0,50.0159,50.0427,49.998,50.0338,11500.0
2014-03-31 13:20:00,55.98,55.98,55.85,55.85,18400.0,50.0427,50.0427,49.9265,49.9265,18400.0
2014-03-31 13:25:00,55.86,55.92,55.85,55.92,9600.0,49.9355,49.9891,49.9265,49.9891,9600.0
2014-03-31 13:30:00,55.92,55.96,55.91,55.96,10900.0,49.9891,50.0249,49.9802,50.0249,10900.0
2014-03-31 13:35:00,55.95,55.96,55.93,55.94,12000.0,50.0159,50.0249,49.998,50.007,12000.0
2014-03-31 13:40:00,55.95,56.0,55.94,55.99,13200.0,50.0159,50.0606,50.007,50.0517,13200.0
2014-03-31 13:45:00,55.99,56.0,55.93,55.94,10700.0,50.0517,50.0606,49.998,50.007,10700.0
2014-03-31 13:50:00,55.93,55.96,55.88,55.96,17200.0,49.998,50.0249,49.9533,50.0249,17200.0
2014-03-31 13:55:00,55.95,55.96,55.86,55.86,19100.0,50.0159,50.0249,49.9355,49.9355,19100.0
2014-03-31 14:00:00,55.85,55.88,55.85,55.87,14600.0,49.9265,49.9533,49.9265,49.9444,14600.0
2014-03-31 14:05:00,55.87,55.96,55.87,55.96,14200.0,49.9444,50.0249,49.9444,50.0249,14200.0
2014-03-31 14:10:00,55.96,55.96,55.91,55.91,13500.0,50.0249,50.0249,49.9802,49.9802,13500.0
2014-03-31 14:15:00,55.92,55.96,55.9,55.92,22200.0,49.9891,50.0249,49.9712,49.9891,22200.0
2014-03-31 14:20:00,55.91,55.91,55.88,55.9,10500.0,49.9802,49.9802,49.9533,49.9712,10500.0
2014-03-31 14:25:00,55.9,55.93,55.86,55.93,23900.0,49.9712,49.998,49.9355,49.998,23900.0
2014-03-31 14:30:00,55.93,55.95,55.93,55.93,11700.0,49.998,50.0159,49.998,49.998,11700.0
2014-03-31 14:35:00,55.94,55.94,55.92,55.92,10600.0,50.007,50.007,49.9891,49.9891,10600.0
2014-03-31 14:40:00,55.93,55.94,55.92,55.93,12400.0,49.998,50.007,49.9891,49.998,12400.0
2014-03-31 14:45:00,55.94,55.98,55.94,55.97,16400.0,50.007,50.0427,50.007,50.0338,16400.0
2014-03-31 14:50:00,55.98,55.98,55.96,55.97,13500.0,50.0427,50.0427,50.0249,50.0338,13500.0
2014-03-31 14:55:00,55.97,55.98,55.96,55.96,20500.0,50.0338,50.0427,50.0249,50.0249,20500.0
2014-03-31 15:00:00,55.96,55.96,55.92,55.93,29000.0,50.0249,50.0249,49.9891,49.998,29000.0
2014-03-31 15:05:00,55.93,55.95,55.93,55.95,24400.0,49.998,50.0159,49.998,50.0159,24400.0
2014-03-31 15:10:00,55.96,55.98,55.96,55.98,12900.0,50.0249,50.0427,50.0249,50.0427,12900.0
2014-03-31 15:15:00,55.98,56.01,55.97,55.98,28500.0,50.0427,50.0696,50.0338,50.0427,28500.0
2014-03-31 15:20:00,55.98,56.0,55.97,56.0,20200.0,50.0427,50.0606,50.0338,50.0606,20200.0
2014-03-31 15:25:00,56.0,56.03,56.0,56.03,24900.0,50.0606,50.0874,50.0606,50.0874,24900.0
2014-03-31 15:30:00,56.03,56.04,55.99,56.03,79100.0,50.0874,50.0964,50.0517,50.0874,79100.0
2014-03-31 15:35:00,56.03,56.1,56.03,56.06,68200.0,50.0874,50.15,50.0874,50.1143,68200.0
2014-03-31 15:40:00,56.06,56.07,56.05,56.06,45900.0,50.1143,50.1232,50.1053,50.1143,45900.0
2014-03-31 15:45:00,56.05,56.12,56.05,56.12,109600.0,50.1053,50.1679,50.1053,50.1679,109600.0
2014-03-31 15:50:00,56.11,56.12,56.03,56.03,75800.0,50.159,50.1679,50.0874,50.0874,75800.0
2014-03-31 15:55:00,56.04,56.05,56.01,56.02,122600.0,50.0964,50.1053,50.0696,50.0785,122600.0
2014-04-01 09:30:00,56.43,56.68,56.32,56.61,61100.0,50.445,50.6685,50.3467,50.6059,61100.0
2014-04-01 09:35:00,56.62,56.63,56.45,56.54,12200.0,50.6149,50.6238,50.4629,50.5433,12200.0
2014-04-01 09:40:00,56.54,56.57,56.5,56.53,20000.0,50.5433,50.5702,50.5076,50.5344,20000.0
2014-04-01 09:45:00,56.52,56.56,56.47,56.56,17400.0,50.5255,50.5612,50.4808,50.5612,17400.0
2014-04-01 09:50:00,56.56,56.66,56.54,56.66,31700.0,50.5612,50.6506,50.5433,50.6506,31700.0
2014-04-01 09:55:00,56.66,56.67,56.58,56.61,24800.0,50.6506,50.6596,50.5791,50.6059,24800.0
2014-04-01 10:00:00,56.61,56.69,56.6,56.64,29600.0,50.6059,50.6774,50.597,50.6327,29600.0
2014-04-01 10:05:00,56.66,56.69,56.6,56.6,26600.0,50.6506,50.6774,50.597,50.597,26600.0
2014-04-01 10:10:00,56.62,56.63,56.5,56.5,19200.0,50.6149,50.6238,50.5076,50.5076,19200.0
2014-04-01 10:15:00,56.5,56.58,56.45,56.58,29100.0,50.5076,50.5791,50.4629,50.5791,29100.0
2014-04-01 10:20:00,56.58,56.63,56.55,56.63,10400.0,50.5791,50.6238,50.5523,50.6238,10400.0
2014-04-01 10:25:00,56.62,56.67,56.6,56.65,13800.0,50.6149,50.6596,50.597,50.6417,13800.0
2014-04-01 10:30:00,56.63,56.72,56.63,56.63,24700.0,50.6238,50.7043,50.6238,50.6238,24700.0
2014-04-01 10:35:00,56.62,56.65,56.54,56.55,38600.0,50.6149,50.6417,50.5433,50.5523,38600.0
2014-04-01 10:40:00,56.56,56.69,56.56,56.68,21300.0,50.5612,50.6774,50.5612,50.6685,21300.0
2014-04-01 10:45:00,56.69,56.7,56.62,56.63,24900.0,50.6774,50.6864,50.6149,50.6238,24900.0
2014-04-01 10:50:00,56.62,56.64,56.59,56.63,66500.0,50.6149,50.6327,50.588,50.6238,66500.0
2014-04-01 10:55:00,56.63,56.72,56.62,56.71,28000.0,50.6238,50.7043,50.6149,50.6953,28000.0
2014-04-01 11:00:00,56.7,56.73,56.64,56.67,69400.0,50.6864,50.7132,50.6327,50.6596,69400.0
2014-04-01 11:05:00,56.68,56.68,56.59,56.63,12600.0,50.6685,50.6685,50.588,50.6238,12600.0
2014-04-01 11:10:00,56.62,56.63,56.6,56.63,16800.0,50.6149,50.6238,50.597,50.6238,16800.0
2014-04-01 11:15:00,56.63,56.66,56.6,56.65,12000.0,50.6238,50.6506,50.597,50.6417,12000.0
2014-04-01 11:20:00,56.66,56.68,56.64,56.64,8400.0,50.6506,50.6685,50.6327,50.6327,8400.0
2014-04-01 11:25:00,56.65,56.65,56.59,56.65,19800.0,50.6417,50.6417,50.588,50.6417,19800.0
2014-04-01 11:30:00,56.65,56.66,56.61,56.65,12100.0,50.6417,50.6506,50.6059,50.6417,12100.0
2014-04-01 11:35:00,56.65,56.67,56.6,56.63,16500.0,50.6417,50.6596,50.597,50.6238,16500.0
2014-04-01 11:40:00,56.62,56.77,56.62,56.77,55600.0,50.6149,50.749,50.6149,50.749,55600.0
2014-04-01 11:45:00,56.77,56.78,56.71,56.73,11900.0,50.749,50.7579,50.6953,50.7132,11900.0
2014-04-01 11:50:00,56.73,56.73,56.7,56.7,18600.0,50.7132,50.7132,50.6864,50.6864,18600.0
2014-04-01 11:55:00,56.7,56.71,56.68,56.7,30900.0,50.6864,50.6953,50.6685,50.6864,30900.0
2014-04-01 12:00:00,56.7,56.8,56.68,56.74,56500.0,50.6864,50.7758,50.6685,50.7221,56500.0
2014-04-01 12:05:00,56.74,56.76,56.72,56.73,11200.0,50.7221,50.74,50.7043,50.7132,11200.0
2014-04-01 12:10:00,56.73,56.73,56.68,56.7,28000.0,50.7132,50.7132,50.6685,50.6864,28000.0
2014-04-01 12:15:00,56.69,56.75,56.68,56.74,16200.0,50.6774,50.7311,50.6685,50.7221,16200.0
2014-04-01 12:20:00,56.74,56.74,56.69,56.7,67300.0,50.7221,50.7221,50.6774,50.6864,67300.0
2014-04-01 12:25:00,56.7,56.75,56.69,56.74,11700.0,50.6864,50.7311,50.6774,50.7221,11700.0
2014-04-01 12:30:00,56.75,56.79,56.75,56.78,13800.0,50.7311,50.7668,50.7311,50.7579,13800.0
2014-04-01 12:35:00,56.78,56.79,56.75,56.76,55300.0,50.7579,50.7668,50.7311,50.74,55300.0
2014-04-01 12:40:00,56.74,56.75,56.7,56.75,10800.0,50.7221,50.7311,50.6864,50.7311,10800.0
2014-04-01 12:45:00,56.74,56.74,56.69,56.71,12600.0,50.7221,50.7221,50.6774,50.6953,12600.0
2014-04-01 12:50:00,56.71,56.73,56.68,56.7,20600.0,50.6953,50.7132,50.6685,50.6864,20600.0
2014-04-01 12:55:00,56.7,56.73,56.69,56.69,5500.0,50.6864,50.7132,50.6774,50.6774,5500.0
2014-04-01 13:00:00,56.69,56.71,56.67,56.7,25300.0,50.6774,50.6953,50.6596,50.6864,25300.0
2014-04-01 13:05:00,56.71,56.73,56.67,56.7,25000.0,50.6953,50.7132,50.6596,50.6864,25000.0
2014-04-01 13:10:00,56.71,56.72,56.68,56.69,8000.0,50.6953,50.7043,50.6685,50.6774,8000.0
2014-04-01 13:15:00,56.7,56.72,56.68,56.68,16700.0,50.6864,50.7043,50.6685,50.6685,16700.0
2014-04-01 13:20:00,56.68,56.68,56.63,56.67,11600.0,50.6685,50.6685,50.6238,50.6596,11600.0
2014-04-01 13:25:00,56.68,56.71,56.66,56.71,17500.0,50.6685,50.6953,50.6506,50.6953,17500.0
2014-04-01 13:30:00,56.72,56.72,56.66,56.67,14200.0,50.7043,50.7043,50.6506,50.6596,14200.0
2014-04-01 13:35:00,56.66,56.75,56.66,56.71,10200.0,50.6506,50.7311,50.6506,50.6953,10200.0
2014-04-01 13:40:00,56.71,56.75,56.7,56.75,18200.0,50.6953,50.7311,50.6864,50.7311,18200.0
2014-04-01 13:45:00,56.73,56.75,56.7,56.75,24700.0,50.7132,50.7311,50.6864,50.7311,24700.0
2014-04-01 13:50:00,56.74,56.8,56.72,56.8,12400.0,50.7221,50.7758,50.7043,50.7758,12400.0
2014-04-01 13:55:00,56.8,56.8,56.76,56.77,6100.0,50.7758,50.7758,50.74,50.749,6100.0
2014-04-01 14:00:00,56.77,56.81,56.74,56.8,15200.0,50.749,50.7847,50.7221,50.7758,15200.0
2014-04-01 14:05:00,56.81,56.83,56.8,56.82,9300.0,50.7847,50.8026,50.7758,50.7937,9300.0
2014-04-01 14:10:00,56.82,56.83,56.79,56.81,12300.0,50.7937,50.8026,50.7668,50.7847,12300.0
2014-04-01 14:15:00,56.82,56.84,56.81,56.83,8400.0,50.7937,50.8115,50.7847,50.8026,8400.0
2014-04-01 14:20:00,56.83,56.85,56.82,56.84,4500.0,50.8026,50.8205,50.7937,50.8115,4500.0
2014-04-01 14:25:00,56.84,56.85,56.8,56.82,20800.0,50.8115,50.8205,50.7758,50.7937,20800.0
2014-04-01 14:30:00,56.82,56.82,56.78,56.8,29100.0,50.7937,50.7937,50.7579,50.7758,29100.0
2014-04-01 14:35:00,56.8,56.81,56.77,56.79,14400.0,50.7758,50.7847,50.749,50.7668,14400.0
2014-04-01 14:40:00,56.8,56.81,56.78,56.79,63600.0,50.7758,50.7847,50.7579,50.7668,63600.0
2014-04-01 14:45:00,56.8,56.82,56.79,56.81,20500.0,50.7758,50.7937,50.7668,50.7847,20500.0
2014-04-01 14:50:00,56.81,56.84,56.79,56.83,13100.0,50.7847,50.8115,50.7668,50.8026,13100.0
2014-04-01 14:55:00,56.83,56.84,56.8,56.83,7100.0,50.8026,50.8115,50.7758,50.8026,7100.0
2014-04-01 15:00:00,56.82,56.86,56.82,56.85,16400.0,50.7937,50.8294,50.7937,50.8205,16400.0
2014-04-01 15:05:00,56.85,56.86,56.83,56.84,10600.0,50.8205,50.8294,50.8026,50.8115,10600.0
2014-04-01 15:10:00,56.85,56.87,56.83,56.84,10100.0,50.8205,50.8383,50.8026,50.8115,10100.0
2014-04-01 15:15:00,56.85,56.88,56.85,56.88,8400.0,50.8205,50.8473,50.8205,50.8473,8400.0
2014-04-01 15:20:00,56.88,56.9,56.87,56.89,9100.0,50.8473,50.8652,50.8383,50.8562,9100.0
2014-04-01 15:25:00,56.9,56.93,56.89,56.91,17500.0,50.8652,50.892,50.8562,50.8741,17500.0
2014-04-01 15:30:00,56.91,56.91,56.84,56.86,18200.0,50.8741,50.8741,50.8115,50.8294,18200.0
2014-04-01 15:35:00,56.86,56.87,56.85,56.87,14800.0,50.8294,50.8383,50.8205,50.8383,14800.0
2014-04-01 15:40:00,56.86,56.89,56.86,56.88,14100.0,50.8294,50.8562,50.8294,50.8473,14100.0
2014-04-01 15:45:00,56.88,56.96,56.88,56.95,61600.0,50.8473,50.9188,50.8473,50.9099,61600.0
2014-04-01 15:50:00,56.95,56.98,56.94,56.96,35300.0,50.9099,50.9367,50.9009,50.9188,35300.0
2014-04-01 15:55:00,56.96,56.99,56.92,56.93,74100.0,50.9188,50.9456,50.883,50.892,74100.0
2014-04-02 09:30:00,56.87,56.93,56.62,56.66,40800.0,50.8383,50.892,50.6149,50.6506,40800.0
2014-04-02 09:35:00,56.62,56.84,56.62,56.84,14900.0,50.6149,50.8115,50.6149,50.8115,14900.0
2014-04-02 09:40:00,56.84,56.92,56.77,56.89,19900.0,50.8115,50.883,50.749,50.8562,19900.0
2014-04-02 09:45:00,56.91,56.95,56.83,56.91,27800.0,50.8741,50.9099,50.8026,50.8741,27800.0
2014-04-02 09:50:00,56.89,56.93,56.82,56.86,22200.0,50.8562,50.892,50.7937,50.8294,22200.0
2014-04-02 09:55:00,56.85,56.88,56.82,56.85,47200.0,50.8205,50.8473,50.7937,50.8205,47200.0
2014-04-02 10:00:00,56.86,56.93,56.84,56.88,35300.0,50.8294,50.892,50.8115,50.8473,35300.0
2014-04-02 10:05:00,56.87,56.9,56.85,56.89,16300.0,50.8383,50.8652,50.8205,50.8562,16300.0
2014-04-02 10:10:00,56.89,56.89,56.84,56.87,20500.0,50.8562,50.8562,50.8115,50.8383,20500.0
2014-04-02 10:15:00,56.85,56.9,56.85,56.9,17300.0,50.8205,50.8652,50.8205,50.8652,17300.0
2014-04-02 10:20:00,56.9,56.9,56.88,56.9,21900.0,50.8652,50.8652,50.8473,50.8652,21900.0
2014-04-02 10:25:00,56.9,56.9,56.87,56.89,18500.0,50.8652,50.8652,50.8383,50.8562,18500.0
2014-04-02 10:30:00,56.89,56.9,56.86,56.89,20600.0,50.8562,50.8652,50.8294,50.8562,20600.0
2014-04-02 10:35:00,56.89,56.91,56.88,56.88,61800.0,50.8562,50.8741,50.8473,50.8473,61800.0
2014-04-02 10:40:00,56.89,56.89,56.87,56.88,21200.0,50.8562,50.8562,50.8383,50.8473,21200.0
2014-04-02 10:45:00,56.88,56.88,56.81,56.82,13200.0,50.8473,50.8473,50.7847,50.7937,13200.0
2014-04-02 10:50:00,56.82,56.85,56.81,56.83,18600.0,50.7937,50.8205,50.7847,50.8026,18600.0
2014-04-02 10:55:00,56.83,56.86,56.83,56.84,16000.0,50.8026,50.8294,50.8026,50.8115,16000.0
2014-04-02 11:00:00,56.85,56.86,56.84,56.84,41200.0,50.8205,50.8294,50.8115,50.8115,41200.0
2014-04-02 11:05:00,56.83,56.86,56.83,56.86,34200.0,50.8026,50.8294,50.8026,50.8294,34200.0
2014-04-02 11:10:00,56.86,56.86,56.85,56.86,16900.0,50.8294,50.8294,50.8205,50.8294,16900.0
2014-04-02 11:15:00,56.85,56.87,56.84,56.86,65600.0,50.8205,50.8383,50.8115,50.8294,65600.0
2014-04-02 11:20:00,56.86,56.9,56.86,56.89,11600.0,50.8294,50.8652,50.8294,50.8562,11600.0
2014-04-02 11:25:00,56.89,56.91,56.88,56.88,20000.0,50.8562,50.8741,50.8473,50.8473,20000.0
2014-04-02 11:30:00,56.89,56.9,56.87,56.87,11000.0,50.8562,50.8652,50.8383,50.8383,11000.0
2014-04-02 11:35:00,56.86,56.86,56.85,56.86,16400.0,50.8294,50.8294,50.8205,50.8294,16400.0
2014-04-02 11:40:00,56.85,56.86,56.52,56.74,181200.0,50.8205,50.8294,50.5255,50.7221,181200.0
2014-04-02 11:45:00,56.75,56.75,56.67,56.71,26900.0,50.7311,50.7311,50.6596,50.6953,26900.0
2014-04-02 11:50:00,56.7,56.74,56.7,56.74,10100.0,50.6864,50.7221,50.6864,50.7221,10100.0
2014-04-02 11:55:00,56.75,56.82,56.74,56.79,17000.0,50.7311,50.7937,50.7221,50.7668,17000.0
2014-04-02 12:00:00,56.8,56.81,56.75,56.75,12600.0,50.7758,50.7847,50.7311,50.7311,12600.0
2014-04-02 12:05:00,56.74,56.77,56.73,56.77,11800.0,50.7221,50.749,50.7132,50.749,11800.0
2014-04-02 12:10:00,56.77,56.81,56.76,56.77,17800.0,50.749,50.7847,50.74,50.749,17800.0
2014-04-02 12:15:00,56.78,56.8,56.76,56.8,20600.0,50.7579,50.7758,50.74,50.7758,20600.0
2014-04-02 12:20:00,56.79,56.8,56.76,56.78,37600.0,50.7668,50.7758,50.74,50.7579,37600.0
2014-04-02 12:25:00,56.79,56.81,56.76,56.8,69800.0,50.7668,50.7847,50.74,50.7758,69800.0
2014-04-02 12:30:00,56.79,56.79,56.75,56.79,21700.0,50.7668,50.7668,50.7311,50.7668,21700.0
2014-04-02 12:35:00,56.79,56.84,56.79,56.82,26100.0,50.7668,50.8115,50.7668,50.7937,26100.0
2014-04-02 12:40:00,56.81,56.84,56.8,56.8,20500.0,50.7847,50.8115,50.7758,50.7758,20500.0
2014-04-02 12:45:00,56.8,56.84,56.79,56.83,26600.0,50.7758,50.8115,50.7668,50.8026,26600.0
2014-04-02 12:50:00,56.83,56.87,56.82,56.86,15200.0,50.8026,50.8383,50.7937,50.8294,15200.0
2014-04-02 12:55:00,56.87,56.89,56.85,56.89,16400.0,50.8383,50.8562,50.8205,50.8562,16400.0
2014-04-02 13:00:00,56.9,56.92,56.86,56.86,32500.0,50.8652,50.883,50.8294,50.8294,32500.0
2014-04-02 13:05:00,56.85,56.85,56.83,56.84,14600.0,50.8205,50.8205,50.8026,50.8115,14600.0
2014-04-02 13:10:00,56.84,56.87,56.84,56.86,7500.0,50.8115,50.8383,50.8115,50.8294,7500.0
2014-04-02 13:15:00,56.86,56.88,56.83,56.84,10800.0,50.8294,50.8473,50.8026,50.8115,10800.0
2014-04-02 13:20:00,56.84,56.84,56.8,56.8,12800.0,50.8115,50.8115,50.7758,50.7758,12800.0
2014-04-02 13:25:00,56.8,56.8,56.78,56.8,20300.0,50.7758,50.7758,50.7579,50.7758,20300.0
2014-04-02 13:30:00,56.81,56.83,56.81,56.82,4800.0,50.7847,50.8026,50.7847,50.7937,4800.0
2014-04-02 13:35:00,56.82,56.83,56.79,56.81,14700.0,50.7937,50.8026,50.7668,50.7847,14700.0
2014-04-02 13:40:00,56.8,56.82,56.79,56.8,16000.0,50.7758,50.7937,50.7668,50.7758,16000.0
2014-04-02 13:45:00,56.8,56.81,56.79,56.8,15800.0,50.7758,50.7847,50.7668,50.7758,15800.0
2014-04-02 13:50:00,56.8,56.81,56.78,56.78,16900.0,50.7758,50.7847,50.7579,50.7579,16900.0
2014-04-02 13:55:00,56.79,56.81,56.79,56.8,15400.0,50.7668,50.7847,50.7668,50.7758,15400.0
2014-04-02 14:00:00,56.8,56.83,56.79,56.82,51400.0,50.7758,50.8026,50.7668,50.7937,51400.0
2014-04-02 14:05:00,56.83,56.86,56.82,56.82,16900.0,50.8026,50.8294,50.7937,50.7937,16900.0
2014-04-02 14:10:00,56.82,56.83,56.81,56.82,12300.0,50.7937,50.8026,50.7847,50.7937,12300.0
2014-04-02 14:15:00,56.82,56.84,56.8,56.82,23000.0,50.7937,50.8115,50.7758,50.7937,23000.0
2014-04-02 14:20:00,56.82,56.82,56.8,56.8,9000.0,50.7937,50.7937,50.7758,50.7758,9000.0
2014-04-02 14:25:00,56.8,56.83,56.79,56.83,14400.0,50.7758,50.8026,50.7668,50.8026,14400.0
2014-04-02 14:30:00,56.82,56.83,56.8,56.81,14400.0,50.7937,50.8026,50.7758,50.7847,14400.0
2014-04-02 14:35:00,56.8,56.81,56.79,56.79,9100.0,50.7758,50.7847,50.7668,50.7668,9100.0
2014-04-02 14:40:00,56.79,56.82,56.78,56.82,13900.0,50.7668,50.7937,50.7579,50.7937,13900.0
2014-04-02 14:45:00,56.81,56.82,56.8,56.81,8700.0,50.7847,50.7937,50.7758,50.7847,8700.0
2014-04-02 14:50:00,56.8,56.83,56.75,56.75,42100.0,50.7758,50.8026,50.7311,50.7311,42100.0
2014-04-02 14:55:00,56.76,56.8,56.74,56.79,20000.0,50.74,50.7758,50.7221,50.7668,20000.0
2014-04-02 15:00:00,56.79,56.8,56.78,56.79,76000.0,50.7668,50.7758,50.7579,50.7668,76000.0
2014-04-02 15:05:00,56.79,56.87,56.79,56.87,62100.0,50.7668,50.8383,50.7668,50.8383,62100.0
2014-04-02 15:10:00,56.87,56.93,56.87,56.93,19500.0,50.8383,50.892,50.8383,50.892,19500.0
2014-04-02 15:15:00,56.93,56.93,56.91,56.92,22000.0,50.892,50.892,50.8741,50.883,22000.0
2014-04-02 15:20:00,56.92,56.93,56.85,56.88,27900.0,50.883,50.892,50.8205,50.8473,27900.0
2014-04-02 15:25:00,56.88,56.94,56.87,56.94,24700.0,50.8473,50.9009,50.8383,50.9009,24700.0
2014-04-02 15:30:00,56.95,56.98,56.95,56.96,41400.0,50.9099,50.9367,50.9099,50.9188,41400.0
2014-04-02 15:35:00,56.95,56.96,56.93,56.93,30800.0,50.9099,50.9188,50.892,50.892,30800.0
2014-04-02 15:40:00,56.93,56.95,56.92,56.92,27000.0,50.892,50.9099,50.883,50.883,27000.0
2014-04-02 15:45:00,56.93,56.99,56.92,56.92,99300.0,50.892,50.9456,50.883,50.883,99300.0
2014-04-02 15:50:00,56.92,56.94,56.91,56.94,61100.0,50.883,50.9009,50.8741,50.9009,61100.0
2014-04-02 15:55:00,56.94,56.95,56.9,56.91,94800.0,50.9009,50.9099,50.8652,50.8741,94800.0
2014-04-03 09:30:00,57.11,57.15,56.83,57.01,76400.0,51.0529,51.0887,50.8026,50.9635,76400.0
2014-04-03 09:35:00,57.01,57.11,57.01,57.08,14700.0,50.9635,51.0529,50.9635,51.0261,14700.0
2014-04-03 09:40:00,57.07,57.15,57.06,57.1,22600.0,51.0171,51.0887,51.0082,51.044,22600.0
2014-04-03 09:45:00,57.1,57.11,57.02,57.02,12900.0,51.044,51.0529,50.9724,50.9724,12900.0
2014-04-03 09:50:00,57.02,57.03,56.94,57.03,13900.0,50.9724,50.9814,50.9009,50.9814,13900.0
2014-04-03 09:55:00,57.0,57.0,56.95,56.99,10900.0,50.9546,50.9546,50.9099,50.9456,10900.0
2014-04-03 10:00:00,57.0,57.01,56.95,56.99,17600.0,50.9546,50.9635,50.9099,50.9456,17600.0
2014-04-03 10:05:00,56.97,56.99,56.92,56.94,26600.0,50.9277,50.9456,50.883,50.9009,26600.0
2014-04-03 10:10:00,56.96,57.0,56.95,56.95,10900.0,50.9188,50.9546,50.9099,50.9099,10900.0
2014-04-03 10:15:00,56.95,57.01,56.94,57.01,19300.0,50.9099,50.9635,50.9009,50.9635,19300.0
2014-04-03 10:20:00,57.0,57.01,56.92,56.94,111200.0,50.9546,50.9635,50.883,50.9009,111200.0
2014-04-03 10:25:00,56.92,56.93,56.84,56.84,12700.0,50.883,50.892,50.8115,50.8115,12700.0
2014-04-03 10:30:00,56.85,56.9,56.8,56.86,22800.0,50.8205,50.8652,50.7758,50.8294,22800.0
2014-04-03 10:35:00,56.86,56.88,56.82,56.82,49300.0,50.8294,50.8473,50.7937,50.7937,49300.0
2014-04-03 10:40:00,56.8,56.93,56.8,56.89,157600.0,50.7758,50.892,50.7758,50.8562,157600.0
2014-04-03 10:45:00,56.89,56.91,56.85,56.85,12600.0,50.8562,50.8741,50.8205,50.8205,12600.0
2014-04-03 10:50:00,56.85,56.89,56.85,56.88,6400.0,50.8205,50.8562,50.8205,50.8473,6400.0
2014-04-03 10:55:00,56.87,56.92,56.83,56.91,16900.0,50.8383,50.883,50.8026,50.8741,16900.0
2014-04-03 11:00:00,56.91,56.93,56.88,56.89,9000.0,50.8741,50.892,50.8473,50.8562,9000.0
2014-04-03 11:05:00,56.88,56.88,56.83,56.85,9600.0,50.8473,50.8473,50.8026,50.8205,9600.0
2014-04-03 11:10:00,56.85,56.85,56.78,56.79,11500.0,50.8205,50.8205,50.7579,50.7668,11500.0
2014-04-03 11:15:00,56.78,56.8,56.71,56.73,62900.0,50.7579,50.7758,50.6953,50.7132,62900.0
2014-04-03 11:20:00,56.72,56.75,56.68,56.7,24000.0,50.7043,50.7311,50.6685,50.6864,24000.0
2014-04-03 11:25:00,56.7,56.73,56.69,56.7,12900.0,50.6864,50.7132,50.6774,50.6864,12900.0
2014-04-03 11:30:00,56.7,56.72,56.63,56.66,55000.0,50.6864,50.7043,50.6238,50.6506,55000.0
2014-04-03 11:35:00,56.65,56.72,56.64,56.72,8200.0,50.6417,50.7043,50.6327,50.7043,8200.0
2014-04-03 11:40:00,56.71,56.73,56.68,56.69,32300.0,50.6953,50.7132,50.6685,50.6774,32300.0
2014-04-03 11:45:00,56.69,56.71,56.67,56.71,9700.0,50.6774,50.6953,50.6596,50.6953,9700.0
2014-04-03 11:50:00,56.72,56.76,56.68,56.68,8300.0,50.7043,50.74,50.6685,50.6685,8300.0
2014-04-03 11:55:00,56.68,56.7,56.65,56.67,8700.0,50.6685,50.6864,50.6417,50.6596,8700.0
2014-04-03 12:00:00,56.66,56.73,56.64,56.73,7400.0,50.6506,50.7132,50.6327,50.7132,7400.0
2014-04-03 12:05:00,56.75,56.75,56.66,56.68,6500.0,50.7311,50.7311,50.6506,50.6685,6500.0
2014-04-03 12:10:00,56.68,56.73,56.67,56.71,13900.0,50.6685,50.7132,50.6596,50.6953,13900.0
2014-04-03 12:15:00,56.7,56.72,56.66,56.66,70200.0,50.6864,50.7043,50.6506,50.6506,70200.0
2014-04-03 12:20:00,56.67,56.72,56.67,56.71,4700.0,50.6596,50.7043,50.6596,50.6953,4700.0
2014-04-03 12:25:00,56.7,56.7,56.64,56.65,5300.0,50.6864,50.6864,50.6327,50.6417,5300.0
2014-04-03 12:30:00,56.65,56.68,56.63,56.65,11500.0,50.6417,50.6685,50.6238,50.6417,11500.0
2014-04-03 12:35:00,56.64,56.7,56.63,56.68,10900.0,50.6327,50.6864,50.6238,50.6685,10900.0
2014-04-03 12:40:00,56.67,56.73,56.67,56.72,10200.0,50.6596,50.7132,50.6596,50.7043,10200.0
2014-04-03 12:45:00,56.72,56.74,56.71,56.72,60600.0,50.7043,50.7221,50.6953,50.7043,60600.0
2014-04-03 12:50:00,56.73,56.81,56.73,56.81,9400.0,50.7132,50.7847,50.7132,50.7847,9400.0
2014-04-03 12:55:00,56.81,56.84,56.79,56.79,12200.0,50.7847,50.8115,50.7668,50.7668,12200.0
2014-04-03 13:00:00,56.78,56.8,56.75,56.75,13500.0,50.7579,50.7758,50.7311,50.7311,13500.0
2014-04-03 13:05:00,56.74,56.74,56.68,56.68,27400.0,50.7221,50.7221,50.6685,50.6685,27400.0
2014-04-03 13:10:00,56.69,56.7,56.67,56.67,38100.0,50.6774,50.6864,50.6596,50.6596,38100.0
2014-04-03 13:15:00,56.67,56.7,56.61,56.63,27300.0,50.6596,50.6864,50.6059,50.6238,27300.0
2014-04-03 13:20:00,56.62,56.62,56.6,56.61,7800.0,50.6149,50.6149,50.597,50.6059,7800.0
2014-04-03 13:25:00,56.6,56.61,56.53,56.56,31600.0,50.597,50.6059,50.5344,50.5612,31600.0
2014-04-03 13:30:00,56.56,56.56,56.47,56.5,19700.0,50.5612,50.5612,50.4808,50.5076,19700.0
2014-04-03 13:35:00,56.51,56.51,56.45,56.46,24400.0,50.5165,50.5165,50.4629,50.4718,24400.0
2014-04-03 13:40:00,56.46,56.6,56.46,56.6,59300.0,50.4718,50.597,50.4718,50.597,59300.0
2014-04-03 13:45:00,56.6,56.62,56.57,56.61,6200.0,50.597,50.6149,50.5702,50.6059,6200.0
2014-04-03 13:50:00,56.6,56.6,56.59,56.6,7000.0,50.597,50.597,50.588,50.597,7000.0
2014-04-03 13:55:00,56.6,56.6,56.51,56.53,10500.0,50.597,50.597,50.5165,50.5344,10500.0
2014-04-03 14:00:00,56.53,56.53,56.49,56.51,87800.0,50.5344,50.5344,50.4987,50.5165,87800.0
2014-04-03 14:05:00,56.51,56.55,56.5,56.52,7600.0,50.5165,50.5523,50.5076,50.5255,7600.0
2014-04-03 14:10:00,56.54,56.55,56.49,56.5,1900.0,50.5433,50.5523,50.4987,50.5076,1900.0
2014-04-03 14:15:00,56.49,56.5,56.47,56.48,5500.0,50.4987,50.5076,50.4808,50.4897,5500.0
2014-04-03 14:20:00,56.48,56.5,56.47,56.49,1600.0,50.4897,50.5076,50.4808,50.4987,1600.0
2014-04-03 14:25:00,56.5,56.5,56.47,56.48,5400.0,50.5076,50.5076,50.4808,50.4897,5400.0
2014-04-03 14:30:00,56.48,56.5,56.44,56.5,12400.0,50.4897,50.5076,50.454,50.5076,12400.0
2014-04-03 14:35:00,56.5,56.51,56.36,56.36,34400.0,50.5076,50.5165,50.3824,50.3824,34400.0
2014-04-03 14:40:00,56.36,56.4,56.36,56.38,10000.0,50.3824,50.4182,50.3824,50.4003,10000.0
2014-04-03 14:45:00,56.38,56.46,56.37,56.46,30700.0,50.4003,50.4718,50.3914,50.4718,30700.0
2014-04-03 14:50:00,56.46,56.51,56.45,56.5,9800.0,50.4718,50.5165,50.4629,50.5076,9800.0
2014-04-03 14:55:00,56.5,56.57,56.5,56.57,13600.0,50.5076,50.5702,50.5076,50.5702,13600.0
2014-04-03 15:00:00,56.57,56.58,56.51,56.51,164300.0,50.5702,50.5791,50.5165,50.5165,164300.0
2014-04-03 15:05:00,56.51,56.54,56.5,56.54,18300.0,50.5165,50.5433,50.5076,50.5433,18300.0
2014-04-03 15:10:00,56.54,56.56,56.51,56.53,12800.0,50.5433,50.5612,50.5165,50.5344,12800.0
2014-04-03 15:15:00,56.53,56.6,56.53,56.59,9400.0,50.5344,50.597,50.5344,50.588,9400.0
2014-04-03 15:20:00,56.6,56.6,56.55,56.58,10300.0,50.597,50.597,50.5523,50.5791,10300.0
2014-04-03 15:25:00,56.58,56.66,56.56,56.66,12300.0,50.5791,50.6506,50.5612,50.6506,12300.0
2014-04-03 15:30:00,56.66,56.66,56.59,56.6,53100.0,50.6506,50.6506,50.588,50.597,53100.0
2014-04-03 15:35:00,56.6,56.61,56.59,56.6,35400.0,50.597,50.6059,50.588,50.597,35400.0
2014-04-03 15:40:00,56.6,56.63,56.56,56.58,33900.0,50.597,50.6238,50.5612,50.5791,33900.0
2014-04-03 15:45:00,56.58,56.64,56.58,56.6,14800.0,50.5791,50.6327,50.5791,50.597,14800.0
2014-04-03 15:50:00,56.6,56.64,56.59,56.61,17000.0,50.597,50.6327,50.588,50.6059,17000.0
2014-04-03 15:55:00,56.61,56.63,56.58,56.59,68800.0,50.6059,50.6238,50.5791,50.588,68800.0
2014-04-04 09:30:00,57.02,57.14,56.86,56.91,56500.0,50.9724,51.0797,50.8294,50.8741,56500.0
2014-04-04 09:35:00,56.92,56.99,56.79,56.97,13700.0,50.883,50.9456,50.7668,50.9277,13700.0
2014-04-04 09:40:00,56.94,56.95,56.63,56.73,13300.0,50.9009,50.9099,50.6238,50.7132,13300.0
2014-04-04 09:45:00,56.73,56.81,56.72,56.74,127000.0,50.7132,50.7847,50.7043,50.7221,127000.0
2014-04-04 09:50:00,56.75,56.82,56.73,56.75,23000.0,50.7311,50.7937,50.7132,50.7311,23000.0
2014-04-04 09:55:00,56.74,56.88,56.73,56.86,18400.0,50.7221,50.8473,50.7132,50.8294,18400.0
2014-04-04 10:00:00,56.85,56.88,56.78,56.78,116200.0,50.8205,50.8473,50.7579,50.7579,116200.0
2014-04-04 10:05:00,56.78,56.89,56.77,56.89,65300.0,50.7579,50.8562,50.749,50.8562,65300.0
2014-04-04 10:10:00,56.9,56.92,56.82,56.85,23800.0,50.8652,50.883,50.7937,50.8205,23800.0
2014-04-04 10:15:00,56.86,56.91,56.81,56.84,19100.0,50.8294,50.8741,50.7847,50.8115,19100.0
2014-04-04 10:20:00,56.84,56.85,56.74,56.79,20200.0,50.8115,50.8205,50.7221,50.7668,20200.0
2014-04-04 10:25:00,56.77,56.91,56.74,56.9,9500.0,50.749,50.8741,50.7221,50.8652,9500.0
2014-04-04 10:30:00,56.92,56.98,56.9,56.94,11700.0,50.883,50.9367,50.8652,50.9009,11700.0
2014-04-04 10:35:00,56.94,56.99,56.88,56.89,9800.0,50.9009,50.9456,50.8473,50.8562,9800.0
2014-04-04 10:40:00,56.88,56.89,56.77,56.77,27000.0,50.8473,50.8562,50.749,50.749,27000.0
2014-04-04 10:45:00,56.77,56.83,56.77,56.78,17500.0,50.749,50.8026,50.749,50.7579,17500.0
2014-04-04 10:50:00,56.78,56.84,56.74,56.82,17500.0,50.7579,50.8115,50.7221,50.7937,17500.0
2014-04-04 10:55:00,56.82,56.84,56.75,56.77,23500.0,50.7937,50.8115,50.7311,50.749,23500.0
2014-04-04 11:00:00,56.76,56.78,56.73,56.76,52000.0,50.74,50.7579,50.7132,50.74,52000.0
2014-04-04 11:05:00,56.75,56.78,56.73,56.73,36400.0,50.7311,50.7579,50.7132,50.7132,36400.0
2014-04-04 11:10:00,56.73,56.81,56.71,56.8,33500.0,50.7132,50.7847,50.6953,50.7758,33500.0
2014-04-04 11:15:00,56.8,56.81,56.74,56.75,114200.0,50.7758,50.7847,50.7221,50.7311,114200.0
2014-04-04 11:20:00,56.75,56.79,56.73,56.75,21900.0,50.7311,50.7668,50.7132,50.7311,21900.0
2014-04-04 11:25:00,56.75,56.79,56.74,56.77,53100.0,50.7311,50.7668,50.7221,50.749,53100.0
2014-04-04 11:30:00,56.75,56.82,56.75,56.77,9900.0,50.7311,50.7937,50.7311,50.749,9900.0
2014-04-04 11:35:00,56.76,56.78,56.72,56.73,15200.0,50.74,50.7579,50.7043,50.7132,15200.0
2014-04-04 11:40:00,56.73,56.73,56.67,56.73,27600.0,50.7132,50.7132,50.6596,50.7132,27600.0
2014-04-04 11:45:00,56.72,56.75,56.68,56.72,77000.0,50.7043,50.7311,50.6685,50.7043,77000.0
2014-04-04 11:50:00,56.72,56.77,56.7,56.73,46300.0,50.7043,50.749,50.6864,50.7132,46300.0
2014-04-04 11:55:00,56.72,56.73,56.67,56.68,23100.0,50.7043,50.7132,50.6596,50.6685,23100.0
2014-04-04 12:00:00,56.66,56.69,56.42,56.42,27800.0,50.6506,50.6774,50.4361,50.4361,27800.0
2014-04-04 12:05:00,56.41,56.43,56.31,56.35,20500.0,50.4271,50.445,50.3377,50.3735,20500.0
2014-04-04 12:10:00,56.35,56.36,56.2,56.29,27100.0,50.3735,50.3824,50.2394,50.3199,27100.0
2014-04-04 12:15:00,56.29,56.44,56.28,56.4,33900.0,50.3199,50.454,50.3109,50.4182,33900.0
2014-04-04 12:20:00,56.4,56.52,56.4,56.46,14300.0,50.4182,50.5255,50.4182,50.4718,14300.0
2014-04-04 12:25:00,56.45,56.48,56.4,56.42,10700.0,50.4629,50.4897,50.4182,50.4361,10700.0
2014-04-04 12:30:00,56.41,56.44,56.4,56.41,12500.0,50.4271,50.454,50.4182,50.4271,12500.0
2014-04-04 12:35:00,56.41,56.42,56.4,56.41,15600.0,50.4271,50.4361,50.4182,50.4271,15600.0
2014-04-04 12:40:00,56.42,56.43,56.39,56.4,36000.0,50.4361,50.445,50.4093,50.4182,36000.0
2014-04-04 12:45:00,56.4,56.43,56.38,56.41,47800.0,50.4182,50.445,50.4003,50.4271,47800.0
2014-04-04 12:50:00,56.41,56.44,56.39,56.4,18200.0,50.4271,50.454,50.4093,50.4182,18200.0
2014-04-04 12:55:00,56.4,56.42,56.36,56.37,39400.0,50.4182,50.4361,50.3824,50.3914,39400.0
2014-04-04 13:00:00,56.36,56.38,56.23,56.28,25800.0,50.3824,50.4003,50.2662,50.3109,25800.0
2014-04-04 13:05:00,56.27,56.34,56.25,56.32,18700.0,50.302,50.3646,50.2841,50.3467,18700.0
2014-04-04 13:10:00,56.33,56.35,56.31,56.33,4400.0,50.3556,50.3735,50.3377,50.3556,4400.0
2014-04-04 13:15:00,56.32,56.38,56.32,56.36,5800.0,50.3467,50.4003,50.3467,50.3824,5800.0
2014-04-04 13:20:00,56.37,56.37,56.27,56.27,12500.0,50.3914,50.3914,50.302,50.302,12500.0
2014-04-04 13:25:00,56.28,56.3,56.26,56.26,6800.0,50.3109,50.3288,50.293,50.293,6800.0
2014-04-04 13:30:00,56.26,56.26,56.19,56.2,16600.0,50.293,50.293,50.2305,50.2394,16600.0
2014-04-04 13:35:00,56.21,56.27,56.21,56.24,8300.0,50.2483,50.302,50.2483,50.2752,8300.0
2014-04-04 13:40:00,56.22,56.25,56.18,56.21,9500.0,50.2573,50.2841,50.2215,50.2483,9500.0
2014-04-04 13:45:00,56.22,56.28,56.22,56.26,23100.0,50.2573,50.3109,50.2573,50.293,23100.0
2014-04-04 13:50:00,56.26,56.31,56.25,56.26,9900.0,50.293,50.3377,50.2841,50.293,9900.0
2014-04-04 13:55:00,56.25,56.3,56.22,56.27,44600.0,50.2841,50.3288,50.2573,50.302,44600.0
2014-04-04 14:00:00,56.28,56.33,56.17,56.19,23900.0,50.3109,50.3556,50.2126,50.2305,23900.0
2014-04-04 14:05:00,56.19,56.19,56.08,56.09,8500.0,50.2305,50.2305,50.1321,50.1411,8500.0
2014-04-04 14:10:00,56.09,56.13,56.05,56.09,8200.0,50.1411,50.1768,50.1053,50.1411,8200.0
2014-04-04 14:15:00,56.09,56.17,56.09,56.15,11900.0,50.1411,50.2126,50.1411,50.1947,11900.0
2014-04-04 14:20:00,56.13,56.15,56.06,56.12,13800.0,50.1768,50.1947,50.1143,50.1679,13800.0
2014-04-04 14:25:00,56.09,56.09,55.99,56.0,14000.0,50.1411,50.1411,50.0517,50.0606,14000.0
2014-04-04 14:30:00,55.99,56.01,55.91,55.92,47800.0,50.0517,50.0696,49.9802,49.9891,47800.0
2014-04-04 14:35:00,55.91,55.91,55.83,55.83,34000.0,49.9802,49.9802,49.9087,49.9087,34000.0
2014-04-04 14:40:00,55.83,55.84,55.73,55.79,72000.0,49.9087,49.9176,49.8193,49.8729,72000.0
2014-04-04 14:45:00,55.78,55.97,55.77,55.94,114800.0,49.864,50.0338,49.855,50.007,114800.0
2014-04-04 14:50:00,55.94,55.97,55.88,55.9,23200.0,50.007,50.0338,49.9533,49.9712,23200.0
2014-04-04 14:55:00,55.91,55.94,55.86,55.9,28000.0,49.9802,50.007,49.9355,49.9712,28000.0
2014-04-04 15:00:00,55.9,55.92,55.86,55.88,36000.0,49.9712,49.9891,49.9355,49.9533,36000.0
2014-04-04 15:05:00,55.88,55.88,55.8,55.8,43700.0,49.9533,49.9533,49.8818,49.8818,43700.0
2014-04-04 15:10:00,55.8,55.81,55.78,55.8,68000.0,49.8818,49.8908,49.864,49.8818,68000.0
2014-04-04 15:15:00,55.8,55.84,55.78,55.84,86100.0,49.8818,49.9176,49.864,49.9176,86100.0
2014-04-04 15:20:00,55.84,55.98,55.83,55.97,528600.0,49.9176,50.0427,49.9087,50.0338,528600.0
2014-04-04 15:25:00,55.98,56.06,55.94,56.01,55400.0,50.0427,50.1143,50.007,50.0696,55400.0
2014-04-04 15:30:00,56.01,56.05,55.97,55.98,34100.0,50.0696,50.1053,50.0338,50.0427,34100.0
2014-04-04 15:35:00,55.97,56.0,55.97,56.0,20400.0,50.0338,50.0606,50.0338,50.0606,20400.0
2014-04-04 15:40:00,56.0,56.02,55.93,55.93,47900.0,50.0606,50.0785,49.998,49.998,47900.0
2014-04-04 15:45:00,55.92,55.96,55.91,55.94,55000.0,49.9891,50.0249,49.9802,50.007,55000.0
2014-04-04 15:50:00,55.94,55.95,55.83,55.83,139400.0,50.007,50.0159,49.9087,49.9087,139400.0
2014-04-04 15:55:00,55.83,55.85,55.75,55.8,182400.0,49.9087,49.9265,49.8371,49.8818,182400.0
2014-04-07 09:30:00,55.65,55.77,55.47,55.63,31000.0,49.7477,49.855,49.5868,49.7299,31000.0
2014-04-07 09:35:00,55.64,55.71,55.3,55.43,32700.0,49.7388,49.8014,49.4349,49.5511,32700.0
2014-04-07 09:40:00,55.44,55.49,55.34,55.37,95800.0,49.56,49.6047,49.4706,49.4974,95800.0
2014-04-07 09:45:00,55.39,55.53,55.35,55.51,30400.0,49.5153,49.6405,49.4796,49.6226,30400.0
2014-04-07 09:50:00,55.52,55.73,55.51,55.69,20100.0,49.6315,49.8193,49.6226,49.7835,20100.0
2014-04-07 09:55:00,55.7,55.91,55.69,55.9,20400.0,49.7924,49.9802,49.7835,49.9712,20400.0
2014-04-07 10:00:00,55.91,55.91,55.76,55.79,22500.0,49.9802,49.9802,49.8461,49.8729,22500.0
2014-04-07 10:05:00,55.81,55.85,55.71,55.81,17000.0,49.8908,49.9265,49.8014,49.8908,17000.0
2014-04-07 10:10:00,55.81,55.88,55.78,55.84,18200.0,49.8908,49.9533,49.864,49.9176,18200.0
2014-04-07 10:15:00,55.84,55.87,55.76,55.87,18000.0,49.9176,49.9444,49.8461,49.9444,18000.0
2014-04-07 10:20:00,55.85,55.86,55.77,55.77,18600.0,49.9265,49.9355,49.855,49.855,18600.0
2014-04-07 10:25:00,55.76,55.85,55.76,55.79,9500.0,49.8461,49.9265,49.8461,49.8729,9500.0
2014-04-07 10:30:00,55.78,55.89,55.78,55.88,22800.0,49.864,49.9623,49.864,49.9533,22800.0
2014-04-07 10:35:00,55.89,55.93,55.77,55.81,20100.0,49.9623,49.998,49.855,49.8908,20100.0
2014-04-07 10:40:00,55.8,55.88,55.79,55.88,19700.0,49.8818,49.9533,49.8729,49.9533,19700.0
2014-04-07 10:45:00,55.89,55.9,55.8,55.81,20300.0,49.9623,49.9712,49.8818,49.8908,20300.0
2014-04-07 10:50:00,55.81,55.82,55.73,55.73,24600.0,49.8908,49.8997,49.8193,49.8193,24600.0
2014-04-07 10:55:00,55.73,55.81,55.69,55.81,20200.0,49.8193,49.8908,49.7835,49.8908,20200.0
2014-04-07 11:00:00,55.8,55.96,55.76,55.93,13900.0,49.8818,50.0249,49.8461,49.998,13900.0
2014-04-07 11:05:00,55.92,55.94,55.85,55.86,12900.0,49.9891,50.007,49.9265,49.9355,12900.0
2014-04-07 11:10:00,55.85,55.91,55.82,55.89,13500.0,49.9265,49.9802,49.8997,49.9623,13500.0
2014-04-07 11:15:00,55.89,55.94,55.85,55.93,21500.0,49.9623,50.007,49.9265,49.998,21500.0
2014-04-07 11:20:00,55.94,55.94,55.82,55.85,13000.0,50.007,50.007,49.8997,49.9265,13000.0
2014-04-07 11:25:00,55.85,55.87,55.82,55.85,11700.0,49.9265,49.9444,49.8997,49.9265,11700.0
2014-04-07 11:30:00,55.85,55.88,55.8,55.88,13200.0,49.9265,49.9533,49.8818,49.9533,13200.0
2014-04-07 11:35:00,55.88,55.92,55.87,55.92,10900.0,49.9533,49.9891,49.9444,49.9891,10900.0
2014-04-07 11:40:00,55.92,55.92,55.84,55.9,17700.0,49.9891,49.9891,49.9176,49.9712,17700.0
2014-04-07 11:45:00,55.9,55.92,55.88,55.88,10700.0,49.9712,49.9891,49.9533,49.9533,10700.0
2014-04-07 11:50:00,55.87,55.88,55.77,55.79,14700.0,49.9444,49.9533,49.855,49.8729,14700.0
2014-04-07 11:55:00,55.79,55.79,55.74,55.78,16400.0,49.8729,49.8729,49.8282,49.864,16400.0
2014-04-07 12:00:00,55.78,55.8,55.76,55.78,21000.0,49.864,49.8818,49.8461,49.864,21000.0
2014-04-07 12:05:00,55.77,55.78,55.74,55.75,29800.0,49.855,49.864,49.8282,49.8371,29800.0
2014-04-07 12:10:00,55.74,55.76,55.66,55.73,23400.0,49.8282,49.8461,49.7567,49.8193,23400.0
2014-04-07 12:15:00,55.73,55.74,55.63,55.64,25000.0,49.8193,49.8282,49.7299,49.7388,25000.0
2014-04-07 12:20:00,55.65,55.75,55.65,55.71,17700.0,49.7477,49.8371,49.7477,49.8014,17700.0
2014-04-07 12:25:00,55.72,55.79,55.72,55.76,10900.0,49.8103,49.8729,49.8103,49.8461,10900.0
2014-04-07 12:30:00,55.76,55.8,55.73,55.8,24900.0,49.8461,49.8818,49.8193,49.8818,24900.0
2014-04-07 12:35:00,55.81,55.88,55.77,55.85,16400.0,49.8908,49.9533,49.855,49.9265,16400.0
2014-04-07 12:40:00,55.86,55.9,55.82,55.83,12600.0,49.9355,49.9712,49.8997,49.9087,12600.0
2014-04-07 12:45:00,55.83,55.83,55.77,55.78,13200.0,49.9087,49.9087,49.855,49.864,13200.0
2014-04-07 12:50:00,55.78,55.8,55.77,55.8,13800.0,49.864,49.8818,49.855,49.8818,13800.0
2014-04-07 12:55:00,55.79,55.84,55.78,55.82,13500.0,49.8729,49.9176,49.864,49.8997,13500.0
2014-04-07 13:00:00,55.82,55.82,55.74,55.78,8800.0,49.8997,49.8997,49.8282,49.864,8800.0
2014-04-07 13:05:00,55.78,55.78,55.67,55.69,25300.0,49.864,49.864,49.7656,49.7835,25300.0
2014-04-07 13:10:00,55.69,55.74,55.68,55.73,28100.0,49.7835,49.8282,49.7746,49.8193,28100.0
2014-04-07 13:15:00,55.72,55.76,55.72,55.74,20700.0,49.8103,49.8461,49.8103,49.8282,20700.0
2014-04-07 13:20:00,55.74,55.85,55.74,55.83,16500.0,49.8282,49.9265,49.8282,49.9087,16500.0
2014-04-07 13:25:00,55.83,55.84,55.72,55.74,18300.0,49.9087,49.9176,49.8103,49.8282,18300.0
2014-04-07 13:30:00,55.73,55.74,55.68,55.68,26700.0,49.8193,49.8282,49.7746,49.7746,26700.0
2014-04-07 13:35:00,55.68,55.71,55.66,55.69,33500.0,49.7746,49.8014,49.7567,49.7835,33500.0
2014-04-07 13:40:00,55.69,55.74,55.67,55.71,29800.0,49.7835,49.8282,49.7656,49.8014,29800.0
2014-04-07 13:45:00,55.71,55.73,55.65,55.69,17200.0,49.8014,49.8193,49.7477,49.7835,17200.0
2014-04-07 13:50:00,55.68,55.73,55.65,55.66,17800.0,49.7746,49.8193,49.7477,49.7567,17800.0
2014-04-07 13:55:00,55.66,55.7,55.63,55.7,19500.0,49.7567,49.7924,49.7299,49.7924,19500.0
2014-04-07 14:00:00,55.69,55.72,55.66,55.71,43900.0,49.7835,49.8103,49.7567,49.8014,43900.0
2014-04-07 14:05:00,55.72,55.75,55.7,55.74,20600.0,49.8103,49.8371,49.7924,49.8282,20600.0
2014-04-07 14:10:00,55.75,55.76,55.68,55.69,34800.0,49.8371,49.8461,49.7746,49.7835,34800.0
2014-04-07 14:15:00,55.68,55.73,55.66,55.71,40700.0,49.7746,49.8193,49.7567,49.8014,40700.0
2014-04-07 14:20:00,55.71,55.75,55.67,55.75,323600.0,49.8014,49.8371,49.7656,49.8371,323600.0
2014-04-07 14:25:00,55.74,55.8,55.72,55.78,48300.0,49.8282,49.8818,49.8103,49.864,48300.0
2014-04-07 14:30:00,55.78,55.8,55.73,55.78,61600.0,49.864,49.8818,49.8193,49.864,61600.0
2014-04-07 14:35:00,55.78,55.8,55.72,55.74,106800.0,49.864,49.8818,49.8103,49.8282,106800.0
2014-04-07 14:40:00,55.74,55.82,55.71,55.82,84900.0,49.8282,49.8997,49.8014,49.8997,84900.0
2014-04-07 14:45:00,55.83,55.86,55.76,55.83,568900.0,49.9087,49.9355,49.8461,49.9087,568900.0
2014-04-07 14:50:00,55.84,56.06,55.83,56.05,31300.0,49.9176,50.1143,49.9087,50.1053,31300.0
2014-04-07 14:55:00,56.06,56.15,56.04,56.12,30300.0,50.1143,50.1947,50.0964,50.1679,30300.0
2014-04-07 15:00:00,56.1,56.11,56.03,56.03,15300.0,50.15,50.159,50.0874,50.0874,15300.0
2014-04-07 15:05:00,56.01,56.03,55.98,56.03,23600.0,50.0696,50.0874,50.0427,50.0874,23600.0
2014-04-07 15:10:00,56.04,56.14,56.01,56.14,24000.0,50.0964,50.1858,50.0696,50.1858,24000.0
2014-04-07 15:15:00,56.15,56.15,56.04,56.07,42700.0,50.1947,50.1947,50.0964,50.1232,42700.0
2014-04-07 15:20:00,56.05,56.06,55.96,56.02,41000.0,50.1053,50.1143,50.0249,50.0785,41000.0
2014-04-07 15:25:00,56.02,56.19,56.02,56.16,65400.0,50.0785,50.2305,50.0785,50.2037,65400.0
2014-04-07 15:30:00,56.15,56.16,56.03,56.04,27500.0,50.1947,50.2037,50.0874,50.0964,27500.0
2014-04-07 15:35:00,56.04,56.08,56.02,56.02,38200.0,50.0964,50.1321,50.0785,50.0785,38200.0
2014-04-07 15:40:00,56.01,56.03,55.96,55.96,32500.0,50.0696,50.0874,50.0249,50.0249,32500.0
2014-04-07 15:45:00,55.96,55.98,55.93,55.96,55400.0,50.0249,50.0427,49.998,50.0249,55400.0
2014-04-07 15:50:00,55.95,55.96,55.77,55.77,106200.0,50.0159,50.0249,49.855,49.855,106200.0
2014-04-07 15:55:00,55.77,55.84,55.76,55.81,117500.0,49.855,49.9176,49.8461,49.8908,117500.0
2014-04-08 09:30:00,55.95,55.95,55.53,55.72,98900.0,50.0159,50.0159,49.6405,49.8103,98900.0
2014-04-08 09:35:00,55.69,55.99,55.69,55.87,11900.0,49.7835,50.0517,49.7835,49.9444,11900.0
2014-04-08 09:40:00,55.89,55.9,55.78,55.8,42900.0,49.9623,49.9712,49.864,49.8818,42900.0
2014-04-08 09:45:00,55.8,55.8,55.68,55.69,21200.0,49.8818,49.8818,49.7746,49.7835,21200.0
2014-04-08 09:50:00,55.68,55.69,55.52,55.66,48100.0,49.7746,49.7835,49.6315,49.7567,48100.0
2014-04-08 09:55:00,55.68,55.75,55.64,55.64,22700.0,49.7746,49.8371,49.7388,49.7388,22700.0
2014-04-08 10:00:00,55.63,55.82,55.63,55.77,27600.0,49.7299,49.8997,49.7299,49.855,27600.0
2014-04-08 10:05:00,55.79,55.81,55.72,55.75,17800.0,49.8729,49.8908,49.8103,49.8371,17800.0
2014-04-08 10:10:00,55.76,55.76,55.67,55.73,36900.0,49.8461,49.8461,49.7656,49.8193,36900.0
2014-04-08 10:15:00,55.73,55.74,55.65,55.68,42600.0,49.8193,49.8282,49.7477,49.7746,42600.0
2014-04-08 10:20:00,55.67,55.68,55.53,55.53,99400.0,49.7656,49.7746,49.6405,49.6405,99400.0
2014-04-08 10:25:00,55.53,55.58,55.4,55.43,72500.0,49.6405,49.6852,49.5243,49.5511,72500.0
2014-04-08 10:30:00,55.44,55.63,55.44,55.6,124600.0,49.56,49.7299,49.56,49.703,124600.0
2014-04-08 10:35:00,55.6,55.71,55.6,55.71,39500.0,49.703,49.8014,49.703,49.8014,39500.0
2014-04-08 10:40:00,55.71,55.73,55.68,55.72,47100.0,49.8014,49.8193,49.7746,49.8103,47100.0
2014-04-08 10:45:00,55.73,55.76,55.72,55.75,37200.0,49.8193,49.8461,49.8103,49.8371,37200.0
2014-04-08 10:50:00,55.75,55.81,55.73,55.73,73700.0,49.8371,49.8908,49.8193,49.8193,73700.0
2014-04-08 10:55:00,55.74,55.78,55.69,55.7,36300.0,49.8282,49.864,49.7835,49.7924,36300.0
2014-04-08 11:00:00,55.7,55.79,55.69,55.76,30500.0,49.7924,49.8729,49.7835,49.8461,30500.0
2014-04-08 11:05:00,55.75,55.8,55.74,55.8,32900.0,49.8371,49.8818,49.8282,49.8818,32900.0
2014-04-08 11:10:00,55.81,55.88,55.8,55.8,32500.0,49.8908,49.9533,49.8818,49.8818,32500.0
2014-04-08 11:15:00,55.8,56.05,55.8,56.03,351400.0,49.8818,50.1053,49.8818,50.0874,351400.0
2014-04-08 11:20:00,56.04,56.07,55.9,55.91,61100.0,50.0964,50.1232,49.9712,49.9802,61100.0
2014-04-08 11:25:00,55.91,55.92,55.73,55.74,52800.0,49.9802,49.9891,49.8193,49.8282,52800.0
2014-04-08 11:30:00,55.73,55.8,55.61,55.8,61600.0,49.8193,49.8818,49.712,49.8818,61600.0
2014-04-08 11:35:00,55.8,55.82,55.75,55.8,21400.0,49.8818,49.8997,49.8371,49.8818,21400.0
2014-04-08 11:40:00,55.81,55.89,55.8,55.89,14800.0,49.8908,49.9623,49.8818,49.9623,14800.0
2014-04-08 11:45:00,55.88,55.88,55.8,55.82,10700.0,49.9533,49.9533,49.8818,49.8997,10700.0
2014-04-08 11:50:00,55.84,55.9,55.84,55.89,7700.0,49.9176,49.9712,49.9176,49.9623,7700.0
2014-04-08 11:55:00,55.9,55.97,55.87,55.94,14300.0,49.9712,50.0338,49.9444,50.007,14300.0
2014-04-08 12:00:00,55.94,56.0,55.91,56.0,20300.0,50.007,50.0606,49.9802,50.0606,20300.0
2014-04-08 12:05:00,56.01,56.03,55.95,55.95,23000.0,50.0696,50.0874,50.0159,50.0159,23000.0
2014-04-08 12:10:00,55.95,55.96,55.87,55.91,20500.0,50.0159,50.0249,49.9444,49.9802,20500.0
2014-04-08 12:15:00,55.91,55.93,55.9,55.91,25800.0,49.9802,49.998,49.9712,49.9802,25800.0
2014-04-08 12:20:00,55.91,55.92,55.87,55.91,19900.0,49.9802,49.9891,49.9444,49.9802,19900.0
2014-04-08 12:25:00,55.92,56.01,55.91,56.01,22100.0,49.9891,50.0696,49.9802,50.0696,22100.0
2014-04-08 12:30:00,55.99,56.02,55.97,56.0,15500.0,50.0517,50.0785,50.0338,50.0606,15500.0
2014-04-08 12:35:00,56.0,56.03,56.0,56.02,17800.0,50.0606,50.0874,50.0606,50.0785,17800.0
2014-04-08 12:40:00,56.03,56.03,55.91,55.97,16300.0,50.0874,50.0874,49.9802,50.0338,16300.0
2014-04-08 12:45:00,55.97,55.98,55.93,55.95,9500.0,50.0338,50.0427,49.998,50.0159,9500.0
2014-04-08 12:50:00,55.95,55.96,55.89,55.92,17800.0,50.0159,50.0249,49.9623,49.9891,17800.0
2014-04-08 12:55:00,55.92,55.93,55.86,55.88,16500.0,49.9891,49.998,49.9355,49.9533,16500.0
2014-04-08 13:00:00,55.88,55.95,55.88,55.93,8700.0,49.9533,50.0159,49.9533,49.998,8700.0
2014-04-08 13:05:00,55.93,55.94,55.92,55.93,59800.0,49.998,50.007,49.9891,49.998,59800.0
2014-04-08 13:10:00,55.94,56.0,55.93,55.99,48200.0,50.007,50.0606,49.998,50.0517,48200.0
2014-04-08 13:15:00,55.99,56.03,55.99,56.02,9300.0,50.0517,50.0874,50.0517,50.0785,9300.0
2014-04-08 13:20:00,56.01,56.05,56.0,56.03,10600.0,50.0696,50.1053,50.0606,50.0874,10600.0
2014-04-08 13:25:00,56.04,56.13,56.03,56.08,24600.0,50.0964,50.1768,50.0874,50.1321,24600.0
2014-04-08 13:30:00,56.09,56.1,55.98,55.98,18500.0,50.1411,50.15,50.0427,50.0427,18500.0
2014-04-08 13:35:00,55.98,56.0,55.95,55.98,19200.0,50.0427,50.0606,50.0159,50.0427,19200.0
2014-04-08 13:40:00,55.98,56.01,55.98,56.01,15500.0,50.0427,50.0696,50.0427,50.0696,15500.0
2014-04-08 13:45:00,56.0,56.02,55.86,55.86,23400.0,50.0606,50.0785,49.9355,49.9355,23400.0
2014-04-08 13:50:00,55.87,55.93,55.87,55.93,12200.0,49.9444,49.998,49.9444,49.998,12200.0
2014-04-08 13:55:00,55.93,56.04,55.93,56.04,14100.0,49.998,50.0964,49.998,50.0964,14100.0
2014-04-08 14:00:00,56.04,56.04,55.97,55.99,18600.0,50.0964,50.0964,50.0338,50.0517,18600.0
2014-04-08 14:05:00,55.98,56.0,55.93,55.99,24700.0,50.0427,50.0606,49.998,50.0517,24700.0
2014-04-08 14:10:00,55.99,56.07,55.97,56.07,20900.0,50.0517,50.1232,50.0338,50.1232,20900.0
2014-04-08 14:15:00,56.06,56.07,56.01,56.02,15800.0,50.1143,50.1232,50.0696,50.0785,15800.0
2014-04-08 14:20:00,56.02,56.03,55.97,56.02,21800.0,50.0785,50.0874,50.0338,50.0785,21800.0
2014-04-08 14:25:00,56.02,56.04,55.96,55.99,30900.0,50.0785,50.0964,50.0249,50.0517,30900.0
2014-04-08 14:30:00,56.0,56.01,55.99,56.0,23000.0,50.0606,50.0696,50.0517,50.0606,23000.0
2014-04-08 14:35:00,56.0,56.0,55.98,56.0,26600.0,50.0606,50.0606,50.0427,50.0606,26600.0
2014-04-08 14:40:00,56.0,56.01,55.93,55.93,35900.0,50.0606,50.0696,49.998,49.998,35900.0
2014-04-08 14:45:00,55.94,55.99,55.93,55.95,29600.0,50.007,50.0517,49.998,50.0159,29600.0
2014-04-08 14:50:00,55.96,56.0,55.93,55.94,41100.0,50.0249,50.0606,49.998,50.007,41100.0
2014-04-08 14:55:00,55.95,55.97,55.92,55.96,24500.0,50.0159,50.0338,49.9891,50.0249,24500.0
2014-04-08 15:00:00,55.96,55.98,55.95,55.97,15700.0,50.0249,50.0427,50.0159,50.0338,15700.0
2014-04-08 15:05:00,55.97,55.98,55.96,55.97,20600.0,50.0338,50.0427,50.0249,50.0338,20600.0
2014-04-08 15:10:00,55.96,55.98,55.94,55.97,21400.0,50.0249,50.0427,50.007,50.0338,21400.0
2014-04-08 15:15:00,55.97,55.98,55.95,55.98,28100.0,50.0338,50.0427,50.0159,50.0427,28100.0
2014-04-08 15:20:00,55.98,55.99,55.97,55.98,59600.0,50.0427,50.0517,50.0338,50.0427,59600.0
2014-04-08 15:25:00,55.98,55.98,55.96,55.98,20600.0,50.0427,50.0427,50.0249,50.0427,20600.0
2014-04-08 15:30:00,55.98,56.02,55.97,55.99,101200.0,50.0427,50.0785,50.0338,50.0517,101200.0
2014-04-08 15:35:00,55.98,56.0,55.95,55.97,55100.0,50.0427,50.0606,50.0159,50.0338,55100.0
2014-04-08 15:40:00,55.97,55.98,55.93,55.94,45600.0,50.0338,50.0427,49.998,50.007,45600.0
2014-04-08 15:45:00,55.93,55.99,55.92,55.98,32400.0,49.998,50.0517,49.9891,50.0427,32400.0
2014-04-08 15:50:00,55.97,55.98,55.9,55.96,133500.0,50.0338,50.0427,49.9712,50.0249,133500.0
2014-04-08 15:55:00,55.96,56.0,55.93,55.94,1447500.0,50.0249,50.0606,49.998,50.007,1447500.0
2014-04-09 09:30:00,56.24,56.39,56.07,56.33,171200.0,50.2752,50.4093,50.1232,50.3556,171200.0
2014-04-09 09:35:00,56.35,56.35,56.24,56.35,33200.0,50.3735,50.3735,50.2752,50.3735,33200.0
2014-04-09 09:40:00,56.35,56.35,56.24,56.27,25700.0,50.3735,50.3735,50.2752,50.302,25700.0
2014-04-09 09:45:00,56.26,56.33,56.22,56.3,442800.0,50.293,50.3556,50.2573,50.3288,442800.0
2014-04-09 09:50:00,56.3,56.48,56.26,56.41,31800.0,50.3288,50.4897,50.293,50.4271,31800.0
2014-04-09 09:55:00,56.41,56.57,56.4,56.49,24100.0,50.4271,50.5702,50.4182,50.4987,24100.0
2014-04-09 10:00:00,56.47,56.5,56.37,56.38,21400.0,50.4808,50.5076,50.3914,50.4003,21400.0
2014-04-09 10:05:00,56.38,56.41,56.28,56.28,15300.0,50.4003,50.4271,50.3109,50.3109,15300.0
2014-04-09 10:10:00,56.28,56.32,56.23,56.29,26100.0,50.3109,50.3467,50.2662,50.3199,26100.0
2014-04-09 10:15:00,56.3,56.37,56.29,56.32,24300.0,50.3288,50.3914,50.3199,50.3467,24300.0
2014-04-09 10:20:00,56.31,56.38,56.3,56.37,21600.0,50.3377,50.4003,50.3288,50.3914,21600.0
2014-04-09 10:25:00,56.36,56.39,56.31,56.33,22500.0,50.3824,50.4093,50.3377,50.3556,22500.0
2014-04-09 10:30:00,56.33,56.45,56.33,56.39,16700.0,50.3556,50.4629,50.3556,50.4093,16700.0
2014-04-09 10:35:00,56.39,56.43,56.33,56.33,10200.0,50.4093,50.445,50.3556,50.3556,10200.0
2014-04-09 10:40:00,56.33,56.39,56.26,56.39,27700.0,50.3556,50.4093,50.293,50.4093,27700.0
2014-04-09 10:45:00,56.4,56.43,56.23,56.26,21200.0,50.4182,50.445,50.2662,50.293,21200.0
2014-04-09 10:50:00,56.27,56.34,56.24,56.28,18200.0,50.302,50.3646,50.2752,50.3109,18200.0
2014-04-09 10:55:00,56.3,56.35,56.28,56.32,16500.0,50.3288,50.3735,50.3109,50.3467,16500.0
2014-04-09 11:00:00,56.31,56.37,56.3,56.33,18200.0,50.3377,50.3914,50.3288,50.3556,18200.0
2014-04-09 11:05:00,56.33,56.38,56.33,56.38,19200.0,50.3556,50.4003,50.3556,50.4003,19200.0
2014-04-09 11:10:00,56.39,56.41,56.36,56.41,24900.0,50.4093,50.4271,50.3824,50.4271,24900.0
2014-04-09 11:15:00,56.41,56.49,56.4,56.48,16800.0,50.4271,50.4987,50.4182,50.4897,16800.0
2014-04-09 11:20:00,56.49,56.5,56.41,56.46,21400.0,50.4987,50.5076,50.4271,50.4718,21400.0
2014-04-09 11:25:00,56.45,56.45,56.38,56.43,11200.0,50.4629,50.4629,50.4003,50.445,11200.0
2014-04-09 11:30:00,56.42,56.52,56.41,56.52,10400.0,50.4361,50.5255,50.4271,50.5255,10400.0
2014-04-09 11:35:00,56.51,56.54,56.5,56.54,12400.0,50.5165,50.5433,50.5076,50.5433,12400.0
2014-04-09 11:40:00,56.54,56.54,56.5,56.5,11000.0,50.5433,50.5433,50.5076,50.5076,11000.0
2014-04-09 11:45:00,56.5,56.6,56.5,56.58,17600.0,50.5076,50.597,50.5076,50.5791,17600.0
2014-04-09 11:50:00,56.59,56.64,56.58,56.58,23100.0,50.588,50.6327,50.5791,50.5791,23100.0
2014-04-09 11:55:00,56.58,56.6,56.57,56.57,9100.0,50.5791,50.597,50.5702,50.5702,9100.0
2014-04-09 12:00:00,56.57,56.57,56.52,56.55,22200.0,50.5702,50.5702,50.5255,50.5523,22200.0
2014-04-09 12:05:00,56.57,56.6,56.48,56.53,20200.0,50.5702,50.597,50.4897,50.5344,20200.0
2014-04-09 12:10:00,56.55,56.59,56.54,56.58,21500.0,50.5523,50.588,50.5433,50.5791,21500.0
2014-04-09 12:15:00,56.58,56.59,56.54,56.55,22200.0,50.5791,50.588,50.5433,50.5523,22200.0
2014-04-09 12:20:00,56.55,56.58,56.53,56.57,13200.0,50.5523,50.5791,50.5344,50.5702,13200.0
2014-04-09 12:25:00,56.58,56.6,56.53,56.56,23200.0,50.5791,50.597,50.5344,50.5612,23200.0
2014-04-09 12:30:00,56.57,56.58,56.56,56.58,11100.0,50.5702,50.5791,50.5612,50.5791,11100.0
2014-04-09 12:35:00,56.58,56.58,56.55,56.55,24300.0,50.5791,50.5791,50.5523,50.5523,24300.0
2014-04-09 12:40:00,56.55,56.58,56.53,56.54,11600.0,50.5523,50.5791,50.5344,50.5433,11600.0
2014-04-09 12:45:00,56.54,56.55,56.53,56.53,11300.0,50.5433,50.5523,50.5344,50.5344,11300.0
2014-04-09 12:50:00,56.54,56.54,56.48,56.48,9300.0,50.5433,50.5433,50.4897,50.4897,9300.0
2014-04-09 12:55:00,56.48,56.5,56.48,56.48,9200.0,50.4897,50.5076,50.4897,50.4897,9200.0
2014-04-09 13:00:00,56.48,56.51,56.48,56.5,8500.0,50.4897,50.5165,50.4897,50.5076,8500.0
2014-04-09 13:05:00,56.5,56.51,56.48,56.48,8500.0,50.5076,50.5165,50.4897,50.4897,8500.0
2014-04-09 13:10:00,56.48,56.49,56.45,56.47,9000.0,50.4897,50.4987,50.4629,50.4808,9000.0
2014-04-09 13:15:00,56.46,56.46,56.44,56.45,8600.0,50.4718,50.4718,50.454,50.4629,8600.0
2014-04-09 13:20:00,56.45,56.48,56.45,56.47,8200.0,50.4629,50.4897,50.4629,50.4808,8200.0
2014-04-09 13:25:00,56.46,56.46,56.41,56.42,7800.0,50.4718,50.4718,50.4271,50.4361,7800.0
2014-04-09 13:30:00,56.42,56.42,56.33,56.36,9500.0,50.4361,50.4361,50.3556,50.3824,9500.0
2014-04-09 13:35:00,56.35,56.4,56.35,56.4,4900.0,50.3735,50.4182,50.3735,50.4182,4900.0
2014-04-09 13:40:00,56.39,56.46,56.38,56.45,10600.0,50.4093,50.4718,50.4003,50.4629,10600.0
2014-04-09 13:45:00,56.43,56.44,56.41,56.42,45500.0,50.445,50.454,50.4271,50.4361,45500.0
2014-04-09 13:50:00,56.42,56.49,56.42,56.49,13100.0,50.4361,50.4987,50.4361,50.4987,13100.0
2014-04-09 13:55:00,56.5,56.53,56.5,56.52,14200.0,50.5076,50.5344,50.5076,50.5255,14200.0
2014-04-09 14:00:00,56.53,56.65,56.53,56.65,25000.0,50.5344,50.6417,50.5344,50.6417,25000.0
2014-04-09 14:05:00,56.65,56.77,56.62,56.76,41800.0,50.6417,50.749,50.6149,50.74,41800.0
2014-04-09 14:10:00,56.76,56.84,56.74,56.83,39900.0,50.74,50.8115,50.7221,50.8026,39900.0
2014-04-09 14:15:00,56.83,56.89,56.83,56.85,51700.0,50.8026,50.8562,50.8026,50.8205,51700.0
2014-04-09 14:20:00,56.86,56.9,56.85,56.9,27500.0,50.8294,50.8652,50.8205,50.8652,27500.0
2014-04-09 14:25:00,56.9,56.93,56.83,56.83,31800.0,50.8652,50.892,50.8026,50.8026,31800.0
2014-04-09 14:30:00,56.85,56.86,56.79,56.8,8700.0,50.8205,50.8294,50.7668,50.7758,8700.0
2014-04-09 14:35:00,56.82,56.85,56.8,56.83,16300.0,50.7937,50.8205,50.7758,50.8026,16300.0
2014-04-09 14:40:00,56.83,56.84,56.81,56.81,25100.0,50.8026,50.8115,50.7847,50.7847,25100.0
2014-04-09 14:45:00,56.81,56.83,56.78,56.78,31900.0,50.7847,50.8026,50.7579,50.7579,31900.0
2014-04-09 14:50:00,56.77,56.81,56.73,56.75,26600.0,50.749,50.7847,50.7132,50.7311,26600.0
2014-04-09 14:55:00,56.75,56.75,56.69,56.71,24400.0,50.7311,50.7311,50.6774,50.6953,24400.0
2014-04-09 15:00:00,56.71,56.75,56.68,56.75,13100.0,50.6953,50.7311,50.6685,50.7311,13100.0
2014-04-09 15:05:00,56.75,56.8,56.73,56.77,35200.0,50.7311,50.7758,50.7132,50.749,35200.0
2014-04-09 15:10:00,56.76,56.82,56.76,56.76,18100.0,50.74,50.7937,50.74,50.74,18100.0
2014-04-09 15:15:00,56.77,56.8,56.76,56.79,14200.0,50.749,50.7758,50.74,50.7668,14200.0
2014-04-09 15:20:00,56.78,56.79,56.72,56.74,19200.0,50.7579,50.7668,50.7043,50.7221,19200.0
2014-04-09 15:25:00,56.73,56.73,56.67,56.71,30400.0,50.7132,50.7132,50.6596,50.6953,30400.0
2014-04-09 15:30:00,56.72,56.75,56.7,56.73,26700.0,50.7043,50.7311,50.6864,50.7132,26700.0
2014-04-09 15:35:00,56.74,56.78,56.73,56.77,24700.0,50.7221,50.7579,50.7132,50.749,24700.0
2014-04-09 15:40:00,56.77,56.83,56.75,56.83,32500.0,50.749,50.8026,50.7311,50.8026,32500.0
2014-04-09 15:45:00,56.83,56.84,56.75,56.84,42700.0,50.8026,50.8115,50.7311,50.8115,42700.0
2014-04-09 15:50:00,56.84,56.85,56.73,56.77,59700.0,50.8115,50.8205,50.7132,50.749,59700.0
2014-04-09 15:55:00,56.77,56.77,56.65,56.67,169200.0,50.749,50.749,50.6417,50.6596,169200.0
2014-04-10 09:30:00,57.25,57.25,56.5,56.74,21400.0,51.178,51.178,50.5076,50.7221,21400.0
2014-04-10 09:35:00,56.75,56.8,56.54,56.56,17000.0,50.7311,50.7758,50.5433,50.5612,17000.0
2014-04-10 09:40:00,56.57,56.79,56.57,56.79,11800.0,50.5702,50.7668,50.5702,50.7668,11800.0
2014-04-10 09:45:00,56.78,56.83,56.71,56.71,25700.0,50.7579,50.8026,50.6953,50.6953,25700.0
2014-04-10 09:50:00,56.71,56.74,56.58,56.61,20200.0,50.6953,50.7221,50.5791,50.6059,20200.0
2014-04-10 09:55:00,56.62,56.67,56.56,56.66,21100.0,50.6149,50.6596,50.5612,50.6506,21100.0
2014-04-10 10:00:00,56.66,56.67,56.54,56.55,24100.0,50.6506,50.6596,50.5433,50.5523,24100.0
2014-04-10 10:05:00,56.57,56.61,56.53,56.56,25300.0,50.5702,50.6059,50.5344,50.5612,25300.0
2014-04-10 10:10:00,56.55,56.59,56.36,56.37,29500.0,50.5523,50.588,50.3824,50.3914,29500.0
2014-04-10 10:15:00,56.37,56.37,56.15,56.16,28500.0,50.3914,50.3914,50.1947,50.2037,28500.0
2014-04-10 10:20:00,56.16,56.3,56.16,56.29,14200.0,50.2037,50.3288,50.2037,50.3199,14200.0
2014-04-10 10:25:00,56.29,56.48,56.24,56.48,23400.0,50.3199,50.4897,50.2752,50.4897,23400.0
2014-04-10 10:30:00,56.48,56.6,56.42,56.59,28500.0,50.4897,50.597,50.4361,50.588,28500.0
2014-04-10 10:35:00,56.57,56.57,56.42,56.49,16100.0,50.5702,50.5702,50.4361,50.4987,16100.0
2014-04-10 10:40:00,56.48,56.49,56.38,56.38,15400.0,50.4897,50.4987,50.4003,50.4003,15400.0
2014-04-10 10:45:00,56.38,56.42,56.28,56.28,15300.0,50.4003,50.4361,50.3109,50.3109,15300.0
2014-04-10 10:50:00,56.27,56.27,56.21,56.25,12500.0,50.302,50.302,50.2483,50.2841,12500.0
2014-04-10 10:55:00,56.25,56.26,56.06,56.06,9100.0,50.2841,50.293,50.1143,50.1143,9100.0
2014-04-10 11:00:00,56.06,56.07,55.99,55.99,32100.0,50.1143,50.1232,50.0517,50.0517,32100.0
2014-04-10 11:05:00,56.0,56.09,55.98,56.08,66400.0,50.0606,50.1411,50.0427,50.1321,66400.0
2014-04-10 11:10:00,56.1,56.24,56.08,56.22,55800.0,50.15,50.2752,50.1321,50.2573,55800.0
2014-04-10 11:15:00,56.21,56.21,56.05,56.06,9000.0,50.2483,50.2483,50.1053,50.1143,9000.0
2014-04-10 11:20:00,56.07,56.14,56.02,56.03,16100.0,50.1232,50.1858,50.0785,50.0874,16100.0
2014-04-10 11:25:00,56.01,56.01,55.88,55.89,22000.0,50.0696,50.0696,49.9533,49.9623,22000.0
2014-04-10 11:30:00,55.91,56.02,55.9,55.99,15500.0,49.9802,50.0785,49.9712,50.0517,15500.0
2014-04-10 11:35:00,56.0,56.01,55.98,56.01,9000.0,50.0606,50.0696,50.0427,50.0696,9000.0
2014-04-10 11:40:00,56.03,56.1,55.97,56.08,9600.0,50.0874,50.15,50.0338,50.1321,9600.0
2014-04-10 11:45:00,56.07,56.1,56.0,56.08,29200.0,50.1232,50.15,50.0606,50.1321,29200.0
2014-04-10 11:50:00,56.07,56.17,56.06,56.14,19100.0,50.1232,50.2126,50.1143,50.1858,19100.0
2014-04-10 11:55:00,56.14,56.14,56.06,56.09,14500.0,50.1858,50.1858,50.1143,50.1411,14500.0
2014-04-10 12:00:00,56.07,56.13,55.91,55.92,25900.0,50.1232,50.1768,49.9802,49.9891,25900.0
2014-04-10 12:05:00,55.91,55.94,55.87,55.89,12200.0,49.9802,50.007,49.9444,49.9623,12200.0
2014-04-10 12:10:00,55.87,55.88,55.75,55.77,21900.0,49.9444,49.9533,49.8371,49.855,21900.0
2014-04-10 12:15:00,55.78,55.83,55.77,55.8,26900.0,49.864,49.9087,49.855,49.8818,26900.0
2014-04-10 12:20:00,55.79,55.91,55.79,55.86,30200.0,49.8729,49.9802,49.8729,49.9355,30200.0
2014-04-10 12:25:00,55.87,55.89,55.86,55.89,15200.0,49.9444,49.9623,49.9355,49.9623,15200.0
2014-04-10 12:30:00,55.89,55.93,55.86,55.92,25500.0,49.9623,49.998,49.9355,49.9891,25500.0
2014-04-10 12:35:00,55.93,55.94,55.91,55.91,10800.0,49.998,50.007,49.9802,49.9802,10800.0
2014-04-10 12:40:00,55.91,55.95,55.88,55.93,32800.0,49.9802,50.0159,49.9533,49.998,32800.0
2014-04-10 12:45:00,55.93,55.95,55.91,55.95,22400.0,49.998,50.0159,49.9802,50.0159,22400.0
2014-04-10 12:50:00,55.95,56.0,55.9,55.99,15600.0,50.0159,50.0606,49.9712,50.0517,15600.0
2014-04-10 12:55:00,55.99,55.99,55.87,55.87,17600.0,50.0517,50.0517,49.9444,49.9444,17600.0
2014-04-10 13:00:00,55.87,55.87,55.8,55.83,24500.0,49.9444,49.9444,49.8818,49.9087,24500.0
2014-04-10 13:05:00,55.84,55.91,55.82,55.88,25400.0,49.9176,49.9802,49.8997,49.9533,25400.0
2014-04-10 13:10:00,55.87,55.91,55.84,55.86,50900.0,49.9444,49.9802,49.9176,49.9355,50900.0
2014-04-10 13:15:00,55.86,55.86,55.78,55.8,26500.0,49.9355,49.9355,49.864,49.8818,26500.0
2014-04-10 13:20:00,55.8,55.8,55.66,55.68,27000.0,49.8818,49.8818,49.7567,49.7746,27000.0
2014-04-10 13:25:00,55.67,55.67,55.59,55.61,63400.0,49.7656,49.7656,49.6941,49.712,63400.0
2014-04-10 13:30:00,55.64,55.66,55.6,55.63,15700.0,49.7388,49.7567,49.703,49.7299,15700.0
2014-04-10 13:35:00,55.63,55.68,55.63,55.64,15700.0,49.7299,49.7746,49.7299,49.7388,15700.0
2014-04-10 13:40:00,55.64,55.64,55.59,55.61,10800.0,49.7388,49.7388,49.6941,49.712,10800.0
2014-04-10 13:45:00,55.6,55.61,55.57,55.6,24000.0,49.703,49.712,49.6762,49.703,24000.0
2014-04-10 13:50:00,55.61,55.61,55.53,55.59,36600.0,49.712,49.712,49.6405,49.6941,36600.0
2014-04-10 13:55:00,55.61,55.63,55.6,55.63,16400.0,49.712,49.7299,49.703,49.7299,16400.0
2014-04-10 14:00:00,55.62,55.71,55.61,55.7,21800.0,49.7209,49.8014,49.712,49.7924,21800.0
2014-04-10 14:05:00,55.7,55.72,55.68,55.68,34300.0,49.7924,49.8103,49.7746,49.7746,34300.0
2014-04-10 14:10:00,55.68,55.71,55.66,55.71,24100.0,49.7746,49.8014,49.7567,49.8014,24100.0
2014-04-10 14:15:00,55.73,55.76,55.71,55.72,19800.0,49.8193,49.8461,49.8014,49.8103,19800.0
2014-04-10 14:20:00,55.71,55.71,55.64,55.65,24800.0,49.8014,49.8014,49.7388,49.7477,24800.0
2014-04-10 14:25:00,55.66,55.66,55.55,55.57,19300.0,49.7567,49.7567,49.6583,49.6762,19300.0
2014-04-10 14:30:00,55.56,55.56,55.47,55.5,71500.0,49.6673,49.6673,49.5868,49.6137,71500.0
2014-04-10 14:35:00,55.49,55.5,55.39,55.47,30800.0,49.6047,49.6137,49.5153,49.5868,30800.0
2014-04-10 14:40:00,55.47,55.55,55.47,55.54,30000.0,49.5868,49.6583,49.5868,49.6494,30000.0
2014-04-10 14:45:00,55.53,55.54,55.35,55.38,27700.0,49.6405,49.6494,49.4796,49.5064,27700.0
2014-04-10 14:50:00,55.38,55.44,55.36,55.4,37200.0,49.5064,49.56,49.4885,49.5243,37200.0
2014-04-10 14:55:00,55.41,55.46,55.39,55.45,24400.0,49.5332,49.5779,49.5153,49.569,24400.0
2014-04-10 15:00:00,55.45,55.47,55.37,55.38,113700.0,49.569,49.5868,49.4974,49.5064,113700.0
2014-04-10 15:05:00,55.38,55.38,55.21,55.25,51500.0,49.5064,49.5064,49.3544,49.3902,51500.0
2014-04-10 15:10:00,55.25,55.38,55.23,55.38,50500.0,49.3902,49.5064,49.3723,49.5064,50500.0
2014-04-10 15:15:00,55.38,55.42,55.35,55.42,34300.0,49.5064,49.5421,49.4796,49.5421,34300.0
2014-04-10 15:20:00,55.42,55.44,55.35,55.39,78200.0,49.5421,49.56,49.4796,49.5153,78200.0
2014-04-10 15:25:00,55.39,55.46,55.36,55.43,41100.0,49.5153,49.5779,49.4885,49.5511,41100.0
2014-04-10 15:30:00,55.41,55.49,55.4,55.46,67900.0,49.5332,49.6047,49.5243,49.5779,67900.0
2014-04-10 15:35:00,55.46,55.51,55.46,55.5,156800.0,49.5779,49.6226,49.5779,49.6137,156800.0
2014-04-10 15:40:00,55.51,55.55,55.5,55.53,76800.0,49.6226,49.6583,49.6137,49.6405,76800.0
2014-04-10 15:45:00,55.52,55.63,55.51,55.59,75300.0,49.6315,49.7299,49.6226,49.6941,75300.0
2014-04-10 15:50:00,55.58,55.58,55.44,55.45,105400.0,49.6852,49.6852,49.56,49.569,105400.0
2014-04-10 15:55:00,55.44,55.46,55.32,55.33,165200.0,49.56,49.5779,49.4527,49.4617,165200.0
2014-04-11 09:30:00,55.15,55.26,55.08,55.13,88400.0,49.3008,49.3991,49.2382,49.2829,88400.0
2014-04-11 09:35:00,55.14,55.18,55.07,55.16,70400.0,49.2918,49.3276,49.2293,49.3097,70400.0
2014-04-11 09:40:00,55.22,55.43,55.22,55.38,23900.0,49.3633,49.5511,49.3633,49.5064,23900.0
2014-04-11 09:45:00,55.41,55.48,55.27,55.32,40800.0,49.5332,49.5958,49.408,49.4527,40800.0
2014-04-11 09:50:00,55.33,55.47,55.29,55.47,48400.0,49.4617,49.5868,49.4259,49.5868,48400.0
2014-04-11 09:55:00,55.47,55.53,55.38,55.39,28000.0,49.5868,49.6405,49.5064,49.5153,28000.0
2014-04-11 10:00:00,55.39,55.4,55.19,55.22,39700.0,49.5153,49.5243,49.3365,49.3633,39700.0
2014-04-11 10:05:00,55.19,55.2,55.05,55.11,43800.0,49.3365,49.3455,49.2114,49.265,43800.0
2014-04-11 10:10:00,55.15,55.22,55.05,55.08,31500.0,49.3008,49.3633,49.2114,49.2382,31500.0
2014-04-11 10:15:00,55.07,55.12,55.0,55.02,30300.0,49.2293,49.274,49.1667,49.1846,30300.0
2014-04-11 10:20:00,55.04,55.28,55.04,55.23,42200.0,49.2024,49.417,49.2024,49.3723,42200.0
2014-04-11 10:25:00,55.24,55.44,55.24,55.43,17800.0,49.3812,49.56,49.3812,49.5511,17800.0
2014-04-11 10:30:00,55.42,55.57,55.36,55.53,19200.0,49.5421,49.6762,49.4885,49.6405,19200.0
2014-04-11 10:35:00,55.54,55.63,55.54,55.55,34900.0,49.6494,49.7299,49.6494,49.6583,34900.0
2014-04-11 10:40:00,55.55,55.7,55.46,55.62,39200.0,49.6583,49.7924,49.5779,49.7209,39200.0
2014-04-11 10:45:00,55.62,55.68,55.54,55.65,22900.0,49.7209,49.7746,49.6494,49.7477,22900.0
2014-04-11 10:50:00,55.65,55.87,55.63,55.86,35900.0,49.7477,49.9444,49.7299,49.9355,35900.0
2014-04-11 10:55:00,55.85,55.87,55.73,55.76,28400.0,49.9265,49.9444,49.8193,49.8461,28400.0
2014-04-11 11:00:00,55.75,55.75,55.6,55.61,22200.0,49.8371,49.8371,49.703,49.712,22200.0
2014-04-11 11:05:00,55.61,55.61,55.54,55.56,25200.0,49.712,49.712,49.6494,49.6673,25200.0
2014-04-11 11:10:00,55.56,55.7,55.54,55.7,26100.0,49.6673,49.7924,49.6494,49.7924,26100.0
2014-04-11 11:15:00,55.71,55.84,55.7,55.79,44600.0,49.8014,49.9176,49.7924,49.8729,44600.0
2014-04-11 11:20:00,55.79,55.8,55.67,55.67,26900.0,49.8729,49.8818,49.7656,49.7656,26900.0
2014-04-11 11:25:00,55.67,55.74,55.63,55.74,25500.0,49.7656,49.8282,49.7299,49.8282,25500.0
2014-04-11 11:30:00,55.73,55.75,55.69,55.75,46700.0,49.8193,49.8371,49.7835,49.8371,46700.0
2014-04-11 11:35:00,55.76,55.84,55.67,55.71,32300.0,49.8461,49.9176,49.7656,49.8014,32300.0
2014-04-11 11:40:00,55.72,55.81,55.67,55.8,49400.0,49.8103,49.8908,49.7656,49.8818,49400.0
2014-04-11 11:45:00,55.8,55.8,55.67,55.69,34800.0,49.8818,49.8818,49.7656,49.7835,34800.0
2014-04-11 11:50:00,55.67,55.69,55.59,55.6,20100.0,49.7656,49.7835,49.6941,49.703,20100.0
2014-04-11 11:55:00,55.61,55.61,55.55,55.6,15600.0,49.712,49.712,49.6583,49.703,15600.0
2014-04-11 12:00:00,55.59,55.78,55.59,55.75,17800.0,49.6941,49.864,49.6941,49.8371,17800.0
2014-04-11 12:05:00,55.76,55.77,55.69,55.7,18800.0,49.8461,49.855,49.7835,49.7924,18800.0
2014-04-11 12:10:00,55.69,55.7,55.56,55.56,18800.0,49.7835,49.7924,49.6673,49.6673,18800.0
2014-04-11 12:15:00,55.56,55.66,55.52,55.64,20800.0,49.6673,49.7567,49.6315,49.7388,20800.0
2014-04-11 12:20:00,55.63,55.63,55.49,55.49,18800.0,49.7299,49.7299,49.6047,49.6047,18800.0
2014-04-11 12:25:00,55.48,55.61,55.48,55.59,29900.0,49.5958,49.712,49.5958,49.6941,29900.0
2014-04-11 12:30:00,55.6,55.64,55.58,55.59,16100.0,49.703,49.7388,49.6852,49.6941,16100.0
2014-04-11 12:35:00,55.59,55.65,55.59,55.65,14700.0,49.6941,49.7477,49.6941,49.7477,14700.0
2014-04-11 12:40:00,55.65,55.72,55.65,55.67,19000.0,49.7477,49.8103,49.7477,49.7656,19000.0
2014-04-11 12:45:00,55.66,55.71,55.65,55.68,13900.0,49.7567,49.8014,49.7477,49.7746,13900.0
2014-04-11 12:50:00,55.67,55.68,55.6,55.61,13900.0,49.7656,49.7746,49.703,49.712,13900.0
2014-04-11 12:55:00,55.6,55.63,55.58,55.63,14500.0,49.703,49.7299,49.6852,49.7299,14500.0
2014-04-11 13:00:00,55.64,55.65,55.61,55.61,15800.0,49.7388,49.7477,49.712,49.712,15800.0
2014-04-11 13:05:00,55.6,55.6,55.4,55.44,14900.0,49.703,49.703,49.5243,49.56,14900.0
2014-04-11 13:10:00,55.44,55.52,55.43,55.47,19600.0,49.56,49.6315,49.5511,49.5868,19600.0
2014-04-11 13:15:00,55.47,55.5,55.46,55.48,13600.0,49.5868,49.6137,49.5779,49.5958,13600.0
2014-04-11 13:20:00,55.48,55.51,55.45,55.46,15500.0,49.5958,49.6226,49.569,49.5779,15500.0
2014-04-11 13:25:00,55.46,55.47,55.42,55.45,15400.0,49.5779,49.5868,49.5421,49.569,15400.0
2014-04-11 13:30:00,55.44,55.44,55.35,55.39,12500.0,49.56,49.56,49.4796,49.5153,12500.0
2014-04-11 13:35:00,55.39,55.42,55.37,55.42,17000.0,49.5153,49.5421,49.4974,49.5421,17000.0
2014-04-11 13:40:00,55.42,55.5,55.42,55.48,13800.0,49.5421,49.6137,49.5421,49.5958,13800.0
2014-04-11 13:45:00,55.48,55.56,55.47,55.54,14100.0,49.5958,49.6673,49.5868,49.6494,14100.0
2014-04-11 13:50:00,55.55,55.55,55.47,55.47,99000.0,49.6583,49.6583,49.5868,49.5868,99000.0
2014-04-11 13:55:00,55.47,55.47,55.4,55.4,17900.0,49.5868,49.5868,49.5243,49.5243,17900.0
2014-04-11 14:00:00,55.41,55.45,55.35,55.4,20200.0,49.5332,49.569,49.4796,49.5243,20200.0
2014-04-11 14:05:00,55.39,55.44,55.37,55.4,18400.0,49.5153,49.56,49.4974,49.5243,18400.0
2014-04-11 14:10:00,55.4,55.42,55.3,55.3,28000.0,49.5243,49.5421,49.4349,49.4349,28000.0
2014-04-11 14:15:00,55.3,55.33,55.23,55.25,56500.0,49.4349,49.4617,49.3723,49.3902,56500.0
2014-04-11 14:20:00,55.26,55.3,55.24,55.27,28900.0,49.3991,49.4349,49.3812,49.408,28900.0
2014-04-11 14:25:00,55.27,55.3,55.2,55.24,41000.0,49.408,49.4349,49.3455,49.3812,41000.0
2014-04-11 14:30:00,55.23,55.23,55.12,55.12,28000.0,49.3723,49.3723,49.274,49.274,28000.0
2014-04-11 14:35:00,55.12,55.12,55.07,55.07,11100.0,49.274,49.274,49.2293,49.2293,11100.0
2014-04-11 14:40:00,55.07,55.09,55.03,55.07,57700.0,49.2293,49.2471,49.1935,49.2293,57700.0
2014-04-11 14:45:00,55.06,55.08,55.03,55.04,25900.0,49.2203,49.2382,49.1935,49.2024,25900.0
2014-04-11 14:50:00,55.04,55.2,55.04,55.2,36600.0,49.2024,49.3455,49.2024,49.3455,36600.0
2014-04-11 14:55:00,55.2,55.32,55.2,55.31,29700.0,49.3455,49.4527,49.3455,49.4438,29700.0
2014-04-11 15:00:00,55.31,55.31,55.2,55.23,30000.0,49.4438,49.4438,49.3455,49.3723,30000.0
2014-04-11 15:05:00,55.23,55.33,55.2,55.33,26300.0,49.3723,49.4617,49.3455,49.4617,26300.0
2014-04-11 15:10:00,55.33,55.36,55.32,55.35,27100.0,49.4617,49.4885,49.4527,49.4796,27100.0
2014-04-11 15:15:00,55.35,55.39,55.35,55.36,24500.0,49.4796,49.5153,49.4796,49.4885,24500.0
2014-04-11 15:20:00,55.37,55.46,55.37,55.46,26000.0,49.4974,49.5779,49.4974,49.5779,26000.0
2014-04-11 15:25:00,55.45,55.46,55.41,55.44,28000.0,49.569,49.5779,49.5332,49.56,28000.0
2014-04-11 15:30:00,55.44,55.45,55.36,55.37,36200.0,49.56,49.569,49.4885,49.4974,36200.0
2014-04-11 15:35:00,55.38,55.4,55.37,55.4,54100.0,49.5064,49.5243,49.4974,49.5243,54100.0
2014-04-11 15:40:00,55.4,55.47,55.4,55.43,50300.0,49.5243,49.5868,49.5243,49.5511,50300.0
2014-04-11 15:45:00,55.42,55.46,55.39,55.45,66000.0,49.5421,49.5779,49.5153,49.569,66000.0
2014-04-11 15:50:00,55.45,55.46,55.28,55.3,118900.0,49.569,49.5779,49.417,49.4349,118900.0
2014-04-11 15:55:00,55.3,55.39,55.29,55.31,111200.0,49.4349,49.5153,49.4259,49.4438,111200.0
2014-04-14 09:30:00,55.8,55.8,55.57,55.57,25800.0,49.8818,49.8818,49.6762,49.6762,25800.0
2014-04-14 09:35:00,55.61,55.66,55.48,55.64,24200.0,49.712,49.7567,49.5958,49.7388,24200.0
2014-04-14 09:40:00,55.62,55.66,55.43,55.45,16000.0,49.7209,49.7567,49.5511,49.569,16000.0
2014-04-14 09:45:00,55.45,55.46,55.21,55.23,15100.0,49.569,49.5779,49.3544,49.3723,15100.0
2014-04-14 09:50:00,55.23,55.45,55.21,55.42,19300.0,49.3723,49.569,49.3544,49.5421,19300.0
2014-04-14 09:55:00,55.41,55.41,55.29,55.34,9600.0,49.5332,49.5332,49.4259,49.4706,9600.0
2014-04-14 10:00:00,55.34,55.44,55.3,55.4,9800.0,49.4706,49.56,49.4349,49.5243,9800.0
2014-04-14 10:05:00,55.4,55.55,55.39,55.52,13000.0,49.5243,49.6583,49.5153,49.6315,13000.0
2014-04-14 10:10:00,55.53,55.58,55.48,55.51,17000.0,49.6405,49.6852,49.5958,49.6226,17000.0
2014-04-14 10:15:00,55.51,55.52,55.45,55.49,13400.0,49.6226,49.6315,49.569,49.6047,13400.0
2014-04-14 10:20:00,55.47,55.49,55.38,55.4,13000.0,49.5868,49.6047,49.5064,49.5243,13000.0
2014-04-14 10:25:00,55.38,55.48,55.36,55.41,42600.0,49.5064,49.5958,49.4885,49.5332,42600.0
2014-04-14 10:30:00,55.43,55.67,55.43,55.6,27800.0,49.5511,49.7656,49.5511,49.703,27800.0
2014-04-14 10:35:00,55.57,55.67,55.55,55.66,9400.0,49.6762,49.7656,49.6583,49.7567,9400.0
2014-04-14 10:40:00,55.67,55.79,55.64,55.79,26200.0,49.7656,49.8729,49.7388,49.8729,26200.0
2014-04-14 10:45:00,55.79,55.79,55.69,55.69,15700.0,49.8729,49.8729,49.7835,49.7835,15700.0
2014-04-14 10:50:00,55.69,55.85,55.68,55.8,37100.0,49.7835,49.9265,49.7746,49.8818,37100.0
2014-04-14 10:55:00,55.8,55.87,55.8,55.84,21400.0,49.8818,49.9444,49.8818,49.9176,21400.0
2014-04-14 11:00:00,55.85,55.86,55.76,55.77,18800.0,49.9265,49.9355,49.8461,49.855,18800.0
2014-04-14 11:05:00,55.75,55.75,55.68,55.73,13500.0,49.8371,49.8371,49.7746,49.8193,13500.0
2014-04-14 11:10:00,55.72,55.73,55.64,55.71,22100.0,49.8103,49.8193,49.7388,49.8014,22100.0
2014-04-14 11:15:00,55.72,55.75,55.7,55.7,7500.0,49.8103,49.8371,49.7924,49.7924,7500.0
2014-04-14 11:20:00,55.69,55.69,55.63,55.63,9300.0,49.7835,49.7835,49.7299,49.7299,9300.0
2014-04-14 11:25:00,55.63,55.67,55.62,55.63,9000.0,49.7299,49.7656,49.7209,49.7299,9000.0
2014-04-14 11:30:00,55.63,55.71,55.6,55.69,9700.0,49.7299,49.8014,49.703,49.7835,9700.0
2014-04-14 11:35:00,55.69,55.7,55.66,55.68,9400.0,49.7835,49.7924,49.7567,49.7746,9400.0
2014-04-14 11:40:00,55.68,55.68,55.65,55.68,5900.0,49.7746,49.7746,49.7477,49.7746,5900.0
2014-04-14 11:45:00,55.68,55.69,55.61,55.63,13300.0,49.7746,49.7835,49.712,49.7299,13300.0
2014-04-14 11:50:00,55.63,55.65,55.62,55.64,8600.0,49.7299,49.7477,49.7209,49.7388,8600.0
2014-04-14 11:55:00,55.64,55.65,55.55,55.57,10200.0,49.7388,49.7477,49.6583,49.6762,10200.0
2014-04-14 12:00:00,55.56,55.58,55.53,55.54,8700.0,49.6673,49.6852,49.6405,49.6494,8700.0
2014-04-14 12:05:00,55.54,55.56,55.5,55.55,7400.0,49.6494,49.6673,49.6137,49.6583,7400.0
2014-04-14 12:10:00,55.57,55.63,55.57,55.62,9000.0,49.6762,49.7299,49.6762,49.7209,9000.0
2014-04-14 12:15:00,55.61,55.64,55.59,55.6,5700.0,49.712,49.7388,49.6941,49.703,5700.0
2014-04-14 12:20:00,55.62,55.62,55.59,55.61,10300.0,49.7209,49.7209,49.6941,49.712,10300.0
2014-04-14 12:25:00,55.62,55.64,55.6,55.63,7600.0,49.7209,49.7388,49.703,49.7299,7600.0
2014-04-14 12:30:00,55.63,55.67,55.6,55.67,7700.0,49.7299,49.7656,49.703,49.7656,7700.0
2014-04-14 12:35:00,55.66,55.72,55.64,55.64,10900.0,49.7567,49.8103,49.7388,49.7388,10900.0
2014-04-14 12:40:00,55.63,55.69,55.63,55.64,19000.0,49.7299,49.7835,49.7299,49.7388,19000.0
2014-04-14 12:45:00,55.64,55.64,55.6,55.64,11100.0,49.7388,49.7388,49.703,49.7388,11100.0
2014-04-14 12:50:00,55.65,55.66,55.63,55.66,13300.0,49.7477,49.7567,49.7299,49.7567,13300.0
2014-04-14 12:55:00,55.66,55.67,55.61,55.61,16100.0,49.7567,49.7656,49.712,49.712,16100.0
2014-04-14 13:00:00,55.63,55.64,55.61,55.63,4500.0,49.7299,49.7388,49.712,49.7299,4500.0
2014-04-14 13:05:00,55.64,55.64,55.61,55.61,3800.0,49.7388,49.7388,49.712,49.712,3800.0
2014-04-14 13:10:00,55.6,55.61,55.56,55.57,6300.0,49.703,49.712,49.6673,49.6762,6300.0
2014-04-14 13:15:00,55.57,55.57,55.51,55.51,12600.0,49.6762,49.6762,49.6226,49.6226,12600.0
2014-04-14 13:20:00,55.51,55.52,55.41,55.42,8400.0,49.6226,49.6315,49.5332,49.5421,8400.0
2014-04-14 13:25:00,55.42,55.44,55.4,55.4,21900.0,49.5421,49.56,49.5243,49.5243,21900.0
2014-04-14 13:30:00,55.4,55.49,55.4,55.49,12900.0,49.5243,49.6047,49.5243,49.6047,12900.0
2014-04-14 13:35:00,55.48,55.59,55.48,55.59,10300.0,49.5958,49.6941,49.5958,49.6941,10300.0
2014-04-14 13:40:00,55.59,55.62,55.58,55.59,12100.0,49.6941,49.7209,49.6852,49.6941,12100.0
2014-04-14 13:45:00,55.59,55.61,55.53,55.53,6400.0,49.6941,49.712,49.6405,49.6405,6400.0
2014-04-14 13:50:00,55.51,55.53,55.41,55.42,13300.0,49.6226,49.6405,49.5332,49.5421,13300.0
2014-04-14 13:55:00,55.41,55.45,55.4,55.45,10700.0,49.5332,49.569,49.5243,49.569,10700.0
2014-04-14 14:00:00,55.45,55.48,55.42,55.46,18500.0,49.569,49.5958,49.5421,49.5779,18500.0
2014-04-14 14:05:00,55.47,55.56,55.47,55.55,10300.0,49.5868,49.6673,49.5868,49.6583,10300.0
2014-04-14 14:10:00,55.55,55.57,55.51,55.55,11700.0,49.6583,49.6762,49.6226,49.6583,11700.0
2014-04-14 14:15:00,55.55,55.57,55.5,55.5,10000.0,49.6583,49.6762,49.6137,49.6137,10000.0
2014-04-14 14:20:00,55.49,55.51,55.42,55.44,11800.0,49.6047,49.6226,49.5421,49.56,11800.0
2014-04-14 14:25:00,55.44,55.47,55.39,55.39,10900.0,49.56,49.5868,49.5153,49.5153,10900.0
2014-04-14 14:30:00,55.38,55.39,55.33,55.36,11200.0,49.5064,49.5153,49.4617,49.4885,11200.0
2014-04-14 14:35:00,55.35,55.4,55.34,55.4,9100.0,49.4796,49.5243,49.4706,49.5243,9100.0
2014-04-14 14:40:00,55.39,55.42,55.35,55.4,15900.0,49.5153,49.5421,49.4796,49.5243,15900.0
2014-04-14 14:45:00,55.41,55.48,55.41,55.45,16100.0,49.5332,49.5958,49.5332,49.569,16100.0
2014-04-14 14:50:00,55.45,55.51,55.45,55.47,21800.0,49.569,49.6226,49.569,49.5868,21800.0
2014-04-14 14:55:00,55.48,55.48,55.36,55.36,19400.0,49.5958,49.5958,49.4885,49.4885,19400.0
2014-04-14 15:00:00,55.37,55.38,55.28,55.29,21600.0,49.4974,49.5064,49.417,49.4259,21600.0
2014-04-14 15:05:00,55.28,55.31,55.26,55.27,19400.0,49.417,49.4438,49.3991,49.408,19400.0
2014-04-14 15:10:00,55.28,55.3,55.12,55.12,15900.0,49.417,49.4349,49.274,49.274,15900.0
2014-04-14 15:15:00,55.12,55.17,55.12,55.17,20500.0,49.274,49.3187,49.274,49.3187,20500.0
2014-04-14 15:20:00,55.18,55.28,55.18,55.26,23600.0,49.3276,49.417,49.3276,49.3991,23600.0
2014-04-14 15:25:00,55.27,55.3,55.25,55.29,32700.0,49.408,49.4349,49.3902,49.4259,32700.0
2014-04-14 15:30:00,55.29,55.46,55.29,55.38,57300.0,49.4259,49.5779,49.4259,49.5064,57300.0
2014-04-14 15:35:00,55.38,55.47,55.29,55.29,179000.0,49.5064,49.5868,49.4259,49.4259,179000.0
2014-04-14 15:40:00,55.29,55.31,55.23,55.29,149200.0,49.4259,49.4438,49.3723,49.4259,149200.0
2014-04-14 15:45:00,55.3,55.41,55.3,55.33,86800.0,49.4349,49.5332,49.4349,49.4617,86800.0
2014-04-14 15:50:00,55.33,55.38,55.32,55.32,127000.0,49.4617,49.5064,49.4527,49.4527,127000.0
2014-04-14 15:55:00,55.32,55.46,55.32,55.41,109400.0,49.4527,49.5779,49.4527,49.5332,109400.0
2014-04-15 09:30:00,55.49,55.7,55.49,55.52,14400.0,49.6047,49.7924,49.6047,49.6315,14400.0
2014-04-15 09:35:00,55.52,55.77,55.46,55.77,17900.0,49.6315,49.855,49.5779,49.855,17900.0
2014-04-15 09:40:00,55.82,55.93,55.79,55.83,15900.0,49.8997,49.998,49.8729,49.9087,15900.0
2014-04-15 09:45:00,55.8,55.8,55.7,55.77,8200.0,49.8818,49.8818,49.7924,49.855,8200.0
2014-04-15 09:50:00,55.81,55.87,55.8,55.82,9000.0,49.8908,49.9444,49.8818,49.8997,9000.0
2014-04-15 09:55:00,55.82,55.86,55.76,55.77,19900.0,49.8997,49.9355,49.8461,49.855,19900.0
2014-04-15 10:00:00,55.81,55.83,55.69,55.82,8700.0,49.8908,49.9087,49.7835,49.8997,8700.0
2014-04-15 10:05:00,55.81,55.82,55.74,55.79,18000.0,49.8908,49.8997,49.8282,49.8729,18000.0
2014-04-15 10:10:00,55.79,55.8,55.67,55.67,10500.0,49.8729,49.8818,49.7656,49.7656,10500.0
2014-04-15 10:15:00,55.7,55.76,55.62,55.62,29100.0,49.7924,49.8461,49.7209,49.7209,29100.0
2014-04-15 10:20:00,55.59,55.61,55.48,55.5,6900.0,49.6941,49.712,49.5958,49.6137,6900.0
2014-04-15 10:25:00,55.47,55.51,55.34,55.34,7600.0,49.5868,49.6226,49.4706,49.4706,7600.0
2014-04-15 10:30:00,55.34,55.35,55.18,55.35,16100.0,49.4706,49.4796,49.3276,49.4796,16100.0
2014-04-15 10:35:00,55.35,55.49,55.35,55.4,10800.0,49.4796,49.6047,49.4796,49.5243,10800.0
2014-04-15 10:40:00,55.41,55.52,55.37,55.37,20400.0,49.5332,49.6315,49.4974,49.4974,20400.0
2014-04-15 10:45:00,55.37,55.44,55.37,55.37,13300.0,49.4974,49.56,49.4974,49.4974,13300.0
2014-04-15 10:50:00,55.39,55.43,55.18,55.22,23000.0,49.5153,49.5511,49.3276,49.3633,23000.0
2014-04-15 10:55:00,55.2,55.24,55.11,55.16,14000.0,49.3455,49.3812,49.265,49.3097,14000.0
2014-04-15 11:00:00,55.14,55.14,55.0,55.07,22000.0,49.2918,49.2918,49.1667,49.2293,22000.0
2014-04-15 11:05:00,55.09,55.29,55.08,55.18,39200.0,49.2471,49.4259,49.2382,49.3276,39200.0
2014-04-15 11:10:00,55.19,55.22,55.12,55.19,30700.0,49.3365,49.3633,49.274,49.3365,30700.0
2014-04-15 11:15:00,55.19,55.3,55.17,55.28,31500.0,49.3365,49.4349,49.3187,49.417,31500.0
2014-04-15 11:20:00,55.28,55.31,55.24,55.3,14500.0,49.417,49.4438,49.3812,49.4349,14500.0
2014-04-15 11:25:00,55.3,55.31,55.22,55.3,12900.0,49.4349,49.4438,49.3633,49.4349,12900.0
2014-04-15 11:30:00,55.32,55.43,55.31,55.43,10600.0,49.4527,49.5511,49.4438,49.5511,10600.0
2014-04-15 11:35:00,55.42,55.43,55.37,55.4,13500.0,49.5421,49.5511,49.4974,49.5243,13500.0
2014-04-15 11:40:00,55.4,55.41,55.28,55.32,29100.0,49.5243,49.5332,49.417,49.4527,29100.0
2014-04-15 11:45:00,55.3,55.33,55.21,55.28,37700.0,49.4349,49.4617,49.3544,49.417,37700.0
2014-04-15 11:50:00,55.29,55.37,55.27,55.31,54200.0,49.4259,49.4974,49.408,49.4438,54200.0
2014-04-15 11:55:00,55.32,55.39,55.23,55.26,19400.0,49.4527,49.5153,49.3723,49.3991,19400.0
2014-04-15 12:00:00,55.28,55.28,55.17,55.2,30000.0,49.417,49.417,49.3187,49.3455,30000.0
2014-04-15 12:05:00,55.2,55.27,55.17,55.26,69800.0,49.3455,49.408,49.3187,49.3991,69800.0
2014-04-15 12:10:00,55.26,55.35,55.24,55.33,12100.0,49.3991,49.4796,49.3812,49.4617,12100.0
2014-04-15 12:15:00,55.33,55.36,55.31,55.32,8700.0,49.4617,49.4885,49.4438,49.4527,8700.0
2014-04-15 12:20:00,55.34,55.34,55.18,55.2,14100.0,49.4706,49.4706,49.3276,49.3455,14100.0
2014-04-15 12:25:00,55.2,55.33,55.17,55.33,15100.0,49.3455,49.4617,49.3187,49.4617,15100.0
2014-04-15 12:30:00,55.34,55.34,55.25,55.27,10600.0,49.4706,49.4706,49.3902,49.408,10600.0
2014-04-15 12:35:00,55.24,55.33,55.23,55.25,11000.0,49.3812,49.4617,49.3723,49.3902,11000.0
2014-04-15 12:40:00,55.25,55.31,55.25,55.25,6600.0,49.3902,49.4438,49.3902,49.3902,6600.0
2014-04-15 12:45:00,55.25,55.27,55.16,55.16,11200.0,49.3902,49.408,49.3097,49.3097,11200.0
2014-04-15 12:50:00,55.17,55.26,55.14,55.23,45600.0,49.3187,49.3991,49.2918,49.3723,45600.0
2014-04-15 12:55:00,55.24,55.27,55.18,55.21,20200.0,49.3812,49.408,49.3276,49.3544,20200.0
2014-04-15 13:00:00,55.21,55.28,55.17,55.27,21400.0,49.3544,49.417,49.3187,49.408,21400.0
2014-04-15 13:05:00,55.27,55.3,55.25,55.26,29900.0,49.408,49.4349,49.3902,49.3991,29900.0
2014-04-15 13:10:00,55.26,55.27,55.2,55.26,19200.0,49.3991,49.408,49.3455,49.3991,19200.0
2014-04-15 13:15:00,55.28,55.34,55.28,55.3,16900.0,49.417,49.4706,49.417,49.4349,16900.0
2014-04-15 13:20:00,55.32,55.33,55.26,55.29,27800.0,49.4527,49.4617,49.3991,49.4259,27800.0
2014-04-15 13:25:00,55.29,55.35,55.24,55.34,21700.0,49.4259,49.4796,49.3812,49.4706,21700.0
2014-04-15 13:30:00,55.34,55.44,55.32,55.43,25300.0,49.4706,49.56,49.4527,49.5511,25300.0
2014-04-15 13:35:00,55.43,55.5,55.42,55.43,9700.0,49.5511,49.6137,49.5421,49.5511,9700.0
2014-04-15 13:40:00,55.45,55.52,55.44,55.45,16000.0,49.569,49.6315,49.56,49.569,16000.0
2014-04-15 13:45:00,55.46,55.46,55.39,55.39,12500.0,49.5779,49.5779,49.5153,49.5153,12500.0
2014-04-15 13:50:00,55.38,55.42,55.36,55.39,19000.0,49.5064,49.5421,49.4885,49.5153,19000.0
2014-04-15 13:55:00,55.4,55.58,55.38,55.55,16800.0,49.5243,49.6852,49.5064,49.6583,16800.0
2014-04-15 14:00:00,55.56,55.66,55.56,55.6,19000.0,49.6673,49.7567,49.6673,49.703,19000.0
2014-04-15 14:05:00,55.6,55.63,55.55,55.56,38200.0,49.703,49.7299,49.6583,49.6673,38200.0
2014-04-15 14:10:00,55.57,55.67,55.53,55.62,58200.0,49.6762,49.7656,49.6405,49.7209,58200.0
2014-04-15 14:15:00,55.63,55.65,55.55,55.57,29600.0,49.7299,49.7477,49.6583,49.6762,29600.0
2014-04-15 14:20:00,55.56,55.61,55.54,55.6,30100.0,49.6673,49.712,49.6494,49.703,30100.0
2014-04-15 14:25:00,55.61,55.7,55.58,55.63,35900.0,49.712,49.7924,49.6852,49.7299,35900.0
2014-04-15 14:30:00,55.63,55.82,55.63,55.81,30900.0,49.7299,49.8997,49.7299,49.8908,30900.0
2014-04-15 14:35:00,55.83,55.86,55.74,55.77,52500.0,49.9087,49.9355,49.8282,49.855,52500.0
2014-04-15 14:40:00,55.78,55.8,55.73,55.74,30400.0,49.864,49.8818,49.8193,49.8282,30400.0
2014-04-15 14:45:00,55.75,55.84,55.75,55.82,30100.0,49.8371,49.9176,49.8371,49.8997,30100.0
2014-04-15 14:50:00,55.83,55.93,55.83,55.89,23300.0,49.9087,49.998,49.9087,49.9623,23300.0
2014-04-15 14:55:00,55.89,55.9,55.83,55.84,13500.0,49.9623,49.9712,49.9087,49.9176,13500.0
2014-04-15 15:00:00,55.85,55.9,55.84,55.87,23600.0,49.9265,49.9712,49.9176,49.9444,23600.0
2014-04-15 15:05:00,55.87,55.87,55.76,55.78,29600.0,49.9444,49.9444,49.8461,49.864,29600.0
2014-04-15 15:10:00,55.78,55.94,55.78,55.93,37700.0,49.864,50.007,49.864,49.998,37700.0
2014-04-15 15:15:00,55.92,56.06,55.9,56.05,28900.0,49.9891,50.1143,49.9712,50.1053,28900.0
2014-04-15 15:20:00,56.04,56.04,55.91,55.96,34000.0,50.0964,50.0964,49.9802,50.0249,34000.0
2014-04-15 15:25:00,55.95,56.02,55.91,56.02,36500.0,50.0159,50.0785,49.9802,50.0785,36500.0
2014-04-15 15:30:00,56.02,56.04,55.99,56.03,45200.0,50.0785,50.0964,50.0517,50.0874,45200.0
2014-04-15 15:35:00,56.03,56.06,55.97,55.98,43100.0,50.0874,50.1143,50.0338,50.0427,43100.0
2014-04-15 15:40:00,55.97,55.99,55.9,55.9,42200.0,50.0338,50.0517,49.9712,49.9712,42200.0
2014-04-15 15:45:00,55.9,56.07,55.9,56.06,91800.0,49.9712,50.1232,49.9712,50.1143,91800.0
2014-04-15 15:50:00,56.06,56.12,56.06,56.11,128800.0,50.1143,50.1679,50.1143,50.159,128800.0
2014-04-15 15:55:00,56.11,56.13,56.07,56.1,210400.0,50.159,50.1768,50.1232,50.15,210400.0
2014-04-16 09:30:00,56.73,56.73,55.81,56.55,36200.0,50.7132,50.7132,49.8908,50.5523,36200.0
2014-04-16 09:35:00,56.49,56.66,56.38,56.64,31500.0,50.4987,50.6506,50.4003,50.6327,31500.0
2014-04-16 09:40:00,56.67,56.67,56.52,56.54,9400.0,50.6596,50.6596,50.5255,50.5433,9400.0
2014-04-16 09:45:00,56.54,56.54,56.25,56.25,12600.0,50.5433,50.5433,50.2841,50.2841,12600.0
2014-04-16 09:50:00,56.25,56.43,56.25,56.38,19500.0,50.2841,50.445,50.2841,50.4003,19500.0
2014-04-16 09:55:00,56.43,56.6,56.43,56.51,18600.0,50.445,50.597,50.445,50.5165,18600.0
2014-04-16 10:00:00,56.51,56.54,56.47,56.47,30200.0,50.5165,50.5433,50.4808,50.4808,30200.0
2014-04-16 10:05:00,56.46,56.55,56.42,56.42,33200.0,50.4718,50.5523,50.4361,50.4361,33200.0
2014-04-16 10:10:00,56.43,56.48,56.42,56.45,11300.0,50.445,50.4897,50.4361,50.4629,11300.0
2014-04-16 10:15:00,56.44,56.51,56.42,56.49,21000.0,50.454,50.5165,50.4361,50.4987,21000.0
2014-04-16 10:20:00,56.48,56.52,56.42,56.44,20000.0,50.4897,50.5255,50.4361,50.454,20000.0
2014-04-16 10:25:00,56.43,56.49,56.4,56.4,13500.0,50.445,50.4987,50.4182,50.4182,13500.0
2014-04-16 10:30:00,56.41,56.47,56.36,56.36,62200.0,50.4271,50.4808,50.3824,50.3824,62200.0
2014-04-16 10:35:00,56.37,56.44,56.37,56.37,12000.0,50.3914,50.454,50.3914,50.3914,12000.0
2014-04-16 10:40:00,56.36,56.36,56.27,56.27,4700.0,50.3824,50.3824,50.302,50.302,4700.0
2014-04-16 10:45:00,56.26,56.39,56.23,56.36,11500.0,50.293,50.4093,50.2662,50.3824,11500.0
2014-04-16 10:50:00,56.34,56.39,56.3,56.32,6400.0,50.3646,50.4093,50.3288,50.3467,6400.0
2014-04-16 10:55:00,56.29,56.38,56.25,56.25,32700.0,50.3199,50.4003,50.2841,50.2841,32700.0
2014-04-16 11:00:00,56.25,56.33,56.23,56.25,7600.0,50.2841,50.3556,50.2662,50.2841,7600.0
2014-04-16 11:05:00,56.25,56.28,56.2,56.23,11300.0,50.2841,50.3109,50.2394,50.2662,11300.0
2014-04-16 11:10:00,56.24,56.25,56.21,56.23,6200.0,50.2752,50.2841,50.2483,50.2662,6200.0
2014-04-16 11:15:00,56.25,56.3,56.23,56.25,9300.0,50.2841,50.3288,50.2662,50.2841,9300.0
2014-04-16 11:20:00,56.24,56.28,56.23,56.28,17200.0,50.2752,50.3109,50.2662,50.3109,17200.0
2014-04-16 11:25:00,56.27,56.27,56.22,56.25,45000.0,50.302,50.302,50.2573,50.2841,45000.0
2014-04-16 11:30:00,56.24,56.26,56.18,56.22,28800.0,50.2752,50.293,50.2215,50.2573,28800.0
2014-04-16 11:35:00,56.24,56.25,56.17,56.2,13400.0,50.2752,50.2841,50.2126,50.2394,13400.0
2014-04-16 11:40:00,56.22,56.24,56.17,56.2,3600.0,50.2573,50.2752,50.2126,50.2394,3600.0
2014-04-16 11:45:00,56.21,56.23,56.18,56.18,12500.0,50.2483,50.2662,50.2215,50.2215,12500.0
2014-04-16 11:50:00,56.18,56.27,56.17,56.24,14100.0,50.2215,50.302,50.2126,50.2752,14100.0
2014-04-16 11:55:00,56.23,56.23,56.18,56.2,7400.0,50.2662,50.2662,50.2215,50.2394,7400.0
2014-04-16 12:00:00,56.2,56.25,56.19,56.2,22600.0,50.2394,50.2841,50.2305,50.2394,22600.0
2014-04-16 12:05:00,56.2,56.22,56.18,56.19,30900.0,50.2394,50.2573,50.2215,50.2305,30900.0
2014-04-16 12:10:00,56.2,56.22,56.19,56.2,33000.0,50.2394,50.2573,50.2305,50.2394,33000.0
2014-04-16 12:15:00,56.2,56.22,56.17,56.18,33700.0,50.2394,50.2573,50.2126,50.2215,33700.0
2014-04-16 12:20:00,56.19,56.19,56.15,56.16,15000.0,50.2305,50.2305,50.1947,50.2037,15000.0
2014-04-16 12:25:00,56.17,56.25,56.17,56.22,26100.0,50.2126,50.2841,50.2126,50.2573,26100.0
2014-04-16 12:30:00,56.21,56.26,56.16,56.19,31400.0,50.2483,50.293,50.2037,50.2305,31400.0
2014-04-16 12:35:00,56.2,56.22,56.17,56.18,15000.0,50.2394,50.2573,50.2126,50.2215,15000.0
2014-04-16 12:40:00,56.19,56.2,56.18,56.19,10800.0,50.2305,50.2394,50.2215,50.2305,10800.0
2014-04-16 12:45:00,56.2,56.2,56.13,56.13,16000.0,50.2394,50.2394,50.1768,50.1768,16000.0
2014-04-16 12:50:00,56.14,56.16,56.14,56.15,7900.0,50.1858,50.2037,50.1858,50.1947,7900.0
2014-04-16 12:55:00,56.15,56.15,56.01,56.02,9800.0,50.1947,50.1947,50.0696,50.0785,9800.0
2014-04-16 13:00:00,56.01,56.05,55.99,55.99,18400.0,50.0696,50.1053,50.0517,50.0517,18400.0
2014-04-16 13:05:00,55.99,56.02,55.98,56.02,43700.0,50.0517,50.0785,50.0427,50.0785,43700.0
2014-04-16 13:10:00,56.04,56.05,56.0,56.03,8100.0,50.0964,50.1053,50.0606,50.0874,8100.0
2014-04-16 13:15:00,56.04,56.14,56.04,56.11,9100.0,50.0964,50.1858,50.0964,50.159,9100.0
2014-04-16 13:20:00,56.11,56.19,56.09,56.15,8100.0,50.159,50.2305,50.1411,50.1947,8100.0
2014-04-16 13:25:00,56.17,56.21,56.17,56.19,3900.0,50.2126,50.2483,50.2126,50.2305,3900.0
2014-04-16 13:30:00,56.18,56.18,56.06,56.06,6000.0,50.2215,50.2215,50.1143,50.1143,6000.0
2014-04-16 13:35:00,56.05,56.09,56.02,56.09,5500.0,50.1053,50.1411,50.0785,50.1411,5500.0
2014-04-16 13:40:00,56.1,56.14,56.1,56.11,6300.0,50.15,50.1858,50.15,50.159,6300.0
2014-04-16 13:45:00,56.11,56.22,56.11,56.19,5600.0,50.159,50.2573,50.159,50.2305,5600.0
2014-04-16 13:50:00,56.18,56.18,56.13,56.14,5300.0,50.2215,50.2215,50.1768,50.1858,5300.0
2014-04-16 13:55:00,56.14,56.15,56.1,56.15,5200.0,50.1858,50.1947,50.15,50.1947,5200.0
2014-04-16 14:00:00,56.15,56.19,56.14,56.18,6200.0,50.1947,50.2305,50.1858,50.2215,6200.0
2014-04-16 14:05:00,56.16,56.19,56.13,56.18,7500.0,50.2037,50.2305,50.1768,50.2215,7500.0
2014-04-16 14:10:00,56.17,56.2,56.1,56.11,17700.0,50.2126,50.2394,50.15,50.159,17700.0
2014-04-16 14:15:00,56.11,56.11,56.04,56.09,11900.0,50.159,50.159,50.0964,50.1411,11900.0
2014-04-16 14:20:00,56.09,56.17,56.08,56.15,10500.0,50.1411,50.2126,50.1321,50.1947,10500.0
2014-04-16 14:25:00,56.14,56.19,56.12,56.12,8500.0,50.1858,50.2305,50.1679,50.1679,8500.0
2014-04-16 14:30:00,56.13,56.21,56.13,56.15,20400.0,50.1768,50.2483,50.1768,50.1947,20400.0
2014-04-16 14:35:00,56.16,56.17,56.14,56.15,5900.0,50.2037,50.2126,50.1858,50.1947,5900.0
2014-04-16 14:40:00,56.15,56.2,56.13,56.19,18400.0,50.1947,50.2394,50.1768,50.2305,18400.0
2014-04-16 14:45:00,56.19,56.22,56.19,56.2,19700.0,50.2305,50.2573,50.2305,50.2394,19700.0
2014-04-16 14:50:00,56.2,56.22,56.18,56.2,29300.0,50.2394,50.2573,50.2215,50.2394,29300.0
2014-04-16 14:55:00,56.21,56.23,56.17,56.19,41200.0,50.2483,50.2662,50.2126,50.2305,41200.0
2014-04-16 15:00:00,56.2,56.22,56.16,56.17,18300.0,50.2394,50.2573,50.2037,50.2126,18300.0
2014-04-16 15:05:00,56.19,56.21,56.16,56.21,16800.0,50.2305,50.2483,50.2037,50.2483,16800.0
2014-04-16 15:10:00,56.2,56.21,56.17,56.18,16000.0,50.2394,50.2483,50.2126,50.2215,16000.0
2014-04-16 15:15:00,56.19,56.21,56.18,56.18,18900.0,50.2305,50.2483,50.2215,50.2215,18900.0
2014-04-16 15:20:00,56.19,56.21,56.19,56.2,17700.0,50.2305,50.2483,50.2305,50.2394,17700.0
2014-04-16 15:25:00,56.21,56.22,56.18,56.2,16700.0,50.2483,50.2573,50.2215,50.2394,16700.0
2014-04-16 15:30:00,56.2,56.2,56.15,56.17,33200.0,50.2394,50.2394,50.1947,50.2126,33200.0
2014-04-16 15:35:00,56.17,56.23,56.17,56.23,19400.0,50.2126,50.2662,50.2126,50.2662,19400.0
2014-04-16 15:40:00,56.23,56.26,56.22,56.23,37100.0,50.2662,50.293,50.2573,50.2662,37100.0
2014-04-16 15:45:00,56.23,56.24,56.18,56.2,41700.0,50.2662,50.2752,50.2215,50.2394,41700.0
2014-04-16 15:50:00,56.2,56.22,56.19,56.21,78600.0,50.2394,50.2573,50.2305,50.2483,78600.0
2014-04-16 15:55:00,56.21,56.23,56.17,56.19,193600.0,50.2483,50.2662,50.2126,50.2305,193600.0
2014-04-17 09:30:00,56.24,56.56,56.22,56.5,128400.0,50.2752,50.5612,50.2573,50.5076,128400.0
2014-04-17 09:35:00,56.58,56.58,56.42,56.45,11000.0,50.5791,50.5791,50.4361,50.4629,11000.0
2014-04-17 09:40:00,56.42,56.46,56.37,56.37,7400.0,50.4361,50.4718,50.3914,50.3914,7400.0
2014-04-17 09:45:00,56.38,56.42,56.3,56.31,12200.0,50.4003,50.4361,50.3288,50.3377,12200.0
2014-04-17 09:50:00,56.33,56.35,56.19,56.26,18300.0,50.3556,50.3735,50.2305,50.293,18300.0
2014-04-17 09:55:00,56.25,56.3,56.21,56.3,7100.0,50.2841,50.3288,50.2483,50.3288,7100.0
2014-04-17 10:00:00,56.3,56.32,56.23,56.23,10100.0,50.3288,50.3467,50.2662,50.2662,10100.0
2014-04-17 10:05:00,56.25,56.26,56.12,56.21,9600.0,50.2841,50.293,50.1679,50.2483,9600.0
2014-04-17 10:10:00,56.23,56.34,56.23,56.31,10300.0,50.2662,50.3646,50.2662,50.3377,10300.0
2014-04-17 10:15:00,56.29,56.32,56.21,56.24,12900.0,50.3199,50.3467,50.2483,50.2752,12900.0
2014-04-17 10:20:00,56.28,56.32,56.24,56.3,17900.0,50.3109,50.3467,50.2752,50.3288,17900.0
2014-04-17 10:25:00,56.3,56.44,56.28,56.44,42100.0,50.3288,50.454,50.3109,50.454,42100.0
2014-04-17 10:30:00,56.44,56.48,56.37,56.37,12700.0,50.454,50.4897,50.3914,50.3914,12700.0
2014-04-17 10:35:00,56.37,56.46,56.36,56.44,9400.0,50.3914,50.4718,50.3824,50.454,9400.0
2014-04-17 10:40:00,56.47,56.48,56.37,56.37,8100.0,50.4808,50.4897,50.3914,50.3914,8100.0
2014-04-17 10:45:00,56.38,56.39,56.3,56.35,9600.0,50.4003,50.4093,50.3288,50.3735,9600.0
2014-04-17 10:50:00,56.35,56.41,56.34,56.37,4100.0,50.3735,50.4271,50.3646,50.3914,4100.0
2014-04-17 10:55:00,56.37,56.45,56.36,56.42,6600.0,50.3914,50.4629,50.3824,50.4361,6600.0
2014-04-17 11:00:00,56.44,56.46,56.32,56.32,17800.0,50.454,50.4718,50.3467,50.3467,17800.0
2014-04-17 11:05:00,56.32,56.39,56.32,56.39,11900.0,50.3467,50.4093,50.3467,50.4093,11900.0
2014-04-17 11:10:00,56.39,56.44,56.35,56.37,8900.0,50.4093,50.454,50.3735,50.3914,8900.0
2014-04-17 11:15:00,56.36,56.37,56.32,56.36,6900.0,50.3824,50.3914,50.3467,50.3824,6900.0
2014-04-17 11:20:00,56.34,56.39,56.34,56.38,9400.0,50.3646,50.4093,50.3646,50.4003,9400.0
2014-04-17 11:25:00,56.39,56.41,56.34,56.4,8900.0,50.4093,50.4271,50.3646,50.4182,8900.0
2014-04-17 11:30:00,56.39,56.41,56.34,56.35,8700.0,50.4093,50.4271,50.3646,50.3735,8700.0
2014-04-17 11:35:00,56.36,56.39,56.32,56.33,8400.0,50.3824,50.4093,50.3467,50.3556,8400.0
2014-04-17 11:40:00,56.33,56.38,56.32,56.35,7800.0,50.3556,50.4003,50.3467,50.3735,7800.0
2014-04-17 11:45:00,56.37,56.38,56.32,56.33,6100.0,50.3914,50.4003,50.3467,50.3556,6100.0
2014-04-17 11:50:00,56.32,56.33,56.29,56.3,4600.0,50.3467,50.3556,50.3199,50.3288,4600.0
2014-04-17 11:55:00,56.3,56.35,56.3,56.33,6000.0,50.3288,50.3735,50.3288,50.3556,6000.0
2014-04-17 12:00:00,56.32,56.38,56.29,56.38,7400.0,50.3467,50.4003,50.3199,50.4003,7400.0
2014-04-17 12:05:00,56.37,56.39,56.34,56.38,12000.0,50.3914,50.4093,50.3646,50.4003,12000.0
2014-04-17 12:10:00,56.37,56.38,56.32,56.35,9300.0,50.3914,50.4003,50.3467,50.3735,9300.0
2014-04-17 12:15:00,56.36,56.36,56.28,56.28,7700.0,50.3824,50.3824,50.3109,50.3109,7700.0
2014-04-17 12:20:00,56.28,56.29,56.23,56.25,8200.0,50.3109,50.3199,50.2662,50.2841,8200.0
2014-04-17 12:25:00,56.26,56.29,56.26,56.27,6600.0,50.293,50.3199,50.293,50.302,6600.0
2014-04-17 12:30:00,56.27,56.28,56.25,56.28,4900.0,50.302,50.3109,50.2841,50.3109,4900.0
2014-04-17 12:35:00,56.27,56.3,56.23,56.3,8200.0,50.302,50.3288,50.2662,50.3288,8200.0
2014-04-17 12:40:00,56.31,56.35,56.3,56.33,7000.0,50.3377,50.3735,50.3288,50.3556,7000.0
2014-04-17 12:45:00,56.33,56.35,56.31,56.35,4900.0,50.3556,50.3735,50.3377,50.3735,4900.0
2014-04-17 12:50:00,56.35,56.35,56.32,56.33,6000.0,50.3735,50.3735,50.3467,50.3556,6000.0
2014-04-17 12:55:00,56.31,56.34,56.3,56.3,2400.0,50.3377,50.3646,50.3288,50.3288,2400.0
2014-04-17 13:00:00,56.28,56.36,56.27,56.35,8900.0,50.3109,50.3824,50.302,50.3735,8900.0
2014-04-17 13:05:00,56.35,56.36,56.32,56.35,7100.0,50.3735,50.3824,50.3467,50.3735,7100.0
2014-04-17 13:10:00,56.36,56.43,56.35,56.38,16700.0,50.3824,50.445,50.3735,50.4003,16700.0
2014-04-17 13:15:00,56.38,56.4,56.34,56.34,10400.0,50.4003,50.4182,50.3646,50.3646,10400.0
2014-04-17 13:20:00,56.35,56.38,56.35,56.38,2500.0,50.3735,50.4003,50.3735,50.4003,2500.0
2014-04-17 13:25:00,56.37,56.4,56.37,56.38,8400.0,50.3914,50.4182,50.3914,50.4003,8400.0
2014-04-17 13:30:00,56.38,56.41,56.35,56.38,9900.0,50.4003,50.4271,50.3735,50.4003,9900.0
2014-04-17 13:35:00,56.4,56.42,56.36,56.39,12300.0,50.4182,50.4361,50.3824,50.4093,12300.0
2014-04-17 13:40:00,56.39,56.42,56.39,56.42,9300.0,50.4093,50.4361,50.4093,50.4361,9300.0
2014-04-17 13:45:00,56.42,56.46,56.42,56.42,7500.0,50.4361,50.4718,50.4361,50.4361,7500.0
2014-04-17 13:50:00,56.43,56.44,56.39,56.44,6900.0,50.445,50.454,50.4093,50.454,6900.0
2014-04-17 13:55:00,56.44,56.44,56.38,56.39,9400.0,50.454,50.454,50.4003,50.4093,9400.0
2014-04-17 14:00:00,56.38,56.39,56.33,56.33,6400.0,50.4003,50.4093,50.3556,50.3556,6400.0
2014-04-17 14:05:00,56.33,56.35,56.31,56.32,7600.0,50.3556,50.3735,50.3377,50.3467,7600.0
2014-04-17 14:10:00,56.31,56.34,56.29,56.31,10900.0,50.3377,50.3646,50.3199,50.3377,10900.0
2014-04-17 14:15:00,56.32,56.35,56.3,56.33,10100.0,50.3467,50.3735,50.3288,50.3556,10100.0
2014-04-17 14:20:00,56.33,56.34,56.32,56.32,7400.0,50.3556,50.3646,50.3467,50.3467,7400.0
2014-04-17 14:25:00,56.33,56.38,56.33,56.37,11400.0,50.3556,50.4003,50.3556,50.3914,11400.0
2014-04-17 14:30:00,56.36,56.38,56.32,56.37,19200.0,50.3824,50.4003,50.3467,50.3914,19200.0
2014-04-17 14:35:00,56.36,56.36,56.32,56.34,9700.0,50.3824,50.3824,50.3467,50.3646,9700.0
2014-04-17 14:40:00,56.35,56.37,56.33,56.35,6000.0,50.3735,50.3914,50.3556,50.3735,6000.0
2014-04-17 14:45:00,56.35,56.35,56.3,56.31,11500.0,50.3735,50.3735,50.3288,50.3377,11500.0
2014-04-17 14:50:00,56.31,56.33,56.3,56.33,11900.0,50.3377,50.3556,50.3288,50.3556,11900.0
2014-04-17 14:55:00,56.33,56.33,56.31,56.33,9700.0,50.3556,50.3556,50.3377,50.3556,9700.0
2014-04-17 15:00:00,56.33,56.33,56.28,56.31,13700.0,50.3556,50.3556,50.3109,50.3377,13700.0
2014-04-17 15:05:00,56.3,56.3,56.27,56.29,16000.0,50.3288,50.3288,50.302,50.3199,16000.0
2014-04-17 15:10:00,56.3,56.34,56.29,56.32,17800.0,50.3288,50.3646,50.3199,50.3467,17800.0
2014-04-17 15:15:00,56.33,56.36,56.32,56.35,21200.0,50.3556,50.3824,50.3467,50.3735,21200.0
2014-04-17 15:20:00,56.35,56.36,56.34,56.35,11300.0,50.3735,50.3824,50.3646,50.3735,11300.0
2014-04-17 15:25:00,56.35,56.37,56.34,56.37,8700.0,50.3735,50.3914,50.3646,50.3914,8700.0
2014-04-17 15:30:00,56.37,56.38,56.33,56.37,35900.0,50.3914,50.4003,50.3556,50.3914,35900.0
2014-04-17 15:35:00,56.37,56.37,56.31,56.32,29000.0,50.3914,50.3914,50.3377,50.3467,29000.0
2014-04-17 15:40:00,56.32,56.33,56.28,56.32,20800.0,50.3467,50.3556,50.3109,50.3467,20800.0
2014-04-17 15:45:00,56.31,56.32,56.27,56.31,51600.0,50.3377,50.3467,50.302,50.3377,51600.0
2014-04-17 15:50:00,56.32,56.33,56.3,56.3,38000.0,50.3467,50.3556,50.3288,50.3288,38000.0
2014-04-17 15:55:00,56.3,56.3,56.25,56.25,74400.0,50.3288,50.3288,50.2841,50.2841,74400.0
2014-04-21 09:30:00,56.37,56.43,56.24,56.3,15500.0,50.3914,50.445,50.2752,50.3288,15500.0
2014-04-21 09:35:00,56.25,56.32,56.06,56.09,6700.0,50.2841,50.3467,50.1143,50.1411,6700.0
2014-04-21 09:40:00,56.06,56.29,56.06,56.25,5800.0,50.1143,50.3199,50.1143,50.2841,5800.0
2014-04-21 09:45:00,56.23,56.27,56.16,56.16,10000.0,50.2662,50.302,50.2037,50.2037,10000.0
2014-04-21 09:50:00,56.15,56.18,56.12,56.12,3900.0,50.1947,50.2215,50.1679,50.1679,3900.0
2014-04-21 09:55:00,56.12,56.22,56.12,56.22,1800.0,50.1679,50.2573,50.1679,50.2573,1800.0
2014-04-21 10:00:00,56.23,56.33,56.22,56.3,13200.0,50.2662,50.3556,50.2573,50.3288,13200.0
2014-04-21 10:05:00,56.33,56.35,56.21,56.25,14800.0,50.3556,50.3735,50.2483,50.2841,14800.0
2014-04-21 10:10:00,56.27,56.31,56.23,56.23,17300.0,50.302,50.3377,50.2662,50.2662,17300.0
2014-04-21 10:15:00,56.24,56.27,56.19,56.19,20500.0,50.2752,50.302,50.2305,50.2305,20500.0
2014-04-21 10:20:00,56.18,56.22,56.14,56.15,5900.0,50.2215,50.2573,50.1858,50.1947,5900.0
2014-04-21 10:25:00,56.19,56.22,56.14,56.16,17600.0,50.2305,50.2573,50.1858,50.2037,17600.0
2014-04-21 10:30:00,56.16,56.19,56.0,56.0,22700.0,50.2037,50.2305,50.0606,50.0606,22700.0
2014-04-21 10:35:00,56.0,56.05,55.99,56.0,14500.0,50.0606,50.1053,50.0517,50.0606,14500.0
2014-04-21 10:40:00,56.02,56.05,55.99,55.99,7800.0,50.0785,50.1053,50.0517,50.0517,7800.0
2014-04-21 10:45:00,56.0,56.12,56.0,56.12,5400.0,50.0606,50.1679,50.0606,50.1679,5400.0
2014-04-21 10:50:00,56.13,56.16,56.12,56.16,11400.0,50.1768,50.2037,50.1679,50.2037,11400.0
2014-04-21 10:55:00,56.16,56.16,56.06,56.06,33200.0,50.2037,50.2037,50.1143,50.1143,33200.0
2014-04-21 11:00:00,56.08,56.14,56.07,56.14,7900.0,50.1321,50.1858,50.1232,50.1858,7900.0
2014-04-21 11:05:00,56.14,56.21,56.14,56.2,7000.0,50.1858,50.2483,50.1858,50.2394,7000.0
2014-04-21 11:10:00,56.21,56.32,56.21,56.32,6600.0,50.2483,50.3467,50.2483,50.3467,6600.0
2014-04-21 11:15:00,56.34,56.4,56.3,56.37,11400.0,50.3646,50.4182,50.3288,50.3914,11400.0
2014-04-21 11:20:00,56.36,56.37,56.32,56.35,7600.0,50.3824,50.3914,50.3467,50.3735,7600.0
2014-04-21 11:25:00,56.35,56.38,56.3,56.3,12200.0,50.3735,50.4003,50.3288,50.3288,12200.0
2014-04-21 11:30:00,56.3,56.37,56.3,56.32,13200.0,50.3288,50.3914,50.3288,50.3467,13200.0
2014-04-21 11:35:00,56.33,56.36,56.32,56.36,12700.0,50.3556,50.3824,50.3467,50.3824,12700.0
2014-04-21 11:40:00,56.37,56.45,56.36,56.45,17900.0,50.3914,50.4629,50.3824,50.4629,17900.0
2014-04-21 11:45:00,56.45,56.46,56.37,56.39,19900.0,50.4629,50.4718,50.3914,50.4093,19900.0
2014-04-21 11:50:00,56.39,56.46,56.39,56.46,13400.0,50.4093,50.4718,50.4093,50.4718,13400.0
2014-04-21 11:55:00,56.47,56.48,56.42,56.42,4900.0,50.4808,50.4897,50.4361,50.4361,4900.0
2014-04-21 12:00:00,56.44,56.5,56.41,56.5,7400.0,50.454,50.5076,50.4271,50.5076,7400.0
2014-04-21 12:05:00,56.52,56.52,56.46,56.49,5600.0,50.5255,50.5255,50.4718,50.4987,5600.0
2014-04-21 12:10:00,56.48,56.5,56.47,56.48,7800.0,50.4897,50.5076,50.4808,50.4897,7800.0
2014-04-21 12:15:00,56.48,56.48,56.41,56.41,6600.0,50.4897,50.4897,50.4271,50.4271,6600.0
2014-04-21 12:20:00,56.41,56.42,56.39,56.39,12000.0,50.4271,50.4361,50.4093,50.4093,12000.0
2014-04-21 12:25:00,56.39,56.44,56.38,56.43,7500.0,50.4093,50.454,50.4003,50.445,7500.0
2014-04-21 12:30:00,56.43,56.44,56.39,56.4,3600.0,50.445,50.454,50.4093,50.4182,3600.0
2014-04-21 12:35:00,56.4,56.43,56.36,56.39,9200.0,50.4182,50.445,50.3824,50.4093,9200.0
2014-04-21 12:40:00,56.39,56.45,56.39,56.45,5200.0,50.4093,50.4629,50.4093,50.4629,5200.0
2014-04-21 12:45:00,56.45,56.46,56.41,56.42,7300.0,50.4629,50.4718,50.4271,50.4361,7300.0
2014-04-21 12:50:00,56.42,56.43,56.41,56.41,5600.0,50.4361,50.445,50.4271,50.4271,5600.0
2014-04-21 12:55:00,56.4,56.4,56.38,56.38,5800.0,50.4182,50.4182,50.4003,50.4003,5800.0
2014-04-21 13:00:00,56.38,56.38,56.34,56.35,9000.0,50.4003,50.4003,50.3646,50.3735,9000.0
2014-04-21 13:05:00,56.33,56.33,56.3,56.3,8400.0,50.3556,50.3556,50.3288,50.3288,8400.0
2014-04-21 13:10:00,56.3,56.36,56.3,56.33,6400.0,50.3288,50.3824,50.3288,50.3556,6400.0
2014-04-21 13:15:00,56.34,56.41,56.34,56.37,8000.0,50.3646,50.4271,50.3646,50.3914,8000.0
2014-04-21 13:20:00,56.38,56.42,56.37,56.41,14000.0,50.4003,50.4361,50.3914,50.4271,14000.0
2014-04-21 13:25:00,56.42,56.43,56.4,56.43,5000.0,50.4361,50.445,50.4182,50.445,5000.0
2014-04-21 13:30:00,56.44,56.46,56.42,56.46,10500.0,50.454,50.4718,50.4361,50.4718,10500.0
2014-04-21 13:35:00,56.46,56.46,56.4,56.42,5300.0,50.4718,50.4718,50.4182,50.4361,5300.0
2014-04-21 13:40:00,56.42,56.43,56.4,56.42,5900.0,50.4361,50.445,50.4182,50.4361,5900.0
2014-04-21 13:45:00,56.42,56.44,56.38,56.39,5600.0,50.4361,50.454,50.4003,50.4093,5600.0
2014-04-21 13:50:00,56.39,56.42,56.38,56.38,6500.0,50.4093,50.4361,50.4003,50.4003,6500.0
2014-04-21 13:55:00,56.38,56.42,56.38,56.41,5900.0,50.4003,50.4361,50.4003,50.4271,5900.0
2014-04-21 14:00:00,56.41,56.41,56.37,56.39,6000.0,50.4271,50.4271,50.3914,50.4093,6000.0
2014-04-21 14:05:00,56.41,56.43,56.38,56.38,4100.0,50.4271,50.445,50.4003,50.4003,4100.0
2014-04-21 14:10:00,56.38,56.38,56.34,56.35,6200.0,50.4003,50.4003,50.3646,50.3735,6200.0
2014-04-21 14:15:00,56.34,56.38,56.34,56.36,6500.0,50.3646,50.4003,50.3646,50.3824,6500.0
2014-04-21 14:20:00,56.36,56.39,56.33,56.37,7900.0,50.3824,50.4093,50.3556,50.3914,7900.0
2014-04-21 14:25:00,56.38,56.42,56.38,56.39,11500.0,50.4003,50.4361,50.4003,50.4093,11500.0
2014-04-21 14:30:00,56.4,56.42,56.39,56.41,5200.0,50.4182,50.4361,50.4093,50.4271,5200.0
2014-04-21 14:35:00,56.41,56.46,56.39,56.46,8300.0,50.4271,50.4718,50.4093,50.4718,8300.0
2014-04-21 14:40:00,56.47,56.49,56.4,56.4,13400.0,50.4808,50.4987,50.4182,50.4182,13400.0
2014-04-21 14:45:00,56.41,56.41,56.35,56.36,7200.0,50.4271,50.4271,50.3735,50.3824,7200.0
2014-04-21 14:50:00,56.35,56.36,56.27,56.27,13100.0,50.3735,50.3824,50.302,50.302,13100.0
2014-04-21 14:55:00,56.27,56.3,56.26,56.27,23500.0,50.302,50.3288,50.293,50.302,23500.0
2014-04-21 15:00:00,56.27,56.34,56.27,56.31,9400.0,50.302,50.3646,50.302,50.3377,9400.0
2014-04-21 15:05:00,56.32,56.34,56.26,56.26,14600.0,50.3467,50.3646,50.293,50.293,14600.0
2014-04-21 15:10:00,56.25,56.29,56.23,56.27,12600.0,50.2841,50.3199,50.2662,50.302,12600.0
2014-04-21 15:15:00,56.26,56.26,56.22,56.22,18600.0,50.293,50.293,50.2573,50.2573,18600.0
2014-04-21 15:20:00,56.21,56.25,56.21,56.24,17400.0,50.2483,50.2841,50.2483,50.2752,17400.0
2014-04-21 15:25:00,56.24,56.25,56.19,56.22,21000.0,50.2752,50.2841,50.2305,50.2573,21000.0
2014-04-21 15:30:00,56.23,56.24,56.19,56.22,17100.0,50.2662,50.2752,50.2305,50.2573,17100.0
2014-04-21 15:35:00,56.22,56.26,56.22,56.25,8400.0,50.2573,50.293,50.2573,50.2841,8400.0
2014-04-21 15:40:00,56.26,56.3,56.25,56.26,16000.0,50.293,50.3288,50.2841,50.293,16000.0
2014-04-21 15:45:00,56.25,56.26,56.22,56.22,24300.0,50.2841,50.293,50.2573,50.2573,24300.0
2014-04-21 15:50:00,56.22,56.29,56.22,56.27,31900.0,50.2573,50.3199,50.2573,50.302,31900.0
2014-04-21 15:55:00,56.28,56.29,56.19,56.24,99400.0,50.3109,50.3199,50.2305,50.2752,99400.0
2014-04-22 09:30:00,56.17,56.53,56.17,56.4,25900.0,50.2126,50.5344,50.2126,50.4182,25900.0
2014-04-22 09:35:00,56.42,56.73,56.42,56.51,66800.0,50.4361,50.7132,50.4361,50.5165,66800.0
2014-04-22 09:40:00,56.55,56.62,56.47,56.49,17000.0,50.5523,50.6149,50.4808,50.4987,17000.0
2014-04-22 09:45:00,56.48,56.69,56.48,56.64,17200.0,50.4897,50.6774,50.4897,50.6327,17200.0
2014-04-22 09:50:00,56.65,56.78,56.6,56.65,13400.0,50.6417,50.7579,50.597,50.6417,13400.0
2014-04-22 09:55:00,56.66,56.67,56.57,56.57,19900.0,50.6506,50.6596,50.5702,50.5702,19900.0
2014-04-22 10:00:00,56.57,56.68,56.55,56.63,21500.0,50.5702,50.6685,50.5523,50.6238,21500.0
2014-04-22 10:05:00,56.64,56.7,56.6,56.66,8900.0,50.6327,50.6864,50.597,50.6506,8900.0
2014-04-22 10:10:00,56.65,56.7,56.63,56.69,21300.0,50.6417,50.6864,50.6238,50.6774,21300.0
2014-04-22 10:15:00,56.69,56.78,56.68,56.76,14200.0,50.6774,50.7579,50.6685,50.74,14200.0
2014-04-22 10:20:00,56.77,56.78,56.71,56.71,13400.0,50.749,50.7579,50.6953,50.6953,13400.0
2014-04-22 10:25:00,56.71,56.72,56.68,56.7,11900.0,50.6953,50.7043,50.6685,50.6864,11900.0
2014-04-22 10:30:00,56.72,56.72,56.65,56.68,12200.0,50.7043,50.7043,50.6417,50.6685,12200.0
2014-04-22 10:35:00,56.69,56.7,56.63,56.67,17200.0,50.6774,50.6864,50.6238,50.6596,17200.0
2014-04-22 10:40:00,56.67,56.68,56.6,56.68,15700.0,50.6596,50.6685,50.597,50.6685,15700.0
2014-04-22 10:45:00,56.67,56.67,56.62,56.63,9800.0,50.6596,50.6596,50.6149,50.6238,9800.0
2014-04-22 10:50:00,56.63,56.7,56.63,56.68,16400.0,50.6238,50.6864,50.6238,50.6685,16400.0
2014-04-22 10:55:00,56.68,56.75,56.67,56.72,14800.0,50.6685,50.7311,50.6596,50.7043,14800.0
2014-04-22 11:00:00,56.72,56.79,56.72,56.78,10700.0,50.7043,50.7668,50.7043,50.7579,10700.0
2014-04-22 11:05:00,56.8,56.8,56.74,56.74,9100.0,50.7758,50.7758,50.7221,50.7221,9100.0
2014-04-22 11:10:00,56.74,56.75,56.72,56.73,11600.0,50.7221,50.7311,50.7043,50.7132,11600.0
2014-04-22 11:15:00,56.73,56.79,56.68,56.79,21200.0,50.7132,50.7668,50.6685,50.7668,21200.0
2014-04-22 11:20:00,56.78,56.85,56.78,56.8,12200.0,50.7579,50.8205,50.7579,50.7758,12200.0
2014-04-22 11:25:00,56.8,56.85,56.8,56.85,8400.0,50.7758,50.8205,50.7758,50.8205,8400.0
2014-04-22 11:30:00,56.85,56.87,56.82,56.85,17500.0,50.8205,50.8383,50.7937,50.8205,17500.0
2014-04-22 11:35:00,56.85,56.89,56.84,56.89,7800.0,50.8205,50.8562,50.8115,50.8562,7800.0
2014-04-22 11:40:00,56.89,56.9,56.83,56.85,11100.0,50.8562,50.8652,50.8026,50.8205,11100.0
2014-04-22 11:45:00,56.85,56.89,56.84,56.84,4500.0,50.8205,50.8562,50.8115,50.8115,4500.0
2014-04-22 11:50:00,56.84,56.86,56.82,56.86,7900.0,50.8115,50.8294,50.7937,50.8294,7900.0
2014-04-22 11:55:00,56.86,56.9,56.84,56.88,6900.0,50.8294,50.8652,50.8115,50.8473,6900.0
2014-04-22 12:00:00,56.89,56.9,56.87,56.88,6700.0,50.8562,50.8652,50.8383,50.8473,6700.0
2014-04-22 12:05:00,56.9,56.9,56.88,56.88,2500.0,50.8652,50.8652,50.8473,50.8473,2500.0
2014-04-22 12:10:00,56.89,56.92,56.87,56.9,23200.0,50.8562,50.883,50.8383,50.8652,23200.0
2014-04-22 12:15:00,56.9,56.91,56.9,56.9,4200.0,50.8652,50.8741,50.8652,50.8652,4200.0
2014-04-22 12:20:00,56.9,56.95,56.9,56.94,8600.0,50.8652,50.9099,50.8652,50.9009,8600.0
2014-04-22 12:25:00,56.94,56.94,56.9,56.91,2900.0,50.9009,50.9009,50.8652,50.8741,2900.0
2014-04-22 12:30:00,56.91,56.92,56.87,56.89,7100.0,50.8741,50.883,50.8383,50.8562,7100.0
2014-04-22 12:35:00,56.89,56.92,56.88,56.89,13400.0,50.8562,50.883,50.8473,50.8562,13400.0
2014-04-22 12:40:00,56.9,56.93,56.88,56.92,11900.0,50.8652,50.892,50.8473,50.883,11900.0
2014-04-22 12:45:00,56.92,56.96,56.91,56.91,17500.0,50.883,50.9188,50.8741,50.8741,17500.0
2014-04-22 12:50:00,56.91,56.95,56.91,56.92,17600.0,50.8741,50.9099,50.8741,50.883,17600.0
2014-04-22 12:55:00,56.92,56.97,56.92,56.95,11300.0,50.883,50.9277,50.883,50.9099,11300.0
2014-04-22 13:00:00,56.96,56.96,56.89,56.92,8600.0,50.9188,50.9188,50.8562,50.883,8600.0
2014-04-22 13:05:00,56.92,56.94,56.91,56.92,4300.0,50.883,50.9009,50.8741,50.883,4300.0
2014-04-22 13:10:00,56.93,56.94,56.88,56.89,8500.0,50.892,50.9009,50.8473,50.8562,8500.0
2014-04-22 13:15:00,56.89,56.91,56.86,56.89,11100.0,50.8562,50.8741,50.8294,50.8562,11100.0
2014-04-22 13:20:00,56.88,56.92,56.88,56.9,6800.0,50.8473,50.883,50.8473,50.8652,6800.0
2014-04-22 13:25:00,56.9,56.91,56.89,56.89,2600.0,50.8652,50.8741,50.8562,50.8562,2600.0
2014-04-22 13:30:00,56.9,56.93,56.87,56.89,11500.0,50.8652,50.892,50.8383,50.8562,11500.0
2014-04-22 13:35:00,56.89,56.95,56.88,56.94,10800.0,50.8562,50.9099,50.8473,50.9009,10800.0
2014-04-22 13:40:00,56.95,56.96,56.92,56.93,20500.0,50.9099,50.9188,50.883,50.892,20500.0
2014-04-22 13:45:00,56.93,56.95,56.92,56.95,6300.0,50.892,50.9099,50.883,50.9099,6300.0
2014-04-22 13:50:00,56.95,56.98,56.94,56.98,4800.0,50.9099,50.9367,50.9009,50.9367,4800.0
2014-04-22 13:55:00,56.97,57.0,56.97,56.99,8700.0,50.9277,50.9546,50.9277,50.9456,8700.0
2014-04-22 14:00:00,57.0,57.0,56.95,56.97,10400.0,50.9546,50.9546,50.9099,50.9277,10400.0
2014-04-22 14:05:00,56.98,57.0,56.97,56.98,4300.0,50.9367,50.9546,50.9277,50.9367,4300.0
2014-04-22 14:10:00,56.97,56.98,56.96,56.98,2600.0,50.9277,50.9367,50.9188,50.9367,2600.0
2014-04-22 14:15:00,56.98,57.0,56.98,56.99,4900.0,50.9367,50.9546,50.9367,50.9456,4900.0
2014-04-22 14:20:00,56.99,57.0,56.98,57.0,6000.0,50.9456,50.9546,50.9367,50.9546,6000.0
2014-04-22 14:25:00,56.99,57.0,56.99,56.99,11000.0,50.9456,50.9546,50.9456,50.9456,11000.0
2014-04-22 14:30:00,57.0,57.02,56.98,57.01,16200.0,50.9546,50.9724,50.9367,50.9635,16200.0
2014-04-22 14:35:00,57.01,57.05,56.99,57.04,14300.0,50.9635,50.9993,50.9456,50.9903,14300.0
2014-04-22 14:40:00,57.03,57.07,57.02,57.07,13900.0,50.9814,51.0171,50.9724,51.0171,13900.0
2014-04-22 14:45:00,57.06,57.08,57.04,57.05,18600.0,51.0082,51.0261,50.9903,50.9993,18600.0
2014-04-22 14:50:00,57.05,57.1,57.05,57.09,14700.0,50.9993,51.044,50.9993,51.035,14700.0
2014-04-22 14:55:00,57.09,57.1,57.07,57.07,8400.0,51.035,51.044,51.0171,51.0171,8400.0
2014-04-22 15:00:00,57.07,57.1,57.04,57.04,11200.0,51.0171,51.044,50.9903,50.9903,11200.0
2014-04-22 15:05:00,57.04,57.04,57.01,57.02,10700.0,50.9903,50.9903,50.9635,50.9724,10700.0
2014-04-22 15:10:00,57.03,57.03,56.98,57.02,18600.0,50.9814,50.9814,50.9367,50.9724,18600.0
2014-04-22 15:15:00,57.02,57.02,57.0,57.01,15000.0,50.9724,50.9724,50.9546,50.9635,15000.0
2014-04-22 15:20:00,57.02,57.08,57.02,57.05,22000.0,50.9724,51.0261,50.9724,50.9993,22000.0
2014-04-22 15:25:00,57.06,57.08,57.05,57.07,15200.0,51.0082,51.0261,50.9993,51.0171,15200.0
2014-04-22 15:30:00,57.08,57.1,57.02,57.05,16200.0,51.0261,51.044,50.9724,50.9993,16200.0
2014-04-22 15:35:00,57.05,57.1,57.05,57.05,19100.0,50.9993,51.044,50.9993,50.9993,19100.0
2014-04-22 15:40:00,57.05,57.06,57.0,57.01,21600.0,50.9993,51.0082,50.9546,50.9635,21600.0
2014-04-22 15:45:00,57.01,57.1,57.01,57.1,39600.0,50.9635,51.044,50.9635,51.044,39600.0
2014-04-22 15:50:00,57.1,57.12,57.07,57.08,44500.0,51.044,51.0618,51.0171,51.0261,44500.0
2014-04-22 15:55:00,57.08,57.09,57.02,57.05,75500.0,51.0261,51.035,50.9724,50.9993,75500.0
2014-04-23 09:30:00,57.1,57.1,56.86,56.89,20900.0,51.044,51.044,50.8294,50.8562,20900.0
2014-04-23 09:35:00,56.9,56.96,56.88,56.96,12000.0,50.8652,50.9188,50.8473,50.9188,12000.0
2014-04-23 09:40:00,56.96,57.07,56.96,57.0,10400.0,50.9188,51.0171,50.9188,50.9546,10400.0
2014-04-23 09:45:00,57.0,57.01,56.9,56.92,11000.0,50.9546,50.9635,50.8652,50.883,11000.0
2014-04-23 09:50:00,56.87,56.9,56.73,56.73,13900.0,50.8383,50.8652,50.7132,50.7132,13900.0
2014-04-23 09:55:00,56.72,56.87,56.71,56.87,11100.0,50.7043,50.8383,50.6953,50.8383,11100.0
2014-04-23 10:00:00,56.84,56.84,56.73,56.76,7700.0,50.8115,50.8115,50.7132,50.74,7700.0
2014-04-23 10:05:00,56.76,56.87,56.74,56.83,13400.0,50.74,50.8383,50.7221,50.8026,13400.0
2014-04-23 10:10:00,56.82,56.9,56.8,56.86,11400.0,50.7937,50.8652,50.7758,50.8294,11400.0
2014-04-23 10:15:00,56.85,56.95,56.85,56.95,7800.0,50.8205,50.9099,50.8205,50.9099,7800.0
2014-04-23 10:20:00,56.95,57.01,56.94,57.0,11200.0,50.9099,50.9635,50.9009,50.9546,11200.0
2014-04-23 10:25:00,57.0,57.04,56.98,57.01,8200.0,50.9546,50.9903,50.9367,50.9635,8200.0
2014-04-23 10:30:00,57.01,57.01,56.93,56.94,9500.0,50.9635,50.9635,50.892,50.9009,9500.0
2014-04-23 10:35:00,56.95,57.01,56.94,57.01,8600.0,50.9099,50.9635,50.9009,50.9635,8600.0
2014-04-23 10:40:00,57.0,57.06,57.0,57.05,15000.0,50.9546,51.0082,50.9546,50.9993,15000.0
2014-04-23 10:45:00,57.06,57.09,57.06,57.07,17400.0,51.0082,51.035,51.0082,51.0171,17400.0
2014-04-23 10:50:00,57.07,57.1,57.06,57.07,14200.0,51.0171,51.044,51.0082,51.0171,14200.0
2014-04-23 10:55:00,57.07,57.12,57.07,57.12,13700.0,51.0171,51.0618,51.0171,51.0618,13700.0
2014-04-23 11:00:00,57.12,57.18,57.11,57.14,21300.0,51.0618,51.1155,51.0529,51.0797,21300.0
2014-04-23 11:05:00,57.14,57.16,57.12,57.14,12600.0,51.0797,51.0976,51.0618,51.0797,12600.0
2014-04-23 11:10:00,57.14,57.15,56.95,56.95,20700.0,51.0797,51.0887,50.9099,50.9099,20700.0
2014-04-23 11:15:00,56.96,57.03,56.95,57.02,14800.0,50.9188,50.9814,50.9099,50.9724,14800.0
2014-04-23 11:20:00,57.03,57.06,57.02,57.02,9900.0,50.9814,51.0082,50.9724,50.9724,9900.0
2014-04-23 11:25:00,57.04,57.14,57.04,57.12,9300.0,50.9903,51.0797,50.9903,51.0618,9300.0
2014-04-23 11:30:00,57.12,57.24,57.12,57.22,14000.0,51.0618,51.1691,51.0618,51.1512,14000.0
2014-04-23 11:35:00,57.22,57.25,57.22,57.24,8000.0,51.1512,51.178,51.1512,51.1691,8000.0
2014-04-23 11:40:00,57.25,57.28,57.22,57.26,38600.0,51.178,51.2049,51.1512,51.187,38600.0
2014-04-23 11:45:00,57.26,57.28,57.24,57.24,9900.0,51.187,51.2049,51.1691,51.1691,9900.0
2014-04-23 11:50:00,57.24,57.28,57.23,57.28,9600.0,51.1691,51.2049,51.1602,51.2049,9600.0
2014-04-23 11:55:00,57.28,57.32,57.28,57.31,12700.0,51.2049,51.2406,51.2049,51.2317,12700.0
2014-04-23 12:00:00,57.31,57.32,57.24,57.26,14100.0,51.2317,51.2406,51.1691,51.187,14100.0
2014-04-23 12:05:00,57.25,57.28,57.24,57.25,10700.0,51.178,51.2049,51.1691,51.178,10700.0
2014-04-23 12:10:00,57.24,57.26,57.24,57.24,14500.0,51.1691,51.187,51.1691,51.1691,14500.0
2014-04-23 12:15:00,57.25,57.27,57.24,57.27,6500.0,51.178,51.1959,51.1691,51.1959,6500.0
2014-04-23 12:20:00,57.28,57.3,57.27,57.29,11700.0,51.2049,51.2227,51.1959,51.2138,11700.0
2014-04-23 12:25:00,57.28,57.28,57.25,57.27,12600.0,51.2049,51.2049,51.178,51.1959,12600.0
2014-04-23 12:30:00,57.26,57.31,57.26,57.31,8800.0,51.187,51.2317,51.187,51.2317,8800.0
2014-04-23 12:35:00,57.31,57.38,57.31,57.34,17800.0,51.2317,51.2943,51.2317,51.2585,17800.0
2014-04-23 12:40:00,57.34,57.34,57.27,57.27,13100.0,51.2585,51.2585,51.1959,51.1959,13100.0
2014-04-23 12:45:00,57.27,57.29,57.27,57.29,7400.0,51.1959,51.2138,51.1959,51.2138,7400.0
2014-04-23 12:50:00,57.29,57.29,57.26,57.26,7100.0,51.2138,51.2138,51.187,51.187,7100.0
2014-04-23 12:55:00,57.27,57.27,57.22,57.23,11200.0,51.1959,51.1959,51.1512,51.1602,11200.0
2014-04-23 13:00:00,57.22,57.26,57.21,57.26,15200.0,51.1512,51.187,51.1423,51.187,15200.0
2014-04-23 13:05:00,57.25,57.26,57.21,57.26,10900.0,51.178,51.187,51.1423,51.187,10900.0
2014-04-23 13:10:00,57.26,57.31,57.26,57.28,14900.0,51.187,51.2317,51.187,51.2049,14900.0
2014-04-23 13:15:00,57.28,57.29,57.26,57.29,13000.0,51.2049,51.2138,51.187,51.2138,13000.0
2014-04-23 13:20:00,57.3,57.3,57.29,57.3,3000.0,51.2227,51.2227,51.2138,51.2227,3000.0
2014-04-23 13:25:00,57.29,57.33,57.29,57.3,21600.0,51.2138,51.2496,51.2138,51.2227,21600.0
2014-04-23 13:30:00,57.31,57.33,57.29,57.3,15000.0,51.2317,51.2496,51.2138,51.2227,15000.0
2014-04-23 13:35:00,57.3,57.32,57.29,57.29,20400.0,51.2227,51.2406,51.2138,51.2138,20400.0
2014-04-23 13:40:00,57.29,57.29,57.25,57.25,16800.0,51.2138,51.2138,51.178,51.178,16800.0
2014-04-23 13:45:00,57.24,57.24,57.18,57.21,18900.0,51.1691,51.1691,51.1155,51.1423,18900.0
2014-04-23 13:50:00,57.2,57.23,57.19,57.22,8400.0,51.1333,51.1602,51.1244,51.1512,8400.0
2014-04-23 13:55:00,57.22,57.24,57.22,57.23,9300.0,51.1512,51.1691,51.1512,51.1602,9300.0
2014-04-23 14:00:00,57.22,57.23,57.19,57.19,20400.0,51.1512,51.1602,51.1244,51.1244,20400.0
2014-04-23 14:05:00,57.2,57.21,57.12,57.16,16800.0,51.1333,51.1423,51.0618,51.0976,16800.0
2014-04-23 14:10:00,57.15,57.17,57.14,57.14,10300.0,51.0887,51.1065,51.0797,51.0797,10300.0
2014-04-23 14:15:00,57.14,57.17,57.12,57.15,46200.0,51.0797,51.1065,51.0618,51.0887,46200.0
2014-04-23 14:20:00,57.14,57.18,57.13,57.17,16000.0,51.0797,51.1155,51.0708,51.1065,16000.0
2014-04-23 14:25:00,57.16,57.24,57.16,57.24,16400.0,51.0976,51.1691,51.0976,51.1691,16400.0
2014-04-23 14:30:00,57.24,57.24,57.21,57.21,20900.0,51.1691,51.1691,51.1423,51.1423,20900.0
2014-04-23 14:35:00,57.21,57.22,57.18,57.19,13700.0,51.1423,51.1512,51.1155,51.1244,13700.0
2014-04-23 14:40:00,57.18,57.19,57.18,57.18,12000.0,51.1155,51.1244,51.1155,51.1155,12000.0
2014-04-23 14:45:00,57.18,57.19,57.15,57.15,15100.0,51.1155,51.1244,51.0887,51.0887,15100.0
2014-04-23 14:50:00,57.15,57.18,57.15,57.16,21800.0,51.0887,51.1155,51.0887,51.0976,21800.0
2014-04-23 14:55:00,57.15,57.17,57.14,57.15,15100.0,51.0887,51.1065,51.0797,51.0887,15100.0
2014-04-23 15:00:00,57.14,57.16,57.14,57.16,8800.0,51.0797,51.0976,51.0797,51.0976,8800.0
2014-04-23 15:05:00,57.16,57.16,57.13,57.16,21600.0,51.0976,51.0976,51.0708,51.0976,21600.0
2014-04-23 15:10:00,57.15,57.17,57.14,57.16,22000.0,51.0887,51.1065,51.0797,51.0976,22000.0
2014-04-23 15:15:00,57.16,57.17,57.15,57.17,18500.0,51.0976,51.1065,51.0887,51.1065,18500.0
2014-04-23 15:20:00,57.17,57.22,57.16,57.21,35500.0,51.1065,51.1512,51.0976,51.1423,35500.0
2014-04-23 15:25:00,57.22,57.22,57.19,57.2,32400.0,51.1512,51.1512,51.1244,51.1333,32400.0
2014-04-23 15:30:00,57.19,57.22,57.19,57.22,17900.0,51.1244,51.1512,51.1244,51.1512,17900.0
2014-04-23 15:35:00,57.21,57.26,57.21,57.26,26400.0,51.1423,51.187,51.1423,51.187,26400.0
2014-04-23 15:40:00,57.25,57.27,57.25,57.27,27700.0,51.178,51.1959,51.178,51.1959,27700.0
2014-04-23 15:45:00,57.26,57.27,57.15,57.15,64000.0,51.187,51.1959,51.0887,51.0887,64000.0
2014-04-23 15:50:00,57.16,57.25,57.16,57.25,68200.0,51.0976,51.178,51.0976,51.178,68200.0
2014-04-23 15:55:00,57.24,57.26,57.19,57.2,77100.0,51.1691,51.187,51.1244,51.1333,77100.0
2014-04-24 09:30:00,57.5,57.55,57.31,57.5,58400.0,51.4015,51.4462,51.2317,51.4015,58400.0
2014-04-24 09:35:00,57.5,57.5,57.44,57.46,35100.0,51.4015,51.4015,51.3479,51.3658,35100.0
2014-04-24 09:40:00,57.48,57.56,57.44,57.51,59200.0,51.3837,51.4552,51.3479,51.4105,59200.0
2014-04-24 09:45:00,57.5,57.58,57.45,57.58,65500.0,51.4015,51.473,51.3568,51.473,65500.0
2014-04-24 09:50:00,57.56,57.73,57.54,57.69,52300.0,51.4552,51.6071,51.4373,51.5714,52300.0
2014-04-24 09:55:00,57.7,57.71,57.56,57.67,38600.0,51.5803,51.5893,51.4552,51.5535,38600.0
2014-04-24 10:00:00,57.66,57.68,57.55,57.67,148300.0,51.5446,51.5624,51.4462,51.5535,148300.0
2014-04-24 10:05:00,57.66,57.67,57.56,57.61,51900.0,51.5446,51.5535,51.4552,51.4999,51900.0
2014-04-24 10:10:00,57.59,57.62,57.53,57.54,29000.0,51.482,51.5088,51.4283,51.4373,29000.0
2014-04-24 10:15:00,57.54,57.67,57.49,57.65,19000.0,51.4373,51.5535,51.3926,51.5356,19000.0
2014-04-24 10:20:00,57.66,57.7,57.57,57.61,19500.0,51.5446,51.5803,51.4641,51.4999,19500.0
2014-04-24 10:25:00,57.6,57.63,57.5,57.55,26600.0,51.4909,51.5177,51.4015,51.4462,26600.0
2014-04-24 10:30:00,57.54,57.55,57.48,57.5,13000.0,51.4373,51.4462,51.3837,51.4015,13000.0
2014-04-24 10:35:00,57.5,57.59,57.45,57.47,70300.0,51.4015,51.482,51.3568,51.3747,70300.0
2014-04-24 10:40:00,57.46,57.58,57.44,57.48,22400.0,51.3658,51.473,51.3479,51.3837,22400.0
2014-04-24 10:45:00,57.47,57.52,57.45,57.48,22600.0,51.3747,51.4194,51.3568,51.3837,22600.0
2014-04-24 10:50:00,57.48,57.52,57.46,57.48,47500.0,51.3837,51.4194,51.3658,51.3837,47500.0
2014-04-24 10:55:00,57.47,57.49,57.33,57.33,30700.0,51.3747,51.3926,51.2496,51.2496,30700.0
2014-04-24 11:00:00,57.33,57.4,57.3,57.4,29200.0,51.2496,51.3121,51.2227,51.3121,29200.0
2014-04-24 11:05:00,57.4,57.54,57.29,57.51,107200.0,51.3121,51.4373,51.2138,51.4105,107200.0
2014-04-24 11:10:00,57.51,57.59,57.49,57.53,28900.0,51.4105,51.482,51.3926,51.4283,28900.0
2014-04-24 11:15:00,57.53,57.8,57.53,57.8,32500.0,51.4283,51.6697,51.4283,51.6697,32500.0
2014-04-24 11:20:00,57.8,57.85,57.73,57.73,19800.0,51.6697,51.7144,51.6071,51.6071,19800.0
2014-04-24 11:25:00,57.73,57.75,57.62,57.65,22400.0,51.6071,51.625,51.5088,51.5356,22400.0
2014-04-24 11:30:00,57.65,57.75,57.65,57.71,13300.0,51.5356,51.625,51.5356,51.5893,13300.0
2014-04-24 11:35:00,57.73,57.78,57.69,57.78,8700.0,51.6071,51.6518,51.5714,51.6518,8700.0
2014-04-24 11:40:00,57.77,57.79,57.65,57.65,13200.0,51.6429,51.6608,51.5356,51.5356,13200.0
2014-04-24 11:45:00,57.64,57.66,57.59,57.61,12600.0,51.5267,51.5446,51.482,51.4999,12600.0
2014-04-24 11:50:00,57.6,57.61,57.52,57.55,19900.0,51.4909,51.4999,51.4194,51.4462,19900.0
2014-04-24 11:55:00,57.54,57.6,57.45,57.45,13400.0,51.4373,51.4909,51.3568,51.3568,13400.0
2014-04-24 12:00:00,57.46,57.55,57.46,57.5,12000.0,51.3658,51.4462,51.3658,51.4015,12000.0
2014-04-24 12:05:00,57.5,57.56,57.49,57.5,11400.0,51.4015,51.4552,51.3926,51.4015,11400.0
2014-04-24 12:10:00,57.49,57.52,57.47,57.48,33600.0,51.3926,51.4194,51.3747,51.3837,33600.0
2014-04-24 12:15:00,57.48,57.48,57.4,57.4,19100.0,51.3837,51.3837,51.3121,51.3121,19100.0
2014-04-24 12:20:00,57.4,57.54,57.39,57.47,15100.0,51.3121,51.4373,51.3032,51.3747,15100.0
2014-04-24 12:25:00,57.47,57.5,57.44,57.47,30000.0,51.3747,51.4015,51.3479,51.3747,30000.0
2014-04-24 12:30:00,57.47,57.5,57.45,57.45,20000.0,51.3747,51.4015,51.3568,51.3568,20000.0
2014-04-24 12:35:00,57.46,57.5,57.45,57.48,14100.0,51.3658,51.4015,51.3568,51.3837,14100.0
2014-04-24 12:40:00,57.48,57.5,57.44,57.46,7900.0,51.3837,51.4015,51.3479,51.3658,7900.0
2014-04-24 12:45:00,57.47,57.51,57.46,57.5,12500.0,51.3747,51.4105,51.3658,51.4015,12500.0
2014-04-24 12:50:00,57.5,57.51,57.47,57.5,9600.0,51.4015,51.4105,51.3747,51.4015,9600.0
2014-04-24 12:55:00,57.51,57.75,57.51,57.74,31900.0,51.4105,51.625,51.4105,51.6161,31900.0
2014-04-24 13:00:00,57.73,57.76,57.7,57.72,18800.0,51.6071,51.634,51.5803,51.5982,18800.0
2014-04-24 13:05:00,57.72,57.72,57.59,57.59,14800.0,51.5982,51.5982,51.482,51.482,14800.0
2014-04-24 13:10:00,57.59,57.59,57.52,57.52,7100.0,51.482,51.482,51.4194,51.4194,7100.0
2014-04-24 13:15:00,57.52,57.57,57.47,57.57,35900.0,51.4194,51.4641,51.3747,51.4641,35900.0
2014-04-24 13:20:00,57.56,57.56,57.51,57.51,6400.0,51.4552,51.4552,51.4105,51.4105,6400.0
2014-04-24 13:25:00,57.51,57.52,57.47,57.48,8300.0,51.4105,51.4194,51.3747,51.3837,8300.0
2014-04-24 13:30:00,57.47,57.52,57.46,57.46,10500.0,51.3747,51.4194,51.3658,51.3658,10500.0
2014-04-24 13:35:00,57.46,57.5,57.42,57.45,25800.0,51.3658,51.4015,51.33,51.3568,25800.0
2014-04-24 13:40:00,57.45,57.59,57.43,57.58,56000.0,51.3568,51.482,51.339,51.473,56000.0
2014-04-24 13:45:00,57.58,57.61,57.54,57.56,22000.0,51.473,51.4999,51.4373,51.4552,22000.0
2014-04-24 13:50:00,57.55,57.63,57.55,57.58,15100.0,51.4462,51.5177,51.4462,51.473,15100.0
2014-04-24 13:55:00,57.56,57.57,57.48,57.5,23700.0,51.4552,51.4641,51.3837,51.4015,23700.0
2014-04-24 14:00:00,57.51,57.56,57.5,57.56,14300.0,51.4105,51.4552,51.4015,51.4552,14300.0
2014-04-24 14:05:00,57.56,57.57,57.5,57.53,14500.0,51.4552,51.4641,51.4015,51.4283,14500.0
2014-04-24 14:10:00,57.53,57.56,57.5,57.56,39900.0,51.4283,51.4552,51.4015,51.4552,39900.0
2014-04-24 14:15:00,57.56,57.59,57.48,57.48,18400.0,51.4552,51.482,51.3837,51.3837,18400.0
2014-04-24 14:20:00,57.47,57.55,57.47,57.49,15500.0,51.3747,51.4462,51.3747,51.3926,15500.0
2014-04-24 14:25:00,57.5,57.56,57.49,57.5,15500.0,51.4015,51.4552,51.3926,51.4015,15500.0
2014-04-24 14:30:00,57.51,57.55,57.48,57.55,16800.0,51.4105,51.4462,51.3837,51.4462,16800.0
2014-04-24 14:35:00,57.54,57.58,57.53,57.57,9300.0,51.4373,51.473,51.4283,51.4641,9300.0
2014-04-24 14:40:00,57.57,57.57,57.5,57.5,17900.0,51.4641,51.4641,51.4015,51.4015,17900.0
2014-04-24 14:45:00,57.5,57.53,57.5,57.51,10600.0,51.4015,51.4283,51.4015,51.4105,10600.0
2014-04-24 14:50:00,57.51,57.52,57.49,57.51,10800.0,51.4105,51.4194,51.3926,51.4105,10800.0
2014-04-24 14:55:00,57.51,57.53,57.5,57.53,11900.0,51.4105,51.4283,51.4015,51.4283,11900.0
2014-04-24 15:00:00,57.54,57.63,57.54,57.62,10800.0,51.4373,51.5177,51.4373,51.5088,10800.0
2014-04-24 15:05:00,57.62,57.62,57.53,57.54,8500.0,51.5088,51.5088,51.4283,51.4373,8500.0
2014-04-24 15:10:00,57.53,57.53,57.51,57.53,11200.0,51.4283,51.4283,51.4105,51.4283,11200.0
2014-04-24 15:15:00,57.55,57.56,57.5,57.5,17000.0,51.4462,51.4552,51.4015,51.4015,17000.0
2014-04-24 15:20:00,57.5,57.57,57.49,57.57,25200.0,51.4015,51.4641,51.3926,51.4641,25200.0
2014-04-24 15:25:00,57.57,57.57,57.51,57.51,11600.0,51.4641,51.4641,51.4105,51.4105,11600.0
2014-04-24 15:30:00,57.51,57.55,57.5,57.51,18500.0,51.4105,51.4462,51.4015,51.4105,18500.0
2014-04-24 15:35:00,57.5,57.58,57.5,57.58,15300.0,51.4015,51.473,51.4015,51.473,15300.0
2014-04-24 15:40:00,57.56,57.59,57.54,57.54,19900.0,51.4552,51.482,51.4373,51.4373,19900.0
2014-04-24 15:45:00,57.55,57.55,57.51,57.52,21600.0,51.4462,51.4462,51.4105,51.4194,21600.0
2014-04-24 15:50:00,57.53,57.61,57.52,57.6,46000.0,51.4283,51.4999,51.4194,51.4909,46000.0
2014-04-24 15:55:00,57.61,57.65,57.61,57.62,87400.0,51.4999,51.5356,51.4999,51.5088,87400.0
2014-04-25 09:30:00,57.57,57.57,57.19,57.36,38800.0,51.4641,51.4641,51.1244,51.2764,38800.0
2014-04-25 09:35:00,57.34,57.42,57.26,57.35,22500.0,51.2585,51.33,51.187,51.2674,22500.0
2014-04-25 09:40:00,57.34,57.6,57.3,57.53,29200.0,51.2585,51.4909,51.2227,51.4283,29200.0
2014-04-25 09:45:00,57.5,57.51,57.35,57.4,26600.0,51.4015,51.4105,51.2674,51.3121,26600.0
2014-04-25 09:50:00,57.39,57.47,57.3,57.39,23900.0,51.3032,51.3747,51.2227,51.3032,23900.0
2014-04-25 09:55:00,57.4,57.4,57.15,57.16,34500.0,51.3121,51.3121,51.0887,51.0976,34500.0
2014-04-25 10:00:00,57.17,57.31,57.1,57.31,40500.0,51.1065,51.2317,51.044,51.2317,40500.0
2014-04-25 10:05:00,57.29,57.39,57.26,57.37,35100.0,51.2138,51.3032,51.187,51.2853,35100.0
2014-04-25 10:10:00,57.37,57.38,57.27,57.3,29200.0,51.2853,51.2943,51.1959,51.2227,29200.0
2014-04-25 10:15:00,57.29,57.43,57.29,57.43,16300.0,51.2138,51.339,51.2138,51.339,16300.0
2014-04-25 10:20:00,57.43,57.46,57.38,57.41,18300.0,51.339,51.3658,51.2943,51.3211,18300.0
2014-04-25 10:25:00,57.41,57.42,57.35,57.39,23000.0,51.3211,51.33,51.2674,51.3032,23000.0
2014-04-25 10:30:00,57.39,57.4,57.24,57.29,24300.0,51.3032,51.3121,51.1691,51.2138,24300.0
2014-04-25 10:35:00,57.29,57.3,57.18,57.28,29900.0,51.2138,51.2227,51.1155,51.2049,29900.0
2014-04-25 10:40:00,57.27,57.39,57.22,57.38,28300.0,51.1959,51.3032,51.1512,51.2943,28300.0
2014-04-25 10:45:00,57.39,57.47,57.39,57.4,22100.0,51.3032,51.3747,51.3032,51.3121,22100.0
2014-04-25 10:50:00,57.41,57.42,57.28,57.32,52400.0,51.3211,51.33,51.2049,51.2406,52400.0
2014-04-25 10:55:00,57.31,57.4,57.31,57.36,48600.0,51.2317,51.3121,51.2317,51.2764,48600.0
2014-04-25 11:00:00,57.36,57.39,57.29,57.3,35100.0,51.2764,51.3032,51.2138,51.2227,35100.0
2014-04-25 11:05:00,57.32,57.33,57.22,57.24,36700.0,51.2406,51.2496,51.1512,51.1691,36700.0
2014-04-25 11:10:00,57.24,57.38,57.22,57.35,36100.0,51.1691,51.2943,51.1512,51.2674,36100.0
2014-04-25 11:15:00,57.35,57.48,57.32,57.47,24000.0,51.2674,51.3837,51.2406,51.3747,24000.0
2014-04-25 11:20:00,57.47,57.5,57.43,57.47,9700.0,51.3747,51.4015,51.339,51.3747,9700.0
2014-04-25 11:25:00,57.47,57.56,57.46,57.54,20200.0,51.3747,51.4552,51.3658,51.4373,20200.0
2014-04-25 11:30:00,57.54,57.61,57.53,57.55,19500.0,51.4373,51.4999,51.4283,51.4462,19500.0
2014-04-25 11:35:00,57.56,57.61,57.53,57.56,12800.0,51.4552,51.4999,51.4283,51.4552,12800.0
2014-04-25 11:40:00,57.55,57.56,57.47,57.49,21900.0,51.4462,51.4552,51.3747,51.3926,21900.0
2014-04-25 11:45:00,57.49,57.55,57.48,57.54,15400.0,51.3926,51.4462,51.3837,51.4373,15400.0
2014-04-25 11:50:00,57.54,57.64,57.52,57.64,18500.0,51.4373,51.5267,51.4194,51.5267,18500.0
2014-04-25 11:55:00,57.63,57.65,57.52,57.52,17300.0,51.5177,51.5356,51.4194,51.4194,17300.0
2014-04-25 12:00:00,57.52,57.55,57.43,57.44,11500.0,51.4194,51.4462,51.339,51.3479,11500.0
2014-04-25 12:05:00,57.44,57.5,57.4,57.47,19900.0,51.3479,51.4015,51.3121,51.3747,19900.0
2014-04-25 12:10:00,57.46,57.51,57.45,57.45,7700.0,51.3658,51.4105,51.3568,51.3568,7700.0
2014-04-25 12:15:00,57.46,57.48,57.4,57.41,11500.0,51.3658,51.3837,51.3121,51.3211,11500.0
2014-04-25 12:20:00,57.41,57.42,57.39,57.4,41700.0,51.3211,51.33,51.3032,51.3121,41700.0
2014-04-25 12:25:00,57.39,57.41,57.37,57.38,17000.0,51.3032,51.3211,51.2853,51.2943,17000.0
2014-04-25 12:30:00,57.36,57.42,57.35,57.38,15800.0,51.2764,51.33,51.2674,51.2943,15800.0
2014-04-25 12:35:00,57.37,57.38,57.34,57.35,9600.0,51.2853,51.2943,51.2585,51.2674,9600.0
2014-04-25 12:40:00,57.35,57.4,57.35,57.37,12400.0,51.2674,51.3121,51.2674,51.2853,12400.0
2014-04-25 12:45:00,57.38,57.4,57.34,57.35,15700.0,51.2943,51.3121,51.2585,51.2674,15700.0
2014-04-25 12:50:00,57.35,57.39,57.35,57.37,5500.0,51.2674,51.3032,51.2674,51.2853,5500.0
2014-04-25 12:55:00,57.38,57.38,57.32,57.32,18100.0,51.2943,51.2943,51.2406,51.2406,18100.0
2014-04-25 13:00:00,57.33,57.36,57.32,57.33,41300.0,51.2496,51.2764,51.2406,51.2496,41300.0
2014-04-25 13:05:00,57.33,57.39,57.33,57.35,124500.0,51.2496,51.3032,51.2496,51.2674,124500.0
2014-04-25 13:10:00,57.36,57.37,57.34,57.35,9300.0,51.2764,51.2853,51.2585,51.2674,9300.0
2014-04-25 13:15:00,57.34,57.38,57.34,57.36,20600.0,51.2585,51.2943,51.2585,51.2764,20600.0
2014-04-25 13:20:00,57.36,57.37,57.34,57.35,15100.0,51.2764,51.2853,51.2585,51.2674,15100.0
2014-04-25 13:25:00,57.34,57.38,57.34,57.34,13900.0,51.2585,51.2943,51.2585,51.2585,13900.0
2014-04-25 13:30:00,57.34,57.34,57.19,57.19,82500.0,51.2585,51.2585,51.1244,51.1244,82500.0
2014-04-25 13:35:00,57.19,57.19,57.09,57.11,134500.0,51.1244,51.1244,51.035,51.0529,134500.0
2014-04-25 13:40:00,57.14,57.21,57.1,57.17,38900.0,51.0797,51.1423,51.044,51.1065,38900.0
2014-04-25 13:45:00,57.18,57.24,57.18,57.19,16100.0,51.1155,51.1691,51.1155,51.1244,16100.0
2014-04-25 13:50:00,57.19,57.21,57.16,57.2,76100.0,51.1244,51.1423,51.0976,51.1333,76100.0
2014-04-25 13:55:00,57.21,57.33,57.2,57.32,38300.0,51.1423,51.2496,51.1333,51.2406,38300.0
2014-04-25 14:00:00,57.32,57.33,57.2,57.21,23800.0,51.2406,51.2496,51.1333,51.1423,23800.0
2014-04-25 14:05:00,57.2,57.23,57.15,57.19,20400.0,51.1333,51.1602,51.0887,51.1244,20400.0
2014-04-25 14:10:00,57.19,57.2,57.13,57.14,22300.0,51.1244,51.1333,51.0708,51.0797,22300.0
2014-04-25 14:15:00,57.14,57.16,57.06,57.09,26900.0,51.0797,51.0976,51.0082,51.035,26900.0
2014-04-25 14:20:00,57.1,57.16,57.09,57.15,31500.0,51.044,51.0976,51.035,51.0887,31500.0
2014-04-25 14:25:00,57.15,57.18,57.09,57.1,13800.0,51.0887,51.1155,51.035,51.044,13800.0
2014-04-25 14:30:00,57.09,57.14,57.08,57.14,25700.0,51.035,51.0797,51.0261,51.0797,25700.0
2014-04-25 14:35:00,57.14,57.26,57.12,57.25,77900.0,51.0797,51.187,51.0618,51.178,77900.0
2014-04-25 14:40:00,57.24,57.25,57.15,57.18,19000.0,51.1691,51.178,51.0887,51.1155,19000.0
2014-04-25 14:45:00,57.17,57.2,57.15,57.2,20300.0,51.1065,51.1333,51.0887,51.1333,20300.0
2014-04-25 14:50:00,57.19,57.27,57.18,57.21,16500.0,51.1244,51.1959,51.1155,51.1423,16500.0
2014-04-25 14:55:00,57.21,57.22,57.15,57.17,37800.0,51.1423,51.1512,51.0887,51.1065,37800.0
2014-04-25 15:00:00,57.17,57.22,57.15,57.22,22700.0,51.1065,51.1512,51.0887,51.1512,22700.0
2014-04-25 15:05:00,57.22,57.23,57.17,57.19,23500.0,51.1512,51.1602,51.1065,51.1244,23500.0
2014-04-25 15:10:00,57.19,57.2,57.17,57.18,23600.0,51.1244,51.1333,51.1065,51.1155,23600.0
2014-04-25 15:15:00,57.18,57.28,57.17,57.26,42700.0,51.1155,51.2049,51.1065,51.187,42700.0
2014-04-25 15:20:00,57.25,57.28,57.2,57.21,19400.0,51.178,51.2049,51.1333,51.1423,19400.0
2014-04-25 15:25:00,57.21,57.25,57.19,57.25,27300.0,51.1423,51.178,51.1244,51.178,27300.0
2014-04-25 15:30:00,57.25,57.26,57.21,57.25,39400.0,51.178,51.187,51.1423,51.178,39400.0
2014-04-25 15:35:00,57.24,57.26,57.23,57.26,29500.0,51.1691,51.187,51.1602,51.187,29500.0
2014-04-25 15:40:00,57.26,57.29,57.2,57.28,54400.0,51.187,51.2138,51.1333,51.2049,54400.0
2014-04-25 15:45:00,57.27,57.27,57.21,57.24,78200.0,51.1959,51.1959,51.1423,51.1691,78200.0
2014-04-25 15:50:00,57.23,57.3,57.22,57.22,80700.0,51.1602,51.2227,51.1512,51.1512,80700.0
2014-04-25 15:55:00,57.23,57.25,57.18,57.24,157300.0,51.1602,51.178,51.1155,51.1691,157300.0
2014-04-28 09:30:00,57.18,57.32,56.93,56.96,63100.0,51.1155,51.2406,50.892,50.9188,63100.0
2014-04-28 09:35:00,56.95,56.99,56.61,56.61,69300.0,50.9099,50.9456,50.6059,50.6059,69300.0
2014-04-28 09:40:00,56.6,56.81,56.6,56.65,27400.0,50.597,50.7847,50.597,50.6417,27400.0
2014-04-28 09:45:00,56.65,56.72,56.52,56.56,31400.0,50.6417,50.7043,50.5255,50.5612,31400.0
2014-04-28 09:50:00,56.55,56.8,56.51,56.8,51200.0,50.5523,50.7758,50.5165,50.7758,51200.0
2014-04-28 09:55:00,56.8,56.86,56.77,56.78,21500.0,50.7758,50.8294,50.749,50.7579,21500.0
2014-04-28 10:00:00,56.78,56.94,56.76,56.79,22500.0,50.7579,50.9009,50.74,50.7668,22500.0
2014-04-28 10:05:00,56.78,56.86,56.73,56.82,17800.0,50.7579,50.8294,50.7132,50.7937,17800.0
2014-04-28 10:10:00,56.81,56.85,56.7,56.85,24900.0,50.7847,50.8205,50.6864,50.8205,24900.0
2014-04-28 10:15:00,56.85,56.94,56.84,56.93,22200.0,50.8205,50.9009,50.8115,50.892,22200.0
2014-04-28 10:20:00,56.95,57.01,56.93,56.98,17800.0,50.9099,50.9635,50.892,50.9367,17800.0
2014-04-28 10:25:00,56.99,57.03,56.9,56.94,20800.0,50.9456,50.9814,50.8652,50.9009,20800.0
2014-04-28 10:30:00,56.94,57.0,56.94,56.96,25500.0,50.9009,50.9546,50.9009,50.9188,25500.0
2014-04-28 10:35:00,56.96,56.99,56.85,56.9,17600.0,50.9188,50.9456,50.8205,50.8652,17600.0
2014-04-28 10:40:00,56.89,56.91,56.84,56.86,13900.0,50.8562,50.8741,50.8115,50.8294,13900.0
2014-04-28 10:45:00,56.86,56.86,56.64,56.66,23600.0,50.8294,50.8294,50.6327,50.6506,23600.0
2014-04-28 10:50:00,56.65,56.68,56.5,56.5,26900.0,50.6417,50.6685,50.5076,50.5076,26900.0
2014-04-28 10:55:00,56.5,56.55,56.5,56.51,42600.0,50.5076,50.5523,50.5076,50.5165,42600.0
2014-04-28 11:00:00,56.52,56.59,56.52,56.57,20100.0,50.5255,50.588,50.5255,50.5702,20100.0
2014-04-28 11:05:00,56.56,56.6,56.5,56.53,15600.0,50.5612,50.597,50.5076,50.5344,15600.0
2014-04-28 11:10:00,56.52,56.52,56.3,56.3,19900.0,50.5255,50.5255,50.3288,50.3288,19900.0
2014-04-28 11:15:00,56.31,56.36,56.29,56.36,33800.0,50.3377,50.3824,50.3199,50.3824,33800.0
2014-04-28 11:20:00,56.36,56.43,56.25,56.27,46400.0,50.3824,50.445,50.2841,50.302,46400.0
2014-04-28 11:25:00,56.26,56.27,56.2,56.23,28800.0,50.293,50.302,50.2394,50.2662,28800.0
2014-04-28 11:30:00,56.21,56.24,56.07,56.11,26000.0,50.2483,50.2752,50.1232,50.159,26000.0
2014-04-28 11:35:00,56.11,56.22,56.11,56.13,32800.0,50.159,50.2573,50.159,50.1768,32800.0
2014-04-28 11:40:00,56.13,56.14,56.02,56.02,39400.0,50.1768,50.1858,50.0785,50.0785,39400.0
2014-04-28 11:45:00,56.01,56.08,55.99,56.02,27200.0,50.0696,50.1321,50.0517,50.0785,27200.0
2014-04-28 11:50:00,56.03,56.1,56.0,56.01,30400.0,50.0874,50.15,50.0606,50.0696,30400.0
2014-04-28 11:55:00,56.0,56.0,55.82,55.9,80900.0,50.0606,50.0606,49.8997,49.9712,80900.0
2014-04-28 12:00:00,55.91,55.92,55.78,55.79,49600.0,49.9802,49.9891,49.864,49.8729,49600.0
2014-04-28 12:05:00,55.79,55.93,55.78,55.8,37800.0,49.8729,49.998,49.864,49.8818,37800.0
2014-04-28 12:10:00,55.81,55.92,55.8,55.9,33100.0,49.8908,49.9891,49.8818,49.9712,33100.0
2014-04-28 12:15:00,55.9,55.96,55.88,55.9,37500.0,49.9712,50.0249,49.9533,49.9712,37500.0
2014-04-28 12:20:00,55.9,55.9,55.78,55.78,23100.0,49.9712,49.9712,49.864,49.864,23100.0
2014-04-28 12:25:00,55.78,55.82,55.73,55.76,31100.0,49.864,49.8997,49.8193,49.8461,31100.0
2014-04-28 12:30:00,55.76,55.8,55.71,55.74,48200.0,49.8461,49.8818,49.8014,49.8282,48200.0
2014-04-28 12:35:00,55.73,55.73,55.6,55.61,45100.0,49.8193,49.8193,49.703,49.712,45100.0
2014-04-28 12:40:00,55.61,55.77,55.6,55.74,27300.0,49.712,49.855,49.703,49.8282,27300.0
2014-04-28 12:45:00,55.74,55.87,55.69,55.86,68200.0,49.8282,49.9444,49.7835,49.9355,68200.0
2014-04-28 12:50:00,55.85,55.86,55.78,55.8,33100.0,49.9265,49.9355,49.864,49.8818,33100.0
2014-04-28 12:55:00,55.8,55.8,55.66,55.66,28000.0,49.8818,49.8818,49.7567,49.7567,28000.0
2014-04-28 13:00:00,55.65,55.65,55.46,55.49,44200.0,49.7477,49.7477,49.5779,49.6047,44200.0
2014-04-28 13:05:00,55.49,55.5,55.36,55.37,39200.0,49.6047,49.6137,49.4885,49.4974,39200.0
2014-04-28 13:10:00,55.38,55.4,55.29,55.3,31500.0,49.5064,49.5243,49.4259,49.4349,31500.0
2014-04-28 13:15:00,55.3,55.3,55.23,55.28,33600.0,49.4349,49.4349,49.3723,49.417,33600.0
2014-04-28 13:20:00,55.27,55.29,55.19,55.19,40600.0,49.408,49.4259,49.3365,49.3365,40600.0
2014-04-28 13:25:00,55.18,55.23,55.16,55.23,39300.0,49.3276,49.3723,49.3097,49.3723,39300.0
2014-04-28 13:30:00,55.24,55.33,55.17,55.17,50700.0,49.3812,49.4617,49.3187,49.3187,50700.0
2014-04-28 13:35:00,55.17,55.31,55.15,55.3,44500.0,49.3187,49.4438,49.3008,49.4349,44500.0
2014-04-28 13:40:00,55.31,55.37,55.3,55.34,47400.0,49.4438,49.4974,49.4349,49.4706,47400.0
2014-04-28 13:45:00,55.34,55.37,55.27,55.37,34100.0,49.4706,49.4974,49.408,49.4974,34100.0
2014-04-28 13:50:00,55.36,55.48,55.36,55.4,30600.0,49.4885,49.5958,49.4885,49.5243,30600.0
2014-04-28 13:55:00,55.41,55.43,55.32,55.34,36700.0,49.5332,49.5511,49.4527,49.4706,36700.0
2014-04-28 14:00:00,55.34,55.4,55.34,55.36,44400.0,49.4706,49.5243,49.4706,49.4885,44400.0
2014-04-28 14:05:00,55.36,55.49,55.34,55.48,42700.0,49.4885,49.6047,49.4706,49.5958,42700.0
2014-04-28 14:10:00,55.48,55.64,55.48,55.52,38000.0,49.5958,49.7388,49.5958,49.6315,38000.0
2014-04-28 14:15:00,55.51,55.55,55.48,55.55,33600.0,49.6226,49.6583,49.5958,49.6583,33600.0
2014-04-28 14:20:00,55.55,55.75,55.51,55.75,56200.0,49.6583,49.8371,49.6226,49.8371,56200.0
2014-04-28 14:25:00,55.75,55.76,55.65,55.65,33900.0,49.8371,49.8461,49.7477,49.7477,33900.0
2014-04-28 14:30:00,55.64,55.7,55.56,55.56,24000.0,49.7388,49.7924,49.6673,49.6673,24000.0
2014-04-28 14:35:00,55.56,55.58,55.53,55.55,26500.0,49.6673,49.6852,49.6405,49.6583,26500.0
2014-04-28 14:40:00,55.55,55.6,55.52,55.6,42400.0,49.6583,49.703,49.6315,49.703,42400.0
2014-04-28 14:45:00,55.61,55.92,55.61,55.91,63500.0,49.712,49.9891,49.712,49.9802,63500.0
2014-04-28 14:50:00,55.91,55.99,55.91,55.96,64700.0,49.9802,50.0517,49.9802,50.0249,64700.0
2014-04-28 14:55:00,55.97,56.03,55.93,55.93,53700.0,50.0338,50.0874,49.998,49.998,53700.0
2014-04-28 15:00:00,55.94,56.0,55.91,55.97,46900.0,50.007,50.0606,49.9802,50.0338,46900.0
2014-04-28 15:05:00,55.96,55.97,55.88,55.92,30300.0,50.0249,50.0338,49.9533,49.9891,30300.0
2014-04-28 15:10:00,55.92,56.08,55.92,56.07,42900.0,49.9891,50.1321,49.9891,50.1232,42900.0
2014-04-28 15:15:00,56.07,56.28,56.06,56.27,58200.0,50.1232,50.3109,50.1143,50.302,58200.0
2014-04-28 15:20:00,56.27,56.27,56.13,56.17,52300.0,50.302,50.302,50.1768,50.2126,52300.0
2014-04-28 15:25:00,56.19,56.19,56.1,56.1,37900.0,50.2305,50.2305,50.15,50.15,37900.0
2014-04-28 15:30:00,56.1,56.16,56.08,56.1,52900.0,50.15,50.2037,50.1321,50.15,52900.0
2014-04-28 15:35:00,56.1,56.15,56.1,56.1,51500.0,50.15,50.1947,50.15,50.15,51500.0
2014-04-28 15:40:00,56.1,56.1,56.05,56.06,49000.0,50.15,50.15,50.1053,50.1143,49000.0
2014-04-28 15:45:00,56.06,56.07,55.93,55.96,76800.0,50.1143,50.1232,49.998,50.0249,76800.0
2014-04-28 15:50:00,55.95,56.03,55.93,55.97,122500.0,50.0159,50.0874,49.998,50.0338,122500.0
2014-04-28 15:55:00,55.97,56.02,55.95,55.97,156300.0,50.0338,50.0785,50.0159,50.0338,156300.0
2014-04-29 09:30:00,56.2,56.57,56.15,56.22,30000.0,50.2394,50.5702,50.1947,50.2573,30000.0
2014-04-29 09:35:00,56.2,56.25,55.98,56.25,28000.0,50.2394,50.2841,50.0427,50.2841,28000.0
2014-04-29 09:40:00,56.25,56.44,56.19,56.4,9800.0,50.2841,50.454,50.2305,50.4182,9800.0
2014-04-29 09:45:00,56.37,56.48,56.34,56.39,10400.0,50.3914,50.4897,50.3646,50.4093,10400.0
2014-04-29 09:50:00,56.37,56.44,56.32,56.38,10400.0,50.3914,50.454,50.3467,50.4003,10400.0
2014-04-29 09:55:00,56.4,56.42,56.19,56.22,11600.0,50.4182,50.4361,50.2305,50.2573,11600.0
2014-04-29 10:00:00,56.22,56.36,56.16,56.29,17700.0,50.2573,50.3824,50.2037,50.3199,17700.0
2014-04-29 10:05:00,56.28,56.35,56.22,56.27,28000.0,50.3109,50.3735,50.2573,50.302,28000.0
2014-04-29 10:10:00,56.27,56.29,56.18,56.24,14800.0,50.302,50.3199,50.2215,50.2752,14800.0
2014-04-29 10:15:00,56.25,56.25,56.1,56.17,17800.0,50.2841,50.2841,50.15,50.2126,17800.0
2014-04-29 10:20:00,56.17,56.18,56.13,56.16,12900.0,50.2126,50.2215,50.1768,50.2037,12900.0
2014-04-29 10:25:00,56.14,56.16,55.97,55.98,30000.0,50.1858,50.2037,50.0338,50.0427,30000.0
2014-04-29 10:30:00,55.99,56.12,55.95,56.1,20600.0,50.0517,50.1679,50.0159,50.15,20600.0
2014-04-29 10:35:00,56.09,56.22,56.08,56.1,17600.0,50.1411,50.2573,50.1321,50.15,17600.0
2014-04-29 10:40:00,56.11,56.25,56.11,56.17,35700.0,50.159,50.2841,50.159,50.2126,35700.0
2014-04-29 10:45:00,56.19,56.28,56.18,56.27,13000.0,50.2305,50.3109,50.2215,50.302,13000.0
2014-04-29 10:50:00,56.26,56.29,56.21,56.21,21400.0,50.293,50.3199,50.2483,50.2483,21400.0
2014-04-29 10:55:00,56.2,56.2,56.04,56.04,28500.0,50.2394,50.2394,50.0964,50.0964,28500.0
2014-04-29 11:00:00,56.04,56.1,55.98,55.98,50200.0,50.0964,50.15,50.0427,50.0427,50200.0
2014-04-29 11:05:00,55.98,55.99,55.91,55.98,27300.0,50.0427,50.0517,49.9802,50.0427,27300.0
2014-04-29 11:10:00,55.99,56.17,55.99,56.0,40100.0,50.0517,50.2126,50.0517,50.0606,40100.0
2014-04-29 11:15:00,56.02,56.04,55.95,55.97,30700.0,50.0785,50.0964,50.0159,50.0338,30700.0
2014-04-29 11:20:00,55.97,55.98,55.9,55.94,32800.0,50.0338,50.0427,49.9712,50.007,32800.0
2014-04-29 11:25:00,55.95,56.17,55.95,56.14,26600.0,50.0159,50.2126,50.0159,50.1858,26600.0
2014-04-29 11:30:00,56.14,56.16,56.09,56.1,23600.0,50.1858,50.2037,50.1411,50.15,23600.0
2014-04-29 11:35:00,56.1,56.22,56.1,56.11,40900.0,50.15,50.2573,50.15,50.159,40900.0
2014-04-29 11:40:00,56.1,56.12,55.97,55.98,37500.0,50.15,50.1679,50.0338,50.0427,37500.0
2014-04-29 11:45:00,55.97,55.98,55.91,55.95,47600.0,50.0338,50.0427,49.9802,50.0159,47600.0
2014-04-29 11:50:00,55.95,55.95,55.83,55.86,41300.0,50.0159,50.0159,49.9087,49.9355,41300.0
2014-04-29 11:55:00,55.86,55.95,55.86,55.94,19600.0,49.9355,50.0159,49.9355,50.007,19600.0
2014-04-29 12:00:00,55.94,55.95,55.91,55.95,56300.0,50.007,50.0159,49.9802,50.0159,56300.0
2014-04-29 12:05:00,55.95,56.04,55.93,56.03,38700.0,50.0159,50.0964,49.998,50.0874,38700.0
2014-04-29 12:10:00,56.04,56.17,56.04,56.09,29900.0,50.0964,50.2126,50.0964,50.1411,29900.0
2014-04-29 12:15:00,56.1,56.11,56.02,56.11,37100.0,50.15,50.159,50.0785,50.159,37100.0
2014-04-29 12:20:00,56.11,56.28,56.0,56.12,154200.0,50.159,50.3109,50.0606,50.1679,154200.0
2014-04-29 12:25:00,56.11,56.19,56.08,56.17,20200.0,50.159,50.2305,50.1321,50.2126,20200.0
2014-04-29 12:30:00,56.17,56.24,56.17,56.24,30500.0,50.2126,50.2752,50.2126,50.2752,30500.0
2014-04-29 12:35:00,56.24,56.26,56.19,56.22,37200.0,50.2752,50.293,50.2305,50.2573,37200.0
2014-04-29 12:40:00,56.21,56.26,56.19,56.25,31600.0,50.2483,50.293,50.2305,50.2841,31600.0
2014-04-29 12:45:00,56.24,56.26,56.2,56.21,19000.0,50.2752,50.293,50.2394,50.2483,19000.0
2014-04-29 12:50:00,56.21,56.24,56.21,56.24,17900.0,50.2483,50.2752,50.2483,50.2752,17900.0
2014-04-29 12:55:00,56.23,56.31,56.23,56.31,20100.0,50.2662,50.3377,50.2662,50.3377,20100.0
2014-04-29 13:00:00,56.3,56.33,56.28,56.28,28900.0,50.3288,50.3556,50.3109,50.3109,28900.0
2014-04-29 13:05:00,56.28,56.28,56.09,56.1,34700.0,50.3109,50.3109,50.1411,50.15,34700.0
2014-04-29 13:10:00,56.1,56.19,56.1,56.18,27400.0,50.15,50.2305,50.15,50.2215,27400.0
2014-04-29 13:15:00,56.19,56.29,56.18,56.28,20400.0,50.2305,50.3199,50.2215,50.3109,20400.0
2014-04-29 13:20:00,56.27,56.36,56.25,56.25,34400.0,50.302,50.3824,50.2841,50.2841,34400.0
2014-04-29 13:25:00,56.25,56.26,56.1,56.12,34400.0,50.2841,50.293,50.15,50.1679,34400.0
2014-04-29 13:30:00,56.12,56.26,56.12,56.26,19700.0,50.1679,50.293,50.1679,50.293,19700.0
2014-04-29 13:35:00,56.26,56.37,56.25,56.26,28400.0,50.293,50.3914,50.2841,50.293,28400.0
2014-04-29 13:40:00,56.27,56.33,56.19,56.26,32700.0,50.302,50.3556,50.2305,50.293,32700.0
2014-04-29 13:45:00,56.26,56.29,56.22,56.29,18900.0,50.293,50.3199,50.2573,50.3199,18900.0
2014-04-29 13:50:00,56.29,56.38,56.23,56.38,59900.0,50.3199,50.4003,50.2662,50.4003,59900.0
2014-04-29 13:55:00,56.38,56.49,56.33,56.46,36600.0,50.4003,50.4987,50.3556,50.4718,36600.0
2014-04-29 14:00:00,56.46,56.52,56.46,56.51,45300.0,50.4718,50.5255,50.4718,50.5165,45300.0
2014-04-29 14:05:00,56.46,56.47,56.36,56.38,38100.0,50.4718,50.4808,50.3824,50.4003,38100.0
2014-04-29 14:10:00,56.38,56.45,56.38,56.45,28300.0,50.4003,50.4629,50.4003,50.4629,28300.0
2014-04-29 14:15:00,56.45,56.48,56.45,56.48,20400.0,50.4629,50.4897,50.4629,50.4897,20400.0
2014-04-29 14:20:00,56.48,56.52,56.46,56.51,25200.0,50.4897,50.5255,50.4718,50.5165,25200.0
2014-04-29 14:25:00,56.52,56.53,56.49,56.52,15900.0,50.5255,50.5344,50.4987,50.5255,15900.0
2014-04-29 14:30:00,56.51,56.52,56.42,56.44,39900.0,50.5165,50.5255,50.4361,50.454,39900.0
2014-04-29 14:35:00,56.44,56.44,56.39,56.4,29900.0,50.454,50.454,50.4093,50.4182,29900.0
2014-04-29 14:40:00,56.4,56.42,56.38,56.39,20300.0,50.4182,50.4361,50.4003,50.4093,20300.0
2014-04-29 14:45:00,56.39,56.39,56.33,56.36,29400.0,50.4093,50.4093,50.3556,50.3824,29400.0
2014-04-29 14:50:00,56.36,56.4,56.33,56.33,35800.0,50.3824,50.4182,50.3556,50.3556,35800.0
2014-04-29 14:55:00,56.34,56.35,56.3,56.32,34400.0,50.3646,50.3735,50.3288,50.3467,34400.0
2014-04-29 15:00:00,56.32,56.35,56.32,56.34,32500.0,50.3467,50.3735,50.3467,50.3646,32500.0
2014-04-29 15:05:00,56.34,56.41,56.34,56.41,31200.0,50.3646,50.4271,50.3646,50.4271,31200.0
2014-04-29 15:10:00,56.41,56.47,56.41,56.46,71600.0,50.4271,50.4808,50.4271,50.4718,71600.0
2014-04-29 15:15:00,56.48,56.61,56.48,56.6,37300.0,50.4897,50.6059,50.4897,50.597,37300.0
2014-04-29 15:20:00,56.6,56.67,56.6,56.64,42800.0,50.597,50.6596,50.597,50.6327,42800.0
2014-04-29 15:25:00,56.63,56.68,56.6,56.67,35100.0,50.6238,50.6685,50.597,50.6596,35100.0
2014-04-29 15:30:00,56.67,56.67,56.64,56.66,37700.0,50.6596,50.6596,50.6327,50.6506,37700.0
2014-04-29 15:35:00,56.66,56.66,56.5,56.52,36000.0,50.6506,50.6506,50.5076,50.5255,36000.0
2014-04-29 15:40:00,56.51,56.52,56.47,56.48,29600.0,50.5165,50.5255,50.4808,50.4897,29600.0
2014-04-29 15:45:00,56.48,56.64,56.47,56.64,66400.0,50.4897,50.6327,50.4808,50.6327,66400.0
2014-04-29 15:50:00,56.63,56.63,56.56,56.61,63100.0,50.6238,50.6238,50.5612,50.6059,63100.0
2014-04-29 15:55:00,56.61,56.66,56.6,56.62,152100.0,50.6059,50.6506,50.597,50.6149,152100.0
2014-04-30 09:30:00,57.28,57.85,57.0,57.5,120400.0,51.2049,51.7144,50.9546,51.4015,120400.0
2014-04-30 09:35:00,57.5,57.8,57.02,57.12,207000.0,51.4015,51.6697,50.9724,51.0618,207000.0
2014-04-30 09:40:00,57.15,57.26,57.15,57.19,50200.0,51.0887,51.187,51.0887,51.1244,50200.0
2014-04-30 09:45:00,57.22,57.27,57.13,57.2,64500.0,51.1512,51.1959,51.0708,51.1333,64500.0
2014-04-30 09:50:00,57.21,57.27,57.07,57.14,101200.0,51.1423,51.1959,51.0171,51.0797,101200.0
2014-04-30 09:55:00,57.16,57.42,57.16,57.41,69400.0,51.0976,51.33,51.0976,51.3211,69400.0
2014-04-30 10:00:00,57.41,57.43,57.22,57.24,74000.0,51.3211,51.339,51.1512,51.1691,74000.0
2014-04-30 10:05:00,57.24,57.33,57.17,57.24,45400.0,51.1691,51.2496,51.1065,51.1691,45400.0
2014-04-30 10:10:00,57.24,57.35,57.24,57.33,19100.0,51.1691,51.2674,51.1691,51.2496,19100.0
2014-04-30 10:15:00,57.33,57.55,57.33,57.53,26500.0,51.2496,51.4462,51.2496,51.4283,26500.0
2014-04-30 10:20:00,57.53,57.66,57.51,57.65,75300.0,51.4283,51.5446,51.4105,51.5356,75300.0
2014-04-30 10:25:00,57.66,57.73,57.6,57.62,56800.0,51.5446,51.6071,51.4909,51.5088,56800.0
2014-04-30 10:30:00,57.63,57.81,57.61,57.76,42500.0,51.5177,51.6787,51.4999,51.634,42500.0
2014-04-30 10:35:00,57.76,57.87,57.75,57.86,55400.0,51.634,51.7323,51.625,51.7233,55400.0
2014-04-30 10:40:00,57.85,58.13,57.84,58.1,185400.0,51.7144,51.9647,51.7055,51.9379,185400.0
2014-04-30 10:45:00,58.11,58.2,58.06,58.17,78500.0,51.9468,52.0273,51.9021,52.0005,78500.0
2014-04-30 10:50:00,58.18,58.33,58.18,58.31,65000.0,52.0094,52.1435,52.0094,52.1256,65000.0
2014-04-30 10:55:00,58.31,58.38,58.24,58.29,96300.0,52.1256,52.1882,52.063,52.1077,96300.0
2014-04-30 11:00:00,58.29,58.29,57.95,58.0,78400.0,52.1077,52.1077,51.8038,51.8485,78400.0
2014-04-30 11:05:00,58.0,58.02,57.86,57.86,171800.0,51.8485,51.8664,51.7233,51.7233,171800.0
2014-04-30 11:10:00,57.86,57.87,57.8,57.84,33700.0,51.7233,51.7323,51.6697,51.7055,33700.0
2014-04-30 11:15:00,57.85,57.85,57.61,57.62,41700.0,51.7144,51.7144,51.4999,51.5088,41700.0
2014-04-30 11:20:00,57.61,57.67,57.6,57.65,54300.0,51.4999,51.5535,51.4909,51.5356,54300.0
2014-04-30 11:25:00,57.64,57.65,57.54,57.6,50100.0,51.5267,51.5356,51.4373,51.4909,50100.0
2014-04-30 11:30:00,57.6,57.61,57.55,57.58,74600.0,51.4909,51.4999,51.4462,51.473,74600.0
2014-04-30 11:35:00,57.57,57.64,57.52,57.58,81300.0,51.4641,51.5267,51.4194,51.473,81300.0
2014-04-30 11:40:00,57.59,57.79,57.59,57.69,37200.0,51.482,51.6608,51.482,51.5714,37200.0
2014-04-30 11:45:00,57.7,57.73,57.64,57.67,20800.0,51.5803,51.6071,51.5267,51.5535,20800.0
2014-04-30 11:50:00,57.68,57.69,57.61,57.66,24500.0,51.5624,51.5714,51.4999,51.5446,24500.0
2014-04-30 11:55:00,57.66,57.68,57.56,57.61,34400.0,51.5446,51.5624,51.4552,51.4999,34400.0
2014-04-30 12:00:00,57.61,57.65,57.54,57.58,15900.0,51.4999,51.5356,51.4373,51.473,15900.0
2014-04-30 12:05:00,57.58,57.61,57.53,57.58,37500.0,51.473,51.4999,51.4283,51.473,37500.0
2014-04-30 12:10:00,57.57,57.6,57.53,57.55,29900.0,51.4641,51.4909,51.4283,51.4462,29900.0
2014-04-30 12:15:00,57.55,57.59,57.48,57.5,30200.0,51.4462,51.482,51.3837,51.4015,30200.0
2014-04-30 12:20:00,57.51,57.51,57.43,57.44,16000.0,51.4105,51.4105,51.339,51.3479,16000.0
2014-04-30 12:25:00,57.44,57.56,57.44,57.53,26300.0,51.3479,51.4552,51.3479,51.4283,26300.0
2014-04-30 12:30:00,57.53,57.55,57.5,57.52,20100.0,51.4283,51.4462,51.4015,51.4194,20100.0
2014-04-30 12:35:00,57.52,57.53,57.46,57.48,37400.0,51.4194,51.4283,51.3658,51.3837,37400.0
2014-04-30 12:40:00,57.49,57.5,57.35,57.38,74800.0,51.3926,51.4015,51.2674,51.2943,74800.0
2014-04-30 12:45:00,57.38,57.45,57.2,57.31,49800.0,51.2943,51.3568,51.1333,51.2317,49800.0
2014-04-30 12:50:00,57.32,57.37,57.3,57.37,13100.0,51.2406,51.2853,51.2227,51.2853,13100.0
2014-04-30 12:55:00,57.38,57.39,57.32,57.36,31500.0,51.2943,51.3032,51.2406,51.2764,31500.0
2014-04-30 13:00:00,57.36,57.51,57.36,57.5,19700.0,51.2764,51.4105,51.2764,51.4015,19700.0
2014-04-30 13:05:00,57.53,57.57,57.51,57.56,11500.0,51.4283,51.4641,51.4105,51.4552,11500.0
2014-04-30 13:10:00,57.56,57.58,57.45,57.57,54400.0,51.4552,51.473,51.3568,51.4641,54400.0
2014-04-30 13:15:00,57.57,57.78,57.55,57.72,58500.0,51.4641,51.6518,51.4462,51.5982,58500.0
2014-04-30 13:20:00,57.71,57.71,57.64,57.7,13400.0,51.5893,51.5893,51.5267,51.5803,13400.0
2014-04-30 13:25:00,57.69,57.82,57.69,57.78,37400.0,51.5714,51.6876,51.5714,51.6518,37400.0
2014-04-30 13:30:00,57.78,57.84,57.73,57.81,13500.0,51.6518,51.7055,51.6071,51.6787,13500.0
2014-04-30 13:35:00,57.81,57.86,57.79,57.79,13200.0,51.6787,51.7233,51.6608,51.6608,13200.0
2014-04-30 13:40:00,57.78,57.78,57.64,57.65,19800.0,51.6518,51.6518,51.5267,51.5356,19800.0
2014-04-30 13:45:00,57.64,57.66,57.6,57.63,18700.0,51.5267,51.5446,51.4909,51.5177,18700.0
2014-04-30 13:50:00,57.63,57.7,57.62,57.66,10600.0,51.5177,51.5803,51.5088,51.5446,10600.0
2014-04-30 13:55:00,57.67,57.84,57.67,57.68,10600.0,51.5535,51.7055,51.5535,51.5624,10600.0
2014-04-30 14:00:00,57.69,58.11,57.62,57.81,44300.0,51.5714,51.9468,51.5088,51.6787,44300.0
2014-04-30 14:05:00,57.8,57.8,57.61,57.7,24800.0,51.6697,51.6697,51.4999,51.5803,24800.0
2014-04-30 14:10:00,57.72,57.72,57.61,57.65,40800.0,51.5982,51.5982,51.4999,51.5356,40800.0
2014-04-30 14:15:00,57.64,57.76,57.63,57.71,35000.0,51.5267,51.634,51.5177,51.5893,35000.0
2014-04-30 14:20:00,57.7,57.86,57.69,57.85,46500.0,51.5803,51.7233,51.5714,51.7144,46500.0
2014-04-30 14:25:00,57.84,57.84,57.77,57.78,13400.0,51.7055,51.7055,51.6429,51.6518,13400.0
2014-04-30 14:30:00,57.77,57.87,57.77,57.86,26600.0,51.6429,51.7323,51.6429,51.7233,26600.0
2014-04-30 14:35:00,57.87,57.89,57.85,57.87,22300.0,51.7323,51.7502,51.7144,51.7323,22300.0
2014-04-30 14:40:00,57.86,57.93,57.85,57.89,34400.0,51.7233,51.7859,51.7144,51.7502,34400.0
2014-04-30 14:45:00,57.9,57.98,57.89,57.98,30800.0,51.7591,51.8306,51.7502,51.8306,30800.0
2014-04-30 14:50:00,57.98,58.0,57.83,57.85,59400.0,51.8306,51.8485,51.6965,51.7144,59400.0
2014-04-30 14:55:00,57.85,57.89,57.83,57.85,27100.0,51.7144,51.7502,51.6965,51.7144,27100.0
2014-04-30 15:00:00,57.86,57.94,57.86,57.92,76200.0,51.7233,51.7949,51.7233,51.777,76200.0
2014-04-30 15:05:00,57.92,57.98,57.85,57.92,37400.0,51.777,51.8306,51.7144,51.777,37400.0
2014-04-30 15:10:00,57.92,58.01,57.91,58.0,27900.0,51.777,51.8574,51.768,51.8485,27900.0
2014-04-30 15:15:00,58.01,58.02,57.94,57.96,56300.0,51.8574,51.8664,51.7949,51.8127,56300.0
2014-04-30 15:20:00,57.97,57.99,57.94,57.97,25000.0,51.8217,51.8396,51.7949,51.8217,25000.0
2014-04-30 15:25:00,57.97,58.01,57.95,57.98,33300.0,51.8217,51.8574,51.8038,51.8306,33300.0
2014-04-30 15:30:00,57.99,58.01,57.97,57.98,51700.0,51.8396,51.8574,51.8217,51.8306,51700.0
2014-04-30 15:35:00,57.98,58.0,57.93,57.94,32900.0,51.8306,51.8485,51.7859,51.7949,32900.0
2014-04-30 15:40:00,57.94,58.07,57.91,58.07,51400.0,51.7949,51.9111,51.768,51.9111,51400.0
2014-04-30 15:45:00,58.07,58.07,57.85,57.9,78600.0,51.9111,51.9111,51.7144,51.7591,78600.0
2014-04-30 15:50:00,57.9,58.0,57.9,57.98,95700.0,51.7591,51.8485,51.7591,51.8306,95700.0
2014-04-30 15:55:00,57.99,58.04,57.89,57.93,161100.0,51.8396,51.8843,51.7502,51.7859,161100.0
2014-05-01 09:30:00,57.87,58.35,57.87,58.11,37100.0,51.7323,52.1614,51.7323,51.9468,37100.0
2014-05-01 09:35:00,58.09,58.13,57.91,57.99,21700.0,51.929,51.9647,51.768,51.8396,21700.0
2014-05-01 09:40:00,58.01,58.25,58.0,58.19,77100.0,51.8574,52.072,51.8485,52.0183,77100.0
2014-05-01 09:45:00,58.19,58.22,58.15,58.15,52300.0,52.0183,52.0452,51.9826,51.9826,52300.0
2014-05-01 09:50:00,58.15,58.19,57.94,58.01,54500.0,51.9826,52.0183,51.7949,51.8574,54500.0
2014-05-01 09:55:00,58.01,58.04,57.84,57.86,49500.0,51.8574,51.8843,51.7055,51.7233,49500.0
2014-05-01 10:00:00,57.89,57.98,57.84,57.97,47000.0,51.7502,51.8306,51.7055,51.8217,47000.0
2014-05-01 10:05:00,57.95,58.01,57.9,57.96,69700.0,51.8038,51.8574,51.7591,51.8127,69700.0
2014-05-01 10:10:00,57.97,58.04,57.94,57.96,41900.0,51.8217,51.8843,51.7949,51.8127,41900.0
2014-05-01 10:15:00,57.97,57.99,57.9,57.96,44800.0,51.8217,51.8396,51.7591,51.8127,44800.0
2014-05-01 10:20:00,57.96,58.03,57.95,57.99,35800.0,51.8127,51.8753,51.8038,51.8396,35800.0
2014-05-01 10:25:00,58.0,58.03,57.92,57.95,89600.0,51.8485,51.8753,51.777,51.8038,89600.0
2014-05-01 10:30:00,57.93,58.07,57.93,58.05,37200.0,51.7859,51.9111,51.7859,51.8932,37200.0
2014-05-01 10:35:00,58.05,58.05,57.94,57.95,25100.0,51.8932,51.8932,51.7949,51.8038,25100.0
2014-05-01 10:40:00,57.95,58.02,57.94,57.99,24500.0,51.8038,51.8664,51.7949,51.8396,24500.0
2014-05-01 10:45:00,57.98,58.02,57.92,57.94,38600.0,51.8306,51.8664,51.777,51.7949,38600.0
2014-05-01 10:50:00,57.94,57.99,57.91,57.99,73500.0,51.7949,51.8396,51.768,51.8396,73500.0
2014-05-01 10:55:00,57.99,58.02,57.98,58.0,36100.0,51.8396,51.8664,51.8306,51.8485,36100.0
2014-05-01 11:00:00,58.0,58.05,57.99,58.04,23800.0,51.8485,51.8932,51.8396,51.8843,23800.0
2014-05-01 11:05:00,58.03,58.03,57.96,58.0,49300.0,51.8753,51.8753,51.8127,51.8485,49300.0
2014-05-01 11:10:00,58.01,58.06,58.0,58.0,38400.0,51.8574,51.9021,51.8485,51.8485,38400.0
2014-05-01 11:15:00,58.0,58.07,58.0,58.04,36500.0,51.8485,51.9111,51.8485,51.8843,36500.0
2014-05-01 11:20:00,58.02,58.03,58.0,58.01,34800.0,51.8664,51.8753,51.8485,51.8574,34800.0
2014-05-01 11:25:00,58.01,58.04,57.99,58.02,36800.0,51.8574,51.8843,51.8396,51.8664,36800.0
2014-05-01 11:30:00,58.01,58.13,58.0,58.04,58500.0,51.8574,51.9647,51.8485,51.8843,58500.0
2014-05-01 11:35:00,58.04,58.16,58.04,58.14,22300.0,51.8843,51.9915,51.8843,51.9737,22300.0
2014-05-01 11:40:00,58.14,58.18,58.09,58.13,15000.0,51.9737,52.0094,51.929,51.9647,15000.0
2014-05-01 11:45:00,58.11,58.13,58.02,58.03,44300.0,51.9468,51.9647,51.8664,51.8753,44300.0
2014-05-01 11:50:00,58.03,58.11,58.0,58.1,19200.0,51.8753,51.9468,51.8485,51.9379,19200.0
2014-05-01 11:55:00,58.1,58.14,58.07,58.11,28900.0,51.9379,51.9737,51.9111,51.9468,28900.0
2014-05-01 12:00:00,58.11,58.19,58.06,58.19,13100.0,51.9468,52.0183,51.9021,52.0183,13100.0
2014-05-01 12:05:00,58.19,58.24,58.16,58.23,22500.0,52.0183,52.063,51.9915,52.0541,22500.0
2014-05-01 12:10:00,58.24,58.25,58.15,58.18,10400.0,52.063,52.072,51.9826,52.0094,10400.0
2014-05-01 12:15:00,58.19,58.24,58.16,58.16,18000.0,52.0183,52.063,51.9915,51.9915,18000.0
2014-05-01 12:20:00,58.16,58.24,58.12,58.24,24600.0,51.9915,52.063,51.9558,52.063,24600.0
2014-05-01 12:25:00,58.24,58.35,58.23,58.32,24000.0,52.063,52.1614,52.0541,52.1346,24000.0
2014-05-01 12:30:00,58.31,58.37,58.31,58.37,25100.0,52.1256,52.1793,52.1256,52.1793,25100.0
2014-05-01 12:35:00,58.38,58.41,58.32,58.35,19700.0,52.1882,52.215,52.1346,52.1614,19700.0
2014-05-01 12:40:00,58.34,58.41,58.32,58.4,38100.0,52.1524,52.215,52.1346,52.2061,38100.0
2014-05-01 12:45:00,58.38,58.4,58.33,58.36,23200.0,52.1882,52.2061,52.1435,52.1703,23200.0
2014-05-01 12:50:00,58.37,58.37,58.3,58.33,14000.0,52.1793,52.1793,52.1167,52.1435,14000.0
2014-05-01 12:55:00,58.33,58.33,58.22,58.22,24600.0,52.1435,52.1435,52.0452,52.0452,24600.0
2014-05-01 13:00:00,58.23,58.26,58.21,58.26,15100.0,52.0541,52.0809,52.0362,52.0809,15100.0
2014-05-01 13:05:00,58.26,58.29,58.25,58.29,30900.0,52.0809,52.1077,52.072,52.1077,30900.0
2014-05-01 13:10:00,58.29,58.3,58.25,58.29,19700.0,52.1077,52.1167,52.072,52.1077,19700.0
2014-05-01 13:15:00,58.29,58.29,58.23,58.25,19200.0,52.1077,52.1077,52.0541,52.072,19200.0
2014-05-01 13:20:00,58.24,58.26,58.21,58.25,45600.0,52.063,52.0809,52.0362,52.072,45600.0
2014-05-01 13:25:00,58.24,58.39,58.23,58.39,31500.0,52.063,52.1971,52.0541,52.1971,31500.0
2014-05-01 13:30:00,58.39,58.39,58.27,58.28,23200.0,52.1971,52.1971,52.0899,52.0988,23200.0
2014-05-01 13:35:00,58.29,58.46,58.27,58.45,59100.0,52.1077,52.2597,52.0899,52.2508,59100.0
2014-05-01 13:40:00,58.45,58.46,58.4,58.42,15900.0,52.2508,52.2597,52.2061,52.224,15900.0
2014-05-01 13:45:00,58.41,58.48,58.3,58.3,20400.0,52.215,52.2776,52.1167,52.1167,20400.0
2014-05-01 13:50:00,58.29,58.33,58.25,58.31,28000.0,52.1077,52.1435,52.072,52.1256,28000.0
2014-05-01 13:55:00,58.3,58.32,58.18,58.22,15800.0,52.1167,52.1346,52.0094,52.0452,15800.0
2014-05-01 14:00:00,58.21,58.41,58.21,58.41,47500.0,52.0362,52.215,52.0362,52.215,47500.0
2014-05-01 14:05:00,58.41,58.48,58.4,58.48,22700.0,52.215,52.2776,52.2061,52.2776,22700.0
2014-05-01 14:10:00,58.49,58.53,58.43,58.44,37600.0,52.2865,52.3223,52.2329,52.2418,37600.0
2014-05-01 14:15:00,58.43,58.47,58.4,58.4,10400.0,52.2329,52.2687,52.2061,52.2061,10400.0
2014-05-01 14:20:00,58.4,58.42,58.37,58.37,13300.0,52.2061,52.224,52.1793,52.1793,13300.0
2014-05-01 14:25:00,58.38,58.41,58.35,58.4,18500.0,52.1882,52.215,52.1614,52.2061,18500.0
2014-05-01 14:30:00,58.39,58.42,58.36,58.37,14600.0,52.1971,52.224,52.1703,52.1793,14600.0
2014-05-01 14:35:00,58.36,58.37,58.29,58.32,47100.0,52.1703,52.1793,52.1077,52.1346,47100.0
2014-05-01 14:40:00,58.32,58.39,58.3,58.31,27000.0,52.1346,52.1971,52.1167,52.1256,27000.0
2014-05-01 14:45:00,58.32,58.38,58.31,58.38,27800.0,52.1346,52.1882,52.1256,52.1882,27800.0
2014-05-01 14:50:00,58.39,58.42,58.34,58.4,29500.0,52.1971,52.224,52.1524,52.2061,29500.0
2014-05-01 14:55:00,58.4,58.44,58.37,58.39,32100.0,52.2061,52.2418,52.1793,52.1971,32100.0
2014-05-01 15:00:00,58.38,58.44,58.38,58.42,16300.0,52.1882,52.2418,52.1882,52.224,16300.0
2014-05-01 15:05:00,58.41,58.42,58.36,58.42,18000.0,52.215,52.224,52.1703,52.224,18000.0
2014-05-01 15:10:00,58.41,58.42,58.35,58.42,18400.0,52.215,52.224,52.1614,52.224,18400.0
2014-05-01 15:15:00,58.43,58.47,58.4,58.4,19500.0,52.2329,52.2687,52.2061,52.2061,19500.0
2014-05-01 15:20:00,58.4,58.42,58.37,58.38,22900.0,52.2061,52.224,52.1793,52.1882,22900.0
2014-05-01 15:25:00,58.37,58.48,58.37,58.43,49900.0,52.1793,52.2776,52.1793,52.2329,49900.0
2014-05-01 15:30:00,58.43,58.47,58.41,58.47,22800.0,52.2329,52.2687,52.215,52.2687,22800.0
2014-05-01 15:35:00,58.47,58.51,58.45,58.51,46700.0,52.2687,52.3044,52.2508,52.3044,46700.0
2014-05-01 15:40:00,58.5,58.54,58.48,58.48,42400.0,52.2955,52.3312,52.2776,52.2776,42400.0
2014-05-01 15:45:00,58.48,58.55,58.47,58.51,68100.0,52.2776,52.3402,52.2687,52.3044,68100.0
2014-05-01 15:50:00,58.51,58.57,58.48,58.56,105700.0,52.3044,52.358,52.2776,52.3491,105700.0
2014-05-01 15:55:00,58.57,58.57,58.5,58.55,131800.0,52.358,52.358,52.2955,52.3402,131800.0
2014-05-02 09:30:00,58.3,59.18,58.2,59.11,161200.0,52.1167,52.9033,52.0273,52.8408,161200.0
2014-05-02 09:35:00,59.01,59.31,58.98,59.1,121000.0,52.7514,53.0196,52.7246,52.8318,121000.0
2014-05-02 09:40:00,59.1,59.2,59.05,59.14,149400.0,52.8318,52.9212,52.7871,52.8676,149400.0
2014-05-02 09:45:00,59.15,59.31,59.15,59.18,170400.0,52.8765,53.0196,52.8765,52.9033,170400.0
2014-05-02 09:50:00,59.15,59.23,59.07,59.14,58600.0,52.8765,52.948,52.805,52.8676,58600.0
2014-05-02 09:55:00,59.15,59.15,58.99,59.05,39800.0,52.8765,52.8765,52.7335,52.7871,39800.0
2014-05-02 10:00:00,59.05,59.15,58.94,58.97,78900.0,52.7871,52.8765,52.6888,52.7156,78900.0
2014-05-02 10:05:00,58.98,59.16,58.97,59.11,37500.0,52.7246,52.8855,52.7156,52.8408,37500.0
2014-05-02 10:10:00,59.1,59.2,59.09,59.18,57300.0,52.8318,52.9212,52.8229,52.9033,57300.0
2014-05-02 10:15:00,59.18,59.23,59.11,59.2,74300.0,52.9033,52.948,52.8408,52.9212,74300.0
2014-05-02 10:20:00,59.2,59.25,59.18,59.21,52700.0,52.9212,52.9659,52.9033,52.9302,52700.0
2014-05-02 10:25:00,59.22,59.31,59.11,59.19,108200.0,52.9391,53.0196,52.8408,52.9123,108200.0
2014-05-02 10:30:00,59.18,59.28,59.12,59.26,62900.0,52.9033,52.9927,52.8497,52.9749,62900.0
2014-05-02 10:35:00,59.25,59.27,59.04,59.05,144500.0,52.9659,52.9838,52.7782,52.7871,144500.0
2014-05-02 10:40:00,59.05,59.12,58.84,58.94,108400.0,52.7871,52.8497,52.5994,52.6888,108400.0
2014-05-02 10:45:00,58.94,58.95,58.7,58.74,47700.0,52.6888,52.6977,52.4743,52.51,47700.0
2014-05-02 10:50:00,58.74,58.9,58.69,58.9,128800.0,52.51,52.653,52.4653,52.653,128800.0
2014-05-02 10:55:00,58.89,58.97,58.87,58.87,15600.0,52.6441,52.7156,52.6262,52.6262,15600.0
2014-05-02 11:00:00,58.85,59.0,58.85,58.96,22700.0,52.6083,52.7424,52.6083,52.7067,22700.0
2014-05-02 11:05:00,58.97,58.97,58.87,58.89,27900.0,52.7156,52.7156,52.6262,52.6441,27900.0
2014-05-02 11:10:00,58.88,58.92,58.85,58.87,21700.0,52.6352,52.6709,52.6083,52.6262,21700.0
2014-05-02 11:15:00,58.85,58.89,58.85,58.89,15900.0,52.6083,52.6441,52.6083,52.6441,15900.0
2014-05-02 11:20:00,58.89,58.91,58.85,58.87,29300.0,52.6441,52.662,52.6083,52.6262,29300.0
2014-05-02 11:25:00,58.86,58.93,58.85,58.88,20600.0,52.6173,52.6799,52.6083,52.6352,20600.0
2014-05-02 11:30:00,58.88,59.01,58.85,58.99,29300.0,52.6352,52.7514,52.6083,52.7335,29300.0
2014-05-02 11:35:00,58.99,59.01,58.94,58.99,11400.0,52.7335,52.7514,52.6888,52.7335,11400.0
2014-05-02 11:40:00,58.96,58.98,58.85,58.87,14700.0,52.7067,52.7246,52.6083,52.6262,14700.0
2014-05-02 11:45:00,58.87,58.99,58.87,58.97,15000.0,52.6262,52.7335,52.6262,52.7156,15000.0
2014-05-02 11:50:00,58.96,58.99,58.94,58.96,10900.0,52.7067,52.7335,52.6888,52.7067,10900.0
2014-05-02 11:55:00,58.96,59.0,58.93,58.94,11200.0,52.7067,52.7424,52.6799,52.6888,11200.0
2014-05-02 12:00:00,58.94,58.94,58.86,58.87,12800.0,52.6888,52.6888,52.6173,52.6262,12800.0
2014-05-02 12:05:00,58.87,58.94,58.85,58.89,34300.0,52.6262,52.6888,52.6083,52.6441,34300.0
2014-05-02 12:10:00,58.88,58.94,58.87,58.94,7400.0,52.6352,52.6888,52.6262,52.6888,7400.0
2014-05-02 12:15:00,58.95,58.96,58.88,58.89,9400.0,52.6977,52.7067,52.6352,52.6441,9400.0
2014-05-02 12:20:00,58.89,58.93,58.88,58.91,9500.0,52.6441,52.6799,52.6352,52.662,9500.0
2014-05-02 12:25:00,58.89,58.91,58.86,58.88,10100.0,52.6441,52.662,52.6173,52.6352,10100.0
2014-05-02 12:30:00,58.87,58.89,58.85,58.89,13900.0,52.6262,52.6441,52.6083,52.6441,13900.0
2014-05-02 12:35:00,58.89,58.91,58.86,58.88,24200.0,52.6441,52.662,52.6173,52.6352,24200.0
2014-05-02 12:40:00,58.88,58.91,58.88,58.9,20100.0,52.6352,52.662,52.6352,52.653,20100.0
2014-05-02 12:45:00,58.9,58.95,58.9,58.93,8000.0,52.653,52.6977,52.653,52.6799,8000.0
2014-05-02 12:50:00,58.93,58.94,58.89,58.93,18900.0,52.6799,52.6888,52.6441,52.6799,18900.0
2014-05-02 12:55:00,58.93,58.94,58.91,58.93,20400.0,52.6799,52.6888,52.662,52.6799,20400.0
2014-05-02 13:00:00,58.93,59.0,58.93,58.99,22700.0,52.6799,52.7424,52.6799,52.7335,22700.0
2014-05-02 13:05:00,59.0,59.0,58.95,58.96,36900.0,52.7424,52.7424,52.6977,52.7067,36900.0
2014-05-02 13:10:00,58.96,59.0,58.96,59.0,15900.0,52.7067,52.7424,52.7067,52.7424,15900.0
2014-05-02 13:15:00,59.0,59.02,58.95,58.98,42700.0,52.7424,52.7603,52.6977,52.7246,42700.0
2014-05-02 13:20:00,58.98,59.01,58.96,59.01,37800.0,52.7246,52.7514,52.7067,52.7514,37800.0
2014-05-02 13:25:00,59.01,59.05,58.98,59.0,70900.0,52.7514,52.7871,52.7246,52.7424,70900.0
2014-05-02 13:30:00,59.0,59.0,58.96,58.96,10600.0,52.7424,52.7424,52.7067,52.7067,10600.0
2014-05-02 13:35:00,58.97,58.97,58.85,58.88,16400.0,52.7156,52.7156,52.6083,52.6352,16400.0
2014-05-02 13:40:00,58.88,58.9,58.84,58.9,22300.0,52.6352,52.653,52.5994,52.653,22300.0
2014-05-02 13:45:00,58.91,58.91,58.85,58.87,13100.0,52.662,52.662,52.6083,52.6262,13100.0
2014-05-02 13:50:00,58.87,58.88,58.83,58.84,12100.0,52.6262,52.6352,52.5905,52.5994,12100.0
2014-05-02 13:55:00,58.84,58.86,58.83,58.86,14200.0,52.5994,52.6173,52.5905,52.6173,14200.0
2014-05-02 14:00:00,58.86,58.89,58.84,58.88,42800.0,52.6173,52.6441,52.5994,52.6352,42800.0
2014-05-02 14:05:00,58.87,58.89,58.85,58.85,14900.0,52.6262,52.6441,52.6083,52.6083,14900.0
2014-05-02 14:10:00,58.85,58.9,58.82,58.86,19900.0,52.6083,52.653,52.5815,52.6173,19900.0
2014-05-02 14:15:00,58.86,58.92,58.85,58.91,20500.0,52.6173,52.6709,52.6083,52.662,20500.0
2014-05-02 14:20:00,58.91,58.94,58.9,58.9,13600.0,52.662,52.6888,52.653,52.653,13600.0
2014-05-02 14:25:00,58.91,58.94,58.91,58.92,15300.0,52.662,52.6888,52.662,52.6709,15300.0
2014-05-02 14:30:00,58.92,58.99,58.92,58.99,13100.0,52.6709,52.7335,52.6709,52.7335,13100.0
2014-05-02 14:35:00,59.0,59.03,59.0,59.0,25900.0,52.7424,52.7693,52.7424,52.7424,25900.0
2014-05-02 14:40:00,59.01,59.02,58.99,59.0,26300.0,52.7514,52.7603,52.7335,52.7424,26300.0
2014-05-02 14:45:00,59.01,59.02,59.0,59.01,25900.0,52.7514,52.7603,52.7424,52.7514,25900.0
2014-05-02 14:50:00,59.01,59.04,59.0,59.04,24000.0,52.7514,52.7782,52.7424,52.7782,24000.0
2014-05-02 14:55:00,59.04,59.05,59.0,59.0,20200.0,52.7782,52.7871,52.7424,52.7424,20200.0
2014-05-02 15:00:00,59.01,59.08,59.01,59.08,22200.0,52.7514,52.814,52.7514,52.814,22200.0
2014-05-02 15:05:00,59.08,59.18,59.08,59.18,20300.0,52.814,52.9033,52.814,52.9033,20300.0
2014-05-02 15:10:00,59.18,59.19,59.16,59.19,35100.0,52.9033,52.9123,52.8855,52.9123,35100.0
2014-05-02 15:15:00,59.19,59.2,59.16,59.16,28800.0,52.9123,52.9212,52.8855,52.8855,28800.0
2014-05-02 15:20:00,59.16,59.17,59.08,59.08,25700.0,52.8855,52.8944,52.814,52.814,25700.0
2014-05-02 15:25:00,59.08,59.09,59.01,59.04,36800.0,52.814,52.8229,52.7514,52.7782,36800.0
2014-05-02 15:30:00,59.04,59.09,59.01,59.09,68500.0,52.7782,52.8229,52.7514,52.8229,68500.0
2014-05-02 15:35:00,59.09,59.13,59.08,59.1,49400.0,52.8229,52.8587,52.814,52.8318,49400.0
2014-05-02 15:40:00,59.1,59.12,59.09,59.12,48300.0,52.8318,52.8497,52.8229,52.8497,48300.0
2014-05-02 15:45:00,59.12,59.14,59.11,59.13,51800.0,52.8497,52.8676,52.8408,52.8587,51800.0
2014-05-02 15:50:00,59.13,59.15,59.11,59.11,73800.0,52.8587,52.8765,52.8408,52.8408,73800.0
2014-05-02 15:55:00,59.11,59.13,59.08,59.09,119600.0,52.8408,52.8587,52.814,52.8229,119600.0
2014-05-05 09:30:00,59.02,59.02,58.44,58.53,44200.0,52.7603,52.7603,52.2418,52.3223,44200.0
2014-05-05 09:35:00,58.53,58.58,58.4,58.49,28100.0,52.3223,52.367,52.2061,52.2865,28100.0
2014-05-05 09:40:00,58.5,58.51,58.32,58.39,36700.0,52.2955,52.3044,52.1346,52.1971,36700.0
2014-05-05 09:45:00,58.39,58.46,58.27,58.29,36300.0,52.1971,52.2597,52.0899,52.1077,36300.0
2014-05-05 09:50:00,58.3,58.53,58.28,58.49,30000.0,52.1167,52.3223,52.0988,52.2865,30000.0
2014-05-05 09:55:00,58.51,58.61,58.46,58.6,14000.0,52.3044,52.3938,52.2597,52.3849,14000.0
2014-05-05 10:00:00,58.63,58.65,58.51,58.56,18600.0,52.4117,52.4296,52.3044,52.3491,18600.0
2014-05-05 10:05:00,58.58,58.58,58.42,58.47,30100.0,52.367,52.367,52.224,52.2687,30100.0
2014-05-05 10:10:00,58.45,58.56,58.4,58.5,30100.0,52.2508,52.3491,52.2061,52.2955,30100.0
2014-05-05 10:15:00,58.51,58.72,58.51,58.71,35500.0,52.3044,52.4921,52.3044,52.4832,35500.0
2014-05-05 10:20:00,58.71,58.75,58.64,58.67,21400.0,52.4832,52.519,52.4206,52.4474,21400.0
2014-05-05 10:25:00,58.67,58.72,58.55,58.57,38200.0,52.4474,52.4921,52.3402,52.358,38200.0
2014-05-05 10:30:00,58.58,58.7,58.57,58.68,24900.0,52.367,52.4743,52.358,52.4564,24900.0
2014-05-05 10:35:00,58.69,58.82,58.68,58.82,15800.0,52.4653,52.5815,52.4564,52.5815,15800.0
2014-05-05 10:40:00,58.85,59.02,58.85,58.95,13400.0,52.6083,52.7603,52.6083,52.6977,13400.0
2014-05-05 10:45:00,58.95,58.98,58.92,58.93,7400.0,52.6977,52.7246,52.6709,52.6799,7400.0
2014-05-05 10:50:00,58.94,58.95,58.87,58.91,10300.0,52.6888,52.6977,52.6262,52.662,10300.0
2014-05-05 10:55:00,58.92,58.97,58.84,58.88,12200.0,52.6709,52.7156,52.5994,52.6352,12200.0
2014-05-05 11:00:00,58.9,58.9,58.83,58.84,9800.0,52.653,52.653,52.5905,52.5994,9800.0
2014-05-05 11:05:00,58.86,58.87,58.83,58.83,9500.0,52.6173,52.6262,52.5905,52.5905,9500.0
2014-05-05 11:10:00,58.84,58.92,58.83,58.9,9000.0,52.5994,52.6709,52.5905,52.653,9000.0
2014-05-05 11:15:00,58.91,58.95,58.87,58.89,11600.0,52.662,52.6977,52.6262,52.6441,11600.0
2014-05-05 11:20:00,58.9,58.94,58.89,58.89,13800.0,52.653,52.6888,52.6441,52.6441,13800.0
2014-05-05 11:25:00,58.91,58.91,58.85,58.87,17700.0,52.662,52.662,52.6083,52.6262,17700.0
2014-05-05 11:30:00,58.88,58.95,58.85,58.95,40400.0,52.6352,52.6977,52.6083,52.6977,40400.0
2014-05-05 11:35:00,58.95,58.95,58.9,58.94,5800.0,52.6977,52.6977,52.653,52.6888,5800.0
2014-05-05 11:40:00,58.93,58.98,58.87,58.87,10100.0,52.6799,52.7246,52.6262,52.6262,10100.0
2014-05-05 11:45:00,58.87,58.91,58.85,58.9,9900.0,52.6262,52.662,52.6083,52.653,9900.0
2014-05-05 11:50:00,58.91,58.91,58.83,58.84,7800.0,52.662,52.662,52.5905,52.5994,7800.0
2014-05-05 11:55:00,58.86,58.93,58.86,58.92,6200.0,52.6173,52.6799,52.6173,52.6709,6200.0
2014-05-05 12:00:00,58.9,58.92,58.89,58.92,7300.0,52.653,52.6709,52.6441,52.6709,7300.0
2014-05-05 12:05:00,58.91,58.92,58.85,58.89,11700.0,52.662,52.6709,52.6083,52.6441,11700.0
2014-05-05 12:10:00,58.89,58.97,58.87,58.97,8100.0,52.6441,52.7156,52.6262,52.7156,8100.0
2014-05-05 12:15:00,58.97,59.0,58.95,58.98,13000.0,52.7156,52.7424,52.6977,52.7246,13000.0
2014-05-05 12:20:00,58.99,59.0,58.97,58.99,7000.0,52.7335,52.7424,52.7156,52.7335,7000.0
2014-05-05 12:25:00,58.98,59.02,58.98,58.98,11100.0,52.7246,52.7603,52.7246,52.7246,11100.0
2014-05-05 12:30:00,58.98,58.98,58.9,58.95,6700.0,52.7246,52.7246,52.653,52.6977,6700.0
2014-05-05 12:35:00,58.94,58.97,58.89,58.92,13700.0,52.6888,52.7156,52.6441,52.6709,13700.0
2014-05-05 12:40:00,58.91,58.93,58.89,58.9,8600.0,52.662,52.6799,52.6441,52.653,8600.0
2014-05-05 12:45:00,58.89,58.89,58.84,58.85,10200.0,52.6441,52.6441,52.5994,52.6083,10200.0
2014-05-05 12:50:00,58.85,58.93,58.83,58.93,6300.0,52.6083,52.6799,52.5905,52.6799,6300.0
2014-05-05 12:55:00,58.93,58.95,58.87,58.88,23700.0,52.6799,52.6977,52.6262,52.6352,23700.0
2014-05-05 13:00:00,58.89,58.91,58.87,58.9,6600.0,52.6441,52.662,52.6262,52.653,6600.0
2014-05-05 13:05:00,58.89,58.92,58.88,58.89,15000.0,52.6441,52.6709,52.6352,52.6441,15000.0
2014-05-05 13:10:00,58.89,58.9,58.84,58.86,14600.0,52.6441,52.653,52.5994,52.6173,14600.0
2014-05-05 13:15:00,58.86,58.9,58.83,58.85,16400.0,52.6173,52.653,52.5905,52.6083,16400.0
2014-05-05 13:20:00,58.85,58.87,58.83,58.87,9000.0,52.6083,52.6262,52.5905,52.6262,9000.0
2014-05-05 13:25:00,58.87,58.9,58.85,58.85,6800.0,52.6262,52.653,52.6083,52.6083,6800.0
2014-05-05 13:30:00,58.87,58.91,58.86,58.9,12200.0,52.6262,52.662,52.6173,52.653,12200.0
2014-05-05 13:35:00,58.9,58.9,58.84,58.87,13000.0,52.653,52.653,52.5994,52.6262,13000.0
2014-05-05 13:40:00,58.86,58.9,58.86,58.9,3700.0,52.6173,52.653,52.6173,52.653,3700.0
2014-05-05 13:45:00,58.89,58.9,58.86,58.9,8400.0,52.6441,52.653,52.6173,52.653,8400.0
2014-05-05 13:50:00,58.9,58.91,58.86,58.89,7800.0,52.653,52.662,52.6173,52.6441,7800.0
2014-05-05 13:55:00,58.88,58.89,58.87,58.87,7500.0,52.6352,52.6441,52.6262,52.6262,7500.0
2014-05-05 14:00:00,58.88,58.91,58.86,58.89,17300.0,52.6352,52.662,52.6173,52.6441,17300.0
2014-05-05 14:05:00,58.9,58.94,58.88,58.94,9600.0,52.653,52.6888,52.6352,52.6888,9600.0
2014-05-05 14:10:00,58.94,58.99,58.93,58.98,13000.0,52.6888,52.7335,52.6799,52.7246,13000.0
2014-05-05 14:15:00,58.99,58.99,58.9,58.91,13500.0,52.7335,52.7335,52.653,52.662,13500.0
2014-05-05 14:20:00,58.91,58.93,58.88,58.9,21400.0,52.662,52.6799,52.6352,52.653,21400.0
2014-05-05 14:25:00,58.91,58.95,58.91,58.94,11100.0,52.662,52.6977,52.662,52.6888,11100.0
2014-05-05 14:30:00,58.94,58.95,58.91,58.95,11100.0,52.6888,52.6977,52.662,52.6977,11100.0
2014-05-05 14:35:00,58.95,58.95,58.9,58.91,27200.0,52.6977,52.6977,52.653,52.662,27200.0
2014-05-05 14:40:00,58.91,58.93,58.9,58.93,16500.0,52.662,52.6799,52.653,52.6799,16500.0
2014-05-05 14:45:00,58.93,58.99,58.92,58.98,27800.0,52.6799,52.7335,52.6709,52.7246,27800.0
2014-05-05 14:50:00,58.99,59.03,58.98,58.99,30800.0,52.7335,52.7693,52.7246,52.7335,30800.0
2014-05-05 14:55:00,59.0,59.01,58.97,58.99,14700.0,52.7424,52.7514,52.7156,52.7335,14700.0
2014-05-05 15:00:00,59.0,59.0,58.94,58.95,18600.0,52.7424,52.7424,52.6888,52.6977,18600.0
2014-05-05 15:05:00,58.95,58.99,58.95,58.99,15200.0,52.6977,52.7335,52.6977,52.7335,15200.0
2014-05-05 15:10:00,58.99,59.01,58.94,58.95,14400.0,52.7335,52.7514,52.6888,52.6977,14400.0
2014-05-05 15:15:00,58.95,58.96,58.86,58.86,48900.0,52.6977,52.7067,52.6173,52.6173,48900.0
2014-05-05 15:20:00,58.87,58.89,58.84,58.84,35900.0,52.6262,52.6441,52.5994,52.5994,35900.0
2014-05-05 15:25:00,58.85,58.86,58.84,58.84,19400.0,52.6083,52.6173,52.5994,52.5994,19400.0
2014-05-05 15:30:00,58.85,58.86,58.83,58.84,31200.0,52.6083,52.6173,52.5905,52.5994,31200.0
2014-05-05 15:35:00,58.84,58.86,58.81,58.84,41000.0,52.5994,52.6173,52.5726,52.5994,41000.0
2014-05-05 15:40:00,58.84,58.86,58.81,58.82,27800.0,52.5994,52.6173,52.5726,52.5815,27800.0
2014-05-05 15:45:00,58.82,58.85,58.81,58.85,43200.0,52.5815,52.6083,52.5726,52.6083,43200.0
2014-05-05 15:50:00,58.85,58.89,58.84,58.89,146900.0,52.6083,52.6441,52.5994,52.6441,146900.0
2014-05-05 15:55:00,58.88,58.9,58.85,58.87,67300.0,52.6352,52.653,52.6083,52.6262,67300.0
2014-05-06 09:30:00,58.88,58.9,58.63,58.78,30000.0,52.6352,52.653,52.4117,52.5458,30000.0
2014-05-06 09:35:00,58.66,58.75,58.39,58.47,27900.0,52.4385,52.519,52.1971,52.2687,27900.0
2014-05-06 09:40:00,58.48,58.55,58.44,58.46,57300.0,52.2776,52.3402,52.2418,52.2597,57300.0
2014-05-06 09:45:00,58.46,58.57,58.42,58.52,78700.0,52.2597,52.358,52.224,52.3133,78700.0
2014-05-06 09:50:00,58.55,58.55,58.42,58.5,26200.0,52.3402,52.3402,52.224,52.2955,26200.0
2014-05-06 09:55:00,58.5,58.54,58.44,58.51,28600.0,52.2955,52.3312,52.2418,52.3044,28600.0
2014-05-06 10:00:00,58.5,58.52,58.39,58.45,29100.0,52.2955,52.3133,52.1971,52.2508,29100.0
2014-05-06 10:05:00,58.45,58.45,58.35,58.37,27500.0,52.2508,52.2508,52.1614,52.1793,27500.0
2014-05-06 10:10:00,58.36,58.5,58.34,58.48,37300.0,52.1703,52.2955,52.1524,52.2776,37300.0
2014-05-06 10:15:00,58.48,58.54,58.45,58.47,36200.0,52.2776,52.3312,52.2508,52.2687,36200.0
2014-05-06 10:20:00,58.47,58.56,58.43,58.52,43500.0,52.2687,52.3491,52.2329,52.3133,43500.0
2014-05-06 10:25:00,58.51,58.56,58.5,58.54,20200.0,52.3044,52.3491,52.2955,52.3312,20200.0
2014-05-06 10:30:00,58.54,58.63,58.54,58.61,37800.0,52.3312,52.4117,52.3312,52.3938,37800.0
2014-05-06 10:35:00,58.61,58.63,58.54,58.54,34400.0,52.3938,52.4117,52.3312,52.3312,34400.0
2014-05-06 10:40:00,58.53,58.54,58.44,58.46,35200.0,52.3223,52.3312,52.2418,52.2597,35200.0
2014-05-06 10:45:00,58.47,58.48,58.4,58.48,16700.0,52.2687,52.2776,52.2061,52.2776,16700.0
2014-05-06 10:50:00,58.48,58.49,58.31,58.34,41300.0,52.2776,52.2865,52.1256,52.1524,41300.0
2014-05-06 10:55:00,58.35,58.41,58.33,58.33,28600.0,52.1614,52.215,52.1435,52.1435,28600.0
2014-05-06 11:00:00,58.34,58.36,58.28,58.35,21700.0,52.1524,52.1703,52.0988,52.1614,21700.0
2014-05-06 11:05:00,58.35,58.38,58.33,58.34,17700.0,52.1614,52.1882,52.1435,52.1524,17700.0
2014-05-06 11:10:00,58.36,58.4,58.34,58.37,7300.0,52.1703,52.2061,52.1524,52.1793,7300.0
2014-05-06 11:15:00,58.37,58.44,58.36,58.39,33600.0,52.1793,52.2418,52.1703,52.1971,33600.0
2014-05-06 11:20:00,58.4,58.44,58.37,58.44,22800.0,52.2061,52.2418,52.1793,52.2418,22800.0
2014-05-06 11:25:00,58.44,58.48,58.38,58.4,38500.0,52.2418,52.2776,52.1882,52.2061,38500.0
2014-05-06 11:30:00,58.4,58.49,58.4,58.48,6900.0,52.2061,52.2865,52.2061,52.2776,6900.0
2014-05-06 11:35:00,58.48,58.52,58.43,58.52,17600.0,52.2776,52.3133,52.2329,52.3133,17600.0
2014-05-06 11:40:00,58.52,58.54,58.48,58.51,21600.0,52.3133,52.3312,52.2776,52.3044,21600.0
2014-05-06 11:45:00,58.52,58.56,58.51,58.51,9800.0,52.3133,52.3491,52.3044,52.3044,9800.0
2014-05-06 11:50:00,58.51,58.51,58.43,58.47,8700.0,52.3044,52.3044,52.2329,52.2687,8700.0
2014-05-06 11:55:00,58.48,58.5,58.47,58.48,10300.0,52.2776,52.2955,52.2687,52.2776,10300.0
2014-05-06 12:00:00,58.48,58.5,58.45,58.45,10700.0,52.2776,52.2955,52.2508,52.2508,10700.0
2014-05-06 12:05:00,58.45,58.48,58.41,58.44,19300.0,52.2508,52.2776,52.215,52.2418,19300.0
2014-05-06 12:10:00,58.44,58.45,58.41,58.41,4700.0,52.2418,52.2508,52.215,52.215,4700.0
2014-05-06 12:15:00,58.42,58.42,58.37,58.4,15800.0,52.224,52.224,52.1793,52.2061,15800.0
2014-05-06 12:20:00,58.4,58.4,58.32,58.38,13400.0,52.2061,52.2061,52.1346,52.1882,13400.0
2014-05-06 12:25:00,58.38,58.38,58.32,58.37,10700.0,52.1882,52.1882,52.1346,52.1793,10700.0
2014-05-06 12:30:00,58.35,58.37,58.32,58.35,20700.0,52.1614,52.1793,52.1346,52.1614,20700.0
2014-05-06 12:35:00,58.35,58.4,58.34,58.34,7900.0,52.1614,52.2061,52.1524,52.1524,7900.0
2014-05-06 12:40:00,58.33,58.36,58.31,58.32,25100.0,52.1435,52.1703,52.1256,52.1346,25100.0
2014-05-06 12:45:00,58.33,58.33,58.3,58.31,7300.0,52.1435,52.1435,52.1167,52.1256,7300.0
2014-05-06 12:50:00,58.31,58.31,58.29,58.31,5700.0,52.1256,52.1256,52.1077,52.1256,5700.0
2014-05-06 12:55:00,58.29,58.35,58.28,58.31,17500.0,52.1077,52.1614,52.0988,52.1256,17500.0
2014-05-06 13:00:00,58.31,58.31,58.14,58.19,55000.0,52.1256,52.1256,51.9737,52.0183,55000.0
2014-05-06 13:05:00,58.19,58.23,58.19,58.19,7600.0,52.0183,52.0541,52.0183,52.0183,7600.0
2014-05-06 13:10:00,58.19,58.23,58.17,58.2,12100.0,52.0183,52.0541,52.0005,52.0273,12100.0
2014-05-06 13:15:00,58.22,58.26,58.21,58.21,9400.0,52.0452,52.0809,52.0362,52.0362,9400.0
2014-05-06 13:20:00,58.22,58.26,58.22,58.25,4200.0,52.0452,52.0809,52.0452,52.072,4200.0
2014-05-06 13:25:00,58.25,58.26,58.19,58.24,11300.0,52.072,52.0809,52.0183,52.063,11300.0
2014-05-06 13:30:00,58.23,58.33,58.23,58.3,51500.0,52.0541,52.1435,52.0541,52.1167,51500.0
2014-05-06 13:35:00,58.31,58.33,58.21,58.21,14900.0,52.1256,52.1435,52.0362,52.0362,14900.0
2014-05-06 13:40:00,58.21,58.25,58.17,58.17,13800.0,52.0362,52.072,52.0005,52.0005,13800.0
2014-05-06 13:45:00,58.16,58.21,58.12,58.12,24100.0,51.9915,52.0362,51.9558,51.9558,24100.0
2014-05-06 13:50:00,58.14,58.2,58.11,58.19,12500.0,51.9737,52.0273,51.9468,52.0183,12500.0
2014-05-06 13:55:00,58.19,58.2,58.1,58.13,17200.0,52.0183,52.0273,51.9379,51.9647,17200.0
2014-05-06 14:00:00,58.12,58.12,58.03,58.04,22000.0,51.9558,51.9558,51.8753,51.8843,22000.0
2014-05-06 14:05:00,58.04,58.14,58.03,58.13,17100.0,51.8843,51.9737,51.8753,51.9647,17100.0
2014-05-06 14:10:00,58.13,58.17,58.12,58.13,20100.0,51.9647,52.0005,51.9558,51.9647,20100.0
2014-05-06 14:15:00,58.13,58.17,58.12,58.15,6500.0,51.9647,52.0005,51.9558,51.9826,6500.0
2014-05-06 14:20:00,58.15,58.15,58.07,58.07,16700.0,51.9826,51.9826,51.9111,51.9111,16700.0
2014-05-06 14:25:00,58.1,58.12,58.09,58.1,11800.0,51.9379,51.9558,51.929,51.9379,11800.0
2014-05-06 14:30:00,58.1,58.15,58.08,58.14,9200.0,51.9379,51.9826,51.92,51.9737,9200.0
2014-05-06 14:35:00,58.13,58.15,58.11,58.14,17900.0,51.9647,51.9826,51.9468,51.9737,17900.0
2014-05-06 14:40:00,58.14,58.21,58.14,58.2,16000.0,51.9737,52.0362,51.9737,52.0273,16000.0
2014-05-06 14:45:00,58.19,58.26,58.19,58.2,18200.0,52.0183,52.0809,52.0183,52.0273,18200.0
2014-05-06 14:50:00,58.19,58.22,58.14,58.2,21700.0,52.0183,52.0452,51.9737,52.0273,21700.0
2014-05-06 14:55:00,58.2,58.2,58.16,58.17,14800.0,52.0273,52.0273,51.9915,52.0005,14800.0
2014-05-06 15:00:00,58.16,58.16,58.03,58.07,26400.0,51.9915,51.9915,51.8753,51.9111,26400.0
2014-05-06 15:05:00,58.07,58.12,58.07,58.12,19500.0,51.9111,51.9558,51.9111,51.9558,19500.0
2014-05-06 15:10:00,58.12,58.19,58.1,58.16,34700.0,51.9558,52.0183,51.9379,51.9915,34700.0
2014-05-06 15:15:00,58.16,58.2,58.13,58.17,31300.0,51.9915,52.0273,51.9647,52.0005,31300.0
2014-05-06 15:20:00,58.17,58.24,58.17,58.23,18800.0,52.0005,52.063,52.0005,52.0541,18800.0
2014-05-06 15:25:00,58.22,58.23,58.19,58.21,17200.0,52.0452,52.0541,52.0183,52.0362,17200.0
2014-05-06 15:30:00,58.21,58.22,58.17,58.18,42000.0,52.0362,52.0452,52.0005,52.0094,42000.0
2014-05-06 15:35:00,58.19,58.21,58.18,58.21,35600.0,52.0183,52.0362,52.0094,52.0362,35600.0
2014-05-06 15:40:00,58.21,58.21,58.13,58.15,87500.0,52.0362,52.0362,51.9647,51.9826,87500.0
2014-05-06 15:45:00,58.15,58.15,58.09,58.1,61500.0,51.9826,51.9826,51.929,51.9379,61500.0
2014-05-06 15:50:00,58.1,58.11,58.03,58.04,62200.0,51.9379,51.9468,51.8753,51.8843,62200.0
2014-05-06 15:55:00,58.04,58.05,57.97,58.0,136100.0,51.8843,51.8932,51.8217,51.8485,136100.0
2014-05-07 09:30:00,57.32,57.77,57.24,57.75,107300.0,51.2406,51.6429,51.1691,51.625,107300.0
2014-05-07 09:35:00,57.75,57.96,57.72,57.91,40400.0,51.625,51.8127,51.5982,51.768,40400.0
2014-05-07 09:40:00,57.9,58.06,57.85,57.95,46700.0,51.7591,51.9021,51.7144,51.8038,46700.0
2014-05-07 09:45:00,57.96,58.05,57.82,58.05,24300.0,51.8127,51.8932,51.6876,51.8932,24300.0
2014-05-07 09:50:00,58.05,58.05,57.73,57.82,25600.0,51.8932,51.8932,51.6071,51.6876,25600.0
2014-05-07 09:55:00,57.8,57.87,57.64,57.67,37400.0,51.6697,51.7323,51.5267,51.5535,37400.0
2014-05-07 10:00:00,57.68,57.87,57.64,57.84,61000.0,51.5624,51.7323,51.5267,51.7055,61000.0
2014-05-07 10:05:00,57.84,57.84,57.47,57.49,50500.0,51.7055,51.7055,51.3747,51.3926,50500.0
2014-05-07 10:10:00,57.49,57.5,57.32,57.41,41800.0,51.3926,51.4015,51.2406,51.3211,41800.0
2014-05-07 10:15:00,57.4,57.56,57.25,57.54,50300.0,51.3121,51.4552,51.178,51.4373,50300.0
2014-05-07 10:20:00,57.53,57.62,57.51,57.61,60400.0,51.4283,51.5088,51.4105,51.4999,60400.0
2014-05-07 10:25:00,57.6,57.69,57.55,57.64,33500.0,51.4909,51.5714,51.4462,51.5267,33500.0
2014-05-07 10:30:00,57.64,57.69,57.56,57.6,25600.0,51.5267,51.5714,51.4552,51.4909,25600.0
2014-05-07 10:35:00,57.61,57.72,57.54,57.7,23400.0,51.4999,51.5982,51.4373,51.5803,23400.0
2014-05-07 10:40:00,57.72,57.74,57.62,57.63,24200.0,51.5982,51.6161,51.5088,51.5177,24200.0
2014-05-07 10:45:00,57.63,57.73,57.63,57.71,20200.0,51.5177,51.6071,51.5177,51.5893,20200.0
2014-05-07 10:50:00,57.71,57.74,57.62,57.67,39400.0,51.5893,51.6161,51.5088,51.5535,39400.0
2014-05-07 10:55:00,57.66,57.7,57.62,57.65,24900.0,51.5446,51.5803,51.5088,51.5356,24900.0
2014-05-07 11:00:00,57.65,57.68,57.52,57.53,50200.0,51.5356,51.5624,51.4194,51.4283,50200.0
2014-05-07 11:05:00,57.52,57.54,57.42,57.53,20400.0,51.4194,51.4373,51.33,51.4283,20400.0
2014-05-07 11:10:00,57.53,57.57,57.48,57.56,18500.0,51.4283,51.4641,51.3837,51.4552,18500.0
2014-05-07 11:15:00,57.55,57.56,57.41,57.42,20400.0,51.4462,51.4552,51.3211,51.33,20400.0
2014-05-07 11:20:00,57.4,57.48,57.36,57.43,18300.0,51.3121,51.3837,51.2764,51.339,18300.0
2014-05-07 11:25:00,57.42,57.46,57.37,57.41,45500.0,51.33,51.3658,51.2853,51.3211,45500.0
2014-05-07 11:30:00,57.42,57.58,57.42,57.53,24400.0,51.33,51.473,51.33,51.4283,24400.0
2014-05-07 11:35:00,57.52,57.59,57.49,57.56,15100.0,51.4194,51.482,51.3926,51.4552,15100.0
2014-05-07 11:40:00,57.58,57.71,57.53,57.7,28800.0,51.473,51.5893,51.4283,51.5803,28800.0
2014-05-07 11:45:00,57.7,57.73,57.68,57.71,20600.0,51.5803,51.6071,51.5624,51.5893,20600.0
2014-05-07 11:50:00,57.71,57.8,57.71,57.76,23400.0,51.5893,51.6697,51.5893,51.634,23400.0
2014-05-07 11:55:00,57.76,57.79,57.71,57.71,22400.0,51.634,51.6608,51.5893,51.5893,22400.0
2014-05-07 12:00:00,57.72,57.73,57.69,57.69,15000.0,51.5982,51.6071,51.5714,51.5714,15000.0
2014-05-07 12:05:00,57.69,57.79,57.64,57.79,23100.0,51.5714,51.6608,51.5267,51.6608,23100.0
2014-05-07 12:10:00,57.78,57.81,57.69,57.74,18800.0,51.6518,51.6787,51.5714,51.6161,18800.0
2014-05-07 12:15:00,57.73,57.79,57.72,57.75,15600.0,51.6071,51.6608,51.5982,51.625,15600.0
2014-05-07 12:20:00,57.75,57.91,57.75,57.9,69900.0,51.625,51.768,51.625,51.7591,69900.0
2014-05-07 12:25:00,57.91,57.91,57.84,57.85,27900.0,51.768,51.768,51.7055,51.7144,27900.0
2014-05-07 12:30:00,57.85,57.9,57.85,57.86,20500.0,51.7144,51.7591,51.7144,51.7233,20500.0
2014-05-07 12:35:00,57.86,57.92,57.85,57.89,37100.0,51.7233,51.777,51.7144,51.7502,37100.0
2014-05-07 12:40:00,57.88,57.95,57.88,57.89,25900.0,51.7412,51.8038,51.7412,51.7502,25900.0
2014-05-07 12:45:00,57.89,57.9,57.8,57.84,21100.0,51.7502,51.7591,51.6697,51.7055,21100.0
2014-05-07 12:50:00,57.84,57.87,57.78,57.8,24300.0,51.7055,51.7323,51.6518,51.6697,24300.0
2014-05-07 12:55:00,57.79,57.79,57.67,57.73,15700.0,51.6608,51.6608,51.5535,51.6071,15700.0
2014-05-07 13:00:00,57.7,57.75,57.7,57.75,14200.0,51.5803,51.625,51.5803,51.625,14200.0
2014-05-07 13:05:00,57.75,57.75,57.62,57.62,19400.0,51.625,51.625,51.5088,51.5088,19400.0
2014-05-07 13:10:00,57.62,57.74,57.61,57.74,10700.0,51.5088,51.6161,51.4999,51.6161,10700.0
2014-05-07 13:15:00,57.73,57.77,57.71,57.73,36100.0,51.6071,51.6429,51.5893,51.6071,36100.0
2014-05-07 13:20:00,57.72,57.73,57.65,57.68,26600.0,51.5982,51.6071,51.5356,51.5624,26600.0
2014-05-07 13:25:00,57.68,57.71,57.63,57.63,28600.0,51.5624,51.5893,51.5177,51.5177,28600.0
2014-05-07 13:30:00,57.63,57.72,57.6,57.71,16800.0,51.5177,51.5982,51.4909,51.5893,16800.0
2014-05-07 13:35:00,57.71,57.75,57.67,57.68,15800.0,51.5893,51.625,51.5535,51.5624,15800.0
2014-05-07 13:40:00,57.68,57.72,57.65,57.72,7500.0,51.5624,51.5982,51.5356,51.5982,7500.0
2014-05-07 13:45:00,57.71,57.72,57.62,57.63,14300.0,51.5893,51.5982,51.5088,51.5177,14300.0
2014-05-07 13:50:00,57.61,57.68,57.6,57.64,14900.0,51.4999,51.5624,51.4909,51.5267,14900.0
2014-05-07 13:55:00,57.65,57.68,57.55,57.55,28300.0,51.5356,51.5624,51.4462,51.4462,28300.0
2014-05-07 14:00:00,57.54,57.59,57.53,57.54,27000.0,51.4373,51.482,51.4283,51.4373,27000.0
2014-05-07 14:05:00,57.54,57.6,57.53,57.57,42900.0,51.4373,51.4909,51.4283,51.4641,42900.0
2014-05-07 14:10:00,57.58,57.67,57.57,57.66,25600.0,51.473,51.5535,51.4641,51.5446,25600.0
2014-05-07 14:15:00,57.66,57.7,57.63,57.67,13100.0,51.5446,51.5803,51.5177,51.5535,13100.0
2014-05-07 14:20:00,57.67,57.74,57.67,57.73,11100.0,51.5535,51.6161,51.5535,51.6071,11100.0
2014-05-07 14:25:00,57.72,57.76,57.7,57.74,12500.0,51.5982,51.634,51.5803,51.6161,12500.0
2014-05-07 14:30:00,57.74,57.8,57.74,57.77,22900.0,51.6161,51.6697,51.6161,51.6429,22900.0
2014-05-07 14:35:00,57.77,57.82,57.75,57.77,15900.0,51.6429,51.6876,51.625,51.6429,15900.0
2014-05-07 14:40:00,57.77,57.88,57.77,57.85,18300.0,51.6429,51.7412,51.6429,51.7144,18300.0
2014-05-07 14:45:00,57.85,57.86,57.81,57.84,16800.0,51.7144,51.7233,51.6787,51.7055,16800.0
2014-05-07 14:50:00,57.83,57.83,57.74,57.74,26300.0,51.6965,51.6965,51.6161,51.6161,26300.0
2014-05-07 14:55:00,57.74,57.84,57.72,57.84,12800.0,51.6161,51.7055,51.5982,51.7055,12800.0
2014-05-07 15:00:00,57.83,57.83,57.73,57.73,24800.0,51.6965,51.6965,51.6071,51.6071,24800.0
2014-05-07 15:05:00,57.73,57.84,57.72,57.84,25500.0,51.6071,51.7055,51.5982,51.7055,25500.0
2014-05-07 15:10:00,57.85,57.88,57.81,57.85,39200.0,51.7144,51.7412,51.6787,51.7144,39200.0
2014-05-07 15:15:00,57.85,57.9,57.84,57.86,27700.0,51.7144,51.7591,51.7055,51.7233,27700.0
2014-05-07 15:20:00,57.86,57.89,57.81,57.88,29800.0,51.7233,51.7502,51.6787,51.7412,29800.0
2014-05-07 15:25:00,57.88,57.94,57.88,57.93,27500.0,51.7412,51.7949,51.7412,51.7859,27500.0
2014-05-07 15:30:00,57.92,57.96,57.91,57.95,30700.0,51.777,51.8127,51.768,51.8038,30700.0
2014-05-07 15:35:00,57.95,57.96,57.89,57.91,33800.0,51.8038,51.8127,51.7502,51.768,33800.0
2014-05-07 15:40:00,57.91,57.96,57.9,57.94,44200.0,51.768,51.8127,51.7591,51.7949,44200.0
2014-05-07 15:45:00,57.95,57.96,57.9,57.93,45500.0,51.8038,51.8127,51.7591,51.7859,45500.0
2014-05-07 15:50:00,57.92,58.1,57.92,58.05,147400.0,51.777,51.9379,51.777,51.8932,147400.0
2014-05-07 15:55:00,58.05,58.12,58.05,58.11,152000.0,51.8932,51.9558,51.8932,51.9468,152000.0
2014-05-08 09:30:00,58.17,58.17,57.61,57.66,42000.0,52.0005,52.0005,51.4999,51.5446,42000.0
2014-05-08 09:35:00,57.68,57.88,57.62,57.87,28900.0,51.5624,51.7412,51.5088,51.7323,28900.0
2014-05-08 09:40:00,57.91,57.99,57.86,57.92,25100.0,51.768,51.8396,51.7233,51.777,25100.0
2014-05-08 09:45:00,57.92,58.11,57.92,58.1,31000.0,51.777,51.9468,51.777,51.9379,31000.0
2014-05-08 09:50:00,58.1,58.18,58.03,58.03,23700.0,51.9379,52.0094,51.8753,51.8753,23700.0
2014-05-08 09:55:00,58.05,58.26,58.04,58.18,22400.0,51.8932,52.0809,51.8843,52.0094,22400.0
2014-05-08 10:00:00,58.19,58.36,58.19,58.36,41900.0,52.0183,52.1703,52.0183,52.1703,41900.0
2014-05-08 10:05:00,58.36,58.48,58.36,58.44,28800.0,52.1703,52.2776,52.1703,52.2418,28800.0
2014-05-08 10:10:00,58.45,58.6,58.43,58.53,25600.0,52.2508,52.3849,52.2329,52.3223,25600.0
2014-05-08 10:15:00,58.52,58.58,58.42,58.44,22100.0,52.3133,52.367,52.224,52.2418,22100.0
2014-05-08 10:20:00,58.46,58.59,58.44,58.57,14500.0,52.2597,52.3759,52.2418,52.358,14500.0
2014-05-08 10:25:00,58.55,58.57,58.42,58.42,14500.0,52.3402,52.358,52.224,52.224,14500.0
2014-05-08 10:30:00,58.42,58.44,58.29,58.29,13400.0,52.224,52.2418,52.1077,52.1077,13400.0
2014-05-08 10:35:00,58.29,58.33,58.25,58.29,14300.0,52.1077,52.1435,52.072,52.1077,14300.0
2014-05-08 10:40:00,58.29,58.42,58.29,58.34,15500.0,52.1077,52.224,52.1077,52.1524,15500.0
2014-05-08 10:45:00,58.33,58.33,58.26,58.26,10600.0,52.1435,52.1435,52.0809,52.0809,10600.0
2014-05-08 10:50:00,58.26,58.41,58.26,58.39,15700.0,52.0809,52.215,52.0809,52.1971,15700.0
2014-05-08 10:55:00,58.39,58.43,58.35,58.41,6500.0,52.1971,52.2329,52.1614,52.215,6500.0
2014-05-08 11:00:00,58.42,58.44,58.36,58.4,13500.0,52.224,52.2418,52.1703,52.2061,13500.0
2014-05-08 11:05:00,58.4,58.51,58.4,58.49,11400.0,52.2061,52.3044,52.2061,52.2865,11400.0
2014-05-08 11:10:00,58.5,58.55,58.4,58.44,9100.0,52.2955,52.3402,52.2061,52.2418,9100.0
2014-05-08 11:15:00,58.47,58.56,58.47,58.54,13700.0,52.2687,52.3491,52.2687,52.3312,13700.0
2014-05-08 11:20:00,58.54,58.54,58.41,58.41,15600.0,52.3312,52.3312,52.215,52.215,15600.0
2014-05-08 11:25:00,58.41,58.48,58.41,58.45,12600.0,52.215,52.2776,52.215,52.2508,12600.0
2014-05-08 11:30:00,58.45,58.54,58.44,58.49,20700.0,52.2508,52.3312,52.2418,52.2865,20700.0
2014-05-08 11:35:00,58.52,58.57,58.51,58.52,11900.0,52.3133,52.358,52.3044,52.3133,11900.0
2014-05-08 11:40:00,58.52,58.57,58.52,58.54,10900.0,52.3133,52.358,52.3133,52.3312,10900.0
2014-05-08 11:45:00,58.54,58.62,58.53,58.61,14100.0,52.3312,52.4027,52.3223,52.3938,14100.0
2014-05-08 11:50:00,58.62,58.67,58.56,58.57,29700.0,52.4027,52.4474,52.3491,52.358,29700.0
2014-05-08 11:55:00,58.57,58.61,58.53,58.56,18200.0,52.358,52.3938,52.3223,52.3491,18200.0
2014-05-08 12:00:00,58.56,58.6,58.55,58.6,14400.0,52.3491,52.3849,52.3402,52.3849,14400.0
2014-05-08 12:05:00,58.59,58.6,58.54,58.56,8700.0,52.3759,52.3849,52.3312,52.3491,8700.0
2014-05-08 12:10:00,58.57,58.57,58.5,58.51,15400.0,52.358,52.358,52.2955,52.3044,15400.0
2014-05-08 12:15:00,58.51,58.57,58.51,58.52,39800.0,52.3044,52.358,52.3044,52.3133,39800.0
2014-05-08 12:20:00,58.51,58.58,58.5,58.51,13700.0,52.3044,52.367,52.2955,52.3044,13700.0
2014-05-08 12:25:00,58.51,58.56,58.5,58.53,11100.0,52.3044,52.3491,52.2955,52.3223,11100.0
2014-05-08 12:30:00,58.52,58.61,58.52,58.59,10200.0,52.3133,52.3938,52.3133,52.3759,10200.0
2014-05-08 12:35:00,58.57,58.59,58.53,58.55,4700.0,52.358,52.3759,52.3223,52.3402,4700.0
2014-05-08 12:40:00,58.55,58.56,58.43,58.44,25700.0,52.3402,52.3491,52.2329,52.2418,25700.0
2014-05-08 12:45:00,58.44,58.45,58.42,58.42,8000.0,52.2418,52.2508,52.224,52.224,8000.0
2014-05-08 12:50:00,58.4,58.42,58.26,58.26,16300.0,52.2061,52.224,52.0809,52.0809,16300.0
2014-05-08 12:55:00,58.24,58.28,58.23,58.28,12300.0,52.063,52.0988,52.0541,52.0988,12300.0
2014-05-08 13:00:00,58.27,58.34,58.25,58.34,14100.0,52.0899,52.1524,52.072,52.1524,14100.0
2014-05-08 13:05:00,58.34,58.38,58.3,58.3,12400.0,52.1524,52.1882,52.1167,52.1167,12400.0
2014-05-08 13:10:00,58.3,58.3,58.22,58.24,16300.0,52.1167,52.1167,52.0452,52.063,16300.0
2014-05-08 13:15:00,58.23,58.25,58.15,58.17,12300.0,52.0541,52.072,51.9826,52.0005,12300.0
2014-05-08 13:20:00,58.18,58.19,58.08,58.12,16100.0,52.0094,52.0183,51.92,51.9558,16100.0
2014-05-08 13:25:00,58.13,58.2,58.11,58.2,13500.0,51.9647,52.0273,51.9468,52.0273,13500.0
2014-05-08 13:30:00,58.21,58.21,58.16,58.2,9300.0,52.0362,52.0362,51.9915,52.0273,9300.0
2014-05-08 13:35:00,58.21,58.27,58.2,58.23,13700.0,52.0362,52.0899,52.0273,52.0541,13700.0
2014-05-08 13:40:00,58.23,58.26,58.2,58.25,13400.0,52.0541,52.0809,52.0273,52.072,13400.0
2014-05-08 13:45:00,58.26,58.27,58.17,58.17,7200.0,52.0809,52.0899,52.0005,52.0005,7200.0
2014-05-08 13:50:00,58.16,58.16,58.07,58.11,18600.0,51.9915,51.9915,51.9111,51.9468,18600.0
2014-05-08 13:55:00,58.11,58.13,58.07,58.12,12400.0,51.9468,51.9647,51.9111,51.9558,12400.0
2014-05-08 14:00:00,58.12,58.12,57.99,57.99,13800.0,51.9558,51.9558,51.8396,51.8396,13800.0
2014-05-08 14:05:00,58.0,58.05,57.99,58.03,16200.0,51.8485,51.8932,51.8396,51.8753,16200.0
2014-05-08 14:10:00,58.02,58.03,57.85,57.87,54100.0,51.8664,51.8753,51.7144,51.7323,54100.0
2014-05-08 14:15:00,57.88,57.9,57.81,57.89,67100.0,51.7412,51.7591,51.6787,51.7502,67100.0
2014-05-08 14:20:00,57.9,57.94,57.9,57.94,11300.0,51.7591,51.7949,51.7591,51.7949,11300.0
2014-05-08 14:25:00,57.94,57.97,57.86,57.95,11200.0,51.7949,51.8217,51.7233,51.8038,11200.0
2014-05-08 14:30:00,57.94,57.99,57.92,57.99,7700.0,51.7949,51.8396,51.777,51.8396,7700.0
2014-05-08 14:35:00,58.0,58.01,57.92,57.94,9400.0,51.8485,51.8574,51.777,51.7949,9400.0
2014-05-08 14:40:00,57.95,57.96,57.84,57.84,11200.0,51.8038,51.8127,51.7055,51.7055,11200.0
2014-05-08 14:45:00,57.85,57.85,57.71,57.72,12600.0,51.7144,51.7144,51.5893,51.5982,12600.0
2014-05-08 14:50:00,57.73,57.82,57.73,57.78,12900.0,51.6071,51.6876,51.6071,51.6518,12900.0
2014-05-08 14:55:00,57.77,57.82,57.73,57.76,22000.0,51.6429,51.6876,51.6071,51.634,22000.0
2014-05-08 15:00:00,57.75,57.76,57.65,57.66,58400.0,51.625,51.634,51.5356,51.5446,58400.0
2014-05-08 15:05:00,57.67,57.72,57.63,57.68,36300.0,51.5535,51.5982,51.5177,51.5624,36300.0
2014-05-08 15:10:00,57.68,57.73,57.65,57.73,47200.0,51.5624,51.6071,51.5356,51.6071,47200.0
2014-05-08 15:15:00,57.72,57.75,57.69,57.7,39700.0,51.5982,51.625,51.5714,51.5803,39700.0
2014-05-08 15:20:00,57.71,57.78,57.7,57.73,49000.0,51.5893,51.6518,51.5803,51.6071,49000.0
2014-05-08 15:25:00,57.73,57.86,57.7,57.83,26700.0,51.6071,51.7233,51.5803,51.6965,26700.0
2014-05-08 15:30:00,57.84,57.87,57.76,57.87,19800.0,51.7055,51.7323,51.634,51.7323,19800.0
2014-05-08 15:35:00,57.87,57.89,57.83,57.87,18100.0,51.7323,51.7502,51.6965,51.7323,18100.0
2014-05-08 15:40:00,57.86,57.92,57.8,57.81,44300.0,51.7233,51.777,51.6697,51.6787,44300.0
2014-05-08 15:45:00,57.82,57.82,57.77,57.79,28600.0,51.6876,51.6876,51.6429,51.6608,28600.0
2014-05-08 15:50:00,57.8,57.91,57.78,57.89,34900.0,51.6697,51.768,51.6518,51.7502,34900.0
2014-05-08 15:55:00,57.9,57.91,57.85,57.88,68800.0,51.7591,51.768,51.7144,51.7412,68800.0
2014-05-09 09:30:00,58.21,58.21,57.66,57.94,65400.0,52.0362,52.0362,51.5446,51.7949,65400.0
2014-05-09 09:35:00,57.94,58.05,57.66,57.72,57800.0,51.7949,51.8932,51.5446,51.5982,57800.0
2014-05-09 09:40:00,57.71,57.72,57.51,57.51,40700.0,51.5893,51.5982,51.4105,51.4105,40700.0
2014-05-09 09:45:00,57.53,57.9,57.51,57.9,42300.0,51.4283,51.7591,51.4105,51.7591,42300.0
2014-05-09 09:50:00,57.89,57.99,57.73,57.89,43000.0,51.7502,51.8396,51.6071,51.7502,43000.0
2014-05-09 09:55:00,57.89,58.0,57.82,57.86,28200.0,51.7502,51.8485,51.6876,51.7233,28200.0
2014-05-09 10:00:00,57.85,57.87,57.59,57.6,41200.0,51.7144,51.7323,51.482,51.4909,41200.0
2014-05-09 10:05:00,57.6,57.87,57.6,57.78,52400.0,51.4909,51.7323,51.4909,51.6518,52400.0
2014-05-09 10:10:00,57.79,57.96,57.77,57.91,28800.0,51.6608,51.8127,51.6429,51.768,28800.0
2014-05-09 10:15:00,57.95,58.11,57.93,57.96,27700.0,51.8038,51.9468,51.7859,51.8127,27700.0
2014-05-09 10:20:00,57.97,58.07,57.97,58.04,52700.0,51.8217,51.9111,51.8217,51.8843,52700.0
2014-05-09 10:25:00,58.05,58.12,58.02,58.04,20500.0,51.8932,51.9558,51.8664,51.8843,20500.0
2014-05-09 10:30:00,58.04,58.09,57.98,58.05,31400.0,51.8843,51.929,51.8306,51.8932,31400.0
2014-05-09 10:35:00,58.06,58.06,57.98,58.03,39500.0,51.9021,51.9021,51.8306,51.8753,39500.0
2014-05-09 10:40:00,58.04,58.05,57.98,58.04,49000.0,51.8843,51.8932,51.8306,51.8843,49000.0
2014-05-09 10:45:00,58.02,58.04,57.98,58.03,36600.0,51.8664,51.8843,51.8306,51.8753,36600.0
2014-05-09 10:50:00,58.01,58.04,57.98,57.99,23800.0,51.8574,51.8843,51.8306,51.8396,23800.0
2014-05-09 10:55:00,57.99,58.03,57.94,57.98,38700.0,51.8396,51.8753,51.7949,51.8306,38700.0
2014-05-09 11:00:00,57.97,58.06,57.95,58.01,28400.0,51.8217,51.9021,51.8038,51.8574,28400.0
2014-05-09 11:05:00,58.0,58.01,57.93,57.93,30600.0,51.8485,51.8574,51.7859,51.7859,30600.0
2014-05-09 11:10:00,57.93,57.97,57.9,57.91,18000.0,51.7859,51.8217,51.7591,51.768,18000.0
2014-05-09 11:15:00,57.91,57.96,57.89,57.94,19200.0,51.768,51.8127,51.7502,51.7949,19200.0
2014-05-09 11:20:00,57.94,58.04,57.93,58.03,20900.0,51.7949,51.8843,51.7859,51.8753,20900.0
2014-05-09 11:25:00,58.02,58.02,57.92,57.97,19900.0,51.8664,51.8664,51.777,51.8217,19900.0
2014-05-09 11:30:00,57.98,58.0,57.93,57.97,21700.0,51.8306,51.8485,51.7859,51.8217,21700.0
2014-05-09 11:35:00,57.97,58.12,57.97,58.07,35400.0,51.8217,51.9558,51.8217,51.9111,35400.0
2014-05-09 11:40:00,58.06,58.06,58.01,58.05,24400.0,51.9021,51.9021,51.8574,51.8932,24400.0
2014-05-09 11:45:00,58.05,58.13,58.01,58.13,27900.0,51.8932,51.9647,51.8574,51.9647,27900.0
2014-05-09 11:50:00,58.13,58.14,58.06,58.06,43700.0,51.9647,51.9737,51.9021,51.9021,43700.0
2014-05-09 11:55:00,58.06,58.08,57.99,57.99,16900.0,51.9021,51.92,51.8396,51.8396,16900.0
2014-05-09 12:00:00,57.99,58.04,57.99,57.99,13200.0,51.8396,51.8843,51.8396,51.8396,13200.0
2014-05-09 12:05:00,57.99,57.99,57.9,57.91,23100.0,51.8396,51.8396,51.7591,51.768,23100.0
2014-05-09 12:10:00,57.91,57.95,57.89,57.95,11800.0,51.768,51.8038,51.7502,51.8038,11800.0
2014-05-09 12:15:00,57.95,58.05,57.94,58.04,18200.0,51.8038,51.8932,51.7949,51.8843,18200.0
2014-05-09 12:20:00,58.04,58.04,57.96,57.98,27300.0,51.8843,51.8843,51.8127,51.8306,27300.0
2014-05-09 12:25:00,57.97,57.97,57.89,57.9,16600.0,51.8217,51.8217,51.7502,51.7591,16600.0
2014-05-09 12:30:00,57.91,57.97,57.9,57.97,7800.0,51.768,51.8217,51.7591,51.8217,7800.0
2014-05-09 12:35:00,57.97,58.16,57.97,58.15,19200.0,51.8217,51.9915,51.8217,51.9826,19200.0
2014-05-09 12:40:00,58.15,58.21,58.15,58.17,17300.0,51.9826,52.0362,51.9826,52.0005,17300.0
2014-05-09 12:45:00,58.17,58.17,58.12,58.16,13100.0,52.0005,52.0005,51.9558,51.9915,13100.0
2014-05-09 12:50:00,58.17,58.2,58.16,58.17,9700.0,52.0005,52.0273,51.9915,52.0005,9700.0
2014-05-09 12:55:00,58.18,58.2,58.15,58.19,12800.0,52.0094,52.0273,51.9826,52.0183,12800.0
2014-05-09 13:00:00,58.18,58.3,58.18,58.3,10800.0,52.0094,52.1167,52.0094,52.1167,10800.0
2014-05-09 13:05:00,58.29,58.29,58.17,58.19,24800.0,52.1077,52.1077,52.0005,52.0183,24800.0
2014-05-09 13:10:00,58.18,58.19,58.11,58.11,20400.0,52.0094,52.0183,51.9468,51.9468,20400.0
2014-05-09 13:15:00,58.12,58.12,57.97,57.97,40300.0,51.9558,51.9558,51.8217,51.8217,40300.0
2014-05-09 13:20:00,57.97,58.02,57.95,58.01,16600.0,51.8217,51.8664,51.8038,51.8574,16600.0
2014-05-09 13:25:00,58.02,58.04,58.0,58.02,8400.0,51.8664,51.8843,51.8485,51.8664,8400.0
2014-05-09 13:30:00,58.04,58.1,58.01,58.03,13500.0,51.8843,51.9379,51.8574,51.8753,13500.0
2014-05-09 13:35:00,58.03,58.06,58.01,58.06,12900.0,51.8753,51.9021,51.8574,51.9021,12900.0
2014-05-09 13:40:00,58.07,58.07,58.02,58.02,18000.0,51.9111,51.9111,51.8664,51.8664,18000.0
2014-05-09 13:45:00,58.02,58.04,57.98,58.0,14900.0,51.8664,51.8843,51.8306,51.8485,14900.0
2014-05-09 13:50:00,58.0,58.02,57.96,58.01,12600.0,51.8485,51.8664,51.8127,51.8574,12600.0
2014-05-09 13:55:00,58.0,58.02,57.93,57.93,13000.0,51.8485,51.8664,51.7859,51.7859,13000.0
2014-05-09 14:00:00,57.93,57.93,57.89,57.9,35500.0,51.7859,51.7859,51.7502,51.7591,35500.0
2014-05-09 14:05:00,57.9,57.9,57.83,57.83,46100.0,51.7591,51.7591,51.6965,51.6965,46100.0
2014-05-09 14:10:00,57.84,57.84,57.77,57.77,38500.0,51.7055,51.7055,51.6429,51.6429,38500.0
2014-05-09 14:15:00,57.77,57.79,57.72,57.77,27000.0,51.6429,51.6608,51.5982,51.6429,27000.0
2014-05-09 14:20:00,57.77,57.8,57.75,57.77,15000.0,51.6429,51.6697,51.625,51.6429,15000.0
2014-05-09 14:25:00,57.76,57.79,57.76,57.77,14400.0,51.634,51.6608,51.634,51.6429,14400.0
2014-05-09 14:30:00,57.77,57.86,57.76,57.86,10800.0,51.6429,51.7233,51.634,51.7233,10800.0
2014-05-09 14:35:00,57.86,57.93,57.86,57.93,16300.0,51.7233,51.7859,51.7233,51.7859,16300.0
2014-05-09 14:40:00,57.92,57.92,57.83,57.83,12800.0,51.777,51.777,51.6965,51.6965,12800.0
2014-05-09 14:45:00,57.84,57.9,57.84,57.9,17000.0,51.7055,51.7591,51.7055,51.7591,17000.0
2014-05-09 14:50:00,57.89,57.93,57.87,57.93,24500.0,51.7502,51.7859,51.7323,51.7859,24500.0
2014-05-09 14:55:00,57.93,58.14,57.92,58.09,73400.0,51.7859,51.9737,51.777,51.929,73400.0
2014-05-09 15:00:00,58.1,58.19,58.1,58.19,28500.0,51.9379,52.0183,51.9379,52.0183,28500.0
2014-05-09 15:05:00,58.21,58.21,58.1,58.11,51900.0,52.0362,52.0362,51.9379,51.9468,51900.0
2014-05-09 15:10:00,58.11,58.14,58.11,58.13,19200.0,51.9468,51.9737,51.9468,51.9647,19200.0
2014-05-09 15:15:00,58.14,58.21,58.1,58.21,24800.0,51.9737,52.0362,51.9379,52.0362,24800.0
2014-05-09 15:20:00,58.21,58.23,58.16,58.2,31900.0,52.0362,52.0541,51.9915,52.0273,31900.0
2014-05-09 15:25:00,58.19,58.22,58.16,58.22,23700.0,52.0183,52.0452,51.9915,52.0452,23700.0
2014-05-09 15:30:00,58.22,58.23,58.1,58.1,20500.0,52.0452,52.0541,51.9379,51.9379,20500.0
2014-05-09 15:35:00,58.1,58.15,58.08,58.15,28200.0,51.9379,51.9826,51.92,51.9826,28200.0
2014-05-09 15:40:00,58.15,58.19,58.15,58.18,19300.0,51.9826,52.0183,51.9826,52.0094,19300.0
2014-05-09 15:45:00,58.18,58.2,58.16,58.16,16000.0,52.0094,52.0273,51.9915,51.9915,16000.0
2014-05-09 15:50:00,58.16,58.17,58.13,58.13,43700.0,51.9915,52.0005,51.9647,51.9647,43700.0
2014-05-09 15:55:00,58.14,58.18,58.12,58.16,54600.0,51.9737,52.0094,51.9558,51.9915,54600.0
2014-05-12 09:30:00,58.53,58.86,58.5,58.81,38700.0,52.3223,52.6173,52.2955,52.5726,38700.0
2014-05-12 09:35:00,58.85,58.96,58.79,58.96,14300.0,52.6083,52.7067,52.5547,52.7067,14300.0
2014-05-12 09:40:00,58.96,59.1,58.95,59.09,39000.0,52.7067,52.8318,52.6977,52.8229,39000.0
2014-05-12 09:45:00,59.12,59.3,59.04,59.24,59900.0,52.8497,53.0106,52.7782,52.957,59900.0
2014-05-12 09:50:00,59.24,59.32,59.2,59.25,16600.0,52.957,53.0285,52.9212,52.9659,16600.0
2014-05-12 09:55:00,59.24,59.35,59.2,59.35,32700.0,52.957,53.0553,52.9212,53.0553,32700.0
2014-05-12 10:00:00,59.36,59.4,59.25,59.29,49000.0,53.0643,53.1,52.9659,53.0017,49000.0
2014-05-12 10:05:00,59.3,59.39,59.3,59.3,25400.0,53.0106,53.0911,53.0106,53.0106,25400.0
2014-05-12 10:10:00,59.3,59.42,59.3,59.41,38400.0,53.0106,53.1179,53.0106,53.109,38400.0
2014-05-12 10:15:00,59.41,59.54,59.41,59.52,38700.0,53.109,53.2252,53.109,53.2073,38700.0
2014-05-12 10:20:00,59.52,59.53,59.43,59.43,19400.0,53.2073,53.2162,53.1268,53.1268,19400.0
2014-05-12 10:25:00,59.44,59.44,59.38,59.38,12700.0,53.1358,53.1358,53.0821,53.0821,12700.0
2014-05-12 10:30:00,59.38,59.42,59.37,59.39,13100.0,53.0821,53.1179,53.0732,53.0911,13100.0
2014-05-12 10:35:00,59.4,59.48,59.4,59.48,18800.0,53.1,53.1715,53.1,53.1715,18800.0
2014-05-12 10:40:00,59.48,59.5,59.44,59.49,13300.0,53.1715,53.1894,53.1358,53.1805,13300.0
2014-05-12 10:45:00,59.49,59.51,59.45,59.45,12200.0,53.1805,53.1983,53.1447,53.1447,12200.0
2014-05-12 10:50:00,59.45,59.46,59.35,59.38,39600.0,53.1447,53.1537,53.0553,53.0821,39600.0
2014-05-12 10:55:00,59.37,59.43,59.35,59.43,18300.0,53.0732,53.1268,53.0553,53.1268,18300.0
2014-05-12 11:00:00,59.43,59.51,59.42,59.47,13900.0,53.1268,53.1983,53.1179,53.1626,13900.0
2014-05-12 11:05:00,59.47,59.52,59.47,59.52,9500.0,53.1626,53.2073,53.1626,53.2073,9500.0
2014-05-12 11:10:00,59.52,59.52,59.41,59.45,20900.0,53.2073,53.2073,53.109,53.1447,20900.0
2014-05-12 11:15:00,59.44,59.52,59.44,59.49,16000.0,53.1358,53.2073,53.1358,53.1805,16000.0
2014-05-12 11:20:00,59.49,59.5,59.4,59.42,17300.0,53.1805,53.1894,53.1,53.1179,17300.0
2014-05-12 11:25:00,59.41,59.41,59.38,59.4,18900.0,53.109,53.109,53.0821,53.1,18900.0
2014-05-12 11:30:00,59.41,59.5,59.41,59.5,24100.0,53.109,53.1894,53.109,53.1894,24100.0
2014-05-12 11:35:00,59.5,59.5,59.4,59.4,9700.0,53.1894,53.1894,53.1,53.1,9700.0
2014-05-12 11:40:00,59.4,59.45,59.36,59.37,23600.0,53.1,53.1447,53.0643,53.0732,23600.0
2014-05-12 11:45:00,59.38,59.41,59.31,59.33,18600.0,53.0821,53.109,53.0196,53.0374,18600.0
2014-05-12 11:50:00,59.33,59.37,59.29,59.35,18900.0,53.0374,53.0732,53.0017,53.0553,18900.0
2014-05-12 11:55:00,59.36,59.37,59.32,59.35,8800.0,53.0643,53.0732,53.0285,53.0553,8800.0
2014-05-12 12:00:00,59.35,59.36,59.28,59.28,5700.0,53.0553,53.0643,52.9927,52.9927,5700.0
2014-05-12 12:05:00,59.28,59.29,59.22,59.25,8600.0,52.9927,53.0017,52.9391,52.9659,8600.0
2014-05-12 12:10:00,59.24,59.26,59.22,59.22,17900.0,52.957,52.9749,52.9391,52.9391,17900.0
2014-05-12 12:15:00,59.23,59.26,59.2,59.25,10900.0,52.948,52.9749,52.9212,52.9659,10900.0
2014-05-12 12:20:00,59.25,59.33,59.25,59.28,13100.0,52.9659,53.0374,52.9659,52.9927,13100.0
2014-05-12 12:25:00,59.28,59.28,59.2,59.23,6000.0,52.9927,52.9927,52.9212,52.948,6000.0
2014-05-12 12:30:00,59.23,59.26,59.21,59.21,7000.0,52.948,52.9749,52.9302,52.9302,7000.0
2014-05-12 12:35:00,59.21,59.22,59.18,59.2,8100.0,52.9302,52.9391,52.9033,52.9212,8100.0
2014-05-12 12:40:00,59.21,59.21,59.13,59.13,7700.0,52.9302,52.9302,52.8587,52.8587,7700.0
2014-05-12 12:45:00,59.14,59.18,59.14,59.17,11400.0,52.8676,52.9033,52.8676,52.8944,11400.0
2014-05-12 12:50:00,59.16,59.17,59.13,59.15,8400.0,52.8855,52.8944,52.8587,52.8765,8400.0
2014-05-12 12:55:00,59.15,59.15,59.1,59.12,9000.0,52.8765,52.8765,52.8318,52.8497,9000.0
2014-05-12 13:00:00,59.12,59.13,59.07,59.07,6400.0,52.8497,52.8587,52.805,52.805,6400.0
2014-05-12 13:05:00,59.06,59.12,59.06,59.11,9100.0,52.7961,52.8497,52.7961,52.8408,9100.0
2014-05-12 13:10:00,59.11,59.12,59.09,59.09,3700.0,52.8408,52.8497,52.8229,52.8229,3700.0
2014-05-12 13:15:00,59.09,59.12,59.09,59.09,6900.0,52.8229,52.8497,52.8229,52.8229,6900.0
2014-05-12 13:20:00,59.1,59.11,59.07,59.07,3800.0,52.8318,52.8408,52.805,52.805,3800.0
2014-05-12 13:25:00,59.06,59.09,59.05,59.06,4600.0,52.7961,52.8229,52.7871,52.7961,4600.0
2014-05-12 13:30:00,59.06,59.1,59.05,59.08,8400.0,52.7961,52.8318,52.7871,52.814,8400.0
2014-05-12 13:35:00,59.08,59.15,59.07,59.14,8300.0,52.814,52.8765,52.805,52.8676,8300.0
2014-05-12 13:40:00,59.15,59.16,59.1,59.1,8400.0,52.8765,52.8855,52.8318,52.8318,8400.0
2014-05-12 13:45:00,59.12,59.14,59.09,59.11,5300.0,52.8497,52.8676,52.8229,52.8408,5300.0
2014-05-12 13:50:00,59.1,59.11,59.08,59.08,6200.0,52.8318,52.8408,52.814,52.814,6200.0
2014-05-12 13:55:00,59.09,59.11,59.08,59.1,4900.0,52.8229,52.8408,52.814,52.8318,4900.0
2014-05-12 14:00:00,59.11,59.13,59.09,59.09,10400.0,52.8408,52.8587,52.8229,52.8229,10400.0
2014-05-12 14:05:00,59.09,59.16,59.09,59.15,19000.0,52.8229,52.8855,52.8229,52.8765,19000.0
2014-05-12 14:10:00,59.14,59.14,59.12,59.12,5200.0,52.8676,52.8676,52.8497,52.8497,5200.0
2014-05-12 14:15:00,59.13,59.16,59.11,59.14,13200.0,52.8587,52.8855,52.8408,52.8676,13200.0
2014-05-12 14:20:00,59.14,59.15,59.13,59.14,12000.0,52.8676,52.8765,52.8587,52.8676,12000.0
2014-05-12 14:25:00,59.14,59.19,59.14,59.17,27200.0,52.8676,52.9123,52.8676,52.8944,27200.0
2014-05-12 14:30:00,59.17,59.19,59.14,59.14,8000.0,52.8944,52.9123,52.8676,52.8676,8000.0
2014-05-12 14:35:00,59.13,59.16,59.13,59.14,13900.0,52.8587,52.8855,52.8587,52.8676,13900.0
2014-05-12 14:40:00,59.15,59.18,59.14,59.14,8700.0,52.8765,52.9033,52.8676,52.8676,8700.0
2014-05-12 14:45:00,59.15,59.2,59.14,59.17,10400.0,52.8765,52.9212,52.8676,52.8944,10400.0
2014-05-12 14:50:00,59.16,59.21,59.16,59.2,9200.0,52.8855,52.9302,52.8855,52.9212,9200.0
2014-05-12 14:55:00,59.21,59.26,59.19,59.24,15600.0,52.9302,52.9749,52.9123,52.957,15600.0
2014-05-12 15:00:00,59.25,59.33,59.25,59.3,24800.0,52.9659,53.0374,52.9659,53.0106,24800.0
2014-05-12 15:05:00,59.29,59.29,59.25,59.25,11900.0,53.0017,53.0017,52.9659,52.9659,11900.0
2014-05-12 15:10:00,59.24,59.25,59.23,59.23,5100.0,52.957,52.9659,52.948,52.948,5100.0
2014-05-12 15:15:00,59.22,59.26,59.2,59.26,21900.0,52.9391,52.9749,52.9212,52.9749,21900.0
2014-05-12 15:20:00,59.26,59.29,59.25,59.26,24500.0,52.9749,53.0017,52.9659,52.9749,24500.0
2014-05-12 15:25:00,59.26,59.27,59.24,59.24,13500.0,52.9749,52.9838,52.957,52.957,13500.0
2014-05-12 15:30:00,59.23,59.26,59.23,59.23,18700.0,52.948,52.9749,52.948,52.948,18700.0
2014-05-12 15:35:00,59.24,59.26,59.22,59.25,22500.0,52.957,52.9749,52.9391,52.9659,22500.0
2014-05-12 15:40:00,59.26,59.29,59.26,59.28,16300.0,52.9749,53.0017,52.9749,52.9927,16300.0
2014-05-12 15:45:00,59.28,59.28,59.26,59.27,16900.0,52.9927,52.9927,52.9749,52.9838,16900.0
2014-05-12 15:50:00,59.27,59.28,59.26,59.27,18300.0,52.9838,52.9927,52.9749,52.9838,18300.0
2014-05-12 15:55:00,59.27,59.28,59.22,59.23,84200.0,52.9838,52.9927,52.9391,52.948,84200.0
2014-05-13 09:30:00,59.11,59.39,59.08,59.3,30300.0,52.8408,53.0911,52.814,53.0106,30300.0
2014-05-13 09:35:00,59.28,59.3,59.11,59.25,18400.0,52.9927,53.0106,52.8408,52.9659,18400.0
2014-05-13 09:40:00,59.26,59.37,59.25,59.3,21100.0,52.9749,53.0732,52.9659,53.0106,21100.0
2014-05-13 09:45:00,59.29,59.31,59.15,59.19,19600.0,53.0017,53.0196,52.8765,52.9123,19600.0
2014-05-13 09:50:00,59.19,59.19,59.04,59.1,30200.0,52.9123,52.9123,52.7782,52.8318,30200.0
2014-05-13 09:55:00,59.06,59.08,58.91,58.95,10000.0,52.7961,52.814,52.662,52.6977,10000.0
2014-05-13 10:00:00,58.97,59.1,58.94,59.1,15400.0,52.7156,52.8318,52.6888,52.8318,15400.0
2014-05-13 10:05:00,59.1,59.12,58.97,59.06,14000.0,52.8318,52.8497,52.7156,52.7961,14000.0
2014-05-13 10:10:00,59.05,59.05,58.93,58.97,21100.0,52.7871,52.7871,52.6799,52.7156,21100.0
2014-05-13 10:15:00,58.94,59.02,58.92,58.96,52000.0,52.6888,52.7603,52.6709,52.7067,52000.0
2014-05-13 10:20:00,58.97,59.01,58.93,59.01,25000.0,52.7156,52.7514,52.6799,52.7514,25000.0
2014-05-13 10:25:00,59.0,59.03,58.97,59.03,70400.0,52.7424,52.7693,52.7156,52.7693,70400.0
2014-05-13 10:30:00,59.03,59.07,59.02,59.05,13300.0,52.7693,52.805,52.7603,52.7871,13300.0
2014-05-13 10:35:00,59.05,59.1,59.03,59.1,25900.0,52.7871,52.8318,52.7693,52.8318,25900.0
2014-05-13 10:40:00,59.09,59.13,59.07,59.08,11200.0,52.8229,52.8587,52.805,52.814,11200.0
2014-05-13 10:45:00,59.09,59.09,59.05,59.06,8400.0,52.8229,52.8229,52.7871,52.7961,8400.0
2014-05-13 10:50:00,59.07,59.1,59.02,59.02,26600.0,52.805,52.8318,52.7603,52.7603,26600.0
2014-05-13 10:55:00,59.02,59.04,58.98,58.98,26700.0,52.7603,52.7782,52.7246,52.7246,26700.0
2014-05-13 11:00:00,58.98,59.04,58.98,59.02,22900.0,52.7246,52.7782,52.7246,52.7603,22900.0
2014-05-13 11:05:00,59.02,59.02,58.96,59.02,20700.0,52.7603,52.7603,52.7067,52.7603,20700.0
2014-05-13 11:10:00,59.02,59.02,58.94,58.95,22800.0,52.7603,52.7603,52.6888,52.6977,22800.0
2014-05-13 11:15:00,58.95,58.98,58.91,58.92,16100.0,52.6977,52.7246,52.662,52.6709,16100.0
2014-05-13 11:20:00,58.91,58.96,58.91,58.94,23800.0,52.662,52.7067,52.662,52.6888,23800.0
2014-05-13 11:25:00,58.94,58.99,58.94,58.99,7600.0,52.6888,52.7335,52.6888,52.7335,7600.0
2014-05-13 11:30:00,58.99,59.02,58.98,59.0,15600.0,52.7335,52.7603,52.7246,52.7424,15600.0
2014-05-13 11:35:00,59.0,59.0,58.91,58.92,15700.0,52.7424,52.7424,52.662,52.6709,15700.0
2014-05-13 11:40:00,58.91,58.97,58.9,58.93,38600.0,52.662,52.7156,52.653,52.6799,38600.0
2014-05-13 11:45:00,58.93,58.93,58.86,58.87,23100.0,52.6799,52.6799,52.6173,52.6262,23100.0
2014-05-13 11:50:00,58.86,58.93,58.85,58.91,16500.0,52.6173,52.6799,52.6083,52.662,16500.0
2014-05-13 11:55:00,58.91,58.92,58.85,58.86,13900.0,52.662,52.6709,52.6083,52.6173,13900.0
2014-05-13 12:00:00,58.86,58.89,58.85,58.87,34800.0,52.6173,52.6441,52.6083,52.6262,34800.0
2014-05-13 12:05:00,58.88,58.9,58.85,58.85,9500.0,52.6352,52.653,52.6083,52.6083,9500.0
2014-05-13 12:10:00,58.86,58.93,58.85,58.89,9100.0,52.6173,52.6799,52.6083,52.6441,9100.0
2014-05-13 12:15:00,58.9,58.93,58.88,58.89,11300.0,52.653,52.6799,52.6352,52.6441,11300.0
2014-05-13 12:20:00,58.89,58.92,58.85,58.86,13300.0,52.6441,52.6709,52.6083,52.6173,13300.0
2014-05-13 12:25:00,58.86,58.89,58.84,58.85,15100.0,52.6173,52.6441,52.5994,52.6083,15100.0
2014-05-13 12:30:00,58.85,58.87,58.82,58.86,13700.0,52.6083,52.6262,52.5815,52.6173,13700.0
2014-05-13 12:35:00,58.86,58.86,58.79,58.8,13300.0,52.6173,52.6173,52.5547,52.5637,13300.0
2014-05-13 12:40:00,58.81,58.85,58.81,58.85,10400.0,52.5726,52.6083,52.5726,52.6083,10400.0
2014-05-13 12:45:00,58.86,58.92,58.85,58.9,21900.0,52.6173,52.6709,52.6083,52.653,21900.0
2014-05-13 12:50:00,58.91,58.91,58.87,58.87,14900.0,52.662,52.662,52.6262,52.6262,14900.0
2014-05-13 12:55:00,58.87,58.94,58.87,58.94,11900.0,52.6262,52.6888,52.6262,52.6888,11900.0
2014-05-13 13:00:00,58.94,58.94,58.9,58.94,8200.0,52.6888,52.6888,52.653,52.6888,8200.0
2014-05-13 13:05:00,58.93,58.93,58.88,58.9,12400.0,52.6799,52.6799,52.6352,52.653,12400.0
2014-05-13 13:10:00,58.91,58.91,58.87,58.89,16600.0,52.662,52.662,52.6262,52.6441,16600.0
2014-05-13 13:15:00,58.89,58.95,58.88,58.94,16000.0,52.6441,52.6977,52.6352,52.6888,16000.0
2014-05-13 13:20:00,58.93,58.94,58.9,58.91,10800.0,52.6799,52.6888,52.653,52.662,10800.0
2014-05-13 13:25:00,58.91,58.98,58.91,58.96,48400.0,52.662,52.7246,52.662,52.7067,48400.0
2014-05-13 13:30:00,58.96,59.0,58.95,59.0,30200.0,52.7067,52.7424,52.6977,52.7424,30200.0
2014-05-13 13:35:00,59.0,59.0,58.91,58.93,39100.0,52.7424,52.7424,52.662,52.6799,39100.0
2014-05-13 13:40:00,58.92,58.93,58.86,58.9,10300.0,52.6709,52.6799,52.6173,52.653,10300.0
2014-05-13 13:45:00,58.89,58.93,58.88,58.9,19500.0,52.6441,52.6799,52.6352,52.653,19500.0
2014-05-13 13:50:00,58.91,58.91,58.87,58.87,17300.0,52.662,52.662,52.6262,52.6262,17300.0
2014-05-13 13:55:00,58.87,58.87,58.8,58.84,46900.0,52.6262,52.6262,52.5637,52.5994,46900.0
2014-05-13 14:00:00,58.85,58.91,58.84,58.9,25700.0,52.6083,52.662,52.5994,52.653,25700.0
2014-05-13 14:05:00,58.89,58.89,58.85,58.86,12900.0,52.6441,52.6441,52.6083,52.6173,12900.0
2014-05-13 14:10:00,58.85,58.9,58.85,58.9,16600.0,52.6083,52.653,52.6083,52.653,16600.0
2014-05-13 14:15:00,58.9,58.92,58.86,58.88,34400.0,52.653,52.6709,52.6173,52.6352,34400.0
2014-05-13 14:20:00,58.89,58.93,58.89,58.92,6600.0,52.6441,52.6799,52.6441,52.6709,6600.0
2014-05-13 14:25:00,58.91,58.93,58.88,58.93,13300.0,52.662,52.6799,52.6352,52.6799,13300.0
2014-05-13 14:30:00,58.93,58.98,58.93,58.97,8500.0,52.6799,52.7246,52.6799,52.7156,8500.0
2014-05-13 14:35:00,58.98,58.99,58.94,58.95,15400.0,52.7246,52.7335,52.6888,52.6977,15400.0
2014-05-13 14:40:00,58.96,58.96,58.94,58.96,7100.0,52.7067,52.7067,52.6888,52.7067,7100.0
2014-05-13 14:45:00,58.95,58.95,58.89,58.9,17700.0,52.6977,52.6977,52.6441,52.653,17700.0
2014-05-13 14:50:00,58.9,58.9,58.89,58.89,6500.0,52.653,52.653,52.6441,52.6441,6500.0
2014-05-13 14:55:00,58.89,58.9,58.87,58.88,15500.0,52.6441,52.653,52.6262,52.6352,15500.0
2014-05-13 15:00:00,58.88,58.93,58.88,58.93,10300.0,52.6352,52.6799,52.6352,52.6799,10300.0
2014-05-13 15:05:00,58.93,58.93,58.84,58.85,31600.0,52.6799,52.6799,52.5994,52.6083,31600.0
2014-05-13 15:10:00,58.84,58.85,58.79,58.82,17000.0,52.5994,52.6083,52.5547,52.5815,17000.0
2014-05-13 15:15:00,58.81,58.84,58.81,58.83,11500.0,52.5726,52.5994,52.5726,52.5905,11500.0
2014-05-13 15:20:00,58.82,58.85,58.82,58.84,20900.0,52.5815,52.6083,52.5815,52.5994,20900.0
2014-05-13 15:25:00,58.83,58.87,58.83,58.86,21200.0,52.5905,52.6262,52.5905,52.6173,21200.0
2014-05-13 15:30:00,58.86,58.9,58.84,58.89,32100.0,52.6173,52.653,52.5994,52.6441,32100.0
2014-05-13 15:35:00,58.89,58.9,58.87,58.9,15200.0,52.6441,52.653,52.6262,52.653,15200.0
2014-05-13 15:40:00,58.9,58.91,58.87,58.88,40100.0,52.653,52.662,52.6262,52.6352,40100.0
2014-05-13 15:45:00,58.88,58.89,58.87,58.88,15300.0,52.6352,52.6441,52.6262,52.6352,15300.0
2014-05-13 15:50:00,58.88,58.88,58.85,58.85,66100.0,52.6352,52.6352,52.6083,52.6083,66100.0
2014-05-13 15:55:00,58.85,58.87,58.83,58.87,68500.0,52.6083,52.6262,52.5905,52.6262,68500.0
2014-05-14 09:30:00,58.88,58.97,58.58,58.64,27800.0,52.6352,52.7156,52.367,52.4206,27800.0
2014-05-14 09:35:00,58.65,58.69,58.58,58.66,14100.0,52.4296,52.4653,52.367,52.4385,14100.0
2014-05-14 09:40:00,58.64,58.67,58.5,58.57,18400.0,52.4206,52.4474,52.2955,52.358,18400.0
2014-05-14 09:45:00,58.6,58.7,58.51,58.51,12400.0,52.3849,52.4743,52.3044,52.3044,12400.0
2014-05-14 09:50:00,58.5,58.59,58.43,58.59,13900.0,52.2955,52.3759,52.2329,52.3759,13900.0
2014-05-14 09:55:00,58.58,58.61,58.47,58.61,7900.0,52.367,52.3938,52.2687,52.3938,7900.0
2014-05-14 10:00:00,58.61,58.7,58.61,58.66,15000.0,52.3938,52.4743,52.3938,52.4385,15000.0
2014-05-14 10:05:00,58.66,58.69,58.57,58.68,56400.0,52.4385,52.4653,52.358,52.4564,56400.0
2014-05-14 10:10:00,58.67,58.68,58.58,58.6,9100.0,52.4474,52.4564,52.367,52.3849,9100.0
2014-05-14 10:15:00,58.6,58.62,58.5,58.52,12200.0,52.3849,52.4027,52.2955,52.3133,12200.0
2014-05-14 10:20:00,58.52,58.56,58.48,58.52,12800.0,52.3133,52.3491,52.2776,52.3133,12800.0
2014-05-14 10:25:00,58.51,58.57,58.48,58.57,6800.0,52.3044,52.358,52.2776,52.358,6800.0
2014-05-14 10:30:00,58.57,58.58,58.52,58.56,10200.0,52.358,52.367,52.3133,52.3491,10200.0
2014-05-14 10:35:00,58.56,58.6,58.52,58.56,8800.0,52.3491,52.3849,52.3133,52.3491,8800.0
2014-05-14 10:40:00,58.55,58.59,58.55,58.58,12700.0,52.3402,52.3759,52.3402,52.367,12700.0
2014-05-14 10:45:00,58.59,58.7,58.55,58.7,29700.0,52.3759,52.4743,52.3402,52.4743,29700.0
2014-05-14 10:50:00,58.71,58.76,58.69,58.71,6900.0,52.4832,52.5279,52.4653,52.4832,6900.0
2014-05-14 10:55:00,58.72,58.75,58.66,58.67,8600.0,52.4921,52.519,52.4385,52.4474,8600.0
2014-05-14 11:00:00,58.68,58.71,58.59,58.61,21400.0,52.4564,52.4832,52.3759,52.3938,21400.0
2014-05-14 11:05:00,58.61,58.66,58.6,58.64,5500.0,52.3938,52.4385,52.3849,52.4206,5500.0
2014-05-14 11:10:00,58.64,58.66,58.6,58.6,3900.0,52.4206,52.4385,52.3849,52.3849,3900.0
2014-05-14 11:15:00,58.58,58.6,58.56,58.56,14700.0,52.367,52.3849,52.3491,52.3491,14700.0
2014-05-14 11:20:00,58.56,58.56,58.5,58.5,8700.0,52.3491,52.3491,52.2955,52.2955,8700.0
2014-05-14 11:25:00,58.49,58.53,58.47,58.52,5800.0,52.2865,52.3223,52.2687,52.3133,5800.0
2014-05-14 11:30:00,58.51,58.56,58.5,58.5,7400.0,52.3044,52.3491,52.2955,52.2955,7400.0
2014-05-14 11:35:00,58.51,58.54,58.49,58.54,20700.0,52.3044,52.3312,52.2865,52.3312,20700.0
2014-05-14 11:40:00,58.54,58.57,58.51,58.51,7600.0,52.3312,52.358,52.3044,52.3044,7600.0
2014-05-14 11:45:00,58.51,58.53,58.51,58.51,4100.0,52.3044,52.3223,52.3044,52.3044,4100.0
2014-05-14 11:50:00,58.51,58.53,58.46,58.47,6500.0,52.3044,52.3223,52.2597,52.2687,6500.0
2014-05-14 11:55:00,58.46,58.48,58.43,58.44,8200.0,52.2597,52.2776,52.2329,52.2418,8200.0
2014-05-14 12:00:00,58.44,58.47,58.44,58.44,2300.0,52.2418,52.2687,52.2418,52.2418,2300.0
2014-05-14 12:05:00,58.45,58.47,58.44,58.46,6600.0,52.2508,52.2687,52.2418,52.2597,6600.0
2014-05-14 12:10:00,58.47,58.51,58.46,58.5,4700.0,52.2687,52.3044,52.2597,52.2955,4700.0
2014-05-14 12:15:00,58.51,58.57,58.49,58.57,10000.0,52.3044,52.358,52.2865,52.358,10000.0
2014-05-14 12:20:00,58.56,58.59,58.55,58.59,6200.0,52.3491,52.3759,52.3402,52.3759,6200.0
2014-05-14 12:25:00,58.59,58.59,58.56,58.59,7200.0,52.3759,52.3759,52.3491,52.3759,7200.0
2014-05-14 12:30:00,58.58,58.61,58.57,58.61,8100.0,52.367,52.3938,52.358,52.3938,8100.0
2014-05-14 12:35:00,58.61,58.62,58.6,58.6,1900.0,52.3938,52.4027,52.3849,52.3849,1900.0
2014-05-14 12:40:00,58.59,58.62,58.57,58.61,8400.0,52.3759,52.4027,52.358,52.3938,8400.0
2014-05-14 12:45:00,58.62,58.65,58.6,58.65,3400.0,52.4027,52.4296,52.3849,52.4296,3400.0
2014-05-14 12:50:00,58.65,58.66,58.6,58.6,3800.0,52.4296,52.4385,52.3849,52.3849,3800.0
2014-05-14 12:55:00,58.59,58.61,58.57,58.61,4800.0,52.3759,52.3938,52.358,52.3938,4800.0
2014-05-14 13:00:00,58.62,58.7,58.62,58.68,9900.0,52.4027,52.4743,52.4027,52.4564,9900.0
2014-05-14 13:05:00,58.67,58.68,58.65,58.66,3200.0,52.4474,52.4564,52.4296,52.4385,3200.0
2014-05-14 13:10:00,58.67,58.68,58.66,58.67,3100.0,52.4474,52.4564,52.4385,52.4474,3100.0
2014-05-14 13:15:00,58.68,58.69,58.67,58.67,4200.0,52.4564,52.4653,52.4474,52.4474,4200.0
2014-05-14 13:20:00,58.67,58.68,58.66,58.66,7100.0,52.4474,52.4564,52.4385,52.4385,7100.0
2014-05-14 13:25:00,58.66,58.67,58.64,58.66,9100.0,52.4385,52.4474,52.4206,52.4385,9100.0
2014-05-14 13:30:00,58.65,58.69,58.65,58.67,8300.0,52.4296,52.4653,52.4296,52.4474,8300.0
2014-05-14 13:35:00,58.67,58.73,58.67,58.71,25800.0,52.4474,52.5011,52.4474,52.4832,25800.0
2014-05-14 13:40:00,58.72,58.76,58.72,58.75,9600.0,52.4921,52.5279,52.4921,52.519,9600.0
2014-05-14 13:45:00,58.75,58.84,58.75,58.82,18600.0,52.519,52.5994,52.519,52.5815,18600.0
2014-05-14 13:50:00,58.82,58.82,58.77,58.77,7800.0,52.5815,52.5815,52.5368,52.5368,7800.0
2014-05-14 13:55:00,58.78,58.79,58.75,58.75,10600.0,52.5458,52.5547,52.519,52.519,10600.0
2014-05-14 14:00:00,58.75,58.76,58.72,58.76,9300.0,52.519,52.5279,52.4921,52.5279,9300.0
2014-05-14 14:05:00,58.76,58.76,58.71,58.73,9700.0,52.5279,52.5279,52.4832,52.5011,9700.0
2014-05-14 14:10:00,58.72,58.75,58.72,58.74,17400.0,52.4921,52.519,52.4921,52.51,17400.0
2014-05-14 14:15:00,58.73,58.75,58.71,58.73,23100.0,52.5011,52.519,52.4832,52.5011,23100.0
2014-05-14 14:20:00,58.73,58.75,58.72,58.72,6000.0,52.5011,52.519,52.4921,52.4921,6000.0
2014-05-14 14:25:00,58.72,58.72,58.68,58.69,13600.0,52.4921,52.4921,52.4564,52.4653,13600.0
2014-05-14 14:30:00,58.69,58.7,58.66,58.66,9800.0,52.4653,52.4743,52.4385,52.4385,9800.0
2014-05-14 14:35:00,58.66,58.66,58.65,58.65,6000.0,52.4385,52.4385,52.4296,52.4296,6000.0
2014-05-14 14:40:00,58.65,58.65,58.61,58.61,14600.0,52.4296,52.4296,52.3938,52.3938,14600.0
2014-05-14 14:45:00,58.61,58.62,58.56,58.56,6600.0,52.3938,52.4027,52.3491,52.3491,6600.0
2014-05-14 14:50:00,58.56,58.59,58.54,58.58,11100.0,52.3491,52.3759,52.3312,52.367,11100.0
2014-05-14 14:55:00,58.58,58.58,58.55,58.55,4200.0,52.367,52.367,52.3402,52.3402,4200.0
2014-05-14 15:00:00,58.55,58.57,58.53,58.56,14000.0,52.3402,52.358,52.3223,52.3491,14000.0
2014-05-14 15:05:00,58.56,58.57,58.53,58.53,7800.0,52.3491,52.358,52.3223,52.3223,7800.0
2014-05-14 15:10:00,58.52,58.56,58.52,58.54,9800.0,52.3133,52.3491,52.3133,52.3312,9800.0
2014-05-14 15:15:00,58.53,58.55,58.52,58.55,7700.0,52.3223,52.3402,52.3133,52.3402,7700.0
2014-05-14 15:20:00,58.55,58.55,58.53,58.53,2500.0,52.3402,52.3402,52.3223,52.3223,2500.0
2014-05-14 15:25:00,58.53,58.55,58.52,58.55,9400.0,52.3223,52.3402,52.3133,52.3402,9400.0
2014-05-14 15:30:00,58.54,58.54,58.46,58.46,18200.0,52.3312,52.3312,52.2597,52.2597,18200.0
2014-05-14 15:35:00,58.46,58.49,58.43,58.45,26100.0,52.2597,52.2865,52.2329,52.2508,26100.0
2014-05-14 15:40:00,58.45,58.53,58.45,58.53,13100.0,52.2508,52.3223,52.2508,52.3223,13100.0
2014-05-14 15:45:00,58.54,58.57,58.52,58.57,16400.0,52.3312,52.358,52.3133,52.358,16400.0
2014-05-14 15:50:00,58.57,58.61,58.55,58.55,30300.0,52.358,52.3938,52.3402,52.3402,30300.0
2014-05-14 15:55:00,58.55,58.6,58.53,58.58,48900.0,52.3402,52.3849,52.3223,52.367,48900.0
2014-05-15 09:30:00,58.53,58.53,58.13,58.26,15800.0,52.3223,52.3223,51.9647,52.0809,15800.0
2014-05-15 09:35:00,58.27,58.27,58.07,58.07,14500.0,52.0899,52.0899,51.9111,51.9111,14500.0
2014-05-15 09:40:00,58.04,58.19,57.96,58.18,22300.0,51.8843,52.0183,51.8127,52.0094,22300.0
2014-05-15 09:45:00,58.15,58.17,58.05,58.06,24600.0,51.9826,52.0005,51.8932,51.9021,24600.0
2014-05-15 09:50:00,58.06,58.06,57.82,57.83,33400.0,51.9021,51.9021,51.6876,51.6965,33400.0
2014-05-15 09:55:00,57.82,58.0,57.75,57.99,10700.0,51.6876,51.8485,51.625,51.8396,10700.0
2014-05-15 10:00:00,58.03,58.03,57.7,57.72,22800.0,51.8753,51.8753,51.5803,51.5982,22800.0
2014-05-15 10:05:00,57.73,57.83,57.56,57.61,36400.0,51.6071,51.6965,51.4552,51.4999,36400.0
2014-05-15 10:10:00,57.61,57.66,57.53,57.55,14300.0,51.4999,51.5446,51.4283,51.4462,14300.0
2014-05-15 10:15:00,57.55,57.72,57.5,57.7,10500.0,51.4462,51.5982,51.4015,51.5803,10500.0
2014-05-15 10:20:00,57.68,57.85,57.66,57.85,14300.0,51.5624,51.7144,51.5446,51.7144,14300.0
2014-05-15 10:25:00,57.84,57.84,57.71,57.75,8500.0,51.7055,51.7055,51.5893,51.625,8500.0
2014-05-15 10:30:00,57.75,57.78,57.7,57.71,11600.0,51.625,51.6518,51.5803,51.5893,11600.0
2014-05-15 10:35:00,57.73,57.78,57.69,57.75,47000.0,51.6071,51.6518,51.5714,51.625,47000.0
2014-05-15 10:40:00,57.75,57.95,57.71,57.95,22100.0,51.625,51.8038,51.5893,51.8038,22100.0
2014-05-15 10:45:00,57.95,57.96,57.82,57.82,15500.0,51.8038,51.8127,51.6876,51.6876,15500.0
2014-05-15 10:50:00,57.82,57.9,57.82,57.85,6900.0,51.6876,51.7591,51.6876,51.7144,6900.0
2014-05-15 10:55:00,57.85,57.86,57.73,57.73,13000.0,51.7144,51.7233,51.6071,51.6071,13000.0
2014-05-15 11:00:00,57.73,57.77,57.69,57.7,22200.0,51.6071,51.6429,51.5714,51.5803,22200.0
2014-05-15 11:05:00,57.72,57.76,57.61,57.61,23100.0,51.5982,51.634,51.4999,51.4999,23100.0
2014-05-15 11:10:00,57.62,57.67,57.56,57.56,13100.0,51.5088,51.5535,51.4552,51.4552,13100.0
2014-05-15 11:15:00,57.55,57.57,57.47,57.52,19300.0,51.4462,51.4641,51.3747,51.4194,19300.0
2014-05-15 11:20:00,57.53,57.55,57.47,57.51,7100.0,51.4283,51.4462,51.3747,51.4105,7100.0
2014-05-15 11:25:00,57.51,57.52,57.41,57.41,60400.0,51.4105,51.4194,51.3211,51.3211,60400.0
2014-05-15 11:30:00,57.42,57.49,57.4,57.45,28200.0,51.33,51.3926,51.3121,51.3568,28200.0
2014-05-15 11:35:00,57.45,57.55,57.45,57.55,18900.0,51.3568,51.4462,51.3568,51.4462,18900.0
2014-05-15 11:40:00,57.55,57.55,57.48,57.48,10600.0,51.4462,51.4462,51.3837,51.3837,10600.0
2014-05-15 11:45:00,57.48,57.49,57.41,57.41,14800.0,51.3837,51.3926,51.3211,51.3211,14800.0
2014-05-15 11:50:00,57.43,57.45,57.42,57.43,7500.0,51.339,51.3568,51.33,51.339,7500.0
2014-05-15 11:55:00,57.42,57.42,57.35,57.39,20900.0,51.33,51.33,51.2674,51.3032,20900.0
2014-05-15 12:00:00,57.39,57.43,57.37,57.43,8500.0,51.3032,51.339,51.2853,51.339,8500.0
2014-05-15 12:05:00,57.43,57.48,57.42,57.43,7700.0,51.339,51.3837,51.33,51.339,7700.0
2014-05-15 12:10:00,57.43,57.46,57.39,57.44,13400.0,51.339,51.3658,51.3032,51.3479,13400.0
2014-05-15 12:15:00,57.44,57.44,57.37,57.42,5600.0,51.3479,51.3479,51.2853,51.33,5600.0
2014-05-15 12:20:00,57.42,57.43,57.39,57.42,7100.0,51.33,51.339,51.3032,51.33,7100.0
2014-05-15 12:25:00,57.41,57.53,57.39,57.53,13800.0,51.3211,51.4283,51.3032,51.4283,13800.0
2014-05-15 12:30:00,57.53,57.66,57.51,57.66,6100.0,51.4283,51.5446,51.4105,51.5446,6100.0
2014-05-15 12:35:00,57.66,57.67,57.64,57.66,9100.0,51.5446,51.5535,51.5267,51.5446,9100.0
2014-05-15 12:40:00,57.66,57.66,57.6,57.62,10400.0,51.5446,51.5446,51.4909,51.5088,10400.0
2014-05-15 12:45:00,57.62,57.62,57.59,57.6,14200.0,51.5088,51.5088,51.482,51.4909,14200.0
2014-05-15 12:50:00,57.6,57.73,57.58,57.73,8800.0,51.4909,51.6071,51.473,51.6071,8800.0
2014-05-15 12:55:00,57.74,57.85,57.74,57.78,21200.0,51.6161,51.7144,51.6161,51.6518,21200.0
2014-05-15 13:00:00,57.79,57.8,57.75,57.78,11000.0,51.6608,51.6697,51.625,51.6518,11000.0
2014-05-15 13:05:00,57.78,57.8,57.77,57.78,8600.0,51.6518,51.6697,51.6429,51.6518,8600.0
2014-05-15 13:10:00,57.77,57.8,57.74,57.79,8000.0,51.6429,51.6697,51.6161,51.6608,8000.0
2014-05-15 13:15:00,57.8,57.8,57.76,57.8,5600.0,51.6697,51.6697,51.634,51.6697,5600.0
2014-05-15 13:20:00,57.81,57.82,57.79,57.8,7400.0,51.6787,51.6876,51.6608,51.6697,7400.0
2014-05-15 13:25:00,57.79,57.81,57.78,57.81,4000.0,51.6608,51.6787,51.6518,51.6787,4000.0
2014-05-15 13:30:00,57.81,57.82,57.79,57.82,9300.0,51.6787,51.6876,51.6608,51.6876,9300.0
2014-05-15 13:35:00,57.82,57.85,57.78,57.79,6200.0,51.6876,51.7144,51.6518,51.6608,6200.0
2014-05-15 13:40:00,57.79,57.79,57.73,57.77,7400.0,51.6608,51.6608,51.6071,51.6429,7400.0
2014-05-15 13:45:00,57.77,57.78,57.7,57.72,5100.0,51.6429,51.6518,51.5803,51.5982,5100.0
2014-05-15 13:50:00,57.73,57.8,57.73,57.78,10000.0,51.6071,51.6697,51.6071,51.6518,10000.0
2014-05-15 13:55:00,57.81,57.88,57.81,57.87,7200.0,51.6787,51.7412,51.6787,51.7323,7200.0
2014-05-15 14:00:00,57.87,57.93,57.85,57.93,6200.0,51.7323,51.7859,51.7144,51.7859,6200.0
2014-05-15 14:05:00,57.93,57.99,57.92,57.99,11800.0,51.7859,51.8396,51.777,51.8396,11800.0
2014-05-15 14:10:00,57.98,58.0,57.94,57.94,9900.0,51.8306,51.8485,51.7949,51.7949,9900.0
2014-05-15 14:15:00,57.93,57.94,57.81,57.82,15300.0,51.7859,51.7949,51.6787,51.6876,15300.0
2014-05-15 14:20:00,57.81,57.87,57.76,57.87,10200.0,51.6787,51.7323,51.634,51.7323,10200.0
2014-05-15 14:25:00,57.87,57.88,57.79,57.85,11300.0,51.7323,51.7412,51.6608,51.7144,11300.0
2014-05-15 14:30:00,57.85,57.92,57.8,57.81,13500.0,51.7144,51.777,51.6697,51.6787,13500.0
2014-05-15 14:35:00,57.81,57.92,57.81,57.89,12400.0,51.6787,51.777,51.6787,51.7502,12400.0
2014-05-15 14:40:00,57.89,57.92,57.85,57.89,12600.0,51.7502,51.777,51.7144,51.7502,12600.0
2014-05-15 14:45:00,57.89,57.94,57.87,57.94,15000.0,51.7502,51.7949,51.7323,51.7949,15000.0
2014-05-15 14:50:00,57.95,58.02,57.94,58.01,8700.0,51.8038,51.8664,51.7949,51.8574,8700.0
2014-05-15 14:55:00,58.01,58.01,57.92,57.94,11100.0,51.8574,51.8574,51.777,51.7949,11100.0
2014-05-15 15:00:00,57.96,57.98,57.91,57.92,9000.0,51.8127,51.8306,51.768,51.777,9000.0
2014-05-15 15:05:00,57.92,57.92,57.84,57.9,8300.0,51.777,51.777,51.7055,51.7591,8300.0
2014-05-15 15:10:00,57.91,57.99,57.89,57.89,16900.0,51.768,51.8396,51.7502,51.7502,16900.0
2014-05-15 15:15:00,57.9,57.91,57.85,57.86,11400.0,51.7591,51.768,51.7144,51.7233,11400.0
2014-05-15 15:20:00,57.86,57.88,57.81,57.81,17000.0,51.7233,51.7412,51.6787,51.6787,17000.0
2014-05-15 15:25:00,57.81,57.89,57.8,57.88,20000.0,51.6787,51.7502,51.6697,51.7412,20000.0
2014-05-15 15:30:00,57.88,57.94,57.87,57.94,15700.0,51.7412,51.7949,51.7323,51.7949,15700.0
2014-05-15 15:35:00,57.94,58.05,57.93,58.01,25100.0,51.7949,51.8932,51.7859,51.8574,25100.0
2014-05-15 15:40:00,58.01,58.01,57.96,57.98,19900.0,51.8574,51.8574,51.8127,51.8306,19900.0
2014-05-15 15:45:00,57.97,57.98,57.89,57.9,36600.0,51.8217,51.8306,51.7502,51.7591,36600.0
2014-05-15 15:50:00,57.91,57.91,57.88,57.89,22800.0,51.768,51.768,51.7412,51.7502,22800.0
2014-05-15 15:55:00,57.9,57.95,57.89,57.93,78100.0,51.7591,51.8038,51.7502,51.7859,78100.0
2014-05-16 09:30:00,57.94,57.97,57.82,57.86,144700.0,51.7949,51.8217,51.6876,51.7233,144700.0
2014-05-16 09:35:00,57.87,57.87,57.73,57.83,23000.0,51.7323,51.7323,51.6071,51.6965,23000.0
2014-05-16 09:40:00,57.84,57.9,57.76,57.89,16200.0,51.7055,51.7591,51.634,51.7502,16200.0
2014-05-16 09:45:00,57.88,57.92,57.81,57.81,15100.0,51.7412,51.777,51.6787,51.6787,15100.0
2014-05-16 09:50:00,57.87,58.0,57.87,57.98,15500.0,51.7323,51.8485,51.7323,51.8306,15500.0
2014-05-16 09:55:00,57.98,58.09,57.87,58.05,16600.0,51.8306,51.929,51.7323,51.8932,16600.0
2014-05-16 10:00:00,58.07,58.11,57.84,57.85,22900.0,51.9111,51.9468,51.7055,51.7144,22900.0
2014-05-16 10:05:00,57.84,57.84,57.74,57.82,11400.0,51.7055,51.7055,51.6161,51.6876,11400.0
2014-05-16 10:10:00,57.81,57.83,57.74,57.81,13100.0,51.6787,51.6965,51.6161,51.6787,13100.0
2014-05-16 10:15:00,57.81,57.94,57.76,57.88,13500.0,51.6787,51.7949,51.634,51.7412,13500.0
2014-05-16 10:20:00,57.87,57.91,57.81,57.86,10400.0,51.7323,51.768,51.6787,51.7233,10400.0
2014-05-16 10:25:00,57.85,57.85,57.75,57.8,13900.0,51.7144,51.7144,51.625,51.6697,13900.0
2014-05-16 10:30:00,57.8,57.92,57.8,57.92,32100.0,51.6697,51.777,51.6697,51.777,32100.0
2014-05-16 10:35:00,57.91,57.96,57.87,57.92,42600.0,51.768,51.8127,51.7323,51.777,42600.0
2014-05-16 10:40:00,57.92,57.92,57.86,57.89,7900.0,51.777,51.777,51.7233,51.7502,7900.0
2014-05-16 10:45:00,57.9,57.95,57.83,57.94,20300.0,51.7591,51.8038,51.6965,51.7949,20300.0
2014-05-16 10:50:00,57.94,58.02,57.9,58.0,11000.0,51.7949,51.8664,51.7591,51.8485,11000.0
2014-05-16 10:55:00,57.99,58.07,57.97,57.98,17400.0,51.8396,51.9111,51.8217,51.8306,17400.0
2014-05-16 11:00:00,57.98,57.99,57.92,57.94,7200.0,51.8306,51.8396,51.777,51.7949,7200.0
2014-05-16 11:05:00,57.96,58.05,57.96,58.05,7900.0,51.8127,51.8932,51.8127,51.8932,7900.0
2014-05-16 11:10:00,58.05,58.17,58.04,58.15,10200.0,51.8932,52.0005,51.8843,51.9826,10200.0
2014-05-16 11:15:00,58.15,58.2,58.14,58.16,10600.0,51.9826,52.0273,51.9737,51.9915,10600.0
2014-05-16 11:20:00,58.16,58.17,58.09,58.12,8900.0,51.9915,52.0005,51.929,51.9558,8900.0
2014-05-16 11:25:00,58.11,58.14,58.08,58.09,7400.0,51.9468,51.9737,51.92,51.929,7400.0
2014-05-16 11:30:00,58.12,58.17,58.08,58.14,12300.0,51.9558,52.0005,51.92,51.9737,12300.0
2014-05-16 11:35:00,58.12,58.15,58.1,58.1,6800.0,51.9558,51.9826,51.9379,51.9379,6800.0
2014-05-16 11:40:00,58.1,58.16,58.1,58.12,6600.0,51.9379,51.9915,51.9379,51.9558,6600.0
2014-05-16 11:45:00,58.12,58.13,58.09,58.12,9000.0,51.9558,51.9647,51.929,51.9558,9000.0
2014-05-16 11:50:00,58.14,58.2,58.11,58.11,6700.0,51.9737,52.0273,51.9468,51.9468,6700.0
2014-05-16 11:55:00,58.13,58.24,58.11,58.24,6100.0,51.9647,52.063,51.9468,52.063,6100.0
2014-05-16 12:00:00,58.23,58.26,58.2,58.25,8300.0,52.0541,52.0809,52.0273,52.072,8300.0
2014-05-16 12:05:00,58.26,58.29,58.18,58.18,7700.0,52.0809,52.1077,52.0094,52.0094,7700.0
2014-05-16 12:10:00,58.19,58.21,58.14,58.19,8400.0,52.0183,52.0362,51.9737,52.0183,8400.0
2014-05-16 12:15:00,58.18,58.22,58.17,58.2,9500.0,52.0094,52.0452,52.0005,52.0273,9500.0
2014-05-16 12:20:00,58.2,58.26,58.2,58.25,4200.0,52.0273,52.0809,52.0273,52.072,4200.0
2014-05-16 12:25:00,58.23,58.24,58.17,58.17,5600.0,52.0541,52.063,52.0005,52.0005,5600.0
2014-05-16 12:30:00,58.19,58.19,58.1,58.14,3600.0,52.0183,52.0183,51.9379,51.9737,3600.0
2014-05-16 12:35:00,58.13,58.19,58.13,58.17,5200.0,51.9647,52.0183,51.9647,52.0005,5200.0
2014-05-16 12:40:00,58.18,58.18,58.14,58.15,5300.0,52.0094,52.0094,51.9737,51.9826,5300.0
2014-05-16 12:45:00,58.14,58.14,58.06,58.1,7500.0,51.9737,51.9737,51.9021,51.9379,7500.0
2014-05-16 12:50:00,58.09,58.11,58.08,58.1,5400.0,51.929,51.9468,51.92,51.9379,5400.0
2014-05-16 12:55:00,58.11,58.14,58.09,58.14,8900.0,51.9468,51.9737,51.929,51.9737,8900.0
2014-05-16 13:00:00,58.13,58.14,58.04,58.05,8000.0,51.9647,51.9737,51.8843,51.8932,8000.0
2014-05-16 13:05:00,58.05,58.1,58.03,58.1,10700.0,51.8932,51.9379,51.8753,51.9379,10700.0
2014-05-16 13:10:00,58.09,58.13,58.08,58.12,10800.0,51.929,51.9647,51.92,51.9558,10800.0
2014-05-16 13:15:00,58.12,58.17,58.12,58.16,9100.0,51.9558,52.0005,51.9558,51.9915,9100.0
2014-05-16 13:20:00,58.16,58.18,58.14,58.15,3800.0,51.9915,52.0094,51.9737,51.9826,3800.0
2014-05-16 13:25:00,58.14,58.18,58.14,58.15,7500.0,51.9737,52.0094,51.9737,51.9826,7500.0
2014-05-16 13:30:00,58.15,58.18,58.11,58.11,20500.0,51.9826,52.0094,51.9468,51.9468,20500.0
2014-05-16 13:35:00,58.11,58.12,58.02,58.05,15000.0,51.9468,51.9558,51.8664,51.8932,15000.0
2014-05-16 13:40:00,58.05,58.09,58.03,58.03,9000.0,51.8932,51.929,51.8753,51.8753,9000.0
2014-05-16 13:45:00,58.02,58.04,57.98,58.04,10200.0,51.8664,51.8843,51.8306,51.8843,10200.0
2014-05-16 13:50:00,58.04,58.04,57.94,57.95,9700.0,51.8843,51.8843,51.7949,51.8038,9700.0
2014-05-16 13:55:00,57.95,57.98,57.94,57.95,5700.0,51.8038,51.8306,51.7949,51.8038,5700.0
2014-05-16 14:00:00,57.96,57.96,57.86,57.86,13000.0,51.8127,51.8127,51.7233,51.7233,13000.0
2014-05-16 14:05:00,57.86,57.87,57.85,57.85,8100.0,51.7233,51.7323,51.7144,51.7144,8100.0
2014-05-16 14:10:00,57.85,57.86,57.83,57.83,8500.0,51.7144,51.7233,51.6965,51.6965,8500.0
2014-05-16 14:15:00,57.84,57.87,57.84,57.86,10800.0,51.7055,51.7323,51.7055,51.7233,10800.0
2014-05-16 14:20:00,57.86,57.88,57.85,57.88,6100.0,51.7233,51.7412,51.7144,51.7412,6100.0
2014-05-16 14:25:00,57.88,57.91,57.87,57.91,5000.0,51.7412,51.768,51.7323,51.768,5000.0
2014-05-16 14:30:00,57.9,57.91,57.88,57.88,3300.0,51.7591,51.768,51.7412,51.7412,3300.0
2014-05-16 14:35:00,57.88,57.91,57.88,57.89,4000.0,51.7412,51.768,51.7412,51.7502,4000.0
2014-05-16 14:40:00,57.9,58.0,57.9,57.99,5500.0,51.7591,51.8485,51.7591,51.8396,5500.0
2014-05-16 14:45:00,58.0,58.01,57.98,58.0,4700.0,51.8485,51.8574,51.8306,51.8485,4700.0
2014-05-16 14:50:00,58.0,58.0,57.97,57.99,9300.0,51.8485,51.8485,51.8217,51.8396,9300.0
2014-05-16 14:55:00,57.99,58.07,57.98,58.07,21600.0,51.8396,51.9111,51.8306,51.9111,21600.0
2014-05-16 15:00:00,58.07,58.1,58.07,58.09,22500.0,51.9111,51.9379,51.9111,51.929,22500.0
2014-05-16 15:05:00,58.09,58.14,58.08,58.14,16600.0,51.929,51.9737,51.92,51.9737,16600.0
2014-05-16 15:10:00,58.14,58.18,58.14,58.16,15700.0,51.9737,52.0094,51.9737,51.9915,15700.0
2014-05-16 15:15:00,58.16,58.17,58.13,58.14,6900.0,51.9915,52.0005,51.9647,51.9737,6900.0
2014-05-16 15:20:00,58.15,58.18,58.13,58.14,8300.0,51.9826,52.0094,51.9647,51.9737,8300.0
2014-05-16 15:25:00,58.14,58.14,58.13,58.14,59800.0,51.9737,51.9737,51.9647,51.9737,59800.0
2014-05-16 15:30:00,58.14,58.22,58.14,58.21,42900.0,51.9737,52.0452,51.9737,52.0362,42900.0
2014-05-16 15:35:00,58.21,58.28,58.21,58.25,40700.0,52.0362,52.0988,52.0362,52.072,40700.0
2014-05-16 15:40:00,58.26,58.31,58.24,58.3,44700.0,52.0809,52.1256,52.063,52.1167,44700.0
2014-05-16 15:45:00,58.29,58.3,58.27,58.29,13800.0,52.1077,52.1167,52.0899,52.1077,13800.0
2014-05-16 15:50:00,58.29,58.31,58.29,58.31,38500.0,52.1077,52.1256,52.1077,52.1256,38500.0
2014-05-16 15:55:00,58.31,58.36,58.3,58.34,95800.0,52.1256,52.1703,52.1167,52.1524,95800.0
2014-05-19 09:30:00,58.17,58.19,58.0,58.05,23500.0,52.0005,52.0183,51.8485,51.8932,23500.0
2014-05-19 09:35:00,58.05,58.25,58.05,58.11,14800.0,51.8932,52.072,51.8932,51.9468,14800.0
2014-05-19 09:40:00,58.13,58.28,58.12,58.23,12300.0,51.9647,52.0988,51.9558,52.0541,12300.0
2014-05-19 09:45:00,58.21,58.28,58.21,58.22,9700.0,52.0362,52.0988,52.0362,52.0452,9700.0
2014-05-19 09:50:00,58.22,58.28,58.22,58.27,12900.0,52.0452,52.0988,52.0452,52.0899,12900.0
2014-05-19 09:55:00,58.24,58.3,58.22,58.29,7300.0,52.063,52.1167,52.0452,52.1077,7300.0
2014-05-19 10:00:00,58.3,58.38,58.21,58.24,11500.0,52.1167,52.1882,52.0362,52.063,11500.0
2014-05-19 10:05:00,58.26,58.31,58.21,58.27,18200.0,52.0809,52.1256,52.0362,52.0899,18200.0
2014-05-19 10:10:00,58.29,58.34,58.25,58.32,22200.0,52.1077,52.1524,52.072,52.1346,22200.0
2014-05-19 10:15:00,58.33,58.39,58.33,58.36,9200.0,52.1435,52.1971,52.1435,52.1703,9200.0
2014-05-19 10:20:00,58.35,58.38,58.3,58.3,11300.0,52.1614,52.1882,52.1167,52.1167,11300.0
2014-05-19 10:25:00,58.29,58.31,58.24,58.25,9200.0,52.1077,52.1256,52.063,52.072,9200.0
2014-05-19 10:30:00,58.26,58.27,58.15,58.2,11200.0,52.0809,52.0899,51.9826,52.0273,11200.0
2014-05-19 10:35:00,58.19,58.28,58.19,58.24,38400.0,52.0183,52.0988,52.0183,52.063,38400.0
2014-05-19 10:40:00,58.26,58.31,58.23,58.28,10900.0,52.0809,52.1256,52.0541,52.0988,10900.0
2014-05-19 10:45:00,58.27,58.35,58.27,58.28,39500.0,52.0899,52.1614,52.0899,52.0988,39500.0
2014-05-19 10:50:00,58.28,58.34,58.26,58.31,18500.0,52.0988,52.1524,52.0809,52.1256,18500.0
2014-05-19 10:55:00,58.32,58.34,58.28,58.3,8100.0,52.1346,52.1524,52.0988,52.1167,8100.0
2014-05-19 11:00:00,58.3,58.33,58.3,58.33,4300.0,52.1167,52.1435,52.1167,52.1435,4300.0
2014-05-19 11:05:00,58.32,58.36,58.31,58.34,4000.0,52.1346,52.1703,52.1256,52.1524,4000.0
2014-05-19 11:10:00,58.34,58.56,58.34,58.55,27500.0,52.1524,52.3491,52.1524,52.3402,27500.0
2014-05-19 11:15:00,58.55,58.6,58.55,58.57,8700.0,52.3402,52.3849,52.3402,52.358,8700.0
2014-05-19 11:20:00,58.57,58.58,58.48,58.52,13000.0,52.358,52.367,52.2776,52.3133,13000.0
2014-05-19 11:25:00,58.52,58.52,58.46,58.46,13300.0,52.3133,52.3133,52.2597,52.2597,13300.0
2014-05-19 11:30:00,58.46,58.48,58.42,58.48,4500.0,52.2597,52.2776,52.224,52.2776,4500.0
2014-05-19 11:35:00,58.47,58.48,58.45,58.47,7500.0,52.2687,52.2776,52.2508,52.2687,7500.0
2014-05-19 11:40:00,58.48,58.49,58.47,58.48,2300.0,52.2776,52.2865,52.2687,52.2776,2300.0
2014-05-19 11:45:00,58.48,58.52,58.48,58.5,6500.0,52.2776,52.3133,52.2776,52.2955,6500.0
2014-05-19 11:50:00,58.49,58.56,58.49,58.5,27900.0,52.2865,52.3491,52.2865,52.2955,27900.0
2014-05-19 11:55:00,58.49,58.5,58.46,58.49,9300.0,52.2865,52.2955,52.2597,52.2865,9300.0
2014-05-19 12:00:00,58.48,58.56,58.48,58.55,7200.0,52.2776,52.3491,52.2776,52.3402,7200.0
2014-05-19 12:05:00,58.55,58.61,58.55,58.61,5900.0,52.3402,52.3938,52.3402,52.3938,5900.0
2014-05-19 12:10:00,58.6,58.63,58.59,58.6,2100.0,52.3849,52.4117,52.3759,52.3849,2100.0
2014-05-19 12:15:00,58.61,58.61,58.54,58.58,7300.0,52.3938,52.3938,52.3312,52.367,7300.0
2014-05-19 12:20:00,58.58,58.63,58.58,58.63,3900.0,52.367,52.4117,52.367,52.4117,3900.0
2014-05-19 12:25:00,58.62,58.63,58.57,58.57,3600.0,52.4027,52.4117,52.358,52.358,3600.0
2014-05-19 12:30:00,58.58,58.58,58.49,58.5,8800.0,52.367,52.367,52.2865,52.2955,8800.0
2014-05-19 12:35:00,58.49,58.58,58.49,58.51,13000.0,52.2865,52.367,52.2865,52.3044,13000.0
2014-05-19 12:40:00,58.51,58.57,58.5,58.55,20000.0,52.3044,52.358,52.2955,52.3402,20000.0
2014-05-19 12:45:00,58.54,58.57,58.54,58.56,5600.0,52.3312,52.358,52.3312,52.3491,5600.0
2014-05-19 12:50:00,58.57,58.58,58.56,58.56,3300.0,52.358,52.367,52.3491,52.3491,3300.0
2014-05-19 12:55:00,58.55,58.57,58.53,58.56,4200.0,52.3402,52.358,52.3223,52.3491,4200.0
2014-05-19 13:00:00,58.56,58.6,58.53,58.58,6100.0,52.3491,52.3849,52.3223,52.367,6100.0
2014-05-19 13:05:00,58.59,58.62,58.59,58.59,4100.0,52.3759,52.4027,52.3759,52.3759,4100.0
2014-05-19 13:10:00,58.6,58.61,58.57,58.6,14600.0,52.3849,52.3938,52.358,52.3849,14600.0
2014-05-19 13:15:00,58.6,58.6,58.55,58.56,5700.0,52.3849,52.3849,52.3402,52.3491,5700.0
2014-05-19 13:20:00,58.56,58.59,58.56,58.58,4800.0,52.3491,52.3759,52.3491,52.367,4800.0
2014-05-19 13:25:00,58.57,58.59,58.53,58.56,8500.0,52.358,52.3759,52.3223,52.3491,8500.0
2014-05-19 13:30:00,58.55,58.58,58.55,58.55,3900.0,52.3402,52.367,52.3402,52.3402,3900.0
2014-05-19 13:35:00,58.54,58.57,58.52,58.53,3000.0,52.3312,52.358,52.3133,52.3223,3000.0
2014-05-19 13:40:00,58.53,58.58,58.52,58.56,7700.0,52.3223,52.367,52.3133,52.3491,7700.0
2014-05-19 13:45:00,58.56,58.57,58.55,58.56,4800.0,52.3491,52.358,52.3402,52.3491,4800.0
2014-05-19 13:50:00,58.56,58.56,58.52,58.52,3300.0,52.3491,52.3491,52.3133,52.3133,3300.0
2014-05-19 13:55:00,58.52,58.58,58.52,58.57,10900.0,52.3133,52.367,52.3133,52.358,10900.0
2014-05-19 14:00:00,58.58,58.61,58.56,58.56,5300.0,52.367,52.3938,52.3491,52.3491,5300.0
2014-05-19 14:05:00,58.55,58.57,58.53,58.57,3000.0,52.3402,52.358,52.3223,52.358,3000.0
2014-05-19 14:10:00,58.55,58.55,58.52,58.55,8400.0,52.3402,52.3402,52.3133,52.3402,8400.0
2014-05-19 14:15:00,58.55,58.57,58.55,58.56,5500.0,52.3402,52.358,52.3402,52.3491,5500.0
2014-05-19 14:20:00,58.55,58.58,58.55,58.58,4100.0,52.3402,52.367,52.3402,52.367,4100.0
2014-05-19 14:25:00,58.58,58.6,58.54,58.55,14600.0,52.367,52.3849,52.3312,52.3402,14600.0
2014-05-19 14:30:00,58.55,58.56,58.48,58.48,3600.0,52.3402,52.3491,52.2776,52.2776,3600.0
2014-05-19 14:35:00,58.49,58.52,58.48,58.51,14300.0,52.2865,52.3133,52.2776,52.3044,14300.0
2014-05-19 14:40:00,58.52,58.53,58.51,58.52,5900.0,52.3133,52.3223,52.3044,52.3133,5900.0
2014-05-19 14:45:00,58.51,58.56,58.51,58.56,12700.0,52.3044,52.3491,52.3044,52.3491,12700.0
2014-05-19 14:50:00,58.55,58.57,58.53,58.56,10700.0,52.3402,52.358,52.3223,52.3491,10700.0
2014-05-19 14:55:00,58.56,58.56,58.51,58.53,9000.0,52.3491,52.3491,52.3044,52.3223,9000.0
2014-05-19 15:00:00,58.52,58.54,58.51,58.52,8100.0,52.3133,52.3312,52.3044,52.3133,8100.0
2014-05-19 15:05:00,58.52,58.53,58.51,58.53,6300.0,52.3133,52.3223,52.3044,52.3223,6300.0
2014-05-19 15:10:00,58.53,58.55,58.52,58.53,10500.0,52.3223,52.3402,52.3133,52.3223,10500.0
2014-05-19 15:15:00,58.52,58.52,58.46,58.51,14000.0,52.3133,52.3133,52.2597,52.3044,14000.0
2014-05-19 15:20:00,58.51,58.56,58.48,58.55,15000.0,52.3044,52.3491,52.2776,52.3402,15000.0
2014-05-19 15:25:00,58.56,58.58,58.55,58.58,10300.0,52.3491,52.367,52.3402,52.367,10300.0
2014-05-19 15:30:00,58.58,58.65,58.58,58.64,27800.0,52.367,52.4296,52.367,52.4206,27800.0
2014-05-19 15:35:00,58.64,58.65,58.62,58.64,31100.0,52.4206,52.4296,52.4027,52.4206,31100.0
2014-05-19 15:40:00,58.65,58.66,58.64,58.65,22200.0,52.4296,52.4385,52.4206,52.4296,22200.0
2014-05-19 15:45:00,58.66,58.66,58.65,58.65,17400.0,52.4385,52.4385,52.4296,52.4296,17400.0
2014-05-19 15:50:00,58.66,58.69,58.65,58.65,37200.0,52.4385,52.4653,52.4296,52.4296,37200.0
2014-05-19 15:55:00,58.65,58.66,58.6,58.61,130600.0,52.4296,52.4385,52.3849,52.3938,130600.0
2014-05-20 09:30:00,58.39,58.54,58.35,58.45,29900.0,52.1971,52.3312,52.1614,52.2508,29900.0
2014-05-20 09:35:00,58.38,58.53,58.35,58.53,12900.0,52.1882,52.3223,52.1614,52.3223,12900.0
2014-05-20 09:40:00,58.52,58.58,58.45,58.51,24500.0,52.3133,52.367,52.2508,52.3044,24500.0
2014-05-20 09:45:00,58.51,58.67,58.5,58.65,41500.0,52.3044,52.4474,52.2955,52.4296,41500.0
2014-05-20 09:50:00,58.66,58.69,58.57,58.57,15600.0,52.4385,52.4653,52.358,52.358,15600.0
2014-05-20 09:55:00,58.55,58.57,58.43,58.46,37400.0,52.3402,52.358,52.2329,52.2597,37400.0
2014-05-20 10:00:00,58.47,58.54,58.44,58.48,26500.0,52.2687,52.3312,52.2418,52.2776,26500.0
2014-05-20 10:05:00,58.49,58.54,58.42,58.5,21300.0,52.2865,52.3312,52.224,52.2955,21300.0
2014-05-20 10:10:00,58.5,58.62,58.44,58.55,29500.0,52.2955,52.4027,52.2418,52.3402,29500.0
2014-05-20 10:15:00,58.54,58.56,58.46,58.49,9200.0,52.3312,52.3491,52.2597,52.2865,9200.0
2014-05-20 10:20:00,58.49,58.49,58.34,58.39,9300.0,52.2865,52.2865,52.1524,52.1971,9300.0
2014-05-20 10:25:00,58.39,58.48,58.38,58.48,29000.0,52.1971,52.2776,52.1882,52.2776,29000.0
2014-05-20 10:30:00,58.46,58.64,58.46,58.64,24300.0,52.2597,52.4206,52.2597,52.4206,24300.0
2014-05-20 10:35:00,58.61,58.7,58.6,58.64,12700.0,52.3938,52.4743,52.3849,52.4206,12700.0
2014-05-20 10:40:00,58.59,58.73,58.59,58.7,12200.0,52.3759,52.5011,52.3759,52.4743,12200.0
2014-05-20 10:45:00,58.7,58.7,58.62,58.68,10500.0,52.4743,52.4743,52.4027,52.4564,10500.0
2014-05-20 10:50:00,58.68,58.71,58.66,58.7,11000.0,52.4564,52.4832,52.4385,52.4743,11000.0
2014-05-20 10:55:00,58.71,58.83,58.71,58.82,5600.0,52.4832,52.5905,52.4832,52.5815,5600.0
2014-05-20 11:00:00,58.82,58.82,58.72,58.74,5100.0,52.5815,52.5815,52.4921,52.51,5100.0
2014-05-20 11:05:00,58.74,58.78,58.72,58.77,3100.0,52.51,52.5458,52.4921,52.5368,3100.0
2014-05-20 11:10:00,58.76,58.8,58.74,58.77,8100.0,52.5279,52.5637,52.51,52.5368,8100.0
2014-05-20 11:15:00,58.78,58.79,58.7,58.7,8400.0,52.5458,52.5547,52.4743,52.4743,8400.0
2014-05-20 11:20:00,58.71,58.8,58.69,58.8,13500.0,52.4832,52.5637,52.4653,52.5637,13500.0
2014-05-20 11:25:00,58.8,58.82,58.75,58.78,18800.0,52.5637,52.5815,52.519,52.5458,18800.0
2014-05-20 11:30:00,58.76,58.81,58.74,58.8,18000.0,52.5279,52.5726,52.51,52.5637,18000.0
2014-05-20 11:35:00,58.8,58.83,58.8,58.83,13100.0,52.5637,52.5905,52.5637,52.5905,13100.0
2014-05-20 11:40:00,58.82,58.88,58.78,58.88,48600.0,52.5815,52.6352,52.5458,52.6352,48600.0
2014-05-20 11:45:00,58.88,58.96,58.88,58.96,20700.0,52.6352,52.7067,52.6352,52.7067,20700.0
2014-05-20 11:50:00,58.95,58.95,58.85,58.85,35400.0,52.6977,52.6977,52.6083,52.6083,35400.0
2014-05-20 11:55:00,58.86,58.86,58.8,58.85,9900.0,52.6173,52.6173,52.5637,52.6083,9900.0
2014-05-20 12:00:00,58.85,58.86,58.78,58.83,48000.0,52.6083,52.6173,52.5458,52.5905,48000.0
2014-05-20 12:05:00,58.83,58.83,58.77,58.77,19900.0,52.5905,52.5905,52.5368,52.5368,19900.0
2014-05-20 12:10:00,58.77,58.77,58.69,58.74,42800.0,52.5368,52.5368,52.4653,52.51,42800.0
2014-05-20 12:15:00,58.73,58.8,58.7,58.78,15500.0,52.5011,52.5637,52.4743,52.5458,15500.0
2014-05-20 12:20:00,58.78,58.78,58.74,58.76,3900.0,52.5458,52.5458,52.51,52.5279,3900.0
2014-05-20 12:25:00,58.76,58.76,58.7,58.72,7700.0,52.5279,52.5279,52.4743,52.4921,7700.0
2014-05-20 12:30:00,58.73,58.76,58.7,58.71,8400.0,52.5011,52.5279,52.4743,52.4832,8400.0
2014-05-20 12:35:00,58.71,58.74,58.69,58.72,12900.0,52.4832,52.51,52.4653,52.4921,12900.0
2014-05-20 12:40:00,58.73,58.8,58.73,58.8,11000.0,52.5011,52.5637,52.5011,52.5637,11000.0
2014-05-20 12:45:00,58.8,58.8,58.73,58.73,18500.0,52.5637,52.5637,52.5011,52.5011,18500.0
2014-05-20 12:50:00,58.73,58.77,58.73,58.76,8400.0,52.5011,52.5368,52.5011,52.5279,8400.0
2014-05-20 12:55:00,58.76,58.8,58.75,58.8,14700.0,52.5279,52.5637,52.519,52.5637,14700.0
2014-05-20 13:00:00,58.79,58.79,58.73,58.78,19800.0,52.5547,52.5547,52.5011,52.5458,19800.0
2014-05-20 13:05:00,58.8,58.8,58.75,58.76,10400.0,52.5637,52.5637,52.519,52.5279,10400.0
2014-05-20 13:10:00,58.76,58.78,58.73,58.73,15700.0,52.5279,52.5458,52.5011,52.5011,15700.0
2014-05-20 13:15:00,58.73,58.75,58.71,58.72,18100.0,52.5011,52.519,52.4832,52.4921,18100.0
2014-05-20 13:20:00,58.71,58.72,58.65,58.66,18200.0,52.4832,52.4921,52.4296,52.4385,18200.0
2014-05-20 13:25:00,58.67,58.75,58.67,58.73,19400.0,52.4474,52.519,52.4474,52.5011,19400.0
2014-05-20 13:30:00,58.73,58.73,58.7,58.73,6100.0,52.5011,52.5011,52.4743,52.5011,6100.0
2014-05-20 13:35:00,58.72,58.76,58.68,58.71,39100.0,52.4921,52.5279,52.4564,52.4832,39100.0
2014-05-20 13:40:00,58.71,58.73,58.69,58.7,46000.0,52.4832,52.5011,52.4653,52.4743,46000.0
2014-05-20 13:45:00,58.7,58.72,58.69,58.7,26200.0,52.4743,52.4921,52.4653,52.4743,26200.0
2014-05-20 13:50:00,58.7,58.73,58.69,58.7,19600.0,52.4743,52.5011,52.4653,52.4743,19600.0
2014-05-20 13:55:00,58.7,58.72,58.68,58.68,29800.0,52.4743,52.4921,52.4564,52.4564,29800.0
2014-05-20 14:00:00,58.69,58.73,58.69,58.7,14800.0,52.4653,52.5011,52.4653,52.4743,14800.0
2014-05-20 14:05:00,58.7,58.71,58.68,58.69,13200.0,52.4743,52.4832,52.4564,52.4653,13200.0
2014-05-20 14:10:00,58.69,58.71,58.68,58.68,23100.0,52.4653,52.4832,52.4564,52.4564,23100.0
2014-05-20 14:15:00,58.69,58.74,58.68,58.73,14500.0,52.4653,52.51,52.4564,52.5011,14500.0
2014-05-20 14:20:00,58.73,58.79,58.72,58.74,18100.0,52.5011,52.5547,52.4921,52.51,18100.0
2014-05-20 14:25:00,58.73,58.78,58.72,58.75,21000.0,52.5011,52.5458,52.4921,52.519,21000.0
2014-05-20 14:30:00,58.73,58.77,58.71,58.73,16300.0,52.5011,52.5368,52.4832,52.5011,16300.0
2014-05-20 14:35:00,58.72,58.74,58.66,58.66,62100.0,52.4921,52.51,52.4385,52.4385,62100.0
2014-05-20 14:40:00,58.65,58.7,58.65,58.66,18400.0,52.4296,52.4743,52.4296,52.4385,18400.0
2014-05-20 14:45:00,58.66,58.71,58.65,58.67,22100.0,52.4385,52.4832,52.4296,52.4474,22100.0
2014-05-20 14:50:00,58.68,58.71,58.65,58.65,28500.0,52.4564,52.4832,52.4296,52.4296,28500.0
2014-05-20 14:55:00,58.66,58.7,58.64,58.68,40300.0,52.4385,52.4743,52.4206,52.4564,40300.0
2014-05-20 15:00:00,58.68,58.71,58.66,58.7,14000.0,52.4564,52.4832,52.4385,52.4743,14000.0
2014-05-20 15:05:00,58.7,58.72,58.69,58.7,15000.0,52.4743,52.4921,52.4653,52.4743,15000.0
2014-05-20 15:10:00,58.71,58.73,58.68,58.68,14300.0,52.4832,52.5011,52.4564,52.4564,14300.0
2014-05-20 15:15:00,58.68,58.75,58.68,58.73,14600.0,52.4564,52.519,52.4564,52.5011,14600.0
2014-05-20 15:20:00,58.72,58.72,58.69,58.69,19200.0,52.4921,52.4921,52.4653,52.4653,19200.0
2014-05-20 15:25:00,58.69,58.74,58.68,58.71,16800.0,52.4653,52.51,52.4564,52.4832,16800.0
2014-05-20 15:30:00,58.72,58.78,58.69,58.78,26800.0,52.4921,52.5458,52.4653,52.5458,26800.0
2014-05-20 15:35:00,58.76,58.96,58.76,58.93,54000.0,52.5279,52.7067,52.5279,52.6799,54000.0
2014-05-20 15:40:00,58.93,58.94,58.92,58.93,27200.0,52.6799,52.6888,52.6709,52.6799,27200.0
2014-05-20 15:45:00,58.93,58.95,58.81,58.84,74300.0,52.6799,52.6977,52.5726,52.5994,74300.0
2014-05-20 15:50:00,58.84,58.91,58.82,58.89,88000.0,52.5994,52.662,52.5815,52.6441,88000.0
2014-05-20 15:55:00,58.89,58.91,58.86,58.89,123600.0,52.6441,52.662,52.6173,52.6441,123600.0
2014-05-21 09:30:00,58.38,58.92,58.38,58.69,34700.0,52.3658,52.8502,52.3658,52.6439,34700.0
2014-05-21 09:35:00,58.69,58.89,58.69,58.81,16800.0,52.6439,52.8233,52.6439,52.7515,16800.0
2014-05-21 09:40:00,58.81,58.85,58.69,58.69,37000.0,52.7515,52.7874,52.6439,52.6439,37000.0
2014-05-21 09:45:00,58.7,58.73,58.63,58.65,16900.0,52.6529,52.6798,52.5901,52.608,16900.0
2014-05-21 09:50:00,58.66,58.78,58.63,58.72,35700.0,52.617,52.7246,52.5901,52.6708,35700.0
2014-05-21 09:55:00,58.72,58.72,58.63,58.66,28500.0,52.6708,52.6708,52.5901,52.617,28500.0
2014-05-21 10:00:00,58.66,58.67,58.61,58.62,22300.0,52.617,52.626,52.5721,52.5811,22300.0
2014-05-21 10:05:00,58.63,58.65,58.57,58.64,31300.0,52.5901,52.608,52.5363,52.599,31300.0
2014-05-21 10:10:00,58.64,58.74,58.64,58.73,14500.0,52.599,52.6887,52.599,52.6798,14500.0
2014-05-21 10:15:00,58.74,58.74,58.64,58.67,35400.0,52.6887,52.6887,52.599,52.626,35400.0
2014-05-21 10:20:00,58.67,58.69,58.61,58.62,24700.0,52.626,52.6439,52.5721,52.5811,24700.0
2014-05-21 10:25:00,58.63,58.75,58.63,58.74,31900.0,52.5901,52.6977,52.5901,52.6887,31900.0
2014-05-21 10:30:00,58.74,58.79,58.73,58.76,23600.0,52.6887,52.7336,52.6798,52.7067,23600.0
2014-05-21 10:35:00,58.77,58.81,58.74,58.75,9400.0,52.7157,52.7515,52.6887,52.6977,9400.0
2014-05-21 10:40:00,58.75,58.78,58.73,58.77,15700.0,52.6977,52.7246,52.6798,52.7157,15700.0
2014-05-21 10:45:00,58.76,58.82,58.74,58.81,18500.0,52.7067,52.7605,52.6887,52.7515,18500.0
2014-05-21 10:50:00,58.8,58.84,58.78,58.81,15700.0,52.7426,52.7784,52.7246,52.7515,15700.0
2014-05-21 10:55:00,58.81,58.85,58.73,58.74,24000.0,52.7515,52.7874,52.6798,52.6887,24000.0
2014-05-21 11:00:00,58.75,58.75,58.64,58.65,23300.0,52.6977,52.6977,52.599,52.608,23300.0
2014-05-21 11:05:00,58.65,58.75,58.64,58.73,23200.0,52.608,52.6977,52.599,52.6798,23200.0
2014-05-21 11:10:00,58.73,58.74,58.69,58.7,10100.0,52.6798,52.6887,52.6439,52.6529,10100.0
2014-05-21 11:15:00,58.7,58.72,58.64,58.65,23100.0,52.6529,52.6708,52.599,52.608,23100.0
2014-05-21 11:20:00,58.65,58.67,58.61,58.61,15200.0,52.608,52.626,52.5721,52.5721,15200.0
2014-05-21 11:25:00,58.62,58.62,58.48,58.49,44200.0,52.5811,52.5811,52.4555,52.4645,44200.0
2014-05-21 11:30:00,58.5,58.55,58.49,58.51,10600.0,52.4735,52.5183,52.4645,52.4824,10600.0
2014-05-21 11:35:00,58.51,58.54,58.5,58.52,11400.0,52.4824,52.5093,52.4735,52.4914,11400.0
2014-05-21 11:40:00,58.53,58.54,58.48,58.5,24800.0,52.5004,52.5093,52.4555,52.4735,24800.0
2014-05-21 11:45:00,58.5,58.5,58.45,58.46,15400.0,52.4735,52.4735,52.4286,52.4376,15400.0
2014-05-21 11:50:00,58.46,58.49,58.44,58.46,17600.0,52.4376,52.4645,52.4196,52.4376,17600.0
2014-05-21 11:55:00,58.47,58.51,58.46,58.46,27500.0,52.4466,52.4824,52.4376,52.4376,27500.0
2014-05-21 12:00:00,58.46,58.47,58.43,58.44,24500.0,52.4376,52.4466,52.4107,52.4196,24500.0
2014-05-21 12:05:00,58.45,58.45,58.35,58.35,10800.0,52.4286,52.4286,52.3389,52.3389,10800.0
2014-05-21 12:10:00,58.35,58.38,58.34,58.37,11600.0,52.3389,52.3658,52.3299,52.3569,11600.0
2014-05-21 12:15:00,58.38,58.39,58.34,58.35,4600.0,52.3658,52.3748,52.3299,52.3389,4600.0
2014-05-21 12:20:00,58.34,58.37,58.34,58.35,7800.0,52.3299,52.3569,52.3299,52.3389,7800.0
2014-05-21 12:25:00,58.35,58.44,58.35,58.44,10500.0,52.3389,52.4196,52.3389,52.4196,10500.0
2014-05-21 12:30:00,58.44,58.45,58.41,58.41,10100.0,52.4196,52.4286,52.3927,52.3927,10100.0
2014-05-21 12:35:00,58.42,58.45,58.42,58.45,10200.0,52.4017,52.4286,52.4017,52.4286,10200.0
2014-05-21 12:40:00,58.44,58.45,58.44,58.44,8700.0,52.4196,52.4286,52.4196,52.4196,8700.0
2014-05-21 12:45:00,58.44,58.45,58.4,58.42,8900.0,52.4196,52.4286,52.3838,52.4017,8900.0
2014-05-21 12:50:00,58.43,58.45,58.42,58.42,12700.0,52.4107,52.4286,52.4017,52.4017,12700.0
2014-05-21 12:55:00,58.43,58.44,58.42,58.43,6800.0,52.4107,52.4196,52.4017,52.4107,6800.0
2014-05-21 13:00:00,58.43,58.46,58.43,58.45,13500.0,52.4107,52.4376,52.4107,52.4286,13500.0
2014-05-21 13:05:00,58.45,58.46,58.43,58.44,8400.0,52.4286,52.4376,52.4107,52.4196,8400.0
2014-05-21 13:10:00,58.43,58.44,58.4,58.4,8300.0,52.4107,52.4196,52.3838,52.3838,8300.0
2014-05-21 13:15:00,58.41,58.44,58.4,58.43,25500.0,52.3927,52.4196,52.3838,52.4107,25500.0
2014-05-21 13:20:00,58.43,58.44,58.41,58.42,7100.0,52.4107,52.4196,52.3927,52.4017,7100.0
2014-05-21 13:25:00,58.42,58.42,58.41,58.41,4700.0,52.4017,52.4017,52.3927,52.3927,4700.0
2014-05-21 13:30:00,58.41,58.43,58.41,58.43,9700.0,52.3927,52.4107,52.3927,52.4107,9700.0
2014-05-21 13:35:00,58.43,58.43,58.41,58.42,8600.0,52.4107,52.4107,52.3927,52.4017,8600.0
2014-05-21 13:40:00,58.42,58.46,58.42,58.45,11400.0,52.4017,52.4376,52.4017,52.4286,11400.0
2014-05-21 13:45:00,58.45,58.45,58.43,58.44,8600.0,52.4286,52.4286,52.4107,52.4196,8600.0
2014-05-21 13:50:00,58.44,58.47,58.44,58.47,44800.0,52.4196,52.4466,52.4196,52.4466,44800.0
2014-05-21 13:55:00,58.47,58.49,58.46,58.48,7200.0,52.4466,52.4645,52.4376,52.4555,7200.0
2014-05-21 14:00:00,58.5,58.52,58.45,58.52,39600.0,52.4735,52.4914,52.4286,52.4914,39600.0
2014-05-21 14:05:00,58.52,58.52,58.44,58.47,37700.0,52.4914,52.4914,52.4196,52.4466,37700.0
2014-05-21 14:10:00,58.47,58.47,58.39,58.44,124100.0,52.4466,52.4466,52.3748,52.4196,124100.0
2014-05-21 14:15:00,58.45,58.51,58.43,58.51,10900.0,52.4286,52.4824,52.4107,52.4824,10900.0
2014-05-21 14:20:00,58.51,58.51,58.47,58.5,22200.0,52.4824,52.4824,52.4466,52.4735,22200.0
2014-05-21 14:25:00,58.51,58.53,58.48,58.5,32500.0,52.4824,52.5004,52.4555,52.4735,32500.0
2014-05-21 14:30:00,58.5,58.51,58.48,58.51,20200.0,52.4735,52.4824,52.4555,52.4824,20200.0
2014-05-21 14:35:00,58.51,58.51,58.48,58.51,17700.0,52.4824,52.4824,52.4555,52.4824,17700.0
2014-05-21 14:40:00,58.51,58.55,58.5,58.54,31200.0,52.4824,52.5183,52.4735,52.5093,31200.0
2014-05-21 14:45:00,58.54,58.54,58.51,58.53,17500.0,52.5093,52.5093,52.4824,52.5004,17500.0
2014-05-21 14:50:00,58.54,58.54,58.49,58.51,17000.0,52.5093,52.5093,52.4645,52.4824,17000.0
2014-05-21 14:55:00,58.51,58.6,58.51,58.59,17800.0,52.4824,52.5632,52.4824,52.5542,17800.0
2014-05-21 15:00:00,58.59,58.61,58.57,58.61,12300.0,52.5542,52.5721,52.5363,52.5721,12300.0
2014-05-21 15:05:00,58.62,58.67,58.62,58.66,12700.0,52.5811,52.626,52.5811,52.617,12700.0
2014-05-21 15:10:00,58.67,58.71,58.63,58.63,30500.0,52.626,52.6618,52.5901,52.5901,30500.0
2014-05-21 15:15:00,58.63,58.67,58.62,58.65,102400.0,52.5901,52.626,52.5811,52.608,102400.0
2014-05-21 15:20:00,58.65,58.75,58.64,58.74,26600.0,52.608,52.6977,52.599,52.6887,26600.0
2014-05-21 15:25:00,58.73,58.73,58.68,58.69,23900.0,52.6798,52.6798,52.6349,52.6439,23900.0
2014-05-21 15:30:00,58.69,58.71,58.68,58.69,41300.0,52.6439,52.6618,52.6349,52.6439,41300.0
2014-05-21 15:35:00,58.69,58.71,58.67,58.71,58500.0,52.6439,52.6618,52.626,52.6618,58500.0
2014-05-21 15:40:00,58.71,58.77,58.7,58.7,111900.0,52.6618,52.7157,52.6529,52.6529,111900.0
2014-05-21 15:45:00,58.7,58.74,58.66,58.67,36100.0,52.6529,52.6887,52.617,52.626,36100.0
2014-05-21 15:50:00,58.66,58.72,58.66,58.71,65400.0,52.617,52.6708,52.617,52.6618,65400.0
2014-05-21 15:55:00,58.71,58.77,58.7,58.76,210100.0,52.6618,52.7157,52.6529,52.7067,210100.0
2014-05-22 09:30:00,58.68,58.94,58.62,58.75,48600.0,52.6349,52.8681,52.5811,52.6977,48600.0
2014-05-22 09:35:00,58.72,58.85,58.67,58.79,85800.0,52.6708,52.7874,52.626,52.7336,85800.0
2014-05-22 09:40:00,58.79,58.94,58.74,58.84,9300.0,52.7336,52.8681,52.6887,52.7784,9300.0
2014-05-22 09:45:00,58.86,59.01,58.86,58.99,15400.0,52.7964,52.9309,52.7964,52.913,15400.0
2014-05-22 09:50:00,58.99,59.08,58.98,59.0,33800.0,52.913,52.9937,52.904,52.922,33800.0
2014-05-22 09:55:00,58.99,59.02,58.95,58.97,58000.0,52.913,52.9399,52.8771,52.895,58000.0
2014-05-22 10:00:00,58.98,59.01,58.87,58.87,40300.0,52.904,52.9309,52.8054,52.8054,40300.0
2014-05-22 10:05:00,58.84,58.85,58.62,58.8,42300.0,52.7784,52.7874,52.5811,52.7426,42300.0
2014-05-22 10:10:00,58.8,58.89,58.8,58.86,12600.0,52.7426,52.8233,52.7426,52.7964,12600.0
2014-05-22 10:15:00,58.86,58.91,58.86,58.88,38200.0,52.7964,52.8412,52.7964,52.8143,38200.0
2014-05-22 10:20:00,58.88,58.88,58.83,58.84,6900.0,52.8143,52.8143,52.7695,52.7784,6900.0
2014-05-22 10:25:00,58.85,58.94,58.85,58.91,16300.0,52.7874,52.8681,52.7874,52.8412,16300.0
2014-05-22 10:30:00,58.92,58.99,58.92,58.95,9400.0,52.8502,52.913,52.8502,52.8771,9400.0
2014-05-22 10:35:00,58.96,59.06,58.96,59.06,28300.0,52.8861,52.9758,52.8861,52.9758,28300.0
2014-05-22 10:40:00,59.07,59.18,59.05,59.18,25000.0,52.9847,53.0834,52.9668,53.0834,25000.0
2014-05-22 10:45:00,59.18,59.24,59.17,59.22,20800.0,53.0834,53.1372,53.0744,53.1193,20800.0
2014-05-22 10:50:00,59.21,59.22,59.13,59.2,36500.0,53.1103,53.1193,53.0386,53.1014,36500.0
2014-05-22 10:55:00,59.19,59.2,59.16,59.16,12300.0,53.0924,53.1014,53.0655,53.0655,12300.0
2014-05-22 11:00:00,59.17,59.2,59.12,59.12,15500.0,53.0744,53.1014,53.0296,53.0296,15500.0
2014-05-22 11:05:00,59.12,59.15,59.11,59.14,9800.0,53.0296,53.0565,53.0206,53.0475,9800.0
2014-05-22 11:10:00,59.15,59.18,59.13,59.16,8300.0,53.0565,53.0834,53.0386,53.0655,8300.0
2014-05-22 11:15:00,59.15,59.21,59.14,59.2,22100.0,53.0565,53.1103,53.0475,53.1014,22100.0
2014-05-22 11:20:00,59.2,59.21,59.17,59.19,11300.0,53.1014,53.1103,53.0744,53.0924,11300.0
2014-05-22 11:25:00,59.2,59.24,59.19,59.21,28200.0,53.1014,53.1372,53.0924,53.1103,28200.0
2014-05-22 11:30:00,59.21,59.22,59.13,59.15,39600.0,53.1103,53.1193,53.0386,53.0565,39600.0
2014-05-22 11:35:00,59.15,59.18,59.12,59.12,19000.0,53.0565,53.0834,53.0296,53.0296,19000.0
2014-05-22 11:40:00,59.13,59.14,59.1,59.11,10700.0,53.0386,53.0475,53.0117,53.0206,10700.0
2014-05-22 11:45:00,59.11,59.15,59.1,59.15,9900.0,53.0206,53.0565,53.0117,53.0565,9900.0
2014-05-22 11:50:00,59.16,59.2,59.15,59.19,10700.0,53.0655,53.1014,53.0565,53.0924,10700.0
2014-05-22 11:55:00,59.19,59.2,59.17,59.17,11300.0,53.0924,53.1014,53.0744,53.0744,11300.0
2014-05-22 12:00:00,59.17,59.17,59.12,59.15,18500.0,53.0744,53.0744,53.0296,53.0565,18500.0
2014-05-22 12:05:00,59.15,59.15,59.13,59.13,8200.0,53.0565,53.0565,53.0386,53.0386,8200.0
2014-05-22 12:10:00,59.13,59.13,59.09,59.1,10000.0,53.0386,53.0386,53.0027,53.0117,10000.0
2014-05-22 12:15:00,59.11,59.13,59.09,59.13,10600.0,53.0206,53.0386,53.0027,53.0386,10600.0
2014-05-22 12:20:00,59.13,59.21,59.13,59.17,14100.0,53.0386,53.1103,53.0386,53.0744,14100.0
2014-05-22 12:25:00,59.17,59.19,59.15,59.17,10500.0,53.0744,53.0924,53.0565,53.0744,10500.0
2014-05-22 12:30:00,59.16,59.18,59.16,59.17,21000.0,53.0655,53.0834,53.0655,53.0744,21000.0
2014-05-22 12:35:00,59.17,59.2,59.16,59.18,15400.0,53.0744,53.1014,53.0655,53.0834,15400.0
2014-05-22 12:40:00,59.18,59.19,59.17,59.17,6600.0,53.0834,53.0924,53.0744,53.0744,6600.0
2014-05-22 12:45:00,59.17,59.18,59.15,59.17,15000.0,53.0744,53.0834,53.0565,53.0744,15000.0
2014-05-22 12:50:00,59.17,59.17,59.07,59.09,31200.0,53.0744,53.0744,52.9847,53.0027,31200.0
2014-05-22 12:55:00,59.08,59.12,59.03,59.05,12100.0,52.9937,53.0296,52.9489,52.9668,12100.0
2014-05-22 13:00:00,59.05,59.11,59.05,59.11,11900.0,52.9668,53.0206,52.9668,53.0206,11900.0
2014-05-22 13:05:00,59.1,59.1,59.06,59.06,20000.0,53.0117,53.0117,52.9758,52.9758,20000.0
2014-05-22 13:10:00,59.05,59.06,59.0,59.06,28500.0,52.9668,52.9758,52.922,52.9758,28500.0
2014-05-22 13:15:00,59.05,59.05,58.99,59.0,14300.0,52.9668,52.9668,52.913,52.922,14300.0
2014-05-22 13:20:00,58.99,59.0,58.96,58.98,15800.0,52.913,52.922,52.8861,52.904,15800.0
2014-05-22 13:25:00,58.99,59.03,58.97,59.03,25300.0,52.913,52.9489,52.895,52.9489,25300.0
2014-05-22 13:30:00,59.04,59.04,58.94,58.94,17800.0,52.9578,52.9578,52.8681,52.8681,17800.0
2014-05-22 13:35:00,58.94,58.98,58.92,58.93,15600.0,52.8681,52.904,52.8502,52.8592,15600.0
2014-05-22 13:40:00,58.92,58.97,58.91,58.96,20700.0,52.8502,52.895,52.8412,52.8861,20700.0
2014-05-22 13:45:00,58.96,58.99,58.94,58.97,16100.0,52.8861,52.913,52.8681,52.895,16100.0
2014-05-22 13:50:00,58.98,58.98,58.88,58.96,63400.0,52.904,52.904,52.8143,52.8861,63400.0
2014-05-22 13:55:00,58.96,58.98,58.92,58.93,16300.0,52.8861,52.904,52.8502,52.8592,16300.0
2014-05-22 14:00:00,58.94,58.98,58.94,58.98,11200.0,52.8681,52.904,52.8681,52.904,11200.0
2014-05-22 14:05:00,58.98,59.0,58.96,58.99,18600.0,52.904,52.922,52.8861,52.913,18600.0
2014-05-22 14:10:00,58.98,58.98,58.96,58.98,9800.0,52.904,52.904,52.8861,52.904,9800.0
2014-05-22 14:15:00,58.98,59.0,58.97,58.98,15000.0,52.904,52.922,52.895,52.904,15000.0
2014-05-22 14:20:00,58.99,59.0,58.97,58.99,12400.0,52.913,52.922,52.895,52.913,12400.0
2014-05-22 14:25:00,58.99,59.0,58.98,59.0,10500.0,52.913,52.922,52.904,52.922,10500.0
2014-05-22 14:30:00,58.99,59.0,58.97,58.99,11900.0,52.913,52.922,52.895,52.913,11900.0
2014-05-22 14:35:00,59.0,59.0,58.99,58.99,3000.0,52.922,52.922,52.913,52.913,3000.0
2014-05-22 14:40:00,58.99,59.0,58.98,58.99,11000.0,52.913,52.922,52.904,52.913,11000.0
2014-05-22 14:45:00,59.0,59.0,58.98,58.98,11000.0,52.922,52.922,52.904,52.904,11000.0
2014-05-22 14:50:00,58.98,59.0,58.98,58.99,15500.0,52.904,52.922,52.904,52.913,15500.0
2014-05-22 14:55:00,58.99,59.0,58.98,58.99,14900.0,52.913,52.922,52.904,52.913,14900.0
2014-05-22 15:00:00,58.98,59.0,58.97,58.98,13000.0,52.904,52.922,52.895,52.904,13000.0
2014-05-22 15:05:00,58.99,58.99,58.95,58.98,12800.0,52.913,52.913,52.8771,52.904,12800.0
2014-05-22 15:10:00,58.97,58.98,58.95,58.97,28100.0,52.895,52.904,52.8771,52.895,28100.0
2014-05-22 15:15:00,58.96,58.98,58.95,58.98,12400.0,52.8861,52.904,52.8771,52.904,12400.0
2014-05-22 15:20:00,58.98,59.01,58.97,58.98,65900.0,52.904,52.9309,52.895,52.904,65900.0
2014-05-22 15:25:00,58.97,58.98,58.94,58.95,18000.0,52.895,52.904,52.8681,52.8771,18000.0
2014-05-22 15:30:00,58.94,58.97,58.93,58.94,17200.0,52.8681,52.895,52.8592,52.8681,17200.0
2014-05-22 15:35:00,58.93,58.94,58.86,58.88,53500.0,52.8592,52.8681,52.7964,52.8143,53500.0
2014-05-22 15:40:00,58.88,58.88,58.82,58.82,43700.0,52.8143,52.8143,52.7605,52.7605,43700.0
2014-05-22 15:45:00,58.82,58.84,58.76,58.82,78500.0,52.7605,52.7784,52.7067,52.7605,78500.0
2014-05-22 15:50:00,58.82,58.83,58.75,58.79,109100.0,52.7605,52.7695,52.6977,52.7336,109100.0
2014-05-22 15:55:00,58.79,58.79,58.74,58.77,129500.0,52.7336,52.7336,52.6887,52.7157,129500.0
2014-05-23 09:30:00,58.98,59.04,58.81,59.04,37900.0,52.904,52.9578,52.7515,52.9578,37900.0
2014-05-23 09:35:00,59.09,59.09,59.0,59.0,15100.0,53.0027,53.0027,52.922,52.922,15100.0
2014-05-23 09:40:00,59.02,59.04,59.0,59.0,25400.0,52.9399,52.9578,52.922,52.922,25400.0
2014-05-23 09:45:00,59.0,59.05,58.97,58.97,32700.0,52.922,52.9668,52.895,52.895,32700.0
2014-05-23 09:50:00,58.97,59.09,58.94,59.06,46800.0,52.895,53.0027,52.8681,52.9758,46800.0
2014-05-23 09:55:00,59.06,59.09,59.03,59.03,11700.0,52.9758,53.0027,52.9489,52.9489,11700.0
2014-05-23 10:00:00,59.05,59.1,59.02,59.07,28900.0,52.9668,53.0117,52.9399,52.9847,28900.0
2014-05-23 10:05:00,59.08,59.09,58.99,59.02,52200.0,52.9937,53.0027,52.913,52.9399,52200.0
2014-05-23 10:10:00,59.02,59.07,59.0,59.03,19200.0,52.9399,52.9847,52.922,52.9489,19200.0
2014-05-23 10:15:00,59.04,59.05,58.99,59.03,38700.0,52.9578,52.9668,52.913,52.9489,38700.0
2014-05-23 10:20:00,59.02,59.06,59.0,59.02,16700.0,52.9399,52.9758,52.922,52.9399,16700.0
2014-05-23 10:25:00,59.03,59.13,59.03,59.13,30100.0,52.9489,53.0386,52.9489,53.0386,30100.0
2014-05-23 10:30:00,59.13,59.14,59.09,59.11,17600.0,53.0386,53.0475,53.0027,53.0206,17600.0
2014-05-23 10:35:00,59.11,59.13,59.08,59.08,12500.0,53.0206,53.0386,52.9937,52.9937,12500.0
2014-05-23 10:40:00,59.08,59.11,59.05,59.05,24800.0,52.9937,53.0206,52.9668,52.9668,24800.0
2014-05-23 10:45:00,59.06,59.11,59.06,59.06,20200.0,52.9758,53.0206,52.9758,52.9758,20200.0
2014-05-23 10:50:00,59.06,59.16,59.06,59.14,31000.0,52.9758,53.0655,52.9758,53.0475,31000.0
2014-05-23 10:55:00,59.14,59.22,59.14,59.18,25400.0,53.0475,53.1193,53.0475,53.0834,25400.0
2014-05-23 11:00:00,59.2,59.22,59.19,59.19,14000.0,53.1014,53.1193,53.0924,53.0924,14000.0
2014-05-23 11:05:00,59.2,59.22,59.19,59.21,18100.0,53.1014,53.1193,53.0924,53.1103,18100.0
2014-05-23 11:10:00,59.22,59.23,59.19,59.2,13900.0,53.1193,53.1283,53.0924,53.1014,13900.0
2014-05-23 11:15:00,59.2,59.23,59.2,59.21,16300.0,53.1014,53.1283,53.1014,53.1103,16300.0
2014-05-23 11:20:00,59.21,59.22,59.18,59.18,15400.0,53.1103,53.1193,53.0834,53.0834,15400.0
2014-05-23 11:25:00,59.18,59.22,59.17,59.17,19300.0,53.0834,53.1193,53.0744,53.0744,19300.0
2014-05-23 11:30:00,59.17,59.22,59.17,59.22,5700.0,53.0744,53.1193,53.0744,53.1193,5700.0
2014-05-23 11:35:00,59.22,59.23,59.2,59.22,14300.0,53.1193,53.1283,53.1014,53.1193,14300.0
2014-05-23 11:40:00,59.22,59.23,59.2,59.21,40500.0,53.1193,53.1283,53.1014,53.1103,40500.0
2014-05-23 11:45:00,59.22,59.23,59.19,59.2,39300.0,53.1193,53.1283,53.0924,53.1014,39300.0
2014-05-23 11:50:00,59.21,59.23,59.2,59.22,11000.0,53.1103,53.1283,53.1014,53.1193,11000.0
2014-05-23 11:55:00,59.22,59.23,59.2,59.22,12500.0,53.1193,53.1283,53.1014,53.1193,12500.0
2014-05-23 12:00:00,59.22,59.23,59.18,59.23,11500.0,53.1193,53.1283,53.0834,53.1283,11500.0
2014-05-23 12:05:00,59.23,59.23,59.2,59.2,22200.0,53.1283,53.1283,53.1014,53.1014,22200.0
2014-05-23 12:10:00,59.2,59.2,59.14,59.17,20500.0,53.1014,53.1014,53.0475,53.0744,20500.0
2014-05-23 12:15:00,59.17,59.2,59.16,59.2,10900.0,53.0744,53.1014,53.0655,53.1014,10900.0
2014-05-23 12:20:00,59.19,59.2,59.18,59.19,5900.0,53.0924,53.1014,53.0834,53.0924,5900.0
2014-05-23 12:25:00,59.2,59.24,59.18,59.23,9100.0,53.1014,53.1372,53.0834,53.1283,9100.0
2014-05-23 12:30:00,59.23,59.26,59.23,59.25,7500.0,53.1283,53.1552,53.1283,53.1462,7500.0
2014-05-23 12:35:00,59.26,59.29,59.25,59.27,7000.0,53.1552,53.1821,53.1462,53.1641,7000.0
2014-05-23 12:40:00,59.27,59.33,59.27,59.29,7400.0,53.1641,53.218,53.1641,53.1821,7400.0
2014-05-23 12:45:00,59.29,59.3,59.28,59.29,4700.0,53.1821,53.1911,53.1731,53.1821,4700.0
2014-05-23 12:50:00,59.3,59.31,59.29,59.3,10000.0,53.1911,53.2,53.1821,53.1911,10000.0
2014-05-23 12:55:00,59.3,59.3,59.26,59.27,8900.0,53.1911,53.1911,53.1552,53.1641,8900.0
2014-05-23 13:00:00,59.26,59.27,59.25,59.27,1400.0,53.1552,53.1641,53.1462,53.1641,1400.0
2014-05-23 13:05:00,59.27,59.29,59.26,59.29,6700.0,53.1641,53.1821,53.1552,53.1821,6700.0
2014-05-23 13:10:00,59.28,59.29,59.26,59.26,5900.0,53.1731,53.1821,53.1552,53.1552,5900.0
2014-05-23 13:15:00,59.26,59.27,59.21,59.23,12900.0,53.1552,53.1641,53.1103,53.1283,12900.0
2014-05-23 13:20:00,59.23,59.24,59.19,59.21,18400.0,53.1283,53.1372,53.0924,53.1103,18400.0
2014-05-23 13:25:00,59.2,59.23,59.2,59.23,9400.0,53.1014,53.1283,53.1014,53.1283,9400.0
2014-05-23 13:30:00,59.22,59.25,59.22,59.25,5300.0,53.1193,53.1462,53.1193,53.1462,5300.0
2014-05-23 13:35:00,59.25,59.26,59.22,59.25,6900.0,53.1462,53.1552,53.1193,53.1462,6900.0
2014-05-23 13:40:00,59.25,59.27,59.25,59.27,10300.0,53.1462,53.1641,53.1462,53.1641,10300.0
2014-05-23 13:45:00,59.27,59.29,59.26,59.28,15500.0,53.1641,53.1821,53.1552,53.1731,15500.0
2014-05-23 13:50:00,59.27,59.27,59.25,59.27,10700.0,53.1641,53.1641,53.1462,53.1641,10700.0
2014-05-23 13:55:00,59.28,59.28,59.26,59.27,15700.0,53.1731,53.1731,53.1552,53.1641,15700.0
2014-05-23 14:00:00,59.27,59.27,59.26,59.27,11200.0,53.1641,53.1641,53.1552,53.1641,11200.0
2014-05-23 14:05:00,59.27,59.27,59.25,59.27,17700.0,53.1641,53.1641,53.1462,53.1641,17700.0
2014-05-23 14:10:00,59.27,59.29,59.24,59.25,18100.0,53.1641,53.1821,53.1372,53.1462,18100.0
2014-05-23 14:15:00,59.25,59.25,59.23,59.24,5700.0,53.1462,53.1462,53.1283,53.1372,5700.0
2014-05-23 14:20:00,59.24,59.28,59.24,59.28,4900.0,53.1372,53.1731,53.1372,53.1731,4900.0
2014-05-23 14:25:00,59.28,59.28,59.26,59.27,6600.0,53.1731,53.1731,53.1552,53.1641,6600.0
2014-05-23 14:30:00,59.27,59.27,59.24,59.24,7500.0,53.1641,53.1641,53.1372,53.1372,7500.0
2014-05-23 14:35:00,59.24,59.25,59.23,59.24,7300.0,53.1372,53.1462,53.1283,53.1372,7300.0
2014-05-23 14:40:00,59.24,59.26,59.23,59.25,12500.0,53.1372,53.1552,53.1283,53.1462,12500.0
2014-05-23 14:45:00,59.25,59.26,59.23,59.23,9000.0,53.1462,53.1552,53.1283,53.1283,9000.0
2014-05-23 14:50:00,59.23,59.26,59.23,59.24,18400.0,53.1283,53.1552,53.1283,53.1372,18400.0
2014-05-23 14:55:00,59.24,59.25,59.23,59.23,5800.0,53.1372,53.1462,53.1283,53.1283,5800.0
2014-05-23 15:00:00,59.23,59.25,59.23,59.25,8000.0,53.1283,53.1462,53.1283,53.1462,8000.0
2014-05-23 15:05:00,59.25,59.26,59.22,59.24,15100.0,53.1462,53.1552,53.1193,53.1372,15100.0
2014-05-23 15:10:00,59.24,59.26,59.23,59.24,18300.0,53.1372,53.1552,53.1283,53.1372,18300.0
2014-05-23 15:15:00,59.23,59.24,59.22,59.23,8900.0,53.1283,53.1372,53.1193,53.1283,8900.0
2014-05-23 15:20:00,59.24,59.26,59.23,59.25,15500.0,53.1372,53.1552,53.1283,53.1462,15500.0
2014-05-23 15:25:00,59.25,59.26,59.24,59.25,20700.0,53.1462,53.1552,53.1372,53.1462,20700.0
2014-05-23 15:30:00,59.25,59.26,59.24,59.25,14500.0,53.1462,53.1552,53.1372,53.1462,14500.0
2014-05-23 15:35:00,59.26,59.26,59.23,59.25,19300.0,53.1552,53.1552,53.1283,53.1462,19300.0
2014-05-23 15:40:00,59.25,59.26,59.24,59.25,23200.0,53.1462,53.1552,53.1372,53.1462,23200.0
2014-05-23 15:45:00,59.25,59.26,59.24,59.25,34200.0,53.1462,53.1552,53.1372,53.1462,34200.0
2014-05-23 15:50:00,59.25,59.27,59.24,59.26,51700.0,53.1462,53.1641,53.1372,53.1552,51700.0
2014-05-23 15:55:00,59.26,59.27,59.25,59.26,82300.0,53.1552,53.1641,53.1462,53.1552,82300.0
2014-05-27 09:30:00,59.57,59.69,59.4,59.65,20400.0,53.4332,53.5409,53.2808,53.505,20400.0
2014-05-27 09:35:00,59.64,59.67,59.55,59.6,52600.0,53.496,53.5229,53.4153,53.4601,52600.0
2014-05-27 09:40:00,59.6,59.68,59.6,59.68,18200.0,53.4601,53.5319,53.4601,53.5319,18200.0
2014-05-27 09:45:00,59.67,59.69,59.62,59.67,15800.0,53.5229,53.5409,53.4781,53.5229,15800.0
2014-05-27 09:50:00,59.66,59.66,59.56,59.58,47200.0,53.514,53.514,53.4243,53.4422,47200.0
2014-05-27 09:55:00,59.58,59.59,59.52,59.55,16300.0,53.4422,53.4512,53.3884,53.4153,16300.0
2014-05-27 10:00:00,59.53,59.56,59.45,59.46,8300.0,53.3974,53.4243,53.3256,53.3346,8300.0
2014-05-27 10:05:00,59.46,59.5,59.44,59.47,7200.0,53.3346,53.3704,53.3166,53.3435,7200.0
2014-05-27 10:10:00,59.48,59.54,59.45,59.53,12200.0,53.3525,53.4063,53.3256,53.3974,12200.0
2014-05-27 10:15:00,59.54,59.6,59.51,59.59,46800.0,53.4063,53.4601,53.3794,53.4512,46800.0
2014-05-27 10:20:00,59.6,59.68,59.6,59.63,58100.0,53.4601,53.5319,53.4601,53.4871,58100.0
2014-05-27 10:25:00,59.63,59.69,59.63,59.68,14200.0,53.4871,53.5409,53.4871,53.5319,14200.0
2014-05-27 10:30:00,59.68,59.69,59.65,59.65,7800.0,53.5319,53.5409,53.505,53.505,7800.0
2014-05-27 10:35:00,59.66,59.66,59.62,59.64,19400.0,53.514,53.514,53.4781,53.496,19400.0
2014-05-27 10:40:00,59.65,59.68,59.63,59.67,8400.0,53.505,53.5319,53.4871,53.5229,8400.0
2014-05-27 10:45:00,59.68,59.75,59.68,59.72,10600.0,53.5319,53.5947,53.5319,53.5678,10600.0
2014-05-27 10:50:00,59.73,59.73,59.66,59.69,14800.0,53.5768,53.5768,53.514,53.5409,14800.0
2014-05-27 10:55:00,59.69,59.7,59.62,59.62,17700.0,53.5409,53.5498,53.4781,53.4781,17700.0
2014-05-27 11:00:00,59.63,59.63,59.54,59.54,9700.0,53.4871,53.4871,53.4063,53.4063,9700.0
2014-05-27 11:05:00,59.56,59.57,59.5,59.51,7500.0,53.4243,53.4332,53.3704,53.3794,7500.0
2014-05-27 11:10:00,59.5,59.54,59.5,59.52,6100.0,53.3704,53.4063,53.3704,53.3884,6100.0
2014-05-27 11:15:00,59.53,59.54,59.44,59.44,7800.0,53.3974,53.4063,53.3166,53.3166,7800.0
2014-05-27 11:20:00,59.42,59.52,59.42,59.52,7000.0,53.2987,53.3884,53.2987,53.3884,7000.0
2014-05-27 11:25:00,59.53,59.57,59.52,59.55,9900.0,53.3974,53.4332,53.3884,53.4153,9900.0
2014-05-27 11:30:00,59.55,59.59,59.53,59.53,9900.0,53.4153,53.4512,53.3974,53.3974,9900.0
2014-05-27 11:35:00,59.52,59.56,59.49,59.55,30500.0,53.3884,53.4243,53.3615,53.4153,30500.0
2014-05-27 11:40:00,59.55,59.59,59.53,59.54,11600.0,53.4153,53.4512,53.3974,53.4063,11600.0
2014-05-27 11:45:00,59.54,59.56,59.51,59.56,7600.0,53.4063,53.4243,53.3794,53.4243,7600.0
2014-05-27 11:50:00,59.56,59.58,59.55,59.56,11600.0,53.4243,53.4422,53.4153,53.4243,11600.0
2014-05-27 11:55:00,59.57,59.57,59.55,59.55,12700.0,53.4332,53.4332,53.4153,53.4153,12700.0
2014-05-27 12:00:00,59.55,59.58,59.54,59.55,28000.0,53.4153,53.4422,53.4063,53.4153,28000.0
2014-05-27 12:05:00,59.55,59.59,59.55,59.59,4300.0,53.4153,53.4512,53.4153,53.4512,4300.0
2014-05-27 12:10:00,59.58,59.6,59.52,59.53,49600.0,53.4422,53.4601,53.3884,53.3974,49600.0
2014-05-27 12:15:00,59.54,59.55,59.52,59.53,8800.0,53.4063,53.4153,53.3884,53.3974,8800.0
2014-05-27 12:20:00,59.53,59.55,59.52,59.52,9700.0,53.3974,53.4153,53.3884,53.3884,9700.0
2014-05-27 12:25:00,59.51,59.52,59.44,59.46,9800.0,53.3794,53.3884,53.3166,53.3346,9800.0
2014-05-27 12:30:00,59.46,59.47,59.44,59.44,24900.0,53.3346,53.3435,53.3166,53.3166,24900.0
2014-05-27 12:35:00,59.44,59.45,59.39,59.4,17100.0,53.3166,53.3256,53.2718,53.2808,17100.0
2014-05-27 12:40:00,59.41,59.43,59.39,59.43,12500.0,53.2897,53.3077,53.2718,53.3077,12500.0
2014-05-27 12:45:00,59.41,59.43,59.41,59.42,3700.0,53.2897,53.3077,53.2897,53.2987,3700.0
2014-05-27 12:50:00,59.43,59.43,59.41,59.42,22500.0,53.3077,53.3077,53.2897,53.2987,22500.0
2014-05-27 12:55:00,59.42,59.43,59.4,59.4,9100.0,53.2987,53.3077,53.2808,53.2808,9100.0
2014-05-27 13:00:00,59.4,59.4,59.37,59.39,12300.0,53.2808,53.2808,53.2538,53.2718,12300.0
2014-05-27 13:05:00,59.4,59.43,59.4,59.4,8700.0,53.2808,53.3077,53.2808,53.2808,8700.0
2014-05-27 13:10:00,59.4,59.42,59.39,59.42,30200.0,53.2808,53.2987,53.2718,53.2987,30200.0
2014-05-27 13:15:00,59.42,59.43,59.4,59.41,14600.0,53.2987,53.3077,53.2808,53.2897,14600.0
2014-05-27 13:20:00,59.4,59.42,59.39,59.4,20400.0,53.2808,53.2987,53.2718,53.2808,20400.0
2014-05-27 13:25:00,59.41,59.41,59.36,59.38,12400.0,53.2897,53.2897,53.2449,53.2628,12400.0
2014-05-27 13:30:00,59.37,59.38,59.35,59.35,7800.0,53.2538,53.2628,53.2359,53.2359,7800.0
2014-05-27 13:35:00,59.36,59.4,59.36,59.39,10100.0,53.2449,53.2808,53.2449,53.2718,10100.0
2014-05-27 13:40:00,59.4,59.42,59.39,59.41,10200.0,53.2808,53.2987,53.2718,53.2897,10200.0
2014-05-27 13:45:00,59.41,59.41,59.39,59.4,21000.0,53.2897,53.2897,53.2718,53.2808,21000.0
2014-05-27 13:50:00,59.4,59.4,59.39,59.4,15600.0,53.2808,53.2808,53.2718,53.2808,15600.0
2014-05-27 13:55:00,59.4,59.4,59.38,59.38,11500.0,53.2808,53.2808,53.2628,53.2628,11500.0
2014-05-27 14:00:00,59.39,59.4,59.38,59.4,12100.0,53.2718,53.2808,53.2628,53.2808,12100.0
2014-05-27 14:05:00,59.4,59.41,59.39,59.41,13500.0,53.2808,53.2897,53.2718,53.2897,13500.0
2014-05-27 14:10:00,59.41,59.41,59.37,59.4,27800.0,53.2897,53.2897,53.2538,53.2808,27800.0
2014-05-27 14:15:00,59.4,59.41,59.39,59.41,13000.0,53.2808,53.2897,53.2718,53.2897,13000.0
2014-05-27 14:20:00,59.41,59.42,59.39,59.4,19900.0,53.2897,53.2987,53.2718,53.2808,19900.0
2014-05-27 14:25:00,59.4,59.41,59.39,59.39,11500.0,53.2808,53.2897,53.2718,53.2718,11500.0
2014-05-27 14:30:00,59.4,59.41,59.37,59.4,24500.0,53.2808,53.2897,53.2538,53.2808,24500.0
2014-05-27 14:35:00,59.4,59.41,59.39,59.4,13500.0,53.2808,53.2897,53.2718,53.2808,13500.0
2014-05-27 14:40:00,59.4,59.41,59.39,59.4,17300.0,53.2808,53.2897,53.2718,53.2808,17300.0
2014-05-27 14:45:00,59.4,59.4,59.39,59.4,13300.0,53.2808,53.2808,53.2718,53.2808,13300.0
2014-05-27 14:50:00,59.4,59.41,59.38,59.41,18500.0,53.2808,53.2897,53.2628,53.2897,18500.0
2014-05-27 14:55:00,59.4,59.43,59.39,59.41,16300.0,53.2808,53.3077,53.2718,53.2897,16300.0
2014-05-27 15:00:00,59.4,59.42,59.4,59.42,15900.0,53.2808,53.2987,53.2808,53.2987,15900.0
2014-05-27 15:05:00,59.41,59.41,59.39,59.39,13400.0,53.2897,53.2897,53.2718,53.2718,13400.0
2014-05-27 15:10:00,59.39,59.43,59.39,59.43,10100.0,53.2718,53.3077,53.2718,53.3077,10100.0
2014-05-27 15:15:00,59.43,59.47,59.43,59.45,12500.0,53.3077,53.3435,53.3077,53.3256,12500.0
2014-05-27 15:20:00,59.45,59.46,59.45,59.46,18900.0,53.3256,53.3346,53.3256,53.3346,18900.0
2014-05-27 15:25:00,59.46,59.46,59.44,59.45,29700.0,53.3346,53.3346,53.3166,53.3256,29700.0
2014-05-27 15:30:00,59.45,59.46,59.43,59.45,29000.0,53.3256,53.3346,53.3077,53.3256,29000.0
2014-05-27 15:35:00,59.45,59.47,59.42,59.47,35800.0,53.3256,53.3435,53.2987,53.3435,35800.0
2014-05-27 15:40:00,59.47,59.52,59.47,59.51,25200.0,53.3435,53.3884,53.3435,53.3794,25200.0
2014-05-27 15:45:00,59.5,59.51,59.49,59.49,39300.0,53.3704,53.3794,53.3615,53.3615,39300.0
2014-05-27 15:50:00,59.5,59.51,59.48,59.5,67500.0,53.3704,53.3794,53.3525,53.3704,67500.0
2014-05-27 15:55:00,59.5,59.51,59.35,59.45,225500.0,53.3704,53.3794,53.2359,53.3256,225500.0
2014-05-28 09:30:00,59.44,59.49,59.33,59.35,22900.0,53.3166,53.3615,53.218,53.2359,22900.0
2014-05-28 09:35:00,59.36,59.36,59.22,59.26,7000.0,53.2449,53.2449,53.1193,53.1552,7000.0
2014-05-28 09:40:00,59.27,59.37,59.26,59.36,49500.0,53.1641,53.2538,53.1552,53.2449,49500.0
2014-05-28 09:45:00,59.36,59.43,59.34,59.34,18000.0,53.2449,53.3077,53.2269,53.2269,18000.0
2014-05-28 09:50:00,59.33,59.41,59.31,59.39,8000.0,53.218,53.2897,53.2,53.2718,8000.0
2014-05-28 09:55:00,59.41,59.41,59.2,59.29,12500.0,53.2897,53.2897,53.1014,53.1821,12500.0
2014-05-28 10:00:00,59.27,59.36,59.21,59.32,41700.0,53.1641,53.2449,53.1103,53.209,41700.0
2014-05-28 10:05:00,59.33,59.37,59.31,59.37,23800.0,53.218,53.2538,53.2,53.2538,23800.0
2014-05-28 10:10:00,59.37,59.4,59.35,59.38,31300.0,53.2538,53.2808,53.2359,53.2628,31300.0
2014-05-28 10:15:00,59.38,59.41,59.37,59.4,30800.0,53.2628,53.2897,53.2538,53.2808,30800.0
2014-05-28 10:20:00,59.4,59.43,59.37,59.41,15800.0,53.2808,53.3077,53.2538,53.2897,15800.0
2014-05-28 10:25:00,59.42,59.43,59.38,59.39,22900.0,53.2987,53.3077,53.2628,53.2718,22900.0
2014-05-28 10:30:00,59.38,59.41,59.34,59.41,9000.0,53.2628,53.2897,53.2269,53.2897,9000.0
2014-05-28 10:35:00,59.4,59.43,59.36,59.37,15500.0,53.2808,53.3077,53.2449,53.2538,15500.0
2014-05-28 10:40:00,59.38,59.4,59.36,59.37,2900.0,53.2628,53.2808,53.2449,53.2538,2900.0
2014-05-28 10:45:00,59.37,59.42,59.34,59.38,11500.0,53.2538,53.2987,53.2269,53.2628,11500.0
2014-05-28 10:50:00,59.39,59.43,59.39,59.42,19300.0,53.2718,53.3077,53.2718,53.2987,19300.0
2014-05-28 10:55:00,59.41,59.43,59.36,59.41,31400.0,53.2897,53.3077,53.2449,53.2897,31400.0
2014-05-28 11:00:00,59.41,59.46,59.41,59.41,19400.0,53.2897,53.3346,53.2897,53.2897,19400.0
2014-05-28 11:05:00,59.41,59.44,59.4,59.43,20700.0,53.2897,53.3166,53.2808,53.3077,20700.0
2014-05-28 11:10:00,59.43,59.44,59.4,59.44,29100.0,53.3077,53.3166,53.2808,53.3166,29100.0
2014-05-28 11:15:00,59.44,59.48,59.41,59.48,24400.0,53.3166,53.3525,53.2897,53.3525,24400.0
2014-05-28 11:20:00,59.48,59.49,59.41,59.41,43200.0,53.3525,53.3615,53.2897,53.2897,43200.0
2014-05-28 11:25:00,59.42,59.49,59.42,59.48,7500.0,53.2987,53.3615,53.2987,53.3525,7500.0
2014-05-28 11:30:00,59.49,59.52,59.48,59.52,39900.0,53.3615,53.3884,53.3525,53.3884,39900.0
2014-05-28 11:35:00,59.52,59.53,59.47,59.51,17700.0,53.3884,53.3974,53.3435,53.3794,17700.0
2014-05-28 11:40:00,59.53,59.54,59.5,59.54,12800.0,53.3974,53.4063,53.3704,53.4063,12800.0
2014-05-28 11:45:00,59.54,59.56,59.52,59.53,10600.0,53.4063,53.4243,53.3884,53.3974,10600.0
2014-05-28 11:50:00,59.53,59.56,59.51,59.53,11100.0,53.3974,53.4243,53.3794,53.3974,11100.0
2014-05-28 11:55:00,59.53,59.55,59.53,59.55,2100.0,53.3974,53.4153,53.3974,53.4153,2100.0
2014-05-28 12:00:00,59.55,59.57,59.53,59.53,7900.0,53.4153,53.4332,53.3974,53.3974,7900.0
2014-05-28 12:05:00,59.52,59.56,59.52,59.55,3800.0,53.3884,53.4243,53.3884,53.4153,3800.0
2014-05-28 12:10:00,59.55,59.56,59.52,59.55,6800.0,53.4153,53.4243,53.3884,53.4153,6800.0
2014-05-28 12:15:00,59.55,59.55,59.46,59.51,16100.0,53.4153,53.4153,53.3346,53.3794,16100.0
2014-05-28 12:20:00,59.52,59.52,59.47,59.48,17600.0,53.3884,53.3884,53.3435,53.3525,17600.0
2014-05-28 12:25:00,59.48,59.49,59.47,59.48,4400.0,53.3525,53.3615,53.3435,53.3525,4400.0
2014-05-28 12:30:00,59.49,59.5,59.47,59.5,3000.0,53.3615,53.3704,53.3435,53.3704,3000.0
2014-05-28 12:35:00,59.5,59.52,59.49,59.52,8700.0,53.3704,53.3884,53.3615,53.3884,8700.0
2014-05-28 12:40:00,59.51,59.52,59.48,59.51,3300.0,53.3794,53.3884,53.3525,53.3794,3300.0
2014-05-28 12:45:00,59.51,59.52,59.5,59.5,4000.0,53.3794,53.3884,53.3704,53.3704,4000.0
2014-05-28 12:50:00,59.5,59.51,59.48,59.5,4000.0,53.3704,53.3794,53.3525,53.3704,4000.0
2014-05-28 12:55:00,59.5,59.52,59.5,59.5,9200.0,53.3704,53.3884,53.3704,53.3704,9200.0
2014-05-28 13:00:00,59.5,59.52,59.47,59.5,9000.0,53.3704,53.3884,53.3435,53.3704,9000.0
2014-05-28 13:05:00,59.5,59.51,59.47,59.49,19500.0,53.3704,53.3794,53.3435,53.3615,19500.0
2014-05-28 13:10:00,59.49,59.52,59.49,59.5,7000.0,53.3615,53.3884,53.3615,53.3704,7000.0
2014-05-28 13:15:00,59.52,59.53,59.5,59.51,7800.0,53.3884,53.3974,53.3704,53.3794,7800.0
2014-05-28 13:20:00,59.51,59.51,59.48,59.49,6100.0,53.3794,53.3794,53.3525,53.3615,6100.0
2014-05-28 13:25:00,59.48,59.48,59.48,59.48,1100.0,53.3525,53.3525,53.3525,53.3525,1100.0
2014-05-28 13:30:00,59.48,59.53,59.48,59.52,16200.0,53.3525,53.3974,53.3525,53.3884,16200.0
2014-05-28 13:35:00,59.52,59.52,59.5,59.51,3500.0,53.3884,53.3884,53.3704,53.3794,3500.0
2014-05-28 13:40:00,59.5,59.5,59.46,59.46,15500.0,53.3704,53.3704,53.3346,53.3346,15500.0
2014-05-28 13:45:00,59.47,59.47,59.45,59.47,10200.0,53.3435,53.3435,53.3256,53.3435,10200.0
2014-05-28 13:50:00,59.47,59.54,59.46,59.52,9700.0,53.3435,53.4063,53.3346,53.3884,9700.0
2014-05-28 13:55:00,59.52,59.52,59.47,59.48,11900.0,53.3884,53.3884,53.3435,53.3525,11900.0
2014-05-28 14:00:00,59.48,59.5,59.47,59.47,6400.0,53.3525,53.3704,53.3435,53.3435,6400.0
2014-05-28 14:05:00,59.46,59.48,59.45,59.46,4600.0,53.3346,53.3525,53.3256,53.3346,4600.0
2014-05-28 14:10:00,59.45,59.46,59.44,59.44,9400.0,53.3256,53.3346,53.3166,53.3166,9400.0
2014-05-28 14:15:00,59.44,59.45,59.42,59.42,10900.0,53.3166,53.3256,53.2987,53.2987,10900.0
2014-05-28 14:20:00,59.42,59.45,59.42,59.44,4200.0,53.2987,53.3256,53.2987,53.3166,4200.0
2014-05-28 14:25:00,59.43,59.45,59.43,59.45,3400.0,53.3077,53.3256,53.3077,53.3256,3400.0
2014-05-28 14:30:00,59.44,59.44,59.42,59.43,9400.0,53.3166,53.3166,53.2987,53.3077,9400.0
2014-05-28 14:35:00,59.44,59.46,59.43,59.46,6700.0,53.3166,53.3346,53.3077,53.3346,6700.0
2014-05-28 14:40:00,59.45,59.45,59.42,59.43,6400.0,53.3256,53.3256,53.2987,53.3077,6400.0
2014-05-28 14:45:00,59.43,59.48,59.43,59.46,9700.0,53.3077,53.3525,53.3077,53.3346,9700.0
2014-05-28 14:50:00,59.46,59.47,59.45,59.45,9900.0,53.3346,53.3435,53.3256,53.3256,9900.0
2014-05-28 14:55:00,59.46,59.47,59.43,59.44,13400.0,53.3346,53.3435,53.3077,53.3166,13400.0
2014-05-28 15:00:00,59.45,59.48,59.45,59.46,15800.0,53.3256,53.3525,53.3256,53.3346,15800.0
2014-05-28 15:05:00,59.46,59.48,59.45,59.47,14200.0,53.3346,53.3525,53.3256,53.3435,14200.0
2014-05-28 15:10:00,59.47,59.5,59.45,59.49,15700.0,53.3435,53.3704,53.3256,53.3615,15700.0
2014-05-28 15:15:00,59.49,59.5,59.48,59.49,15600.0,53.3615,53.3704,53.3525,53.3615,15600.0
2014-05-28 15:20:00,59.48,59.49,59.45,59.47,16600.0,53.3525,53.3615,53.3256,53.3435,16600.0
2014-05-28 15:25:00,59.47,59.48,59.44,59.44,23000.0,53.3435,53.3525,53.3166,53.3166,23000.0
2014-05-28 15:30:00,59.44,59.47,59.44,59.45,20100.0,53.3166,53.3435,53.3166,53.3256,20100.0
2014-05-28 15:35:00,59.45,59.46,59.44,59.46,24000.0,53.3256,53.3346,53.3166,53.3346,24000.0
2014-05-28 15:40:00,59.46,59.46,59.43,59.44,17300.0,53.3346,53.3346,53.3077,53.3166,17300.0
2014-05-28 15:45:00,59.44,59.46,59.43,59.45,25100.0,53.3166,53.3346,53.3077,53.3256,25100.0
2014-05-28 15:50:00,59.45,59.47,59.43,59.44,114100.0,53.3256,53.3435,53.3077,53.3166,114100.0
2014-05-28 15:55:00,59.44,59.45,59.42,59.44,169700.0,53.3166,53.3256,53.2987,53.3166,169700.0
2014-05-29 09:30:00,59.63,59.65,59.52,59.52,29600.0,53.4871,53.505,53.3884,53.3884,29600.0
2014-05-29 09:35:00,59.53,59.56,59.4,59.56,57100.0,53.3974,53.4243,53.2808,53.4243,57100.0
2014-05-29 09:40:00,59.55,59.63,59.51,59.6,77500.0,53.4153,53.4871,53.3794,53.4601,77500.0
2014-05-29 09:45:00,59.6,59.62,59.55,59.6,22200.0,53.4601,53.4781,53.4153,53.4601,22200.0
2014-05-29 09:50:00,59.6,59.77,59.59,59.77,43600.0,53.4601,53.6126,53.4512,53.6126,43600.0
2014-05-29 09:55:00,59.77,59.93,59.77,59.92,49000.0,53.6126,53.7562,53.6126,53.7472,49000.0
2014-05-29 10:00:00,59.92,60.0,59.9,59.96,48700.0,53.7472,53.8189,53.7292,53.7831,48700.0
2014-05-29 10:05:00,59.96,59.98,59.81,59.87,24000.0,53.7831,53.801,53.6485,53.7023,24000.0
2014-05-29 10:10:00,59.86,59.94,59.86,59.88,12200.0,53.6934,53.7651,53.6934,53.7113,12200.0
2014-05-29 10:15:00,59.88,59.89,59.77,59.79,24400.0,53.7113,53.7203,53.6126,53.6306,24400.0
2014-05-29 10:20:00,59.78,59.8,59.75,59.75,29100.0,53.6216,53.6395,53.5947,53.5947,29100.0
2014-05-29 10:25:00,59.75,59.81,59.75,59.77,23700.0,53.5947,53.6485,53.5947,53.6126,23700.0
2014-05-29 10:30:00,59.77,59.88,59.75,59.87,61200.0,53.6126,53.7113,53.5947,53.7023,61200.0
2014-05-29 10:35:00,59.87,59.94,59.87,59.89,29000.0,53.7023,53.7651,53.7023,53.7203,29000.0
2014-05-29 10:40:00,59.89,59.98,59.86,59.98,42400.0,53.7203,53.801,53.6934,53.801,42400.0
2014-05-29 10:45:00,59.98,60.09,59.98,60.02,53700.0,53.801,53.8997,53.801,53.8369,53700.0
2014-05-29 10:50:00,60.03,60.05,60.01,60.05,20700.0,53.8458,53.8638,53.8279,53.8638,20700.0
2014-05-29 10:55:00,60.05,60.07,60.01,60.06,24000.0,53.8638,53.8817,53.8279,53.8728,24000.0
2014-05-29 11:00:00,60.06,60.06,60.01,60.04,43500.0,53.8728,53.8728,53.8279,53.8548,43500.0
2014-05-29 11:05:00,60.04,60.06,60.02,60.05,18200.0,53.8548,53.8728,53.8369,53.8638,18200.0
2014-05-29 11:10:00,60.05,60.08,60.03,60.08,17100.0,53.8638,53.8907,53.8458,53.8907,17100.0
2014-05-29 11:15:00,60.08,60.17,60.08,60.12,23400.0,53.8907,53.9714,53.8907,53.9266,23400.0
2014-05-29 11:20:00,60.11,60.12,60.07,60.07,22900.0,53.9176,53.9266,53.8817,53.8817,22900.0
2014-05-29 11:25:00,60.08,60.13,60.08,60.12,20300.0,53.8907,53.9355,53.8907,53.9266,20300.0
2014-05-29 11:30:00,60.11,60.13,60.04,60.07,34000.0,53.9176,53.9355,53.8548,53.8817,34000.0
2014-05-29 11:35:00,60.07,60.11,60.07,60.11,9300.0,53.8817,53.9176,53.8817,53.9176,9300.0
2014-05-29 11:40:00,60.11,60.12,60.09,60.12,10100.0,53.9176,53.9266,53.8997,53.9266,10100.0
2014-05-29 11:45:00,60.12,60.14,60.09,60.11,13900.0,53.9266,53.9445,53.8997,53.9176,13900.0
2014-05-29 11:50:00,60.11,60.12,60.06,60.07,13700.0,53.9176,53.9266,53.8728,53.8817,13700.0
2014-05-29 11:55:00,60.08,60.11,60.07,60.09,15600.0,53.8907,53.9176,53.8817,53.8997,15600.0
2014-05-29 12:00:00,60.09,60.11,60.08,60.11,26000.0,53.8997,53.9176,53.8907,53.9176,26000.0
2014-05-29 12:05:00,60.1,60.15,60.1,60.14,15400.0,53.9086,53.9535,53.9086,53.9445,15400.0
2014-05-29 12:10:00,60.13,60.16,60.12,60.14,14300.0,53.9355,53.9625,53.9266,53.9445,14300.0
2014-05-29 12:15:00,60.13,60.15,60.1,60.15,9800.0,53.9355,53.9535,53.9086,53.9535,9800.0
2014-05-29 12:20:00,60.15,60.2,60.15,60.17,18700.0,53.9535,53.9983,53.9535,53.9714,18700.0
2014-05-29 12:25:00,60.16,60.17,60.14,60.14,14400.0,53.9625,53.9714,53.9445,53.9445,14400.0
2014-05-29 12:30:00,60.13,60.2,60.13,60.17,12800.0,53.9355,53.9983,53.9355,53.9714,12800.0
2014-05-29 12:35:00,60.18,60.2,60.17,60.17,14100.0,53.9804,53.9983,53.9714,53.9714,14100.0
2014-05-29 12:40:00,60.16,60.16,60.12,60.14,12300.0,53.9625,53.9625,53.9266,53.9445,12300.0
2014-05-29 12:45:00,60.15,60.16,60.13,60.13,9900.0,53.9535,53.9625,53.9355,53.9355,9900.0
2014-05-29 12:50:00,60.13,60.16,60.13,60.15,7200.0,53.9355,53.9625,53.9355,53.9535,7200.0
2014-05-29 12:55:00,60.15,60.15,60.12,60.13,33400.0,53.9535,53.9535,53.9266,53.9355,33400.0
2014-05-29 13:00:00,60.12,60.13,60.08,60.09,13600.0,53.9266,53.9355,53.8907,53.8997,13600.0
2014-05-29 13:05:00,60.09,60.13,60.08,60.13,19700.0,53.8997,53.9355,53.8907,53.9355,19700.0
2014-05-29 13:10:00,60.13,60.13,60.12,60.12,4800.0,53.9355,53.9355,53.9266,53.9266,4800.0
2014-05-29 13:15:00,60.12,60.13,60.11,60.12,13800.0,53.9266,53.9355,53.9176,53.9266,13800.0
2014-05-29 13:20:00,60.12,60.12,60.09,60.11,14300.0,53.9266,53.9266,53.8997,53.9176,14300.0
2014-05-29 13:25:00,60.11,60.12,60.1,60.12,13700.0,53.9176,53.9266,53.9086,53.9266,13700.0
2014-05-29 13:30:00,60.12,60.12,60.09,60.1,17500.0,53.9266,53.9266,53.8997,53.9086,17500.0
2014-05-29 13:35:00,60.1,60.11,60.09,60.1,8800.0,53.9086,53.9176,53.8997,53.9086,8800.0
2014-05-29 13:40:00,60.1,60.11,60.08,60.1,26200.0,53.9086,53.9176,53.8907,53.9086,26200.0
2014-05-29 13:45:00,60.1,60.14,60.1,60.14,12200.0,53.9086,53.9445,53.9086,53.9445,12200.0
2014-05-29 13:50:00,60.14,60.14,60.13,60.14,9400.0,53.9445,53.9445,53.9355,53.9445,9400.0
2014-05-29 13:55:00,60.14,60.16,60.13,60.16,23200.0,53.9445,53.9625,53.9355,53.9625,23200.0
2014-05-29 14:00:00,60.16,60.16,60.14,60.16,16700.0,53.9625,53.9625,53.9445,53.9625,16700.0
2014-05-29 14:05:00,60.16,60.17,60.15,60.17,9900.0,53.9625,53.9714,53.9535,53.9714,9900.0
2014-05-29 14:10:00,60.16,60.18,60.15,60.17,22700.0,53.9625,53.9804,53.9535,53.9714,22700.0
2014-05-29 14:15:00,60.17,60.21,60.17,60.2,23200.0,53.9714,54.0073,53.9714,53.9983,23200.0
2014-05-29 14:20:00,60.19,60.24,60.19,60.24,27200.0,53.9894,54.0342,53.9894,54.0342,27200.0
2014-05-29 14:25:00,60.24,60.35,60.24,60.34,68700.0,54.0342,54.1329,54.0342,54.1239,68700.0
2014-05-29 14:30:00,60.34,60.44,60.34,60.43,41600.0,54.1239,54.2136,54.1239,54.2046,41600.0
2014-05-29 14:35:00,60.42,60.5,60.42,60.49,57900.0,54.1957,54.2674,54.1957,54.2585,57900.0
2014-05-29 14:40:00,60.5,60.5,60.44,60.46,46900.0,54.2674,54.2674,54.2136,54.2316,46900.0
2014-05-29 14:45:00,60.46,60.51,60.43,60.51,44900.0,54.2316,54.2764,54.2046,54.2764,44900.0
2014-05-29 14:50:00,60.5,60.51,60.45,60.45,39700.0,54.2674,54.2764,54.2226,54.2226,39700.0
2014-05-29 14:55:00,60.46,60.47,60.45,60.45,30800.0,54.2316,54.2405,54.2226,54.2226,30800.0
2014-05-29 15:00:00,60.46,60.49,60.46,60.48,22800.0,54.2316,54.2585,54.2316,54.2495,22800.0
2014-05-29 15:05:00,60.48,60.48,60.45,60.45,34100.0,54.2495,54.2495,54.2226,54.2226,34100.0
2014-05-29 15:10:00,60.46,60.47,60.45,60.46,29300.0,54.2316,54.2405,54.2226,54.2316,29300.0
2014-05-29 15:15:00,60.46,60.47,60.45,60.47,28500.0,54.2316,54.2405,54.2226,54.2405,28500.0
2014-05-29 15:20:00,60.47,60.49,60.46,60.48,29200.0,54.2405,54.2585,54.2316,54.2495,29200.0
2014-05-29 15:25:00,60.49,60.59,60.49,60.59,45300.0,54.2585,54.3482,54.2585,54.3482,45300.0
2014-05-29 15:30:00,60.59,60.59,60.55,60.55,40600.0,54.3482,54.3482,54.3123,54.3123,40600.0
2014-05-29 15:35:00,60.56,60.61,60.55,60.57,51900.0,54.3213,54.3661,54.3123,54.3302,51900.0
2014-05-29 15:40:00,60.57,60.61,60.57,60.61,71300.0,54.3302,54.3661,54.3302,54.3661,71300.0
2014-05-29 15:45:00,60.61,60.65,60.59,60.65,99900.0,54.3661,54.402,54.3482,54.402,99900.0
2014-05-29 15:50:00,60.65,60.72,60.65,60.7,145800.0,54.402,54.4648,54.402,54.4468,145800.0
2014-05-29 15:55:00,60.71,60.72,60.64,60.68,173600.0,54.4558,54.4648,54.393,54.4289,173600.0
2014-05-30 09:30:00,60.88,61.03,60.75,61.03,112900.0,54.6083,54.7428,54.4917,54.7428,112900.0
2014-05-30 09:35:00,61.0,61.12,60.99,61.08,51100.0,54.7159,54.8236,54.707,54.7877,51100.0
2014-05-30 09:40:00,61.1,61.27,61.09,61.19,84800.0,54.8056,54.9581,54.7967,54.8863,84800.0
2014-05-30 09:45:00,61.23,61.23,61.02,61.2,41200.0,54.9222,54.9222,54.7339,54.8953,41200.0
2014-05-30 09:50:00,61.2,61.36,61.16,61.24,74000.0,54.8953,55.0388,54.8594,54.9312,74000.0
2014-05-30 09:55:00,61.24,61.28,61.17,61.17,33900.0,54.9312,54.9671,54.8684,54.8684,33900.0
2014-05-30 10:00:00,61.16,61.16,61.08,61.12,41000.0,54.8594,54.8594,54.7877,54.8236,41000.0
2014-05-30 10:05:00,61.12,61.15,61.08,61.1,39100.0,54.8236,54.8505,54.7877,54.8056,39100.0
2014-05-30 10:10:00,61.09,61.09,61.0,61.04,28200.0,54.7967,54.7967,54.7159,54.7518,28200.0
2014-05-30 10:15:00,61.04,61.1,61.02,61.06,27000.0,54.7518,54.8056,54.7339,54.7697,27000.0
2014-05-30 10:20:00,61.06,61.12,61.03,61.09,36700.0,54.7697,54.8236,54.7428,54.7967,36700.0
2014-05-30 10:25:00,61.09,61.22,61.08,61.22,111500.0,54.7967,54.9133,54.7877,54.9133,111500.0
2014-05-30 10:30:00,61.22,61.25,61.19,61.21,48200.0,54.9133,54.9402,54.8863,54.9043,48200.0
2014-05-30 10:35:00,61.22,61.23,61.16,61.21,15700.0,54.9133,54.9222,54.8594,54.9043,15700.0
2014-05-30 10:40:00,61.2,61.33,61.2,61.31,29400.0,54.8953,55.0119,54.8953,54.994,29400.0
2014-05-30 10:45:00,61.31,61.32,61.21,61.21,24700.0,54.994,55.003,54.9043,54.9043,24700.0
2014-05-30 10:50:00,61.22,61.26,61.21,61.26,24500.0,54.9133,54.9491,54.9043,54.9491,24500.0
2014-05-30 10:55:00,61.27,61.31,61.26,61.3,27000.0,54.9581,54.994,54.9491,54.985,27000.0
2014-05-30 11:00:00,61.3,61.32,61.27,61.27,32000.0,54.985,55.003,54.9581,54.9581,32000.0
2014-05-30 11:05:00,61.27,61.36,61.27,61.35,25100.0,54.9581,55.0388,54.9581,55.0299,25100.0
2014-05-30 11:10:00,61.34,61.36,61.34,61.35,16500.0,55.0209,55.0388,55.0209,55.0299,16500.0
2014-05-30 11:15:00,61.35,61.35,61.31,61.33,27000.0,55.0299,55.0299,54.994,55.0119,27000.0
2014-05-30 11:20:00,61.33,61.36,61.33,61.35,28000.0,55.0119,55.0388,55.0119,55.0299,28000.0
2014-05-30 11:25:00,61.34,61.36,61.27,61.28,26400.0,55.0209,55.0388,54.9581,54.9671,26400.0
2014-05-30 11:30:00,61.27,61.34,61.25,61.34,14800.0,54.9581,55.0209,54.9402,55.0209,14800.0
2014-05-30 11:35:00,61.33,61.4,61.33,61.39,23800.0,55.0119,55.0747,55.0119,55.0657,23800.0
2014-05-30 11:40:00,61.38,61.42,61.32,61.41,21900.0,55.0568,55.0927,55.003,55.0837,21900.0
2014-05-30 11:45:00,61.42,61.47,61.42,61.44,40800.0,55.0927,55.1375,55.0927,55.1106,40800.0
2014-05-30 11:50:00,61.45,61.46,61.38,61.4,24400.0,55.1196,55.1285,55.0568,55.0747,24400.0
2014-05-30 11:55:00,61.41,61.45,61.41,61.45,12300.0,55.0837,55.1196,55.0837,55.1196,12300.0
2014-05-30 12:00:00,61.45,61.48,61.42,61.42,38600.0,55.1196,55.1465,55.0927,55.0927,38600.0
2014-05-30 12:05:00,61.42,61.44,61.35,61.36,14100.0,55.0927,55.1106,55.0299,55.0388,14100.0
2014-05-30 12:10:00,61.36,61.36,61.31,61.33,12000.0,55.0388,55.0388,54.994,55.0119,12000.0
2014-05-30 12:15:00,61.32,61.37,61.32,61.37,14700.0,55.003,55.0478,55.003,55.0478,14700.0
2014-05-30 12:20:00,61.37,61.42,61.37,61.41,12800.0,55.0478,55.0927,55.0478,55.0837,12800.0
2014-05-30 12:25:00,61.4,61.4,61.35,61.39,14000.0,55.0747,55.0747,55.0299,55.0657,14000.0
2014-05-30 12:30:00,61.39,61.39,61.26,61.27,20600.0,55.0657,55.0657,54.9491,54.9581,20600.0
2014-05-30 12:35:00,61.26,61.27,61.21,61.21,13400.0,54.9491,54.9581,54.9043,54.9043,13400.0
2014-05-30 12:40:00,61.22,61.23,61.18,61.23,34100.0,54.9133,54.9222,54.8774,54.9222,34100.0
2014-05-30 12:45:00,61.24,61.29,61.23,61.29,13400.0,54.9312,54.976,54.9222,54.976,13400.0
2014-05-30 12:50:00,61.28,61.33,61.24,61.24,20400.0,54.9671,55.0119,54.9312,54.9312,20400.0
2014-05-30 12:55:00,61.24,61.32,61.24,61.32,8400.0,54.9312,55.003,54.9312,55.003,8400.0
2014-05-30 13:00:00,61.32,61.33,61.26,61.33,20700.0,55.003,55.0119,54.9491,55.0119,20700.0
2014-05-30 13:05:00,61.32,61.33,61.3,61.31,16800.0,55.003,55.0119,54.985,54.994,16800.0
2014-05-30 13:10:00,61.31,61.34,61.31,61.33,17400.0,54.994,55.0209,54.994,55.0119,17400.0
2014-05-30 13:15:00,61.32,61.33,61.29,61.32,66300.0,55.003,55.0119,54.976,55.003,66300.0
2014-05-30 13:20:00,61.31,61.4,61.3,61.4,47000.0,54.994,55.0747,54.985,55.0747,47000.0
2014-05-30 13:25:00,61.41,61.49,61.41,61.48,28400.0,55.0837,55.1554,55.0837,55.1465,28400.0
2014-05-30 13:30:00,61.48,61.49,61.43,61.48,54600.0,55.1465,55.1554,55.1016,55.1465,54600.0
2014-05-30 13:35:00,61.49,61.56,61.48,61.54,52200.0,55.1554,55.2182,55.1465,55.2003,52200.0
2014-05-30 13:40:00,61.54,61.59,61.53,61.53,28200.0,55.2003,55.2451,55.1913,55.1913,28200.0
2014-05-30 13:45:00,61.53,61.55,61.49,61.52,38300.0,55.1913,55.2093,55.1554,55.1824,38300.0
2014-05-30 13:50:00,61.51,61.56,61.51,61.56,17900.0,55.1734,55.2182,55.1734,55.2182,17900.0
2014-05-30 13:55:00,61.56,61.57,61.55,61.57,39100.0,55.2182,55.2272,55.2093,55.2272,39100.0
2014-05-30 14:00:00,61.57,61.58,61.55,61.55,15100.0,55.2272,55.2362,55.2093,55.2093,15100.0
2014-05-30 14:05:00,61.55,61.68,61.55,61.65,37200.0,55.2093,55.3259,55.2093,55.299,37200.0
2014-05-30 14:10:00,61.65,61.68,61.65,61.68,34600.0,55.299,55.3259,55.299,55.3259,34600.0
2014-05-30 14:15:00,61.68,61.7,61.66,61.7,37000.0,55.3259,55.3438,55.3079,55.3438,37000.0
2014-05-30 14:20:00,61.7,61.71,61.66,61.7,55600.0,55.3438,55.3528,55.3079,55.3438,55600.0
2014-05-30 14:25:00,61.7,61.7,61.63,61.68,32300.0,55.3438,55.3438,55.281,55.3259,32300.0
2014-05-30 14:30:00,61.68,61.69,61.66,61.66,23900.0,55.3259,55.3348,55.3079,55.3079,23900.0
2014-05-30 14:35:00,61.66,61.7,61.66,61.67,18100.0,55.3079,55.3438,55.3079,55.3169,18100.0
2014-05-30 14:40:00,61.66,61.68,61.58,61.59,33200.0,55.3079,55.3259,55.2362,55.2451,33200.0
2014-05-30 14:45:00,61.59,61.66,61.59,61.65,24600.0,55.2451,55.3079,55.2451,55.299,24600.0
2014-05-30 14:50:00,61.65,61.65,61.61,61.65,22700.0,55.299,55.299,55.2631,55.299,22700.0
2014-05-30 14:55:00,61.64,61.65,61.58,61.59,35600.0,55.29,55.299,55.2362,55.2451,35600.0
2014-05-30 15:00:00,61.58,61.62,61.57,61.62,30300.0,55.2362,55.2721,55.2272,55.2721,30300.0
2014-05-30 15:05:00,61.62,61.65,61.61,61.63,32800.0,55.2721,55.299,55.2631,55.281,32800.0
2014-05-30 15:10:00,61.63,61.64,61.62,61.63,43800.0,55.281,55.29,55.2721,55.281,43800.0
2014-05-30 15:15:00,61.63,61.64,61.59,61.61,34400.0,55.281,55.29,55.2451,55.2631,34400.0
2014-05-30 15:20:00,61.62,61.63,61.59,61.6,47600.0,55.2721,55.281,55.2451,55.2541,47600.0
2014-05-30 15:25:00,61.59,61.6,61.54,61.57,41500.0,55.2451,55.2541,55.2003,55.2272,41500.0
2014-05-30 15:30:00,61.57,61.61,61.56,61.6,60300.0,55.2272,55.2631,55.2182,55.2541,60300.0
2014-05-30 15:35:00,61.6,61.61,61.56,61.57,93300.0,55.2541,55.2631,55.2182,55.2272,93300.0
2014-05-30 15:40:00,61.57,61.67,61.57,61.66,89500.0,55.2272,55.3169,55.2272,55.3079,89500.0
2014-05-30 15:45:00,61.67,61.73,61.67,61.71,131300.0,55.3169,55.3707,55.3169,55.3528,131300.0
2014-05-30 15:50:00,61.71,61.71,61.62,61.63,140300.0,55.3528,55.3528,55.2721,55.281,140300.0
2014-05-30 15:55:00,61.63,61.66,61.59,61.62,197500.0,55.281,55.3079,55.2451,55.2721,197500.0
2014-06-02 09:30:00,61.71,61.71,61.32,61.62,84500.0,55.3528,55.3528,55.003,55.2721,84500.0
2014-06-02 09:35:00,61.63,61.86,61.62,61.85,48200.0,55.281,55.4873,55.2721,55.4784,48200.0
2014-06-02 09:40:00,61.85,61.86,61.7,61.76,44300.0,55.4784,55.4873,55.3438,55.3976,44300.0
2014-06-02 09:45:00,61.78,61.78,61.6,61.6,83900.0,55.4156,55.4156,55.2541,55.2541,83900.0
2014-06-02 09:50:00,61.61,61.63,61.52,61.52,39800.0,55.2631,55.281,55.1824,55.1824,39800.0
2014-06-02 09:55:00,61.52,61.53,61.41,61.47,59100.0,55.1824,55.1913,55.0837,55.1375,59100.0
2014-06-02 10:00:00,61.48,61.48,61.18,61.28,53900.0,55.1465,55.1465,54.8774,54.9671,53900.0
2014-06-02 10:05:00,61.28,61.37,61.05,61.06,110400.0,54.9671,55.0478,54.7608,54.7697,110400.0
2014-06-02 10:10:00,61.06,61.22,61.05,61.2,79000.0,54.7697,54.9133,54.7608,54.8953,79000.0
2014-06-02 10:15:00,61.21,61.27,61.21,61.26,29500.0,54.9043,54.9581,54.9043,54.9491,29500.0
2014-06-02 10:20:00,61.27,61.32,61.26,61.29,43600.0,54.9581,55.003,54.9491,54.976,43600.0
2014-06-02 10:25:00,61.29,61.31,61.27,61.29,32000.0,54.976,54.994,54.9581,54.976,32000.0
2014-06-02 10:30:00,61.29,61.34,61.26,61.31,60800.0,54.976,55.0209,54.9491,54.994,60800.0
2014-06-02 10:35:00,61.31,61.36,61.3,61.36,49300.0,54.994,55.0388,54.985,55.0388,49300.0
2014-06-02 10:40:00,61.36,61.36,61.31,61.34,49600.0,55.0388,55.0388,54.994,55.0209,49600.0
2014-06-02 10:45:00,61.34,61.35,61.25,61.25,27000.0,55.0209,55.0299,54.9402,54.9402,27000.0
2014-06-02 10:50:00,61.25,61.26,61.23,61.25,20600.0,54.9402,54.9491,54.9222,54.9402,20600.0
2014-06-02 10:55:00,61.26,61.26,61.18,61.25,39100.0,54.9491,54.9491,54.8774,54.9402,39100.0
2014-06-02 11:00:00,61.24,61.34,61.22,61.33,43600.0,54.9312,55.0209,54.9133,55.0119,43600.0
2014-06-02 11:05:00,61.35,61.45,61.35,61.45,16600.0,55.0299,55.1196,55.0299,55.1196,16600.0
2014-06-02 11:10:00,61.46,61.49,61.46,61.49,10900.0,55.1285,55.1554,55.1285,55.1554,10900.0
2014-06-02 11:15:00,61.48,61.48,61.45,61.47,16000.0,55.1465,55.1465,55.1196,55.1375,16000.0
2014-06-02 11:20:00,61.48,61.48,61.45,61.46,14900.0,55.1465,55.1465,55.1196,55.1285,14900.0
2014-06-02 11:25:00,61.45,61.55,61.45,61.54,61200.0,55.1196,55.2093,55.1196,55.2003,61200.0
2014-06-02 11:30:00,61.54,61.55,61.46,61.47,50100.0,55.2003,55.2093,55.1285,55.1375,50100.0
2014-06-02 11:35:00,61.47,61.47,61.38,61.39,22900.0,55.1375,55.1375,55.0568,55.0657,22900.0
2014-06-02 11:40:00,61.39,61.41,61.38,61.38,18600.0,55.0657,55.0837,55.0568,55.0568,18600.0
2014-06-02 11:45:00,61.39,61.41,61.38,61.4,19000.0,55.0657,55.0837,55.0568,55.0747,19000.0
2014-06-02 11:50:00,61.39,61.4,61.32,61.33,37700.0,55.0657,55.0747,55.003,55.0119,37700.0
2014-06-02 11:55:00,61.33,61.34,61.32,61.34,22200.0,55.0119,55.0209,55.003,55.0209,22200.0
2014-06-02 12:00:00,61.34,61.35,61.33,61.33,35900.0,55.0209,55.0299,55.0119,55.0119,35900.0
2014-06-02 12:05:00,61.34,61.44,61.34,61.43,38200.0,55.0209,55.1106,55.0209,55.1016,38200.0
2014-06-02 12:10:00,61.43,61.52,61.43,61.52,71100.0,55.1016,55.1824,55.1016,55.1824,71100.0
2014-06-02 12:15:00,61.52,61.53,61.5,61.51,15400.0,55.1824,55.1913,55.1644,55.1734,15400.0
2014-06-02 12:20:00,61.5,61.55,61.5,61.52,19000.0,55.1644,55.2093,55.1644,55.1824,19000.0
2014-06-02 12:25:00,61.53,61.53,61.44,61.47,26400.0,55.1913,55.1913,55.1106,55.1375,26400.0
2014-06-02 12:30:00,61.47,61.48,61.43,61.43,27800.0,55.1375,55.1465,55.1016,55.1016,27800.0
2014-06-02 12:35:00,61.44,61.45,61.43,61.43,16700.0,55.1106,55.1196,55.1016,55.1016,16700.0
2014-06-02 12:40:00,61.42,61.45,61.41,61.45,10700.0,55.0927,55.1196,55.0837,55.1196,10700.0
2014-06-02 12:45:00,61.44,61.46,61.44,61.45,17600.0,55.1106,55.1285,55.1106,55.1196,17600.0
2014-06-02 12:50:00,61.46,61.46,61.45,61.45,12300.0,55.1285,55.1285,55.1196,55.1196,12300.0
2014-06-02 12:55:00,61.45,61.46,61.45,61.46,19400.0,55.1196,55.1285,55.1196,55.1285,19400.0
2014-06-02 13:00:00,61.47,61.51,61.46,61.49,21700.0,55.1375,55.1734,55.1285,55.1554,21700.0
2014-06-02 13:05:00,61.5,61.51,61.48,61.5,25000.0,55.1644,55.1734,55.1465,55.1644,25000.0
2014-06-02 13:10:00,61.5,61.5,61.47,61.49,19800.0,55.1644,55.1644,55.1375,55.1554,19800.0
2014-06-02 13:15:00,61.48,61.49,61.47,61.48,14000.0,55.1465,55.1554,55.1375,55.1465,14000.0
2014-06-02 13:20:00,61.48,61.51,61.48,61.5,14300.0,55.1465,55.1734,55.1465,55.1644,14300.0
2014-06-02 13:25:00,61.5,61.51,61.48,61.49,130200.0,55.1644,55.1734,55.1465,55.1554,130200.0
2014-06-02 13:30:00,61.49,61.49,61.42,61.48,23200.0,55.1554,55.1554,55.0927,55.1465,23200.0
2014-06-02 13:35:00,61.48,61.5,61.46,61.46,14600.0,55.1465,55.1644,55.1285,55.1285,14600.0
2014-06-02 13:40:00,61.47,61.47,61.41,61.41,18200.0,55.1375,55.1375,55.0837,55.0837,18200.0
2014-06-02 13:45:00,61.41,61.43,61.4,61.42,12100.0,55.0837,55.1016,55.0747,55.0927,12100.0
2014-06-02 13:50:00,61.43,61.45,61.42,61.44,12700.0,55.1016,55.1196,55.0927,55.1106,12700.0
2014-06-02 13:55:00,61.45,61.47,61.45,61.47,154400.0,55.1196,55.1375,55.1196,55.1375,154400.0
2014-06-02 14:00:00,61.48,61.61,61.48,61.54,58400.0,55.1465,55.2631,55.1465,55.2003,58400.0
2014-06-02 14:05:00,61.53,61.54,61.49,61.5,23300.0,55.1913,55.2003,55.1554,55.1644,23300.0
2014-06-02 14:10:00,61.51,61.51,61.48,61.49,28100.0,55.1734,55.1734,55.1465,55.1554,28100.0
2014-06-02 14:15:00,61.5,61.54,61.49,61.5,40600.0,55.1644,55.2003,55.1554,55.1644,40600.0
2014-06-02 14:20:00,61.5,61.64,61.49,61.63,92800.0,55.1644,55.29,55.1554,55.281,92800.0
2014-06-02 14:25:00,61.63,61.64,61.61,61.63,12600.0,55.281,55.29,55.2631,55.281,12600.0
2014-06-02 14:30:00,61.63,61.68,61.63,61.66,59400.0,55.281,55.3259,55.281,55.3079,59400.0
2014-06-02 14:35:00,61.66,61.68,61.61,61.61,28400.0,55.3079,55.3259,55.2631,55.2631,28400.0
2014-06-02 14:40:00,61.61,61.61,61.58,61.59,11900.0,55.2631,55.2631,55.2362,55.2451,11900.0
2014-06-02 14:45:00,61.59,61.68,61.58,61.59,14900.0,55.2451,55.3259,55.2362,55.2451,14900.0
2014-06-02 14:50:00,61.59,61.6,61.48,61.5,38100.0,55.2451,55.2541,55.1465,55.1644,38100.0
2014-06-02 14:55:00,61.5,61.51,61.49,61.5,19000.0,55.1644,55.1734,55.1554,55.1644,19000.0
2014-06-02 15:00:00,61.5,61.5,61.49,61.49,18900.0,55.1644,55.1644,55.1554,55.1554,18900.0
2014-06-02 15:05:00,61.49,61.51,61.48,61.49,32300.0,55.1554,55.1734,55.1465,55.1554,32300.0
2014-06-02 15:10:00,61.49,61.5,61.48,61.5,29500.0,55.1554,55.1644,55.1465,55.1644,29500.0
2014-06-02 15:15:00,61.49,61.55,61.49,61.55,41800.0,55.1554,55.2093,55.1554,55.2093,41800.0
2014-06-02 15:20:00,61.55,61.56,61.46,61.49,57900.0,55.2093,55.2182,55.1285,55.1554,57900.0
2014-06-02 15:25:00,61.48,61.51,61.48,61.51,25600.0,55.1465,55.1734,55.1465,55.1734,25600.0
2014-06-02 15:30:00,61.51,61.52,61.49,61.51,44600.0,55.1734,55.1824,55.1554,55.1734,44600.0
2014-06-02 15:35:00,61.51,61.59,61.5,61.57,39400.0,55.1734,55.2451,55.1644,55.2272,39400.0
2014-06-02 15:40:00,61.58,61.66,61.57,61.65,57200.0,55.2362,55.3079,55.2272,55.299,57200.0
2014-06-02 15:45:00,61.65,61.66,61.62,61.62,69400.0,55.299,55.3079,55.2721,55.2721,69400.0
2014-06-02 15:50:00,61.62,61.63,61.6,61.61,64800.0,55.2721,55.281,55.2541,55.2631,64800.0
2014-06-02 15:55:00,61.6,61.61,61.48,61.53,192400.0,55.2541,55.2631,55.1465,55.1913,192400.0
2014-06-03 09:30:00,61.5,61.53,61.16,61.25,37200.0,55.1644,55.1913,54.8594,54.9402,37200.0
2014-06-03 09:35:00,61.25,61.45,61.2,61.4,24400.0,54.9402,55.1196,54.8953,55.0747,24400.0
2014-06-03 09:40:00,61.4,61.42,61.27,61.29,29900.0,55.0747,55.0927,54.9581,54.976,29900.0
2014-06-03 09:45:00,61.29,61.31,61.15,61.19,30600.0,54.976,54.994,54.8505,54.8863,30600.0
2014-06-03 09:50:00,61.23,61.37,61.23,61.3,47800.0,54.9222,55.0478,54.9222,54.985,47800.0
2014-06-03 09:55:00,61.3,61.4,61.3,61.39,35500.0,54.985,55.0747,54.985,55.0657,35500.0
2014-06-03 10:00:00,61.39,61.43,61.35,61.42,35900.0,55.0657,55.1016,55.0299,55.0927,35900.0
2014-06-03 10:05:00,61.42,61.45,61.36,61.44,39500.0,55.0927,55.1196,55.0388,55.1106,39500.0
2014-06-03 10:10:00,61.45,61.45,61.4,61.41,14400.0,55.1196,55.1196,55.0747,55.0837,14400.0
2014-06-03 10:15:00,61.41,61.43,61.33,61.35,21800.0,55.0837,55.1016,55.0119,55.0299,21800.0
2014-06-03 10:20:00,61.35,61.38,61.35,61.36,14600.0,55.0299,55.0568,55.0299,55.0388,14600.0
2014-06-03 10:25:00,61.37,61.37,61.29,61.34,15800.0,55.0478,55.0478,54.976,55.0209,15800.0
2014-06-03 10:30:00,61.35,61.38,61.33,61.38,17900.0,55.0299,55.0568,55.0119,55.0568,17900.0
2014-06-03 10:35:00,61.38,61.38,61.34,61.36,24900.0,55.0568,55.0568,55.0209,55.0388,24900.0
2014-06-03 10:40:00,61.36,61.37,61.34,61.35,21500.0,55.0388,55.0478,55.0209,55.0299,21500.0
2014-06-03 10:45:00,61.35,61.35,61.28,61.34,10900.0,55.0299,55.0299,54.9671,55.0209,10900.0
2014-06-03 10:50:00,61.33,61.35,61.26,61.26,10400.0,55.0119,55.0299,54.9491,54.9491,10400.0
2014-06-03 10:55:00,61.27,61.31,61.27,61.31,6300.0,54.9581,54.994,54.9581,54.994,6300.0
2014-06-03 11:00:00,61.33,61.33,61.25,61.25,14100.0,55.0119,55.0119,54.9402,54.9402,14100.0
2014-06-03 11:05:00,61.25,61.28,61.21,61.22,18100.0,54.9402,54.9671,54.9043,54.9133,18100.0
2014-06-03 11:10:00,61.22,61.27,61.22,61.27,6800.0,54.9133,54.9581,54.9133,54.9581,6800.0
2014-06-03 11:15:00,61.27,61.28,61.23,61.28,21700.0,54.9581,54.9671,54.9222,54.9671,21700.0
2014-06-03 11:20:00,61.27,61.29,61.26,61.28,10800.0,54.9581,54.976,54.9491,54.9671,10800.0
2014-06-03 11:25:00,61.29,61.31,61.26,61.31,20500.0,54.976,54.994,54.9491,54.994,20500.0
2014-06-03 11:30:00,61.31,61.32,61.28,61.31,31500.0,54.994,55.003,54.9671,54.994,31500.0
2014-06-03 11:35:00,61.31,61.31,61.24,61.25,14400.0,54.994,54.994,54.9312,54.9402,14400.0
2014-06-03 11:40:00,61.24,61.24,61.2,61.24,9400.0,54.9312,54.9312,54.8953,54.9312,9400.0
2014-06-03 11:45:00,61.24,61.28,61.24,61.26,17700.0,54.9312,54.9671,54.9312,54.9491,17700.0
2014-06-03 11:50:00,61.26,61.35,61.25,61.34,44300.0,54.9491,55.0299,54.9402,55.0209,44300.0
2014-06-03 11:55:00,61.34,61.4,61.34,61.38,9600.0,55.0209,55.0747,55.0209,55.0568,9600.0
2014-06-03 12:00:00,61.38,61.39,61.37,61.37,12000.0,55.0568,55.0657,55.0478,55.0478,12000.0
2014-06-03 12:05:00,61.36,61.39,61.36,61.38,22300.0,55.0388,55.0657,55.0388,55.0568,22300.0
2014-06-03 12:10:00,61.39,61.44,61.36,61.44,16200.0,55.0657,55.1106,55.0388,55.1106,16200.0
2014-06-03 12:15:00,61.45,61.45,61.41,61.44,20900.0,55.1196,55.1196,55.0837,55.1106,20900.0
2014-06-03 12:20:00,61.44,61.45,61.38,61.45,21300.0,55.1106,55.1196,55.0568,55.1196,21300.0
2014-06-03 12:25:00,61.46,61.46,61.42,61.45,7700.0,55.1285,55.1285,55.0927,55.1196,7700.0
2014-06-03 12:30:00,61.48,61.5,61.47,61.47,7100.0,55.1465,55.1644,55.1375,55.1375,7100.0
2014-06-03 12:35:00,61.48,61.48,61.44,61.44,11700.0,55.1465,55.1465,55.1106,55.1106,11700.0
2014-06-03 12:40:00,61.45,61.47,61.44,61.46,12000.0,55.1196,55.1375,55.1106,55.1285,12000.0
2014-06-03 12:45:00,61.46,61.47,61.44,61.44,10600.0,55.1285,55.1375,55.1106,55.1106,10600.0
2014-06-03 12:50:00,61.43,61.47,61.42,61.47,6300.0,55.1016,55.1375,55.0927,55.1375,6300.0
2014-06-03 12:55:00,61.48,61.49,61.44,61.48,22600.0,55.1465,55.1554,55.1106,55.1465,22600.0
2014-06-03 13:00:00,61.48,61.48,61.47,61.48,8100.0,55.1465,55.1465,55.1375,55.1465,8100.0
2014-06-03 13:05:00,61.48,61.51,61.48,61.51,13700.0,55.1465,55.1734,55.1465,55.1734,13700.0
2014-06-03 13:10:00,61.51,61.51,61.47,61.49,15200.0,55.1734,55.1734,55.1375,55.1554,15200.0
2014-06-03 13:15:00,61.5,61.52,61.39,61.39,28000.0,55.1644,55.1824,55.0657,55.0657,28000.0
2014-06-03 13:20:00,61.4,61.41,61.39,61.41,12700.0,55.0747,55.0837,55.0657,55.0837,12700.0
2014-06-03 13:25:00,61.4,61.44,61.39,61.44,12600.0,55.0747,55.1106,55.0657,55.1106,12600.0
2014-06-03 13:30:00,61.44,61.45,61.4,61.41,37000.0,55.1106,55.1196,55.0747,55.0837,37000.0
2014-06-03 13:35:00,61.41,61.44,61.39,61.42,7600.0,55.0837,55.1106,55.0657,55.0927,7600.0
2014-06-03 13:40:00,61.43,61.46,61.43,61.45,7000.0,55.1016,55.1285,55.1016,55.1196,7000.0
2014-06-03 13:45:00,61.44,61.45,61.42,61.42,11000.0,55.1106,55.1196,55.0927,55.0927,11000.0
2014-06-03 13:50:00,61.43,61.44,61.38,61.39,17200.0,55.1016,55.1106,55.0568,55.0657,17200.0
2014-06-03 13:55:00,61.39,61.4,61.34,61.34,16800.0,55.0657,55.0747,55.0209,55.0209,16800.0
2014-06-03 14:00:00,61.35,61.38,61.34,61.34,11500.0,55.0299,55.0568,55.0209,55.0209,11500.0
2014-06-03 14:05:00,61.34,61.39,61.32,61.39,14200.0,55.0209,55.0657,55.003,55.0657,14200.0
2014-06-03 14:10:00,61.39,61.39,61.36,61.36,8200.0,55.0657,55.0657,55.0388,55.0388,8200.0
2014-06-03 14:15:00,61.37,61.38,61.31,61.34,34800.0,55.0478,55.0568,54.994,55.0209,34800.0
2014-06-03 14:20:00,61.34,61.37,61.34,61.35,23800.0,55.0209,55.0478,55.0209,55.0299,23800.0
2014-06-03 14:25:00,61.35,61.37,61.34,61.35,12700.0,55.0299,55.0478,55.0209,55.0299,12700.0
2014-06-03 14:30:00,61.35,61.37,61.34,61.35,17500.0,55.0299,55.0478,55.0209,55.0299,17500.0
2014-06-03 14:35:00,61.35,61.36,61.31,61.35,21100.0,55.0299,55.0388,54.994,55.0299,21100.0
2014-06-03 14:40:00,61.36,61.36,61.33,61.33,15800.0,55.0388,55.0388,55.0119,55.0119,15800.0
2014-06-03 14:45:00,61.34,61.35,61.32,61.35,50000.0,55.0209,55.0299,55.003,55.0299,50000.0
2014-06-03 14:50:00,61.36,61.41,61.36,61.38,20000.0,55.0388,55.0837,55.0388,55.0568,20000.0
2014-06-03 14:55:00,61.39,61.39,61.35,61.38,13200.0,55.0657,55.0657,55.0299,55.0568,13200.0
2014-06-03 15:00:00,61.38,61.39,61.33,61.36,27300.0,55.0568,55.0657,55.0119,55.0388,27300.0
2014-06-03 15:05:00,61.35,61.37,61.31,61.32,24300.0,55.0299,55.0478,54.994,55.003,24300.0
2014-06-03 15:10:00,61.33,61.36,61.33,61.35,27200.0,55.0119,55.0388,55.0119,55.0299,27200.0
2014-06-03 15:15:00,61.35,61.36,61.33,61.34,29500.0,55.0299,55.0388,55.0119,55.0209,29500.0
2014-06-03 15:20:00,61.34,61.4,61.34,61.4,22000.0,55.0209,55.0747,55.0209,55.0747,22000.0
2014-06-03 15:25:00,61.4,61.42,61.39,61.4,25900.0,55.0747,55.0927,55.0657,55.0747,25900.0
2014-06-03 15:30:00,61.41,61.41,61.38,61.4,31600.0,55.0837,55.0837,55.0568,55.0747,31600.0
2014-06-03 15:35:00,61.39,61.41,61.39,61.41,65000.0,55.0657,55.0837,55.0657,55.0837,65000.0
2014-06-03 15:40:00,61.41,61.45,61.4,61.44,99300.0,55.0837,55.1196,55.0747,55.1106,99300.0
2014-06-03 15:45:00,61.44,61.5,61.43,61.46,124000.0,55.1106,55.1644,55.1016,55.1285,124000.0
2014-06-03 15:50:00,61.47,61.49,61.46,61.48,86400.0,55.1375,55.1554,55.1285,55.1465,86400.0
2014-06-03 15:55:00,61.48,61.52,61.46,61.49,197900.0,55.1465,55.1824,55.1285,55.1554,197900.0
2014-06-04 09:30:00,61.35,61.4,61.22,61.3,16600.0,55.0299,55.0747,54.9133,54.985,16600.0
2014-06-04 09:35:00,61.3,61.36,61.24,61.32,14000.0,54.985,55.0388,54.9312,55.003,14000.0
2014-06-04 09:40:00,61.31,61.35,61.24,61.32,13300.0,54.994,55.0299,54.9312,55.003,13300.0
2014-06-04 09:45:00,61.31,61.45,61.3,61.37,12800.0,54.994,55.1196,54.985,55.0478,12800.0
2014-06-04 09:50:00,61.38,61.46,61.38,61.45,9000.0,55.0568,55.1285,55.0568,55.1196,9000.0
2014-06-04 09:55:00,61.49,61.55,61.47,61.48,5600.0,55.1554,55.2093,55.1375,55.1465,5600.0
2014-06-04 10:00:00,61.49,61.58,61.45,61.5,15500.0,55.1554,55.2362,55.1196,55.1644,15500.0
2014-06-04 10:05:00,61.49,61.54,61.46,61.54,5900.0,55.1554,55.2003,55.1285,55.2003,5900.0
2014-06-04 10:10:00,61.53,61.55,61.49,61.49,13300.0,55.1913,55.2093,55.1554,55.1554,13300.0
2014-06-04 10:15:00,61.5,61.53,61.46,61.5,12100.0,55.1644,55.1913,55.1285,55.1644,12100.0
2014-06-04 10:20:00,61.5,61.53,61.48,61.5,6600.0,55.1644,55.1913,55.1465,55.1644,6600.0
2014-06-04 10:25:00,61.5,61.6,61.48,61.57,25500.0,55.1644,55.2541,55.1465,55.2272,25500.0
2014-06-04 10:30:00,61.57,61.67,61.57,61.57,11400.0,55.2272,55.3169,55.2272,55.2272,11400.0
2014-06-04 10:35:00,61.59,61.6,61.55,61.58,8800.0,55.2451,55.2541,55.2093,55.2362,8800.0
2014-06-04 10:40:00,61.59,61.62,61.53,61.6,9200.0,55.2451,55.2721,55.1913,55.2541,9200.0
2014-06-04 10:45:00,61.6,61.63,61.57,61.58,17100.0,55.2541,55.281,55.2272,55.2362,17100.0
2014-06-04 10:50:00,61.59,61.61,61.57,61.6,8300.0,55.2451,55.2631,55.2272,55.2541,8300.0
2014-06-04 10:55:00,61.61,61.65,61.6,61.65,8000.0,55.2631,55.299,55.2541,55.299,8000.0
2014-06-04 11:00:00,61.65,61.67,61.63,61.67,12800.0,55.299,55.3169,55.281,55.3169,12800.0
2014-06-04 11:05:00,61.68,61.68,61.63,61.63,6100.0,55.3259,55.3259,55.281,55.281,6100.0
2014-06-04 11:10:00,61.64,61.69,61.64,61.68,33800.0,55.29,55.3348,55.29,55.3259,33800.0
2014-06-04 11:15:00,61.69,61.71,61.68,61.7,5600.0,55.3348,55.3528,55.3259,55.3438,5600.0
2014-06-04 11:20:00,61.71,61.75,61.7,61.71,15700.0,55.3528,55.3887,55.3438,55.3528,15700.0
2014-06-04 11:25:00,61.72,61.72,61.61,61.61,51700.0,55.3617,55.3617,55.2631,55.2631,51700.0
2014-06-04 11:30:00,61.6,61.61,61.55,61.57,17700.0,55.2541,55.2631,55.2093,55.2272,17700.0
2014-06-04 11:35:00,61.57,61.66,61.57,61.57,19500.0,55.2272,55.3079,55.2272,55.2272,19500.0
2014-06-04 11:40:00,61.57,61.61,61.56,61.6,6200.0,55.2272,55.2631,55.2182,55.2541,6200.0
2014-06-04 11:45:00,61.6,61.61,61.58,61.58,10500.0,55.2541,55.2631,55.2362,55.2362,10500.0
2014-06-04 11:50:00,61.58,61.6,61.57,61.58,18600.0,55.2362,55.2541,55.2272,55.2362,18600.0
2014-06-04 11:55:00,61.58,61.61,61.57,61.61,7000.0,55.2362,55.2631,55.2272,55.2631,7000.0
2014-06-04 12:00:00,61.6,61.6,61.58,61.59,11200.0,55.2541,55.2541,55.2362,55.2451,11200.0
2014-06-04 12:05:00,61.58,61.59,61.58,61.59,2900.0,55.2362,55.2451,55.2362,55.2451,2900.0
2014-06-04 12:10:00,61.59,61.62,61.59,61.61,10400.0,55.2451,55.2721,55.2451,55.2631,10400.0
2014-06-04 12:15:00,61.61,61.62,61.59,61.59,19600.0,55.2631,55.2721,55.2451,55.2451,19600.0
2014-06-04 12:20:00,61.6,61.6,61.51,61.53,50500.0,55.2541,55.2541,55.1734,55.1913,50500.0
2014-06-04 12:25:00,61.55,61.62,61.54,61.62,9300.0,55.2093,55.2721,55.2003,55.2721,9300.0
2014-06-04 12:30:00,61.61,61.64,61.56,61.64,21900.0,55.2631,55.29,55.2182,55.29,21900.0
2014-06-04 12:35:00,61.63,61.66,61.63,61.64,7400.0,55.281,55.3079,55.281,55.29,7400.0
2014-06-04 12:40:00,61.65,61.68,61.64,61.67,4500.0,55.299,55.3259,55.29,55.3169,4500.0
2014-06-04 12:45:00,61.67,61.7,61.61,61.62,15600.0,55.3169,55.3438,55.2631,55.2721,15600.0
2014-06-04 12:50:00,61.62,61.68,61.61,61.68,9600.0,55.2721,55.3259,55.2631,55.3259,9600.0
2014-06-04 12:55:00,61.69,61.7,61.68,61.69,3000.0,55.3348,55.3438,55.3259,55.3348,3000.0
2014-06-04 13:00:00,61.68,61.7,61.68,61.7,4500.0,55.3259,55.3438,55.3259,55.3438,4500.0
2014-06-04 13:05:00,61.69,61.69,61.65,61.65,6100.0,55.3348,55.3348,55.299,55.299,6100.0
2014-06-04 13:10:00,61.66,61.66,61.63,61.65,4600.0,55.3079,55.3079,55.281,55.299,4600.0
2014-06-04 13:15:00,61.65,61.65,61.59,61.59,13400.0,55.299,55.299,55.2451,55.2451,13400.0
2014-06-04 13:20:00,61.59,61.61,61.58,61.59,80900.0,55.2451,55.2631,55.2362,55.2451,80900.0
2014-06-04 13:25:00,61.59,61.59,61.55,61.55,41500.0,55.2451,55.2451,55.2093,55.2093,41500.0
2014-06-04 13:30:00,61.56,61.58,61.52,61.58,10900.0,55.2182,55.2362,55.1824,55.2362,10900.0
2014-06-04 13:35:00,61.59,61.6,61.57,61.58,33100.0,55.2451,55.2541,55.2272,55.2362,33100.0
2014-06-04 13:40:00,61.58,61.65,61.55,61.57,46700.0,55.2362,55.299,55.2093,55.2272,46700.0
2014-06-04 13:45:00,61.56,61.59,61.56,61.58,3500.0,55.2182,55.2451,55.2182,55.2362,3500.0
2014-06-04 13:50:00,61.58,61.6,61.55,61.55,19900.0,55.2362,55.2541,55.2093,55.2093,19900.0
2014-06-04 13:55:00,61.55,61.55,61.53,61.54,60900.0,55.2093,55.2093,55.1913,55.2003,60900.0
2014-06-04 14:00:00,61.54,61.55,61.53,61.53,15200.0,55.2003,55.2093,55.1913,55.1913,15200.0
2014-06-04 14:05:00,61.53,61.54,61.48,61.53,14100.0,55.1913,55.2003,55.1465,55.1913,14100.0
2014-06-04 14:10:00,61.52,61.53,61.52,61.53,7200.0,55.1824,55.1913,55.1824,55.1913,7200.0
2014-06-04 14:15:00,61.52,61.53,61.44,61.52,41800.0,55.1824,55.1913,55.1106,55.1824,41800.0
2014-06-04 14:20:00,61.53,61.54,61.45,61.49,24100.0,55.1913,55.2003,55.1196,55.1554,24100.0
2014-06-04 14:25:00,61.49,61.52,61.48,61.51,14200.0,55.1554,55.1824,55.1465,55.1734,14200.0
2014-06-04 14:30:00,61.52,61.52,61.44,61.45,16000.0,55.1824,55.1824,55.1106,55.1196,16000.0
2014-06-04 14:35:00,61.46,61.48,61.46,61.46,16600.0,55.1285,55.1465,55.1285,55.1285,16600.0
2014-06-04 14:40:00,61.47,61.48,61.45,61.47,11600.0,55.1375,55.1465,55.1196,55.1375,11600.0
2014-06-04 14:45:00,61.48,61.5,61.44,61.44,64600.0,55.1465,55.1644,55.1106,55.1106,64600.0
2014-06-04 14:50:00,61.45,61.46,61.43,61.44,12800.0,55.1196,55.1285,55.1016,55.1106,12800.0
2014-06-04 14:55:00,61.45,61.47,61.43,61.47,29200.0,55.1196,55.1375,55.1016,55.1375,29200.0
2014-06-04 15:00:00,61.47,61.5,61.45,61.49,15800.0,55.1375,55.1644,55.1196,55.1554,15800.0
2014-06-04 15:05:00,61.48,61.51,61.47,61.47,9700.0,55.1465,55.1734,55.1375,55.1375,9700.0
2014-06-04 15:10:00,61.47,61.48,61.44,61.45,29100.0,55.1375,55.1465,55.1106,55.1196,29100.0
2014-06-04 15:15:00,61.46,61.48,61.44,61.46,13200.0,55.1285,55.1465,55.1106,55.1285,13200.0
2014-06-04 15:20:00,61.46,61.51,61.45,61.51,29000.0,55.1285,55.1734,55.1196,55.1734,29000.0
2014-06-04 15:25:00,61.52,61.55,61.51,61.55,24800.0,55.1824,55.2093,55.1734,55.2093,24800.0
2014-06-04 15:30:00,61.55,61.55,61.53,61.53,10400.0,55.2093,55.2093,55.1913,55.1913,10400.0
2014-06-04 15:35:00,61.54,61.56,61.53,61.55,20600.0,55.2003,55.2182,55.1913,55.2093,20600.0
2014-06-04 15:40:00,61.56,61.62,61.55,61.62,18500.0,55.2182,55.2721,55.2093,55.2721,18500.0
2014-06-04 15:45:00,61.62,61.62,61.59,61.6,23900.0,55.2721,55.2721,55.2451,55.2541,23900.0
2014-06-04 15:50:00,61.6,61.67,61.6,61.66,70900.0,55.2541,55.3169,55.2541,55.3079,70900.0
2014-06-04 15:55:00,61.66,61.76,61.65,61.72,161900.0,55.3079,55.3976,55.299,55.3617,161900.0
2014-06-05 09:30:00,61.95,61.95,61.84,61.84,18000.0,55.5681,55.5681,55.4694,55.4694,18000.0
2014-06-05 09:35:00,61.83,61.85,61.73,61.79,35300.0,55.4604,55.4784,55.3707,55.4245,35300.0
2014-06-05 09:40:00,61.77,61.9,61.57,61.81,40600.0,55.4066,55.5232,55.2272,55.4425,40600.0
2014-06-05 09:45:00,61.81,61.97,61.8,61.87,29000.0,55.4425,55.586,55.4335,55.4963,29000.0
2014-06-05 09:50:00,61.86,61.89,61.72,61.72,17500.0,55.4873,55.5142,55.3617,55.3617,17500.0
2014-06-05 09:55:00,61.7,61.8,61.69,61.8,6000.0,55.3438,55.4335,55.3348,55.4335,6000.0
2014-06-05 10:00:00,61.79,61.79,61.67,61.67,29400.0,55.4245,55.4245,55.3169,55.3169,29400.0
2014-06-05 10:05:00,61.66,61.77,61.64,61.68,15900.0,55.3079,55.4066,55.29,55.3259,15900.0
2014-06-05 10:10:00,61.68,61.73,61.66,61.72,21200.0,55.3259,55.3707,55.3079,55.3617,21200.0
2014-06-05 10:15:00,61.73,61.8,61.63,61.8,23700.0,55.3707,55.4335,55.281,55.4335,23700.0
2014-06-05 10:20:00,61.8,61.89,61.8,61.82,35000.0,55.4335,55.5142,55.4335,55.4514,35000.0
2014-06-05 10:25:00,61.82,61.96,61.81,61.93,27800.0,55.4514,55.577,55.4425,55.5501,27800.0
2014-06-05 10:30:00,61.93,61.94,61.9,61.93,4200.0,55.5501,55.5591,55.5232,55.5501,4200.0
2014-06-05 10:35:00,61.93,61.94,61.88,61.91,5100.0,55.5501,55.5591,55.5053,55.5322,5100.0
2014-06-05 10:40:00,61.91,62.08,61.91,62.05,38700.0,55.5322,55.6847,55.5322,55.6578,38700.0
2014-06-05 10:45:00,62.04,62.04,61.96,62.01,8700.0,55.6488,55.6488,55.577,55.6219,8700.0
2014-06-05 10:50:00,62.01,62.01,61.98,61.98,7300.0,55.6219,55.6219,55.595,55.595,7300.0
2014-06-05 10:55:00,61.97,62.02,61.96,62.01,7400.0,55.586,55.6308,55.577,55.6219,7400.0
2014-06-05 11:00:00,62.0,62.02,61.97,62.01,2800.0,55.6129,55.6308,55.586,55.6219,2800.0
2014-06-05 11:05:00,62.01,62.05,62.0,62.05,13100.0,55.6219,55.6578,55.6129,55.6578,13100.0
2014-06-05 11:10:00,62.05,62.1,62.04,62.06,6200.0,55.6578,55.7026,55.6488,55.6667,6200.0
2014-06-05 11:15:00,62.07,62.11,62.05,62.1,7500.0,55.6757,55.7116,55.6578,55.7026,7500.0
2014-06-05 11:20:00,62.09,62.09,62.05,62.06,5300.0,55.6936,55.6936,55.6578,55.6667,5300.0
2014-06-05 11:25:00,62.05,62.07,62.03,62.03,22500.0,55.6578,55.6757,55.6398,55.6398,22500.0
2014-06-05 11:30:00,62.04,62.04,61.98,62.03,9500.0,55.6488,55.6488,55.595,55.6398,9500.0
2014-06-05 11:35:00,62.03,62.08,62.03,62.06,6900.0,55.6398,55.6847,55.6398,55.6667,6900.0
2014-06-05 11:40:00,62.06,62.09,62.05,62.07,4000.0,55.6667,55.6936,55.6578,55.6757,4000.0
2014-06-05 11:45:00,62.08,62.12,62.06,62.07,9400.0,55.6847,55.7205,55.6667,55.6757,9400.0
2014-06-05 11:50:00,62.07,62.12,62.06,62.09,20100.0,55.6757,55.7205,55.6667,55.6936,20100.0
2014-06-05 11:55:00,62.09,62.11,62.06,62.1,12800.0,55.6936,55.7116,55.6667,55.7026,12800.0
2014-06-05 12:00:00,62.1,62.16,62.06,62.16,30400.0,55.7026,55.7564,55.6667,55.7564,30400.0
2014-06-05 12:05:00,62.16,62.19,62.13,62.15,11600.0,55.7564,55.7833,55.7295,55.7475,11600.0
2014-06-05 12:10:00,62.16,62.19,62.16,62.17,7100.0,55.7564,55.7833,55.7564,55.7654,7100.0
2014-06-05 12:15:00,62.17,62.18,62.14,62.17,47000.0,55.7654,55.7744,55.7385,55.7654,47000.0
2014-06-05 12:20:00,62.18,62.24,62.18,62.24,7400.0,55.7744,55.8282,55.7744,55.8282,7400.0
2014-06-05 12:25:00,62.23,62.24,62.19,62.2,4600.0,55.8192,55.8282,55.7833,55.7923,4600.0
2014-06-05 12:30:00,62.19,62.21,62.19,62.21,6600.0,55.7833,55.8013,55.7833,55.8013,6600.0
2014-06-05 12:35:00,62.21,62.35,62.21,62.33,56400.0,55.8013,55.9268,55.8013,55.9089,56400.0
2014-06-05 12:40:00,62.33,62.33,62.3,62.32,3900.0,55.9089,55.9089,55.882,55.8999,3900.0
2014-06-05 12:45:00,62.31,62.31,62.29,62.29,6000.0,55.891,55.891,55.873,55.873,6000.0
2014-06-05 12:50:00,62.28,62.31,62.28,62.31,3200.0,55.8641,55.891,55.8641,55.891,3200.0
2014-06-05 12:55:00,62.29,62.32,62.24,62.24,21200.0,55.873,55.8999,55.8282,55.8282,21200.0
2014-06-05 13:00:00,62.24,62.27,62.23,62.23,10200.0,55.8282,55.8551,55.8192,55.8192,10200.0
2014-06-05 13:05:00,62.24,62.28,62.24,62.26,2800.0,55.8282,55.8641,55.8282,55.8461,2800.0
2014-06-05 13:10:00,62.26,62.26,62.22,62.22,3400.0,55.8461,55.8461,55.8102,55.8102,3400.0
2014-06-05 13:15:00,62.22,62.26,62.21,62.23,12200.0,55.8102,55.8461,55.8013,55.8192,12200.0
2014-06-05 13:20:00,62.23,62.26,62.23,62.24,5000.0,55.8192,55.8461,55.8192,55.8282,5000.0
2014-06-05 13:25:00,62.22,62.24,62.21,62.21,5000.0,55.8102,55.8282,55.8013,55.8013,5000.0
2014-06-05 13:30:00,62.21,62.23,62.2,62.22,3400.0,55.8013,55.8192,55.7923,55.8102,3400.0
2014-06-05 13:35:00,62.2,62.26,62.19,62.26,8800.0,55.7923,55.8461,55.7833,55.8461,8800.0
2014-06-05 13:40:00,62.27,62.27,62.23,62.26,36000.0,55.8551,55.8551,55.8192,55.8461,36000.0
2014-06-05 13:45:00,62.26,62.26,62.23,62.24,6100.0,55.8461,55.8461,55.8192,55.8282,6100.0
2014-06-05 13:50:00,62.24,62.29,62.24,62.29,4500.0,55.8282,55.873,55.8282,55.873,4500.0
2014-06-05 13:55:00,62.29,62.3,62.25,62.3,5200.0,55.873,55.882,55.8372,55.882,5200.0
2014-06-05 14:00:00,62.3,62.3,62.27,62.29,2800.0,55.882,55.882,55.8551,55.873,2800.0
2014-06-05 14:05:00,62.29,62.29,62.25,62.27,3300.0,55.873,55.873,55.8372,55.8551,3300.0
2014-06-05 14:10:00,62.27,62.3,62.26,62.29,10000.0,55.8551,55.882,55.8461,55.873,10000.0
2014-06-05 14:15:00,62.3,62.31,62.29,62.31,4800.0,55.882,55.891,55.873,55.891,4800.0
2014-06-05 14:20:00,62.3,62.33,62.29,62.31,4700.0,55.882,55.9089,55.873,55.891,4700.0
2014-06-05 14:25:00,62.29,62.33,62.24,62.26,14300.0,55.873,55.9089,55.8282,55.8461,14300.0
2014-06-05 14:30:00,62.27,62.35,62.26,62.34,14100.0,55.8551,55.9268,55.8461,55.9179,14100.0
2014-06-05 14:35:00,62.35,62.35,62.3,62.3,5300.0,55.9268,55.9268,55.882,55.882,5300.0
2014-06-05 14:40:00,62.3,62.31,62.29,62.3,3300.0,55.882,55.891,55.873,55.882,3300.0
2014-06-05 14:45:00,62.28,62.3,62.24,62.3,38700.0,55.8641,55.882,55.8282,55.882,38700.0
2014-06-05 14:50:00,62.3,62.3,62.25,62.25,7700.0,55.882,55.882,55.8372,55.8372,7700.0
2014-06-05 14:55:00,62.25,62.26,62.23,62.25,39600.0,55.8372,55.8461,55.8192,55.8372,39600.0
2014-06-05 15:00:00,62.25,62.28,62.24,62.25,12800.0,55.8372,55.8641,55.8282,55.8372,12800.0
2014-06-05 15:05:00,62.25,62.27,62.23,62.25,16800.0,55.8372,55.8551,55.8192,55.8372,16800.0
2014-06-05 15:10:00,62.25,62.26,62.23,62.25,12700.0,55.8372,55.8461,55.8192,55.8372,12700.0
2014-06-05 15:15:00,62.24,62.27,62.23,62.27,12100.0,55.8282,55.8551,55.8192,55.8551,12100.0
2014-06-05 15:20:00,62.27,62.31,62.27,62.28,13700.0,55.8551,55.891,55.8551,55.8641,13700.0
2014-06-05 15:25:00,62.29,62.29,62.24,62.26,15000.0,55.873,55.873,55.8282,55.8461,15000.0
2014-06-05 15:30:00,62.25,62.29,62.24,62.26,48800.0,55.8372,55.873,55.8282,55.8461,48800.0
2014-06-05 15:35:00,62.27,62.28,62.26,62.28,26700.0,55.8551,55.8641,55.8461,55.8641,26700.0
2014-06-05 15:40:00,62.28,62.3,62.25,62.28,36000.0,55.8641,55.882,55.8372,55.8641,36000.0
2014-06-05 15:45:00,62.28,62.3,62.28,62.28,16800.0,55.8641,55.882,55.8641,55.8641,16800.0
2014-06-05 15:50:00,62.28,62.32,62.26,62.3,35900.0,55.8641,55.8999,55.8461,55.882,35900.0
2014-06-05 15:55:00,62.31,62.36,62.28,62.3,96100.0,55.891,55.9358,55.8641,55.882,96100.0
2014-06-06 09:30:00,62.32,62.58,62.27,62.42,57600.0,55.8999,56.1332,55.8551,55.9896,57600.0
2014-06-06 09:35:00,62.42,62.57,62.41,62.56,8400.0,55.9896,56.1242,55.9807,56.1152,8400.0
2014-06-06 09:40:00,62.56,62.57,62.44,62.51,22200.0,56.1152,56.1242,56.0076,56.0704,22200.0
2014-06-06 09:45:00,62.51,62.67,62.5,62.62,16400.0,56.0704,56.2139,56.0614,56.169,16400.0
2014-06-06 09:50:00,62.63,62.69,62.63,62.66,29300.0,56.178,56.2318,56.178,56.2049,29300.0
2014-06-06 09:55:00,62.66,62.71,62.62,62.71,31000.0,56.2049,56.2498,56.169,56.2498,31000.0
2014-06-06 10:00:00,62.72,62.79,62.72,62.74,35200.0,56.2587,56.3215,56.2587,56.2767,35200.0
2014-06-06 10:05:00,62.74,62.8,62.72,62.8,44500.0,56.2767,56.3305,56.2587,56.3305,44500.0
2014-06-06 10:10:00,62.8,62.8,62.6,62.6,23300.0,56.3305,56.3305,56.1511,56.1511,23300.0
2014-06-06 10:15:00,62.6,62.69,62.6,62.66,5800.0,56.1511,56.2318,56.1511,56.2049,5800.0
2014-06-06 10:20:00,62.67,62.69,62.62,62.66,10300.0,56.2139,56.2318,56.169,56.2049,10300.0
2014-06-06 10:25:00,62.67,62.71,62.65,62.67,9000.0,56.2139,56.2498,56.1959,56.2139,9000.0
2014-06-06 10:30:00,62.66,62.66,62.61,62.62,21700.0,56.2049,56.2049,56.1601,56.169,21700.0
2014-06-06 10:35:00,62.62,62.67,62.62,62.63,17200.0,56.169,56.2139,56.169,56.178,17200.0
2014-06-06 10:40:00,62.62,62.64,62.58,62.63,40500.0,56.169,56.187,56.1332,56.178,40500.0
2014-06-06 10:45:00,62.62,62.64,62.6,62.63,6100.0,56.169,56.187,56.1511,56.178,6100.0
2014-06-06 10:50:00,62.64,62.7,62.64,62.68,3900.0,56.187,56.2408,56.187,56.2229,3900.0
2014-06-06 10:55:00,62.67,62.67,62.63,62.65,3200.0,56.2139,56.2139,56.178,56.1959,3200.0
2014-06-06 11:00:00,62.65,62.68,62.65,62.68,4900.0,56.1959,56.2229,56.1959,56.2229,4900.0
2014-06-06 11:05:00,62.68,62.75,62.67,62.75,13500.0,56.2229,56.2856,56.2139,56.2856,13500.0
2014-06-06 11:10:00,62.76,62.78,62.7,62.7,3800.0,56.2946,56.3126,56.2408,56.2408,3800.0
2014-06-06 11:15:00,62.69,62.7,62.69,62.69,5900.0,56.2318,56.2408,56.2318,56.2318,5900.0
2014-06-06 11:20:00,62.7,62.74,62.7,62.74,7800.0,56.2408,56.2767,56.2408,56.2767,7800.0
2014-06-06 11:25:00,62.74,62.74,62.7,62.71,23500.0,56.2767,56.2767,56.2408,56.2498,23500.0
2014-06-06 11:30:00,62.71,62.74,62.69,62.7,7900.0,56.2498,56.2767,56.2318,56.2408,7900.0
2014-06-06 11:35:00,62.7,62.73,62.7,62.73,4100.0,56.2408,56.2677,56.2408,56.2677,4100.0
2014-06-06 11:40:00,62.74,62.74,62.71,62.72,6600.0,56.2767,56.2767,56.2498,56.2587,6600.0
2014-06-06 11:45:00,62.72,62.74,62.72,62.73,5300.0,56.2587,56.2767,56.2587,56.2677,5300.0
2014-06-06 11:50:00,62.74,62.76,62.69,62.7,7700.0,56.2767,56.2946,56.2318,56.2408,7700.0
2014-06-06 11:55:00,62.69,62.72,62.69,62.71,11100.0,56.2318,56.2587,56.2318,56.2498,11100.0
2014-06-06 12:00:00,62.7,62.7,62.67,62.67,3200.0,56.2408,56.2408,56.2139,56.2139,3200.0
2014-06-06 12:05:00,62.65,62.67,62.61,62.61,4700.0,56.1959,56.2139,56.1601,56.1601,4700.0
2014-06-06 12:10:00,62.61,62.61,62.57,62.6,17800.0,56.1601,56.1601,56.1242,56.1511,17800.0
2014-06-06 12:15:00,62.61,62.64,62.61,62.64,2800.0,56.1601,56.187,56.1601,56.187,2800.0
2014-06-06 12:20:00,62.65,62.69,62.65,62.67,8300.0,56.1959,56.2318,56.1959,56.2139,8300.0
2014-06-06 12:25:00,62.66,62.72,62.66,62.71,2500.0,56.2049,56.2587,56.2049,56.2498,2500.0
2014-06-06 12:30:00,62.72,62.74,62.72,62.72,3600.0,56.2587,56.2767,56.2587,56.2587,3600.0
2014-06-06 12:35:00,62.71,62.73,62.7,62.72,9200.0,56.2498,56.2677,56.2408,56.2587,9200.0
2014-06-06 12:40:00,62.71,62.72,62.69,62.7,2400.0,56.2498,56.2587,56.2318,56.2408,2400.0
2014-06-06 12:45:00,62.71,62.71,62.69,62.7,3900.0,56.2498,56.2498,56.2318,56.2408,3900.0
2014-06-06 12:50:00,62.7,62.7,62.66,62.66,7200.0,56.2408,56.2408,56.2049,56.2049,7200.0
2014-06-06 12:55:00,62.65,62.65,62.62,62.62,4600.0,56.1959,56.1959,56.169,56.169,4600.0
2014-06-06 13:00:00,62.62,62.63,62.6,62.61,9600.0,56.169,56.178,56.1511,56.1601,9600.0
2014-06-06 13:05:00,62.6,62.62,62.6,62.62,3100.0,56.1511,56.169,56.1511,56.169,3100.0
2014-06-06 13:10:00,62.62,62.63,62.61,62.61,7000.0,56.169,56.178,56.1601,56.1601,7000.0
2014-06-06 13:15:00,62.62,62.67,62.62,62.66,32500.0,56.169,56.2139,56.169,56.2049,32500.0
2014-06-06 13:20:00,62.65,62.67,62.65,62.67,2300.0,56.1959,56.2139,56.1959,56.2139,2300.0
2014-06-06 13:25:00,62.67,62.68,62.65,62.67,6900.0,56.2139,56.2229,56.1959,56.2139,6900.0
2014-06-06 13:30:00,62.67,62.68,62.65,62.68,5600.0,56.2139,56.2229,56.1959,56.2229,5600.0
2014-06-06 13:35:00,62.67,62.7,62.66,62.7,2500.0,56.2139,56.2408,56.2049,56.2408,2500.0
2014-06-06 13:40:00,62.69,62.7,62.66,62.66,4000.0,56.2318,56.2408,56.2049,56.2049,4000.0
2014-06-06 13:45:00,62.67,62.73,62.67,62.73,7000.0,56.2139,56.2677,56.2139,56.2677,7000.0
2014-06-06 13:50:00,62.74,62.74,62.66,62.66,4900.0,56.2767,56.2767,56.2049,56.2049,4900.0
2014-06-06 13:55:00,62.67,62.69,62.67,62.67,4400.0,56.2139,56.2318,56.2139,56.2139,4400.0
2014-06-06 14:00:00,62.68,62.68,62.65,62.67,22100.0,56.2229,56.2229,56.1959,56.2139,22100.0
2014-06-06 14:05:00,62.67,62.67,62.65,62.66,8900.0,56.2139,56.2139,56.1959,56.2049,8900.0
2014-06-06 14:10:00,62.67,62.68,62.66,62.67,2500.0,56.2139,56.2229,56.2049,56.2139,2500.0
2014-06-06 14:15:00,62.66,62.69,62.65,62.65,5100.0,56.2049,56.2318,56.1959,56.1959,5100.0
2014-06-06 14:20:00,62.65,62.66,62.64,62.64,5400.0,56.1959,56.2049,56.187,56.187,5400.0
2014-06-06 14:25:00,62.64,62.66,62.63,62.63,26900.0,56.187,56.2049,56.178,56.178,26900.0
2014-06-06 14:30:00,62.63,62.64,62.62,62.62,6000.0,56.178,56.187,56.169,56.169,6000.0
2014-06-06 14:35:00,62.63,62.65,62.62,62.63,7900.0,56.178,56.1959,56.169,56.178,7900.0
2014-06-06 14:40:00,62.64,62.65,62.62,62.65,3400.0,56.187,56.1959,56.169,56.1959,3400.0
2014-06-06 14:45:00,62.66,62.7,62.63,62.67,28300.0,56.2049,56.2408,56.178,56.2139,28300.0
2014-06-06 14:50:00,62.69,62.7,62.67,62.7,7300.0,56.2318,56.2408,56.2139,56.2408,7300.0
2014-06-06 14:55:00,62.7,62.73,62.69,62.73,4600.0,56.2408,56.2677,56.2318,56.2677,4600.0
2014-06-06 15:00:00,62.73,62.73,62.68,62.72,11300.0,56.2677,56.2677,56.2229,56.2587,11300.0
2014-06-06 15:05:00,62.72,62.74,62.69,62.72,10400.0,56.2587,56.2767,56.2318,56.2587,10400.0
2014-06-06 15:10:00,62.73,62.76,62.73,62.75,5400.0,56.2677,56.2946,56.2677,56.2856,5400.0
2014-06-06 15:15:00,62.74,62.75,62.72,62.74,9100.0,56.2767,56.2856,56.2587,56.2767,9100.0
2014-06-06 15:20:00,62.73,62.77,62.73,62.75,20800.0,56.2677,56.3036,56.2677,56.2856,20800.0
2014-06-06 15:25:00,62.75,62.76,62.71,62.73,8000.0,56.2856,56.2946,56.2498,56.2677,8000.0
2014-06-06 15:30:00,62.73,62.76,62.72,62.74,11500.0,56.2677,56.2946,56.2587,56.2767,11500.0
2014-06-06 15:35:00,62.74,62.8,62.74,62.78,60900.0,56.2767,56.3305,56.2767,56.3126,60900.0
2014-06-06 15:40:00,62.78,62.84,62.78,62.82,72600.0,56.3126,56.3664,56.3126,56.3484,72600.0
2014-06-06 15:45:00,62.82,62.84,62.8,62.8,81800.0,56.3484,56.3664,56.3305,56.3305,81800.0
2014-06-06 15:50:00,62.8,62.83,62.8,62.8,47800.0,56.3305,56.3574,56.3305,56.3305,47800.0
2014-06-06 15:55:00,62.8,62.86,62.78,62.86,193200.0,56.3305,56.3843,56.3126,56.3843,193200.0
2014-06-09 09:30:00,62.57,62.7,62.56,62.63,54000.0,56.1242,56.2408,56.1152,56.178,54000.0
2014-06-09 09:35:00,62.63,62.72,62.5,62.64,29300.0,56.178,56.2587,56.0614,56.187,29300.0
2014-06-09 09:40:00,62.63,62.67,62.59,62.67,36400.0,56.178,56.2139,56.1421,56.2139,36400.0
2014-06-09 09:45:00,62.67,62.8,62.61,62.8,38000.0,56.2139,56.3305,56.1601,56.3305,38000.0
2014-06-09 09:50:00,62.77,62.77,62.69,62.74,8000.0,56.3036,56.3036,56.2318,56.2767,8000.0
2014-06-09 09:55:00,62.75,62.79,62.74,62.75,5700.0,56.2856,56.3215,56.2767,56.2856,5700.0
2014-06-09 10:00:00,62.74,62.79,62.68,62.7,16800.0,56.2767,56.3215,56.2229,56.2408,16800.0
2014-06-09 10:05:00,62.71,62.87,62.71,62.85,9500.0,56.2498,56.3933,56.2498,56.3753,9500.0
2014-06-09 10:10:00,62.85,62.98,62.85,62.91,17700.0,56.3753,56.4919,56.3753,56.4292,17700.0
2014-06-09 10:15:00,62.87,62.88,62.83,62.85,10600.0,56.3933,56.4022,56.3574,56.3753,10600.0
2014-06-09 10:20:00,62.86,62.91,62.86,62.88,20300.0,56.3843,56.4292,56.3843,56.4022,20300.0
2014-06-09 10:25:00,62.89,62.89,62.82,62.83,5500.0,56.4112,56.4112,56.3484,56.3574,5500.0
2014-06-09 10:30:00,62.83,62.84,62.8,62.83,7100.0,56.3574,56.3664,56.3305,56.3574,7100.0
2014-06-09 10:35:00,62.84,62.85,62.83,62.83,4900.0,56.3664,56.3753,56.3574,56.3574,4900.0
2014-06-09 10:40:00,62.84,62.85,62.8,62.85,45500.0,56.3664,56.3753,56.3305,56.3753,45500.0
2014-06-09 10:45:00,62.85,62.91,62.83,62.9,11200.0,56.3753,56.4292,56.3574,56.4202,11200.0
2014-06-09 10:50:00,62.9,62.92,62.89,62.92,7400.0,56.4202,56.4381,56.4112,56.4381,7400.0
2014-06-09 10:55:00,62.92,62.95,62.92,62.94,4700.0,56.4381,56.465,56.4381,56.4561,4700.0
2014-06-09 11:00:00,62.94,62.97,62.93,62.96,14100.0,56.4561,56.483,56.4471,56.474,14100.0
2014-06-09 11:05:00,62.96,63.07,62.96,63.06,60000.0,56.474,56.5727,56.474,56.5637,60000.0
2014-06-09 11:10:00,63.06,63.07,63.05,63.07,7100.0,56.5637,56.5727,56.5547,56.5727,7100.0
2014-06-09 11:15:00,63.07,63.13,63.07,63.13,8600.0,56.5727,56.6265,56.5727,56.6265,8600.0
2014-06-09 11:20:00,63.12,63.14,63.1,63.11,13800.0,56.6175,56.6355,56.5996,56.6086,13800.0
2014-06-09 11:25:00,63.1,63.14,63.1,63.13,5900.0,56.5996,56.6355,56.5996,56.6265,5900.0
2014-06-09 11:30:00,63.13,63.14,63.11,63.12,9800.0,56.6265,56.6355,56.6086,56.6175,9800.0
2014-06-09 11:35:00,63.12,63.14,63.11,63.13,10900.0,56.6175,56.6355,56.6086,56.6265,10900.0
2014-06-09 11:40:00,63.13,63.14,63.1,63.1,11800.0,56.6265,56.6355,56.5996,56.5996,11800.0
2014-06-09 11:45:00,63.11,63.11,63.07,63.07,10400.0,56.6086,56.6086,56.5727,56.5727,10400.0
2014-06-09 11:50:00,63.07,63.07,62.99,63.0,14700.0,56.5727,56.5727,56.5009,56.5099,14700.0
2014-06-09 11:55:00,63.01,63.01,62.98,63.0,25000.0,56.5189,56.5189,56.4919,56.5099,25000.0
2014-06-09 12:00:00,63.01,63.01,62.96,62.98,12600.0,56.5189,56.5189,56.474,56.4919,12600.0
2014-06-09 12:05:00,62.98,62.99,62.96,62.98,23100.0,56.4919,56.5009,56.474,56.4919,23100.0
2014-06-09 12:10:00,62.98,62.98,62.94,62.94,13100.0,56.4919,56.4919,56.4561,56.4561,13100.0
2014-06-09 12:15:00,62.95,62.96,62.91,62.94,12300.0,56.465,56.474,56.4292,56.4561,12300.0
2014-06-09 12:20:00,62.94,62.94,62.92,62.93,3900.0,56.4561,56.4561,56.4381,56.4471,3900.0
2014-06-09 12:25:00,62.93,62.94,62.86,62.86,6700.0,56.4471,56.4561,56.3843,56.3843,6700.0
2014-06-09 12:30:00,62.86,62.87,62.82,62.83,25600.0,56.3843,56.3933,56.3484,56.3574,25600.0
2014-06-09 12:35:00,62.84,62.85,62.81,62.82,4200.0,56.3664,56.3753,56.3395,56.3484,4200.0
2014-06-09 12:40:00,62.82,62.85,62.82,62.83,8300.0,56.3484,56.3753,56.3484,56.3574,8300.0
2014-06-09 12:45:00,62.83,62.84,62.8,62.8,9700.0,56.3574,56.3664,56.3305,56.3305,9700.0
2014-06-09 12:50:00,62.8,62.8,62.76,62.78,17300.0,56.3305,56.3305,56.2946,56.3126,17300.0
2014-06-09 12:55:00,62.78,62.79,62.76,62.78,11000.0,56.3126,56.3215,56.2946,56.3126,11000.0
2014-06-09 13:00:00,62.78,62.78,62.76,62.76,8100.0,56.3126,56.3126,56.2946,56.2946,8100.0
2014-06-09 13:05:00,62.77,62.8,62.76,62.78,12400.0,56.3036,56.3305,56.2946,56.3126,12400.0
2014-06-09 13:10:00,62.77,62.81,62.77,62.8,2500.0,56.3036,56.3395,56.3036,56.3305,2500.0
2014-06-09 13:15:00,62.8,62.8,62.79,62.79,8600.0,56.3305,56.3305,56.3215,56.3215,8600.0
2014-06-09 13:20:00,62.79,62.79,62.74,62.75,13900.0,56.3215,56.3215,56.2767,56.2856,13900.0
2014-06-09 13:25:00,62.75,62.76,62.74,62.75,15500.0,56.2856,56.2946,56.2767,56.2856,15500.0
2014-06-09 13:30:00,62.76,62.78,62.76,62.77,14200.0,56.2946,56.3126,56.2946,56.3036,14200.0
2014-06-09 13:35:00,62.77,62.82,62.77,62.81,12700.0,56.3036,56.3484,56.3036,56.3395,12700.0
2014-06-09 13:40:00,62.8,62.8,62.76,62.77,16100.0,56.3305,56.3305,56.2946,56.3036,16100.0
2014-06-09 13:45:00,62.77,62.77,62.74,62.75,6700.0,56.3036,56.3036,56.2767,56.2856,6700.0
2014-06-09 13:50:00,62.75,62.76,62.74,62.76,6300.0,56.2856,56.2946,56.2767,56.2946,6300.0
2014-06-09 13:55:00,62.75,62.76,62.71,62.72,12800.0,56.2856,56.2946,56.2498,56.2587,12800.0
2014-06-09 14:00:00,62.72,62.72,62.68,62.7,6800.0,56.2587,56.2587,56.2229,56.2408,6800.0
2014-06-09 14:05:00,62.7,62.73,62.69,62.72,20100.0,56.2408,56.2677,56.2318,56.2587,20100.0
2014-06-09 14:10:00,62.72,62.72,62.69,62.69,30400.0,56.2587,56.2587,56.2318,56.2318,30400.0
2014-06-09 14:15:00,62.69,62.72,62.67,62.69,9200.0,56.2318,56.2587,56.2139,56.2318,9200.0
2014-06-09 14:20:00,62.69,62.7,62.65,62.65,8200.0,56.2318,56.2408,56.1959,56.1959,8200.0
2014-06-09 14:25:00,62.64,62.68,62.64,62.66,11300.0,56.187,56.2229,56.187,56.2049,11300.0
2014-06-09 14:30:00,62.67,62.69,62.63,62.63,9000.0,56.2139,56.2318,56.178,56.178,9000.0
2014-06-09 14:35:00,62.64,62.68,62.64,62.66,9500.0,56.187,56.2229,56.187,56.2049,9500.0
2014-06-09 14:40:00,62.66,62.7,62.65,62.7,10400.0,56.2049,56.2408,56.1959,56.2408,10400.0
2014-06-09 14:45:00,62.7,62.7,62.66,62.68,11300.0,56.2408,56.2408,56.2049,56.2229,11300.0
2014-06-09 14:50:00,62.69,62.71,62.67,62.7,7700.0,56.2318,56.2498,56.2139,56.2408,7700.0
2014-06-09 14:55:00,62.71,62.76,62.71,62.75,16800.0,56.2498,56.2946,56.2498,56.2856,16800.0
2014-06-09 15:00:00,62.75,62.76,62.7,62.7,12500.0,56.2856,56.2946,56.2408,56.2408,12500.0
2014-06-09 15:05:00,62.7,62.76,62.7,62.75,11400.0,56.2408,56.2946,56.2408,56.2856,11400.0
2014-06-09 15:10:00,62.74,62.77,62.71,62.74,9200.0,56.2767,56.3036,56.2498,56.2767,9200.0
2014-06-09 15:15:00,62.75,62.79,62.72,62.79,15300.0,56.2856,56.3215,56.2587,56.3215,15300.0
2014-06-09 15:20:00,62.8,62.85,62.8,62.8,13800.0,56.3305,56.3753,56.3305,56.3305,13800.0
2014-06-09 15:25:00,62.8,62.82,62.77,62.8,31700.0,56.3305,56.3484,56.3036,56.3305,31700.0
2014-06-09 15:30:00,62.8,62.83,62.8,62.8,25900.0,56.3305,56.3574,56.3305,56.3305,25900.0
2014-06-09 15:35:00,62.8,62.8,62.77,62.78,18800.0,56.3305,56.3305,56.3036,56.3126,18800.0
2014-06-09 15:40:00,62.79,62.82,62.77,62.77,19200.0,56.3215,56.3484,56.3036,56.3036,19200.0
2014-06-09 15:45:00,62.78,62.83,62.78,62.8,13700.0,56.3126,56.3574,56.3126,56.3305,13700.0
2014-06-09 15:50:00,62.81,62.83,62.8,62.82,53000.0,56.3395,56.3574,56.3305,56.3484,53000.0
2014-06-09 15:55:00,62.81,62.84,62.8,62.83,59000.0,56.3395,56.3664,56.3305,56.3574,59000.0
2014-06-10 09:30:00,62.86,62.86,62.52,62.61,24500.0,56.3843,56.3843,56.0793,56.1601,24500.0
2014-06-10 09:35:00,62.61,62.7,62.54,62.61,11700.0,56.1601,56.2408,56.0973,56.1601,11700.0
2014-06-10 09:40:00,62.61,62.67,62.58,62.66,13200.0,56.1601,56.2139,56.1332,56.2049,13200.0
2014-06-10 09:45:00,62.67,62.77,62.66,62.7,15000.0,56.2139,56.3036,56.2049,56.2408,15000.0
2014-06-10 09:50:00,62.7,62.78,62.69,62.74,20500.0,56.2408,56.3126,56.2318,56.2767,20500.0
2014-06-10 09:55:00,62.77,62.77,62.7,62.72,6200.0,56.3036,56.3036,56.2408,56.2587,6200.0
2014-06-10 10:00:00,62.67,62.72,62.63,62.65,18400.0,56.2139,56.2587,56.178,56.1959,18400.0
2014-06-10 10:05:00,62.66,62.72,62.63,62.72,17800.0,56.2049,56.2587,56.178,56.2587,17800.0
2014-06-10 10:10:00,62.72,62.82,62.69,62.82,14500.0,56.2587,56.3484,56.2318,56.3484,14500.0
2014-06-10 10:15:00,62.8,62.8,62.72,62.72,15000.0,56.3305,56.3305,56.2587,56.2587,15000.0
2014-06-10 10:20:00,62.74,62.82,62.74,62.81,9500.0,56.2767,56.3484,56.2767,56.3395,9500.0
2014-06-10 10:25:00,62.81,62.81,62.73,62.73,5000.0,56.3395,56.3395,56.2677,56.2677,5000.0
2014-06-10 10:30:00,62.72,62.75,62.7,62.74,8200.0,56.2587,56.2856,56.2408,56.2767,8200.0
2014-06-10 10:35:00,62.74,62.74,62.69,62.72,8100.0,56.2767,56.2767,56.2318,56.2587,8100.0
2014-06-10 10:40:00,62.72,62.74,62.7,62.73,5500.0,56.2587,56.2767,56.2408,56.2677,5500.0
2014-06-10 10:45:00,62.73,62.78,62.71,62.76,4200.0,56.2677,56.3126,56.2498,56.2946,4200.0
2014-06-10 10:50:00,62.74,62.8,62.73,62.79,4700.0,56.2767,56.3305,56.2677,56.3215,4700.0
2014-06-10 10:55:00,62.78,62.84,62.76,62.83,27300.0,56.3126,56.3664,56.2946,56.3574,27300.0
2014-06-10 11:00:00,62.84,62.84,62.77,62.77,9100.0,56.3664,56.3664,56.3036,56.3036,9100.0
2014-06-10 11:05:00,62.77,62.77,62.74,62.74,14800.0,56.3036,56.3036,56.2767,56.2767,14800.0
2014-06-10 11:10:00,62.74,62.75,62.72,62.73,7900.0,56.2767,56.2856,56.2587,56.2677,7900.0
2014-06-10 11:15:00,62.73,62.73,62.7,62.73,8900.0,56.2677,56.2677,56.2408,56.2677,8900.0
2014-06-10 11:20:00,62.72,62.72,62.69,62.72,35800.0,56.2587,56.2587,56.2318,56.2587,35800.0
2014-06-10 11:25:00,62.71,62.74,62.69,62.7,9000.0,56.2498,56.2767,56.2318,56.2408,9000.0
2014-06-10 11:30:00,62.71,62.72,62.7,62.72,6800.0,56.2498,56.2587,56.2408,56.2587,6800.0
2014-06-10 11:35:00,62.71,62.73,62.69,62.71,29700.0,56.2498,56.2677,56.2318,56.2498,29700.0
2014-06-10 11:40:00,62.72,62.74,62.7,62.74,31000.0,56.2587,56.2767,56.2408,56.2767,31000.0
2014-06-10 11:45:00,62.74,62.78,62.72,62.74,9700.0,56.2767,56.3126,56.2587,56.2767,9700.0
2014-06-10 11:50:00,62.74,62.75,62.7,62.72,5300.0,56.2767,56.2856,56.2408,56.2587,5300.0
2014-06-10 11:55:00,62.73,62.74,62.7,62.71,10500.0,56.2677,56.2767,56.2408,56.2498,10500.0
2014-06-10 12:00:00,62.7,62.72,62.68,62.7,15200.0,56.2408,56.2587,56.2229,56.2408,15200.0
2014-06-10 12:05:00,62.69,62.71,62.68,62.7,34600.0,56.2318,56.2498,56.2229,56.2408,34600.0
2014-06-10 12:10:00,62.7,62.71,62.69,62.69,5300.0,56.2408,56.2498,56.2318,56.2318,5300.0
2014-06-10 12:15:00,62.7,62.73,62.7,62.72,8200.0,56.2408,56.2677,56.2408,56.2587,8200.0
2014-06-10 12:20:00,62.72,62.72,62.69,62.71,36000.0,56.2587,56.2587,56.2318,56.2498,36000.0
2014-06-10 12:25:00,62.72,62.72,62.7,62.71,9000.0,56.2587,56.2587,56.2408,56.2498,9000.0
2014-06-10 12:30:00,62.71,62.71,62.66,62.68,17600.0,56.2498,56.2498,56.2049,56.2229,17600.0
2014-06-10 12:35:00,62.67,62.69,62.67,62.67,15100.0,56.2139,56.2318,56.2139,56.2139,15100.0
2014-06-10 12:40:00,62.67,62.68,62.64,62.68,13600.0,56.2139,56.2229,56.187,56.2229,13600.0
2014-06-10 12:45:00,62.67,62.69,62.65,62.67,25200.0,56.2139,56.2318,56.1959,56.2139,25200.0
2014-06-10 12:50:00,62.68,62.69,62.66,62.67,10500.0,56.2229,56.2318,56.2049,56.2139,10500.0
2014-06-10 12:55:00,62.67,62.73,62.67,62.72,30600.0,56.2139,56.2677,56.2139,56.2587,30600.0
2014-06-10 13:00:00,62.71,62.72,62.68,62.71,62000.0,56.2498,56.2587,56.2229,56.2498,62000.0
2014-06-10 13:05:00,62.7,62.71,62.68,62.69,10000.0,56.2408,56.2498,56.2229,56.2318,10000.0
2014-06-10 13:10:00,62.69,62.71,62.68,62.69,31800.0,56.2318,56.2498,56.2229,56.2318,31800.0
2014-06-10 13:15:00,62.69,62.69,62.64,62.67,4600.0,56.2318,56.2318,56.187,56.2139,4600.0
2014-06-10 13:20:00,62.66,62.66,62.63,62.65,8200.0,56.2049,56.2049,56.178,56.1959,8200.0
2014-06-10 13:25:00,62.65,62.66,62.64,62.64,8900.0,56.1959,56.2049,56.187,56.187,8900.0
2014-06-10 13:30:00,62.65,62.66,62.64,62.64,7100.0,56.1959,56.2049,56.187,56.187,7100.0
2014-06-10 13:35:00,62.65,62.66,62.59,62.61,47400.0,56.1959,56.2049,56.1421,56.1601,47400.0
2014-06-10 13:40:00,62.62,62.66,62.61,62.62,16900.0,56.169,56.2049,56.1601,56.169,16900.0
2014-06-10 13:45:00,62.63,62.68,62.62,62.68,7900.0,56.178,56.2229,56.169,56.2229,7900.0
2014-06-10 13:50:00,62.69,62.69,62.64,62.65,21100.0,56.2318,56.2318,56.187,56.1959,21100.0
2014-06-10 13:55:00,62.65,62.67,62.64,62.67,7800.0,56.1959,56.2139,56.187,56.2139,7800.0
2014-06-10 14:00:00,62.68,62.69,62.65,62.68,4200.0,56.2229,56.2318,56.1959,56.2229,4200.0
2014-06-10 14:05:00,62.68,62.68,62.64,62.65,13600.0,56.2229,56.2229,56.187,56.1959,13600.0
2014-06-10 14:10:00,62.65,62.67,62.64,62.64,11500.0,56.1959,56.2139,56.187,56.187,11500.0
2014-06-10 14:15:00,62.64,62.66,62.62,62.65,13100.0,56.187,56.2049,56.169,56.1959,13100.0
2014-06-10 14:20:00,62.65,62.67,62.62,62.64,26700.0,56.1959,56.2139,56.169,56.187,26700.0
2014-06-10 14:25:00,62.65,62.65,62.63,62.64,7800.0,56.1959,56.1959,56.178,56.187,7800.0
2014-06-10 14:30:00,62.64,62.65,62.6,62.6,37200.0,56.187,56.1959,56.1511,56.1511,37200.0
2014-06-10 14:35:00,62.6,62.63,62.6,62.6,26400.0,56.1511,56.178,56.1511,56.1511,26400.0
2014-06-10 14:40:00,62.6,62.6,62.57,62.57,4300.0,56.1511,56.1511,56.1242,56.1242,4300.0
2014-06-10 14:45:00,62.58,62.58,62.55,62.55,18800.0,56.1332,56.1332,56.1062,56.1062,18800.0
2014-06-10 14:50:00,62.55,62.57,62.53,62.57,70500.0,56.1062,56.1242,56.0883,56.1242,70500.0
2014-06-10 14:55:00,62.56,62.57,62.5,62.53,42300.0,56.1152,56.1242,56.0614,56.0883,42300.0
2014-06-10 15:00:00,62.53,62.55,62.51,62.55,8900.0,56.0883,56.1062,56.0704,56.1062,8900.0
2014-06-10 15:05:00,62.55,62.55,62.5,62.51,25100.0,56.1062,56.1062,56.0614,56.0704,25100.0
2014-06-10 15:10:00,62.51,62.52,62.43,62.48,77400.0,56.0704,56.0793,55.9986,56.0435,77400.0
2014-06-10 15:15:00,62.48,62.49,62.45,62.49,26400.0,56.0435,56.0524,56.0165,56.0524,26400.0
2014-06-10 15:20:00,62.49,62.51,62.49,62.5,21300.0,56.0524,56.0704,56.0524,56.0614,21300.0
2014-06-10 15:25:00,62.49,62.5,62.48,62.5,13400.0,56.0524,56.0614,56.0435,56.0614,13400.0
2014-06-10 15:30:00,62.49,62.53,62.49,62.51,52200.0,56.0524,56.0883,56.0524,56.0704,52200.0
2014-06-10 15:35:00,62.51,62.55,62.5,62.55,30900.0,56.0704,56.1062,56.0614,56.1062,30900.0
2014-06-10 15:40:00,62.55,62.62,62.55,62.6,29000.0,56.1062,56.169,56.1062,56.1511,29000.0
2014-06-10 15:45:00,62.6,62.6,62.56,62.58,36800.0,56.1511,56.1511,56.1152,56.1332,36800.0
2014-06-10 15:50:00,62.58,62.65,62.58,62.64,102000.0,56.1332,56.1959,56.1332,56.187,102000.0
2014-06-10 15:55:00,62.65,62.7,62.63,62.69,82800.0,56.1959,56.2408,56.178,56.2318,82800.0
2014-06-11 09:30:00,61.72,61.88,61.52,61.82,204400.0,55.3617,55.5053,55.1824,55.4514,204400.0
2014-06-11 09:35:00,61.85,61.9,61.67,61.85,78600.0,55.4784,55.5232,55.3169,55.4784,78600.0
2014-06-11 09:40:00,61.87,61.87,61.67,61.83,86100.0,55.4963,55.4963,55.3169,55.4604,86100.0
2014-06-11 09:45:00,61.82,61.84,61.66,61.69,41600.0,55.4514,55.4694,55.3079,55.3348,41600.0
2014-06-11 09:50:00,61.7,61.73,61.62,61.64,65200.0,55.3438,55.3707,55.2721,55.29,65200.0
2014-06-11 09:55:00,61.64,61.75,61.63,61.71,33000.0,55.29,55.3887,55.281,55.3528,33000.0
2014-06-11 10:00:00,61.72,61.74,61.7,61.74,19700.0,55.3617,55.3797,55.3438,55.3797,19700.0
2014-06-11 10:05:00,61.74,61.75,61.7,61.72,16000.0,55.3797,55.3887,55.3438,55.3617,16000.0
2014-06-11 10:10:00,61.71,61.71,61.63,61.64,30500.0,55.3528,55.3528,55.281,55.29,30500.0
2014-06-11 10:15:00,61.65,61.71,61.65,61.66,36400.0,55.299,55.3528,55.299,55.3079,36400.0
2014-06-11 10:20:00,61.66,61.69,61.65,61.65,24200.0,55.3079,55.3348,55.299,55.299,24200.0
2014-06-11 10:25:00,61.65,61.65,61.55,61.58,48400.0,55.299,55.299,55.2093,55.2362,48400.0
2014-06-11 10:30:00,61.57,61.57,61.45,61.5,47800.0,55.2272,55.2272,55.1196,55.1644,47800.0
2014-06-11 10:35:00,61.51,61.69,61.51,61.69,18400.0,55.1734,55.3348,55.1734,55.3348,18400.0
2014-06-11 10:40:00,61.69,61.74,61.66,61.74,18400.0,55.3348,55.3797,55.3079,55.3797,18400.0
2014-06-11 10:45:00,61.75,61.76,61.7,61.74,8900.0,55.3887,55.3976,55.3438,55.3797,8900.0
2014-06-11 10:50:00,61.73,61.75,61.69,61.73,8300.0,55.3707,55.3887,55.3348,55.3707,8300.0
2014-06-11 10:55:00,61.73,61.78,61.69,61.69,13200.0,55.3707,55.4156,55.3348,55.3348,13200.0
2014-06-11 11:00:00,61.69,61.7,61.63,61.65,72800.0,55.3348,55.3438,55.281,55.299,72800.0
2014-06-11 11:05:00,61.65,61.77,61.63,61.74,42600.0,55.299,55.4066,55.281,55.3797,42600.0
2014-06-11 11:10:00,61.75,61.78,61.71,61.72,17400.0,55.3887,55.4156,55.3528,55.3617,17400.0
2014-06-11 11:15:00,61.72,61.72,61.57,61.57,33900.0,55.3617,55.3617,55.2272,55.2272,33900.0
2014-06-11 11:20:00,61.58,61.58,61.52,61.52,38000.0,55.2362,55.2362,55.1824,55.1824,38000.0
2014-06-11 11:25:00,61.53,61.57,61.5,61.56,32600.0,55.1913,55.2272,55.1644,55.2182,32600.0
2014-06-11 11:30:00,61.57,61.64,61.56,61.58,22800.0,55.2272,55.29,55.2182,55.2362,22800.0
2014-06-11 11:35:00,61.59,61.61,61.58,61.59,5400.0,55.2451,55.2631,55.2362,55.2451,5400.0
2014-06-11 11:40:00,61.58,61.59,61.56,61.59,26900.0,55.2362,55.2451,55.2182,55.2451,26900.0
2014-06-11 11:45:00,61.6,61.66,61.59,61.63,12700.0,55.2541,55.3079,55.2451,55.281,12700.0
2014-06-11 11:50:00,61.64,61.74,61.64,61.74,12300.0,55.29,55.3797,55.29,55.3797,12300.0
2014-06-11 11:55:00,61.74,61.82,61.74,61.77,14500.0,55.3797,55.4514,55.3797,55.4066,14500.0
2014-06-11 12:00:00,61.77,61.81,61.77,61.78,12100.0,55.4066,55.4425,55.4066,55.4156,12100.0
2014-06-11 12:05:00,61.8,61.83,61.78,61.81,60600.0,55.4335,55.4604,55.4156,55.4425,60600.0
2014-06-11 12:10:00,61.8,61.88,61.78,61.88,33400.0,55.4335,55.5053,55.4156,55.5053,33400.0
2014-06-11 12:15:00,61.88,61.95,61.88,61.95,14500.0,55.5053,55.5681,55.5053,55.5681,14500.0
2014-06-11 12:20:00,61.96,61.98,61.94,61.94,12700.0,55.577,55.595,55.5591,55.5591,12700.0
2014-06-11 12:25:00,61.95,61.97,61.88,61.88,4300.0,55.5681,55.586,55.5053,55.5053,4300.0
2014-06-11 12:30:00,61.88,61.92,61.88,61.89,4900.0,55.5053,55.5411,55.5053,55.5142,4900.0
2014-06-11 12:35:00,61.89,61.96,61.89,61.91,13200.0,55.5142,55.577,55.5142,55.5322,13200.0
2014-06-11 12:40:00,61.9,61.91,61.89,61.89,5900.0,55.5232,55.5322,55.5142,55.5142,5900.0
2014-06-11 12:45:00,61.9,61.9,61.86,61.89,7800.0,55.5232,55.5232,55.4873,55.5142,7800.0
2014-06-11 12:50:00,61.89,61.9,61.89,61.89,8200.0,55.5142,55.5232,55.5142,55.5142,8200.0
2014-06-11 12:55:00,61.9,61.9,61.84,61.85,12400.0,55.5232,55.5232,55.4694,55.4784,12400.0
2014-06-11 13:00:00,61.86,61.86,61.8,61.8,11800.0,55.4873,55.4873,55.4335,55.4335,11800.0
2014-06-11 13:05:00,61.8,61.82,61.75,61.76,12900.0,55.4335,55.4514,55.3887,55.3976,12900.0
2014-06-11 13:10:00,61.77,61.8,61.73,61.73,12800.0,55.4066,55.4335,55.3707,55.3707,12800.0
2014-06-11 13:15:00,61.72,61.74,61.72,61.74,12600.0,55.3617,55.3797,55.3617,55.3797,12600.0
2014-06-11 13:20:00,61.72,61.76,61.72,61.76,13900.0,55.3617,55.3976,55.3617,55.3976,13900.0
2014-06-11 13:25:00,61.77,61.84,61.77,61.84,7900.0,55.4066,55.4694,55.4066,55.4694,7900.0
2014-06-11 13:30:00,61.84,61.86,61.84,61.86,7400.0,55.4694,55.4873,55.4694,55.4873,7400.0
2014-06-11 13:35:00,61.85,61.85,61.78,61.79,11200.0,55.4784,55.4784,55.4156,55.4245,11200.0
2014-06-11 13:40:00,61.78,61.82,61.78,61.79,7200.0,55.4156,55.4514,55.4156,55.4245,7200.0
2014-06-11 13:45:00,61.8,61.8,61.75,61.75,10100.0,55.4335,55.4335,55.3887,55.3887,10100.0
2014-06-11 13:50:00,61.75,61.76,61.72,61.73,14900.0,55.3887,55.3976,55.3617,55.3707,14900.0
2014-06-11 13:55:00,61.73,61.73,61.68,61.68,21100.0,55.3707,55.3707,55.3259,55.3259,21100.0
2014-06-11 14:00:00,61.68,61.73,61.68,61.7,25500.0,55.3259,55.3707,55.3259,55.3438,25500.0
2014-06-11 14:05:00,61.69,61.69,61.63,61.65,13100.0,55.3348,55.3348,55.281,55.299,13100.0
2014-06-11 14:10:00,61.65,61.71,61.63,61.67,24500.0,55.299,55.3528,55.281,55.3169,24500.0
2014-06-11 14:15:00,61.67,61.71,61.67,61.69,13900.0,55.3169,55.3528,55.3169,55.3348,13900.0
2014-06-11 14:20:00,61.69,61.7,61.66,61.68,11600.0,55.3348,55.3438,55.3079,55.3259,11600.0
2014-06-11 14:25:00,61.68,61.7,61.65,61.68,12300.0,55.3259,55.3438,55.299,55.3259,12300.0
2014-06-11 14:30:00,61.68,61.73,61.68,61.73,8700.0,55.3259,55.3707,55.3259,55.3707,8700.0
2014-06-11 14:35:00,61.73,61.73,61.7,61.71,6300.0,55.3707,55.3707,55.3438,55.3528,6300.0
2014-06-11 14:40:00,61.71,61.73,61.7,61.73,9600.0,55.3528,55.3707,55.3438,55.3707,9600.0
2014-06-11 14:45:00,61.73,61.77,61.72,61.77,15200.0,55.3707,55.4066,55.3617,55.4066,15200.0
2014-06-11 14:50:00,61.76,61.77,61.74,61.76,8600.0,55.3976,55.4066,55.3797,55.3976,8600.0
2014-06-11 14:55:00,61.75,61.76,61.7,61.73,14900.0,55.3887,55.3976,55.3438,55.3707,14900.0
2014-06-11 15:00:00,61.73,61.75,61.72,61.75,15900.0,55.3707,55.3887,55.3617,55.3887,15900.0
2014-06-11 15:05:00,61.75,61.75,61.71,61.72,18400.0,55.3887,55.3887,55.3528,55.3617,18400.0
2014-06-11 15:10:00,61.72,61.75,61.71,61.72,26800.0,55.3617,55.3887,55.3528,55.3617,26800.0
2014-06-11 15:15:00,61.72,61.74,61.72,61.73,12300.0,55.3617,55.3797,55.3617,55.3707,12300.0
2014-06-11 15:20:00,61.74,61.78,61.74,61.78,4700.0,55.3797,55.4156,55.3797,55.4156,4700.0
2014-06-11 15:25:00,61.78,61.78,61.73,61.75,26700.0,55.4156,55.4156,55.3707,55.3887,26700.0
2014-06-11 15:30:00,61.75,61.76,61.73,61.73,37700.0,55.3887,55.3976,55.3707,55.3707,37700.0
2014-06-11 15:35:00,61.73,61.75,61.7,61.71,113400.0,55.3707,55.3887,55.3438,55.3528,113400.0
2014-06-11 15:40:00,61.7,61.73,61.69,61.7,54600.0,55.3438,55.3707,55.3348,55.3438,54600.0
2014-06-11 15:45:00,61.71,61.76,61.69,61.69,68200.0,55.3528,55.3976,55.3348,55.3348,68200.0
2014-06-11 15:50:00,61.7,61.72,61.68,61.71,119600.0,55.3438,55.3617,55.3259,55.3528,119600.0
2014-06-11 15:55:00,61.72,61.78,61.69,61.77,116600.0,55.3617,55.4156,55.3348,55.4066,116600.0
2014-06-12 09:30:00,61.63,61.83,61.44,61.49,28700.0,55.281,55.4604,55.1106,55.1554,28700.0
2014-06-12 09:35:00,61.49,61.54,61.41,61.54,16400.0,55.1554,55.2003,55.0837,55.2003,16400.0
2014-06-12 09:40:00,61.53,61.88,61.52,61.82,29500.0,55.1913,55.5053,55.1824,55.4514,29500.0
2014-06-12 09:45:00,61.81,61.81,61.6,61.62,17600.0,55.4425,55.4425,55.2541,55.2721,17600.0
2014-06-12 09:50:00,61.6,61.6,61.53,61.6,9900.0,55.2541,55.2541,55.1913,55.2541,9900.0
2014-06-12 09:55:00,61.59,61.59,61.52,61.52,10300.0,55.2451,55.2451,55.1824,55.1824,10300.0
2014-06-12 10:00:00,61.52,61.55,61.42,61.44,38200.0,55.1824,55.2093,55.0927,55.1106,38200.0
2014-06-12 10:05:00,61.45,61.54,61.43,61.53,13200.0,55.1196,55.2003,55.1016,55.1913,13200.0
2014-06-12 10:10:00,61.53,61.69,61.53,61.59,22000.0,55.1913,55.3348,55.1913,55.2451,22000.0
2014-06-12 10:15:00,61.6,61.69,61.54,61.67,30000.0,55.2541,55.3348,55.2003,55.3169,30000.0
2014-06-12 10:20:00,61.66,61.73,61.65,61.71,19700.0,55.3079,55.3707,55.299,55.3528,19700.0
2014-06-12 10:25:00,61.69,61.69,61.53,61.58,11600.0,55.3348,55.3348,55.1913,55.2362,11600.0
2014-06-12 10:30:00,61.57,61.65,61.57,61.64,16000.0,55.2272,55.299,55.2272,55.29,16000.0
2014-06-12 10:35:00,61.63,61.68,61.54,61.54,28300.0,55.281,55.3259,55.2003,55.2003,28300.0
2014-06-12 10:40:00,61.55,61.55,61.44,61.51,16100.0,55.2093,55.2093,55.1106,55.1734,16100.0
2014-06-12 10:45:00,61.52,61.54,61.48,61.5,29000.0,55.1824,55.2003,55.1465,55.1644,29000.0
2014-06-12 10:50:00,61.51,61.69,61.51,61.69,15000.0,55.1734,55.3348,55.1734,55.3348,15000.0
2014-06-12 10:55:00,61.68,61.68,61.65,61.65,15000.0,55.3259,55.3259,55.299,55.299,15000.0
2014-06-12 11:00:00,61.65,61.67,61.61,61.66,20900.0,55.299,55.3169,55.2631,55.3079,20900.0
2014-06-12 11:05:00,61.66,61.71,61.65,61.7,10000.0,55.3079,55.3528,55.299,55.3438,10000.0
2014-06-12 11:10:00,61.7,61.75,61.7,61.73,14900.0,55.3438,55.3887,55.3438,55.3707,14900.0
2014-06-12 11:15:00,61.73,61.77,61.71,61.75,7000.0,55.3707,55.4066,55.3528,55.3887,7000.0
2014-06-12 11:20:00,61.73,61.73,61.68,61.69,19700.0,55.3707,55.3707,55.3259,55.3348,19700.0
2014-06-12 11:25:00,61.69,61.74,61.69,61.73,12000.0,55.3348,55.3797,55.3348,55.3707,12000.0
2014-06-12 11:30:00,61.74,61.77,61.68,61.71,10400.0,55.3797,55.4066,55.3259,55.3528,10400.0
2014-06-12 11:35:00,61.71,61.71,61.68,61.7,6900.0,55.3528,55.3528,55.3259,55.3438,6900.0
2014-06-12 11:40:00,61.7,61.71,61.64,61.65,30300.0,55.3438,55.3528,55.29,55.299,30300.0
2014-06-12 11:45:00,61.65,61.69,61.65,61.69,8700.0,55.299,55.3348,55.299,55.3348,8700.0
2014-06-12 11:50:00,61.68,61.73,61.68,61.72,12500.0,55.3259,55.3707,55.3259,55.3617,12500.0
2014-06-12 11:55:00,61.72,61.74,61.72,61.74,2900.0,55.3617,55.3797,55.3617,55.3797,2900.0
2014-06-12 12:00:00,61.73,61.77,61.73,61.77,17000.0,55.3707,55.4066,55.3707,55.4066,17000.0
2014-06-12 12:05:00,61.76,61.8,61.73,61.8,12700.0,55.3976,55.4335,55.3707,55.4335,12700.0
2014-06-12 12:10:00,61.81,61.81,61.8,61.8,2000.0,55.4425,55.4425,55.4335,55.4335,2000.0
2014-06-12 12:15:00,61.81,61.81,61.79,61.8,7600.0,55.4425,55.4425,55.4245,55.4335,7600.0
2014-06-12 12:20:00,61.81,61.86,61.8,61.86,7100.0,55.4425,55.4873,55.4335,55.4873,7100.0
2014-06-12 12:25:00,61.86,61.93,61.86,61.92,38600.0,55.4873,55.5501,55.4873,55.5411,38600.0
2014-06-12 12:30:00,61.92,61.92,61.9,61.91,5300.0,55.5411,55.5411,55.5232,55.5322,5300.0
2014-06-12 12:35:00,61.91,61.91,61.89,61.89,9500.0,55.5322,55.5322,55.5142,55.5142,9500.0
2014-06-12 12:40:00,61.9,61.91,61.84,61.84,15500.0,55.5232,55.5322,55.4694,55.4694,15500.0
2014-06-12 12:45:00,61.84,61.88,61.84,61.88,13100.0,55.4694,55.5053,55.4694,55.5053,13100.0
2014-06-12 12:50:00,61.88,61.88,61.8,61.8,14500.0,55.5053,55.5053,55.4335,55.4335,14500.0
2014-06-12 12:55:00,61.8,61.82,61.75,61.81,19500.0,55.4335,55.4514,55.3887,55.4425,19500.0
2014-06-12 13:00:00,61.82,61.82,61.72,61.75,12000.0,55.4514,55.4514,55.3617,55.3887,12000.0
2014-06-12 13:05:00,61.75,61.8,61.74,61.79,7100.0,55.3887,55.4335,55.3797,55.4245,7100.0
2014-06-12 13:10:00,61.79,61.8,61.74,61.74,17400.0,55.4245,55.4335,55.3797,55.3797,17400.0
2014-06-12 13:15:00,61.75,61.78,61.71,61.73,26700.0,55.3887,55.4156,55.3528,55.3707,26700.0
2014-06-12 13:20:00,61.73,61.76,61.71,61.74,17600.0,55.3707,55.3976,55.3528,55.3797,17600.0
2014-06-12 13:25:00,61.73,61.74,61.66,61.69,12800.0,55.3707,55.3797,55.3079,55.3348,12800.0
2014-06-12 13:30:00,61.7,61.7,61.63,61.63,11700.0,55.3438,55.3438,55.281,55.281,11700.0
2014-06-12 13:35:00,61.62,61.63,61.58,61.59,11800.0,55.2721,55.281,55.2362,55.2451,11800.0
2014-06-12 13:40:00,61.6,61.63,61.56,61.61,11600.0,55.2541,55.281,55.2182,55.2631,11600.0
2014-06-12 13:45:00,61.61,61.62,61.5,61.5,19200.0,55.2631,55.2721,55.1644,55.1644,19200.0
2014-06-12 13:50:00,61.5,61.52,61.47,61.5,14700.0,55.1644,55.1824,55.1375,55.1644,14700.0
2014-06-12 13:55:00,61.5,61.53,61.42,61.52,46600.0,55.1644,55.1913,55.0927,55.1824,46600.0
2014-06-12 14:00:00,61.52,61.52,61.48,61.52,11500.0,55.1824,55.1824,55.1465,55.1824,11500.0
2014-06-12 14:05:00,61.53,61.55,61.5,61.5,11100.0,55.1913,55.2093,55.1644,55.1644,11100.0
2014-06-12 14:10:00,61.5,61.51,61.45,61.47,17900.0,55.1644,55.1734,55.1196,55.1375,17900.0
2014-06-12 14:15:00,61.47,61.5,61.47,61.49,12200.0,55.1375,55.1644,55.1375,55.1554,12200.0
2014-06-12 14:20:00,61.49,61.49,61.42,61.42,9800.0,55.1554,55.1554,55.0927,55.0927,9800.0
2014-06-12 14:25:00,61.43,61.44,61.38,61.41,10200.0,55.1016,55.1106,55.0568,55.0837,10200.0
2014-06-12 14:30:00,61.41,61.41,61.31,61.38,13100.0,55.0837,55.0837,54.994,55.0568,13100.0
2014-06-12 14:35:00,61.37,61.37,61.29,61.3,40200.0,55.0478,55.0478,54.976,54.985,40200.0
2014-06-12 14:40:00,61.3,61.34,61.3,61.33,17200.0,54.985,55.0209,54.985,55.0119,17200.0
2014-06-12 14:45:00,61.34,61.38,61.32,61.37,12400.0,55.0209,55.0568,55.003,55.0478,12400.0
2014-06-12 14:50:00,61.37,61.37,61.35,61.36,10100.0,55.0478,55.0478,55.0299,55.0388,10100.0
2014-06-12 14:55:00,61.36,61.37,61.31,61.32,14200.0,55.0388,55.0478,54.994,55.003,14200.0
2014-06-12 15:00:00,61.31,61.31,61.27,61.28,14500.0,54.994,54.994,54.9581,54.9671,14500.0
2014-06-12 15:05:00,61.28,61.31,61.22,61.26,28300.0,54.9671,54.994,54.9133,54.9491,28300.0
2014-06-12 15:10:00,61.26,61.3,61.23,61.27,15600.0,54.9491,54.985,54.9222,54.9581,15600.0
2014-06-12 15:15:00,61.27,61.3,61.27,61.27,12700.0,54.9581,54.985,54.9581,54.9581,12700.0
2014-06-12 15:20:00,61.27,61.32,61.25,61.27,15900.0,54.9581,55.003,54.9402,54.9581,15900.0
2014-06-12 15:25:00,61.28,61.28,61.22,61.24,18300.0,54.9671,54.9671,54.9133,54.9312,18300.0
2014-06-12 15:30:00,61.24,61.27,61.23,61.26,17600.0,54.9312,54.9581,54.9222,54.9491,17600.0
2014-06-12 15:35:00,61.26,61.27,61.23,61.24,28200.0,54.9491,54.9581,54.9222,54.9312,28200.0
2014-06-12 15:40:00,61.24,61.35,61.23,61.35,51200.0,54.9312,55.0299,54.9222,55.0299,51200.0
2014-06-12 15:45:00,61.34,61.41,61.34,61.37,52900.0,55.0209,55.0837,55.0209,55.0478,52900.0
2014-06-12 15:50:00,61.37,61.42,61.36,61.41,56300.0,55.0478,55.0927,55.0388,55.0837,56300.0
2014-06-12 15:55:00,61.41,61.45,61.39,61.45,86800.0,55.0837,55.1196,55.0657,55.1196,86800.0
2014-06-13 09:30:00,61.53,61.64,61.41,61.58,22400.0,55.1913,55.29,55.0837,55.2362,22400.0
2014-06-13 09:35:00,61.58,61.58,61.4,61.42,8000.0,55.2362,55.2362,55.0747,55.0927,8000.0
2014-06-13 09:40:00,61.43,61.43,61.3,61.35,8400.0,55.1016,55.1016,54.985,55.0299,8400.0
2014-06-13 09:45:00,61.34,61.41,61.3,61.3,7300.0,55.0209,55.0837,54.985,54.985,7300.0
2014-06-13 09:50:00,61.34,61.46,61.34,61.42,4700.0,55.0209,55.1285,55.0209,55.0927,4700.0
2014-06-13 09:55:00,61.43,61.44,61.26,61.37,11200.0,55.1016,55.1106,54.9491,55.0478,11200.0
2014-06-13 10:00:00,61.38,61.38,61.0,61.2,15800.0,55.0568,55.0568,54.7159,54.8953,15800.0
2014-06-13 10:05:00,61.2,61.2,61.12,61.2,19600.0,54.8953,54.8953,54.8236,54.8953,19600.0
2014-06-13 10:10:00,61.21,61.24,61.15,61.15,8200.0,54.9043,54.9312,54.8505,54.8505,8200.0
2014-06-13 10:15:00,61.15,61.18,61.14,61.14,29200.0,54.8505,54.8774,54.8415,54.8415,29200.0
2014-06-13 10:20:00,61.16,61.2,61.15,61.17,20400.0,54.8594,54.8953,54.8505,54.8684,20400.0
2014-06-13 10:25:00,61.17,61.22,61.16,61.17,27000.0,54.8684,54.9133,54.8594,54.8684,27000.0
2014-06-13 10:30:00,61.18,61.39,61.18,61.38,13200.0,54.8774,55.0657,54.8774,55.0568,13200.0
2014-06-13 10:35:00,61.37,61.44,61.36,61.39,20000.0,55.0478,55.1106,55.0388,55.0657,20000.0
2014-06-13 10:40:00,61.39,61.39,61.34,61.39,3300.0,55.0657,55.0657,55.0209,55.0657,3300.0
2014-06-13 10:45:00,61.38,61.38,61.33,61.35,7300.0,55.0568,55.0568,55.0119,55.0299,7300.0
2014-06-13 10:50:00,61.34,61.34,61.26,61.29,25400.0,55.0209,55.0209,54.9491,54.976,25400.0
2014-06-13 10:55:00,61.3,61.36,61.27,61.36,31200.0,54.985,55.0388,54.9581,55.0388,31200.0
2014-06-13 11:00:00,61.37,61.43,61.33,61.36,28200.0,55.0478,55.1016,55.0119,55.0388,28200.0
2014-06-13 11:05:00,61.35,61.37,61.34,61.37,40000.0,55.0299,55.0478,55.0209,55.0478,40000.0
2014-06-13 11:10:00,61.38,61.39,61.35,61.35,12100.0,55.0568,55.0657,55.0299,55.0299,12100.0
2014-06-13 11:15:00,61.35,61.35,61.3,61.3,13000.0,55.0299,55.0299,54.985,54.985,13000.0
2014-06-13 11:20:00,61.31,61.34,61.27,61.34,15100.0,54.994,55.0209,54.9581,55.0209,15100.0
2014-06-13 11:25:00,61.33,61.35,61.31,61.33,7800.0,55.0119,55.0299,54.994,55.0119,7800.0
2014-06-13 11:30:00,61.32,61.32,61.24,61.24,5700.0,55.003,55.003,54.9312,54.9312,5700.0
2014-06-13 11:35:00,61.24,61.27,61.23,61.24,16500.0,54.9312,54.9581,54.9222,54.9312,16500.0
2014-06-13 11:40:00,61.25,61.25,61.18,61.19,9500.0,54.9402,54.9402,54.8774,54.8863,9500.0
2014-06-13 11:45:00,61.2,61.23,61.19,61.21,31100.0,54.8953,54.9222,54.8863,54.9043,31100.0
2014-06-13 11:50:00,61.22,61.27,61.22,61.25,5600.0,54.9133,54.9581,54.9133,54.9402,5600.0
2014-06-13 11:55:00,61.25,61.29,61.25,61.29,4000.0,54.9402,54.976,54.9402,54.976,4000.0
2014-06-13 12:00:00,61.3,61.32,61.29,61.3,4100.0,54.985,55.003,54.976,54.985,4100.0
2014-06-13 12:05:00,61.31,61.33,61.3,61.3,5300.0,54.994,55.0119,54.985,54.985,5300.0
2014-06-13 12:10:00,61.3,61.3,61.29,61.29,2200.0,54.985,54.985,54.976,54.976,2200.0
2014-06-13 12:15:00,61.29,61.35,61.29,61.35,7600.0,54.976,55.0299,54.976,55.0299,7600.0
2014-06-13 12:20:00,61.35,61.41,61.35,61.38,14900.0,55.0299,55.0837,55.0299,55.0568,14900.0
2014-06-13 12:25:00,61.39,61.42,61.36,61.36,6600.0,55.0657,55.0927,55.0388,55.0388,6600.0
2014-06-13 12:30:00,61.36,61.36,61.32,61.32,7000.0,55.0388,55.0388,55.003,55.003,7000.0
2014-06-13 12:35:00,61.31,61.31,61.27,61.27,6100.0,54.994,54.994,54.9581,54.9581,6100.0
2014-06-13 12:40:00,61.26,61.32,61.26,61.3,12400.0,54.9491,55.003,54.9491,54.985,12400.0
2014-06-13 12:45:00,61.3,61.33,61.3,61.32,9400.0,54.985,55.0119,54.985,55.003,9400.0
2014-06-13 12:50:00,61.31,61.31,61.3,61.3,2500.0,54.994,54.994,54.985,54.985,2500.0
2014-06-13 12:55:00,61.31,61.31,61.24,61.24,11900.0,54.994,54.994,54.9312,54.9312,11900.0
2014-06-13 13:00:00,61.24,61.3,61.24,61.29,15500.0,54.9312,54.985,54.9312,54.976,15500.0
2014-06-13 13:05:00,61.29,61.29,61.27,61.29,7800.0,54.976,54.976,54.9581,54.976,7800.0
2014-06-13 13:10:00,61.3,61.3,61.24,61.25,9000.0,54.985,54.985,54.9312,54.9402,9000.0
2014-06-13 13:15:00,61.25,61.28,61.23,61.28,10000.0,54.9402,54.9671,54.9222,54.9671,10000.0
2014-06-13 13:20:00,61.29,61.32,61.29,61.32,4400.0,54.976,55.003,54.976,55.003,4400.0
2014-06-13 13:25:00,61.32,61.34,61.31,61.34,6700.0,55.003,55.0209,54.994,55.0209,6700.0
2014-06-13 13:30:00,61.34,61.36,61.31,61.36,9300.0,55.0209,55.0388,54.994,55.0388,9300.0
2014-06-13 13:35:00,61.37,61.37,61.35,61.35,3000.0,55.0478,55.0478,55.0299,55.0299,3000.0
2014-06-13 13:40:00,61.35,61.35,61.33,61.35,6400.0,55.0299,55.0299,55.0119,55.0299,6400.0
2014-06-13 13:45:00,61.35,61.38,61.35,61.37,7400.0,55.0299,55.0568,55.0299,55.0478,7400.0
2014-06-13 13:50:00,61.38,61.44,61.37,61.44,4700.0,55.0568,55.1106,55.0478,55.1106,4700.0
2014-06-13 13:55:00,61.44,61.44,61.39,61.39,5700.0,55.1106,55.1106,55.0657,55.0657,5700.0
2014-06-13 14:00:00,61.39,61.4,61.36,61.36,6300.0,55.0657,55.0747,55.0388,55.0388,6300.0
2014-06-13 14:05:00,61.36,61.37,61.35,61.36,8600.0,55.0388,55.0478,55.0299,55.0388,8600.0
2014-06-13 14:10:00,61.36,61.37,61.35,61.36,5400.0,55.0388,55.0478,55.0299,55.0388,5400.0
2014-06-13 14:15:00,61.36,61.43,61.36,61.41,11000.0,55.0388,55.1016,55.0388,55.0837,11000.0
2014-06-13 14:20:00,61.41,61.41,61.4,61.4,3200.0,55.0837,55.0837,55.0747,55.0747,3200.0
2014-06-13 14:25:00,61.4,61.41,61.37,61.37,8800.0,55.0747,55.0837,55.0478,55.0478,8800.0
2014-06-13 14:30:00,61.37,61.38,61.36,61.36,7500.0,55.0478,55.0568,55.0388,55.0388,7500.0
2014-06-13 14:35:00,61.36,61.37,61.34,61.34,15400.0,55.0388,55.0478,55.0209,55.0209,15400.0
2014-06-13 14:40:00,61.35,61.35,61.32,61.33,28000.0,55.0299,55.0299,55.003,55.0119,28000.0
2014-06-13 14:45:00,61.32,61.34,61.32,61.34,16400.0,55.003,55.0209,55.003,55.0209,16400.0
2014-06-13 14:50:00,61.34,61.34,61.33,61.33,5400.0,55.0209,55.0209,55.0119,55.0119,5400.0
2014-06-13 14:55:00,61.33,61.34,61.29,61.29,14100.0,55.0119,55.0209,54.976,54.976,14100.0
2014-06-13 15:00:00,61.29,61.31,61.27,61.27,28700.0,54.976,54.994,54.9581,54.9581,28700.0
2014-06-13 15:05:00,61.28,61.34,61.27,61.34,11700.0,54.9671,55.0209,54.9581,55.0209,11700.0
2014-06-13 15:10:00,61.33,61.37,61.33,61.37,8100.0,55.0119,55.0478,55.0119,55.0478,8100.0
2014-06-13 15:15:00,61.37,61.38,61.33,61.36,19700.0,55.0478,55.0568,55.0119,55.0388,19700.0
2014-06-13 15:20:00,61.36,61.36,61.29,61.29,13300.0,55.0388,55.0388,54.976,54.976,13300.0
2014-06-13 15:25:00,61.29,61.31,61.27,61.27,18500.0,54.976,54.994,54.9581,54.9581,18500.0
2014-06-13 15:30:00,61.27,61.28,61.24,61.25,15100.0,54.9581,54.9671,54.9312,54.9402,15100.0
2014-06-13 15:35:00,61.25,61.3,61.24,61.3,32900.0,54.9402,54.985,54.9312,54.985,32900.0
2014-06-13 15:40:00,61.31,61.35,61.3,61.33,28300.0,54.994,55.0299,54.985,55.0119,28300.0
2014-06-13 15:45:00,61.32,61.34,61.29,61.32,30800.0,55.003,55.0209,54.976,55.003,30800.0
2014-06-13 15:50:00,61.32,61.35,61.3,61.3,40300.0,55.003,55.0299,54.985,54.985,40300.0
2014-06-13 15:55:00,61.3,61.38,61.27,61.38,76300.0,54.985,55.0568,54.9581,55.0568,76300.0
2014-06-16 09:30:00,61.27,61.54,61.27,61.49,25200.0,54.9581,55.2003,54.9581,55.1554,25200.0
2014-06-16 09:35:00,61.47,61.5,61.38,61.48,19300.0,55.1375,55.1644,55.0568,55.1465,19300.0
2014-06-16 09:40:00,61.5,61.57,61.44,61.52,7300.0,55.1644,55.2272,55.1106,55.1824,7300.0
2014-06-16 09:45:00,61.52,61.58,61.52,61.54,7200.0,55.1824,55.2362,55.1824,55.2003,7200.0
2014-06-16 09:50:00,61.53,61.53,61.44,61.49,4600.0,55.1913,55.1913,55.1106,55.1554,4600.0
2014-06-16 09:55:00,61.51,61.59,61.49,61.52,3800.0,55.1734,55.2451,55.1554,55.1824,3800.0
2014-06-16 10:00:00,61.5,61.62,61.46,61.6,10500.0,55.1644,55.2721,55.1285,55.2541,10500.0
2014-06-16 10:05:00,61.61,61.67,61.6,61.62,7800.0,55.2631,55.3169,55.2541,55.2721,7800.0
2014-06-16 10:10:00,61.64,61.75,61.64,61.71,13100.0,55.29,55.3887,55.29,55.3528,13100.0
2014-06-16 10:15:00,61.71,61.72,61.69,61.69,7600.0,55.3528,55.3617,55.3348,55.3348,7600.0
2014-06-16 10:20:00,61.67,61.68,61.64,61.65,20600.0,55.3169,55.3259,55.29,55.299,20600.0
2014-06-16 10:25:00,61.66,61.69,61.63,61.64,6100.0,55.3079,55.3348,55.281,55.29,6100.0
2014-06-16 10:30:00,61.64,61.71,61.63,61.68,15000.0,55.29,55.3528,55.281,55.3259,15000.0
2014-06-16 10:35:00,61.69,61.69,61.64,61.65,6100.0,55.3348,55.3348,55.29,55.299,6100.0
2014-06-16 10:40:00,61.64,61.67,61.59,61.62,51100.0,55.29,55.3169,55.2451,55.2721,51100.0
2014-06-16 10:45:00,61.62,61.66,61.6,61.66,12200.0,55.2721,55.3079,55.2541,55.3079,12200.0
2014-06-16 10:50:00,61.66,61.67,61.64,61.66,26800.0,55.3079,55.3169,55.29,55.3079,26800.0
2014-06-16 10:55:00,61.67,61.68,61.62,61.65,33200.0,55.3169,55.3259,55.2721,55.299,33200.0
2014-06-16 11:00:00,61.65,61.65,61.63,61.65,8400.0,55.299,55.299,55.281,55.299,8400.0
2014-06-16 11:05:00,61.65,61.65,61.54,61.58,20800.0,55.299,55.299,55.2003,55.2362,20800.0
2014-06-16 11:10:00,61.58,61.62,61.57,61.62,6500.0,55.2362,55.2721,55.2272,55.2721,6500.0
2014-06-16 11:15:00,61.62,61.62,61.58,61.61,15900.0,55.2721,55.2721,55.2362,55.2631,15900.0
2014-06-16 11:20:00,61.61,61.62,61.59,61.62,4800.0,55.2631,55.2721,55.2451,55.2721,4800.0
2014-06-16 11:25:00,61.62,61.64,61.62,61.64,2500.0,55.2721,55.29,55.2721,55.29,2500.0
2014-06-16 11:30:00,61.64,61.65,61.5,61.5,11800.0,55.29,55.299,55.1644,55.1644,11800.0
2014-06-16 11:35:00,61.5,61.51,61.44,61.44,4800.0,55.1644,55.1734,55.1106,55.1106,4800.0
2014-06-16 11:40:00,61.44,61.52,61.42,61.51,7100.0,55.1106,55.1824,55.0927,55.1734,7100.0
2014-06-16 11:45:00,61.5,61.55,61.5,61.55,6000.0,55.1644,55.2093,55.1644,55.2093,6000.0
2014-06-16 11:50:00,61.54,61.57,61.54,61.56,12400.0,55.2003,55.2272,55.2003,55.2182,12400.0
2014-06-16 11:55:00,61.56,61.58,61.55,61.58,2800.0,55.2182,55.2362,55.2093,55.2362,2800.0
2014-06-16 12:00:00,61.59,61.59,61.55,61.55,6600.0,55.2451,55.2451,55.2093,55.2093,6600.0
2014-06-16 12:05:00,61.56,61.59,61.55,61.57,9600.0,55.2182,55.2451,55.2093,55.2272,9600.0
2014-06-16 12:10:00,61.58,61.62,61.58,61.59,5200.0,55.2362,55.2721,55.2362,55.2451,5200.0
2014-06-16 12:15:00,61.59,61.61,61.59,61.6,2700.0,55.2451,55.2631,55.2451,55.2541,2700.0
2014-06-16 12:20:00,61.6,61.65,61.6,61.62,11100.0,55.2541,55.299,55.2541,55.2721,11100.0
2014-06-16 12:25:00,61.62,61.62,61.61,61.62,1600.0,55.2721,55.2721,55.2631,55.2721,1600.0
2014-06-16 12:30:00,61.62,61.63,61.59,61.61,7500.0,55.2721,55.281,55.2451,55.2631,7500.0
2014-06-16 12:35:00,61.6,61.62,61.58,61.6,4400.0,55.2541,55.2721,55.2362,55.2541,4400.0
2014-06-16 12:40:00,61.6,61.64,61.6,61.64,5100.0,55.2541,55.29,55.2541,55.29,5100.0
2014-06-16 12:45:00,61.63,61.64,61.61,61.61,7400.0,55.281,55.29,55.2631,55.2631,7400.0
2014-06-16 12:50:00,61.62,61.69,61.62,61.68,5900.0,55.2721,55.3348,55.2721,55.3259,5900.0
2014-06-16 12:55:00,61.68,61.69,61.66,61.68,11000.0,55.3259,55.3348,55.3079,55.3259,11000.0
2014-06-16 13:00:00,61.68,61.72,61.66,61.72,9500.0,55.3259,55.3617,55.3079,55.3617,9500.0
2014-06-16 13:05:00,61.73,61.77,61.72,61.75,6000.0,55.3707,55.4066,55.3617,55.3887,6000.0
2014-06-16 13:10:00,61.74,61.75,61.73,61.73,5300.0,55.3797,55.3887,55.3707,55.3707,5300.0
2014-06-16 13:15:00,61.72,61.74,61.71,61.73,4900.0,55.3617,55.3797,55.3528,55.3707,4900.0
2014-06-16 13:20:00,61.74,61.78,61.74,61.77,6400.0,55.3797,55.4156,55.3797,55.4066,6400.0
2014-06-16 13:25:00,61.77,61.78,61.76,61.76,6700.0,55.4066,55.4156,55.3976,55.3976,6700.0
2014-06-16 13:30:00,61.77,61.78,61.76,61.77,4000.0,55.4066,55.4156,55.3976,55.4066,4000.0
2014-06-16 13:35:00,61.77,61.8,61.72,61.72,12800.0,55.4066,55.4335,55.3617,55.3617,12800.0
2014-06-16 13:40:00,61.73,61.77,61.73,61.76,7700.0,55.3707,55.4066,55.3707,55.3976,7700.0
2014-06-16 13:45:00,61.76,61.76,61.69,61.69,6200.0,55.3976,55.3976,55.3348,55.3348,6200.0
2014-06-16 13:50:00,61.69,61.7,61.64,61.64,4000.0,55.3348,55.3438,55.29,55.29,4000.0
2014-06-16 13:55:00,61.64,61.64,61.61,61.63,2700.0,55.29,55.29,55.2631,55.281,2700.0
2014-06-16 14:00:00,61.62,61.66,61.62,61.65,5700.0,55.2721,55.3079,55.2721,55.299,5700.0
2014-06-16 14:05:00,61.65,61.66,61.64,61.64,4000.0,55.299,55.3079,55.29,55.29,4000.0
2014-06-16 14:10:00,61.65,61.67,61.64,61.67,4300.0,55.299,55.3169,55.29,55.3169,4300.0
2014-06-16 14:15:00,61.67,61.68,61.65,61.65,15100.0,55.3169,55.3259,55.299,55.299,15100.0
2014-06-16 14:20:00,61.65,61.71,61.65,61.71,11500.0,55.299,55.3528,55.299,55.3528,11500.0
2014-06-16 14:25:00,61.71,61.77,61.7,61.76,17400.0,55.3528,55.4066,55.3438,55.3976,17400.0
2014-06-16 14:30:00,61.76,61.76,61.7,61.7,10500.0,55.3976,55.3976,55.3438,55.3438,10500.0
2014-06-16 14:35:00,61.7,61.72,61.69,61.72,41100.0,55.3438,55.3617,55.3348,55.3617,41100.0
2014-06-16 14:40:00,61.72,61.74,61.7,61.73,31000.0,55.3617,55.3797,55.3438,55.3707,31000.0
2014-06-16 14:45:00,61.73,61.77,61.73,61.74,19500.0,55.3707,55.4066,55.3707,55.3797,19500.0
2014-06-16 14:50:00,61.74,61.74,61.66,61.66,24000.0,55.3797,55.3797,55.3079,55.3079,24000.0
2014-06-16 14:55:00,61.66,61.68,61.65,61.65,12200.0,55.3079,55.3259,55.299,55.299,12200.0
2014-06-16 15:00:00,61.64,61.64,61.59,61.61,12700.0,55.29,55.29,55.2451,55.2631,12700.0
2014-06-16 15:05:00,61.61,61.63,61.59,61.63,8600.0,55.2631,55.281,55.2451,55.281,8600.0
2014-06-16 15:10:00,61.63,61.65,61.57,61.57,15500.0,55.281,55.299,55.2272,55.2272,15500.0
2014-06-16 15:15:00,61.56,61.59,61.54,61.59,10100.0,55.2182,55.2451,55.2003,55.2451,10100.0
2014-06-16 15:20:00,61.59,61.61,61.58,61.61,16200.0,55.2451,55.2631,55.2362,55.2631,16200.0
2014-06-16 15:25:00,61.61,61.65,61.61,61.63,14900.0,55.2631,55.299,55.2631,55.281,14900.0
2014-06-16 15:30:00,61.62,61.67,61.6,61.61,19400.0,55.2721,55.3169,55.2541,55.2631,19400.0
2014-06-16 15:35:00,61.6,61.61,61.58,61.59,19900.0,55.2541,55.2631,55.2362,55.2451,19900.0
2014-06-16 15:40:00,61.59,61.65,61.56,61.65,28300.0,55.2451,55.299,55.2182,55.299,28300.0
2014-06-16 15:45:00,61.66,61.66,61.6,61.61,48000.0,55.3079,55.3079,55.2541,55.2631,48000.0
2014-06-16 15:50:00,61.61,61.66,61.6,61.61,47200.0,55.2631,55.3079,55.2541,55.2631,47200.0
2014-06-16 15:55:00,61.61,61.63,61.58,61.61,59900.0,55.2631,55.281,55.2362,55.2631,59900.0
2014-06-17 09:30:00,61.51,61.54,61.36,61.54,11100.0,55.1734,55.2003,55.0388,55.2003,11100.0
2014-06-17 09:35:00,61.53,61.75,61.51,61.62,8000.0,55.1913,55.3887,55.1734,55.2721,8000.0
2014-06-17 09:40:00,61.62,61.65,61.55,61.65,5700.0,55.2721,55.299,55.2093,55.299,5700.0
2014-06-17 09:45:00,61.67,61.74,61.63,61.73,7500.0,55.3169,55.3797,55.281,55.3707,7500.0
2014-06-17 09:50:00,61.72,61.73,61.66,61.68,2300.0,55.3617,55.3707,55.3079,55.3259,2300.0
2014-06-17 09:55:00,61.73,61.76,61.67,61.67,4300.0,55.3707,55.3976,55.3169,55.3169,4300.0
2014-06-17 10:00:00,61.68,61.76,61.68,61.73,4700.0,55.3259,55.3976,55.3259,55.3707,4700.0
2014-06-17 10:05:00,61.74,61.83,61.74,61.8,7400.0,55.3797,55.4604,55.3797,55.4335,7400.0
2014-06-17 10:10:00,61.8,61.94,61.79,61.92,28300.0,55.4335,55.5591,55.4245,55.5411,28300.0
2014-06-17 10:15:00,61.91,62.03,61.91,61.98,22800.0,55.5322,55.6398,55.5322,55.595,22800.0
2014-06-17 10:20:00,61.98,62.03,61.93,62.03,14900.0,55.595,55.6398,55.5501,55.6398,14900.0
2014-06-17 10:25:00,62.03,62.03,61.96,62.0,5500.0,55.6398,55.6398,55.577,55.6129,5500.0
2014-06-17 10:30:00,61.99,62.0,61.86,61.92,11300.0,55.6039,55.6129,55.4873,55.5411,11300.0
2014-06-17 10:35:00,61.92,61.92,61.87,61.91,3700.0,55.5411,55.5411,55.4963,55.5322,3700.0
2014-06-17 10:40:00,61.9,61.9,61.8,61.88,20100.0,55.5232,55.5232,55.4335,55.5053,20100.0
2014-06-17 10:45:00,61.86,61.86,61.78,61.79,5500.0,55.4873,55.4873,55.4156,55.4245,5500.0
2014-06-17 10:50:00,61.79,61.81,61.72,61.79,10500.0,55.4245,55.4425,55.3617,55.4245,10500.0
2014-06-17 10:55:00,61.79,61.86,61.78,61.86,4000.0,55.4245,55.4873,55.4156,55.4873,4000.0
2014-06-17 11:00:00,61.87,61.87,61.82,61.85,3600.0,55.4963,55.4963,55.4514,55.4784,3600.0
2014-06-17 11:05:00,61.85,61.87,61.83,61.83,5400.0,55.4784,55.4963,55.4604,55.4604,5400.0
2014-06-17 11:10:00,61.83,61.86,61.82,61.84,5700.0,55.4604,55.4873,55.4514,55.4694,5700.0
2014-06-17 11:15:00,61.82,61.87,61.81,61.87,5900.0,55.4514,55.4963,55.4425,55.4963,5900.0
2014-06-17 11:20:00,61.88,61.91,61.87,61.9,4400.0,55.5053,55.5322,55.4963,55.5232,4400.0
2014-06-17 11:25:00,61.89,61.92,61.85,61.9,10600.0,55.5142,55.5411,55.4784,55.5232,10600.0
2014-06-17 11:30:00,61.91,61.91,61.89,61.91,5200.0,55.5322,55.5322,55.5142,55.5322,5200.0
2014-06-17 11:35:00,61.92,61.95,61.92,61.95,2400.0,55.5411,55.5681,55.5411,55.5681,2400.0
2014-06-17 11:40:00,61.94,61.94,61.87,61.88,5000.0,55.5591,55.5591,55.4963,55.5053,5000.0
2014-06-17 11:45:00,61.87,61.92,61.87,61.92,4900.0,55.4963,55.5411,55.4963,55.5411,4900.0
2014-06-17 11:50:00,61.92,61.94,61.92,61.94,20000.0,55.5411,55.5591,55.5411,55.5591,20000.0
2014-06-17 11:55:00,61.94,62.0,61.93,62.0,3200.0,55.5591,55.6129,55.5501,55.6129,3200.0
2014-06-17 12:00:00,62.0,62.06,62.0,62.06,15400.0,55.6129,55.6667,55.6129,55.6667,15400.0
2014-06-17 12:05:00,62.06,62.1,62.04,62.1,11800.0,55.6667,55.7026,55.6488,55.7026,11800.0
2014-06-17 12:10:00,62.1,62.14,62.08,62.13,28500.0,55.7026,55.7385,55.6847,55.7295,28500.0
2014-06-17 12:15:00,62.12,62.15,62.11,62.14,4900.0,55.7205,55.7475,55.7116,55.7385,4900.0
2014-06-17 12:20:00,62.14,62.14,62.13,62.14,800.0,55.7385,55.7385,55.7295,55.7385,800.0
2014-06-17 12:25:00,62.13,62.14,62.12,62.13,8100.0,55.7295,55.7385,55.7205,55.7295,8100.0
2014-06-17 12:30:00,62.13,62.16,62.13,62.15,12700.0,55.7295,55.7564,55.7295,55.7475,12700.0
2014-06-17 12:35:00,62.15,62.23,62.14,62.21,17200.0,55.7475,55.8192,55.7385,55.8013,17200.0
2014-06-17 12:40:00,62.21,62.24,62.21,62.21,5900.0,55.8013,55.8282,55.8013,55.8013,5900.0
2014-06-17 12:45:00,62.22,62.22,62.2,62.2,3000.0,55.8102,55.8102,55.7923,55.7923,3000.0
2014-06-17 12:50:00,62.21,62.22,62.2,62.21,3900.0,55.8013,55.8102,55.7923,55.8013,3900.0
2014-06-17 12:55:00,62.2,62.21,62.16,62.2,6100.0,55.7923,55.8013,55.7564,55.7923,6100.0
2014-06-17 13:00:00,62.21,62.22,62.14,62.14,4300.0,55.8013,55.8102,55.7385,55.7385,4300.0
2014-06-17 13:05:00,62.15,62.16,62.14,62.15,2200.0,55.7475,55.7564,55.7385,55.7475,2200.0
2014-06-17 13:10:00,62.15,62.19,62.14,62.18,3800.0,55.7475,55.7833,55.7385,55.7744,3800.0
2014-06-17 13:15:00,62.19,62.2,62.18,62.2,2700.0,55.7833,55.7923,55.7744,55.7923,2700.0
2014-06-17 13:20:00,62.21,62.23,62.21,62.22,7400.0,55.8013,55.8192,55.8013,55.8102,7400.0
2014-06-17 13:25:00,62.23,62.23,62.22,62.23,2700.0,55.8192,55.8192,55.8102,55.8192,2700.0
2014-06-17 13:30:00,62.23,62.3,62.23,62.3,14900.0,55.8192,55.882,55.8192,55.882,14900.0
2014-06-17 13:35:00,62.29,62.39,62.29,62.39,28400.0,55.873,55.9627,55.873,55.9627,28400.0
2014-06-17 13:40:00,62.37,62.38,62.36,62.37,5400.0,55.9448,55.9538,55.9358,55.9448,5400.0
2014-06-17 13:45:00,62.38,62.46,62.38,62.44,27600.0,55.9538,56.0255,55.9538,56.0076,27600.0
2014-06-17 13:50:00,62.44,62.5,62.44,62.47,26900.0,56.0076,56.0614,56.0076,56.0345,26900.0
2014-06-17 13:55:00,62.46,62.47,62.45,62.46,7500.0,56.0255,56.0345,56.0165,56.0255,7500.0
2014-06-17 14:00:00,62.46,62.46,62.39,62.39,13000.0,56.0255,56.0255,55.9627,55.9627,13000.0
2014-06-17 14:05:00,62.38,62.4,62.38,62.39,4100.0,55.9538,55.9717,55.9538,55.9627,4100.0
2014-06-17 14:10:00,62.39,62.4,62.37,62.37,15600.0,55.9627,55.9717,55.9448,55.9448,15600.0
2014-06-17 14:15:00,62.38,62.41,62.37,62.39,11700.0,55.9538,55.9807,55.9448,55.9627,11700.0
2014-06-17 14:20:00,62.39,62.5,62.38,62.49,17900.0,55.9627,56.0614,55.9538,56.0524,17900.0
2014-06-17 14:25:00,62.48,62.5,62.48,62.48,9700.0,56.0435,56.0614,56.0435,56.0435,9700.0
2014-06-17 14:30:00,62.48,62.49,62.42,62.42,11500.0,56.0435,56.0524,55.9896,55.9896,11500.0
2014-06-17 14:35:00,62.42,62.48,62.41,62.48,14000.0,55.9896,56.0435,55.9807,56.0435,14000.0
2014-06-17 14:40:00,62.48,62.48,62.44,62.45,11500.0,56.0435,56.0435,56.0076,56.0165,11500.0
2014-06-17 14:45:00,62.45,62.47,62.45,62.46,13300.0,56.0165,56.0345,56.0165,56.0255,13300.0
2014-06-17 14:50:00,62.46,62.49,62.46,62.49,15300.0,56.0255,56.0524,56.0255,56.0524,15300.0
2014-06-17 14:55:00,62.48,62.57,62.48,62.54,21500.0,56.0435,56.1242,56.0435,56.0973,21500.0
2014-06-17 15:00:00,62.53,62.54,62.49,62.5,11600.0,56.0883,56.0973,56.0524,56.0614,11600.0
2014-06-17 15:05:00,62.5,62.5,62.46,62.48,19000.0,56.0614,56.0614,56.0255,56.0435,19000.0
2014-06-17 15:10:00,62.48,62.49,62.47,62.47,7700.0,56.0435,56.0524,56.0345,56.0345,7700.0
2014-06-17 15:15:00,62.47,62.51,62.47,62.5,25900.0,56.0345,56.0704,56.0345,56.0614,25900.0
2014-06-17 15:20:00,62.51,62.51,62.48,62.49,25600.0,56.0704,56.0704,56.0435,56.0524,25600.0
2014-06-17 15:25:00,62.49,62.51,62.48,62.51,24600.0,56.0524,56.0704,56.0435,56.0704,24600.0
2014-06-17 15:30:00,62.51,62.53,62.5,62.53,23500.0,56.0704,56.0883,56.0614,56.0883,23500.0
2014-06-17 15:35:00,62.53,62.53,62.5,62.5,36300.0,56.0883,56.0883,56.0614,56.0614,36300.0
2014-06-17 15:40:00,62.5,62.51,62.5,62.51,18400.0,56.0614,56.0704,56.0614,56.0704,18400.0
2014-06-17 15:45:00,62.51,62.51,62.5,62.51,22700.0,56.0704,56.0704,56.0614,56.0704,22700.0
2014-06-17 15:50:00,62.5,62.51,62.39,62.41,81200.0,56.0614,56.0704,55.9627,55.9807,81200.0
2014-06-17 15:55:00,62.41,62.49,62.41,62.46,160400.0,55.9807,56.0524,55.9807,56.0255,160400.0
2014-06-18 09:30:00,62.53,62.7,62.5,62.66,92100.0,56.0883,56.2408,56.0614,56.2049,92100.0
2014-06-18 09:35:00,62.65,62.87,62.62,62.83,56100.0,56.1959,56.3933,56.169,56.3574,56100.0
2014-06-18 09:40:00,62.83,62.91,62.62,62.69,37800.0,56.3574,56.4292,56.169,56.2318,37800.0
2014-06-18 09:45:00,62.71,62.73,62.57,62.73,7800.0,56.2498,56.2677,56.1242,56.2677,7800.0
2014-06-18 09:50:00,62.72,62.72,62.58,62.64,10100.0,56.2587,56.2587,56.1332,56.187,10100.0
2014-06-18 09:55:00,62.62,62.73,62.61,62.7,13100.0,56.169,56.2677,56.1601,56.2408,13100.0
2014-06-18 10:00:00,62.7,62.78,62.68,62.69,12200.0,56.2408,56.3126,56.2229,56.2318,12200.0
2014-06-18 10:05:00,62.67,62.69,62.62,62.63,12800.0,56.2139,56.2318,56.169,56.178,12800.0
2014-06-18 10:10:00,62.62,62.64,62.53,62.62,26400.0,56.169,56.187,56.0883,56.169,26400.0
2014-06-18 10:15:00,62.63,62.73,62.63,62.69,10500.0,56.178,56.2677,56.178,56.2318,10500.0
2014-06-18 10:20:00,62.69,62.71,62.66,62.71,8500.0,56.2318,56.2498,56.2049,56.2498,8500.0
2014-06-18 10:25:00,62.7,62.7,62.64,62.66,11200.0,56.2408,56.2408,56.187,56.2049,11200.0
2014-06-18 10:30:00,62.67,62.69,62.67,62.69,2600.0,56.2139,56.2318,56.2139,56.2318,2600.0
2014-06-18 10:35:00,62.68,62.71,62.66,62.7,8800.0,56.2229,56.2498,56.2049,56.2408,8800.0
2014-06-18 10:40:00,62.71,62.71,62.68,62.69,9800.0,56.2498,56.2498,56.2229,56.2318,9800.0
2014-06-18 10:45:00,62.69,62.75,62.69,62.73,13500.0,56.2318,56.2856,56.2318,56.2677,13500.0
2014-06-18 10:50:00,62.73,62.78,62.73,62.75,11400.0,56.2677,56.3126,56.2677,56.2856,11400.0
2014-06-18 10:55:00,62.75,62.75,62.64,62.64,14000.0,56.2856,56.2856,56.187,56.187,14000.0
2014-06-18 11:00:00,62.63,62.67,62.6,62.66,9700.0,56.178,56.2139,56.1511,56.2049,9700.0
2014-06-18 11:05:00,62.66,62.72,62.65,62.72,7400.0,56.2049,56.2587,56.1959,56.2587,7400.0
2014-06-18 11:10:00,62.72,62.72,62.69,62.7,10300.0,56.2587,56.2587,56.2318,56.2408,10300.0
2014-06-18 11:15:00,62.71,62.74,62.68,62.74,7500.0,56.2498,56.2767,56.2229,56.2767,7500.0
2014-06-18 11:20:00,62.74,62.8,62.7,62.8,38000.0,56.2767,56.3305,56.2408,56.3305,38000.0
2014-06-18 11:25:00,62.79,62.81,62.76,62.76,18900.0,56.3215,56.3395,56.2946,56.2946,18900.0
2014-06-18 11:30:00,62.76,62.77,62.74,62.76,8200.0,56.2946,56.3036,56.2767,56.2946,8200.0
2014-06-18 11:35:00,62.76,62.77,62.76,62.77,4100.0,56.2946,56.3036,56.2946,56.3036,4100.0
2014-06-18 11:40:00,62.76,62.77,62.76,62.77,10900.0,56.2946,56.3036,56.2946,56.3036,10900.0
2014-06-18 11:45:00,62.77,62.77,62.74,62.74,9200.0,56.3036,56.3036,56.2767,56.2767,9200.0
2014-06-18 11:50:00,62.74,62.74,62.71,62.71,8200.0,56.2767,56.2767,56.2498,56.2498,8200.0
2014-06-18 11:55:00,62.71,62.72,62.69,62.69,4500.0,56.2498,56.2587,56.2318,56.2318,4500.0
2014-06-18 12:00:00,62.69,62.7,62.67,62.68,6200.0,56.2318,56.2408,56.2139,56.2229,6200.0
2014-06-18 12:05:00,62.68,62.69,62.67,62.69,8600.0,56.2229,56.2318,56.2139,56.2318,8600.0
2014-06-18 12:10:00,62.69,62.7,62.68,62.69,9900.0,56.2318,56.2408,56.2229,56.2318,9900.0
2014-06-18 12:15:00,62.69,62.7,62.68,62.68,12000.0,56.2318,56.2408,56.2229,56.2229,12000.0
2014-06-18 12:20:00,62.69,62.71,62.67,62.69,23700.0,56.2318,56.2498,56.2139,56.2318,23700.0
2014-06-18 12:25:00,62.69,62.69,62.64,62.64,13400.0,56.2318,56.2318,56.187,56.187,13400.0
2014-06-18 12:30:00,62.64,62.65,62.64,62.64,2800.0,56.187,56.1959,56.187,56.187,2800.0
2014-06-18 12:35:00,62.65,62.67,62.64,62.67,9100.0,56.1959,56.2139,56.187,56.2139,9100.0
2014-06-18 12:40:00,62.67,62.68,62.66,62.67,16000.0,56.2139,56.2229,56.2049,56.2139,16000.0
2014-06-18 12:45:00,62.67,62.68,62.65,62.67,10400.0,56.2139,56.2229,56.1959,56.2139,10400.0
2014-06-18 12:50:00,62.67,62.69,62.65,62.68,14300.0,56.2139,56.2318,56.1959,56.2229,14300.0
2014-06-18 12:55:00,62.67,62.69,62.67,62.68,9200.0,56.2139,56.2318,56.2139,56.2229,9200.0
2014-06-18 13:00:00,62.68,62.68,62.65,62.66,13900.0,56.2229,56.2229,56.1959,56.2049,13900.0
2014-06-18 13:05:00,62.67,62.69,62.66,62.68,12100.0,56.2139,56.2318,56.2049,56.2229,12100.0
2014-06-18 13:10:00,62.68,62.68,62.63,62.63,11800.0,56.2229,56.2229,56.178,56.178,11800.0
2014-06-18 13:15:00,62.63,62.64,62.62,62.63,8800.0,56.178,56.187,56.169,56.178,8800.0
2014-06-18 13:20:00,62.63,62.66,62.62,62.65,4300.0,56.178,56.2049,56.169,56.1959,4300.0
2014-06-18 13:25:00,62.66,62.71,62.66,62.7,15300.0,56.2049,56.2498,56.2049,56.2408,15300.0
2014-06-18 13:30:00,62.69,62.71,62.67,62.7,20300.0,56.2318,56.2498,56.2139,56.2408,20300.0
2014-06-18 13:35:00,62.7,62.7,62.67,62.68,8100.0,56.2408,56.2408,56.2139,56.2229,8100.0
2014-06-18 13:40:00,62.68,62.7,62.68,62.69,10900.0,56.2229,56.2408,56.2229,56.2318,10900.0
2014-06-18 13:45:00,62.7,62.7,62.69,62.7,1600.0,56.2408,56.2408,56.2318,56.2408,1600.0
2014-06-18 13:50:00,62.7,62.75,62.66,62.75,19200.0,56.2408,56.2856,56.2049,56.2856,19200.0
2014-06-18 13:55:00,62.75,62.75,62.67,62.71,17500.0,56.2856,56.2856,56.2139,56.2498,17500.0
2014-06-18 14:00:00,62.71,62.94,62.66,62.76,52400.0,56.2498,56.4561,56.2049,56.2946,52400.0
2014-06-18 14:05:00,62.75,62.77,62.65,62.77,18000.0,56.2856,56.3036,56.1959,56.3036,18000.0
2014-06-18 14:10:00,62.79,62.88,62.79,62.88,14700.0,56.3215,56.4022,56.3215,56.4022,14700.0
2014-06-18 14:15:00,62.89,62.93,62.84,62.87,12400.0,56.4112,56.4471,56.3664,56.3933,12400.0
2014-06-18 14:20:00,62.88,62.94,62.87,62.88,12600.0,56.4022,56.4561,56.3933,56.4022,12600.0
2014-06-18 14:25:00,62.87,62.87,62.84,62.87,7900.0,56.3933,56.3933,56.3664,56.3933,7900.0
2014-06-18 14:30:00,62.87,62.94,62.87,62.9,16600.0,56.3933,56.4561,56.3933,56.4202,16600.0
2014-06-18 14:35:00,62.9,62.94,62.88,62.92,10400.0,56.4202,56.4561,56.4022,56.4381,10400.0
2014-06-18 14:40:00,62.91,62.92,62.85,62.86,14400.0,56.4292,56.4381,56.3753,56.3843,14400.0
2014-06-18 14:45:00,62.86,62.88,62.84,62.88,10900.0,56.3843,56.4022,56.3664,56.4022,10900.0
2014-06-18 14:50:00,62.87,62.92,62.86,62.9,17300.0,56.3933,56.4381,56.3843,56.4202,17300.0
2014-06-18 14:55:00,62.88,62.97,62.88,62.97,18200.0,56.4022,56.483,56.4022,56.483,18200.0
2014-06-18 15:00:00,62.97,63.04,62.95,62.98,26600.0,56.483,56.5458,56.465,56.4919,26600.0
2014-06-18 15:05:00,62.99,63.05,62.99,63.02,21200.0,56.5009,56.5547,56.5009,56.5278,21200.0
2014-06-18 15:10:00,63.03,63.03,62.96,62.96,12600.0,56.5368,56.5368,56.474,56.474,12600.0
2014-06-18 15:15:00,62.95,63.06,62.93,63.06,37400.0,56.465,56.5637,56.4471,56.5637,37400.0
2014-06-18 15:20:00,63.05,63.11,63.02,63.1,51500.0,56.5547,56.6086,56.5278,56.5996,51500.0
2014-06-18 15:25:00,63.1,63.18,63.05,63.18,30900.0,56.5996,56.6713,56.5547,56.6713,30900.0
2014-06-18 15:30:00,63.18,63.2,63.14,63.19,47200.0,56.6713,56.6893,56.6355,56.6803,47200.0
2014-06-18 15:35:00,63.19,63.2,63.16,63.18,30100.0,56.6803,56.6893,56.6534,56.6713,30100.0
2014-06-18 15:40:00,63.19,63.26,63.18,63.26,37100.0,56.6803,56.7431,56.6713,56.7431,37100.0
2014-06-18 15:45:00,63.25,63.27,63.23,63.24,45400.0,56.7341,56.7521,56.7162,56.7252,45400.0
2014-06-18 15:50:00,63.24,63.24,63.18,63.18,41500.0,56.7252,56.7252,56.6713,56.6713,41500.0
2014-06-18 15:55:00,63.18,63.19,63.1,63.12,105600.0,56.6713,56.6803,56.5996,56.6175,105600.0
2014-06-19 09:30:00,62.31,63.15,62.31,63.11,29000.0,55.891,56.6444,55.891,56.6086,29000.0
2014-06-19 09:35:00,63.09,63.15,63.05,63.15,8100.0,56.5906,56.6444,56.5547,56.6444,8100.0
2014-06-19 09:40:00,63.16,63.3,63.16,63.28,28200.0,56.6534,56.779,56.6534,56.761,28200.0
2014-06-19 09:45:00,63.28,63.28,63.07,63.07,14400.0,56.761,56.761,56.5727,56.5727,14400.0
2014-06-19 09:50:00,63.05,63.11,63.01,63.07,16500.0,56.5547,56.6086,56.5189,56.5727,16500.0
2014-06-19 09:55:00,63.08,63.08,63.0,63.03,17600.0,56.5816,56.5816,56.5099,56.5368,17600.0
2014-06-19 10:00:00,63.05,63.12,63.02,63.09,20300.0,56.5547,56.6175,56.5278,56.5906,20300.0
2014-06-19 10:05:00,63.07,63.16,63.02,63.15,15300.0,56.5727,56.6534,56.5278,56.6444,15300.0
2014-06-19 10:10:00,63.14,63.14,63.04,63.11,14500.0,56.6355,56.6355,56.5458,56.6086,14500.0
2014-06-19 10:15:00,63.1,63.12,63.02,63.07,19200.0,56.5996,56.6175,56.5278,56.5727,19200.0
2014-06-19 10:20:00,63.09,63.09,63.0,63.07,11600.0,56.5906,56.5906,56.5099,56.5727,11600.0
2014-06-19 10:25:00,63.08,63.09,63.01,63.08,8200.0,56.5816,56.5906,56.5189,56.5816,8200.0
2014-06-19 10:30:00,63.07,63.1,63.04,63.07,11800.0,56.5727,56.5996,56.5458,56.5727,11800.0
2014-06-19 10:35:00,63.06,63.12,63.06,63.11,9400.0,56.5637,56.6175,56.5637,56.6086,9400.0
2014-06-19 10:40:00,63.11,63.23,63.11,63.23,12800.0,56.6086,56.7162,56.6086,56.7162,12800.0
2014-06-19 10:45:00,63.25,63.27,63.22,63.24,15600.0,56.7341,56.7521,56.7072,56.7252,15600.0
2014-06-19 10:50:00,63.24,63.24,63.18,63.22,10300.0,56.7252,56.7252,56.6713,56.7072,10300.0
2014-06-19 10:55:00,63.21,63.22,63.11,63.12,16000.0,56.6983,56.7072,56.6086,56.6175,16000.0
2014-06-19 11:00:00,63.12,63.13,63.1,63.13,8200.0,56.6175,56.6265,56.5996,56.6265,8200.0
2014-06-19 11:05:00,63.13,63.15,63.1,63.13,10800.0,56.6265,56.6444,56.5996,56.6265,10800.0
2014-06-19 11:10:00,63.13,63.2,63.12,63.15,19400.0,56.6265,56.6893,56.6175,56.6444,19400.0
2014-06-19 11:15:00,63.15,63.17,63.14,63.17,8600.0,56.6444,56.6624,56.6355,56.6624,8600.0
2014-06-19 11:20:00,63.16,63.18,63.15,63.16,7200.0,56.6534,56.6713,56.6444,56.6534,7200.0
2014-06-19 11:25:00,63.16,63.17,63.12,63.12,14000.0,56.6534,56.6624,56.6175,56.6175,14000.0
2014-06-19 11:30:00,63.11,63.18,63.1,63.1,11100.0,56.6086,56.6713,56.5996,56.5996,11100.0
2014-06-19 11:35:00,63.1,63.16,63.1,63.12,10200.0,56.5996,56.6534,56.5996,56.6175,10200.0
2014-06-19 11:40:00,63.13,63.15,63.12,63.13,7900.0,56.6265,56.6444,56.6175,56.6265,7900.0
2014-06-19 11:45:00,63.15,63.16,63.12,63.15,5300.0,56.6444,56.6534,56.6175,56.6444,5300.0
2014-06-19 11:50:00,63.16,63.17,63.14,63.14,6300.0,56.6534,56.6624,56.6355,56.6355,6300.0
2014-06-19 11:55:00,63.14,63.16,63.14,63.15,6800.0,56.6355,56.6534,56.6355,56.6444,6800.0
2014-06-19 12:00:00,63.14,63.21,63.13,63.2,10700.0,56.6355,56.6983,56.6265,56.6893,10700.0
2014-06-19 12:05:00,63.19,63.23,63.19,63.22,8100.0,56.6803,56.7162,56.6803,56.7072,8100.0
2014-06-19 12:10:00,63.21,63.23,63.2,63.23,4800.0,56.6983,56.7162,56.6893,56.7162,4800.0
2014-06-19 12:15:00,63.22,63.23,63.21,63.21,2900.0,56.7072,56.7162,56.6983,56.6983,2900.0
2014-06-19 12:20:00,63.21,63.22,63.19,63.2,19700.0,56.6983,56.7072,56.6803,56.6893,19700.0
2014-06-19 12:25:00,63.2,63.21,63.18,63.18,12600.0,56.6893,56.6983,56.6713,56.6713,12600.0
2014-06-19 12:30:00,63.17,63.19,63.15,63.19,7300.0,56.6624,56.6803,56.6444,56.6803,7300.0
2014-06-19 12:35:00,63.19,63.25,63.19,63.24,8100.0,56.6803,56.7341,56.6803,56.7252,8100.0
2014-06-19 12:40:00,63.23,63.26,63.23,63.24,4800.0,56.7162,56.7431,56.7162,56.7252,4800.0
2014-06-19 12:45:00,63.24,63.24,63.2,63.2,5200.0,56.7252,56.7252,56.6893,56.6893,5200.0
2014-06-19 12:50:00,63.2,63.21,63.18,63.18,5500.0,56.6893,56.6983,56.6713,56.6713,5500.0
2014-06-19 12:55:00,63.18,63.22,63.18,63.19,8300.0,56.6713,56.7072,56.6713,56.6803,8300.0
2014-06-19 13:00:00,63.18,63.2,63.17,63.17,14400.0,56.6713,56.6893,56.6624,56.6624,14400.0
2014-06-19 13:05:00,63.18,63.19,63.17,63.17,4000.0,56.6713,56.6803,56.6624,56.6624,4000.0
2014-06-19 13:10:00,63.18,63.18,63.06,63.06,9900.0,56.6713,56.6713,56.5637,56.5637,9900.0
2014-06-19 13:15:00,63.05,63.07,63.02,63.03,10800.0,56.5547,56.5727,56.5278,56.5368,10800.0
2014-06-19 13:20:00,63.03,63.11,63.02,63.11,9700.0,56.5368,56.6086,56.5278,56.6086,9700.0
2014-06-19 13:25:00,63.11,63.16,63.1,63.16,5600.0,56.6086,56.6534,56.5996,56.6534,5600.0
2014-06-19 13:30:00,63.15,63.16,63.13,63.13,7100.0,56.6444,56.6534,56.6265,56.6265,7100.0
2014-06-19 13:35:00,63.14,63.15,63.09,63.09,3900.0,56.6355,56.6444,56.5906,56.5906,3900.0
2014-06-19 13:40:00,63.1,63.11,63.09,63.09,4800.0,56.5996,56.6086,56.5906,56.5906,4800.0
2014-06-19 13:45:00,63.1,63.13,63.09,63.13,6400.0,56.5996,56.6265,56.5906,56.6265,6400.0
2014-06-19 13:50:00,63.13,63.14,63.13,63.13,3000.0,56.6265,56.6355,56.6265,56.6265,3000.0
2014-06-19 13:55:00,63.12,63.14,63.1,63.14,11000.0,56.6175,56.6355,56.5996,56.6355,11000.0
2014-06-19 14:00:00,63.13,63.13,63.08,63.1,8500.0,56.6265,56.6265,56.5816,56.5996,8500.0
2014-06-19 14:05:00,63.1,63.1,63.05,63.05,3800.0,56.5996,56.5996,56.5547,56.5547,3800.0
2014-06-19 14:10:00,63.06,63.12,63.06,63.12,6200.0,56.5637,56.6175,56.5637,56.6175,6200.0
2014-06-19 14:15:00,63.12,63.12,63.08,63.08,6900.0,56.6175,56.6175,56.5816,56.5816,6900.0
2014-06-19 14:20:00,63.09,63.09,63.06,63.07,16300.0,56.5906,56.5906,56.5637,56.5727,16300.0
2014-06-19 14:25:00,63.06,63.07,63.02,63.02,9000.0,56.5637,56.5727,56.5278,56.5278,9000.0
2014-06-19 14:30:00,63.02,63.02,62.96,62.98,7400.0,56.5278,56.5278,56.474,56.4919,7400.0
2014-06-19 14:35:00,62.99,63.02,62.99,63.01,6000.0,56.5009,56.5278,56.5009,56.5189,6000.0
2014-06-19 14:40:00,63.0,63.01,62.99,62.99,5000.0,56.5099,56.5189,56.5009,56.5009,5000.0
2014-06-19 14:45:00,63.0,63.0,62.95,62.97,17300.0,56.5099,56.5099,56.465,56.483,17300.0
2014-06-19 14:50:00,62.97,62.97,62.91,62.92,10400.0,56.483,56.483,56.4292,56.4381,10400.0
2014-06-19 14:55:00,62.91,62.95,62.91,62.95,11700.0,56.4292,56.465,56.4292,56.465,11700.0
2014-06-19 15:00:00,62.96,63.02,62.96,63.02,12600.0,56.474,56.5278,56.474,56.5278,12600.0
2014-06-19 15:05:00,63.03,63.08,63.03,63.06,24100.0,56.5368,56.5816,56.5368,56.5637,24100.0
2014-06-19 15:10:00,63.07,63.16,63.07,63.14,15700.0,56.5727,56.6534,56.5727,56.6355,15700.0
2014-06-19 15:15:00,63.15,63.15,63.13,63.15,21400.0,56.6444,56.6444,56.6265,56.6444,21400.0
2014-06-19 15:20:00,63.14,63.19,63.14,63.18,19000.0,56.6355,56.6803,56.6355,56.6713,19000.0
2014-06-19 15:25:00,63.18,63.19,63.14,63.15,14900.0,56.6713,56.6803,56.6355,56.6444,14900.0
2014-06-19 15:30:00,63.16,63.17,63.14,63.15,15100.0,56.6534,56.6624,56.6355,56.6444,15100.0
2014-06-19 15:35:00,63.15,63.18,63.14,63.18,16600.0,56.6444,56.6713,56.6355,56.6713,16600.0
2014-06-19 15:40:00,63.19,63.19,63.15,63.16,10600.0,56.6803,56.6803,56.6444,56.6534,10600.0
2014-06-19 15:45:00,63.17,63.21,63.17,63.21,28100.0,56.6624,56.6983,56.6624,56.6983,28100.0
2014-06-19 15:50:00,63.21,63.3,63.21,63.29,85800.0,56.6983,56.779,56.6983,56.77,85800.0
2014-06-19 15:55:00,63.29,63.37,63.28,63.37,148100.0,56.77,56.8418,56.761,56.8418,148100.0
2014-06-20 09:30:00,63.49,63.68,63.35,63.63,517800.0,56.9494,57.1198,56.8238,57.075,517800.0
2014-06-20 09:35:00,63.68,63.73,63.6,63.7,25000.0,57.1198,57.1647,57.0481,57.1378,25000.0
2014-06-20 09:40:00,63.7,63.72,63.54,63.55,12500.0,57.1378,57.1557,56.9943,57.0032,12500.0
2014-06-20 09:45:00,63.56,63.68,63.53,63.66,13500.0,57.0122,57.1198,56.9853,57.1019,13500.0
2014-06-20 09:50:00,63.68,63.78,63.66,63.76,22700.0,57.1198,57.2095,57.1019,57.1916,22700.0
2014-06-20 09:55:00,63.76,63.87,63.74,63.85,17400.0,57.1916,57.2903,57.1737,57.2723,17400.0
2014-06-20 10:00:00,63.85,63.93,63.82,63.87,30200.0,57.2723,57.3441,57.2454,57.2903,30200.0
2014-06-20 10:05:00,63.87,63.89,63.82,63.85,19900.0,57.2903,57.3082,57.2454,57.2723,19900.0
2014-06-20 10:10:00,63.86,63.93,63.85,63.86,16600.0,57.2813,57.3441,57.2723,57.2813,16600.0
2014-06-20 10:15:00,63.85,63.89,63.84,63.86,19900.0,57.2723,57.3082,57.2634,57.2813,19900.0
2014-06-20 10:20:00,63.87,63.93,63.86,63.92,23000.0,57.2903,57.3441,57.2813,57.3351,23000.0
2014-06-20 10:25:00,63.92,63.94,63.88,63.94,28600.0,57.3351,57.3531,57.2992,57.3531,28600.0
2014-06-20 10:30:00,63.94,63.99,63.92,63.96,26600.0,57.3531,57.3979,57.3351,57.371,26600.0
2014-06-20 10:35:00,63.96,63.98,63.94,63.95,17900.0,57.371,57.3889,57.3531,57.362,17900.0
2014-06-20 10:40:00,63.96,63.96,63.93,63.94,16800.0,57.371,57.371,57.3441,57.3531,16800.0
2014-06-20 10:45:00,63.94,63.95,63.94,63.95,14500.0,57.3531,57.362,57.3531,57.362,14500.0
2014-06-20 10:50:00,63.96,63.97,63.94,63.96,12300.0,57.371,57.38,57.3531,57.371,12300.0
2014-06-20 10:55:00,63.95,64.09,63.95,64.07,75600.0,57.362,57.4876,57.362,57.4697,75600.0
2014-06-20 11:00:00,64.07,64.09,64.05,64.09,15500.0,57.4697,57.4876,57.4517,57.4876,15500.0
2014-06-20 11:05:00,64.08,64.09,63.99,63.99,14500.0,57.4786,57.4876,57.3979,57.3979,14500.0
2014-06-20 11:10:00,63.99,64.0,63.9,63.9,11700.0,57.3979,57.4069,57.3172,57.3172,11700.0
2014-06-20 11:15:00,63.9,63.93,63.9,63.91,10400.0,57.3172,57.3441,57.3172,57.3261,10400.0
2014-06-20 11:20:00,63.91,64.02,63.91,64.02,11600.0,57.3261,57.4248,57.3261,57.4248,11600.0
2014-06-20 11:25:00,64.02,64.03,63.98,63.98,17100.0,57.4248,57.4338,57.3889,57.3889,17100.0
2014-06-20 11:30:00,63.98,63.98,63.91,63.93,16600.0,57.3889,57.3889,57.3261,57.3441,16600.0
2014-06-20 11:35:00,63.93,63.94,63.9,63.93,14300.0,57.3441,57.3531,57.3172,57.3441,14300.0
2014-06-20 11:40:00,63.93,63.93,63.91,63.91,11300.0,57.3441,57.3441,57.3261,57.3261,11300.0
2014-06-20 11:45:00,63.91,63.98,63.91,63.96,21900.0,57.3261,57.3889,57.3261,57.371,21900.0
2014-06-20 11:50:00,63.96,63.98,63.93,63.97,25600.0,57.371,57.3889,57.3441,57.38,25600.0
2014-06-20 11:55:00,63.96,63.98,63.96,63.98,12400.0,57.371,57.3889,57.371,57.3889,12400.0
2014-06-20 12:00:00,63.98,63.99,63.96,63.96,16800.0,57.3889,57.3979,57.371,57.371,16800.0
2014-06-20 12:05:00,63.96,63.98,63.91,63.97,13000.0,57.371,57.3889,57.3261,57.38,13000.0
2014-06-20 12:10:00,63.98,63.99,63.95,63.97,9600.0,57.3889,57.3979,57.362,57.38,9600.0
2014-06-20 12:15:00,63.98,63.98,63.95,63.96,9300.0,57.3889,57.3889,57.362,57.371,9300.0
2014-06-20 12:20:00,63.97,63.97,63.95,63.96,7600.0,57.38,57.38,57.362,57.371,7600.0
2014-06-20 12:25:00,63.97,63.98,63.95,63.98,14500.0,57.38,57.3889,57.362,57.3889,14500.0
2014-06-20 12:30:00,63.97,64.0,63.97,63.99,10400.0,57.38,57.4069,57.38,57.3979,10400.0
2014-06-20 12:35:00,64.0,64.0,63.96,63.96,16000.0,57.4069,57.4069,57.371,57.371,16000.0
2014-06-20 12:40:00,63.96,63.96,63.91,63.92,11800.0,57.371,57.371,57.3261,57.3351,11800.0
2014-06-20 12:45:00,63.92,63.93,63.91,63.93,5600.0,57.3351,57.3441,57.3261,57.3441,5600.0
2014-06-20 12:50:00,63.93,63.97,63.92,63.97,7000.0,57.3441,57.38,57.3351,57.38,7000.0
2014-06-20 12:55:00,63.96,63.96,63.94,63.96,8400.0,57.371,57.371,57.3531,57.371,8400.0
2014-06-20 13:00:00,63.95,63.95,63.92,63.92,8600.0,57.362,57.362,57.3351,57.3351,8600.0
2014-06-20 13:05:00,63.92,63.93,63.91,63.92,7300.0,57.3351,57.3441,57.3261,57.3351,7300.0
2014-06-20 13:10:00,63.91,63.96,63.91,63.96,12500.0,57.3261,57.371,57.3261,57.371,12500.0
2014-06-20 13:15:00,63.95,63.95,63.93,63.94,11100.0,57.362,57.362,57.3441,57.3531,11100.0
2014-06-20 13:20:00,63.94,63.94,63.92,63.92,7600.0,57.3531,57.3531,57.3351,57.3351,7600.0
2014-06-20 13:25:00,63.92,63.94,63.91,63.92,10900.0,57.3351,57.3531,57.3261,57.3351,10900.0
2014-06-20 13:30:00,63.93,63.93,63.9,63.9,25700.0,57.3441,57.3441,57.3172,57.3172,25700.0
2014-06-20 13:35:00,63.91,63.94,63.9,63.94,18400.0,57.3261,57.3531,57.3172,57.3531,18400.0
2014-06-20 13:40:00,63.94,63.94,63.91,63.93,11100.0,57.3531,57.3531,57.3261,57.3441,11100.0
2014-06-20 13:45:00,63.93,63.94,63.92,63.93,8800.0,57.3441,57.3531,57.3351,57.3441,8800.0
2014-06-20 13:50:00,63.94,63.94,63.93,63.93,7000.0,57.3531,57.3531,57.3441,57.3441,7000.0
2014-06-20 13:55:00,63.93,63.94,63.92,63.93,62600.0,57.3441,57.3531,57.3351,57.3441,62600.0
2014-06-20 14:00:00,63.92,63.93,63.91,63.93,18200.0,57.3351,57.3441,57.3261,57.3441,18200.0
2014-06-20 14:05:00,63.93,63.98,63.92,63.98,14900.0,57.3441,57.3889,57.3351,57.3889,14900.0
2014-06-20 14:10:00,63.97,63.98,63.94,63.94,41600.0,57.38,57.3889,57.3531,57.3531,41600.0
2014-06-20 14:15:00,63.94,63.94,63.93,63.93,21500.0,57.3531,57.3531,57.3441,57.3441,21500.0
2014-06-20 14:20:00,63.94,63.94,63.93,63.93,21400.0,57.3531,57.3531,57.3441,57.3441,21400.0
2014-06-20 14:25:00,63.94,63.94,63.93,63.94,8600.0,57.3531,57.3531,57.3441,57.3531,8600.0
2014-06-20 14:30:00,63.94,63.94,63.9,63.91,23100.0,57.3531,57.3531,57.3172,57.3261,23100.0
2014-06-20 14:35:00,63.91,63.95,63.9,63.93,18800.0,57.3261,57.362,57.3172,57.3441,18800.0
2014-06-20 14:40:00,63.92,63.92,63.9,63.92,24300.0,57.3351,57.3351,57.3172,57.3351,24300.0
2014-06-20 14:45:00,63.92,63.95,63.91,63.92,25000.0,57.3351,57.362,57.3261,57.3351,25000.0
2014-06-20 14:50:00,63.91,63.93,63.9,63.93,15300.0,57.3261,57.3441,57.3172,57.3441,15300.0
2014-06-20 14:55:00,63.93,63.94,63.92,63.94,21000.0,57.3441,57.3531,57.3351,57.3531,21000.0
2014-06-20 15:00:00,63.94,63.94,63.93,63.94,25300.0,57.3531,57.3531,57.3441,57.3531,25300.0
2014-06-20 15:05:00,63.94,63.94,63.93,63.94,9600.0,57.3531,57.3531,57.3441,57.3531,9600.0
2014-06-20 15:10:00,63.94,63.95,63.94,63.94,33800.0,57.3531,57.362,57.3531,57.3531,33800.0
2014-06-20 15:15:00,63.94,63.95,63.94,63.94,15600.0,57.3531,57.362,57.3531,57.3531,15600.0
2014-06-20 15:20:00,63.95,63.96,63.94,63.95,33900.0,57.362,57.371,57.3531,57.362,33900.0
2014-06-20 15:25:00,63.94,63.95,63.94,63.94,21200.0,57.3531,57.362,57.3531,57.3531,21200.0
2014-06-20 15:30:00,63.94,63.95,63.92,63.93,30900.0,57.3531,57.362,57.3351,57.3441,30900.0
2014-06-20 15:35:00,63.92,63.94,63.91,63.93,58700.0,57.3351,57.3531,57.3261,57.3441,58700.0
2014-06-20 15:40:00,63.94,63.94,63.91,63.92,41900.0,57.3531,57.3531,57.3261,57.3351,41900.0
2014-06-20 15:45:00,63.92,63.92,63.84,63.84,64400.0,57.3351,57.3351,57.2634,57.2634,64400.0
2014-06-20 15:50:00,63.84,63.85,63.27,63.67,476000.0,57.2634,57.2723,56.7521,57.1109,476000.0
2014-06-20 15:55:00,63.67,63.68,63.56,63.6,411900.0,57.1109,57.1198,57.0122,57.0481,411900.0
2014-06-23 09:30:00,63.37,63.74,63.33,63.52,32300.0,56.8418,57.1737,56.8059,56.9763,32300.0
2014-06-23 09:35:00,63.57,63.58,63.44,63.57,14700.0,57.0212,57.0301,56.9046,57.0212,14700.0
2014-06-23 09:40:00,63.61,63.69,63.54,63.54,27800.0,57.057,57.1288,56.9943,56.9943,27800.0
2014-06-23 09:45:00,63.55,63.55,63.42,63.45,22400.0,57.0032,57.0032,56.8866,56.9135,22400.0
2014-06-23 09:50:00,63.45,63.51,63.44,63.5,10400.0,56.9135,56.9673,56.9046,56.9584,10400.0
2014-06-23 09:55:00,63.51,63.51,63.38,63.5,25900.0,56.9673,56.9673,56.8507,56.9584,25900.0
2014-06-23 10:00:00,63.52,63.63,63.51,63.6,26600.0,56.9763,57.075,56.9673,57.0481,26600.0
2014-06-23 10:05:00,63.59,63.6,63.53,63.55,15900.0,57.0391,57.0481,56.9853,57.0032,15900.0
2014-06-23 10:10:00,63.53,63.56,63.47,63.54,12800.0,56.9853,57.0122,56.9315,56.9943,12800.0
2014-06-23 10:15:00,63.53,63.71,63.52,63.68,40000.0,56.9853,57.1467,56.9763,57.1198,40000.0
2014-06-23 10:20:00,63.68,63.71,63.64,63.7,24600.0,57.1198,57.1467,57.084,57.1378,24600.0
2014-06-23 10:25:00,63.71,63.85,63.71,63.8,27000.0,57.1467,57.2723,57.1467,57.2275,27000.0
2014-06-23 10:30:00,63.82,63.82,63.75,63.75,10400.0,57.2454,57.2454,57.1826,57.1826,10400.0
2014-06-23 10:35:00,63.76,63.76,63.71,63.71,8000.0,57.1916,57.1916,57.1467,57.1467,8000.0
2014-06-23 10:40:00,63.71,63.74,63.68,63.71,40600.0,57.1467,57.1737,57.1198,57.1467,40600.0
2014-06-23 10:45:00,63.71,63.76,63.64,63.64,14600.0,57.1467,57.1916,57.084,57.084,14600.0
2014-06-23 10:50:00,63.64,63.64,63.56,63.57,12900.0,57.084,57.084,57.0122,57.0212,12900.0
2014-06-23 10:55:00,63.57,63.63,63.56,63.62,10800.0,57.0212,57.075,57.0122,57.066,10800.0
2014-06-23 11:00:00,63.61,63.65,63.61,63.61,6200.0,57.057,57.0929,57.057,57.057,6200.0
2014-06-23 11:05:00,63.61,63.62,63.59,63.61,11400.0,57.057,57.066,57.0391,57.057,11400.0
2014-06-23 11:10:00,63.62,63.64,63.57,63.57,37700.0,57.066,57.084,57.0212,57.0212,37700.0
2014-06-23 11:15:00,63.57,63.57,63.49,63.54,19900.0,57.0212,57.0212,56.9494,56.9943,19900.0
2014-06-23 11:20:00,63.55,63.6,63.52,63.57,8900.0,57.0032,57.0481,56.9763,57.0212,8900.0
2014-06-23 11:25:00,63.57,63.62,63.53,63.55,15800.0,57.0212,57.066,56.9853,57.0032,15800.0
2014-06-23 11:30:00,63.55,63.6,63.49,63.52,10600.0,57.0032,57.0481,56.9494,56.9763,10600.0
2014-06-23 11:35:00,63.52,63.54,63.5,63.5,5000.0,56.9763,56.9943,56.9584,56.9584,5000.0
2014-06-23 11:40:00,63.5,63.57,63.5,63.55,7900.0,56.9584,57.0212,56.9584,57.0032,7900.0
2014-06-23 11:45:00,63.55,63.57,63.55,63.55,8100.0,57.0032,57.0212,57.0032,57.0032,8100.0
2014-06-23 11:50:00,63.56,63.59,63.55,63.56,7900.0,57.0122,57.0391,57.0032,57.0122,7900.0
2014-06-23 11:55:00,63.55,63.56,63.54,63.54,4600.0,57.0032,57.0122,56.9943,56.9943,4600.0
2014-06-23 12:00:00,63.54,63.55,63.54,63.55,2500.0,56.9943,57.0032,56.9943,57.0032,2500.0
2014-06-23 12:05:00,63.55,63.6,63.53,63.6,11100.0,57.0032,57.0481,56.9853,57.0481,11100.0
2014-06-23 12:10:00,63.61,63.62,63.55,63.57,12300.0,57.057,57.066,57.0032,57.0212,12300.0
2014-06-23 12:15:00,63.57,63.61,63.57,63.58,4600.0,57.0212,57.057,57.0212,57.0301,4600.0
2014-06-23 12:20:00,63.58,63.63,63.58,63.62,14900.0,57.0301,57.075,57.0301,57.066,14900.0
2014-06-23 12:25:00,63.61,63.64,63.59,63.6,6900.0,57.057,57.084,57.0391,57.0481,6900.0
2014-06-23 12:30:00,63.61,63.61,63.6,63.6,4100.0,57.057,57.057,57.0481,57.0481,4100.0
2014-06-23 12:35:00,63.6,63.66,63.6,63.65,15300.0,57.0481,57.1019,57.0481,57.0929,15300.0
2014-06-23 12:40:00,63.65,63.65,63.62,63.65,3600.0,57.0929,57.0929,57.066,57.0929,3600.0
2014-06-23 12:45:00,63.65,63.66,63.63,63.63,3000.0,57.0929,57.1019,57.075,57.075,3000.0
2014-06-23 12:50:00,63.64,63.67,63.63,63.67,5500.0,57.084,57.1109,57.075,57.1109,5500.0
2014-06-23 12:55:00,63.66,63.66,63.64,63.64,11600.0,57.1019,57.1019,57.084,57.084,11600.0
2014-06-23 13:00:00,63.65,63.65,63.6,63.6,9500.0,57.0929,57.0929,57.0481,57.0481,9500.0
2014-06-23 13:05:00,63.59,63.63,63.59,63.6,7200.0,57.0391,57.075,57.0391,57.0481,7200.0
2014-06-23 13:10:00,63.59,63.59,63.55,63.56,3700.0,57.0391,57.0391,57.0032,57.0122,3700.0
2014-06-23 13:15:00,63.57,63.59,63.56,63.56,6600.0,57.0212,57.0391,57.0122,57.0122,6600.0
2014-06-23 13:20:00,63.55,63.61,63.54,63.59,8900.0,57.0032,57.057,56.9943,57.0391,8900.0
2014-06-23 13:25:00,63.6,63.6,63.59,63.6,4500.0,57.0481,57.0481,57.0391,57.0481,4500.0
2014-06-23 13:30:00,63.61,63.62,63.57,63.62,17900.0,57.057,57.066,57.0212,57.066,17900.0
2014-06-23 13:35:00,63.62,63.66,63.62,63.65,4100.0,57.066,57.1019,57.066,57.0929,4100.0
2014-06-23 13:40:00,63.65,63.65,63.62,63.62,4500.0,57.0929,57.0929,57.066,57.066,4500.0
2014-06-23 13:45:00,63.63,63.66,63.61,63.65,9300.0,57.075,57.1019,57.057,57.0929,9300.0
2014-06-23 13:50:00,63.63,63.64,63.63,63.63,2300.0,57.075,57.084,57.075,57.075,2300.0
2014-06-23 13:55:00,63.63,63.63,63.6,63.61,6100.0,57.075,57.075,57.0481,57.057,6100.0
2014-06-23 14:00:00,63.61,63.62,63.58,63.58,6400.0,57.057,57.066,57.0301,57.0301,6400.0
2014-06-23 14:05:00,63.59,63.6,63.58,63.6,8200.0,57.0391,57.0481,57.0301,57.0481,8200.0
2014-06-23 14:10:00,63.59,63.61,63.59,63.59,11200.0,57.0391,57.057,57.0391,57.0391,11200.0
2014-06-23 14:15:00,63.6,63.61,63.59,63.61,7400.0,57.0481,57.057,57.0391,57.057,7400.0
2014-06-23 14:20:00,63.61,63.65,63.61,63.64,8400.0,57.057,57.0929,57.057,57.084,8400.0
2014-06-23 14:25:00,63.63,63.64,63.62,63.62,6600.0,57.075,57.084,57.066,57.066,6600.0
2014-06-23 14:30:00,63.62,63.64,63.62,63.64,6200.0,57.066,57.084,57.066,57.084,6200.0
2014-06-23 14:35:00,63.63,63.64,63.61,63.62,7700.0,57.075,57.084,57.057,57.066,7700.0
2014-06-23 14:40:00,63.63,63.64,63.61,63.61,7400.0,57.075,57.084,57.057,57.057,7400.0
2014-06-23 14:45:00,63.61,63.62,63.6,63.6,3700.0,57.057,57.066,57.0481,57.0481,3700.0
2014-06-23 14:50:00,63.6,63.62,63.59,63.62,14700.0,57.0481,57.066,57.0391,57.066,14700.0
2014-06-23 14:55:00,63.62,63.65,63.61,63.64,8600.0,57.066,57.0929,57.057,57.084,8600.0
2014-06-23 15:00:00,63.65,63.7,63.65,63.67,15600.0,57.0929,57.1378,57.0929,57.1109,15600.0
2014-06-23 15:05:00,63.67,63.72,63.67,63.71,10400.0,57.1109,57.1557,57.1109,57.1467,10400.0
2014-06-23 15:10:00,63.71,63.72,63.67,63.7,20000.0,57.1467,57.1557,57.1109,57.1378,20000.0
2014-06-23 15:15:00,63.69,63.72,63.67,63.72,20100.0,57.1288,57.1557,57.1109,57.1557,20100.0
2014-06-23 15:20:00,63.72,63.73,63.7,63.72,14500.0,57.1557,57.1647,57.1378,57.1557,14500.0
2014-06-23 15:25:00,63.72,63.75,63.71,63.75,29400.0,57.1557,57.1826,57.1467,57.1826,29400.0
2014-06-23 15:30:00,63.75,63.77,63.75,63.75,14400.0,57.1826,57.2006,57.1826,57.1826,14400.0
2014-06-23 15:35:00,63.76,63.82,63.75,63.82,33500.0,57.1916,57.2454,57.1826,57.2454,33500.0
2014-06-23 15:40:00,63.82,63.84,63.8,63.8,50600.0,57.2454,57.2634,57.2275,57.2275,50600.0
2014-06-23 15:45:00,63.8,63.85,63.79,63.84,31700.0,57.2275,57.2723,57.2185,57.2634,31700.0
2014-06-23 15:50:00,63.84,63.84,63.79,63.79,38400.0,57.2634,57.2634,57.2185,57.2185,38400.0
2014-06-23 15:55:00,63.8,63.81,63.77,63.79,69700.0,57.2275,57.2364,57.2006,57.2185,69700.0
2014-06-24 09:30:00,63.55,63.7,63.12,63.64,67200.0,57.0032,57.1378,56.6175,57.084,67200.0
2014-06-24 09:35:00,63.64,63.87,63.6,63.85,37500.0,57.084,57.2903,57.0481,57.2723,37500.0
2014-06-24 09:40:00,63.86,63.88,63.74,63.75,14800.0,57.2813,57.2992,57.1737,57.1826,14800.0
2014-06-24 09:45:00,63.74,63.75,63.69,63.69,22900.0,57.1737,57.1826,57.1288,57.1288,22900.0
2014-06-24 09:50:00,63.69,63.72,63.62,63.72,22100.0,57.1288,57.1557,57.066,57.1557,22100.0
2014-06-24 09:55:00,63.7,63.72,63.65,63.65,16200.0,57.1378,57.1557,57.0929,57.0929,16200.0
2014-06-24 10:00:00,63.67,63.76,63.67,63.72,21500.0,57.1109,57.1916,57.1109,57.1557,21500.0
2014-06-24 10:05:00,63.72,63.91,63.72,63.89,30000.0,57.1557,57.3261,57.1557,57.3082,30000.0
2014-06-24 10:10:00,63.9,63.92,63.82,63.88,30500.0,57.3172,57.3351,57.2454,57.2992,30500.0
2014-06-24 10:15:00,63.88,63.94,63.85,63.93,22100.0,57.2992,57.3531,57.2723,57.3441,22100.0
2014-06-24 10:20:00,63.93,64.08,63.93,64.07,36100.0,57.3441,57.4786,57.3441,57.4697,36100.0
2014-06-24 10:25:00,64.07,64.09,64.0,64.03,15600.0,57.4697,57.4876,57.4069,57.4338,15600.0
2014-06-24 10:30:00,64.04,64.05,63.97,63.97,88400.0,57.4427,57.4517,57.38,57.38,88400.0
2014-06-24 10:35:00,63.98,64.09,63.98,64.06,17300.0,57.3889,57.4876,57.3889,57.4607,17300.0
2014-06-24 10:40:00,64.07,64.09,64.01,64.01,7800.0,57.4697,57.4876,57.4158,57.4158,7800.0
2014-06-24 10:45:00,64.01,64.03,63.97,64.03,21600.0,57.4158,57.4338,57.38,57.4338,21600.0
2014-06-24 10:50:00,64.02,64.02,63.95,63.95,14300.0,57.4248,57.4248,57.362,57.362,14300.0
2014-06-24 10:55:00,63.94,63.96,63.94,63.94,10700.0,57.3531,57.371,57.3531,57.3531,10700.0
2014-06-24 11:00:00,63.95,63.97,63.94,63.95,12200.0,57.362,57.38,57.3531,57.362,12200.0
2014-06-24 11:05:00,63.95,63.95,63.93,63.95,13900.0,57.362,57.362,57.3441,57.362,13900.0
2014-06-24 11:10:00,63.94,63.97,63.94,63.94,9200.0,57.3531,57.38,57.3531,57.3531,9200.0
2014-06-24 11:15:00,63.93,63.94,63.91,63.91,11200.0,57.3441,57.3531,57.3261,57.3261,11200.0
2014-06-24 11:20:00,63.92,63.94,63.91,63.93,11700.0,57.3351,57.3531,57.3261,57.3441,11700.0
2014-06-24 11:25:00,63.92,63.93,63.86,63.86,16600.0,57.3351,57.3441,57.2813,57.2813,16600.0
2014-06-24 11:30:00,63.86,63.91,63.82,63.85,54200.0,57.2813,57.3261,57.2454,57.2723,54200.0
2014-06-24 11:35:00,63.86,63.86,63.84,63.84,4800.0,57.2813,57.2813,57.2634,57.2634,4800.0
2014-06-24 11:40:00,63.84,63.85,63.82,63.83,6200.0,57.2634,57.2723,57.2454,57.2544,6200.0
2014-06-24 11:45:00,63.82,63.83,63.78,63.78,7700.0,57.2454,57.2544,57.2095,57.2095,7700.0
2014-06-24 11:50:00,63.78,63.81,63.77,63.79,22300.0,57.2095,57.2364,57.2006,57.2185,22300.0
2014-06-24 11:55:00,63.8,63.82,63.8,63.82,8900.0,57.2275,57.2454,57.2275,57.2454,8900.0
2014-06-24 12:00:00,63.82,63.86,63.82,63.84,12800.0,57.2454,57.2813,57.2454,57.2634,12800.0
2014-06-24 12:05:00,63.83,63.85,63.83,63.85,7600.0,57.2544,57.2723,57.2544,57.2723,7600.0
2014-06-24 12:10:00,63.85,63.85,63.83,63.83,6900.0,57.2723,57.2723,57.2544,57.2544,6900.0
2014-06-24 12:15:00,63.83,63.84,63.83,63.83,4500.0,57.2544,57.2634,57.2544,57.2544,4500.0
2014-06-24 12:20:00,63.83,63.84,63.83,63.83,12000.0,57.2544,57.2634,57.2544,57.2544,12000.0
2014-06-24 12:25:00,63.83,63.84,63.83,63.83,13600.0,57.2544,57.2634,57.2544,57.2544,13600.0
2014-06-24 12:30:00,63.83,63.84,63.81,63.81,13200.0,57.2544,57.2634,57.2364,57.2364,13200.0
2014-06-24 12:35:00,63.81,63.81,63.76,63.77,17900.0,57.2364,57.2364,57.1916,57.2006,17900.0
2014-06-24 12:40:00,63.77,63.82,63.77,63.81,14200.0,57.2006,57.2454,57.2006,57.2364,14200.0
2014-06-24 12:45:00,63.82,63.83,63.79,63.79,10200.0,57.2454,57.2544,57.2185,57.2185,10200.0
2014-06-24 12:50:00,63.79,63.81,63.78,63.79,16700.0,57.2185,57.2364,57.2095,57.2185,16700.0
2014-06-24 12:55:00,63.8,63.81,63.78,63.8,16300.0,57.2275,57.2364,57.2095,57.2275,16300.0
2014-06-24 13:00:00,63.79,63.8,63.77,63.8,30800.0,57.2185,57.2275,57.2006,57.2275,30800.0
2014-06-24 13:05:00,63.79,63.82,63.79,63.8,33600.0,57.2185,57.2454,57.2185,57.2275,33600.0
2014-06-24 13:10:00,63.8,63.81,63.79,63.8,24300.0,57.2275,57.2364,57.2185,57.2275,24300.0
2014-06-24 13:15:00,63.8,63.8,63.7,63.7,21000.0,57.2275,57.2275,57.1378,57.1378,21000.0
2014-06-24 13:20:00,63.7,63.7,63.65,63.65,13000.0,57.1378,57.1378,57.0929,57.0929,13000.0
2014-06-24 13:25:00,63.65,63.71,63.65,63.7,12500.0,57.0929,57.1467,57.0929,57.1378,12500.0
2014-06-24 13:30:00,63.7,63.75,63.7,63.73,36400.0,57.1378,57.1826,57.1378,57.1647,36400.0
2014-06-24 13:35:00,63.73,63.73,63.64,63.65,9000.0,57.1647,57.1647,57.084,57.0929,9000.0
2014-06-24 13:40:00,63.65,63.66,63.58,63.58,10700.0,57.0929,57.1019,57.0301,57.0301,10700.0
2014-06-24 13:45:00,63.59,63.59,63.52,63.52,14100.0,57.0391,57.0391,56.9763,56.9763,14100.0
2014-06-24 13:50:00,63.52,63.53,63.44,63.47,47700.0,56.9763,56.9853,56.9046,56.9315,47700.0
2014-06-24 13:55:00,63.46,63.51,63.45,63.51,40900.0,56.9225,56.9673,56.9135,56.9673,40900.0
2014-06-24 14:00:00,63.5,63.59,63.5,63.59,34900.0,56.9584,57.0391,56.9584,57.0391,34900.0
2014-06-24 14:05:00,63.58,63.58,63.5,63.52,14900.0,57.0301,57.0301,56.9584,56.9763,14900.0
2014-06-24 14:10:00,63.52,63.56,63.51,63.56,15900.0,56.9763,57.0122,56.9673,57.0122,15900.0
2014-06-24 14:15:00,63.56,63.56,63.54,63.55,19300.0,57.0122,57.0122,56.9943,57.0032,19300.0
2014-06-24 14:20:00,63.56,63.64,63.55,63.61,24400.0,57.0122,57.084,57.0032,57.057,24400.0
2014-06-24 14:25:00,63.61,63.67,63.6,63.66,52100.0,57.057,57.1109,57.0481,57.1019,52100.0
2014-06-24 14:30:00,63.66,63.71,63.64,63.64,34000.0,57.1019,57.1467,57.084,57.084,34000.0
2014-06-24 14:35:00,63.65,63.67,63.63,63.64,9000.0,57.0929,57.1109,57.075,57.084,9000.0
2014-06-24 14:40:00,63.63,63.7,63.61,63.7,29400.0,57.075,57.1378,57.057,57.1378,29400.0
2014-06-24 14:45:00,63.69,63.7,63.65,63.65,13400.0,57.1288,57.1378,57.0929,57.0929,13400.0
2014-06-24 14:50:00,63.65,63.65,63.59,63.6,20300.0,57.0929,57.0929,57.0391,57.0481,20300.0
2014-06-24 14:55:00,63.59,63.63,63.59,63.59,14100.0,57.0391,57.075,57.0391,57.0391,14100.0
2014-06-24 15:00:00,63.59,63.59,63.43,63.52,38100.0,57.0391,57.0391,56.8956,56.9763,38100.0
2014-06-24 15:05:00,63.53,63.54,63.51,63.54,29200.0,56.9853,56.9943,56.9673,56.9943,29200.0
2014-06-24 15:10:00,63.53,63.54,63.5,63.5,56400.0,56.9853,56.9943,56.9584,56.9584,56400.0
2014-06-24 15:15:00,63.5,63.56,63.5,63.55,42100.0,56.9584,57.0122,56.9584,57.0032,42100.0
2014-06-24 15:20:00,63.55,63.62,63.51,63.61,61400.0,57.0032,57.066,56.9673,57.057,61400.0
2014-06-24 15:25:00,63.59,63.66,63.56,63.65,45000.0,57.0391,57.1019,57.0122,57.0929,45000.0
2014-06-24 15:30:00,63.65,63.67,63.6,63.61,40900.0,57.0929,57.1109,57.0481,57.057,40900.0
2014-06-24 15:35:00,63.6,63.65,63.58,63.58,84000.0,57.0481,57.0929,57.0301,57.0301,84000.0
2014-06-24 15:40:00,63.58,63.66,63.57,63.65,51000.0,57.0301,57.1019,57.0212,57.0929,51000.0
2014-06-24 15:45:00,63.65,63.69,63.65,63.65,61400.0,57.0929,57.1288,57.0929,57.0929,61400.0
2014-06-24 15:50:00,63.65,63.65,63.56,63.61,228600.0,57.0929,57.0929,57.0122,57.057,228600.0
2014-06-24 15:55:00,63.61,63.66,63.56,63.58,211700.0,57.057,57.1019,57.0122,57.0301,211700.0
2014-06-25 09:30:00,63.46,63.61,63.36,63.48,37200.0,56.9225,57.057,56.8328,56.9404,37200.0
2014-06-25 09:35:00,63.52,63.62,63.43,63.44,58600.0,56.9763,57.066,56.8956,56.9046,58600.0
2014-06-25 09:40:00,63.44,63.54,63.38,63.46,20300.0,56.9046,56.9943,56.8507,56.9225,20300.0
2014-06-25 09:45:00,63.5,63.52,63.35,63.42,133700.0,56.9584,56.9763,56.8238,56.8866,133700.0
2014-06-25 09:50:00,63.43,63.56,63.42,63.53,12800.0,56.8956,57.0122,56.8866,56.9853,12800.0
2014-06-25 09:55:00,63.53,63.55,63.4,63.4,20200.0,56.9853,57.0032,56.8687,56.8687,20200.0
2014-06-25 10:00:00,63.41,63.47,63.34,63.34,14700.0,56.8777,56.9315,56.8149,56.8149,14700.0
2014-06-25 10:05:00,63.33,63.38,63.22,63.38,37600.0,56.8059,56.8507,56.7072,56.8507,37600.0
2014-06-25 10:10:00,63.38,63.55,63.37,63.54,18900.0,56.8507,57.0032,56.8418,56.9943,18900.0
2014-06-25 10:15:00,63.53,63.54,63.41,63.42,18300.0,56.9853,56.9943,56.8777,56.8866,18300.0
2014-06-25 10:20:00,63.42,63.49,63.4,63.41,16000.0,56.8866,56.9494,56.8687,56.8777,16000.0
2014-06-25 10:25:00,63.42,63.52,63.42,63.49,16800.0,56.8866,56.9763,56.8866,56.9494,16800.0
2014-06-25 10:30:00,63.48,63.58,63.48,63.51,16700.0,56.9404,57.0301,56.9404,56.9673,16700.0
2014-06-25 10:35:00,63.5,63.56,63.47,63.52,11800.0,56.9584,57.0122,56.9315,56.9763,11800.0
2014-06-25 10:40:00,63.52,63.53,63.45,63.49,15200.0,56.9763,56.9853,56.9135,56.9494,15200.0
2014-06-25 10:45:00,63.51,63.55,63.51,63.55,84200.0,56.9673,57.0032,56.9673,57.0032,84200.0
2014-06-25 10:50:00,63.55,63.57,63.5,63.51,23000.0,57.0032,57.0212,56.9584,56.9673,23000.0
2014-06-25 10:55:00,63.52,63.55,63.5,63.54,21100.0,56.9763,57.0032,56.9584,56.9943,21100.0
2014-06-25 11:00:00,63.54,63.57,63.52,63.55,21500.0,56.9943,57.0212,56.9763,57.0032,21500.0
2014-06-25 11:05:00,63.55,63.55,63.52,63.55,6600.0,57.0032,57.0032,56.9763,57.0032,6600.0
2014-06-25 11:10:00,63.56,63.59,63.54,63.55,26400.0,57.0122,57.0391,56.9943,57.0032,26400.0
2014-06-25 11:15:00,63.55,63.56,63.53,63.55,17600.0,57.0032,57.0122,56.9853,57.0032,17600.0
2014-06-25 11:20:00,63.55,63.56,63.54,63.55,37100.0,57.0032,57.0122,56.9943,57.0032,37100.0
2014-06-25 11:25:00,63.55,63.56,63.5,63.52,16600.0,57.0032,57.0122,56.9584,56.9763,16600.0
2014-06-25 11:30:00,63.52,63.53,63.48,63.49,20400.0,56.9763,56.9853,56.9404,56.9494,20400.0
2014-06-25 11:35:00,63.49,63.49,63.4,63.47,127700.0,56.9494,56.9494,56.8687,56.9315,127700.0
2014-06-25 11:40:00,63.48,63.52,63.48,63.5,24400.0,56.9404,56.9763,56.9404,56.9584,24400.0
2014-06-25 11:45:00,63.5,63.51,63.41,63.42,25500.0,56.9584,56.9673,56.8777,56.8866,25500.0
2014-06-25 11:50:00,63.42,63.48,63.42,63.48,10300.0,56.8866,56.9404,56.8866,56.9404,10300.0
2014-06-25 11:55:00,63.48,63.52,63.47,63.49,23600.0,56.9404,56.9763,56.9315,56.9494,23600.0
2014-06-25 12:00:00,63.49,63.51,63.49,63.5,16800.0,56.9494,56.9673,56.9494,56.9584,16800.0
2014-06-25 12:05:00,63.5,63.52,63.48,63.5,25100.0,56.9584,56.9763,56.9404,56.9584,25100.0
2014-06-25 12:10:00,63.51,63.51,63.48,63.49,13600.0,56.9673,56.9673,56.9404,56.9494,13600.0
2014-06-25 12:15:00,63.49,63.51,63.46,63.47,40500.0,56.9494,56.9673,56.9225,56.9315,40500.0
2014-06-25 12:20:00,63.48,63.5,63.44,63.48,28900.0,56.9404,56.9584,56.9046,56.9404,28900.0
2014-06-25 12:25:00,63.47,63.5,63.46,63.49,14100.0,56.9315,56.9584,56.9225,56.9494,14100.0
2014-06-25 12:30:00,63.49,63.5,63.47,63.48,15000.0,56.9494,56.9584,56.9315,56.9404,15000.0
2014-06-25 12:35:00,63.48,63.49,63.45,63.45,11400.0,56.9404,56.9494,56.9135,56.9135,11400.0
2014-06-25 12:40:00,63.46,63.5,63.45,63.48,21300.0,56.9225,56.9584,56.9135,56.9404,21300.0
2014-06-25 12:45:00,63.48,63.49,63.43,63.43,15000.0,56.9404,56.9494,56.8956,56.8956,15000.0
2014-06-25 12:50:00,63.43,63.45,63.42,63.43,13100.0,56.8956,56.9135,56.8866,56.8956,13100.0
2014-06-25 12:55:00,63.42,63.42,63.34,63.34,21800.0,56.8866,56.8866,56.8149,56.8149,21800.0
2014-06-25 13:00:00,63.35,63.37,63.33,63.37,33200.0,56.8238,56.8418,56.8059,56.8418,33200.0
2014-06-25 13:05:00,63.36,63.5,63.36,63.49,55500.0,56.8328,56.9584,56.8328,56.9494,55500.0
2014-06-25 13:10:00,63.49,63.52,63.49,63.52,14000.0,56.9494,56.9763,56.9494,56.9763,14000.0
2014-06-25 13:15:00,63.51,63.52,63.48,63.51,10300.0,56.9673,56.9763,56.9404,56.9673,10300.0
2014-06-25 13:20:00,63.51,63.54,63.48,63.51,16700.0,56.9673,56.9943,56.9404,56.9673,16700.0
2014-06-25 13:25:00,63.51,63.52,63.46,63.47,11600.0,56.9673,56.9763,56.9225,56.9315,11600.0
2014-06-25 13:30:00,63.48,63.5,63.48,63.5,9800.0,56.9404,56.9584,56.9404,56.9584,9800.0
2014-06-25 13:35:00,63.5,63.52,63.45,63.45,30900.0,56.9584,56.9763,56.9135,56.9135,30900.0
2014-06-25 13:40:00,63.45,63.45,63.42,63.42,60500.0,56.9135,56.9135,56.8866,56.8866,60500.0
2014-06-25 13:45:00,63.43,63.45,63.43,63.45,6600.0,56.8956,56.9135,56.8956,56.9135,6600.0
2014-06-25 13:50:00,63.45,63.49,63.45,63.49,27100.0,56.9135,56.9494,56.9135,56.9494,27100.0
2014-06-25 13:55:00,63.49,63.49,63.45,63.45,31100.0,56.9494,56.9494,56.9135,56.9135,31100.0
2014-06-25 14:00:00,63.45,63.46,63.42,63.44,49400.0,56.9135,56.9225,56.8866,56.9046,49400.0
2014-06-25 14:05:00,63.44,63.44,63.41,63.42,99400.0,56.9046,56.9046,56.8777,56.8866,99400.0
2014-06-25 14:10:00,63.42,63.45,63.42,63.44,14300.0,56.8866,56.9135,56.8866,56.9046,14300.0
2014-06-25 14:15:00,63.44,63.46,63.44,63.46,16800.0,56.9046,56.9225,56.9046,56.9225,16800.0
2014-06-25 14:20:00,63.45,63.51,63.45,63.5,29600.0,56.9135,56.9673,56.9135,56.9584,29600.0
2014-06-25 14:25:00,63.5,63.51,63.49,63.5,14700.0,56.9584,56.9673,56.9494,56.9584,14700.0
2014-06-25 14:30:00,63.5,63.51,63.49,63.5,41500.0,56.9584,56.9673,56.9494,56.9584,41500.0
2014-06-25 14:35:00,63.5,63.5,63.49,63.5,17700.0,56.9584,56.9584,56.9494,56.9584,17700.0
2014-06-25 14:40:00,63.49,63.51,63.47,63.47,14400.0,56.9494,56.9673,56.9315,56.9315,14400.0
2014-06-25 14:45:00,63.47,63.47,63.42,63.44,14000.0,56.9315,56.9315,56.8866,56.9046,14000.0
2014-06-25 14:50:00,63.43,63.48,63.43,63.46,10600.0,56.8956,56.9404,56.8956,56.9225,10600.0
2014-06-25 14:55:00,63.46,63.46,63.42,63.43,76800.0,56.9225,56.9225,56.8866,56.8956,76800.0
2014-06-25 15:00:00,63.42,63.47,63.42,63.43,31800.0,56.8866,56.9315,56.8866,56.8956,31800.0
2014-06-25 15:05:00,63.43,63.45,63.42,63.45,7600.0,56.8956,56.9135,56.8866,56.9135,7600.0
2014-06-25 15:10:00,63.44,63.46,63.4,63.4,41900.0,56.9046,56.9225,56.8687,56.8687,41900.0
2014-06-25 15:15:00,63.41,63.43,63.38,63.39,90700.0,56.8777,56.8956,56.8507,56.8597,90700.0
2014-06-25 15:20:00,63.39,63.4,63.35,63.39,59700.0,56.8597,56.8687,56.8238,56.8597,59700.0
2014-06-25 15:25:00,63.39,63.4,63.38,63.4,98500.0,56.8597,56.8687,56.8507,56.8687,98500.0
2014-06-25 15:30:00,63.4,63.46,63.39,63.46,32100.0,56.8687,56.9225,56.8597,56.9225,32100.0
2014-06-25 15:35:00,63.46,63.53,63.46,63.53,48000.0,56.9225,56.9853,56.9225,56.9853,48000.0
2014-06-25 15:40:00,63.53,63.6,63.53,63.6,31100.0,56.9853,57.0481,56.9853,57.0481,31100.0
2014-06-25 15:45:00,63.6,63.63,63.53,63.53,49800.0,57.0481,57.075,56.9853,56.9853,49800.0
2014-06-25 15:50:00,63.54,63.58,63.53,63.58,93300.0,56.9943,57.0301,56.9853,57.0301,93300.0
2014-06-25 15:55:00,63.58,63.59,63.42,63.42,203100.0,57.0301,57.0391,56.8866,56.8866,203100.0
2014-06-26 09:30:00,63.69,63.69,63.29,63.47,36700.0,57.1288,57.1288,56.77,56.9315,36700.0
2014-06-26 09:35:00,63.48,63.59,63.46,63.59,38700.0,56.9404,57.0391,56.9225,57.0391,38700.0
2014-06-26 09:40:00,63.56,63.62,63.45,63.62,35300.0,57.0122,57.066,56.9135,57.066,35300.0
2014-06-26 09:45:00,63.6,63.6,63.42,63.42,10000.0,57.0481,57.0481,56.8866,56.8866,10000.0
2014-06-26 09:50:00,63.42,63.44,63.29,63.43,29200.0,56.8866,56.9046,56.77,56.8956,29200.0
2014-06-26 09:55:00,63.38,63.39,63.3,63.36,41700.0,56.8507,56.8597,56.779,56.8328,41700.0
2014-06-26 10:00:00,63.35,63.45,63.35,63.45,25100.0,56.8238,56.9135,56.8238,56.9135,25100.0
2014-06-26 10:05:00,63.44,63.5,63.42,63.46,12700.0,56.9046,56.9584,56.8866,56.9225,12700.0
2014-06-26 10:10:00,63.48,63.53,63.46,63.47,9600.0,56.9404,56.9853,56.9225,56.9315,9600.0
2014-06-26 10:15:00,63.48,63.5,63.44,63.44,12000.0,56.9404,56.9584,56.9046,56.9046,12000.0
2014-06-26 10:20:00,63.44,63.47,63.4,63.41,72900.0,56.9046,56.9315,56.8687,56.8777,72900.0
2014-06-26 10:25:00,63.42,63.43,63.39,63.4,21300.0,56.8866,56.8956,56.8597,56.8687,21300.0
2014-06-26 10:30:00,63.41,63.41,63.34,63.4,9100.0,56.8777,56.8777,56.8149,56.8687,9100.0
2014-06-26 10:35:00,63.41,63.43,63.36,63.4,23400.0,56.8777,56.8956,56.8328,56.8687,23400.0
2014-06-26 10:40:00,63.41,63.46,63.36,63.46,18000.0,56.8777,56.9225,56.8328,56.9225,18000.0
2014-06-26 10:45:00,63.47,63.58,63.47,63.54,18800.0,56.9315,57.0301,56.9315,56.9943,18800.0
2014-06-26 10:50:00,63.55,63.58,63.52,63.55,6400.0,57.0032,57.0301,56.9763,57.0032,6400.0
2014-06-26 10:55:00,63.54,63.55,63.52,63.55,10200.0,56.9943,57.0032,56.9763,57.0032,10200.0
2014-06-26 11:00:00,63.55,63.66,63.55,63.66,36600.0,57.0032,57.1019,57.0032,57.1019,36600.0
2014-06-26 11:05:00,63.66,63.69,63.64,63.67,27000.0,57.1019,57.1288,57.084,57.1109,27000.0
2014-06-26 11:10:00,63.68,63.74,63.67,63.74,10900.0,57.1198,57.1737,57.1109,57.1737,10900.0
2014-06-26 11:15:00,63.73,63.75,63.7,63.74,21300.0,57.1647,57.1826,57.1378,57.1737,21300.0
2014-06-26 11:20:00,63.74,63.75,63.71,63.75,6600.0,57.1737,57.1826,57.1467,57.1826,6600.0
2014-06-26 11:25:00,63.75,63.75,63.71,63.74,8700.0,57.1826,57.1826,57.1467,57.1737,8700.0
2014-06-26 11:30:00,63.74,63.74,63.7,63.71,9200.0,57.1737,57.1737,57.1378,57.1467,9200.0
2014-06-26 11:35:00,63.7,63.71,63.67,63.68,30400.0,57.1378,57.1467,57.1109,57.1198,30400.0
2014-06-26 11:40:00,63.68,63.72,63.66,63.72,19800.0,57.1198,57.1557,57.1019,57.1557,19800.0
2014-06-26 11:45:00,63.72,63.77,63.72,63.77,10500.0,57.1557,57.2006,57.1557,57.2006,10500.0
2014-06-26 11:50:00,63.75,63.82,63.73,63.81,55500.0,57.1826,57.2454,57.1647,57.2364,55500.0
2014-06-26 11:55:00,63.82,63.87,63.82,63.87,13100.0,57.2454,57.2903,57.2454,57.2903,13100.0
2014-06-26 12:00:00,63.88,63.91,63.85,63.91,7500.0,57.2992,57.3261,57.2723,57.3261,7500.0
2014-06-26 12:05:00,63.91,63.92,63.87,63.91,9400.0,57.3261,57.3351,57.2903,57.3261,9400.0
2014-06-26 12:10:00,63.91,63.93,63.89,63.92,16700.0,57.3261,57.3441,57.3082,57.3351,16700.0
2014-06-26 12:15:00,63.93,63.94,63.88,63.9,7700.0,57.3441,57.3531,57.2992,57.3172,7700.0
2014-06-26 12:20:00,63.92,63.92,63.87,63.88,4200.0,57.3351,57.3351,57.2903,57.2992,4200.0
2014-06-26 12:25:00,63.86,63.89,63.84,63.89,4400.0,57.2813,57.3082,57.2634,57.3082,4400.0
2014-06-26 12:30:00,63.88,63.93,63.87,63.9,9600.0,57.2992,57.3441,57.2903,57.3172,9600.0
2014-06-26 12:35:00,63.89,63.92,63.88,63.9,19100.0,57.3082,57.3351,57.2992,57.3172,19100.0
2014-06-26 12:40:00,63.89,63.92,63.87,63.89,19900.0,57.3082,57.3351,57.2903,57.3082,19900.0
2014-06-26 12:45:00,63.89,63.9,63.83,63.86,16700.0,57.3082,57.3172,57.2544,57.2813,16700.0
2014-06-26 12:50:00,63.85,63.86,63.82,63.82,3700.0,57.2723,57.2813,57.2454,57.2454,3700.0
2014-06-26 12:55:00,63.82,63.85,63.82,63.82,5700.0,57.2454,57.2723,57.2454,57.2454,5700.0
2014-06-26 13:00:00,63.82,63.83,63.81,63.82,7100.0,57.2454,57.2544,57.2364,57.2454,7100.0
2014-06-26 13:05:00,63.81,63.83,63.8,63.83,5100.0,57.2364,57.2544,57.2275,57.2544,5100.0
2014-06-26 13:10:00,63.83,63.84,63.77,63.79,9400.0,57.2544,57.2634,57.2006,57.2185,9400.0
2014-06-26 13:15:00,63.8,63.83,63.79,63.83,5500.0,57.2275,57.2544,57.2185,57.2544,5500.0
2014-06-26 13:20:00,63.83,63.95,63.82,63.93,16700.0,57.2544,57.362,57.2454,57.3441,16700.0
2014-06-26 13:25:00,63.94,64.0,63.93,63.99,21400.0,57.3531,57.4069,57.3441,57.3979,21400.0
2014-06-26 13:30:00,63.99,64.01,63.91,63.95,68400.0,57.3979,57.4158,57.3261,57.362,68400.0
2014-06-26 13:35:00,63.96,63.99,63.93,63.98,6500.0,57.371,57.3979,57.3441,57.3889,6500.0
2014-06-26 13:40:00,63.98,64.0,63.95,63.99,19500.0,57.3889,57.4069,57.362,57.3979,19500.0
2014-06-26 13:45:00,63.99,64.07,63.99,64.06,14600.0,57.3979,57.4697,57.3979,57.4607,14600.0
2014-06-26 13:50:00,64.06,64.09,64.04,64.07,6200.0,57.4607,57.4876,57.4427,57.4697,6200.0
2014-06-26 13:55:00,64.06,64.07,64.01,64.01,5700.0,57.4607,57.4697,57.4158,57.4158,5700.0
2014-06-26 14:00:00,64.02,64.03,64.0,64.01,10200.0,57.4248,57.4338,57.4069,57.4158,10200.0
2014-06-26 14:05:00,64.02,64.06,64.01,64.04,7700.0,57.4248,57.4607,57.4158,57.4427,7700.0
2014-06-26 14:10:00,64.03,64.04,63.99,63.99,6300.0,57.4338,57.4427,57.3979,57.3979,6300.0
2014-06-26 14:15:00,64.0,64.03,63.96,64.03,23400.0,57.4069,57.4338,57.371,57.4338,23400.0
2014-06-26 14:20:00,64.03,64.06,64.0,64.05,12200.0,57.4338,57.4607,57.4069,57.4517,12200.0
2014-06-26 14:25:00,64.06,64.09,64.05,64.08,12500.0,57.4607,57.4876,57.4517,57.4786,12500.0
2014-06-26 14:30:00,64.08,64.08,63.99,64.0,28200.0,57.4786,57.4786,57.3979,57.4069,28200.0
2014-06-26 14:35:00,64.0,64.08,64.0,64.08,11700.0,57.4069,57.4786,57.4069,57.4786,11700.0
2014-06-26 14:40:00,64.08,64.08,64.05,64.06,6800.0,57.4786,57.4786,57.4517,57.4607,6800.0
2014-06-26 14:45:00,64.04,64.06,64.02,64.03,15700.0,57.4427,57.4607,57.4248,57.4338,15700.0
2014-06-26 14:50:00,64.02,64.06,64.0,64.06,19900.0,57.4248,57.4607,57.4069,57.4607,19900.0
2014-06-26 14:55:00,64.06,64.06,64.01,64.01,9100.0,57.4607,57.4607,57.4158,57.4158,9100.0
2014-06-26 15:00:00,64.01,64.04,63.89,63.93,39900.0,57.4158,57.4427,57.3082,57.3441,39900.0
2014-06-26 15:05:00,63.93,64.05,63.93,64.05,19900.0,57.3441,57.4517,57.3441,57.4517,19900.0
2014-06-26 15:10:00,64.04,64.05,64.02,64.02,13900.0,57.4427,57.4517,57.4248,57.4248,13900.0
2014-06-26 15:15:00,64.03,64.04,64.01,64.04,12700.0,57.4338,57.4427,57.4158,57.4427,12700.0
2014-06-26 15:20:00,64.03,64.04,64.0,64.02,26100.0,57.4338,57.4427,57.4069,57.4248,26100.0
2014-06-26 15:25:00,64.01,64.02,63.96,63.96,21900.0,57.4158,57.4248,57.371,57.371,21900.0
2014-06-26 15:30:00,63.96,64.01,63.93,64.01,11400.0,57.371,57.4158,57.3441,57.4158,11400.0
2014-06-26 15:35:00,64.0,64.03,63.98,64.01,10100.0,57.4069,57.4338,57.3889,57.4158,10100.0
2014-06-26 15:40:00,64.01,64.01,63.98,64.01,17000.0,57.4158,57.4158,57.3889,57.4158,17000.0
2014-06-26 15:45:00,64.01,64.02,63.98,64.02,19900.0,57.4158,57.4248,57.3889,57.4248,19900.0
2014-06-26 15:50:00,64.02,64.05,64.0,64.0,28400.0,57.4248,57.4517,57.4069,57.4069,28400.0
2014-06-26 15:55:00,64.01,64.01,63.95,63.99,130400.0,57.4158,57.4158,57.362,57.3979,130400.0
2014-06-27 09:30:00,63.89,63.92,63.72,63.86,30500.0,57.3082,57.3351,57.1557,57.2813,30500.0
2014-06-27 09:35:00,63.87,63.99,63.85,63.89,14100.0,57.2903,57.3979,57.2723,57.3082,14100.0
2014-06-27 09:40:00,63.9,63.91,63.83,63.86,10100.0,57.3172,57.3261,57.2544,57.2813,10100.0
2014-06-27 09:45:00,63.86,63.96,63.86,63.89,4200.0,57.2813,57.371,57.2813,57.3082,4200.0
2014-06-27 09:50:00,63.92,63.93,63.86,63.93,26800.0,57.3351,57.3441,57.2813,57.3441,26800.0
2014-06-27 09:55:00,63.92,63.95,63.86,63.91,14600.0,57.3351,57.362,57.2813,57.3261,14600.0
2014-06-27 10:00:00,63.91,63.98,63.88,63.95,43900.0,57.3261,57.3889,57.2992,57.362,43900.0
2014-06-27 10:05:00,63.94,64.02,63.92,64.0,18900.0,57.3531,57.4248,57.3351,57.4069,18900.0
2014-06-27 10:10:00,64.02,64.05,63.98,64.02,31100.0,57.4248,57.4517,57.3889,57.4248,31100.0
2014-06-27 10:15:00,64.01,64.01,63.95,63.96,11900.0,57.4158,57.4158,57.362,57.371,11900.0
2014-06-27 10:20:00,63.95,64.09,63.94,64.07,12300.0,57.362,57.4876,57.3531,57.4697,12300.0
2014-06-27 10:25:00,64.08,64.1,63.96,63.98,16000.0,57.4786,57.4966,57.371,57.3889,16000.0
2014-06-27 10:30:00,63.99,64.03,63.99,64.02,5900.0,57.3979,57.4338,57.3979,57.4248,5900.0
2014-06-27 10:35:00,64.04,64.21,64.02,64.17,45300.0,57.4427,57.5952,57.4248,57.5594,45300.0
2014-06-27 10:40:00,64.17,64.18,64.12,64.12,18100.0,57.5594,57.5683,57.5145,57.5145,18100.0
2014-06-27 10:45:00,64.12,64.13,64.06,64.09,21100.0,57.5145,57.5235,57.4607,57.4876,21100.0
2014-06-27 10:50:00,64.09,64.11,64.03,64.04,28400.0,57.4876,57.5055,57.4338,57.4427,28400.0
2014-06-27 10:55:00,64.04,64.12,64.04,64.08,5000.0,57.4427,57.5145,57.4427,57.4786,5000.0
2014-06-27 11:00:00,64.1,64.18,64.1,64.18,12500.0,57.4966,57.5683,57.4966,57.5683,12500.0
2014-06-27 11:05:00,64.18,64.18,64.13,64.16,14700.0,57.5683,57.5683,57.5235,57.5504,14700.0
2014-06-27 11:10:00,64.15,64.18,64.15,64.18,15100.0,57.5414,57.5683,57.5414,57.5683,15100.0
2014-06-27 11:15:00,64.18,64.2,64.15,64.19,6000.0,57.5683,57.5863,57.5414,57.5773,6000.0
2014-06-27 11:20:00,64.2,64.2,64.16,64.18,9600.0,57.5863,57.5863,57.5504,57.5683,9600.0
2014-06-27 11:25:00,64.18,64.21,64.18,64.21,21200.0,57.5683,57.5952,57.5683,57.5952,21200.0
2014-06-27 11:30:00,64.22,64.25,64.2,64.2,7800.0,57.6042,57.6311,57.5863,57.5863,7800.0
2014-06-27 11:35:00,64.2,64.22,64.18,64.2,5900.0,57.5863,57.6042,57.5683,57.5863,5900.0
2014-06-27 11:40:00,64.19,64.23,64.18,64.18,9100.0,57.5773,57.6132,57.5683,57.5683,9100.0
2014-06-27 11:45:00,64.18,64.19,64.14,64.17,7800.0,57.5683,57.5773,57.5324,57.5594,7800.0
2014-06-27 11:50:00,64.18,64.18,64.14,64.15,5900.0,57.5683,57.5683,57.5324,57.5414,5900.0
2014-06-27 11:55:00,64.16,64.17,64.1,64.1,8700.0,57.5504,57.5594,57.4966,57.4966,8700.0
2014-06-27 12:00:00,64.11,64.11,64.06,64.06,3600.0,57.5055,57.5055,57.4607,57.4607,3600.0
2014-06-27 12:05:00,64.07,64.12,64.06,64.08,7100.0,57.4697,57.5145,57.4607,57.4786,7100.0
2014-06-27 12:10:00,64.09,64.1,64.03,64.04,3600.0,57.4876,57.4966,57.4338,57.4427,3600.0
2014-06-27 12:15:00,64.04,64.05,64.01,64.05,3700.0,57.4427,57.4517,57.4158,57.4517,3700.0
2014-06-27 12:20:00,64.05,64.05,64.0,64.01,5900.0,57.4517,57.4517,57.4069,57.4158,5900.0
2014-06-27 12:25:00,64.01,64.04,63.98,63.99,8000.0,57.4158,57.4427,57.3889,57.3979,8000.0
2014-06-27 12:30:00,64.0,64.01,63.98,64.0,4100.0,57.4069,57.4158,57.3889,57.4069,4100.0
2014-06-27 12:35:00,63.99,64.03,63.99,63.99,7800.0,57.3979,57.4338,57.3979,57.3979,7800.0
2014-06-27 12:40:00,63.99,64.01,63.97,63.97,15900.0,57.3979,57.4158,57.38,57.38,15900.0
2014-06-27 12:45:00,63.98,64.01,63.98,63.99,6400.0,57.3889,57.4158,57.3889,57.3979,6400.0
2014-06-27 12:50:00,63.99,64.03,63.98,63.99,8800.0,57.3979,57.4338,57.3889,57.3979,8800.0
2014-06-27 12:55:00,64.0,64.02,63.98,63.98,4200.0,57.4069,57.4248,57.3889,57.3889,4200.0
2014-06-27 13:00:00,63.99,64.0,63.98,63.98,5400.0,57.3979,57.4069,57.3889,57.3889,5400.0
2014-06-27 13:05:00,63.98,64.0,63.98,63.98,9200.0,57.3889,57.4069,57.3889,57.3889,9200.0
2014-06-27 13:10:00,63.98,64.01,63.98,63.99,12600.0,57.3889,57.4158,57.3889,57.3979,12600.0
2014-06-27 13:15:00,63.99,63.99,63.91,63.95,25300.0,57.3979,57.3979,57.3261,57.362,25300.0
2014-06-27 13:20:00,63.95,63.96,63.89,63.9,11000.0,57.362,57.371,57.3082,57.3172,11000.0
2014-06-27 13:25:00,63.89,63.91,63.88,63.91,11800.0,57.3082,57.3261,57.2992,57.3261,11800.0
2014-06-27 13:30:00,63.91,63.94,63.88,63.91,9100.0,57.3261,57.3531,57.2992,57.3261,9100.0
2014-06-27 13:35:00,63.89,63.92,63.89,63.92,8500.0,57.3082,57.3351,57.3082,57.3351,8500.0
2014-06-27 13:40:00,63.93,63.98,63.91,63.92,9400.0,57.3441,57.3889,57.3261,57.3351,9400.0
2014-06-27 13:45:00,63.93,63.93,63.87,63.88,9800.0,57.3441,57.3441,57.2903,57.2992,9800.0
2014-06-27 13:50:00,63.88,63.9,63.86,63.9,6200.0,57.2992,57.3172,57.2813,57.3172,6200.0
2014-06-27 13:55:00,63.88,63.9,63.82,63.86,40700.0,57.2992,57.3172,57.2454,57.2813,40700.0
2014-06-27 14:00:00,63.86,63.91,63.86,63.9,19100.0,57.2813,57.3261,57.2813,57.3172,19100.0
2014-06-27 14:05:00,63.89,63.9,63.85,63.9,10400.0,57.3082,57.3172,57.2723,57.3172,10400.0
2014-06-27 14:10:00,63.89,63.91,63.86,63.86,8500.0,57.3082,57.3261,57.2813,57.2813,8500.0
2014-06-27 14:15:00,63.87,63.9,63.87,63.9,10400.0,57.2903,57.3172,57.2903,57.3172,10400.0
2014-06-27 14:20:00,63.9,63.93,63.9,63.91,5500.0,57.3172,57.3441,57.3172,57.3261,5500.0
2014-06-27 14:25:00,63.9,63.91,63.88,63.88,6400.0,57.3172,57.3261,57.2992,57.2992,6400.0
2014-06-27 14:30:00,63.89,63.94,63.89,63.93,10900.0,57.3082,57.3531,57.3082,57.3441,10900.0
2014-06-27 14:35:00,63.94,64.01,63.94,63.99,6800.0,57.3531,57.4158,57.3531,57.3979,6800.0
2014-06-27 14:40:00,63.99,64.02,63.98,64.0,8900.0,57.3979,57.4248,57.3889,57.4069,8900.0
2014-06-27 14:45:00,64.0,64.01,63.94,63.94,7900.0,57.4069,57.4158,57.3531,57.3531,7900.0
2014-06-27 14:50:00,63.94,63.95,63.91,63.94,11800.0,57.3531,57.362,57.3261,57.3531,11800.0
2014-06-27 14:55:00,63.94,63.94,63.83,63.83,10600.0,57.3531,57.3531,57.2544,57.2544,10600.0
2014-06-27 15:00:00,63.82,63.91,63.82,63.88,16700.0,57.2454,57.3261,57.2454,57.2992,16700.0
2014-06-27 15:05:00,63.88,63.89,63.86,63.89,18500.0,57.2992,57.3082,57.2813,57.3082,18500.0
2014-06-27 15:10:00,63.89,63.91,63.87,63.88,12300.0,57.3082,57.3261,57.2903,57.2992,12300.0
2014-06-27 15:15:00,63.87,63.88,63.84,63.86,11500.0,57.2903,57.2992,57.2634,57.2813,11500.0
2014-06-27 15:20:00,63.87,63.92,63.87,63.91,23600.0,57.2903,57.3351,57.2903,57.3261,23600.0
2014-06-27 15:25:00,63.9,63.92,63.85,63.85,22500.0,57.3172,57.3351,57.2723,57.2723,22500.0
2014-06-27 15:30:00,63.85,63.96,63.85,63.93,36200.0,57.2723,57.371,57.2723,57.3441,36200.0
2014-06-27 15:35:00,63.94,63.95,63.88,63.88,26600.0,57.3531,57.362,57.2992,57.2992,26600.0
2014-06-27 15:40:00,63.88,63.94,63.87,63.89,35900.0,57.2992,57.3531,57.2903,57.3082,35900.0
2014-06-27 15:45:00,63.9,63.92,63.8,63.91,59100.0,57.3172,57.3351,57.2275,57.3261,59100.0
2014-06-27 15:50:00,63.91,64.01,63.91,63.98,103000.0,57.3261,57.4158,57.3261,57.3889,103000.0
2014-06-27 15:55:00,63.97,63.99,63.94,63.95,97800.0,57.38,57.3979,57.3531,57.362,97800.0
2014-06-30 09:30:00,64.02,64.11,63.9,64.01,23000.0,57.4248,57.5055,57.3172,57.4158,23000.0
2014-06-30 09:35:00,64.02,64.04,63.79,63.81,14800.0,57.4248,57.4427,57.2185,57.2364,14800.0
2014-06-30 09:40:00,63.87,63.94,63.83,63.85,25100.0,57.2903,57.3531,57.2544,57.2723,25100.0
2014-06-30 09:45:00,63.82,64.01,63.82,63.91,14900.0,57.2454,57.4158,57.2454,57.3261,14900.0
2014-06-30 09:50:00,63.91,63.95,63.83,63.92,18600.0,57.3261,57.362,57.2544,57.3351,18600.0
2014-06-30 09:55:00,63.95,64.21,63.95,64.19,20400.0,57.362,57.5952,57.362,57.5773,20400.0
2014-06-30 10:00:00,64.19,64.23,64.13,64.19,25500.0,57.5773,57.6132,57.5235,57.5773,25500.0
2014-06-30 10:05:00,64.2,64.22,64.15,64.18,26000.0,57.5863,57.6042,57.5414,57.5683,26000.0
2014-06-30 10:10:00,64.18,64.18,64.07,64.1,8900.0,57.5683,57.5683,57.4697,57.4966,8900.0
2014-06-30 10:15:00,64.13,64.15,64.07,64.09,6000.0,57.5235,57.5414,57.4697,57.4876,6000.0
2014-06-30 10:20:00,64.06,64.2,64.06,64.13,17200.0,57.4607,57.5863,57.4607,57.5235,17200.0
2014-06-30 10:25:00,64.14,64.14,64.07,64.08,6300.0,57.5324,57.5324,57.4697,57.4786,6300.0
2014-06-30 10:30:00,64.09,64.12,64.07,64.12,8500.0,57.4876,57.5145,57.4697,57.5145,8500.0
2014-06-30 10:35:00,64.12,64.12,64.03,64.05,17400.0,57.5145,57.5145,57.4338,57.4517,17400.0
2014-06-30 10:40:00,64.05,64.09,64.04,64.09,4700.0,57.4517,57.4876,57.4427,57.4876,4700.0
2014-06-30 10:45:00,64.09,64.09,64.01,64.01,6600.0,57.4876,57.4876,57.4158,57.4158,6600.0
2014-06-30 10:50:00,64.01,64.07,63.97,64.06,6700.0,57.4158,57.4697,57.38,57.4607,6700.0
2014-06-30 10:55:00,64.07,64.09,64.0,64.01,11500.0,57.4697,57.4876,57.4069,57.4158,11500.0
2014-06-30 11:00:00,64.01,64.05,63.98,64.05,5700.0,57.4158,57.4517,57.3889,57.4517,5700.0
2014-06-30 11:05:00,64.04,64.04,63.99,64.03,6200.0,57.4427,57.4427,57.3979,57.4338,6200.0
2014-06-30 11:10:00,64.03,64.09,64.03,64.09,3900.0,57.4338,57.4876,57.4338,57.4876,3900.0
2014-06-30 11:15:00,64.09,64.12,64.09,64.12,5200.0,57.4876,57.5145,57.4876,57.5145,5200.0
2014-06-30 11:20:00,64.15,64.22,64.15,64.22,5200.0,57.5414,57.6042,57.5414,57.6042,5200.0
2014-06-30 11:25:00,64.22,64.27,64.22,64.26,8800.0,57.6042,57.6491,57.6042,57.6401,8800.0
2014-06-30 11:30:00,64.26,64.27,64.23,64.24,6500.0,57.6401,57.6491,57.6132,57.6221,6500.0
2014-06-30 11:35:00,64.25,64.28,64.24,64.28,5700.0,57.6311,57.658,57.6221,57.658,5700.0
2014-06-30 11:40:00,64.29,64.31,64.26,64.26,6000.0,57.667,57.6849,57.6401,57.6401,6000.0
2014-06-30 11:45:00,64.27,64.27,64.21,64.21,3200.0,57.6491,57.6491,57.5952,57.5952,3200.0
2014-06-30 11:50:00,64.19,64.26,64.17,64.25,7300.0,57.5773,57.6401,57.5594,57.6311,7300.0
2014-06-30 11:55:00,64.24,64.24,64.2,64.21,2200.0,57.6221,57.6221,57.5863,57.5952,2200.0
2014-06-30 12:00:00,64.21,64.28,64.2,64.26,4400.0,57.5952,57.658,57.5863,57.6401,4400.0
2014-06-30 12:05:00,64.25,64.25,64.22,64.22,2700.0,57.6311,57.6311,57.6042,57.6042,2700.0
2014-06-30 12:10:00,64.23,64.25,64.2,64.21,4600.0,57.6132,57.6311,57.5863,57.5952,4600.0
2014-06-30 12:15:00,64.21,64.21,64.18,64.18,2700.0,57.5952,57.5952,57.5683,57.5683,2700.0
2014-06-30 12:20:00,64.18,64.19,64.14,64.14,8600.0,57.5683,57.5773,57.5324,57.5324,8600.0
2014-06-30 12:25:00,64.14,64.17,64.11,64.17,6200.0,57.5324,57.5594,57.5055,57.5594,6200.0
2014-06-30 12:30:00,64.15,64.16,64.15,64.16,5400.0,57.5414,57.5504,57.5414,57.5504,5400.0
2014-06-30 12:35:00,64.17,64.17,64.16,64.16,4300.0,57.5594,57.5594,57.5504,57.5504,4300.0
2014-06-30 12:40:00,64.16,64.16,64.12,64.12,4800.0,57.5504,57.5504,57.5145,57.5145,4800.0
2014-06-30 12:45:00,64.12,64.18,64.1,64.17,7100.0,57.5145,57.5683,57.4966,57.5594,7100.0
2014-06-30 12:50:00,64.18,64.18,64.15,64.15,6900.0,57.5683,57.5683,57.5414,57.5414,6900.0
2014-06-30 12:55:00,64.15,64.15,64.07,64.07,13100.0,57.5414,57.5414,57.4697,57.4697,13100.0
2014-06-30 13:00:00,64.07,64.12,64.07,64.11,3500.0,57.4697,57.5145,57.4697,57.5055,3500.0
2014-06-30 13:05:00,64.11,64.13,64.11,64.12,3100.0,57.5055,57.5235,57.5055,57.5145,3100.0
2014-06-30 13:10:00,64.12,64.13,64.09,64.09,3000.0,57.5145,57.5235,57.4876,57.4876,3000.0
2014-06-30 13:15:00,64.1,64.14,64.09,64.13,6000.0,57.4966,57.5324,57.4876,57.5235,6000.0
2014-06-30 13:20:00,64.14,64.15,64.11,64.12,7400.0,57.5324,57.5414,57.5055,57.5145,7400.0
2014-06-30 13:25:00,64.14,64.14,64.1,64.1,3500.0,57.5324,57.5324,57.4966,57.4966,3500.0
2014-06-30 13:30:00,64.09,64.09,64.05,64.07,6100.0,57.4876,57.4876,57.4517,57.4697,6100.0
2014-06-30 13:35:00,64.08,64.11,64.07,64.09,3600.0,57.4786,57.5055,57.4697,57.4876,3600.0
2014-06-30 13:40:00,64.09,64.1,64.08,64.08,5900.0,57.4876,57.4966,57.4786,57.4786,5900.0
2014-06-30 13:45:00,64.09,64.18,64.09,64.18,10600.0,57.4876,57.5683,57.4876,57.5683,10600.0
2014-06-30 13:50:00,64.19,64.2,64.16,64.18,7500.0,57.5773,57.5863,57.5504,57.5683,7500.0
2014-06-30 13:55:00,64.18,64.2,64.16,64.19,6300.0,57.5683,57.5863,57.5504,57.5773,6300.0
2014-06-30 14:00:00,64.18,64.18,64.14,64.14,3700.0,57.5683,57.5683,57.5324,57.5324,3700.0
2014-06-30 14:05:00,64.14,64.17,64.14,64.17,5600.0,57.5324,57.5594,57.5324,57.5594,5600.0
2014-06-30 14:10:00,64.16,64.17,64.14,64.15,6300.0,57.5504,57.5594,57.5324,57.5414,6300.0
2014-06-30 14:15:00,64.15,64.16,64.13,64.14,5400.0,57.5414,57.5504,57.5235,57.5324,5400.0
2014-06-30 14:20:00,64.14,64.14,64.11,64.12,4000.0,57.5324,57.5324,57.5055,57.5145,4000.0
2014-06-30 14:25:00,64.11,64.13,64.11,64.13,5500.0,57.5055,57.5235,57.5055,57.5235,5500.0
2014-06-30 14:30:00,64.14,64.14,64.11,64.12,4100.0,57.5324,57.5324,57.5055,57.5145,4100.0
2014-06-30 14:35:00,64.12,64.12,64.1,64.1,2100.0,57.5145,57.5145,57.4966,57.4966,2100.0
2014-06-30 14:40:00,64.1,64.1,64.04,64.06,15800.0,57.4966,57.4966,57.4427,57.4607,15800.0
2014-06-30 14:45:00,64.07,64.1,64.06,64.08,9500.0,57.4697,57.4966,57.4607,57.4786,9500.0
2014-06-30 14:50:00,64.08,64.09,64.06,64.07,5100.0,57.4786,57.4876,57.4607,57.4697,5100.0
2014-06-30 14:55:00,64.07,64.08,64.02,64.03,7700.0,57.4697,57.4786,57.4248,57.4338,7700.0
2014-06-30 15:00:00,64.03,64.05,63.98,64.01,18200.0,57.4338,57.4517,57.3889,57.4158,18200.0
2014-06-30 15:05:00,64.01,64.07,64.0,64.02,10400.0,57.4158,57.4697,57.4069,57.4248,10400.0
2014-06-30 15:10:00,64.02,64.07,64.01,64.06,13700.0,57.4248,57.4697,57.4158,57.4607,13700.0
2014-06-30 15:15:00,64.07,64.09,64.07,64.09,9000.0,57.4697,57.4876,57.4697,57.4876,9000.0
2014-06-30 15:20:00,64.09,64.12,64.09,64.09,14800.0,57.4876,57.5145,57.4876,57.4876,14800.0
2014-06-30 15:25:00,64.09,64.12,64.07,64.12,13800.0,57.4876,57.5145,57.4697,57.5145,13800.0
2014-06-30 15:30:00,64.11,64.13,64.09,64.09,15700.0,57.5055,57.5235,57.4876,57.4876,15700.0
2014-06-30 15:35:00,64.09,64.09,64.05,64.05,10700.0,57.4876,57.4876,57.4517,57.4517,10700.0
2014-06-30 15:40:00,64.05,64.05,64.03,64.03,10300.0,57.4517,57.4517,57.4338,57.4338,10300.0
2014-06-30 15:45:00,64.03,64.12,64.03,64.1,36000.0,57.4338,57.5145,57.4338,57.4966,36000.0
2014-06-30 15:50:00,64.1,64.12,64.07,64.08,40700.0,57.4966,57.5145,57.4697,57.4786,40700.0
2014-06-30 15:55:00,64.08,64.12,64.07,64.1,49000.0,57.4786,57.5145,57.4697,57.4966,49000.0
2014-07-01 09:30:00,64.32,64.5,64.18,64.46,43800.0,57.6939,57.8554,57.5683,57.8195,43800.0
2014-07-01 09:35:00,64.46,64.46,64.27,64.31,59600.0,57.8195,57.8195,57.6491,57.6849,59600.0
2014-07-01 09:40:00,64.29,64.32,64.21,64.28,25500.0,57.667,57.6939,57.5952,57.658,25500.0
2014-07-01 09:45:00,64.26,64.34,64.23,64.34,17300.0,57.6401,57.7118,57.6132,57.7118,17300.0
2014-07-01 09:50:00,64.36,64.42,64.36,64.37,15000.0,57.7298,57.7836,57.7298,57.7388,15000.0
2014-07-01 09:55:00,64.38,64.39,64.26,64.26,22100.0,57.7477,57.7567,57.6401,57.6401,22100.0
2014-07-01 10:00:00,64.26,64.36,64.21,64.36,31900.0,57.6401,57.7298,57.5952,57.7298,31900.0
2014-07-01 10:05:00,64.35,64.4,64.28,64.34,14700.0,57.7208,57.7657,57.658,57.7118,14700.0
2014-07-01 10:10:00,64.34,64.46,64.34,64.42,12200.0,57.7118,57.8195,57.7118,57.7836,12200.0
2014-07-01 10:15:00,64.43,64.47,64.42,64.43,9600.0,57.7926,57.8285,57.7836,57.7926,9600.0
2014-07-01 10:20:00,64.43,64.43,64.33,64.35,12600.0,57.7926,57.7926,57.7029,57.7208,12600.0
2014-07-01 10:25:00,64.37,64.37,64.29,64.34,31500.0,57.7388,57.7388,57.667,57.7118,31500.0
2014-07-01 10:30:00,64.34,64.44,64.33,64.42,15100.0,57.7118,57.8015,57.7029,57.7836,15100.0
2014-07-01 10:35:00,64.43,64.5,64.43,64.5,12900.0,57.7926,57.8554,57.7926,57.8554,12900.0
2014-07-01 10:40:00,64.51,64.57,64.5,64.53,8600.0,57.8643,57.9181,57.8554,57.8823,8600.0
2014-07-01 10:45:00,64.51,64.52,64.49,64.52,8100.0,57.8643,57.8733,57.8464,57.8733,8100.0
2014-07-01 10:50:00,64.52,64.54,64.49,64.54,10500.0,57.8733,57.8912,57.8464,57.8912,10500.0
2014-07-01 10:55:00,64.56,64.6,64.54,64.54,11100.0,57.9092,57.9451,57.8912,57.8912,11100.0
2014-07-01 11:00:00,64.53,64.55,64.48,64.5,21300.0,57.8823,57.9002,57.8374,57.8554,21300.0
2014-07-01 11:05:00,64.48,64.49,64.44,64.47,14000.0,57.8374,57.8464,57.8015,57.8285,14000.0
2014-07-01 11:10:00,64.46,64.51,64.43,64.5,7400.0,57.8195,57.8643,57.7926,57.8554,7400.0
2014-07-01 11:15:00,64.49,64.56,64.49,64.54,11100.0,57.8464,57.9092,57.8464,57.8912,11100.0
2014-07-01 11:20:00,64.55,64.58,64.54,64.58,8000.0,57.9002,57.9271,57.8912,57.9271,8000.0
2014-07-01 11:25:00,64.56,64.56,64.53,64.53,7100.0,57.9092,57.9092,57.8823,57.8823,7100.0
2014-07-01 11:30:00,64.53,64.59,64.52,64.58,6200.0,57.8823,57.9361,57.8733,57.9271,6200.0
2014-07-01 11:35:00,64.57,64.66,64.57,64.62,12800.0,57.9181,57.9989,57.9181,57.963,12800.0
2014-07-01 11:40:00,64.61,64.61,64.56,64.56,8700.0,57.954,57.954,57.9092,57.9092,8700.0
2014-07-01 11:45:00,64.58,64.58,64.56,64.57,7300.0,57.9271,57.9271,57.9092,57.9181,7300.0
2014-07-01 11:50:00,64.56,64.59,64.55,64.58,6600.0,57.9092,57.9361,57.9002,57.9271,6600.0
2014-07-01 11:55:00,64.58,64.61,64.55,64.59,4800.0,57.9271,57.954,57.9002,57.9361,4800.0
2014-07-01 12:00:00,64.57,64.58,64.55,64.55,10700.0,57.9181,57.9271,57.9002,57.9002,10700.0
2014-07-01 12:05:00,64.55,64.57,64.52,64.54,38400.0,57.9002,57.9181,57.8733,57.8912,38400.0
2014-07-01 12:10:00,64.55,64.55,64.53,64.54,7500.0,57.9002,57.9002,57.8823,57.8912,7500.0
2014-07-01 12:15:00,64.55,64.58,64.55,64.56,5200.0,57.9002,57.9271,57.9002,57.9092,5200.0
2014-07-01 12:20:00,64.57,64.62,64.56,64.58,8200.0,57.9181,57.963,57.9092,57.9271,8200.0
2014-07-01 12:25:00,64.58,64.59,64.56,64.59,7000.0,57.9271,57.9361,57.9092,57.9361,7000.0
2014-07-01 12:30:00,64.58,64.6,64.56,64.58,6700.0,57.9271,57.9451,57.9092,57.9271,6700.0
2014-07-01 12:35:00,64.59,64.68,64.59,64.61,11700.0,57.9361,58.0168,57.9361,57.954,11700.0
2014-07-01 12:40:00,64.61,64.62,64.58,64.58,8500.0,57.954,57.963,57.9271,57.9271,8500.0
2014-07-01 12:45:00,64.59,64.61,64.55,64.61,15200.0,57.9361,57.954,57.9002,57.954,15200.0
2014-07-01 12:50:00,64.61,64.69,64.61,64.67,9800.0,57.954,58.0258,57.954,58.0078,9800.0
2014-07-01 12:55:00,64.67,64.7,64.64,64.64,12900.0,58.0078,58.0348,57.9809,57.9809,12900.0
2014-07-01 13:00:00,64.64,64.67,64.63,64.67,17700.0,57.9809,58.0078,57.972,58.0078,17700.0
2014-07-01 13:05:00,64.67,64.67,64.62,64.62,8900.0,58.0078,58.0078,57.963,57.963,8900.0
2014-07-01 13:10:00,64.62,64.65,64.6,64.64,20200.0,57.963,57.9899,57.9451,57.9809,20200.0
2014-07-01 13:15:00,64.63,64.63,64.59,64.59,18100.0,57.972,57.972,57.9361,57.9361,18100.0
2014-07-01 13:20:00,64.59,64.63,64.58,64.59,15400.0,57.9361,57.972,57.9271,57.9361,15400.0
2014-07-01 13:25:00,64.6,64.64,64.59,64.59,70300.0,57.9451,57.9809,57.9361,57.9361,70300.0
2014-07-01 13:30:00,64.6,64.6,64.59,64.59,4600.0,57.9451,57.9451,57.9361,57.9361,4600.0
2014-07-01 13:35:00,64.6,64.62,64.59,64.61,19300.0,57.9451,57.963,57.9361,57.954,19300.0
2014-07-01 13:40:00,64.61,64.64,64.59,64.64,10500.0,57.954,57.9809,57.9361,57.9809,10500.0
2014-07-01 13:45:00,64.64,64.67,64.64,64.67,5600.0,57.9809,58.0078,57.9809,58.0078,5600.0
2014-07-01 13:50:00,64.66,64.66,64.57,64.6,16300.0,57.9989,57.9989,57.9181,57.9451,16300.0
2014-07-01 13:55:00,64.59,64.6,64.56,64.58,17800.0,57.9361,57.9451,57.9092,57.9271,17800.0
2014-07-01 14:00:00,64.59,64.6,64.58,64.6,18900.0,57.9361,57.9451,57.9271,57.9451,18900.0
2014-07-01 14:05:00,64.59,64.62,64.59,64.62,7700.0,57.9361,57.963,57.9361,57.963,7700.0
2014-07-01 14:10:00,64.62,64.67,64.6,64.62,13700.0,57.963,58.0078,57.9451,57.963,13700.0
2014-07-01 14:15:00,64.61,64.64,64.6,64.63,5400.0,57.954,57.9809,57.9451,57.972,5400.0
2014-07-01 14:20:00,64.63,64.64,64.61,64.61,3800.0,57.972,57.9809,57.954,57.954,3800.0
2014-07-01 14:25:00,64.61,64.61,64.56,64.56,16500.0,57.954,57.954,57.9092,57.9092,16500.0
2014-07-01 14:30:00,64.56,64.6,64.56,64.59,12700.0,57.9092,57.9451,57.9092,57.9361,12700.0
2014-07-01 14:35:00,64.57,64.62,64.57,64.62,5400.0,57.9181,57.963,57.9181,57.963,5400.0
2014-07-01 14:40:00,64.63,64.64,64.6,64.6,7200.0,57.972,57.9809,57.9451,57.9451,7200.0
2014-07-01 14:45:00,64.61,64.63,64.59,64.6,8600.0,57.954,57.972,57.9361,57.9451,8600.0
2014-07-01 14:50:00,64.6,64.63,64.59,64.6,16800.0,57.9451,57.972,57.9361,57.9451,16800.0
2014-07-01 14:55:00,64.6,64.63,64.59,64.63,13400.0,57.9451,57.972,57.9361,57.972,13400.0
2014-07-01 15:00:00,64.64,64.64,64.62,64.63,10300.0,57.9809,57.9809,57.963,57.972,10300.0
2014-07-01 15:05:00,64.63,64.65,64.63,64.64,9100.0,57.972,57.9899,57.972,57.9809,9100.0
2014-07-01 15:10:00,64.63,64.64,64.63,64.64,19700.0,57.972,57.9809,57.972,57.9809,19700.0
2014-07-01 15:15:00,64.63,64.66,64.58,64.66,19300.0,57.972,57.9989,57.9271,57.9989,19300.0
2014-07-01 15:20:00,64.66,64.74,64.65,64.74,23700.0,57.9989,58.0706,57.9899,58.0706,23700.0
2014-07-01 15:25:00,64.74,64.75,64.67,64.73,21500.0,58.0706,58.0796,58.0078,58.0617,21500.0
2014-07-01 15:30:00,64.73,64.73,64.69,64.69,8000.0,58.0617,58.0617,58.0258,58.0258,8000.0
2014-07-01 15:35:00,64.69,64.72,64.68,64.72,24100.0,58.0258,58.0527,58.0168,58.0527,24100.0
2014-07-01 15:40:00,64.71,64.74,64.69,64.74,13600.0,58.0437,58.0706,58.0258,58.0706,13600.0
2014-07-01 15:45:00,64.74,64.76,64.7,64.74,20100.0,58.0706,58.0886,58.0348,58.0706,20100.0
2014-07-01 15:50:00,64.73,64.73,64.7,64.7,35600.0,58.0617,58.0617,58.0348,58.0348,35600.0
2014-07-01 15:55:00,64.7,64.71,64.66,64.66,136700.0,58.0348,58.0437,57.9989,57.9989,136700.0
2014-07-02 09:30:00,64.8,64.82,64.46,64.55,32000.0,58.1245,58.1424,57.8195,57.9002,32000.0
2014-07-02 09:35:00,64.55,64.64,64.51,64.63,17600.0,57.9002,57.9809,57.8643,57.972,17600.0
2014-07-02 09:40:00,64.62,64.74,64.6,64.74,32600.0,57.963,58.0706,57.9451,58.0706,32600.0
2014-07-02 09:45:00,64.74,64.88,64.69,64.88,20100.0,58.0706,58.1962,58.0258,58.1962,20100.0
2014-07-02 09:50:00,64.89,64.9,64.76,64.89,27800.0,58.2052,58.2142,58.0886,58.2052,27800.0
2014-07-02 09:55:00,64.9,64.95,64.89,64.92,17500.0,58.2142,58.259,58.2052,58.2321,17500.0
2014-07-02 10:00:00,64.92,64.94,64.91,64.92,7100.0,58.2321,58.25,58.2231,58.2321,7100.0
2014-07-02 10:05:00,64.92,64.93,64.87,64.9,14200.0,58.2321,58.2411,58.1872,58.2142,14200.0
2014-07-02 10:10:00,64.91,64.92,64.88,64.88,12300.0,58.2231,58.2321,58.1962,58.1962,12300.0
2014-07-02 10:15:00,64.88,64.95,64.88,64.93,9900.0,58.1962,58.259,58.1962,58.2411,9900.0
2014-07-02 10:20:00,64.94,64.94,64.9,64.9,3200.0,58.25,58.25,58.2142,58.2142,3200.0
2014-07-02 10:25:00,64.9,64.96,64.9,64.93,12200.0,58.2142,58.268,58.2142,58.2411,12200.0
2014-07-02 10:30:00,64.94,64.97,64.91,64.96,28300.0,58.25,58.2769,58.2231,58.268,28300.0
2014-07-02 10:35:00,64.97,64.97,64.89,64.95,39900.0,58.2769,58.2769,58.2052,58.259,39900.0
2014-07-02 10:40:00,64.95,64.95,64.92,64.94,12600.0,58.259,58.259,58.2321,58.25,12600.0
2014-07-02 10:45:00,64.95,64.96,64.82,64.93,105900.0,58.259,58.268,58.1424,58.2411,105900.0
2014-07-02 10:50:00,64.94,64.97,64.91,64.92,47200.0,58.25,58.2769,58.2231,58.2321,47200.0
2014-07-02 10:55:00,64.91,65.0,64.91,64.99,111800.0,58.2231,58.3039,58.2231,58.2949,111800.0
2014-07-02 11:00:00,65.0,65.09,65.0,65.06,185300.0,58.3039,58.3846,58.3039,58.3577,185300.0
2014-07-02 11:05:00,65.07,65.08,65.0,65.0,16400.0,58.3666,58.3756,58.3039,58.3039,16400.0
2014-07-02 11:10:00,65.0,65.0,64.92,64.96,23300.0,58.3039,58.3039,58.2321,58.268,23300.0
2014-07-02 11:15:00,64.97,65.04,64.97,65.01,11700.0,58.2769,58.3397,58.2769,58.3128,11700.0
2014-07-02 11:20:00,64.99,65.05,64.97,65.04,5000.0,58.2949,58.3487,58.2769,58.3397,5000.0
2014-07-02 11:25:00,65.05,65.07,65.0,65.05,5100.0,58.3487,58.3666,58.3039,58.3487,5100.0
2014-07-02 11:30:00,65.04,65.06,64.99,65.01,18900.0,58.3397,58.3577,58.2949,58.3128,18900.0
2014-07-02 11:35:00,65.0,65.05,64.99,65.01,9400.0,58.3039,58.3487,58.2949,58.3128,9400.0
2014-07-02 11:40:00,65.0,65.02,64.99,64.99,4800.0,58.3039,58.3218,58.2949,58.2949,4800.0
2014-07-02 11:45:00,65.0,65.0,64.97,64.99,6300.0,58.3039,58.3039,58.2769,58.2949,6300.0
2014-07-02 11:50:00,65.01,65.06,64.98,65.04,7400.0,58.3128,58.3577,58.2859,58.3397,7400.0
2014-07-02 11:55:00,65.02,65.06,65.02,65.06,3100.0,58.3218,58.3577,58.3218,58.3577,3100.0
2014-07-02 12:00:00,65.06,65.08,65.05,65.08,6300.0,58.3577,58.3756,58.3487,58.3756,6300.0
2014-07-02 12:05:00,65.08,65.1,65.05,65.07,3800.0,58.3756,58.3936,58.3487,58.3666,3800.0
2014-07-02 12:10:00,65.07,65.09,65.07,65.09,4800.0,58.3666,58.3846,58.3666,58.3846,4800.0
2014-07-02 12:15:00,65.1,65.1,65.09,65.1,6200.0,58.3936,58.3936,58.3846,58.3936,6200.0
2014-07-02 12:20:00,65.09,65.1,65.09,65.1,5200.0,58.3846,58.3936,58.3846,58.3936,5200.0
2014-07-02 12:25:00,65.1,65.11,65.1,65.1,10800.0,58.3936,58.4025,58.3936,58.3936,10800.0
2014-07-02 12:30:00,65.1,65.1,65.09,65.09,7300.0,58.3936,58.3936,58.3846,58.3846,7300.0
2014-07-02 12:35:00,65.09,65.1,65.06,65.06,8900.0,58.3846,58.3936,58.3577,58.3577,8900.0
2014-07-02 12:40:00,65.06,65.07,65.06,65.07,4100.0,58.3577,58.3666,58.3577,58.3666,4100.0
2014-07-02 12:45:00,65.06,65.06,65.03,65.04,2700.0,58.3577,58.3577,58.3308,58.3397,2700.0
2014-07-02 12:50:00,65.04,65.08,65.03,65.07,8900.0,58.3397,58.3756,58.3308,58.3666,8900.0
2014-07-02 12:55:00,65.07,65.1,65.05,65.08,17100.0,58.3666,58.3936,58.3487,58.3756,17100.0
2014-07-02 13:00:00,65.08,65.09,65.05,65.05,6400.0,58.3756,58.3846,58.3487,58.3487,6400.0
2014-07-02 13:05:00,65.05,65.06,65.01,65.06,10700.0,58.3487,58.3577,58.3128,58.3577,10700.0
2014-07-02 13:10:00,65.06,65.09,65.06,65.09,5800.0,58.3577,58.3846,58.3577,58.3846,5800.0
2014-07-02 13:15:00,65.1,65.15,65.09,65.15,5600.0,58.3936,58.4384,58.3846,58.4384,5600.0
2014-07-02 13:20:00,65.16,65.2,65.15,65.19,12200.0,58.4474,58.4832,58.4384,58.4743,12200.0
2014-07-02 13:25:00,65.19,65.21,65.18,65.19,5100.0,58.4743,58.4922,58.4653,58.4743,5100.0
2014-07-02 13:30:00,65.19,65.21,65.18,65.18,7100.0,58.4743,58.4922,58.4653,58.4653,7100.0
2014-07-02 13:35:00,65.18,65.19,65.16,65.18,10000.0,58.4653,58.4743,58.4474,58.4653,10000.0
2014-07-02 13:40:00,65.18,65.21,65.18,65.2,7100.0,58.4653,58.4922,58.4653,58.4832,7100.0
2014-07-02 13:45:00,65.19,65.22,65.19,65.2,9100.0,58.4743,58.5012,58.4743,58.4832,9100.0
2014-07-02 13:50:00,65.2,65.21,65.17,65.21,11400.0,58.4832,58.4922,58.4563,58.4922,11400.0
2014-07-02 13:55:00,65.2,65.26,65.2,65.26,12100.0,58.4832,58.5371,58.4832,58.5371,12100.0
2014-07-02 14:00:00,65.26,65.29,65.26,65.29,13000.0,58.5371,58.564,58.5371,58.564,13000.0
2014-07-02 14:05:00,65.28,65.35,65.28,65.3,48100.0,58.555,58.6178,58.555,58.5729,48100.0
2014-07-02 14:10:00,65.29,65.33,65.29,65.31,7500.0,58.564,58.5999,58.564,58.5819,7500.0
2014-07-02 14:15:00,65.31,65.35,65.31,65.35,7700.0,58.5819,58.6178,58.5819,58.6178,7700.0
2014-07-02 14:20:00,65.35,65.35,65.31,65.31,11600.0,58.6178,58.6178,58.5819,58.5819,11600.0
2014-07-02 14:25:00,65.31,65.33,65.3,65.33,8700.0,58.5819,58.5999,58.5729,58.5999,8700.0
2014-07-02 14:30:00,65.32,65.33,65.31,65.33,5300.0,58.5909,58.5999,58.5819,58.5999,5300.0
2014-07-02 14:35:00,65.32,65.32,65.28,65.28,10400.0,58.5909,58.5909,58.555,58.555,10400.0
2014-07-02 14:40:00,65.28,65.31,65.28,65.3,12100.0,58.555,58.5819,58.555,58.5729,12100.0
2014-07-02 14:45:00,65.29,65.35,65.29,65.32,19200.0,58.564,58.6178,58.564,58.5909,19200.0
2014-07-02 14:50:00,65.32,65.33,65.3,65.3,8200.0,58.5909,58.5999,58.5729,58.5729,8200.0
2014-07-02 14:55:00,65.3,65.36,65.3,65.36,22900.0,58.5729,58.6268,58.5729,58.6268,22900.0
2014-07-02 15:00:00,65.36,65.39,65.33,65.33,17400.0,58.6268,58.6537,58.5999,58.5999,17400.0
2014-07-02 15:05:00,65.34,65.36,65.33,65.33,11700.0,58.6088,58.6268,58.5999,58.5999,11700.0
2014-07-02 15:10:00,65.34,65.34,65.32,65.33,10000.0,58.6088,58.6088,58.5909,58.5999,10000.0
2014-07-02 15:15:00,65.33,65.35,65.32,65.32,38500.0,58.5999,58.6178,58.5909,58.5909,38500.0
2014-07-02 15:20:00,65.33,65.33,65.3,65.3,26800.0,58.5999,58.5999,58.5729,58.5729,26800.0
2014-07-02 15:25:00,65.31,65.34,65.28,65.28,48400.0,58.5819,58.6088,58.555,58.555,48400.0
2014-07-02 15:30:00,65.28,65.29,65.26,65.29,29900.0,58.555,58.564,58.5371,58.564,29900.0
2014-07-02 15:35:00,65.28,65.29,65.26,65.27,36200.0,58.555,58.564,58.5371,58.546,36200.0
2014-07-02 15:40:00,65.27,65.31,65.26,65.31,33600.0,58.546,58.5819,58.5371,58.5819,33600.0
2014-07-02 15:45:00,65.31,65.31,65.28,65.29,22500.0,58.5819,58.5819,58.555,58.564,22500.0
2014-07-02 15:50:00,65.29,65.33,65.29,65.3,30100.0,58.564,58.5999,58.564,58.5729,30100.0
2014-07-02 15:55:00,65.31,65.37,65.31,65.36,67700.0,58.5819,58.6357,58.5819,58.6268,67700.0
2014-07-03 09:30:00,65.43,65.5,65.23,65.26,58200.0,58.6896,58.7523,58.5102,58.5371,58200.0
2014-07-03 09:35:00,65.26,65.32,65.23,65.32,21100.0,58.5371,58.5909,58.5102,58.5909,21100.0
2014-07-03 09:40:00,65.35,65.42,65.27,65.29,20900.0,58.6178,58.6806,58.546,58.564,20900.0
2014-07-03 09:45:00,65.29,65.36,65.29,65.32,16600.0,58.564,58.6268,58.564,58.5909,16600.0
2014-07-03 09:50:00,65.32,65.39,65.31,65.39,10600.0,58.5909,58.6537,58.5819,58.6537,10600.0
2014-07-03 09:55:00,65.39,65.49,65.39,65.4,22200.0,58.6537,58.7434,58.6537,58.6626,22200.0
2014-07-03 10:00:00,65.39,65.48,65.38,65.48,26000.0,58.6537,58.7344,58.6447,58.7344,26000.0
2014-07-03 10:05:00,65.49,65.66,65.48,65.64,29600.0,58.7434,58.8959,58.7344,58.8779,29600.0
2014-07-03 10:10:00,65.64,65.7,65.6,65.63,14900.0,58.8779,58.9317,58.842,58.869,14900.0
2014-07-03 10:15:00,65.63,65.72,65.63,65.72,16400.0,58.869,58.9497,58.869,58.9497,16400.0
2014-07-03 10:20:00,65.71,65.72,65.67,65.67,13900.0,58.9407,58.9497,58.9048,58.9048,13900.0
2014-07-03 10:25:00,65.67,65.68,65.63,65.67,10900.0,58.9048,58.9138,58.869,58.9048,10900.0
2014-07-03 10:30:00,65.67,65.69,65.64,65.69,21000.0,58.9048,58.9228,58.8779,58.9228,21000.0
2014-07-03 10:35:00,65.69,65.7,65.67,65.68,19900.0,58.9228,58.9317,58.9048,58.9138,19900.0
2014-07-03 10:40:00,65.67,65.73,65.67,65.69,19300.0,58.9048,58.9586,58.9048,58.9228,19300.0
2014-07-03 10:45:00,65.68,65.68,65.6,65.61,18200.0,58.9138,58.9138,58.842,58.851,18200.0
2014-07-03 10:50:00,65.61,65.61,65.57,65.6,16400.0,58.851,58.851,58.8151,58.842,16400.0
2014-07-03 10:55:00,65.61,65.61,65.57,65.61,15800.0,58.851,58.851,58.8151,58.851,15800.0
2014-07-03 11:00:00,65.62,65.65,65.59,65.6,15800.0,58.86,58.8869,58.8331,58.842,15800.0
2014-07-03 11:05:00,65.6,65.61,65.59,65.59,11400.0,58.842,58.851,58.8331,58.8331,11400.0
2014-07-03 11:10:00,65.59,65.6,65.58,65.58,6000.0,58.8331,58.842,58.8241,58.8241,6000.0
2014-07-03 11:15:00,65.58,65.59,65.57,65.57,6100.0,58.8241,58.8331,58.8151,58.8151,6100.0
2014-07-03 11:20:00,65.57,65.59,65.56,65.59,15000.0,58.8151,58.8331,58.8062,58.8331,15000.0
2014-07-03 11:25:00,65.6,65.63,65.59,65.63,13900.0,58.842,58.869,58.8331,58.869,13900.0
2014-07-03 11:30:00,65.63,65.63,65.59,65.59,19700.0,58.869,58.869,58.8331,58.8331,19700.0
2014-07-03 11:35:00,65.59,65.65,65.59,65.62,7900.0,58.8331,58.8869,58.8331,58.86,7900.0
2014-07-03 11:40:00,65.62,65.63,65.59,65.63,14800.0,58.86,58.869,58.8331,58.869,14800.0
2014-07-03 11:45:00,65.63,65.64,65.6,65.63,19000.0,58.869,58.8779,58.842,58.869,19000.0
2014-07-03 11:50:00,65.63,65.64,65.6,65.6,15600.0,58.869,58.8779,58.842,58.842,15600.0
2014-07-03 11:55:00,65.6,65.62,65.59,65.61,8300.0,58.842,58.86,58.8331,58.851,8300.0
2014-07-03 12:00:00,65.61,65.64,65.6,65.63,10900.0,58.851,58.8779,58.842,58.869,10900.0
2014-07-03 12:05:00,65.63,65.68,65.62,65.68,14900.0,58.869,58.9138,58.86,58.9138,14900.0
2014-07-03 12:10:00,65.68,65.71,65.68,65.71,5000.0,58.9138,58.9407,58.9138,58.9407,5000.0
2014-07-03 12:15:00,65.71,65.71,65.67,65.67,4000.0,58.9407,58.9407,58.9048,58.9048,4000.0
2014-07-03 12:20:00,65.67,65.67,65.63,65.66,9000.0,58.9048,58.9048,58.869,58.8959,9000.0
2014-07-03 12:25:00,65.66,65.66,65.64,65.66,8400.0,58.8959,58.8959,58.8779,58.8959,8400.0
2014-07-03 12:30:00,65.66,65.67,65.62,65.62,9400.0,58.8959,58.9048,58.86,58.86,9400.0
2014-07-03 12:35:00,65.62,65.63,65.62,65.62,3600.0,58.86,58.869,58.86,58.86,3600.0
2014-07-03 12:40:00,65.62,65.63,65.59,65.6,11600.0,58.86,58.869,58.8331,58.842,11600.0
2014-07-03 12:45:00,65.6,65.63,65.59,65.59,26800.0,58.842,58.869,58.8331,58.8331,26800.0
2014-07-03 12:50:00,65.59,65.62,65.57,65.58,46600.0,58.8331,58.86,58.8151,58.8241,46600.0
2014-07-03 12:55:00,65.59,65.59,65.53,65.58,65200.0,58.8331,58.8331,58.7793,58.8241,65200.0
2014-07-07 09:30:00,65.5,65.55,65.36,65.51,22800.0,58.7523,58.7972,58.6268,58.7613,22800.0
2014-07-07 09:35:00,65.53,65.56,65.46,65.56,16700.0,58.7793,58.8062,58.7165,58.8062,16700.0
2014-07-07 09:40:00,65.51,65.53,65.44,65.53,7900.0,58.7613,58.7793,58.6985,58.7793,7900.0
2014-07-07 09:45:00,65.55,65.6,65.53,65.56,9800.0,58.7972,58.842,58.7793,58.8062,9800.0
2014-07-07 09:50:00,65.56,65.63,65.51,65.63,29500.0,58.8062,58.869,58.7613,58.869,29500.0
2014-07-07 09:55:00,65.61,65.69,65.58,65.67,21100.0,58.851,58.9228,58.8241,58.9048,21100.0
2014-07-07 10:00:00,65.66,65.67,65.59,65.65,11200.0,58.8959,58.9048,58.8331,58.8869,11200.0
2014-07-07 10:05:00,65.66,65.78,65.66,65.77,16900.0,58.8959,59.0035,58.8959,58.9945,16900.0
2014-07-07 10:10:00,65.78,65.81,65.75,65.78,24200.0,59.0035,59.0304,58.9766,59.0035,24200.0
2014-07-07 10:15:00,65.76,65.8,65.72,65.77,17900.0,58.9856,59.0214,58.9497,58.9945,17900.0
2014-07-07 10:20:00,65.77,65.77,65.73,65.75,12500.0,58.9945,58.9945,58.9586,58.9766,12500.0
2014-07-07 10:25:00,65.76,65.78,65.74,65.75,10600.0,58.9856,59.0035,58.9676,58.9766,10600.0
2014-07-07 10:30:00,65.74,65.74,65.69,65.71,7400.0,58.9676,58.9676,58.9228,58.9407,7400.0
2014-07-07 10:35:00,65.71,65.72,65.68,65.7,4700.0,58.9407,58.9497,58.9138,58.9317,4700.0
2014-07-07 10:40:00,65.71,65.71,65.66,65.7,7300.0,58.9407,58.9407,58.8959,58.9317,7300.0
2014-07-07 10:45:00,65.71,65.75,65.71,65.74,7700.0,58.9407,58.9766,58.9407,58.9676,7700.0
2014-07-07 10:50:00,65.74,65.75,65.69,65.7,16300.0,58.9676,58.9766,58.9228,58.9317,16300.0
2014-07-07 10:55:00,65.7,65.7,65.63,65.64,7500.0,58.9317,58.9317,58.869,58.8779,7500.0
2014-07-07 11:00:00,65.62,65.65,65.61,65.62,3600.0,58.86,58.8869,58.851,58.86,3600.0
2014-07-07 11:05:00,65.62,65.67,65.6,65.6,9400.0,58.86,58.9048,58.842,58.842,9400.0
2014-07-07 11:10:00,65.6,65.64,65.59,65.59,4500.0,58.842,58.8779,58.8331,58.8331,4500.0
2014-07-07 11:15:00,65.59,65.62,65.58,65.62,15000.0,58.8331,58.86,58.8241,58.86,15000.0
2014-07-07 11:20:00,65.63,65.65,65.59,65.63,8800.0,58.869,58.8869,58.8331,58.869,8800.0
2014-07-07 11:25:00,65.64,65.65,65.61,65.65,7900.0,58.8779,58.8869,58.851,58.8869,7900.0
2014-07-07 11:30:00,65.64,65.64,65.61,65.64,4900.0,58.8779,58.8779,58.851,58.8779,4900.0
2014-07-07 11:35:00,65.64,65.67,65.63,65.67,5600.0,58.8779,58.9048,58.869,58.9048,5600.0
2014-07-07 11:40:00,65.68,65.68,65.55,65.58,18300.0,58.9138,58.9138,58.7972,58.8241,18300.0
2014-07-07 11:45:00,65.58,65.58,65.5,65.5,14600.0,58.8241,58.8241,58.7523,58.7523,14600.0
2014-07-07 11:50:00,65.53,65.61,65.52,65.58,16600.0,58.7793,58.851,58.7703,58.8241,16600.0
2014-07-07 11:55:00,65.58,65.58,65.56,65.57,7000.0,58.8241,58.8241,58.8062,58.8151,7000.0
2014-07-07 12:00:00,65.58,65.64,65.58,65.61,14000.0,58.8241,58.8779,58.8241,58.851,14000.0
2014-07-07 12:05:00,65.61,65.61,65.58,65.58,8900.0,58.851,58.851,58.8241,58.8241,8900.0
2014-07-07 12:10:00,65.58,65.59,65.57,65.58,6200.0,58.8241,58.8331,58.8151,58.8241,6200.0
2014-07-07 12:15:00,65.58,65.62,65.58,65.62,4500.0,58.8241,58.86,58.8241,58.86,4500.0
2014-07-07 12:20:00,65.63,65.63,65.59,65.59,13400.0,58.869,58.869,58.8331,58.8331,13400.0
2014-07-07 12:25:00,65.59,65.62,65.58,65.61,5300.0,58.8331,58.86,58.8241,58.851,5300.0
2014-07-07 12:30:00,65.61,65.62,65.6,65.62,7400.0,58.851,58.86,58.842,58.86,7400.0
2014-07-07 12:35:00,65.61,65.63,65.59,65.61,6400.0,58.851,58.869,58.8331,58.851,6400.0
2014-07-07 12:40:00,65.61,65.61,65.59,65.6,5400.0,58.851,58.851,58.8331,58.842,5400.0
2014-07-07 12:45:00,65.6,65.6,65.59,65.6,5000.0,58.842,58.842,58.8331,58.842,5000.0
2014-07-07 12:50:00,65.6,65.61,65.6,65.61,1200.0,58.842,58.851,58.842,58.851,1200.0
2014-07-07 12:55:00,65.6,65.63,65.6,65.63,5000.0,58.842,58.869,58.842,58.869,5000.0
2014-07-07 13:00:00,65.62,65.64,65.61,65.61,8600.0,58.86,58.8779,58.851,58.851,8600.0
2014-07-07 13:05:00,65.61,65.62,65.59,65.6,5000.0,58.851,58.86,58.8331,58.842,5000.0
2014-07-07 13:10:00,65.6,65.62,65.58,65.62,14400.0,58.842,58.86,58.8241,58.86,14400.0
2014-07-07 13:15:00,65.62,65.63,65.62,65.63,2400.0,58.86,58.869,58.86,58.869,2400.0
2014-07-07 13:20:00,65.62,65.62,65.59,65.62,6300.0,58.86,58.86,58.8331,58.86,6300.0
2014-07-07 13:25:00,65.62,65.7,65.62,65.68,12100.0,58.86,58.9317,58.86,58.9138,12100.0
2014-07-07 13:30:00,65.68,65.69,65.65,65.69,4500.0,58.9138,58.9228,58.8869,58.9228,4500.0
2014-07-07 13:35:00,65.69,65.7,65.68,65.68,4500.0,58.9228,58.9317,58.9138,58.9138,4500.0
2014-07-07 13:40:00,65.68,65.74,65.68,65.71,6200.0,58.9138,58.9676,58.9138,58.9407,6200.0
2014-07-07 13:45:00,65.71,65.75,65.71,65.75,6300.0,58.9407,58.9766,58.9407,58.9766,6300.0
2014-07-07 13:50:00,65.75,65.77,65.74,65.77,9400.0,58.9766,58.9945,58.9676,58.9945,9400.0
2014-07-07 13:55:00,65.77,65.79,65.76,65.77,10600.0,58.9945,59.0125,58.9856,58.9945,10600.0
2014-07-07 14:00:00,65.77,65.78,65.75,65.76,7300.0,58.9945,59.0035,58.9766,58.9856,7300.0
2014-07-07 14:05:00,65.75,65.75,65.71,65.72,8000.0,58.9766,58.9766,58.9407,58.9497,8000.0
2014-07-07 14:10:00,65.72,65.72,65.69,65.7,4600.0,58.9497,58.9497,58.9228,58.9317,4600.0
2014-07-07 14:15:00,65.69,65.71,65.69,65.71,12900.0,58.9228,58.9407,58.9228,58.9407,12900.0
2014-07-07 14:20:00,65.7,65.71,65.67,65.68,14300.0,58.9317,58.9407,58.9048,58.9138,14300.0
2014-07-07 14:25:00,65.68,65.69,65.65,65.65,8100.0,58.9138,58.9228,58.8869,58.8869,8100.0
2014-07-07 14:30:00,65.66,65.66,65.64,65.65,14900.0,58.8959,58.8959,58.8779,58.8869,14900.0
2014-07-07 14:35:00,65.65,65.65,65.59,65.6,11200.0,58.8869,58.8869,58.8331,58.842,11200.0
2014-07-07 14:40:00,65.6,65.63,65.59,65.62,8800.0,58.842,58.869,58.8331,58.86,8800.0
2014-07-07 14:45:00,65.62,65.64,65.62,65.64,8800.0,58.86,58.8779,58.86,58.8779,8800.0
2014-07-07 14:50:00,65.65,65.68,65.64,65.68,9600.0,58.8869,58.9138,58.8779,58.9138,9600.0
2014-07-07 14:55:00,65.67,65.69,65.67,65.68,12100.0,58.9048,58.9228,58.9048,58.9138,12100.0
2014-07-07 15:00:00,65.68,65.69,65.66,65.68,12800.0,58.9138,58.9228,58.8959,58.9138,12800.0
2014-07-07 15:05:00,65.67,65.69,65.67,65.68,61900.0,58.9048,58.9228,58.9048,58.9138,61900.0
2014-07-07 15:10:00,65.68,65.7,65.68,65.7,15800.0,58.9138,58.9317,58.9138,58.9317,15800.0
2014-07-07 15:15:00,65.7,65.78,65.69,65.75,38800.0,58.9317,59.0035,58.9228,58.9766,38800.0
2014-07-07 15:20:00,65.76,65.76,65.72,65.74,28600.0,58.9856,58.9856,58.9497,58.9676,28600.0
2014-07-07 15:25:00,65.74,65.76,65.73,65.75,19600.0,58.9676,58.9856,58.9586,58.9766,19600.0
2014-07-07 15:30:00,65.75,65.78,65.74,65.77,26200.0,58.9766,59.0035,58.9676,58.9945,26200.0
2014-07-07 15:35:00,65.77,65.78,65.75,65.75,18400.0,58.9945,59.0035,58.9766,58.9766,18400.0
2014-07-07 15:40:00,65.76,65.76,65.73,65.73,14600.0,58.9856,58.9856,58.9586,58.9586,14600.0
2014-07-07 15:45:00,65.73,65.83,65.73,65.81,45500.0,58.9586,59.0483,58.9586,59.0304,45500.0
2014-07-07 15:50:00,65.81,65.85,65.81,65.83,63200.0,59.0304,59.0663,59.0304,59.0483,63200.0
2014-07-07 15:55:00,65.83,65.88,65.82,65.87,129100.0,59.0483,59.0932,59.0394,59.0842,129100.0
2014-07-08 09:30:00,65.53,65.7,65.41,65.47,25500.0,58.7793,58.9317,58.6716,58.7254,25500.0
2014-07-08 09:35:00,65.48,65.51,65.41,65.5,17900.0,58.7344,58.7613,58.6716,58.7523,17900.0
2014-07-08 09:40:00,65.48,65.55,65.44,65.53,11500.0,58.7344,58.7972,58.6985,58.7793,11500.0
2014-07-08 09:45:00,65.54,65.55,65.49,65.52,26200.0,58.7882,58.7972,58.7434,58.7703,26200.0
2014-07-08 09:50:00,65.5,65.53,65.46,65.51,27600.0,58.7523,58.7793,58.7165,58.7613,27600.0
2014-07-08 09:55:00,65.5,65.52,65.48,65.5,30500.0,58.7523,58.7703,58.7344,58.7523,30500.0
2014-07-08 10:00:00,65.5,65.5,65.35,65.41,37300.0,58.7523,58.7523,58.6178,58.6716,37300.0
2014-07-08 10:05:00,65.4,65.43,65.38,65.4,13200.0,58.6626,58.6896,58.6447,58.6626,13200.0
2014-07-08 10:10:00,65.4,65.43,65.36,65.37,17500.0,58.6626,58.6896,58.6268,58.6357,17500.0
2014-07-08 10:15:00,65.36,65.38,65.32,65.33,15200.0,58.6268,58.6447,58.5909,58.5999,15200.0
2014-07-08 10:20:00,65.33,65.34,65.27,65.29,10600.0,58.5999,58.6088,58.546,58.564,10600.0
2014-07-08 10:25:00,65.29,65.29,65.25,65.27,18400.0,58.564,58.564,58.5281,58.546,18400.0
2014-07-08 10:30:00,65.28,65.28,65.19,65.27,30500.0,58.555,58.555,58.4743,58.546,30500.0
2014-07-08 10:35:00,65.26,65.27,65.18,65.23,30700.0,58.5371,58.546,58.4653,58.5102,30700.0
2014-07-08 10:40:00,65.23,65.24,65.22,65.23,17700.0,58.5102,58.5191,58.5012,58.5102,17700.0
2014-07-08 10:45:00,65.22,65.23,65.19,65.23,10500.0,58.5012,58.5102,58.4743,58.5102,10500.0
2014-07-08 10:50:00,65.23,65.23,65.14,65.2,14900.0,58.5102,58.5102,58.4294,58.4832,14900.0
2014-07-08 10:55:00,65.19,65.19,65.15,65.16,13700.0,58.4743,58.4743,58.4384,58.4474,13700.0
2014-07-08 11:00:00,65.16,65.22,65.12,65.22,24600.0,58.4474,58.5012,58.4115,58.5012,24600.0
2014-07-08 11:05:00,65.22,65.22,65.14,65.18,11600.0,58.5012,58.5012,58.4294,58.4653,11600.0
2014-07-08 11:10:00,65.18,65.26,65.18,65.23,13700.0,58.4653,58.5371,58.4653,58.5102,13700.0
2014-07-08 11:15:00,65.24,65.27,65.22,65.25,7600.0,58.5191,58.546,58.5012,58.5281,7600.0
2014-07-08 11:20:00,65.25,65.25,65.19,65.19,9800.0,58.5281,58.5281,58.4743,58.4743,9800.0
2014-07-08 11:25:00,65.18,65.22,65.16,65.19,32700.0,58.4653,58.5012,58.4474,58.4743,32700.0
2014-07-08 11:30:00,65.18,65.27,65.18,65.26,17500.0,58.4653,58.546,58.4653,58.5371,17500.0
2014-07-08 11:35:00,65.25,65.26,65.2,65.25,42200.0,58.5281,58.5371,58.4832,58.5281,42200.0
2014-07-08 11:40:00,65.25,65.26,65.25,65.25,11700.0,58.5281,58.5371,58.5281,58.5281,11700.0
2014-07-08 11:45:00,65.25,65.25,65.16,65.25,22700.0,58.5281,58.5281,58.4474,58.5281,22700.0
2014-07-08 11:50:00,65.24,65.24,65.18,65.18,23200.0,58.5191,58.5191,58.4653,58.4653,23200.0
2014-07-08 11:55:00,65.18,65.22,65.17,65.22,12700.0,58.4653,58.5012,58.4563,58.5012,12700.0
2014-07-08 12:00:00,65.22,65.24,65.15,65.19,23400.0,58.5012,58.5191,58.4384,58.4743,23400.0
2014-07-08 12:05:00,65.19,65.22,65.14,65.14,12500.0,58.4743,58.5012,58.4294,58.4294,12500.0
2014-07-08 12:10:00,65.14,65.15,65.06,65.08,31400.0,58.4294,58.4384,58.3577,58.3756,31400.0
2014-07-08 12:15:00,65.07,65.09,65.05,65.09,15200.0,58.3666,58.3846,58.3487,58.3846,15200.0
2014-07-08 12:20:00,65.09,65.09,65.06,65.09,14800.0,58.3846,58.3846,58.3577,58.3846,14800.0
2014-07-08 12:25:00,65.09,65.09,65.04,65.04,14300.0,58.3846,58.3846,58.3397,58.3397,14300.0
2014-07-08 12:30:00,65.03,65.05,64.98,65.0,19000.0,58.3308,58.3487,58.2859,58.3039,19000.0
2014-07-08 12:35:00,64.99,65.0,64.93,64.94,17300.0,58.2949,58.3039,58.2411,58.25,17300.0
2014-07-08 12:40:00,64.94,64.97,64.93,64.97,19300.0,58.25,58.2769,58.2411,58.2769,19300.0
2014-07-08 12:45:00,64.98,65.01,64.97,65.0,29700.0,58.2859,58.3128,58.2769,58.3039,29700.0
2014-07-08 12:50:00,65.0,65.05,65.0,65.05,8400.0,58.3039,58.3487,58.3039,58.3487,8400.0
2014-07-08 12:55:00,65.05,65.07,65.03,65.07,10000.0,58.3487,58.3666,58.3308,58.3666,10000.0
2014-07-08 13:00:00,65.06,65.07,65.04,65.06,12700.0,58.3577,58.3666,58.3397,58.3577,12700.0
2014-07-08 13:05:00,65.06,65.06,65.01,65.01,15800.0,58.3577,58.3577,58.3128,58.3128,15800.0
2014-07-08 13:10:00,65.01,65.07,65.01,65.06,15700.0,58.3128,58.3666,58.3128,58.3577,15700.0
2014-07-08 13:15:00,65.06,65.08,65.05,65.07,7800.0,58.3577,58.3756,58.3487,58.3666,7800.0
2014-07-08 13:20:00,65.08,65.11,65.07,65.1,25400.0,58.3756,58.4025,58.3666,58.3936,25400.0
2014-07-08 13:25:00,65.1,65.16,65.09,65.16,7100.0,58.3936,58.4474,58.3846,58.4474,7100.0
2014-07-08 13:30:00,65.16,65.17,65.13,65.14,12000.0,58.4474,58.4563,58.4205,58.4294,12000.0
2014-07-08 13:35:00,65.15,65.15,65.11,65.11,14300.0,58.4384,58.4384,58.4025,58.4025,14300.0
2014-07-08 13:40:00,65.11,65.13,65.07,65.09,23900.0,58.4025,58.4205,58.3666,58.3846,23900.0
2014-07-08 13:45:00,65.08,65.1,65.02,65.03,13900.0,58.3756,58.3936,58.3218,58.3308,13900.0
2014-07-08 13:50:00,65.02,65.03,65.01,65.01,10100.0,58.3218,58.3308,58.3128,58.3128,10100.0
2014-07-08 13:55:00,65.02,65.03,65.01,65.03,9100.0,58.3218,58.3308,58.3128,58.3308,9100.0
2014-07-08 14:00:00,65.03,65.04,64.98,64.99,20100.0,58.3308,58.3397,58.2859,58.2949,20100.0
2014-07-08 14:05:00,64.99,64.99,64.95,64.96,11600.0,58.2949,58.2949,58.259,58.268,11600.0
2014-07-08 14:10:00,64.95,64.96,64.93,64.95,15400.0,58.259,58.268,58.2411,58.259,15400.0
2014-07-08 14:15:00,64.95,64.96,64.92,64.93,18700.0,58.259,58.268,58.2321,58.2411,18700.0
2014-07-08 14:20:00,64.93,64.96,64.92,64.96,14900.0,58.2411,58.268,58.2321,58.268,14900.0
2014-07-08 14:25:00,64.96,64.98,64.93,64.94,13000.0,58.268,58.2859,58.2411,58.25,13000.0
2014-07-08 14:30:00,64.94,64.98,64.92,64.92,27600.0,58.25,58.2859,58.2321,58.2321,27600.0
2014-07-08 14:35:00,64.91,64.94,64.9,64.93,18000.0,58.2231,58.25,58.2142,58.2411,18000.0
2014-07-08 14:40:00,64.93,64.95,64.92,64.93,12700.0,58.2411,58.259,58.2321,58.2411,12700.0
2014-07-08 14:45:00,64.93,64.95,64.92,64.92,14400.0,58.2411,58.259,58.2321,58.2321,14400.0
2014-07-08 14:50:00,64.93,64.93,64.85,64.86,26900.0,58.2411,58.2411,58.1693,58.1783,26900.0
2014-07-08 14:55:00,64.86,64.91,64.86,64.88,17300.0,58.1783,58.2231,58.1783,58.1962,17300.0
2014-07-08 15:00:00,64.89,64.89,64.81,64.81,23100.0,58.2052,58.2052,58.1334,58.1334,23100.0
2014-07-08 15:05:00,64.82,64.84,64.81,64.83,19300.0,58.1424,58.1603,58.1334,58.1514,19300.0
2014-07-08 15:10:00,64.82,64.84,64.82,64.83,22300.0,58.1424,58.1603,58.1424,58.1514,22300.0
2014-07-08 15:15:00,64.82,64.86,64.82,64.84,25800.0,58.1424,58.1783,58.1424,58.1603,25800.0
2014-07-08 15:20:00,64.83,64.84,64.74,64.78,37500.0,58.1514,58.1603,58.0706,58.1065,37500.0
2014-07-08 15:25:00,64.78,64.8,64.73,64.76,49200.0,58.1065,58.1245,58.0617,58.0886,49200.0
2014-07-08 15:30:00,64.77,64.78,64.76,64.77,33600.0,58.0975,58.1065,58.0886,58.0975,33600.0
2014-07-08 15:35:00,64.77,64.86,64.76,64.85,42300.0,58.0975,58.1783,58.0886,58.1693,42300.0
2014-07-08 15:40:00,64.86,64.93,64.86,64.93,31300.0,58.1783,58.2411,58.1783,58.2411,31300.0
2014-07-08 15:45:00,64.93,65.0,64.92,64.92,45500.0,58.2411,58.3039,58.2321,58.2321,45500.0
2014-07-08 15:50:00,64.92,64.93,64.88,64.9,58200.0,58.2321,58.2411,58.1962,58.2142,58200.0
2014-07-08 15:55:00,64.91,64.99,64.89,64.93,115000.0,58.2231,58.2949,58.2052,58.2411,115000.0
2014-07-09 09:30:00,65.22,65.26,64.97,65.02,35300.0,58.5012,58.5371,58.2769,58.3218,35300.0
2014-07-09 09:35:00,65.03,65.16,65.01,65.15,12500.0,58.3308,58.4474,58.3128,58.4384,12500.0
2014-07-09 09:40:00,65.16,65.2,65.12,65.19,36000.0,58.4474,58.4832,58.4115,58.4743,36000.0
2014-07-09 09:45:00,65.19,65.24,65.13,65.14,13100.0,58.4743,58.5191,58.4205,58.4294,13100.0
2014-07-09 09:50:00,65.14,65.21,65.0,65.05,18300.0,58.4294,58.4922,58.3039,58.3487,18300.0
2014-07-09 09:55:00,65.04,65.06,64.96,64.99,26500.0,58.3397,58.3577,58.268,58.2949,26500.0
2014-07-09 10:00:00,64.99,65.06,64.94,65.05,25200.0,58.2949,58.3577,58.25,58.3487,25200.0
2014-07-09 10:05:00,65.04,65.18,65.03,65.09,14700.0,58.3397,58.4653,58.3308,58.3846,14700.0
2014-07-09 10:10:00,65.1,65.1,65.03,65.05,14500.0,58.3936,58.3936,58.3308,58.3487,14500.0
2014-07-09 10:15:00,65.04,65.12,65.04,65.08,16000.0,58.3397,58.4115,58.3397,58.3756,16000.0
2014-07-09 10:20:00,65.06,65.17,65.05,65.16,17600.0,58.3577,58.4563,58.3487,58.4474,17600.0
2014-07-09 10:25:00,65.16,65.21,65.14,65.18,15100.0,58.4474,58.4922,58.4294,58.4653,15100.0
2014-07-09 10:30:00,65.18,65.23,65.14,65.18,13200.0,58.4653,58.5102,58.4294,58.4653,13200.0
2014-07-09 10:35:00,65.17,65.26,65.15,65.26,10800.0,58.4563,58.5371,58.4384,58.5371,10800.0
2014-07-09 10:40:00,65.25,65.33,65.19,65.33,13500.0,58.5281,58.5999,58.4743,58.5999,13500.0
2014-07-09 10:45:00,65.34,65.36,65.29,65.32,11100.0,58.6088,58.6268,58.564,58.5909,11100.0
2014-07-09 10:50:00,65.32,65.38,65.29,65.34,10600.0,58.5909,58.6447,58.564,58.6088,10600.0
2014-07-09 10:55:00,65.34,65.41,65.34,65.4,8500.0,58.6088,58.6716,58.6088,58.6626,8500.0
2014-07-09 11:00:00,65.39,65.39,65.33,65.34,20900.0,58.6537,58.6537,58.5999,58.6088,20900.0
2014-07-09 11:05:00,65.33,65.34,65.26,65.28,14400.0,58.5999,58.6088,58.5371,58.555,14400.0
2014-07-09 11:10:00,65.29,65.29,65.22,65.25,28700.0,58.564,58.564,58.5012,58.5281,28700.0
2014-07-09 11:15:00,65.25,65.28,65.23,65.24,14100.0,58.5281,58.555,58.5102,58.5191,14100.0
2014-07-09 11:20:00,65.24,65.26,65.22,65.23,20400.0,58.5191,58.5371,58.5012,58.5102,20400.0
2014-07-09 11:25:00,65.23,65.23,65.22,65.23,14800.0,58.5102,58.5102,58.5012,58.5102,14800.0
2014-07-09 11:30:00,65.22,65.23,65.17,65.2,13500.0,58.5012,58.5102,58.4563,58.4832,13500.0
2014-07-09 11:35:00,65.2,65.21,65.17,65.2,7800.0,58.4832,58.4922,58.4563,58.4832,7800.0
2014-07-09 11:40:00,65.21,65.21,65.12,65.12,10500.0,58.4922,58.4922,58.4115,58.4115,10500.0
2014-07-09 11:45:00,65.13,65.14,65.12,65.13,13100.0,58.4205,58.4294,58.4115,58.4205,13100.0
2014-07-09 11:50:00,65.13,65.15,65.13,65.14,6900.0,58.4205,58.4384,58.4205,58.4294,6900.0
2014-07-09 11:55:00,65.14,65.16,65.14,65.16,11500.0,58.4294,58.4474,58.4294,58.4474,11500.0
2014-07-09 12:00:00,65.16,65.18,65.15,65.18,13100.0,58.4474,58.4653,58.4384,58.4653,13100.0
2014-07-09 12:05:00,65.17,65.25,65.17,65.25,5300.0,58.4563,58.5281,58.4563,58.5281,5300.0
2014-07-09 12:10:00,65.25,65.28,65.24,65.24,9200.0,58.5281,58.555,58.5191,58.5191,9200.0
2014-07-09 12:15:00,65.25,65.25,65.24,65.25,4500.0,58.5281,58.5281,58.5191,58.5281,4500.0
2014-07-09 12:20:00,65.27,65.31,65.27,65.3,8000.0,58.546,58.5819,58.546,58.5729,8000.0
2014-07-09 12:25:00,65.3,65.31,65.26,65.26,5400.0,58.5729,58.5819,58.5371,58.5371,5400.0
2014-07-09 12:30:00,65.26,65.28,65.24,65.28,4000.0,58.5371,58.555,58.5191,58.555,4000.0
2014-07-09 12:35:00,65.28,65.31,65.28,65.29,6000.0,58.555,58.5819,58.555,58.564,6000.0
2014-07-09 12:40:00,65.29,65.31,65.27,65.28,7600.0,58.564,58.5819,58.546,58.555,7600.0
2014-07-09 12:45:00,65.28,65.3,65.28,65.3,10800.0,58.555,58.5729,58.555,58.5729,10800.0
2014-07-09 12:50:00,65.29,65.3,65.29,65.3,7700.0,58.564,58.5729,58.564,58.5729,7700.0
2014-07-09 12:55:00,65.3,65.3,65.29,65.3,13100.0,58.5729,58.5729,58.564,58.5729,13100.0
2014-07-09 13:00:00,65.3,65.3,65.24,65.24,15300.0,58.5729,58.5729,58.5191,58.5191,15300.0
2014-07-09 13:05:00,65.25,65.25,65.23,65.24,4400.0,58.5281,58.5281,58.5102,58.5191,4400.0
2014-07-09 13:10:00,65.25,65.26,65.25,65.26,7400.0,58.5281,58.5371,58.5281,58.5371,7400.0
2014-07-09 13:15:00,65.25,65.26,65.23,65.23,8900.0,58.5281,58.5371,58.5102,58.5102,8900.0
2014-07-09 13:20:00,65.23,65.24,65.23,65.24,3000.0,58.5102,58.5191,58.5102,58.5191,3000.0
2014-07-09 13:25:00,65.23,65.24,65.23,65.24,3000.0,58.5102,58.5191,58.5102,58.5191,3000.0
2014-07-09 13:30:00,65.23,65.24,65.22,65.22,20100.0,58.5102,58.5191,58.5012,58.5012,20100.0
2014-07-09 13:35:00,65.22,65.24,65.22,65.24,14500.0,58.5012,58.5191,58.5012,58.5191,14500.0
2014-07-09 13:40:00,65.23,65.24,65.22,65.23,7200.0,58.5102,58.5191,58.5012,58.5102,7200.0
2014-07-09 13:45:00,65.23,65.23,65.18,65.18,9700.0,58.5102,58.5102,58.4653,58.4653,9700.0
2014-07-09 13:50:00,65.19,65.21,65.18,65.21,13100.0,58.4743,58.4922,58.4653,58.4922,13100.0
2014-07-09 13:55:00,65.21,65.21,65.2,65.2,7700.0,58.4922,58.4922,58.4832,58.4832,7700.0
2014-07-09 14:00:00,65.21,65.25,65.15,65.23,20500.0,58.4922,58.5281,58.4384,58.5102,20500.0
2014-07-09 14:05:00,65.24,65.24,65.12,65.19,13200.0,58.5191,58.5191,58.4115,58.4743,13200.0
2014-07-09 14:10:00,65.19,65.27,65.19,65.25,11900.0,58.4743,58.546,58.4743,58.5281,11900.0
2014-07-09 14:15:00,65.26,65.37,65.25,65.36,21800.0,58.5371,58.6357,58.5281,58.6268,21800.0
2014-07-09 14:20:00,65.36,65.39,65.35,65.36,22100.0,58.6268,58.6537,58.6178,58.6268,22100.0
2014-07-09 14:25:00,65.36,65.39,65.35,65.37,22000.0,58.6268,58.6537,58.6178,58.6357,22000.0
2014-07-09 14:30:00,65.37,65.37,65.27,65.3,24000.0,58.6357,58.6357,58.546,58.5729,24000.0
2014-07-09 14:35:00,65.3,65.3,65.21,65.23,29700.0,58.5729,58.5729,58.4922,58.5102,29700.0
2014-07-09 14:40:00,65.24,65.29,65.23,65.27,17400.0,58.5191,58.564,58.5102,58.546,17400.0
2014-07-09 14:45:00,65.27,65.29,65.24,65.24,20700.0,58.546,58.564,58.5191,58.5191,20700.0
2014-07-09 14:50:00,65.25,65.31,65.25,65.31,40600.0,58.5281,58.5819,58.5281,58.5819,40600.0
2014-07-09 14:55:00,65.31,65.31,65.29,65.29,21000.0,58.5819,58.5819,58.564,58.564,21000.0
2014-07-09 15:00:00,65.3,65.38,65.3,65.38,24800.0,58.5729,58.6447,58.5729,58.6447,24800.0
2014-07-09 15:05:00,65.38,65.4,65.38,65.39,6800.0,58.6447,58.6626,58.6447,58.6537,6800.0
2014-07-09 15:10:00,65.4,65.4,65.39,65.4,17300.0,58.6626,58.6626,58.6537,58.6626,17300.0
2014-07-09 15:15:00,65.39,65.4,65.34,65.34,18800.0,58.6537,58.6626,58.6088,58.6088,18800.0
2014-07-09 15:20:00,65.34,65.38,65.33,65.35,38600.0,58.6088,58.6447,58.5999,58.6178,38600.0
2014-07-09 15:25:00,65.34,65.39,65.32,65.35,34300.0,58.6088,58.6537,58.5909,58.6178,34300.0
2014-07-09 15:30:00,65.35,65.41,65.34,65.41,106900.0,58.6178,58.6716,58.6088,58.6716,106900.0
2014-07-09 15:35:00,65.41,65.49,65.41,65.48,39600.0,58.6716,58.7434,58.6716,58.7344,39600.0
2014-07-09 15:40:00,65.48,65.5,65.48,65.5,46900.0,58.7344,58.7523,58.7344,58.7523,46900.0
2014-07-09 15:45:00,65.49,65.5,65.45,65.47,36800.0,58.7434,58.7523,58.7075,58.7254,36800.0
2014-07-09 15:50:00,65.47,65.47,65.46,65.47,40800.0,58.7254,58.7254,58.7165,58.7254,40800.0
2014-07-09 15:55:00,65.47,65.47,65.41,65.42,147100.0,58.7254,58.7254,58.6716,58.6806,147100.0
2014-07-10 09:30:00,64.55,65.06,64.55,65.01,62400.0,57.9002,58.3577,57.9002,58.3128,62400.0
2014-07-10 09:35:00,65.1,65.1,64.97,65.08,27600.0,58.3936,58.3936,58.2769,58.3756,27600.0
2014-07-10 09:40:00,65.08,65.1,64.96,64.96,48100.0,58.3756,58.3936,58.268,58.268,48100.0
2014-07-10 09:45:00,64.94,65.11,64.89,65.02,26600.0,58.25,58.4025,58.2052,58.3218,26600.0
2014-07-10 09:50:00,65.04,65.18,65.03,65.18,45400.0,58.3397,58.4653,58.3308,58.4653,45400.0
2014-07-10 09:55:00,65.2,65.29,65.08,65.19,68000.0,58.4832,58.564,58.3756,58.4743,68000.0
2014-07-10 10:00:00,65.2,65.25,65.08,65.23,71200.0,58.4832,58.5281,58.3756,58.5102,71200.0
2014-07-10 10:05:00,65.25,65.27,65.21,65.24,23100.0,58.5281,58.546,58.4922,58.5191,23100.0
2014-07-10 10:10:00,65.25,65.25,65.22,65.25,33500.0,58.5281,58.5281,58.5012,58.5281,33500.0
2014-07-10 10:15:00,65.25,65.27,65.19,65.25,32500.0,58.5281,58.546,58.4743,58.5281,32500.0
2014-07-10 10:20:00,65.26,65.33,65.26,65.33,50100.0,58.5371,58.5999,58.5371,58.5999,50100.0
2014-07-10 10:25:00,65.33,65.35,65.17,65.17,77700.0,58.5999,58.6178,58.4563,58.4563,77700.0
2014-07-10 10:30:00,65.17,65.23,65.04,65.18,218400.0,58.4563,58.5102,58.3397,58.4653,218400.0
2014-07-10 10:35:00,65.18,65.26,65.16,65.2,15700.0,58.4653,58.5371,58.4474,58.4832,15700.0
2014-07-10 10:40:00,65.2,65.22,65.16,65.18,23800.0,58.4832,58.5012,58.4474,58.4653,23800.0
2014-07-10 10:45:00,65.18,65.29,65.15,65.28,43300.0,58.4653,58.564,58.4384,58.555,43300.0
2014-07-10 10:50:00,65.29,65.43,65.29,65.43,29600.0,58.564,58.6896,58.564,58.6896,29600.0
2014-07-10 10:55:00,65.43,65.49,65.39,65.39,33800.0,58.6896,58.7434,58.6537,58.6537,33800.0
2014-07-10 11:00:00,65.39,65.47,65.34,65.34,65500.0,58.6537,58.7254,58.6088,58.6088,65500.0
2014-07-10 11:05:00,65.34,65.48,65.31,65.48,17900.0,58.6088,58.7344,58.5819,58.7344,17900.0
2014-07-10 11:10:00,65.48,65.5,65.43,65.47,17600.0,58.7344,58.7523,58.6896,58.7254,17600.0
2014-07-10 11:15:00,65.46,65.52,65.46,65.51,7900.0,58.7165,58.7703,58.7165,58.7613,7900.0
2014-07-10 11:20:00,65.51,65.56,65.5,65.55,21200.0,58.7613,58.8062,58.7523,58.7972,21200.0
2014-07-10 11:25:00,65.56,65.57,65.5,65.52,7800.0,58.8062,58.8151,58.7523,58.7703,7800.0
2014-07-10 11:30:00,65.5,65.51,65.45,65.48,12600.0,58.7523,58.7613,58.7075,58.7344,12600.0
2014-07-10 11:35:00,65.49,65.54,65.49,65.52,13900.0,58.7434,58.7882,58.7434,58.7703,13900.0
2014-07-10 11:40:00,65.52,65.52,65.45,65.45,7400.0,58.7703,58.7703,58.7075,58.7075,7400.0
2014-07-10 11:45:00,65.45,65.5,65.45,65.5,11200.0,58.7075,58.7523,58.7075,58.7523,11200.0
2014-07-10 11:50:00,65.49,65.5,65.43,65.43,10900.0,58.7434,58.7523,58.6896,58.6896,10900.0
2014-07-10 11:55:00,65.42,65.47,65.41,65.41,7700.0,58.6806,58.7254,58.6716,58.6716,7700.0
2014-07-10 12:00:00,65.4,65.43,65.38,65.43,6000.0,58.6626,58.6896,58.6447,58.6896,6000.0
2014-07-10 12:05:00,65.43,65.5,65.43,65.48,6100.0,58.6896,58.7523,58.6896,58.7344,6100.0
2014-07-10 12:10:00,65.47,65.48,65.46,65.47,4000.0,58.7254,58.7344,58.7165,58.7254,4000.0
2014-07-10 12:15:00,65.47,65.5,65.47,65.47,9100.0,58.7254,58.7523,58.7254,58.7254,9100.0
2014-07-10 12:20:00,65.48,65.52,65.45,65.5,10600.0,58.7344,58.7703,58.7075,58.7523,10600.0
2014-07-10 12:25:00,65.52,65.6,65.52,65.58,13600.0,58.7703,58.842,58.7703,58.8241,13600.0
2014-07-10 12:30:00,65.58,65.67,65.58,65.67,9400.0,58.8241,58.9048,58.8241,58.9048,9400.0
2014-07-10 12:35:00,65.67,65.74,65.62,65.74,21700.0,58.9048,58.9676,58.86,58.9676,21700.0
2014-07-10 12:40:00,65.73,65.73,65.71,65.72,6500.0,58.9586,58.9586,58.9407,58.9497,6500.0
2014-07-10 12:45:00,65.72,65.74,65.69,65.69,11800.0,58.9497,58.9676,58.9228,58.9228,11800.0
2014-07-10 12:50:00,65.69,65.69,65.66,65.67,6900.0,58.9228,58.9228,58.8959,58.9048,6900.0
2014-07-10 12:55:00,65.68,65.68,65.66,65.66,12500.0,58.9138,58.9138,58.8959,58.8959,12500.0
2014-07-10 13:00:00,65.66,65.66,65.64,65.64,6200.0,58.8959,58.8959,58.8779,58.8779,6200.0
2014-07-10 13:05:00,65.65,65.71,65.65,65.7,12900.0,58.8869,58.9407,58.8869,58.9317,12900.0
2014-07-10 13:10:00,65.7,65.7,65.7,65.7,3800.0,58.9317,58.9317,58.9317,58.9317,3800.0
2014-07-10 13:15:00,65.7,65.71,65.69,65.69,7900.0,58.9317,58.9407,58.9228,58.9228,7900.0
2014-07-10 13:20:00,65.7,65.77,65.69,65.76,12500.0,58.9317,58.9945,58.9228,58.9856,12500.0
2014-07-10 13:25:00,65.76,65.77,65.75,65.77,10300.0,58.9856,58.9945,58.9766,58.9945,10300.0
2014-07-10 13:30:00,65.77,65.78,65.75,65.77,7600.0,58.9945,59.0035,58.9766,58.9945,7600.0
2014-07-10 13:35:00,65.76,65.79,65.76,65.79,9200.0,58.9856,59.0125,58.9856,59.0125,9200.0
2014-07-10 13:40:00,65.8,65.81,65.77,65.78,18500.0,59.0214,59.0304,58.9945,59.0035,18500.0
2014-07-10 13:45:00,65.77,65.78,65.71,65.74,17300.0,58.9945,59.0035,58.9407,58.9676,17300.0
2014-07-10 13:50:00,65.73,65.73,65.72,65.73,8200.0,58.9586,58.9586,58.9497,58.9586,8200.0
2014-07-10 13:55:00,65.73,65.73,65.61,65.62,35400.0,58.9586,58.9586,58.851,58.86,35400.0
2014-07-10 14:00:00,65.62,65.65,65.61,65.61,16800.0,58.86,58.8869,58.851,58.851,16800.0
2014-07-10 14:05:00,65.62,65.68,65.62,65.65,11200.0,58.86,58.9138,58.86,58.8869,11200.0
2014-07-10 14:10:00,65.66,65.71,65.65,65.7,12300.0,58.8959,58.9407,58.8869,58.9317,12300.0
2014-07-10 14:15:00,65.7,65.72,65.67,65.67,13500.0,58.9317,58.9497,58.9048,58.9048,13500.0
2014-07-10 14:20:00,65.68,65.68,65.66,65.66,13000.0,58.9138,58.9138,58.8959,58.8959,13000.0
2014-07-10 14:25:00,65.65,65.68,65.65,65.68,10600.0,58.8869,58.9138,58.8869,58.9138,10600.0
2014-07-10 14:30:00,65.68,65.68,65.6,65.61,17100.0,58.9138,58.9138,58.842,58.851,17100.0
2014-07-10 14:35:00,65.6,65.6,65.52,65.56,17800.0,58.842,58.842,58.7703,58.8062,17800.0
2014-07-10 14:40:00,65.56,65.57,65.5,65.51,22400.0,58.8062,58.8151,58.7523,58.7613,22400.0
2014-07-10 14:45:00,65.51,65.58,65.51,65.56,15600.0,58.7613,58.8241,58.7613,58.8062,15600.0
2014-07-10 14:50:00,65.57,65.59,65.57,65.59,4100.0,58.8151,58.8331,58.8151,58.8331,4100.0
2014-07-10 14:55:00,65.59,65.59,65.54,65.54,16300.0,58.8331,58.8331,58.7882,58.7882,16300.0
2014-07-10 15:00:00,65.53,65.53,65.47,65.47,12600.0,58.7793,58.7793,58.7254,58.7254,12600.0
2014-07-10 15:05:00,65.47,65.49,65.4,65.47,29200.0,58.7254,58.7434,58.6626,58.7254,29200.0
2014-07-10 15:10:00,65.47,65.51,65.46,65.5,8500.0,58.7254,58.7613,58.7165,58.7523,8500.0
2014-07-10 15:15:00,65.5,65.56,65.5,65.55,14100.0,58.7523,58.8062,58.7523,58.7972,14100.0
2014-07-10 15:20:00,65.56,65.56,65.51,65.54,16500.0,58.8062,58.8062,58.7613,58.7882,16500.0
2014-07-10 15:25:00,65.54,65.63,65.54,65.63,15700.0,58.7882,58.869,58.7882,58.869,15700.0
2014-07-10 15:30:00,65.63,65.63,65.59,65.6,41500.0,58.869,58.869,58.8331,58.842,41500.0
2014-07-10 15:35:00,65.6,65.62,65.58,65.6,32500.0,58.842,58.86,58.8241,58.842,32500.0
2014-07-10 15:40:00,65.6,65.71,65.6,65.7,33100.0,58.842,58.9407,58.842,58.9317,33100.0
2014-07-10 15:45:00,65.7,65.7,65.62,65.7,87600.0,58.9317,58.9317,58.86,58.9317,87600.0
2014-07-10 15:50:00,65.7,65.72,65.59,65.62,130600.0,58.9317,58.9497,58.8331,58.86,130600.0
2014-07-10 15:55:00,65.63,65.66,65.55,65.56,160600.0,58.869,58.8959,58.7972,58.8062,160600.0
2014-07-11 09:30:00,65.32,65.67,65.32,65.57,25700.0,58.5909,58.9048,58.5909,58.8151,25700.0
2014-07-11 09:35:00,65.54,65.54,65.44,65.46,6300.0,58.7882,58.7882,58.6985,58.7165,6300.0
2014-07-11 09:40:00,65.45,65.45,65.32,65.37,27300.0,58.7075,58.7075,58.5909,58.6357,27300.0
2014-07-11 09:45:00,65.36,65.37,65.31,65.32,6800.0,58.6268,58.6357,58.5819,58.5909,6800.0
2014-07-11 09:50:00,65.35,65.41,65.31,65.31,7800.0,58.6178,58.6716,58.5819,58.5819,7800.0
2014-07-11 09:55:00,65.33,65.34,65.23,65.23,23900.0,58.5999,58.6088,58.5102,58.5102,23900.0
2014-07-11 10:00:00,65.22,65.23,65.12,65.13,42400.0,58.5012,58.5102,58.4115,58.4205,42400.0
2014-07-11 10:05:00,65.14,65.18,65.01,65.08,121600.0,58.4294,58.4653,58.3128,58.3756,121600.0
2014-07-11 10:10:00,65.11,65.26,65.11,65.23,12000.0,58.4025,58.5371,58.4025,58.5102,12000.0
2014-07-11 10:15:00,65.21,65.22,65.16,65.2,11800.0,58.4922,58.5012,58.4474,58.4832,11800.0
2014-07-11 10:20:00,65.2,65.2,65.16,65.17,21300.0,58.4832,58.4832,58.4474,58.4563,21300.0
2014-07-11 10:25:00,65.17,65.17,65.06,65.12,28200.0,58.4563,58.4563,58.3577,58.4115,28200.0
2014-07-11 10:30:00,65.13,65.14,65.05,65.13,22300.0,58.4205,58.4294,58.3487,58.4205,22300.0
2014-07-11 10:35:00,65.11,65.13,65.02,65.06,11000.0,58.4025,58.4205,58.3218,58.3577,11000.0
2014-07-11 10:40:00,65.07,65.12,65.03,65.11,10200.0,58.3666,58.4115,58.3308,58.4025,10200.0
2014-07-11 10:45:00,65.1,65.14,65.07,65.13,23000.0,58.3936,58.4294,58.3666,58.4205,23000.0
2014-07-11 10:50:00,65.12,65.12,65.02,65.05,40700.0,58.4115,58.4115,58.3218,58.3487,40700.0
2014-07-11 10:55:00,65.05,65.1,65.01,65.1,12500.0,58.3487,58.3936,58.3128,58.3936,12500.0
2014-07-11 11:00:00,65.1,65.11,65.05,65.07,6100.0,58.3936,58.4025,58.3487,58.3666,6100.0
2014-07-11 11:05:00,65.09,65.13,65.09,65.1,11800.0,58.3846,58.4205,58.3846,58.3936,11800.0
2014-07-11 11:10:00,65.11,65.11,65.09,65.09,13100.0,58.4025,58.4025,58.3846,58.3846,13100.0
2014-07-11 11:15:00,65.1,65.11,65.03,65.05,12600.0,58.3936,58.4025,58.3308,58.3487,12600.0
2014-07-11 11:20:00,65.05,65.06,65.0,65.02,10400.0,58.3487,58.3577,58.3039,58.3218,10400.0
2014-07-11 11:25:00,65.02,65.08,64.98,65.05,11200.0,58.3218,58.3756,58.2859,58.3487,11200.0
2014-07-11 11:30:00,65.06,65.12,65.06,65.08,19700.0,58.3577,58.4115,58.3577,58.3756,19700.0
2014-07-11 11:35:00,65.08,65.08,65.0,65.02,16400.0,58.3756,58.3756,58.3039,58.3218,16400.0
2014-07-11 11:40:00,65.05,65.11,65.05,65.06,10700.0,58.3487,58.4025,58.3487,58.3577,10700.0
2014-07-11 11:45:00,65.06,65.06,65.04,65.05,7900.0,58.3577,58.3577,58.3397,58.3487,7900.0
2014-07-11 11:50:00,65.04,65.05,65.01,65.03,14100.0,58.3397,58.3487,58.3128,58.3308,14100.0
2014-07-11 11:55:00,65.02,65.06,65.01,65.06,10700.0,58.3218,58.3577,58.3128,58.3577,10700.0
2014-07-11 12:00:00,65.07,65.08,65.05,65.08,16700.0,58.3666,58.3756,58.3487,58.3756,16700.0
2014-07-11 12:05:00,65.1,65.1,65.06,65.07,7000.0,58.3936,58.3936,58.3577,58.3666,7000.0
2014-07-11 12:10:00,65.07,65.09,65.05,65.08,12100.0,58.3666,58.3846,58.3487,58.3756,12100.0
2014-07-11 12:15:00,65.07,65.08,65.06,65.06,8000.0,58.3666,58.3756,58.3577,58.3577,8000.0
2014-07-11 12:20:00,65.07,65.09,65.05,65.07,9800.0,58.3666,58.3846,58.3487,58.3666,9800.0
2014-07-11 12:25:00,65.06,65.08,65.02,65.04,43000.0,58.3577,58.3756,58.3218,58.3397,43000.0
2014-07-11 12:30:00,65.04,65.07,65.03,65.06,7200.0,58.3397,58.3666,58.3308,58.3577,7200.0
2014-07-11 12:35:00,65.06,65.06,65.01,65.02,12300.0,58.3577,58.3577,58.3128,58.3218,12300.0
2014-07-11 12:40:00,65.02,65.05,64.99,64.99,21400.0,58.3218,58.3487,58.2949,58.2949,21400.0
2014-07-11 12:45:00,64.99,65.01,64.98,64.99,3000.0,58.2949,58.3128,58.2859,58.2949,3000.0
2014-07-11 12:50:00,64.99,65.04,64.99,65.04,7400.0,58.2949,58.3397,58.2949,58.3397,7400.0
2014-07-11 12:55:00,65.04,65.08,65.03,65.08,4100.0,58.3397,58.3756,58.3308,58.3756,4100.0
2014-07-11 13:00:00,65.1,65.17,65.1,65.17,6300.0,58.3936,58.4563,58.3936,58.4563,6300.0
2014-07-11 13:05:00,65.17,65.21,65.17,65.17,9700.0,58.4563,58.4922,58.4563,58.4563,9700.0
2014-07-11 13:10:00,65.17,65.18,65.17,65.17,9500.0,58.4563,58.4653,58.4563,58.4563,9500.0
2014-07-11 13:15:00,65.17,65.18,65.13,65.15,20000.0,58.4563,58.4653,58.4205,58.4384,20000.0
2014-07-11 13:20:00,65.15,65.16,65.13,65.15,17800.0,58.4384,58.4474,58.4205,58.4384,17800.0
2014-07-11 13:25:00,65.15,65.16,65.14,65.15,15300.0,58.4384,58.4474,58.4294,58.4384,15300.0
2014-07-11 13:30:00,65.14,65.14,65.09,65.11,11500.0,58.4294,58.4294,58.3846,58.4025,11500.0
2014-07-11 13:35:00,65.12,65.15,65.12,65.12,6700.0,58.4115,58.4384,58.4115,58.4115,6700.0
2014-07-11 13:40:00,65.12,65.14,65.1,65.1,10500.0,58.4115,58.4294,58.3936,58.3936,10500.0
2014-07-11 13:45:00,65.1,65.15,65.08,65.14,11600.0,58.3936,58.4384,58.3756,58.4294,11600.0
2014-07-11 13:50:00,65.14,65.14,65.13,65.14,7000.0,58.4294,58.4294,58.4205,58.4294,7000.0
2014-07-11 13:55:00,65.14,65.15,65.13,65.14,11700.0,58.4294,58.4384,58.4205,58.4294,11700.0
2014-07-11 14:00:00,65.14,65.15,65.14,65.14,5800.0,58.4294,58.4384,58.4294,58.4294,5800.0
2014-07-11 14:05:00,65.14,65.15,65.14,65.14,13400.0,58.4294,58.4384,58.4294,58.4294,13400.0
2014-07-11 14:10:00,65.14,65.21,65.14,65.2,23300.0,58.4294,58.4922,58.4294,58.4832,23300.0
2014-07-11 14:15:00,65.21,65.21,65.19,65.21,11500.0,58.4922,58.4922,58.4743,58.4922,11500.0
2014-07-11 14:20:00,65.21,65.28,65.21,65.28,14200.0,58.4922,58.555,58.4922,58.555,14200.0
2014-07-11 14:25:00,65.28,65.3,65.26,65.3,8200.0,58.555,58.5729,58.5371,58.5729,8200.0
2014-07-11 14:30:00,65.29,65.3,65.28,65.3,23500.0,58.564,58.5729,58.555,58.5729,23500.0
2014-07-11 14:35:00,65.3,65.3,65.29,65.3,3900.0,58.5729,58.5729,58.564,58.5729,3900.0
2014-07-11 14:40:00,65.29,65.3,65.29,65.3,5200.0,58.564,58.5729,58.564,58.5729,5200.0
2014-07-11 14:45:00,65.3,65.3,65.27,65.28,14900.0,58.5729,58.5729,58.546,58.555,14900.0
2014-07-11 14:50:00,65.28,65.28,65.21,65.22,11800.0,58.555,58.555,58.4922,58.5012,11800.0
2014-07-11 14:55:00,65.22,65.23,65.21,65.22,9800.0,58.5012,58.5102,58.4922,58.5012,9800.0
2014-07-11 15:00:00,65.22,65.23,65.19,65.2,16400.0,58.5012,58.5102,58.4743,58.4832,16400.0
2014-07-11 15:05:00,65.2,65.2,65.13,65.14,48400.0,58.4832,58.4832,58.4205,58.4294,48400.0
2014-07-11 15:10:00,65.13,65.14,65.1,65.11,34400.0,58.4205,58.4294,58.3936,58.4025,34400.0
2014-07-11 15:15:00,65.11,65.14,65.11,65.12,22100.0,58.4025,58.4294,58.4025,58.4115,22100.0
2014-07-11 15:20:00,65.12,65.17,65.12,65.17,14500.0,58.4115,58.4563,58.4115,58.4563,14500.0
2014-07-11 15:25:00,65.17,65.19,65.17,65.17,29900.0,58.4563,58.4743,58.4563,58.4563,29900.0
2014-07-11 15:30:00,65.18,65.18,65.14,65.15,31800.0,58.4653,58.4653,58.4294,58.4384,31800.0
2014-07-11 15:35:00,65.14,65.17,65.14,65.17,52900.0,58.4294,58.4563,58.4294,58.4563,52900.0
2014-07-11 15:40:00,65.17,65.17,65.11,65.11,37000.0,58.4563,58.4563,58.4025,58.4025,37000.0
2014-07-11 15:45:00,65.11,65.12,65.07,65.08,38800.0,58.4025,58.4115,58.3666,58.3756,38800.0
2014-07-11 15:50:00,65.08,65.12,65.0,65.0,139700.0,58.3756,58.4115,58.3039,58.3039,139700.0
2014-07-11 15:55:00,65.01,65.01,64.98,65.0,160500.0,58.3128,58.3128,58.2859,58.3039,160500.0
2014-07-14 09:30:00,65.41,65.54,65.13,65.28,42200.0,58.6716,58.7882,58.4205,58.555,42200.0
2014-07-14 09:35:00,65.28,65.48,65.21,65.48,33900.0,58.555,58.7344,58.4922,58.7344,33900.0
2014-07-14 09:40:00,65.48,65.61,65.47,65.53,32300.0,58.7344,58.851,58.7254,58.7793,32300.0
2014-07-14 09:45:00,65.56,65.64,65.48,65.56,21200.0,58.8062,58.8779,58.7344,58.8062,21200.0
2014-07-14 09:50:00,65.58,65.61,65.53,65.61,28800.0,58.8241,58.851,58.7793,58.851,28800.0
2014-07-14 09:55:00,65.62,65.68,65.6,65.62,16000.0,58.86,58.9138,58.842,58.86,16000.0
2014-07-14 10:00:00,65.63,65.73,65.62,65.71,21100.0,58.869,58.9586,58.86,58.9407,21100.0
2014-07-14 10:05:00,65.72,65.77,65.65,65.65,20800.0,58.9497,58.9945,58.8869,58.8869,20800.0
2014-07-14 10:10:00,65.64,65.75,65.64,65.71,51500.0,58.8779,58.9766,58.8779,58.9407,51500.0
2014-07-14 10:15:00,65.71,65.75,65.7,65.73,10400.0,58.9407,58.9766,58.9317,58.9586,10400.0
2014-07-14 10:20:00,65.73,65.77,65.73,65.76,17200.0,58.9586,58.9945,58.9586,58.9856,17200.0
2014-07-14 10:25:00,65.75,65.77,65.65,65.67,39700.0,58.9766,58.9945,58.8869,58.9048,39700.0
2014-07-14 10:30:00,65.68,65.73,65.64,65.71,29000.0,58.9138,58.9586,58.8779,58.9407,29000.0
2014-07-14 10:35:00,65.72,65.74,65.66,65.68,8800.0,58.9497,58.9676,58.8959,58.9138,8800.0
2014-07-14 10:40:00,65.7,65.78,65.7,65.75,11800.0,58.9317,59.0035,58.9317,58.9766,11800.0
2014-07-14 10:45:00,65.76,65.81,65.76,65.8,16800.0,58.9856,59.0304,58.9856,59.0214,16800.0
2014-07-14 10:50:00,65.8,65.86,65.78,65.84,15100.0,59.0214,59.0753,59.0035,59.0573,15100.0
2014-07-14 10:55:00,65.85,65.86,65.79,65.81,21400.0,59.0663,59.0753,59.0125,59.0304,21400.0
2014-07-14 11:00:00,65.81,65.85,65.78,65.81,17900.0,59.0304,59.0663,59.0035,59.0304,17900.0
2014-07-14 11:05:00,65.81,65.85,65.79,65.83,17200.0,59.0304,59.0663,59.0125,59.0483,17200.0
2014-07-14 11:10:00,65.83,65.84,65.79,65.8,19200.0,59.0483,59.0573,59.0125,59.0214,19200.0
2014-07-14 11:15:00,65.79,65.79,65.73,65.75,9000.0,59.0125,59.0125,58.9586,58.9766,9000.0
2014-07-14 11:20:00,65.74,65.81,65.74,65.81,10500.0,58.9676,59.0304,58.9676,59.0304,10500.0
2014-07-14 11:25:00,65.8,65.8,65.73,65.73,16700.0,59.0214,59.0214,58.9586,58.9586,16700.0
2014-07-14 11:30:00,65.74,65.79,65.74,65.77,7900.0,58.9676,59.0125,58.9676,58.9945,7900.0
2014-07-14 11:35:00,65.76,65.78,65.75,65.75,9800.0,58.9856,59.0035,58.9766,58.9766,9800.0
2014-07-14 11:40:00,65.74,65.75,65.7,65.74,13300.0,58.9676,58.9766,58.9317,58.9676,13300.0
2014-07-14 11:45:00,65.75,65.78,65.75,65.76,6700.0,58.9766,59.0035,58.9766,58.9856,6700.0
2014-07-14 11:50:00,65.77,65.8,65.76,65.8,7100.0,58.9945,59.0214,58.9856,59.0214,7100.0
2014-07-14 11:55:00,65.8,65.8,65.76,65.77,11900.0,59.0214,59.0214,58.9856,58.9945,11900.0
2014-07-14 12:00:00,65.76,65.8,65.75,65.8,5800.0,58.9856,59.0214,58.9766,59.0214,5800.0
2014-07-14 12:05:00,65.8,65.8,65.75,65.8,38600.0,59.0214,59.0214,58.9766,59.0214,38600.0
2014-07-14 12:10:00,65.8,65.84,65.8,65.83,14400.0,59.0214,59.0573,59.0214,59.0483,14400.0
2014-07-14 12:15:00,65.83,65.85,65.83,65.84,8400.0,59.0483,59.0663,59.0483,59.0573,8400.0
2014-07-14 12:20:00,65.84,65.84,65.76,65.79,57100.0,59.0573,59.0573,58.9856,59.0125,57100.0
2014-07-14 12:25:00,65.8,65.82,65.8,65.81,4900.0,59.0214,59.0394,59.0214,59.0304,4900.0
2014-07-14 12:30:00,65.81,65.82,65.73,65.76,26600.0,59.0304,59.0394,58.9586,58.9856,26600.0
2014-07-14 12:35:00,65.76,65.77,65.75,65.76,7500.0,58.9856,58.9945,58.9766,58.9856,7500.0
2014-07-14 12:40:00,65.77,65.77,65.76,65.77,6000.0,58.9945,58.9945,58.9856,58.9945,6000.0
2014-07-14 12:45:00,65.76,65.77,65.68,65.69,19100.0,58.9856,58.9945,58.9138,58.9228,19100.0
2014-07-14 12:50:00,65.69,65.7,65.66,65.66,17500.0,58.9228,58.9317,58.8959,58.8959,17500.0
2014-07-14 12:55:00,65.67,65.71,65.67,65.7,5600.0,58.9048,58.9407,58.9048,58.9317,5600.0
2014-07-14 13:00:00,65.69,65.7,65.68,65.7,7600.0,58.9228,58.9317,58.9138,58.9317,7600.0
2014-07-14 13:05:00,65.7,65.71,65.68,65.71,8000.0,58.9317,58.9407,58.9138,58.9407,8000.0
2014-07-14 13:10:00,65.71,65.72,65.7,65.72,8500.0,58.9407,58.9497,58.9317,58.9497,8500.0
2014-07-14 13:15:00,65.72,65.73,65.72,65.73,7400.0,58.9497,58.9586,58.9497,58.9586,7400.0
2014-07-14 13:20:00,65.73,65.74,65.72,65.73,60600.0,58.9586,58.9676,58.9497,58.9586,60600.0
2014-07-14 13:25:00,65.73,65.73,65.67,65.67,20100.0,58.9586,58.9586,58.9048,58.9048,20100.0
2014-07-14 13:30:00,65.68,65.68,65.62,65.65,9400.0,58.9138,58.9138,58.86,58.8869,9400.0
2014-07-14 13:35:00,65.65,65.66,65.65,65.66,1400.0,58.8869,58.8959,58.8869,58.8959,1400.0
2014-07-14 13:40:00,65.66,65.69,65.66,65.66,21900.0,58.8959,58.9228,58.8959,58.8959,21900.0
2014-07-14 13:45:00,65.67,65.67,65.59,65.63,24100.0,58.9048,58.9048,58.8331,58.869,24100.0
2014-07-14 13:50:00,65.63,65.65,65.63,65.65,10100.0,58.869,58.8869,58.869,58.8869,10100.0
2014-07-14 13:55:00,65.64,65.64,65.57,65.59,11500.0,58.8779,58.8779,58.8151,58.8331,11500.0
2014-07-14 14:00:00,65.6,65.62,65.57,65.6,11800.0,58.842,58.86,58.8151,58.842,11800.0
2014-07-14 14:05:00,65.6,65.61,65.6,65.61,3900.0,58.842,58.851,58.842,58.851,3900.0
2014-07-14 14:10:00,65.62,65.62,65.6,65.6,6100.0,58.86,58.86,58.842,58.842,6100.0
2014-07-14 14:15:00,65.59,65.63,65.59,65.63,6200.0,58.8331,58.869,58.8331,58.869,6200.0
2014-07-14 14:20:00,65.63,65.65,65.63,65.64,9100.0,58.869,58.8869,58.869,58.8779,9100.0
2014-07-14 14:25:00,65.64,65.67,65.63,65.64,13000.0,58.8779,58.9048,58.869,58.8779,13000.0
2014-07-14 14:30:00,65.63,65.64,65.6,65.6,12000.0,58.869,58.8779,58.842,58.842,12000.0
2014-07-14 14:35:00,65.6,65.6,65.55,65.55,67000.0,58.842,58.842,58.7972,58.7972,67000.0
2014-07-14 14:40:00,65.55,65.62,65.53,65.54,41600.0,58.7972,58.86,58.7793,58.7882,41600.0
2014-07-14 14:45:00,65.53,65.53,65.48,65.49,15300.0,58.7793,58.7793,58.7344,58.7434,15300.0
2014-07-14 14:50:00,65.49,65.51,65.49,65.51,8500.0,58.7434,58.7613,58.7434,58.7613,8500.0
2014-07-14 14:55:00,65.51,65.57,65.51,65.57,13000.0,58.7613,58.8151,58.7613,58.8151,13000.0
2014-07-14 15:00:00,65.57,65.57,65.55,65.55,12900.0,58.8151,58.8151,58.7972,58.7972,12900.0
2014-07-14 15:05:00,65.55,65.56,65.54,65.55,7400.0,58.7972,58.8062,58.7882,58.7972,7400.0
2014-07-14 15:10:00,65.54,65.56,65.48,65.5,17900.0,58.7882,58.8062,58.7344,58.7523,17900.0
2014-07-14 15:15:00,65.5,65.5,65.46,65.46,13200.0,58.7523,58.7523,58.7165,58.7165,13200.0
2014-07-14 15:20:00,65.46,65.46,65.4,65.4,17500.0,58.7165,58.7165,58.6626,58.6626,17500.0
2014-07-14 15:25:00,65.39,65.39,65.37,65.37,12500.0,58.6537,58.6537,58.6357,58.6357,12500.0
2014-07-14 15:30:00,65.38,65.38,65.31,65.37,89300.0,58.6447,58.6447,58.5819,58.6357,89300.0
2014-07-14 15:35:00,65.37,65.4,65.37,65.4,25000.0,58.6357,58.6626,58.6357,58.6626,25000.0
2014-07-14 15:40:00,65.39,65.41,65.37,65.4,40400.0,58.6537,58.6716,58.6357,58.6626,40400.0
2014-07-14 15:45:00,65.41,65.51,65.4,65.47,73000.0,58.6716,58.7613,58.6626,58.7254,73000.0
2014-07-14 15:50:00,65.46,65.5,65.39,65.39,60000.0,58.7165,58.7523,58.6537,58.6537,60000.0
2014-07-14 15:55:00,65.4,65.4,65.29,65.3,184400.0,58.6626,58.6626,58.564,58.5729,184400.0
2014-07-15 09:30:00,65.36,65.58,65.33,65.4,32400.0,58.6268,58.8241,58.5999,58.6626,32400.0
2014-07-15 09:35:00,65.42,65.47,65.41,65.47,22100.0,58.6806,58.7254,58.6716,58.7254,22100.0
2014-07-15 09:40:00,65.5,65.55,65.45,65.55,26700.0,58.7523,58.7972,58.7075,58.7972,26700.0
2014-07-15 09:45:00,65.55,65.55,65.42,65.46,25100.0,58.7972,58.7972,58.6806,58.7165,25100.0
2014-07-15 09:50:00,65.45,65.45,65.36,65.37,12700.0,58.7075,58.7075,58.6268,58.6357,12700.0
2014-07-15 09:55:00,65.37,65.39,65.29,65.35,11800.0,58.6357,58.6537,58.564,58.6178,11800.0
2014-07-15 10:00:00,65.35,65.43,65.31,65.33,15100.0,58.6178,58.6896,58.5819,58.5999,15100.0
2014-07-15 10:05:00,65.32,65.35,65.24,65.29,20400.0,58.5909,58.6178,58.5191,58.564,20400.0
2014-07-15 10:10:00,65.29,65.32,65.06,65.13,31400.0,58.564,58.5909,58.3577,58.4205,31400.0
2014-07-15 10:15:00,65.12,65.15,65.07,65.1,14100.0,58.4115,58.4384,58.3666,58.3936,14100.0
2014-07-15 10:20:00,65.1,65.17,65.1,65.11,35800.0,58.3936,58.4563,58.3936,58.4025,35800.0
2014-07-15 10:25:00,65.12,65.12,65.05,65.07,26600.0,58.4115,58.4115,58.3487,58.3666,26600.0
2014-07-15 10:30:00,65.06,65.07,64.99,65.01,23200.0,58.3577,58.3666,58.2949,58.3128,23200.0
2014-07-15 10:35:00,65.02,65.05,64.96,64.97,28500.0,58.3218,58.3487,58.268,58.2769,28500.0
2014-07-15 10:40:00,64.96,64.97,64.89,64.97,9400.0,58.268,58.2769,58.2052,58.2769,9400.0
2014-07-15 10:45:00,64.96,64.98,64.84,64.86,12400.0,58.268,58.2859,58.1603,58.1783,12400.0
2014-07-15 10:50:00,64.84,64.99,64.83,64.96,13600.0,58.1603,58.2949,58.1514,58.268,13600.0
2014-07-15 10:55:00,64.95,64.99,64.92,64.95,10600.0,58.259,58.2949,58.2321,58.259,10600.0
2014-07-15 11:00:00,64.95,64.97,64.9,64.96,14700.0,58.259,58.2769,58.2142,58.268,14700.0
2014-07-15 11:05:00,64.96,64.99,64.94,64.96,8400.0,58.268,58.2949,58.25,58.268,8400.0
2014-07-15 11:10:00,64.98,65.02,64.97,64.99,23700.0,58.2859,58.3218,58.2769,58.2949,23700.0
2014-07-15 11:15:00,64.98,65.0,64.97,64.97,18100.0,58.2859,58.3039,58.2769,58.2769,18100.0
2014-07-15 11:20:00,64.98,65.0,64.98,64.98,16700.0,58.2859,58.3039,58.2859,58.2859,16700.0
2014-07-15 11:25:00,64.99,65.03,64.98,65.0,18600.0,58.2949,58.3308,58.2859,58.3039,18600.0
2014-07-15 11:30:00,65.0,65.04,64.91,64.99,36700.0,58.3039,58.3397,58.2231,58.2949,36700.0
2014-07-15 11:35:00,64.99,65.02,64.95,65.0,17100.0,58.2949,58.3218,58.259,58.3039,17100.0
2014-07-15 11:40:00,64.99,64.99,64.9,64.94,17300.0,58.2949,58.2949,58.2142,58.25,17300.0
2014-07-15 11:45:00,64.93,64.95,64.88,64.92,10600.0,58.2411,58.259,58.1962,58.2321,10600.0
2014-07-15 11:50:00,64.91,64.96,64.88,64.91,4200.0,58.2231,58.268,58.1962,58.2231,4200.0
2014-07-15 11:55:00,64.92,64.92,64.72,64.72,25100.0,58.2321,58.2321,58.0527,58.0527,25100.0
2014-07-15 12:00:00,64.74,64.76,64.66,64.69,13800.0,58.0706,58.0886,57.9989,58.0258,13800.0
2014-07-15 12:05:00,64.7,64.78,64.7,64.74,16500.0,58.0348,58.1065,58.0348,58.0706,16500.0
2014-07-15 12:10:00,64.73,64.81,64.73,64.77,13500.0,58.0617,58.1334,58.0617,58.0975,13500.0
2014-07-15 12:15:00,64.76,64.83,64.73,64.81,11000.0,58.0886,58.1514,58.0617,58.1334,11000.0
2014-07-15 12:20:00,64.82,64.83,64.73,64.73,15500.0,58.1424,58.1514,58.0617,58.0617,15500.0
2014-07-15 12:25:00,64.74,64.81,64.74,64.8,21900.0,58.0706,58.1334,58.0706,58.1245,21900.0
2014-07-15 12:30:00,64.8,64.89,64.78,64.88,9000.0,58.1245,58.2052,58.1065,58.1962,9000.0
2014-07-15 12:35:00,64.88,64.88,64.83,64.85,17400.0,58.1962,58.1962,58.1514,58.1693,17400.0
2014-07-15 12:40:00,64.86,65.02,64.85,65.01,35900.0,58.1783,58.3218,58.1693,58.3128,35900.0
2014-07-15 12:45:00,65.01,65.03,64.99,65.02,11900.0,58.3128,58.3308,58.2949,58.3218,11900.0
2014-07-15 12:50:00,65.02,65.04,64.96,65.02,13100.0,58.3218,58.3397,58.268,58.3218,13100.0
2014-07-15 12:55:00,65.02,65.07,64.98,64.99,7700.0,58.3218,58.3666,58.2859,58.2949,7700.0
2014-07-15 13:00:00,64.99,65.01,64.98,64.98,9400.0,58.2949,58.3128,58.2859,58.2859,9400.0
2014-07-15 13:05:00,64.98,65.01,64.94,64.95,35500.0,58.2859,58.3128,58.25,58.259,35500.0
2014-07-15 13:10:00,64.94,65.03,64.94,65.0,44000.0,58.25,58.3308,58.25,58.3039,44000.0
2014-07-15 13:15:00,65.0,65.04,64.98,65.01,29600.0,58.3039,58.3397,58.2859,58.3128,29600.0
2014-07-15 13:20:00,65.01,65.02,64.97,65.0,16600.0,58.3128,58.3218,58.2769,58.3039,16600.0
2014-07-15 13:25:00,64.99,65.04,64.96,65.04,11600.0,58.2949,58.3397,58.268,58.3397,11600.0
2014-07-15 13:30:00,65.03,65.05,65.0,65.01,9200.0,58.3308,58.3487,58.3039,58.3128,9200.0
2014-07-15 13:35:00,65.03,65.08,65.03,65.03,13200.0,58.3308,58.3756,58.3308,58.3308,13200.0
2014-07-15 13:40:00,65.03,65.03,65.0,65.03,6800.0,58.3308,58.3308,58.3039,58.3308,6800.0
2014-07-15 13:45:00,65.03,65.06,64.99,65.04,11700.0,58.3308,58.3577,58.2949,58.3397,11700.0
2014-07-15 13:50:00,65.05,65.08,65.0,65.0,9400.0,58.3487,58.3756,58.3039,58.3039,9400.0
2014-07-15 13:55:00,65.01,65.06,64.99,65.0,23000.0,58.3128,58.3577,58.2949,58.3039,23000.0
2014-07-15 14:00:00,65.0,65.02,65.0,65.0,13900.0,58.3039,58.3218,58.3039,58.3039,13900.0
2014-07-15 14:05:00,65.0,65.06,64.98,65.01,10900.0,58.3039,58.3577,58.2859,58.3128,10900.0
2014-07-15 14:10:00,65.01,65.06,64.99,65.01,18700.0,58.3128,58.3577,58.2949,58.3128,18700.0
2014-07-15 14:15:00,65.01,65.05,65.0,65.0,42600.0,58.3128,58.3487,58.3039,58.3039,42600.0
2014-07-15 14:20:00,65.0,65.01,64.98,65.0,18300.0,58.3039,58.3128,58.2859,58.3039,18300.0
2014-07-15 14:25:00,65.0,65.03,64.97,64.99,20200.0,58.3039,58.3308,58.2769,58.2949,20200.0
2014-07-15 14:30:00,64.99,65.01,64.98,65.0,9900.0,58.2949,58.3128,58.2859,58.3039,9900.0
2014-07-15 14:35:00,65.0,65.02,64.99,64.99,30100.0,58.3039,58.3218,58.2949,58.2949,30100.0
2014-07-15 14:40:00,64.99,65.0,64.99,65.0,7200.0,58.2949,58.3039,58.2949,58.3039,7200.0
2014-07-15 14:45:00,65.0,65.01,64.99,65.0,19200.0,58.3039,58.3128,58.2949,58.3039,19200.0
2014-07-15 14:50:00,65.01,65.01,64.99,65.0,18500.0,58.3128,58.3128,58.2949,58.3039,18500.0
2014-07-15 14:55:00,65.01,65.02,64.99,65.01,22500.0,58.3128,58.3218,58.2949,58.3128,22500.0
2014-07-15 15:00:00,65.01,65.04,64.98,65.0,22300.0,58.3128,58.3397,58.2859,58.3039,22300.0
2014-07-15 15:05:00,65.01,65.01,64.98,64.98,16200.0,58.3128,58.3128,58.2859,58.2859,16200.0
2014-07-15 15:10:00,64.98,65.03,64.96,65.01,22100.0,58.2859,58.3308,58.268,58.3128,22100.0
2014-07-15 15:15:00,65.0,65.03,65.0,65.01,17300.0,58.3039,58.3308,58.3039,58.3128,17300.0
2014-07-15 15:20:00,65.01,65.02,64.99,64.99,16200.0,58.3128,58.3218,58.2949,58.2949,16200.0
2014-07-15 15:25:00,65.0,65.02,64.99,64.99,17800.0,58.3039,58.3218,58.2949,58.2949,17800.0
2014-07-15 15:30:00,64.99,64.99,64.95,64.96,20700.0,58.2949,58.2949,58.259,58.268,20700.0
2014-07-15 15:35:00,64.96,64.97,64.94,64.94,22400.0,58.268,58.2769,58.25,58.25,22400.0
2014-07-15 15:40:00,64.94,64.98,64.93,64.94,33600.0,58.25,58.2859,58.2411,58.25,33600.0
2014-07-15 15:45:00,64.94,64.95,64.91,64.92,45600.0,58.25,58.259,58.2231,58.2321,45600.0
2014-07-15 15:50:00,64.92,64.99,64.92,64.98,87700.0,58.2321,58.2949,58.2321,58.2859,87700.0
2014-07-15 15:55:00,64.98,65.01,64.95,64.97,158200.0,58.2859,58.3128,58.259,58.2769,158200.0
2014-07-16 09:30:00,65.09,65.28,64.91,65.02,44500.0,58.3846,58.555,58.2231,58.3218,44500.0
2014-07-16 09:35:00,65.01,65.07,64.97,64.99,28800.0,58.3128,58.3666,58.2769,58.2949,28800.0
2014-07-16 09:40:00,64.99,65.03,64.96,65.0,14300.0,58.2949,58.3308,58.268,58.3039,14300.0
2014-07-16 09:45:00,65.0,65.07,64.97,64.99,18800.0,58.3039,58.3666,58.2769,58.2949,18800.0
2014-07-16 09:50:00,65.0,65.0,64.83,64.86,23300.0,58.3039,58.3039,58.1514,58.1783,23300.0
2014-07-16 09:55:00,64.87,64.97,64.86,64.96,24500.0,58.1872,58.2769,58.1783,58.268,24500.0
2014-07-16 10:00:00,64.95,65.04,64.94,64.96,20900.0,58.259,58.3397,58.25,58.268,20900.0
2014-07-16 10:05:00,64.96,65.0,64.95,64.98,23500.0,58.268,58.3039,58.259,58.2859,23500.0
2014-07-16 10:10:00,64.97,65.0,64.95,64.97,18300.0,58.2769,58.3039,58.259,58.2769,18300.0
2014-07-16 10:15:00,64.96,64.96,64.89,64.89,23700.0,58.268,58.268,58.2052,58.2052,23700.0
2014-07-16 10:20:00,64.89,64.94,64.8,64.84,15200.0,58.2052,58.25,58.1245,58.1603,15200.0
2014-07-16 10:25:00,64.86,64.88,64.79,64.82,17700.0,58.1783,58.1962,58.1155,58.1424,17700.0
2014-07-16 10:30:00,64.82,64.9,64.8,64.86,12600.0,58.1424,58.2142,58.1245,58.1783,12600.0
2014-07-16 10:35:00,64.87,64.88,64.81,64.87,16000.0,58.1872,58.1962,58.1334,58.1872,16000.0
2014-07-16 10:40:00,64.87,64.88,64.81,64.87,14600.0,58.1872,58.1962,58.1334,58.1872,14600.0
2014-07-16 10:45:00,64.87,64.87,64.78,64.8,14200.0,58.1872,58.1872,58.1065,58.1245,14200.0
2014-07-16 10:50:00,64.8,64.82,64.75,64.76,20600.0,58.1245,58.1424,58.0796,58.0886,20600.0
2014-07-16 10:55:00,64.76,64.79,64.64,64.65,33400.0,58.0886,58.1155,57.9809,57.9899,33400.0
2014-07-16 11:00:00,64.65,64.74,64.65,64.74,24700.0,57.9899,58.0706,57.9899,58.0706,24700.0
2014-07-16 11:05:00,64.72,64.75,64.69,64.72,22700.0,58.0527,58.0796,58.0258,58.0527,22700.0
2014-07-16 11:10:00,64.72,64.73,64.69,64.71,46800.0,58.0527,58.0617,58.0258,58.0437,46800.0
2014-07-16 11:15:00,64.71,64.72,64.66,64.67,14800.0,58.0437,58.0527,57.9989,58.0078,14800.0
2014-07-16 11:20:00,64.68,64.68,64.64,64.65,17100.0,58.0168,58.0168,57.9809,57.9899,17100.0
2014-07-16 11:25:00,64.66,64.66,64.62,64.64,16400.0,57.9989,57.9989,57.963,57.9809,16400.0
2014-07-16 11:30:00,64.64,64.67,64.64,64.67,12800.0,57.9809,58.0078,57.9809,58.0078,12800.0
2014-07-16 11:35:00,64.67,64.69,64.64,64.65,43900.0,58.0078,58.0258,57.9809,57.9899,43900.0
2014-07-16 11:40:00,64.65,64.68,64.65,64.67,7700.0,57.9899,58.0168,57.9899,58.0078,7700.0
2014-07-16 11:45:00,64.68,64.72,64.68,64.72,12900.0,58.0168,58.0527,58.0168,58.0527,12900.0
2014-07-16 11:50:00,64.73,64.79,64.72,64.79,6300.0,58.0617,58.1155,58.0527,58.1155,6300.0
2014-07-16 11:55:00,64.79,64.83,64.76,64.83,12100.0,58.1155,58.1514,58.0886,58.1514,12100.0
2014-07-16 12:00:00,64.84,64.88,64.8,64.86,15100.0,58.1603,58.1962,58.1245,58.1783,15100.0
2014-07-16 12:05:00,64.87,64.96,64.85,64.94,20200.0,58.1872,58.268,58.1693,58.25,20200.0
2014-07-16 12:10:00,64.94,64.94,64.89,64.94,10500.0,58.25,58.25,58.2052,58.25,10500.0
2014-07-16 12:15:00,64.95,64.97,64.91,64.95,7700.0,58.259,58.2769,58.2231,58.259,7700.0
2014-07-16 12:20:00,64.95,64.95,64.89,64.9,9800.0,58.259,58.259,58.2052,58.2142,9800.0
2014-07-16 12:25:00,64.89,64.91,64.87,64.9,12700.0,58.2052,58.2231,58.1872,58.2142,12700.0
2014-07-16 12:30:00,64.91,64.94,64.89,64.92,26100.0,58.2231,58.25,58.2052,58.2321,26100.0
2014-07-16 12:35:00,64.91,64.92,64.87,64.87,5900.0,58.2231,58.2321,58.1872,58.1872,5900.0
2014-07-16 12:40:00,64.87,64.88,64.84,64.87,10500.0,58.1872,58.1962,58.1603,58.1872,10500.0
2014-07-16 12:45:00,64.87,64.88,64.79,64.79,16800.0,58.1872,58.1962,58.1155,58.1155,16800.0
2014-07-16 12:50:00,64.78,64.85,64.78,64.81,7700.0,58.1065,58.1693,58.1065,58.1334,7700.0
2014-07-16 12:55:00,64.82,64.84,64.81,64.84,13700.0,58.1424,58.1603,58.1334,58.1603,13700.0
2014-07-16 13:00:00,64.84,64.86,64.81,64.83,14800.0,58.1603,58.1783,58.1334,58.1514,14800.0
2014-07-16 13:05:00,64.82,64.83,64.75,64.76,13900.0,58.1424,58.1514,58.0796,58.0886,13900.0
2014-07-16 13:10:00,64.76,64.83,64.75,64.8,11500.0,58.0886,58.1514,58.0796,58.1245,11500.0
2014-07-16 13:15:00,64.81,64.81,64.78,64.8,4400.0,58.1334,58.1334,58.1065,58.1245,4400.0
2014-07-16 13:20:00,64.8,64.8,64.77,64.78,21700.0,58.1245,58.1245,58.0975,58.1065,21700.0
2014-07-16 13:25:00,64.78,64.8,64.77,64.8,9000.0,58.1065,58.1245,58.0975,58.1245,9000.0
2014-07-16 13:30:00,64.79,64.79,64.78,64.78,9900.0,58.1155,58.1155,58.1065,58.1065,9900.0
2014-07-16 13:35:00,64.78,64.8,64.77,64.77,16000.0,58.1065,58.1245,58.0975,58.0975,16000.0
2014-07-16 13:40:00,64.77,64.79,64.75,64.79,16400.0,58.0975,58.1155,58.0796,58.1155,16400.0
2014-07-16 13:45:00,64.81,64.84,64.79,64.83,11300.0,58.1334,58.1603,58.1155,58.1514,11300.0
2014-07-16 13:50:00,64.83,64.85,64.83,64.84,5800.0,58.1514,58.1693,58.1514,58.1603,5800.0
2014-07-16 13:55:00,64.83,64.84,64.81,64.83,9700.0,58.1514,58.1603,58.1334,58.1514,9700.0
2014-07-16 14:00:00,64.84,64.85,64.77,64.77,18100.0,58.1603,58.1693,58.0975,58.0975,18100.0
2014-07-16 14:05:00,64.77,64.79,64.75,64.75,13500.0,58.0975,58.1155,58.0796,58.0796,13500.0
2014-07-16 14:10:00,64.76,64.85,64.75,64.85,12000.0,58.0886,58.1693,58.0796,58.1693,12000.0
2014-07-16 14:15:00,64.84,64.85,64.8,64.8,12200.0,58.1603,58.1693,58.1245,58.1245,12200.0
2014-07-16 14:20:00,64.81,64.81,64.74,64.75,6600.0,58.1334,58.1334,58.0706,58.0796,6600.0
2014-07-16 14:25:00,64.74,64.75,64.73,64.73,14000.0,58.0706,58.0796,58.0617,58.0617,14000.0
2014-07-16 14:30:00,64.74,64.77,64.73,64.76,18000.0,58.0706,58.0975,58.0617,58.0886,18000.0
2014-07-16 14:35:00,64.76,64.77,64.73,64.73,11200.0,58.0886,58.0975,58.0617,58.0617,11200.0
2014-07-16 14:40:00,64.73,64.76,64.72,64.73,16400.0,58.0617,58.0886,58.0527,58.0617,16400.0
2014-07-16 14:45:00,64.72,64.75,64.71,64.71,12800.0,58.0527,58.0796,58.0437,58.0437,12800.0
2014-07-16 14:50:00,64.72,64.72,64.65,64.65,20100.0,58.0527,58.0527,57.9899,57.9899,20100.0
2014-07-16 14:55:00,64.65,64.67,64.64,64.64,15900.0,57.9899,58.0078,57.9809,57.9809,15900.0
2014-07-16 15:00:00,64.65,64.67,64.64,64.67,23500.0,57.9899,58.0078,57.9809,58.0078,23500.0
2014-07-16 15:05:00,64.67,64.68,64.66,64.68,12200.0,58.0078,58.0168,57.9989,58.0168,12200.0
2014-07-16 15:10:00,64.68,64.7,64.66,64.69,31500.0,58.0168,58.0348,57.9989,58.0258,31500.0
2014-07-16 15:15:00,64.69,64.69,64.66,64.66,14400.0,58.0258,58.0258,57.9989,57.9989,14400.0
2014-07-16 15:20:00,64.66,64.7,64.65,64.69,34000.0,57.9989,58.0348,57.9899,58.0258,34000.0
2014-07-16 15:25:00,64.7,64.72,64.7,64.72,8900.0,58.0348,58.0527,58.0348,58.0527,8900.0
2014-07-16 15:30:00,64.71,64.72,64.7,64.71,20600.0,58.0437,58.0527,58.0348,58.0437,20600.0
2014-07-16 15:35:00,64.71,64.72,64.7,64.71,26900.0,58.0437,58.0527,58.0348,58.0437,26900.0
2014-07-16 15:40:00,64.71,64.73,64.7,64.73,28100.0,58.0437,58.0617,58.0348,58.0617,28100.0
2014-07-16 15:45:00,64.72,64.73,64.67,64.7,26400.0,58.0527,58.0617,58.0078,58.0348,26400.0
2014-07-16 15:50:00,64.7,64.75,64.68,64.7,51100.0,58.0348,58.0796,58.0168,58.0348,51100.0
2014-07-16 15:55:00,64.7,64.74,64.68,64.72,71000.0,58.0348,58.0706,58.0168,58.0527,71000.0
2014-07-17 09:30:00,64.49,64.58,64.19,64.29,56200.0,57.8464,57.9271,57.5773,57.667,56200.0
2014-07-17 09:35:00,64.3,64.55,64.3,64.49,13600.0,57.676,57.9002,57.676,57.8464,13600.0
2014-07-17 09:40:00,64.53,64.6,64.49,64.56,13300.0,57.8823,57.9451,57.8464,57.9092,13300.0
2014-07-17 09:45:00,64.6,64.6,64.42,64.49,9400.0,57.9451,57.9451,57.7836,57.8464,9400.0
2014-07-17 09:50:00,64.48,64.52,64.43,64.5,8700.0,57.8374,57.8733,57.7926,57.8554,8700.0
2014-07-17 09:55:00,64.49,64.59,64.46,64.55,48500.0,57.8464,57.9361,57.8195,57.9002,48500.0
2014-07-17 10:00:00,64.58,64.66,64.56,64.65,9600.0,57.9271,57.9989,57.9092,57.9899,9600.0
2014-07-17 10:05:00,64.65,64.65,64.52,64.56,10900.0,57.9899,57.9899,57.8733,57.9092,10900.0
2014-07-17 10:10:00,64.56,64.57,64.49,64.57,13100.0,57.9092,57.9181,57.8464,57.9181,13100.0
2014-07-17 10:15:00,64.56,64.61,64.54,64.56,11000.0,57.9092,57.954,57.8912,57.9092,11000.0
2014-07-17 10:20:00,64.54,64.72,64.54,64.69,12200.0,57.8912,58.0527,57.8912,58.0258,12200.0
2014-07-17 10:25:00,64.69,64.8,64.66,64.79,32700.0,58.0258,58.1245,57.9989,58.1155,32700.0
2014-07-17 10:30:00,64.8,64.85,64.76,64.78,12300.0,58.1245,58.1693,58.0886,58.1065,12300.0
2014-07-17 10:35:00,64.77,64.84,64.74,64.79,25600.0,58.0975,58.1603,58.0706,58.1155,25600.0
2014-07-17 10:40:00,64.78,64.85,64.77,64.8,7700.0,58.1065,58.1693,58.0975,58.1245,7700.0
2014-07-17 10:45:00,64.81,64.82,64.75,64.79,23400.0,58.1334,58.1424,58.0796,58.1155,23400.0
2014-07-17 10:50:00,64.79,64.8,64.72,64.72,14900.0,58.1155,58.1245,58.0527,58.0527,14900.0
2014-07-17 10:55:00,64.74,64.75,64.65,64.65,11800.0,58.0706,58.0796,57.9899,57.9899,11800.0
2014-07-17 11:00:00,64.65,64.65,64.58,64.59,61000.0,57.9899,57.9899,57.9271,57.9361,61000.0
2014-07-17 11:05:00,64.59,64.64,64.52,64.55,10400.0,57.9361,57.9809,57.8733,57.9002,10400.0
2014-07-17 11:10:00,64.53,64.54,64.4,64.4,15800.0,57.8823,57.8912,57.7657,57.7657,15800.0
2014-07-17 11:15:00,64.39,64.4,64.28,64.39,19400.0,57.7567,57.7657,57.658,57.7567,19400.0
2014-07-17 11:20:00,64.38,64.38,64.23,64.24,27400.0,57.7477,57.7477,57.6132,57.6221,27400.0
2014-07-17 11:25:00,64.25,64.31,64.08,64.09,39700.0,57.6311,57.6849,57.4786,57.4876,39700.0
2014-07-17 11:30:00,64.09,64.19,64.02,64.19,41800.0,57.4876,57.5773,57.4248,57.5773,41800.0
2014-07-17 11:35:00,64.2,64.33,64.2,64.26,21800.0,57.5863,57.7029,57.5863,57.6401,21800.0
2014-07-17 11:40:00,64.27,64.34,64.27,64.32,45700.0,57.6491,57.7118,57.6491,57.6939,45700.0
2014-07-17 11:45:00,64.32,64.37,64.28,64.35,11300.0,57.6939,57.7388,57.658,57.7208,11300.0
2014-07-17 11:50:00,64.34,64.4,64.34,64.36,12500.0,57.7118,57.7657,57.7118,57.7298,12500.0
2014-07-17 11:55:00,64.36,64.38,64.26,64.27,22600.0,57.7298,57.7477,57.6401,57.6491,22600.0
2014-07-17 12:00:00,64.27,64.28,64.05,64.05,55200.0,57.6491,57.658,57.4517,57.4517,55200.0
2014-07-17 12:05:00,64.05,64.14,64.05,64.08,15200.0,57.4517,57.5324,57.4517,57.4786,15200.0
2014-07-17 12:10:00,64.1,64.2,64.04,64.2,22700.0,57.4966,57.5863,57.4427,57.5863,22700.0
2014-07-17 12:15:00,64.19,64.2,64.16,64.2,8500.0,57.5773,57.5863,57.5504,57.5863,8500.0
2014-07-17 12:20:00,64.19,64.2,64.16,64.17,24500.0,57.5773,57.5863,57.5504,57.5594,24500.0
2014-07-17 12:25:00,64.17,64.27,64.17,64.27,5700.0,57.5594,57.6491,57.5594,57.6491,5700.0
2014-07-17 12:30:00,64.27,64.34,64.25,64.31,5600.0,57.6491,57.7118,57.6311,57.6849,5600.0
2014-07-17 12:35:00,64.32,64.4,64.32,64.37,6500.0,57.6939,57.7657,57.6939,57.7388,6500.0
2014-07-17 12:40:00,64.35,64.37,64.34,64.37,5400.0,57.7208,57.7388,57.7118,57.7388,5400.0
2014-07-17 12:45:00,64.37,64.37,64.33,64.34,5100.0,57.7388,57.7388,57.7029,57.7118,5100.0
2014-07-17 12:50:00,64.34,64.38,64.34,64.36,7300.0,57.7118,57.7477,57.7118,57.7298,7300.0
2014-07-17 12:55:00,64.38,64.43,64.36,64.42,8200.0,57.7477,57.7926,57.7298,57.7836,8200.0
2014-07-17 13:00:00,64.41,64.46,64.41,64.44,4700.0,57.7746,57.8195,57.7746,57.8015,4700.0
2014-07-17 13:05:00,64.45,64.5,64.45,64.49,4700.0,57.8105,57.8554,57.8105,57.8464,4700.0
2014-07-17 13:10:00,64.48,64.58,64.47,64.58,9500.0,57.8374,57.9271,57.8285,57.9271,9500.0
2014-07-17 13:15:00,64.58,64.58,64.49,64.49,5500.0,57.9271,57.9271,57.8464,57.8464,5500.0
2014-07-17 13:20:00,64.48,64.48,64.39,64.39,6800.0,57.8374,57.8374,57.7567,57.7567,6800.0
2014-07-17 13:25:00,64.39,64.39,64.36,64.38,3700.0,57.7567,57.7567,57.7298,57.7477,3700.0
2014-07-17 13:30:00,64.39,64.46,64.39,64.41,14100.0,57.7567,57.8195,57.7567,57.7746,14100.0
2014-07-17 13:35:00,64.42,64.44,64.32,64.32,6500.0,57.7836,57.8015,57.6939,57.6939,6500.0
2014-07-17 13:40:00,64.32,64.38,64.32,64.33,8300.0,57.6939,57.7477,57.6939,57.7029,8300.0
2014-07-17 13:45:00,64.34,64.39,64.34,64.37,14900.0,57.7118,57.7567,57.7118,57.7388,14900.0
2014-07-17 13:50:00,64.37,64.4,64.36,64.38,7500.0,57.7388,57.7657,57.7298,57.7477,7500.0
2014-07-17 13:55:00,64.39,64.4,64.32,64.35,4500.0,57.7567,57.7657,57.6939,57.7208,4500.0
2014-07-17 14:00:00,64.36,64.36,64.29,64.3,10600.0,57.7298,57.7298,57.667,57.676,10600.0
2014-07-17 14:05:00,64.28,64.33,64.27,64.3,12700.0,57.658,57.7029,57.6491,57.676,12700.0
2014-07-17 14:10:00,64.31,64.39,64.3,64.36,9200.0,57.6849,57.7567,57.676,57.7298,9200.0
2014-07-17 14:15:00,64.36,64.38,64.33,64.33,9000.0,57.7298,57.7477,57.7029,57.7029,9000.0
2014-07-17 14:20:00,64.34,64.35,64.27,64.3,6800.0,57.7118,57.7208,57.6491,57.676,6800.0
2014-07-17 14:25:00,64.3,64.31,64.24,64.28,8800.0,57.676,57.6849,57.6221,57.658,8800.0
2014-07-17 14:30:00,64.29,64.32,64.29,64.31,7800.0,57.667,57.6939,57.667,57.6849,7800.0
2014-07-17 14:35:00,64.3,64.3,64.24,64.26,31200.0,57.676,57.676,57.6221,57.6401,31200.0
2014-07-17 14:40:00,64.25,64.26,64.21,64.23,33600.0,57.6311,57.6401,57.5952,57.6132,33600.0
2014-07-17 14:45:00,64.23,64.23,64.12,64.13,22500.0,57.6132,57.6132,57.5145,57.5235,22500.0
2014-07-17 14:50:00,64.14,64.14,64.1,64.11,14900.0,57.5324,57.5324,57.4966,57.5055,14900.0
2014-07-17 14:55:00,64.11,64.2,64.11,64.15,22000.0,57.5055,57.5863,57.5055,57.5414,22000.0
2014-07-17 15:00:00,64.15,64.17,64.06,64.07,18700.0,57.5414,57.5594,57.4607,57.4697,18700.0
2014-07-17 15:05:00,64.07,64.11,64.05,64.07,19300.0,57.4697,57.5055,57.4517,57.4697,19300.0
2014-07-17 15:10:00,64.07,64.12,64.0,64.03,41000.0,57.4697,57.5145,57.4069,57.4338,41000.0
2014-07-17 15:15:00,64.03,64.03,63.87,63.87,58000.0,57.4338,57.4338,57.2903,57.2903,58000.0
2014-07-17 15:20:00,63.87,63.91,63.75,63.85,102200.0,57.2903,57.3261,57.1826,57.2723,102200.0
2014-07-17 15:25:00,63.86,63.9,63.74,63.76,54200.0,57.2813,57.3172,57.1737,57.1916,54200.0
2014-07-17 15:30:00,63.76,63.79,63.67,63.67,146500.0,57.1916,57.2185,57.1109,57.1109,146500.0
2014-07-17 15:35:00,63.66,63.72,63.58,63.65,113800.0,57.1019,57.1557,57.0301,57.0929,113800.0
2014-07-17 15:40:00,63.66,63.68,63.6,63.61,82600.0,57.1019,57.1198,57.0481,57.057,82600.0
2014-07-17 15:45:00,63.6,63.61,63.52,63.55,131900.0,57.0481,57.057,56.9763,57.0032,131900.0
2014-07-17 15:50:00,63.55,63.6,63.51,63.52,260400.0,57.0032,57.0481,56.9673,56.9763,260400.0
2014-07-17 15:55:00,63.53,63.53,63.37,63.38,413300.0,56.9853,56.9853,56.8418,56.8507,413300.0
2014-07-18 09:30:00,63.78,63.82,63.6,63.82,171400.0,57.2095,57.2454,57.0481,57.2454,171400.0
2014-07-18 09:35:00,63.89,63.95,63.83,63.93,27400.0,57.3082,57.362,57.2544,57.3441,27400.0
2014-07-18 09:40:00,63.92,64.03,63.89,63.99,48000.0,57.3351,57.4338,57.3082,57.3979,48000.0
2014-07-18 09:45:00,64.0,64.12,63.98,64.06,17700.0,57.4069,57.5145,57.3889,57.4607,17700.0
2014-07-18 09:50:00,64.06,64.11,64.0,64.11,79800.0,57.4607,57.5055,57.4069,57.5055,79800.0
2014-07-18 09:55:00,64.11,64.3,64.11,64.2,13900.0,57.5055,57.676,57.5055,57.5863,13900.0
2014-07-18 10:00:00,64.18,64.29,64.17,64.26,52700.0,57.5683,57.667,57.5594,57.6401,52700.0
2014-07-18 10:05:00,64.24,64.33,64.19,64.33,17200.0,57.6221,57.7029,57.5773,57.7029,17200.0
2014-07-18 10:10:00,64.32,64.35,64.28,64.32,26100.0,57.6939,57.7208,57.658,57.6939,26100.0
2014-07-18 10:15:00,64.33,64.34,64.23,64.33,15100.0,57.7029,57.7118,57.6132,57.7029,15100.0
2014-07-18 10:20:00,64.31,64.38,64.3,64.34,40700.0,57.6849,57.7477,57.676,57.7118,40700.0
2014-07-18 10:25:00,64.34,64.45,64.33,64.42,23000.0,57.7118,57.8105,57.7029,57.7836,23000.0
2014-07-18 10:30:00,64.43,64.49,64.43,64.48,10100.0,57.7926,57.8464,57.7926,57.8374,10100.0
2014-07-18 10:35:00,64.48,64.53,64.46,64.48,75900.0,57.8374,57.8823,57.8195,57.8374,75900.0
2014-07-18 10:40:00,64.48,64.51,64.46,64.49,20800.0,57.8374,57.8643,57.8195,57.8464,20800.0
2014-07-18 10:45:00,64.49,64.59,64.47,64.57,18500.0,57.8464,57.9361,57.8285,57.9181,18500.0
2014-07-18 10:50:00,64.56,64.66,64.52,64.65,14600.0,57.9092,57.9989,57.8733,57.9899,14600.0
2014-07-18 10:55:00,64.65,64.67,64.61,64.67,20300.0,57.9899,58.0078,57.954,58.0078,20300.0
2014-07-18 11:00:00,64.67,64.71,64.64,64.64,9900.0,58.0078,58.0437,57.9809,57.9809,9900.0
2014-07-18 11:05:00,64.65,64.72,64.61,64.61,19300.0,57.9899,58.0527,57.954,57.954,19300.0
2014-07-18 11:10:00,64.62,64.64,64.58,64.63,17500.0,57.963,57.9809,57.9271,57.972,17500.0
2014-07-18 11:15:00,64.63,64.67,64.63,64.65,13800.0,57.972,58.0078,57.972,57.9899,13800.0
2014-07-18 11:20:00,64.64,64.66,64.61,64.61,24200.0,57.9809,57.9989,57.954,57.954,24200.0
2014-07-18 11:25:00,64.61,64.66,64.57,64.62,25800.0,57.954,57.9989,57.9181,57.963,25800.0
2014-07-18 11:30:00,64.64,64.7,64.64,64.68,6800.0,57.9809,58.0348,57.9809,58.0168,6800.0
2014-07-18 11:35:00,64.67,64.74,64.67,64.74,14200.0,58.0078,58.0706,58.0078,58.0706,14200.0
2014-07-18 11:40:00,64.74,64.74,64.71,64.71,8100.0,58.0706,58.0706,58.0437,58.0437,8100.0
2014-07-18 11:45:00,64.7,64.73,64.67,64.73,15500.0,58.0348,58.0617,58.0078,58.0617,15500.0
2014-07-18 11:50:00,64.72,64.72,64.6,64.61,20400.0,58.0527,58.0527,57.9451,57.954,20400.0
2014-07-18 11:55:00,64.63,64.63,64.58,64.6,9600.0,57.972,57.972,57.9271,57.9451,9600.0
2014-07-18 12:00:00,64.59,64.62,64.59,64.59,17500.0,57.9361,57.963,57.9361,57.9361,17500.0
2014-07-18 12:05:00,64.59,64.64,64.59,64.61,23000.0,57.9361,57.9809,57.9361,57.954,23000.0
2014-07-18 12:10:00,64.61,64.62,64.59,64.6,12400.0,57.954,57.963,57.9361,57.9451,12400.0
2014-07-18 12:15:00,64.6,64.61,64.6,64.6,10000.0,57.9451,57.954,57.9451,57.9451,10000.0
2014-07-18 12:20:00,64.6,64.61,64.58,64.59,21700.0,57.9451,57.954,57.9271,57.9361,21700.0
2014-07-18 12:25:00,64.6,64.67,64.6,64.65,12000.0,57.9451,58.0078,57.9451,57.9899,12000.0
2014-07-18 12:30:00,64.66,64.68,64.6,64.63,15500.0,57.9989,58.0168,57.9451,57.972,15500.0
2014-07-18 12:35:00,64.65,64.68,64.64,64.66,6900.0,57.9899,58.0168,57.9809,57.9989,6900.0
2014-07-18 12:40:00,64.67,64.68,64.67,64.67,3800.0,58.0078,58.0168,58.0078,58.0078,3800.0
2014-07-18 12:45:00,64.67,64.73,64.67,64.73,14100.0,58.0078,58.0617,58.0078,58.0617,14100.0
2014-07-18 12:50:00,64.73,64.74,64.71,64.72,15800.0,58.0617,58.0706,58.0437,58.0527,15800.0
2014-07-18 12:55:00,64.73,64.76,64.73,64.74,12400.0,58.0617,58.0886,58.0617,58.0706,12400.0
2014-07-18 13:00:00,64.73,64.75,64.67,64.68,15300.0,58.0617,58.0796,58.0078,58.0168,15300.0
2014-07-18 13:05:00,64.69,64.7,64.67,64.67,7100.0,58.0258,58.0348,58.0078,58.0078,7100.0
2014-07-18 13:10:00,64.66,64.68,64.64,64.65,6600.0,57.9989,58.0168,57.9809,57.9899,6600.0
2014-07-18 13:15:00,64.64,64.66,64.6,64.66,6500.0,57.9809,57.9989,57.9451,57.9989,6500.0
2014-07-18 13:20:00,64.66,64.67,64.64,64.65,4200.0,57.9989,58.0078,57.9809,57.9899,4200.0
2014-07-18 13:25:00,64.64,64.65,64.6,64.61,165800.0,57.9809,57.9899,57.9451,57.954,165800.0
2014-07-18 13:30:00,64.6,64.62,64.57,64.6,7000.0,57.9451,57.963,57.9181,57.9451,7000.0
2014-07-18 13:35:00,64.61,64.67,64.61,64.65,6400.0,57.954,58.0078,57.954,57.9899,6400.0
2014-07-18 13:40:00,64.67,64.7,64.67,64.7,5400.0,58.0078,58.0348,58.0078,58.0348,5400.0
2014-07-18 13:45:00,64.7,64.71,64.67,64.69,9900.0,58.0348,58.0437,58.0078,58.0258,9900.0
2014-07-18 13:50:00,64.68,64.73,64.67,64.73,8500.0,58.0168,58.0617,58.0078,58.0617,8500.0
2014-07-18 13:55:00,64.73,64.79,64.73,64.78,6300.0,58.0617,58.1155,58.0617,58.1065,6300.0
2014-07-18 14:00:00,64.78,64.78,64.71,64.74,9200.0,58.1065,58.1065,58.0437,58.0706,9200.0
2014-07-18 14:05:00,64.72,64.73,64.71,64.72,5700.0,58.0527,58.0617,58.0437,58.0527,5700.0
2014-07-18 14:10:00,64.71,64.78,64.71,64.77,9700.0,58.0437,58.1065,58.0437,58.0975,9700.0
2014-07-18 14:15:00,64.76,64.79,64.76,64.78,6900.0,58.0886,58.1155,58.0886,58.1065,6900.0
2014-07-18 14:20:00,64.77,64.83,64.77,64.81,13600.0,58.0975,58.1514,58.0975,58.1334,13600.0
2014-07-18 14:25:00,64.82,64.82,64.8,64.82,7000.0,58.1424,58.1424,58.1245,58.1424,7000.0
2014-07-18 14:30:00,64.82,64.88,64.81,64.87,13600.0,58.1424,58.1962,58.1334,58.1872,13600.0
2014-07-18 14:35:00,64.87,64.9,64.86,64.9,11600.0,58.1872,58.2142,58.1783,58.2142,11600.0
2014-07-18 14:40:00,64.89,64.91,64.88,64.89,8500.0,58.2052,58.2231,58.1962,58.2052,8500.0
2014-07-18 14:45:00,64.88,64.91,64.88,64.89,5600.0,58.1962,58.2231,58.1962,58.2052,5600.0
2014-07-18 14:50:00,64.89,64.93,64.88,64.93,15900.0,58.2052,58.2411,58.1962,58.2411,15900.0
2014-07-18 14:55:00,64.92,64.93,64.89,64.92,10700.0,58.2321,58.2411,58.2052,58.2321,10700.0
2014-07-18 15:00:00,64.92,64.92,64.89,64.9,10900.0,58.2321,58.2321,58.2052,58.2142,10900.0
2014-07-18 15:05:00,64.9,64.99,64.9,64.98,22600.0,58.2142,58.2949,58.2142,58.2859,22600.0
2014-07-18 15:10:00,64.99,64.99,64.94,64.94,11800.0,58.2949,58.2949,58.25,58.25,11800.0
2014-07-18 15:15:00,64.94,64.97,64.94,64.97,18000.0,58.25,58.2769,58.25,58.2769,18000.0
2014-07-18 15:20:00,64.97,64.98,64.93,64.93,13300.0,58.2769,58.2859,58.2411,58.2411,13300.0
2014-07-18 15:25:00,64.93,64.94,64.92,64.92,11100.0,58.2411,58.25,58.2321,58.2321,11100.0
2014-07-18 15:30:00,64.92,64.95,64.92,64.94,7100.0,58.2321,58.259,58.2321,58.25,7100.0
2014-07-18 15:35:00,64.95,64.95,64.94,64.94,12600.0,58.259,58.259,58.25,58.25,12600.0
2014-07-18 15:40:00,64.94,64.95,64.9,64.92,27400.0,58.25,58.259,58.2142,58.2321,27400.0
2014-07-18 15:45:00,64.91,64.93,64.91,64.92,20800.0,58.2231,58.2411,58.2231,58.2321,20800.0
2014-07-18 15:50:00,64.92,64.96,64.89,64.96,53600.0,58.2321,58.268,58.2052,58.268,53600.0
2014-07-18 15:55:00,64.96,64.98,64.89,64.89,100000.0,58.268,58.2859,58.2052,58.2052,100000.0
2014-07-21 09:30:00,64.83,65.14,64.83,64.95,83500.0,58.1514,58.4294,58.1514,58.259,83500.0
2014-07-21 09:35:00,64.95,64.95,64.75,64.86,36600.0,58.259,58.259,58.0796,58.1783,36600.0
2014-07-21 09:40:00,64.79,64.86,64.75,64.84,19900.0,58.1155,58.1783,58.0796,58.1603,19900.0
2014-07-21 09:45:00,64.84,64.84,64.69,64.7,48700.0,58.1603,58.1603,58.0258,58.0348,48700.0
2014-07-21 09:50:00,64.71,64.8,64.7,64.78,24400.0,58.0437,58.1245,58.0348,58.1065,24400.0
2014-07-21 09:55:00,64.78,64.86,64.68,64.79,30300.0,58.1065,58.1783,58.0168,58.1155,30300.0
2014-07-21 10:00:00,64.78,64.82,64.65,64.68,14700.0,58.1065,58.1424,57.9899,58.0168,14700.0
2014-07-21 10:05:00,64.68,64.76,64.64,64.66,18000.0,58.0168,58.0886,57.9809,57.9989,18000.0
2014-07-21 10:10:00,64.65,64.65,64.6,64.6,33000.0,57.9899,57.9899,57.9451,57.9451,33000.0
2014-07-21 10:15:00,64.61,64.67,64.61,64.66,18700.0,57.954,58.0078,57.954,57.9989,18700.0
2014-07-21 10:20:00,64.65,64.68,64.63,64.66,20700.0,57.9899,58.0168,57.972,57.9989,20700.0
2014-07-21 10:25:00,64.66,64.73,64.65,64.73,19600.0,57.9989,58.0617,57.9899,58.0617,19600.0
2014-07-21 10:30:00,64.73,64.77,64.69,64.75,22600.0,58.0617,58.0975,58.0258,58.0796,22600.0
2014-07-21 10:35:00,64.75,64.78,64.65,64.65,14800.0,58.0796,58.1065,57.9899,57.9899,14800.0
2014-07-21 10:40:00,64.65,64.68,64.6,64.64,19100.0,57.9899,58.0168,57.9451,57.9809,19100.0
2014-07-21 10:45:00,64.63,64.69,64.6,64.64,30600.0,57.972,58.0258,57.9451,57.9809,30600.0
2014-07-21 10:50:00,64.64,64.7,64.62,64.65,21400.0,57.9809,58.0348,57.963,57.9899,21400.0
2014-07-21 10:55:00,64.66,64.69,64.6,64.6,12900.0,57.9989,58.0258,57.9451,57.9451,12900.0
2014-07-21 11:00:00,64.59,64.62,64.54,64.61,18000.0,57.9361,57.963,57.8912,57.954,18000.0
2014-07-21 11:05:00,64.63,64.69,64.62,64.64,16000.0,57.972,58.0258,57.963,57.9809,16000.0
2014-07-21 11:10:00,64.64,64.65,64.61,64.64,11800.0,57.9809,57.9899,57.954,57.9809,11800.0
2014-07-21 11:15:00,64.63,64.64,64.59,64.62,12800.0,57.972,57.9809,57.9361,57.963,12800.0
2014-07-21 11:20:00,64.62,64.7,64.62,64.68,13300.0,57.963,58.0348,57.963,58.0168,13300.0
2014-07-21 11:25:00,64.68,64.75,64.67,64.71,18000.0,58.0168,58.0796,58.0078,58.0437,18000.0
2014-07-21 11:30:00,64.7,64.72,64.65,64.67,16900.0,58.0348,58.0527,57.9899,58.0078,16900.0
2014-07-21 11:35:00,64.67,64.7,64.66,64.68,11000.0,58.0078,58.0348,57.9989,58.0168,11000.0
2014-07-21 11:40:00,64.68,64.71,64.65,64.65,11800.0,58.0168,58.0437,57.9899,57.9899,11800.0
2014-07-21 11:45:00,64.66,64.69,64.59,64.62,14200.0,57.9989,58.0258,57.9361,57.963,14200.0
2014-07-21 11:50:00,64.63,64.67,64.61,64.67,7800.0,57.972,58.0078,57.954,58.0078,7800.0
2014-07-21 11:55:00,64.67,64.73,64.64,64.72,5800.0,58.0078,58.0617,57.9809,58.0527,5800.0
2014-07-21 12:00:00,64.73,64.77,64.72,64.77,4800.0,58.0617,58.0975,58.0527,58.0975,4800.0
2014-07-21 12:05:00,64.77,64.79,64.74,64.74,7100.0,58.0975,58.1155,58.0706,58.0706,7100.0
2014-07-21 12:10:00,64.75,64.76,64.73,64.74,1400.0,58.0796,58.0886,58.0617,58.0706,1400.0
2014-07-21 12:15:00,64.75,64.76,64.73,64.75,3900.0,58.0796,58.0886,58.0617,58.0796,3900.0
2014-07-21 12:20:00,64.74,64.75,64.72,64.72,2400.0,58.0706,58.0796,58.0527,58.0527,2400.0
2014-07-21 12:25:00,64.73,64.78,64.73,64.77,4500.0,58.0617,58.1065,58.0617,58.0975,4500.0
2014-07-21 12:30:00,64.76,64.76,64.74,64.76,3100.0,58.0886,58.0886,58.0706,58.0886,3100.0
2014-07-21 12:35:00,64.78,64.83,64.77,64.83,7400.0,58.1065,58.1514,58.0975,58.1514,7400.0
2014-07-21 12:40:00,64.83,64.84,64.8,64.81,5700.0,58.1514,58.1603,58.1245,58.1334,5700.0
2014-07-21 12:45:00,64.81,64.81,64.78,64.8,3100.0,58.1334,58.1334,58.1065,58.1245,3100.0
2014-07-21 12:50:00,64.8,64.83,64.8,64.81,6900.0,58.1245,58.1514,58.1245,58.1334,6900.0
2014-07-21 12:55:00,64.8,64.81,64.77,64.8,4000.0,58.1245,58.1334,58.0975,58.1245,4000.0
2014-07-21 13:00:00,64.79,64.81,64.78,64.8,4500.0,58.1155,58.1334,58.1065,58.1245,4500.0
2014-07-21 13:05:00,64.8,64.88,64.8,64.88,15900.0,58.1245,58.1962,58.1245,58.1962,15900.0
2014-07-21 13:10:00,64.88,64.94,64.88,64.93,10700.0,58.1962,58.25,58.1962,58.2411,10700.0
2014-07-21 13:15:00,64.93,64.94,64.9,64.94,17200.0,58.2411,58.25,58.2142,58.25,17200.0
2014-07-21 13:20:00,64.94,64.99,64.92,64.96,11200.0,58.25,58.2949,58.2321,58.268,11200.0
2014-07-21 13:25:00,64.96,65.0,64.96,65.0,8200.0,58.268,58.3039,58.268,58.3039,8200.0
2014-07-21 13:30:00,65.0,65.03,64.98,65.02,32200.0,58.3039,58.3308,58.2859,58.3218,32200.0
2014-07-21 13:35:00,65.02,65.03,65.0,65.02,20400.0,58.3218,58.3308,58.3039,58.3218,20400.0
2014-07-21 13:40:00,65.02,65.07,65.02,65.05,13800.0,58.3218,58.3666,58.3218,58.3487,13800.0
2014-07-21 13:45:00,65.07,65.08,65.04,65.06,9400.0,58.3666,58.3756,58.3397,58.3577,9400.0
2014-07-21 13:50:00,65.05,65.06,65.03,65.04,11000.0,58.3487,58.3577,58.3308,58.3397,11000.0
2014-07-21 13:55:00,65.05,65.06,65.02,65.03,6100.0,58.3487,58.3577,58.3218,58.3308,6100.0
2014-07-21 14:00:00,65.02,65.08,65.02,65.03,9800.0,58.3218,58.3756,58.3218,58.3308,9800.0
2014-07-21 14:05:00,65.04,65.05,65.03,65.04,15200.0,58.3397,58.3487,58.3308,58.3397,15200.0
2014-07-21 14:10:00,65.04,65.04,65.01,65.01,14600.0,58.3397,58.3397,58.3128,58.3128,14600.0
2014-07-21 14:15:00,65.0,65.01,64.97,64.98,9900.0,58.3039,58.3128,58.2769,58.2859,9900.0
2014-07-21 14:20:00,65.0,65.0,64.98,64.98,10500.0,58.3039,58.3039,58.2859,58.2859,10500.0
2014-07-21 14:25:00,64.98,65.0,64.98,64.99,8200.0,58.2859,58.3039,58.2859,58.2949,8200.0
2014-07-21 14:30:00,64.99,65.01,64.97,64.98,44800.0,58.2949,58.3128,58.2769,58.2859,44800.0
2014-07-21 14:35:00,64.97,64.99,64.96,64.99,6300.0,58.2769,58.2949,58.268,58.2949,6300.0
2014-07-21 14:40:00,65.0,65.01,64.97,65.01,29400.0,58.3039,58.3128,58.2769,58.3128,29400.0
2014-07-21 14:45:00,65.01,65.02,65.0,65.01,11100.0,58.3128,58.3218,58.3039,58.3128,11100.0
2014-07-21 14:50:00,65.0,65.05,65.0,65.04,16200.0,58.3039,58.3487,58.3039,58.3397,16200.0
2014-07-21 14:55:00,65.04,65.04,65.01,65.04,11500.0,58.3397,58.3397,58.3128,58.3397,11500.0
2014-07-21 15:00:00,65.03,65.05,65.01,65.05,18800.0,58.3308,58.3487,58.3128,58.3487,18800.0
2014-07-21 15:05:00,65.05,65.05,65.0,65.02,9100.0,58.3487,58.3487,58.3039,58.3218,9100.0
2014-07-21 15:10:00,65.02,65.04,64.99,65.03,9300.0,58.3218,58.3397,58.2949,58.3308,9300.0
2014-07-21 15:15:00,65.04,65.06,65.04,65.04,15600.0,58.3397,58.3577,58.3397,58.3397,15600.0
2014-07-21 15:20:00,65.04,65.05,65.01,65.01,9600.0,58.3397,58.3487,58.3128,58.3128,9600.0
2014-07-21 15:25:00,65.02,65.06,65.02,65.05,25300.0,58.3218,58.3577,58.3218,58.3487,25300.0
2014-07-21 15:30:00,65.05,65.05,65.01,65.01,15800.0,58.3487,58.3487,58.3128,58.3128,15800.0
2014-07-21 15:35:00,65.01,65.01,64.98,64.98,12500.0,58.3128,58.3128,58.2859,58.2859,12500.0
2014-07-21 15:40:00,64.99,65.04,64.98,65.03,22300.0,58.2949,58.3397,58.2859,58.3308,22300.0
2014-07-21 15:45:00,65.03,65.03,65.0,65.0,26600.0,58.3308,58.3308,58.3039,58.3039,26600.0
2014-07-21 15:50:00,65.01,65.02,65.0,65.02,30800.0,58.3128,58.3218,58.3039,58.3218,30800.0
2014-07-21 15:55:00,65.01,65.02,64.96,64.97,44100.0,58.3128,58.3218,58.268,58.2769,44100.0
2014-07-22 09:30:00,65.37,65.47,65.35,65.39,25900.0,58.6357,58.7254,58.6178,58.6537,25900.0
2014-07-22 09:35:00,65.41,65.44,65.37,65.41,67300.0,58.6716,58.6985,58.6357,58.6716,67300.0
2014-07-22 09:40:00,65.41,65.47,65.39,65.47,65600.0,58.6716,58.7254,58.6537,58.7254,65600.0
2014-07-22 09:45:00,65.47,65.53,65.39,65.5,74200.0,58.7254,58.7793,58.6537,58.7523,74200.0
2014-07-22 09:50:00,65.49,65.68,65.49,65.65,15600.0,58.7434,58.9138,58.7434,58.8869,15600.0
2014-07-22 09:55:00,65.66,65.69,65.55,65.59,7700.0,58.8959,58.9228,58.7972,58.8331,7700.0
2014-07-22 10:00:00,65.61,65.68,65.58,65.63,17700.0,58.851,58.9138,58.8241,58.869,17700.0
2014-07-22 10:05:00,65.63,65.73,65.57,65.73,34300.0,58.869,58.9586,58.8151,58.9586,34300.0
2014-07-22 10:10:00,65.74,65.77,65.67,65.68,15400.0,58.9676,58.9945,58.9048,58.9138,15400.0
2014-07-22 10:15:00,65.68,65.74,65.66,65.72,20600.0,58.9138,58.9676,58.8959,58.9497,20600.0
2014-07-22 10:20:00,65.72,65.75,65.7,65.73,10400.0,58.9497,58.9766,58.9317,58.9586,10400.0
2014-07-22 10:25:00,65.74,65.81,65.71,65.79,20300.0,58.9676,59.0304,58.9407,59.0125,20300.0
2014-07-22 10:30:00,65.81,65.84,65.75,65.76,19400.0,59.0304,59.0573,58.9766,58.9856,19400.0
2014-07-22 10:35:00,65.75,65.83,65.73,65.82,13400.0,58.9766,59.0483,58.9586,59.0394,13400.0
2014-07-22 10:40:00,65.82,65.86,65.76,65.86,24600.0,59.0394,59.0753,58.9856,59.0753,24600.0
2014-07-22 10:45:00,65.86,65.86,65.79,65.82,9900.0,59.0753,59.0753,59.0125,59.0394,9900.0
2014-07-22 10:50:00,65.84,65.87,65.82,65.83,10500.0,59.0573,59.0842,59.0394,59.0483,10500.0
2014-07-22 10:55:00,65.82,65.87,65.78,65.85,13900.0,59.0394,59.0842,59.0035,59.0663,13900.0
2014-07-22 11:00:00,65.85,65.94,65.84,65.9,20500.0,59.0663,59.147,59.0573,59.1111,20500.0
2014-07-22 11:05:00,65.91,65.97,65.91,65.97,16900.0,59.1201,59.1739,59.1201,59.1739,16900.0
2014-07-22 11:10:00,65.97,65.97,65.87,65.91,9200.0,59.1739,59.1739,59.0842,59.1201,9200.0
2014-07-22 11:15:00,65.92,65.98,65.92,65.96,13400.0,59.1291,59.1829,59.1291,59.165,13400.0
2014-07-22 11:20:00,65.96,65.99,65.95,65.97,7900.0,59.165,59.1919,59.156,59.1739,7900.0
2014-07-22 11:25:00,65.97,65.97,65.88,65.9,9600.0,59.1739,59.1739,59.0932,59.1111,9600.0
2014-07-22 11:30:00,65.9,65.94,65.9,65.93,12600.0,59.1111,59.147,59.1111,59.138,12600.0
2014-07-22 11:35:00,65.93,65.93,65.83,65.83,13000.0,59.138,59.138,59.0483,59.0483,13000.0
2014-07-22 11:40:00,65.83,65.91,65.81,65.91,36400.0,59.0483,59.1201,59.0304,59.1201,36400.0
2014-07-22 11:45:00,65.91,65.93,65.9,65.93,11700.0,59.1201,59.138,59.1111,59.138,11700.0
2014-07-22 11:50:00,65.92,65.98,65.92,65.95,16200.0,59.1291,59.1829,59.1291,59.156,16200.0
2014-07-22 11:55:00,65.94,65.95,65.92,65.92,5700.0,59.147,59.156,59.1291,59.1291,5700.0
2014-07-22 12:00:00,65.92,66.01,65.92,66.01,21500.0,59.1291,59.2098,59.1291,59.2098,21500.0
2014-07-22 12:05:00,66.02,66.02,65.94,65.94,6500.0,59.2188,59.2188,59.147,59.147,6500.0
2014-07-22 12:10:00,65.95,66.0,65.94,65.96,9900.0,59.156,59.2008,59.147,59.165,9900.0
2014-07-22 12:15:00,65.94,66.01,65.94,66.01,19300.0,59.147,59.2098,59.147,59.2098,19300.0
2014-07-22 12:20:00,66.01,66.04,65.98,66.0,18800.0,59.2098,59.2367,59.1829,59.2008,18800.0
2014-07-22 12:25:00,66.0,66.03,65.99,66.02,15200.0,59.2008,59.2277,59.1919,59.2188,15200.0
2014-07-22 12:30:00,66.02,66.07,66.02,66.07,16200.0,59.2188,59.2636,59.2188,59.2636,16200.0
2014-07-22 12:35:00,66.06,66.07,66.01,66.01,26000.0,59.2547,59.2636,59.2098,59.2098,26000.0
2014-07-22 12:40:00,66.01,66.05,66.0,66.01,17100.0,59.2098,59.2457,59.2008,59.2098,17100.0
2014-07-22 12:45:00,66.01,66.07,66.01,66.07,11000.0,59.2098,59.2636,59.2098,59.2636,11000.0
2014-07-22 12:50:00,66.07,66.1,66.06,66.09,14100.0,59.2636,59.2905,59.2547,59.2816,14100.0
2014-07-22 12:55:00,66.08,66.12,66.08,66.11,8800.0,59.2726,59.3085,59.2726,59.2995,8800.0
2014-07-22 13:00:00,66.12,66.16,66.09,66.09,16300.0,59.3085,59.3444,59.2816,59.2816,16300.0
2014-07-22 13:05:00,66.1,66.18,66.1,66.18,9700.0,59.2905,59.3623,59.2905,59.3623,9700.0
2014-07-22 13:10:00,66.17,66.19,66.15,66.19,14300.0,59.3533,59.3713,59.3354,59.3713,14300.0
2014-07-22 13:15:00,66.19,66.28,66.18,66.27,38400.0,59.3713,59.452,59.3623,59.443,38400.0
2014-07-22 13:20:00,66.26,66.29,66.26,66.28,16700.0,59.434,59.461,59.434,59.452,16700.0
2014-07-22 13:25:00,66.28,66.28,66.24,66.25,34800.0,59.452,59.452,59.4161,59.4251,34800.0
2014-07-22 13:30:00,66.24,66.25,66.22,66.23,13200.0,59.4161,59.4251,59.3982,59.4071,13200.0
2014-07-22 13:35:00,66.23,66.25,66.23,66.25,12300.0,59.4071,59.4251,59.4071,59.4251,12300.0
2014-07-22 13:40:00,66.25,66.26,66.23,66.24,17200.0,59.4251,59.434,59.4071,59.4161,17200.0
2014-07-22 13:45:00,66.25,66.25,66.16,66.17,8300.0,59.4251,59.4251,59.3444,59.3533,8300.0
2014-07-22 13:50:00,66.17,66.17,66.12,66.13,20200.0,59.3533,59.3533,59.3085,59.3174,20200.0
2014-07-22 13:55:00,66.15,66.2,66.15,66.2,8300.0,59.3354,59.3802,59.3354,59.3802,8300.0
2014-07-22 14:00:00,66.2,66.21,66.2,66.2,5400.0,59.3802,59.3892,59.3802,59.3802,5400.0
2014-07-22 14:05:00,66.21,66.24,66.21,66.24,17600.0,59.3892,59.4161,59.3892,59.4161,17600.0
2014-07-22 14:10:00,66.24,66.25,66.23,66.25,6100.0,59.4161,59.4251,59.4071,59.4251,6100.0
2014-07-22 14:15:00,66.25,66.29,66.24,66.27,13800.0,59.4251,59.461,59.4161,59.443,13800.0
2014-07-22 14:20:00,66.26,66.32,66.26,66.28,28800.0,59.434,59.4879,59.434,59.452,28800.0
2014-07-22 14:25:00,66.27,66.31,66.27,66.3,7400.0,59.443,59.4789,59.443,59.4699,7400.0
2014-07-22 14:30:00,66.29,66.29,66.22,66.23,12900.0,59.461,59.461,59.3982,59.4071,12900.0
2014-07-22 14:35:00,66.22,66.23,66.2,66.2,7900.0,59.3982,59.4071,59.3802,59.3802,7900.0
2014-07-22 14:40:00,66.2,66.21,66.12,66.14,10400.0,59.3802,59.3892,59.3085,59.3264,10400.0
2014-07-22 14:45:00,66.13,66.13,66.06,66.07,18900.0,59.3174,59.3174,59.2547,59.2636,18900.0
2014-07-22 14:50:00,66.07,66.16,66.04,66.16,20400.0,59.2636,59.3444,59.2367,59.3444,20400.0
2014-07-22 14:55:00,66.16,66.24,66.16,66.24,20000.0,59.3444,59.4161,59.3444,59.4161,20000.0
2014-07-22 15:00:00,66.23,66.26,66.22,66.24,22500.0,59.4071,59.434,59.3982,59.4161,22500.0
2014-07-22 15:05:00,66.24,66.25,66.13,66.13,15700.0,59.4161,59.4251,59.3174,59.3174,15700.0
2014-07-22 15:10:00,66.13,66.16,66.12,66.14,14800.0,59.3174,59.3444,59.3085,59.3264,14800.0
2014-07-22 15:15:00,66.13,66.22,66.13,66.17,38400.0,59.3174,59.3982,59.3174,59.3533,38400.0
2014-07-22 15:20:00,66.17,66.19,66.14,66.14,21300.0,59.3533,59.3713,59.3264,59.3264,21300.0
2014-07-22 15:25:00,66.12,66.17,66.1,66.17,19200.0,59.3085,59.3533,59.2905,59.3533,19200.0
2014-07-22 15:30:00,66.17,66.27,66.17,66.26,38500.0,59.3533,59.443,59.3533,59.434,38500.0
2014-07-22 15:35:00,66.26,66.28,66.21,66.22,40000.0,59.434,59.452,59.3892,59.3982,40000.0
2014-07-22 15:40:00,66.22,66.23,66.21,66.22,25500.0,59.3982,59.4071,59.3892,59.3982,25500.0
2014-07-22 15:45:00,66.21,66.23,66.2,66.23,58800.0,59.3892,59.4071,59.3802,59.4071,58800.0
2014-07-22 15:50:00,66.22,66.23,66.16,66.18,97900.0,59.3982,59.4071,59.3444,59.3623,97900.0
2014-07-22 15:55:00,66.17,66.18,66.12,66.12,148200.0,59.3533,59.3623,59.3085,59.3085,148200.0
2014-07-23 09:30:00,65.9,66.4,65.85,66.15,33600.0,59.1111,59.5596,59.0663,59.3354,33600.0
2014-07-23 09:35:00,66.13,66.13,65.95,65.98,24000.0,59.3174,59.3174,59.156,59.1829,24000.0
2014-07-23 09:40:00,65.98,66.04,65.84,65.84,18000.0,59.1829,59.2367,59.0573,59.0573,18000.0
2014-07-23 09:45:00,65.83,65.92,65.78,65.84,23100.0,59.0483,59.1291,59.0035,59.0573,23100.0
2014-07-23 09:50:00,65.85,66.03,65.82,66.03,22300.0,59.0663,59.2277,59.0394,59.2277,22300.0
2014-07-23 09:55:00,66.02,66.02,65.88,65.98,16900.0,59.2188,59.2188,59.0932,59.1829,16900.0
2014-07-23 10:00:00,66.0,66.05,65.88,66.02,31400.0,59.2008,59.2457,59.0932,59.2188,31400.0
2014-07-23 10:05:00,66.03,66.07,65.99,66.01,10300.0,59.2277,59.2636,59.1919,59.2098,10300.0
2014-07-23 10:10:00,66.0,66.17,65.97,66.16,33100.0,59.2008,59.3533,59.1739,59.3444,33100.0
2014-07-23 10:15:00,66.15,66.24,66.13,66.18,26100.0,59.3354,59.4161,59.3174,59.3623,26100.0
2014-07-23 10:20:00,66.17,66.2,66.12,66.15,9900.0,59.3533,59.3802,59.3085,59.3354,9900.0
2014-07-23 10:25:00,66.15,66.25,66.12,66.25,12500.0,59.3354,59.4251,59.3085,59.4251,12500.0
2014-07-23 10:30:00,66.25,66.43,66.24,66.33,44800.0,59.4251,59.5865,59.4161,59.4968,44800.0
2014-07-23 10:35:00,66.33,66.33,66.29,66.32,5900.0,59.4968,59.4968,59.461,59.4879,5900.0
2014-07-23 10:40:00,66.29,66.3,66.19,66.21,5300.0,59.461,59.4699,59.3713,59.3892,5300.0
2014-07-23 10:45:00,66.21,66.24,66.17,66.24,11700.0,59.3892,59.4161,59.3533,59.4161,11700.0
2014-07-23 10:50:00,66.23,66.35,66.23,66.31,74700.0,59.4071,59.5148,59.4071,59.4789,74700.0
2014-07-23 10:55:00,66.33,66.45,66.33,66.44,36600.0,59.4968,59.6045,59.4968,59.5955,36600.0
2014-07-23 11:00:00,66.44,66.48,66.38,66.4,13800.0,59.5955,59.6314,59.5417,59.5596,13800.0
2014-07-23 11:05:00,66.41,66.46,66.39,66.39,12300.0,59.5686,59.6134,59.5507,59.5507,12300.0
2014-07-23 11:10:00,66.38,66.4,66.37,66.37,9400.0,59.5417,59.5596,59.5327,59.5327,9400.0
2014-07-23 11:15:00,66.37,66.42,66.37,66.41,18500.0,59.5327,59.5776,59.5327,59.5686,18500.0
2014-07-23 11:20:00,66.42,66.48,66.42,66.46,21600.0,59.5776,59.6314,59.5776,59.6134,21600.0
2014-07-23 11:25:00,66.46,66.5,66.45,66.46,37400.0,59.6134,59.6493,59.6045,59.6134,37400.0
2014-07-23 11:30:00,66.45,66.49,66.45,66.49,12100.0,59.6045,59.6404,59.6045,59.6404,12100.0
2014-07-23 11:35:00,66.5,66.5,66.45,66.46,13100.0,59.6493,59.6493,59.6045,59.6134,13100.0
2014-07-23 11:40:00,66.47,66.47,66.4,66.43,7800.0,59.6224,59.6224,59.5596,59.5865,7800.0
2014-07-23 11:45:00,66.43,66.45,66.4,66.45,5600.0,59.5865,59.6045,59.5596,59.6045,5600.0
2014-07-23 11:50:00,66.45,66.47,66.45,66.46,7300.0,59.6045,59.6224,59.6045,59.6134,7300.0
2014-07-23 11:55:00,66.46,66.47,66.43,66.46,7500.0,59.6134,59.6224,59.5865,59.6134,7500.0
2014-07-23 12:00:00,66.46,66.47,66.45,66.47,8400.0,59.6134,59.6224,59.6045,59.6224,8400.0
2014-07-23 12:05:00,66.47,66.49,66.43,66.43,9700.0,59.6224,59.6404,59.5865,59.5865,9700.0
2014-07-23 12:10:00,66.44,66.44,66.39,66.39,6600.0,59.5955,59.5955,59.5507,59.5507,6600.0
2014-07-23 12:15:00,66.39,66.4,66.37,66.37,5100.0,59.5507,59.5596,59.5327,59.5327,5100.0
2014-07-23 12:20:00,66.38,66.43,66.38,66.41,6000.0,59.5417,59.5865,59.5417,59.5686,6000.0
2014-07-23 12:25:00,66.4,66.4,66.34,66.38,9800.0,59.5596,59.5596,59.5058,59.5417,9800.0
2014-07-23 12:30:00,66.37,66.37,66.33,66.35,7000.0,59.5327,59.5327,59.4968,59.5148,7000.0
2014-07-23 12:35:00,66.35,66.35,66.28,66.29,15000.0,59.5148,59.5148,59.452,59.461,15000.0
2014-07-23 12:40:00,66.29,66.29,66.24,66.25,24800.0,59.461,59.461,59.4161,59.4251,24800.0
2014-07-23 12:45:00,66.25,66.3,66.25,66.29,21400.0,59.4251,59.4699,59.4251,59.461,21400.0
2014-07-23 12:50:00,66.29,66.32,66.29,66.3,5500.0,59.461,59.4879,59.461,59.4699,5500.0
2014-07-23 12:55:00,66.3,66.31,66.3,66.31,3400.0,59.4699,59.4789,59.4699,59.4789,3400.0
2014-07-23 13:00:00,66.3,66.32,66.29,66.31,27600.0,59.4699,59.4879,59.461,59.4789,27600.0
2014-07-23 13:05:00,66.31,66.32,66.3,66.3,5700.0,59.4789,59.4879,59.4699,59.4699,5700.0
2014-07-23 13:10:00,66.3,66.3,66.25,66.25,4700.0,59.4699,59.4699,59.4251,59.4251,4700.0
2014-07-23 13:15:00,66.25,66.3,66.24,66.3,8700.0,59.4251,59.4699,59.4161,59.4699,8700.0
2014-07-23 13:20:00,66.29,66.3,66.27,66.28,3100.0,59.461,59.4699,59.443,59.452,3100.0
2014-07-23 13:25:00,66.27,66.28,66.23,66.23,4000.0,59.443,59.452,59.4071,59.4071,4000.0
2014-07-23 13:30:00,66.23,66.25,66.23,66.25,3200.0,59.4071,59.4251,59.4071,59.4251,3200.0
2014-07-23 13:35:00,66.26,66.26,66.24,66.24,4200.0,59.434,59.434,59.4161,59.4161,4200.0
2014-07-23 13:40:00,66.24,66.3,66.24,66.27,14400.0,59.4161,59.4699,59.4161,59.443,14400.0
2014-07-23 13:45:00,66.28,66.32,66.28,66.29,7400.0,59.452,59.4879,59.452,59.461,7400.0
2014-07-23 13:50:00,66.3,66.3,66.25,66.25,2200.0,59.4699,59.4699,59.4251,59.4251,2200.0
2014-07-23 13:55:00,66.25,66.25,66.23,66.23,5700.0,59.4251,59.4251,59.4071,59.4071,5700.0
2014-07-23 14:00:00,66.24,66.3,66.23,66.28,10900.0,59.4161,59.4699,59.4071,59.452,10900.0
2014-07-23 14:05:00,66.27,66.32,66.26,66.3,11700.0,59.443,59.4879,59.434,59.4699,11700.0
2014-07-23 14:10:00,66.29,66.3,66.28,66.3,6100.0,59.461,59.4699,59.452,59.4699,6100.0
2014-07-23 14:15:00,66.3,66.3,66.26,66.27,7100.0,59.4699,59.4699,59.434,59.443,7100.0
2014-07-23 14:20:00,66.27,66.28,66.26,66.26,8500.0,59.443,59.452,59.434,59.434,8500.0
2014-07-23 14:25:00,66.25,66.27,66.23,66.27,6100.0,59.4251,59.443,59.4071,59.443,6100.0
2014-07-23 14:30:00,66.27,66.33,66.24,66.32,24700.0,59.443,59.4968,59.4161,59.4879,24700.0
2014-07-23 14:35:00,66.32,66.38,66.32,66.38,11500.0,59.4879,59.5417,59.4879,59.5417,11500.0
2014-07-23 14:40:00,66.38,66.39,66.37,66.39,11300.0,59.5417,59.5507,59.5327,59.5507,11300.0
2014-07-23 14:45:00,66.39,66.4,66.37,66.39,13300.0,59.5507,59.5596,59.5327,59.5507,13300.0
2014-07-23 14:50:00,66.4,66.42,66.39,66.42,15000.0,59.5596,59.5776,59.5507,59.5776,15000.0
2014-07-23 14:55:00,66.42,66.43,66.41,66.42,14300.0,59.5776,59.5865,59.5686,59.5776,14300.0
2014-07-23 15:00:00,66.42,66.42,66.4,66.4,30300.0,59.5776,59.5776,59.5596,59.5596,30300.0
2014-07-23 15:05:00,66.41,66.43,66.38,66.42,39600.0,59.5686,59.5865,59.5417,59.5776,39600.0
2014-07-23 15:10:00,66.42,66.44,66.35,66.36,41000.0,59.5776,59.5955,59.5148,59.5237,41000.0
2014-07-23 15:15:00,66.37,66.4,66.36,66.39,20500.0,59.5327,59.5596,59.5237,59.5507,20500.0
2014-07-23 15:20:00,66.39,66.41,66.39,66.4,15900.0,59.5507,59.5686,59.5507,59.5596,15900.0
2014-07-23 15:25:00,66.41,66.41,66.39,66.41,26000.0,59.5686,59.5686,59.5507,59.5686,26000.0
2014-07-23 15:30:00,66.41,66.43,66.4,66.42,13300.0,59.5686,59.5865,59.5596,59.5776,13300.0
2014-07-23 15:35:00,66.43,66.43,66.41,66.42,24300.0,59.5865,59.5865,59.5686,59.5776,24300.0
2014-07-23 15:40:00,66.43,66.49,66.43,66.49,21300.0,59.5865,59.6404,59.5865,59.6404,21300.0
2014-07-23 15:45:00,66.49,66.49,66.43,66.44,32200.0,59.6404,59.6404,59.5865,59.5955,32200.0
2014-07-23 15:50:00,66.43,66.49,66.4,66.49,55700.0,59.5865,59.6404,59.5596,59.6404,55700.0
2014-07-23 15:55:00,66.48,66.51,66.46,66.47,148900.0,59.6314,59.6583,59.6134,59.6224,148900.0
2014-07-24 09:30:00,66.4,66.67,66.13,66.63,76500.0,59.5596,59.8018,59.3174,59.7659,76500.0
2014-07-24 09:35:00,66.63,66.79,66.63,66.78,49000.0,59.7659,59.9095,59.7659,59.9005,49000.0
2014-07-24 09:40:00,66.8,66.9,66.76,66.78,17400.0,59.9184,60.0081,59.8825,59.9005,17400.0
2014-07-24 09:45:00,66.81,66.96,66.76,66.95,18500.0,59.9274,60.0619,59.8825,60.053,18500.0
2014-07-24 09:50:00,66.96,66.98,66.86,66.98,29900.0,60.0619,60.0799,59.9722,60.0799,29900.0
2014-07-24 09:55:00,66.96,66.96,66.68,66.79,41800.0,60.0619,60.0619,59.8108,59.9095,41800.0
2014-07-24 10:00:00,66.8,66.81,66.56,66.59,28900.0,59.9184,59.9274,59.7031,59.7301,28900.0
2014-07-24 10:05:00,66.59,66.79,66.58,66.79,17200.0,59.7301,59.9095,59.7211,59.9095,17200.0
2014-07-24 10:10:00,66.78,66.83,66.7,66.83,19100.0,59.9005,59.9453,59.8287,59.9453,19100.0
2014-07-24 10:15:00,66.83,66.84,66.76,66.8,17500.0,59.9453,59.9543,59.8825,59.9184,17500.0
2014-07-24 10:20:00,66.81,66.83,66.77,66.8,10200.0,59.9274,59.9453,59.8915,59.9184,10200.0
2014-07-24 10:25:00,66.79,66.84,66.73,66.81,25600.0,59.9095,59.9543,59.8556,59.9274,25600.0
2014-07-24 10:30:00,66.8,66.83,66.77,66.8,8700.0,59.9184,59.9453,59.8915,59.9184,8700.0
2014-07-24 10:35:00,66.79,66.91,66.79,66.9,9800.0,59.9095,60.0171,59.9095,60.0081,9800.0
2014-07-24 10:40:00,66.9,66.92,66.88,66.9,11600.0,60.0081,60.0261,59.9902,60.0081,11600.0
2014-07-24 10:45:00,66.9,66.95,66.9,66.94,10400.0,60.0081,60.053,60.0081,60.044,10400.0
2014-07-24 10:50:00,66.94,66.96,66.89,66.93,20200.0,60.044,60.0619,59.9991,60.035,20200.0
2014-07-24 10:55:00,66.93,66.98,66.9,66.98,19600.0,60.035,60.0799,60.0081,60.0799,19600.0
2014-07-24 11:00:00,66.98,67.02,66.95,66.98,24800.0,60.0799,60.1158,60.053,60.0799,24800.0
2014-07-24 11:05:00,66.99,67.01,66.91,66.97,28400.0,60.0888,60.1068,60.0171,60.0709,28400.0
2014-07-24 11:10:00,66.98,66.98,66.9,66.93,17900.0,60.0799,60.0799,60.0081,60.035,17900.0
2014-07-24 11:15:00,66.94,66.95,66.81,66.86,56700.0,60.044,60.053,59.9274,59.9722,56700.0
2014-07-24 11:20:00,66.88,67.04,66.87,67.04,49500.0,59.9902,60.1337,59.9812,60.1337,49500.0
2014-07-24 11:25:00,67.03,67.07,66.95,67.05,20500.0,60.1247,60.1606,60.053,60.1427,20500.0
2014-07-24 11:30:00,67.06,67.08,67.01,67.02,30800.0,60.1516,60.1696,60.1068,60.1158,30800.0
2014-07-24 11:35:00,67.02,67.03,66.88,66.88,8900.0,60.1158,60.1247,59.9902,59.9902,8900.0
2014-07-24 11:40:00,66.87,66.87,66.82,66.83,6900.0,59.9812,59.9812,59.9364,59.9453,6900.0
2014-07-24 11:45:00,66.84,66.91,66.83,66.91,11500.0,59.9543,60.0171,59.9453,60.0171,11500.0
2014-07-24 11:50:00,66.92,66.93,66.84,66.86,11100.0,60.0261,60.035,59.9543,59.9722,11100.0
2014-07-24 11:55:00,66.85,66.87,66.85,66.86,6200.0,59.9633,59.9812,59.9633,59.9722,6200.0
2014-07-24 12:00:00,66.87,66.94,66.87,66.94,9100.0,59.9812,60.044,59.9812,60.044,9100.0
2014-07-24 12:05:00,66.93,66.95,66.91,66.95,7800.0,60.035,60.053,60.0171,60.053,7800.0
2014-07-24 12:10:00,66.95,66.96,66.91,66.92,8000.0,60.053,60.0619,60.0171,60.0261,8000.0
2014-07-24 12:15:00,66.91,66.93,66.91,66.93,3900.0,60.0171,60.035,60.0171,60.035,3900.0
2014-07-24 12:20:00,66.92,66.95,66.9,66.94,25500.0,60.0261,60.053,60.0081,60.044,25500.0
2014-07-24 12:25:00,66.92,66.95,66.92,66.92,5300.0,60.0261,60.053,60.0261,60.0261,5300.0
2014-07-24 12:30:00,66.92,66.92,66.82,66.82,4700.0,60.0261,60.0261,59.9364,59.9364,4700.0
2014-07-24 12:35:00,66.81,66.81,66.78,66.79,5000.0,59.9274,59.9274,59.9005,59.9095,5000.0
2014-07-24 12:40:00,66.79,66.81,66.78,66.81,7500.0,59.9095,59.9274,59.9005,59.9274,7500.0
2014-07-24 12:45:00,66.81,66.81,66.73,66.73,4900.0,59.9274,59.9274,59.8556,59.8556,4900.0
2014-07-24 12:50:00,66.73,66.74,66.72,66.74,5400.0,59.8556,59.8646,59.8467,59.8646,5400.0
2014-07-24 12:55:00,66.73,66.75,66.73,66.73,3400.0,59.8556,59.8736,59.8556,59.8556,3400.0
2014-07-24 13:00:00,66.72,66.76,66.64,66.64,109700.0,59.8467,59.8825,59.7749,59.7749,109700.0
2014-07-24 13:05:00,66.65,66.65,66.61,66.62,7500.0,59.7839,59.7839,59.748,59.757,7500.0
2014-07-24 13:10:00,66.62,66.67,66.61,66.61,7500.0,59.757,59.8018,59.748,59.748,7500.0
2014-07-24 13:15:00,66.62,66.64,66.61,66.61,13500.0,59.757,59.7749,59.748,59.748,13500.0
2014-07-24 13:20:00,66.62,66.68,66.61,66.68,19200.0,59.757,59.8108,59.748,59.8108,19200.0
2014-07-24 13:25:00,66.69,66.78,66.69,66.78,10300.0,59.8198,59.9005,59.8198,59.9005,10300.0
2014-07-24 13:30:00,66.79,66.84,66.77,66.77,19100.0,59.9095,59.9543,59.8915,59.8915,19100.0
2014-07-24 13:35:00,66.77,66.78,66.7,66.7,8900.0,59.8915,59.9005,59.8287,59.8287,8900.0
2014-07-24 13:40:00,66.7,66.7,66.67,66.67,8400.0,59.8287,59.8287,59.8018,59.8018,8400.0
2014-07-24 13:45:00,66.67,66.69,66.64,66.65,38200.0,59.8018,59.8198,59.7749,59.7839,38200.0
2014-07-24 13:50:00,66.65,66.67,66.61,66.62,81200.0,59.7839,59.8018,59.748,59.757,81200.0
2014-07-24 13:55:00,66.61,66.71,66.61,66.69,41400.0,59.748,59.8377,59.748,59.8198,41400.0
2014-07-24 14:00:00,66.7,66.74,66.69,66.73,10300.0,59.8287,59.8646,59.8198,59.8556,10300.0
2014-07-24 14:05:00,66.74,66.74,66.72,66.73,20500.0,59.8646,59.8646,59.8467,59.8556,20500.0
2014-07-24 14:10:00,66.73,66.79,66.73,66.78,17500.0,59.8556,59.9095,59.8556,59.9005,17500.0
2014-07-24 14:15:00,66.78,66.79,66.7,66.73,29700.0,59.9005,59.9095,59.8287,59.8556,29700.0
2014-07-24 14:20:00,66.73,66.73,66.7,66.7,3900.0,59.8556,59.8556,59.8287,59.8287,3900.0
2014-07-24 14:25:00,66.7,66.74,66.7,66.74,28000.0,59.8287,59.8646,59.8287,59.8646,28000.0
2014-07-24 14:30:00,66.74,66.75,66.73,66.73,105600.0,59.8646,59.8736,59.8556,59.8556,105600.0
2014-07-24 14:35:00,66.73,66.75,66.73,66.75,76200.0,59.8556,59.8736,59.8556,59.8736,76200.0
2014-07-24 14:40:00,66.75,66.8,66.74,66.79,31200.0,59.8736,59.9184,59.8646,59.9095,31200.0
2014-07-24 14:45:00,66.78,66.8,66.75,66.75,28600.0,59.9005,59.9184,59.8736,59.8736,28600.0
2014-07-24 14:50:00,66.76,66.81,66.75,66.8,93500.0,59.8825,59.9274,59.8736,59.9184,93500.0
2014-07-24 14:55:00,66.79,66.8,66.73,66.73,35400.0,59.9095,59.9184,59.8556,59.8556,35400.0
2014-07-24 15:00:00,66.73,66.8,66.73,66.78,26200.0,59.8556,59.9184,59.8556,59.9005,26200.0
2014-07-24 15:05:00,66.79,66.81,66.76,66.81,39300.0,59.9095,59.9274,59.8825,59.9274,39300.0
2014-07-24 15:10:00,66.81,66.85,66.79,66.83,33100.0,59.9274,59.9633,59.9095,59.9453,33100.0
2014-07-24 15:15:00,66.83,66.88,66.81,66.87,32500.0,59.9453,59.9902,59.9274,59.9812,32500.0
2014-07-24 15:20:00,66.88,66.96,66.87,66.95,57300.0,59.9902,60.0619,59.9812,60.053,57300.0
2014-07-24 15:25:00,66.95,66.95,66.89,66.89,26600.0,60.053,60.053,59.9991,59.9991,26600.0
2014-07-24 15:30:00,66.89,66.97,66.88,66.96,51400.0,59.9991,60.0709,59.9902,60.0619,51400.0
2014-07-24 15:35:00,66.96,67.02,66.94,67.0,59800.0,60.0619,60.1158,60.044,60.0978,59800.0
2014-07-24 15:40:00,67.0,67.02,66.94,66.95,186300.0,60.0978,60.1158,60.044,60.053,186300.0
2014-07-24 15:45:00,66.95,66.95,66.85,66.86,44700.0,60.053,60.053,59.9633,59.9722,44700.0
2014-07-24 15:50:00,66.84,66.93,66.83,66.87,168600.0,59.9543,60.035,59.9453,59.9812,168600.0
2014-07-24 15:55:00,66.87,66.89,66.83,66.83,231600.0,59.9812,59.9991,59.9453,59.9453,231600.0
2014-07-25 09:30:00,66.72,66.97,66.65,66.69,39300.0,59.8467,60.0709,59.7839,59.8198,39300.0
2014-07-25 09:35:00,66.68,67.03,66.63,66.98,20900.0,59.8108,60.1247,59.7659,60.0799,20900.0
2014-07-25 09:40:00,67.02,67.02,66.8,66.83,32700.0,60.1158,60.1158,59.9184,59.9453,32700.0
2014-07-25 09:45:00,66.82,66.9,66.78,66.78,18500.0,59.9364,60.0081,59.9005,59.9005,18500.0
2014-07-25 09:50:00,66.81,66.94,66.81,66.9,17200.0,59.9274,60.044,59.9274,60.0081,17200.0
2014-07-25 09:55:00,66.89,66.91,66.83,66.9,22900.0,59.9991,60.0171,59.9453,60.0081,22900.0
2014-07-25 10:00:00,66.89,66.92,66.81,66.82,26800.0,59.9991,60.0261,59.9274,59.9364,26800.0
2014-07-25 10:05:00,66.82,66.91,66.79,66.91,13300.0,59.9364,60.0171,59.9095,60.0171,13300.0
2014-07-25 10:10:00,66.91,66.93,66.86,66.91,23200.0,60.0171,60.035,59.9722,60.0171,23200.0
2014-07-25 10:15:00,66.91,67.03,66.91,67.01,12100.0,60.0171,60.1247,60.0171,60.1068,12100.0
2014-07-25 10:20:00,66.99,67.12,66.98,67.07,16100.0,60.0888,60.2055,60.0799,60.1606,16100.0
2014-07-25 10:25:00,67.07,67.12,67.02,67.12,8800.0,60.1606,60.2055,60.1158,60.2055,8800.0
2014-07-25 10:30:00,67.11,67.12,67.0,67.05,11100.0,60.1965,60.2055,60.0978,60.1427,11100.0
2014-07-25 10:35:00,67.04,67.04,66.94,66.95,9000.0,60.1337,60.1337,60.044,60.053,9000.0
2014-07-25 10:40:00,66.95,66.95,66.87,66.95,11300.0,60.053,60.053,59.9812,60.053,11300.0
2014-07-25 10:45:00,66.94,66.99,66.93,66.98,8100.0,60.044,60.0888,60.035,60.0799,8100.0
2014-07-25 10:50:00,66.98,66.98,66.81,66.81,9200.0,60.0799,60.0799,59.9274,59.9274,9200.0
2014-07-25 10:55:00,66.81,66.86,66.75,66.76,10800.0,59.9274,59.9722,59.8736,59.8825,10800.0
2014-07-25 11:00:00,66.75,66.76,66.65,66.75,11800.0,59.8736,59.8825,59.7839,59.8736,11800.0
2014-07-25 11:05:00,66.75,66.77,66.7,66.76,13200.0,59.8736,59.8915,59.8287,59.8825,13200.0
2014-07-25 11:10:00,66.76,66.76,66.69,66.7,8300.0,59.8825,59.8825,59.8198,59.8287,8300.0
2014-07-25 11:15:00,66.7,66.7,66.62,66.62,7200.0,59.8287,59.8287,59.757,59.757,7200.0
2014-07-25 11:20:00,66.62,66.62,66.52,66.53,20900.0,59.757,59.757,59.6673,59.6762,20900.0
2014-07-25 11:25:00,66.53,66.61,66.51,66.61,12300.0,59.6762,59.748,59.6583,59.748,12300.0
2014-07-25 11:30:00,66.6,66.62,66.58,66.61,5900.0,59.739,59.757,59.7211,59.748,5900.0
2014-07-25 11:35:00,66.59,66.62,66.58,66.58,4700.0,59.7301,59.757,59.7211,59.7211,4700.0
2014-07-25 11:40:00,66.58,66.61,66.56,66.58,25500.0,59.7211,59.748,59.7031,59.7211,25500.0
2014-07-25 11:45:00,66.58,66.59,66.54,66.54,12700.0,59.7211,59.7301,59.6852,59.6852,12700.0
2014-07-25 11:50:00,66.53,66.56,66.51,66.56,6700.0,59.6762,59.7031,59.6583,59.7031,6700.0
2014-07-25 11:55:00,66.57,66.58,66.53,66.53,7100.0,59.7121,59.7211,59.6762,59.6762,7100.0
2014-07-25 12:00:00,66.53,66.59,66.52,66.58,4400.0,59.6762,59.7301,59.6673,59.7211,4400.0
2014-07-25 12:05:00,66.59,66.64,66.56,66.63,11600.0,59.7301,59.7749,59.7031,59.7659,11600.0
2014-07-25 12:10:00,66.63,66.69,66.63,66.67,8000.0,59.7659,59.8198,59.7659,59.8018,8000.0
2014-07-25 12:15:00,66.65,66.67,66.63,66.65,6100.0,59.7839,59.8018,59.7659,59.7839,6100.0
2014-07-25 12:20:00,66.65,66.65,66.55,66.55,9400.0,59.7839,59.7839,59.6942,59.6942,9400.0
2014-07-25 12:25:00,66.55,66.55,66.52,66.52,4900.0,59.6942,59.6942,59.6673,59.6673,4900.0
2014-07-25 12:30:00,66.53,66.59,66.52,66.59,7400.0,59.6762,59.7301,59.6673,59.7301,7400.0
2014-07-25 12:35:00,66.59,66.6,66.58,66.6,6300.0,59.7301,59.739,59.7211,59.739,6300.0
2014-07-25 12:40:00,66.59,66.61,66.59,66.59,13500.0,59.7301,59.748,59.7301,59.7301,13500.0
2014-07-25 12:45:00,66.58,66.6,66.58,66.6,6200.0,59.7211,59.739,59.7211,59.739,6200.0
2014-07-25 12:50:00,66.59,66.62,66.59,66.62,9300.0,59.7301,59.757,59.7301,59.757,9300.0
2014-07-25 12:55:00,66.61,66.63,66.61,66.62,2700.0,59.748,59.7659,59.748,59.757,2700.0
2014-07-25 13:00:00,66.62,66.64,66.61,66.63,32000.0,59.757,59.7749,59.748,59.7659,32000.0
2014-07-25 13:05:00,66.63,66.63,66.61,66.62,3700.0,59.7659,59.7659,59.748,59.757,3700.0
2014-07-25 13:10:00,66.62,66.62,66.59,66.59,5700.0,59.757,59.757,59.7301,59.7301,5700.0
2014-07-25 13:15:00,66.59,66.59,66.57,66.57,8400.0,59.7301,59.7301,59.7121,59.7121,8400.0
2014-07-25 13:20:00,66.56,66.58,66.55,66.55,8400.0,59.7031,59.7211,59.6942,59.6942,8400.0
2014-07-25 13:25:00,66.55,66.57,66.55,66.56,5200.0,59.6942,59.7121,59.6942,59.7031,5200.0
2014-07-25 13:30:00,66.56,66.58,66.5,66.51,10700.0,59.7031,59.7211,59.6493,59.6583,10700.0
2014-07-25 13:35:00,66.5,66.56,66.48,66.56,16900.0,59.6493,59.7031,59.6314,59.7031,16900.0
2014-07-25 13:40:00,66.56,66.63,66.56,66.63,17900.0,59.7031,59.7659,59.7031,59.7659,17900.0
2014-07-25 13:45:00,66.62,66.63,66.58,66.58,4500.0,59.757,59.7659,59.7211,59.7211,4500.0
2014-07-25 13:50:00,66.58,66.58,66.52,66.53,10300.0,59.7211,59.7211,59.6673,59.6762,10300.0
2014-07-25 13:55:00,66.53,66.53,66.5,66.5,13100.0,59.6762,59.6762,59.6493,59.6493,13100.0
2014-07-25 14:00:00,66.5,66.5,66.48,66.48,8900.0,59.6493,59.6493,59.6314,59.6314,8900.0
2014-07-25 14:05:00,66.48,66.6,66.48,66.6,19600.0,59.6314,59.739,59.6314,59.739,19600.0
2014-07-25 14:10:00,66.61,66.61,66.56,66.56,10900.0,59.748,59.748,59.7031,59.7031,10900.0
2014-07-25 14:15:00,66.56,66.6,66.56,66.58,14500.0,59.7031,59.739,59.7031,59.7211,14500.0
2014-07-25 14:20:00,66.58,66.59,66.55,66.56,5600.0,59.7211,59.7301,59.6942,59.7031,5600.0
2014-07-25 14:25:00,66.55,66.56,66.52,66.53,12700.0,59.6942,59.7031,59.6673,59.6762,12700.0
2014-07-25 14:30:00,66.52,66.58,66.52,66.55,20400.0,59.6673,59.7211,59.6673,59.6942,20400.0
2014-07-25 14:35:00,66.55,66.55,66.5,66.51,3800.0,59.6942,59.6942,59.6493,59.6583,3800.0
2014-07-25 14:40:00,66.5,66.53,66.5,66.53,18300.0,59.6493,59.6762,59.6493,59.6762,18300.0
2014-07-25 14:45:00,66.53,66.53,66.5,66.51,7000.0,59.6762,59.6762,59.6493,59.6583,7000.0
2014-07-25 14:50:00,66.51,66.51,66.43,66.44,18400.0,59.6583,59.6583,59.5865,59.5955,18400.0
2014-07-25 14:55:00,66.43,66.46,66.42,66.45,15100.0,59.5865,59.6134,59.5776,59.6045,15100.0
2014-07-25 15:00:00,66.46,66.46,66.4,66.44,23700.0,59.6134,59.6134,59.5596,59.5955,23700.0
2014-07-25 15:05:00,66.44,66.46,66.4,66.4,14700.0,59.5955,59.6134,59.5596,59.5596,14700.0
2014-07-25 15:10:00,66.4,66.42,66.37,66.37,19700.0,59.5596,59.5776,59.5327,59.5327,19700.0
2014-07-25 15:15:00,66.36,66.36,66.33,66.35,20300.0,59.5237,59.5237,59.4968,59.5148,20300.0
2014-07-25 15:20:00,66.35,66.44,66.35,66.42,21000.0,59.5148,59.5955,59.5148,59.5776,21000.0
2014-07-25 15:25:00,66.41,66.41,66.36,66.36,13300.0,59.5686,59.5686,59.5237,59.5237,13300.0
2014-07-25 15:30:00,66.36,66.37,66.31,66.35,30800.0,59.5237,59.5327,59.4789,59.5148,30800.0
2014-07-25 15:35:00,66.34,66.37,66.27,66.3,35100.0,59.5058,59.5327,59.443,59.4699,35100.0
2014-07-25 15:40:00,66.3,66.35,66.3,66.33,36300.0,59.4699,59.5148,59.4699,59.4968,36300.0
2014-07-25 15:45:00,66.33,66.37,66.32,66.34,40700.0,59.4968,59.5327,59.4879,59.5058,40700.0
2014-07-25 15:50:00,66.34,66.4,66.34,66.39,54800.0,59.5058,59.5596,59.5058,59.5507,54800.0
2014-07-25 15:55:00,66.39,66.39,66.31,66.37,78500.0,59.5507,59.5507,59.4789,59.5327,78500.0
2014-07-28 09:30:00,66.48,66.82,66.48,66.82,24200.0,59.6314,59.9364,59.6314,59.9364,24200.0
2014-07-28 09:35:00,66.82,66.98,66.82,66.93,27900.0,59.9364,60.0799,59.9364,60.035,27900.0
2014-07-28 09:40:00,66.92,66.95,66.85,66.87,38800.0,60.0261,60.053,59.9633,59.9812,38800.0
2014-07-28 09:45:00,66.85,66.92,66.78,66.84,24700.0,59.9633,60.0261,59.9005,59.9543,24700.0
2014-07-28 09:50:00,66.83,66.96,66.78,66.96,14300.0,59.9453,60.0619,59.9005,60.0619,14300.0
2014-07-28 09:55:00,66.97,67.07,66.92,66.96,27900.0,60.0709,60.1606,60.0261,60.0619,27900.0
2014-07-28 10:00:00,66.94,66.95,66.76,66.81,33100.0,60.044,60.053,59.8825,59.9274,33100.0
2014-07-28 10:05:00,66.83,66.86,66.69,66.69,23400.0,59.9453,59.9722,59.8198,59.8198,23400.0
2014-07-28 10:10:00,66.72,66.75,66.64,66.66,26200.0,59.8467,59.8736,59.7749,59.7928,26200.0
2014-07-28 10:15:00,66.67,66.68,66.63,66.63,29900.0,59.8018,59.8108,59.7659,59.7659,29900.0
2014-07-28 10:20:00,66.62,66.62,66.5,66.54,27200.0,59.757,59.757,59.6493,59.6852,27200.0
2014-07-28 10:25:00,66.53,66.68,66.53,66.68,11300.0,59.6762,59.8108,59.6762,59.8108,11300.0
2014-07-28 10:30:00,66.67,66.67,66.55,66.55,16000.0,59.8018,59.8018,59.6942,59.6942,16000.0
2014-07-28 10:35:00,66.53,66.55,66.5,66.5,14700.0,59.6762,59.6942,59.6493,59.6493,14700.0
2014-07-28 10:40:00,66.5,66.5,66.41,66.42,35000.0,59.6493,59.6493,59.5686,59.5776,35000.0
2014-07-28 10:45:00,66.43,66.54,66.43,66.53,11100.0,59.5865,59.6852,59.5865,59.6762,11100.0
2014-07-28 10:50:00,66.53,66.6,66.53,66.57,25900.0,59.6762,59.739,59.6762,59.7121,25900.0
2014-07-28 10:55:00,66.56,66.58,66.49,66.5,17600.0,59.7031,59.7211,59.6404,59.6493,17600.0
2014-07-28 11:00:00,66.51,66.54,66.5,66.53,8100.0,59.6583,59.6852,59.6493,59.6762,8100.0
2014-07-28 11:05:00,66.54,66.55,66.49,66.52,11000.0,59.6852,59.6942,59.6404,59.6673,11000.0
2014-07-28 11:10:00,66.53,66.62,66.53,66.58,14900.0,59.6762,59.757,59.6762,59.7211,14900.0
2014-07-28 11:15:00,66.6,66.6,66.53,66.54,4500.0,59.739,59.739,59.6762,59.6852,4500.0
2014-07-28 11:20:00,66.54,66.59,66.53,66.59,6500.0,59.6852,59.7301,59.6762,59.7301,6500.0
2014-07-28 11:25:00,66.59,66.66,66.58,66.66,5200.0,59.7301,59.7928,59.7211,59.7928,5200.0
2014-07-28 11:30:00,66.66,66.68,66.62,66.62,11100.0,59.7928,59.8108,59.757,59.757,11100.0
2014-07-28 11:35:00,66.61,66.61,66.49,66.5,48600.0,59.748,59.748,59.6404,59.6493,48600.0
2014-07-28 11:40:00,66.5,66.52,66.47,66.51,132200.0,59.6493,59.6673,59.6224,59.6583,132200.0
2014-07-28 11:45:00,66.51,66.54,66.51,66.54,8500.0,59.6583,59.6852,59.6583,59.6852,8500.0
2014-07-28 11:50:00,66.53,66.57,66.46,66.48,19800.0,59.6762,59.7121,59.6134,59.6314,19800.0
2014-07-28 11:55:00,66.48,66.53,66.48,66.48,14500.0,59.6314,59.6762,59.6314,59.6314,14500.0
2014-07-28 12:00:00,66.48,66.51,66.46,66.46,14900.0,59.6314,59.6583,59.6134,59.6134,14900.0
2014-07-28 12:05:00,66.46,66.46,66.42,66.42,11200.0,59.6134,59.6134,59.5776,59.5776,11200.0
2014-07-28 12:10:00,66.42,66.42,66.33,66.34,11000.0,59.5776,59.5776,59.4968,59.5058,11000.0
2014-07-28 12:15:00,66.33,66.35,66.27,66.28,21000.0,59.4968,59.5148,59.443,59.452,21000.0
2014-07-28 12:20:00,66.28,66.3,66.27,66.27,8600.0,59.452,59.4699,59.443,59.443,8600.0
2014-07-28 12:25:00,66.27,66.29,66.27,66.27,11900.0,59.443,59.461,59.443,59.443,11900.0
2014-07-28 12:30:00,66.26,66.31,66.25,66.3,10000.0,59.434,59.4789,59.4251,59.4699,10000.0
2014-07-28 12:35:00,66.29,66.29,66.23,66.24,13500.0,59.461,59.461,59.4071,59.4161,13500.0
2014-07-28 12:40:00,66.24,66.24,66.19,66.2,14700.0,59.4161,59.4161,59.3713,59.3802,14700.0
2014-07-28 12:45:00,66.2,66.2,66.17,66.19,14100.0,59.3802,59.3802,59.3533,59.3713,14100.0
2014-07-28 12:50:00,66.19,66.26,66.18,66.26,12100.0,59.3713,59.434,59.3623,59.434,12100.0
2014-07-28 12:55:00,66.28,66.36,66.28,66.35,8200.0,59.452,59.5237,59.452,59.5148,8200.0
2014-07-28 13:00:00,66.35,66.39,66.34,66.37,6700.0,59.5148,59.5507,59.5058,59.5327,6700.0
2014-07-28 13:05:00,66.37,66.39,66.37,66.37,12900.0,59.5327,59.5507,59.5327,59.5327,12900.0
2014-07-28 13:10:00,66.37,66.44,66.37,66.43,10200.0,59.5327,59.5955,59.5327,59.5865,10200.0
2014-07-28 13:15:00,66.44,66.44,66.41,66.44,8500.0,59.5955,59.5955,59.5686,59.5955,8500.0
2014-07-28 13:20:00,66.44,66.48,66.41,66.48,27800.0,59.5955,59.6314,59.5686,59.6314,27800.0
2014-07-28 13:25:00,66.48,66.53,66.48,66.53,4800.0,59.6314,59.6762,59.6314,59.6762,4800.0
2014-07-28 13:30:00,66.53,66.54,66.5,66.53,12700.0,59.6762,59.6852,59.6493,59.6762,12700.0
2014-07-28 13:35:00,66.52,66.59,66.51,66.58,11600.0,59.6673,59.7301,59.6583,59.7211,11600.0
2014-07-28 13:40:00,66.59,66.59,66.53,66.53,17300.0,59.7301,59.7301,59.6762,59.6762,17300.0
2014-07-28 13:45:00,66.54,66.57,66.51,66.55,28200.0,59.6852,59.7121,59.6583,59.6942,28200.0
2014-07-28 13:50:00,66.54,66.54,66.48,66.49,7600.0,59.6852,59.6852,59.6314,59.6404,7600.0
2014-07-28 13:55:00,66.5,66.5,66.44,66.47,9400.0,59.6493,59.6493,59.5955,59.6224,9400.0
2014-07-28 14:00:00,66.48,66.51,66.37,66.38,53900.0,59.6314,59.6583,59.5327,59.5417,53900.0
2014-07-28 14:05:00,66.36,66.36,66.31,66.32,17100.0,59.5237,59.5237,59.4789,59.4879,17100.0
2014-07-28 14:10:00,66.32,66.37,66.24,66.26,819200.0,59.4879,59.5327,59.4161,59.434,819200.0
2014-07-28 14:15:00,66.28,66.3,66.23,66.28,39100.0,59.452,59.4699,59.4071,59.452,39100.0
2014-07-28 14:20:00,66.28,66.31,66.27,66.27,33700.0,59.452,59.4789,59.443,59.443,33700.0
2014-07-28 14:25:00,66.27,66.28,66.25,66.25,9800.0,59.443,59.452,59.4251,59.4251,9800.0
2014-07-28 14:30:00,66.24,66.25,66.23,66.25,5400.0,59.4161,59.4251,59.4071,59.4251,5400.0
2014-07-28 14:35:00,66.24,66.26,66.23,66.26,22800.0,59.4161,59.434,59.4071,59.434,22800.0
2014-07-28 14:40:00,66.25,66.26,66.16,66.17,18000.0,59.4251,59.434,59.3444,59.3533,18000.0
2014-07-28 14:45:00,66.17,66.19,66.15,66.17,21500.0,59.3533,59.3713,59.3354,59.3533,21500.0
2014-07-28 14:50:00,66.17,66.18,66.14,66.14,14000.0,59.3533,59.3623,59.3264,59.3264,14000.0
2014-07-28 14:55:00,66.15,66.2,66.14,66.19,9200.0,59.3354,59.3802,59.3264,59.3713,9200.0
2014-07-28 15:00:00,66.19,66.2,66.1,66.1,18000.0,59.3713,59.3802,59.2905,59.2905,18000.0
2014-07-28 15:05:00,66.1,66.11,66.07,66.08,22500.0,59.2905,59.2995,59.2636,59.2726,22500.0
2014-07-28 15:10:00,66.08,66.14,66.04,66.14,23700.0,59.2726,59.3264,59.2367,59.3264,23700.0
2014-07-28 15:15:00,66.15,66.15,66.11,66.15,11100.0,59.3354,59.3354,59.2995,59.3354,11100.0
2014-07-28 15:20:00,66.15,66.16,66.11,66.11,10600.0,59.3354,59.3444,59.2995,59.2995,10600.0
2014-07-28 15:25:00,66.11,66.12,66.08,66.09,13400.0,59.2995,59.3085,59.2726,59.2816,13400.0
2014-07-28 15:30:00,66.09,66.17,66.08,66.17,25100.0,59.2816,59.3533,59.2726,59.3533,25100.0
2014-07-28 15:35:00,66.17,66.17,66.09,66.12,31000.0,59.3533,59.3533,59.2816,59.3085,31000.0
2014-07-28 15:40:00,66.12,66.12,66.06,66.06,35600.0,59.3085,59.3085,59.2547,59.2547,35600.0
2014-07-28 15:45:00,66.06,66.08,66.02,66.04,72800.0,59.2547,59.2726,59.2188,59.2367,72800.0
2014-07-28 15:50:00,66.04,66.17,66.03,66.16,80500.0,59.2367,59.3533,59.2277,59.3444,80500.0
2014-07-28 15:55:00,66.16,66.21,66.14,66.16,129000.0,59.3444,59.3892,59.3264,59.3444,129000.0
2014-07-29 09:30:00,66.08,66.48,66.07,66.42,26700.0,59.2726,59.6314,59.2636,59.5776,26700.0
2014-07-29 09:35:00,66.46,66.54,66.43,66.48,31700.0,59.6134,59.6852,59.5865,59.6314,31700.0
2014-07-29 09:40:00,66.48,66.55,66.4,66.55,32500.0,59.6314,59.6942,59.5596,59.6942,32500.0
2014-07-29 09:45:00,66.54,66.62,66.52,66.6,24100.0,59.6852,59.757,59.6673,59.739,24100.0
2014-07-29 09:50:00,66.61,66.66,66.48,66.66,56200.0,59.748,59.7928,59.6314,59.7928,56200.0
2014-07-29 09:55:00,66.67,66.86,66.66,66.82,63400.0,59.8018,59.9722,59.7928,59.9364,63400.0
2014-07-29 10:00:00,66.82,66.89,66.67,66.72,38300.0,59.9364,59.9991,59.8018,59.8467,38300.0
2014-07-29 10:05:00,66.71,66.79,66.67,66.78,9700.0,59.8377,59.9095,59.8018,59.9005,9700.0
2014-07-29 10:10:00,66.75,66.75,66.63,66.65,16400.0,59.8736,59.8736,59.7659,59.7839,16400.0
2014-07-29 10:15:00,66.66,66.68,66.58,66.63,18000.0,59.7928,59.8108,59.7211,59.7659,18000.0
2014-07-29 10:20:00,66.63,66.67,66.61,66.64,23700.0,59.7659,59.8018,59.748,59.7749,23700.0
2014-07-29 10:25:00,66.67,66.68,66.59,66.68,39000.0,59.8018,59.8108,59.7301,59.8108,39000.0
2014-07-29 10:30:00,66.69,66.7,66.59,66.66,16600.0,59.8198,59.8287,59.7301,59.7928,16600.0
2014-07-29 10:35:00,66.66,66.67,66.6,66.63,22400.0,59.7928,59.8018,59.739,59.7659,22400.0
2014-07-29 10:40:00,66.62,66.71,66.61,66.71,57400.0,59.757,59.8377,59.748,59.8377,57400.0
2014-07-29 10:45:00,66.72,66.81,66.72,66.8,127900.0,59.8467,59.9274,59.8467,59.9184,127900.0
2014-07-29 10:50:00,66.81,66.85,66.69,66.71,36200.0,59.9274,59.9633,59.8198,59.8377,36200.0
2014-07-29 10:55:00,66.71,66.74,66.59,66.71,121600.0,59.8377,59.8646,59.7301,59.8377,121600.0
2014-07-29 11:00:00,66.72,66.73,66.59,66.62,27500.0,59.8467,59.8556,59.7301,59.757,27500.0
2014-07-29 11:05:00,66.62,66.63,66.36,66.36,14400.0,59.757,59.7659,59.5237,59.5237,14400.0
2014-07-29 11:10:00,66.37,66.41,66.32,66.39,16600.0,59.5327,59.5686,59.4879,59.5507,16600.0
2014-07-29 11:15:00,66.4,66.46,66.36,66.38,19300.0,59.5596,59.6134,59.5237,59.5417,19300.0
2014-07-29 11:20:00,66.39,66.47,66.38,66.4,24000.0,59.5507,59.6224,59.5417,59.5596,24000.0
2014-07-29 11:25:00,66.4,66.48,66.4,66.4,10200.0,59.5596,59.6314,59.5596,59.5596,10200.0
2014-07-29 11:30:00,66.39,66.48,66.31,66.32,27700.0,59.5507,59.6314,59.4789,59.4879,27700.0
2014-07-29 11:35:00,66.32,66.35,66.28,66.29,15700.0,59.4879,59.5148,59.452,59.461,15700.0
2014-07-29 11:40:00,66.28,66.33,66.23,66.32,53100.0,59.452,59.4968,59.4071,59.4879,53100.0
2014-07-29 11:45:00,66.33,66.39,66.33,66.33,10800.0,59.4968,59.5507,59.4968,59.4968,10800.0
2014-07-29 11:50:00,66.33,66.36,66.26,66.26,25200.0,59.4968,59.5237,59.434,59.434,25200.0
2014-07-29 11:55:00,66.28,66.41,66.27,66.41,31700.0,59.452,59.5686,59.443,59.5686,31700.0
2014-07-29 12:00:00,66.43,66.49,66.36,66.38,84700.0,59.5865,59.6404,59.5237,59.5417,84700.0
2014-07-29 12:05:00,66.38,66.45,66.38,66.45,8400.0,59.5417,59.6045,59.5417,59.6045,8400.0
2014-07-29 12:10:00,66.46,66.55,66.42,66.52,15200.0,59.6134,59.6942,59.5776,59.6673,15200.0
2014-07-29 12:15:00,66.52,66.56,66.5,66.5,12900.0,59.6673,59.7031,59.6493,59.6493,12900.0
2014-07-29 12:20:00,66.49,66.5,66.44,66.46,41700.0,59.6404,59.6493,59.5955,59.6134,41700.0
2014-07-29 12:25:00,66.46,66.47,66.43,66.46,27000.0,59.6134,59.6224,59.5865,59.6134,27000.0
2014-07-29 12:30:00,66.47,66.57,66.45,66.54,33100.0,59.6224,59.7121,59.6045,59.6852,33100.0
2014-07-29 12:35:00,66.55,66.67,66.55,66.66,13900.0,59.6942,59.8018,59.6942,59.7928,13900.0
2014-07-29 12:40:00,66.65,66.67,66.53,66.58,19900.0,59.7839,59.8018,59.6762,59.7211,19900.0
2014-07-29 12:45:00,66.58,66.58,66.55,66.58,13300.0,59.7211,59.7211,59.6942,59.7211,13300.0
2014-07-29 12:50:00,66.59,66.6,66.54,66.55,6400.0,59.7301,59.739,59.6852,59.6942,6400.0
2014-07-29 12:55:00,66.55,66.56,66.45,66.47,17900.0,59.6942,59.7031,59.6045,59.6224,17900.0
2014-07-29 13:00:00,66.47,66.5,66.42,66.42,80100.0,59.6224,59.6493,59.5776,59.5776,80100.0
2014-07-29 13:05:00,66.42,66.47,66.4,66.46,8800.0,59.5776,59.6224,59.5596,59.6134,8800.0
2014-07-29 13:10:00,66.45,66.46,66.41,66.42,7800.0,59.6045,59.6134,59.5686,59.5776,7800.0
2014-07-29 13:15:00,66.43,66.44,66.37,66.38,8500.0,59.5865,59.5955,59.5327,59.5417,8500.0
2014-07-29 13:20:00,66.38,66.41,66.32,66.34,14400.0,59.5417,59.5686,59.4879,59.5058,14400.0
2014-07-29 13:25:00,66.34,66.36,66.32,66.34,7900.0,59.5058,59.5237,59.4879,59.5058,7900.0
2014-07-29 13:30:00,66.35,66.35,66.33,66.34,8800.0,59.5148,59.5148,59.4968,59.5058,8800.0
2014-07-29 13:35:00,66.34,66.34,66.26,66.26,13600.0,59.5058,59.5058,59.434,59.434,13600.0
2014-07-29 13:40:00,66.26,66.3,66.22,66.25,17800.0,59.434,59.4699,59.3982,59.4251,17800.0
2014-07-29 13:45:00,66.25,66.25,66.19,66.2,13800.0,59.4251,59.4251,59.3713,59.3802,13800.0
2014-07-29 13:50:00,66.19,66.27,66.18,66.27,24700.0,59.3713,59.443,59.3623,59.443,24700.0
2014-07-29 13:55:00,66.28,66.31,66.27,66.3,9700.0,59.452,59.4789,59.443,59.4699,9700.0
2014-07-29 14:00:00,66.3,66.33,66.28,66.3,28700.0,59.4699,59.4968,59.452,59.4699,28700.0
2014-07-29 14:05:00,66.3,66.3,66.13,66.13,18300.0,59.4699,59.4699,59.3174,59.3174,18300.0
2014-07-29 14:10:00,66.13,66.22,66.13,66.22,15900.0,59.3174,59.3982,59.3174,59.3982,15900.0
2014-07-29 14:15:00,66.23,66.3,66.23,66.23,22300.0,59.4071,59.4699,59.4071,59.4071,22300.0
2014-07-29 14:20:00,66.23,66.26,66.13,66.15,20500.0,59.4071,59.434,59.3174,59.3354,20500.0
2014-07-29 14:25:00,66.15,66.16,66.03,66.1,23000.0,59.3354,59.3444,59.2277,59.2905,23000.0
2014-07-29 14:30:00,66.09,66.12,66.05,66.06,38900.0,59.2816,59.3085,59.2457,59.2547,38900.0
2014-07-29 14:35:00,66.05,66.08,66.04,66.06,26800.0,59.2457,59.2726,59.2367,59.2547,26800.0
2014-07-29 14:40:00,66.06,66.11,66.05,66.06,31200.0,59.2547,59.2995,59.2457,59.2547,31200.0
2014-07-29 14:45:00,66.06,66.12,66.06,66.1,51200.0,59.2547,59.3085,59.2547,59.2905,51200.0
2014-07-29 14:50:00,66.1,66.11,66.04,66.04,17600.0,59.2905,59.2995,59.2367,59.2367,17600.0
2014-07-29 14:55:00,66.04,66.1,66.04,66.1,36200.0,59.2367,59.2905,59.2367,59.2905,36200.0
2014-07-29 15:00:00,66.1,66.15,66.05,66.15,42700.0,59.2905,59.3354,59.2457,59.3354,42700.0
2014-07-29 15:05:00,66.16,66.24,66.11,66.19,40300.0,59.3444,59.4161,59.2995,59.3713,40300.0
2014-07-29 15:10:00,66.19,66.22,66.13,66.17,21000.0,59.3713,59.3982,59.3174,59.3533,21000.0
2014-07-29 15:15:00,66.18,66.19,66.1,66.11,19500.0,59.3623,59.3713,59.2905,59.2995,19500.0
2014-07-29 15:20:00,66.1,66.1,66.0,66.01,36000.0,59.2905,59.2905,59.2008,59.2098,36000.0
2014-07-29 15:25:00,66.01,66.05,65.97,66.01,88800.0,59.2098,59.2457,59.1739,59.2098,88800.0
2014-07-29 15:30:00,66.0,66.0,65.89,65.92,48900.0,59.2008,59.2008,59.1022,59.1291,48900.0
2014-07-29 15:35:00,65.92,65.97,65.89,65.9,56300.0,59.1291,59.1739,59.1022,59.1111,56300.0
2014-07-29 15:40:00,65.91,65.91,65.74,65.75,77100.0,59.1201,59.1201,58.9676,58.9766,77100.0
2014-07-29 15:45:00,65.76,65.83,65.73,65.8,95000.0,58.9856,59.0483,58.9586,59.0214,95000.0
2014-07-29 15:50:00,65.79,65.8,65.67,65.78,173400.0,59.0125,59.0214,58.9048,59.0035,173400.0
2014-07-29 15:55:00,65.77,65.81,65.65,65.69,196400.0,58.9945,59.0304,58.8869,58.9228,196400.0
2014-07-30 09:30:00,66.22,66.47,65.29,65.56,254500.0,59.3982,59.6224,58.564,58.8062,254500.0
2014-07-30 09:35:00,65.54,65.57,64.87,65.33,200700.0,58.7882,58.8151,58.1872,58.5999,200700.0
2014-07-30 09:40:00,65.34,65.56,64.58,65.52,135300.0,58.6088,58.8062,57.9271,58.7703,135300.0
2014-07-30 09:45:00,65.52,65.54,65.23,65.5,84600.0,58.7703,58.7882,58.5102,58.7523,84600.0
2014-07-30 09:50:00,65.5,65.59,65.34,65.57,44000.0,58.7523,58.8331,58.6088,58.8151,44000.0
2014-07-30 09:55:00,65.57,65.57,65.3,65.35,25700.0,58.8151,58.8151,58.5729,58.6178,25700.0
2014-07-30 10:00:00,65.35,65.5,65.2,65.38,23200.0,58.6178,58.7523,58.4832,58.6447,23200.0
2014-07-30 10:05:00,65.37,65.4,65.12,65.3,53800.0,58.6357,58.6626,58.4115,58.5729,53800.0
2014-07-30 10:10:00,65.31,65.5,65.22,65.22,47500.0,58.5819,58.7523,58.5012,58.5012,47500.0
2014-07-30 10:15:00,65.22,65.31,65.01,65.3,45600.0,58.5012,58.5819,58.3128,58.5729,45600.0
2014-07-30 10:20:00,65.3,65.5,65.28,65.42,34600.0,58.5729,58.7523,58.555,58.6806,34600.0
2014-07-30 10:25:00,65.42,65.59,65.4,65.55,29800.0,58.6806,58.8331,58.6626,58.7972,29800.0
2014-07-30 10:30:00,65.54,65.62,65.31,65.32,37900.0,58.7882,58.86,58.5819,58.5909,37900.0
2014-07-30 10:35:00,65.31,65.31,65.0,65.16,55200.0,58.5819,58.5819,58.3039,58.4474,55200.0
2014-07-30 10:40:00,65.16,65.26,65.09,65.11,92200.0,58.4474,58.5371,58.3846,58.4025,92200.0
2014-07-30 10:45:00,65.11,65.11,64.81,64.85,72900.0,58.4025,58.4025,58.1334,58.1693,72900.0
2014-07-30 10:50:00,64.85,64.92,64.68,64.73,109400.0,58.1693,58.2321,58.0168,58.0617,109400.0
2014-07-30 10:55:00,64.73,64.73,64.59,64.6,68800.0,58.0617,58.0617,57.9361,57.9451,68800.0
2014-07-30 11:00:00,64.61,64.62,64.56,64.57,46800.0,57.954,57.963,57.9092,57.9181,46800.0
2014-07-30 11:05:00,64.57,64.59,64.36,64.57,192900.0,57.9181,57.9361,57.7298,57.9181,192900.0
2014-07-30 11:10:00,64.56,64.65,64.48,64.58,47900.0,57.9092,57.9899,57.8374,57.9271,47900.0
2014-07-30 11:15:00,64.58,64.68,64.52,64.64,27400.0,57.9271,58.0168,57.8733,57.9809,27400.0
2014-07-30 11:20:00,64.64,64.85,64.61,64.75,36500.0,57.9809,58.1693,57.954,58.0796,36500.0
2014-07-30 11:25:00,64.76,64.76,64.63,64.74,19300.0,58.0886,58.0886,57.972,58.0706,19300.0
2014-07-30 11:30:00,64.74,64.8,64.74,64.8,19600.0,58.0706,58.1245,58.0706,58.1245,19600.0
2014-07-30 11:35:00,64.79,64.79,64.73,64.78,21100.0,58.1155,58.1155,58.0617,58.1065,21100.0
2014-07-30 11:40:00,64.78,64.78,64.64,64.64,26200.0,58.1065,58.1065,57.9809,57.9809,26200.0
2014-07-30 11:45:00,64.64,64.64,64.52,64.52,23300.0,57.9809,57.9809,57.8733,57.8733,23300.0
2014-07-30 11:50:00,64.53,64.55,64.42,64.44,20400.0,57.8823,57.9002,57.7836,57.8015,20400.0
2014-07-30 11:55:00,64.43,64.51,64.43,64.47,26100.0,57.7926,57.8643,57.7926,57.8285,26100.0
2014-07-30 12:00:00,64.46,64.51,64.38,64.49,24800.0,57.8195,57.8643,57.7477,57.8464,24800.0
2014-07-30 12:05:00,64.51,64.51,64.4,64.45,17300.0,57.8643,57.8643,57.7657,57.8105,17300.0
2014-07-30 12:10:00,64.46,64.71,64.45,64.66,21400.0,57.8195,58.0437,57.8105,57.9989,21400.0
2014-07-30 12:15:00,64.66,64.66,64.62,64.64,18300.0,57.9989,57.9989,57.963,57.9809,18300.0
2014-07-30 12:20:00,64.64,64.71,64.6,64.66,21900.0,57.9809,58.0437,57.9451,57.9989,21900.0
2014-07-30 12:25:00,64.67,64.68,64.65,64.66,13500.0,58.0078,58.0168,57.9899,57.9989,13500.0
2014-07-30 12:30:00,64.66,64.71,64.58,64.69,18400.0,57.9989,58.0437,57.9271,58.0258,18400.0
2014-07-30 12:35:00,64.7,64.74,64.68,64.71,19300.0,58.0348,58.0706,58.0168,58.0437,19300.0
2014-07-30 12:40:00,64.71,64.74,64.67,64.72,11400.0,58.0437,58.0706,58.0078,58.0527,11400.0
2014-07-30 12:45:00,64.74,64.8,64.72,64.8,7700.0,58.0706,58.1245,58.0527,58.1245,7700.0
2014-07-30 12:50:00,64.8,64.81,64.69,64.7,30700.0,58.1245,58.1334,58.0258,58.0348,30700.0
2014-07-30 12:55:00,64.7,64.83,64.7,64.83,8500.0,58.0348,58.1514,58.0348,58.1514,8500.0
2014-07-30 13:00:00,64.83,64.84,64.69,64.76,14400.0,58.1514,58.1603,58.0258,58.0886,14400.0
2014-07-30 13:05:00,64.76,64.83,64.76,64.81,9500.0,58.0886,58.1514,58.0886,58.1334,9500.0
2014-07-30 13:10:00,64.81,64.85,64.79,64.84,13600.0,58.1334,58.1693,58.1155,58.1603,13600.0
2014-07-30 13:15:00,64.84,64.84,64.72,64.77,9300.0,58.1603,58.1603,58.0527,58.0975,9300.0
2014-07-30 13:20:00,64.79,64.87,64.78,64.83,11600.0,58.1155,58.1872,58.1065,58.1514,11600.0
2014-07-30 13:25:00,64.83,64.87,64.78,64.87,14900.0,58.1514,58.1872,58.1065,58.1872,14900.0
2014-07-30 13:30:00,64.87,65.03,64.86,64.99,31500.0,58.1872,58.3308,58.1783,58.2949,31500.0
2014-07-30 13:35:00,64.99,65.03,64.97,65.03,19300.0,58.2949,58.3308,58.2769,58.3308,19300.0
2014-07-30 13:40:00,65.03,65.19,65.01,65.18,21700.0,58.3308,58.4743,58.3128,58.4653,21700.0
2014-07-30 13:45:00,65.16,65.21,64.96,64.97,19700.0,58.4474,58.4922,58.268,58.2769,19700.0
2014-07-30 13:50:00,64.96,65.01,64.92,64.96,21600.0,58.268,58.3128,58.2321,58.268,21600.0
2014-07-30 13:55:00,64.94,64.97,64.92,64.92,16400.0,58.25,58.2769,58.2321,58.2321,16400.0
2014-07-30 14:00:00,64.94,65.16,64.83,65.08,29300.0,58.25,58.4474,58.1514,58.3756,29300.0
2014-07-30 14:05:00,65.08,65.14,64.88,64.88,51200.0,58.3756,58.4294,58.1962,58.1962,51200.0
2014-07-30 14:10:00,64.91,65.36,64.91,65.28,22200.0,58.2231,58.6268,58.2231,58.555,22200.0
2014-07-30 14:15:00,65.29,65.4,65.29,65.4,37700.0,58.564,58.6626,58.564,58.6626,37700.0
2014-07-30 14:20:00,65.4,65.45,65.33,65.38,49600.0,58.6626,58.7075,58.5999,58.6447,49600.0
2014-07-30 14:25:00,65.38,65.47,65.34,65.47,22700.0,58.6447,58.7254,58.6088,58.7254,22700.0
2014-07-30 14:30:00,65.48,65.52,65.34,65.38,37700.0,58.7344,58.7703,58.6088,58.6447,37700.0
2014-07-30 14:35:00,65.38,65.42,65.32,65.35,36800.0,58.6447,58.6806,58.5909,58.6178,36800.0
2014-07-30 14:40:00,65.33,65.38,65.23,65.24,38500.0,58.5999,58.6447,58.5102,58.5191,38500.0
2014-07-30 14:45:00,65.24,65.31,65.11,65.18,29800.0,58.5191,58.5819,58.4025,58.4653,29800.0
2014-07-30 14:50:00,65.19,65.34,65.17,65.34,23900.0,58.4743,58.6088,58.4563,58.6088,23900.0
2014-07-30 14:55:00,65.35,65.38,65.18,65.29,16500.0,58.6178,58.6447,58.4653,58.564,16500.0
2014-07-30 15:00:00,65.3,65.37,65.26,65.32,27300.0,58.5729,58.6357,58.5371,58.5909,27300.0
2014-07-30 15:05:00,65.33,65.38,65.26,65.28,31500.0,58.5999,58.6447,58.5371,58.555,31500.0
2014-07-30 15:10:00,65.27,65.34,65.24,65.3,23800.0,58.546,58.6088,58.5191,58.5729,23800.0
2014-07-30 15:15:00,65.32,65.46,65.31,65.46,30100.0,58.5909,58.7165,58.5819,58.7165,30100.0
2014-07-30 15:20:00,65.46,65.49,65.39,65.41,27000.0,58.7165,58.7434,58.6537,58.6716,27000.0
2014-07-30 15:25:00,65.41,65.43,65.33,65.34,36700.0,58.6716,58.6896,58.5999,58.6088,36700.0
2014-07-30 15:30:00,65.36,65.43,65.34,65.43,55900.0,58.6268,58.6896,58.6088,58.6896,55900.0
2014-07-30 15:35:00,65.42,65.46,65.32,65.43,56700.0,58.6806,58.7165,58.5909,58.6896,56700.0
2014-07-30 15:40:00,65.43,65.59,65.42,65.59,52800.0,58.6896,58.8331,58.6806,58.8331,52800.0
2014-07-30 15:45:00,65.59,65.59,65.48,65.49,60000.0,58.8331,58.8331,58.7344,58.7434,60000.0
2014-07-30 15:50:00,65.5,65.58,65.5,65.53,66800.0,58.7523,58.8241,58.7523,58.7793,66800.0
2014-07-30 15:55:00,65.53,65.54,65.38,65.4,113100.0,58.7793,58.7882,58.6447,58.6626,113100.0
2014-07-31 09:30:00,65.32,65.34,64.68,64.94,81000.0,58.5909,58.6088,58.0168,58.25,81000.0
2014-07-31 09:35:00,65.0,65.04,64.7,64.7,48500.0,58.3039,58.3397,58.0348,58.0348,48500.0
2014-07-31 09:40:00,64.7,64.87,64.62,64.67,54900.0,58.0348,58.1872,57.963,58.0078,54900.0
2014-07-31 09:45:00,64.65,65.03,64.63,65.01,59800.0,57.9899,58.3308,57.972,58.3128,59800.0
2014-07-31 09:50:00,65.0,65.07,64.9,64.99,31100.0,58.3039,58.3666,58.2142,58.2949,31100.0
2014-07-31 09:55:00,64.99,65.14,64.97,65.04,30500.0,58.2949,58.4294,58.2769,58.3397,30500.0
2014-07-31 10:00:00,65.03,65.07,64.91,65.06,16400.0,58.3308,58.3666,58.2231,58.3577,16400.0
2014-07-31 10:05:00,65.05,65.15,65.02,65.06,17400.0,58.3487,58.4384,58.3218,58.3577,17400.0
2014-07-31 10:10:00,65.05,65.22,65.0,65.2,27600.0,58.3487,58.5012,58.3039,58.4832,27600.0
2014-07-31 10:15:00,65.18,65.29,65.13,65.25,22000.0,58.4653,58.564,58.4205,58.5281,22000.0
2014-07-31 10:20:00,65.24,65.26,65.06,65.06,28300.0,58.5191,58.5371,58.3577,58.3577,28300.0
2014-07-31 10:25:00,65.05,65.05,64.89,64.94,23300.0,58.3487,58.3487,58.2052,58.25,23300.0
2014-07-31 10:30:00,64.94,64.99,64.82,64.84,14800.0,58.25,58.2949,58.1424,58.1603,14800.0
2014-07-31 10:35:00,64.84,64.92,64.82,64.91,17400.0,58.1603,58.2321,58.1424,58.2231,17400.0
2014-07-31 10:40:00,64.92,64.96,64.82,64.93,16400.0,58.2321,58.268,58.1424,58.2411,16400.0
2014-07-31 10:45:00,64.91,64.91,64.85,64.85,17600.0,58.2231,58.2231,58.1693,58.1693,17600.0
2014-07-31 10:50:00,64.85,64.91,64.72,64.75,31500.0,58.1693,58.2231,58.0527,58.0796,31500.0
2014-07-31 10:55:00,64.76,64.77,64.57,64.57,40100.0,58.0886,58.0975,57.9181,57.9181,40100.0
2014-07-31 11:00:00,64.56,64.82,64.56,64.78,30800.0,57.9092,58.1424,57.9092,58.1065,30800.0
2014-07-31 11:05:00,64.79,64.83,64.74,64.79,10800.0,58.1155,58.1514,58.0706,58.1155,10800.0
2014-07-31 11:10:00,64.8,64.88,64.78,64.83,19100.0,58.1245,58.1962,58.1065,58.1514,19100.0
2014-07-31 11:15:00,64.82,64.87,64.77,64.86,18200.0,58.1424,58.1872,58.0975,58.1783,18200.0
2014-07-31 11:20:00,64.85,64.92,64.84,64.9,27900.0,58.1693,58.2321,58.1603,58.2142,27900.0
2014-07-31 11:25:00,64.89,64.91,64.81,64.81,15500.0,58.2052,58.2231,58.1334,58.1334,15500.0
2014-07-31 11:30:00,64.84,64.84,64.76,64.8,16300.0,58.1603,58.1603,58.0886,58.1245,16300.0
2014-07-31 11:35:00,64.81,64.89,64.73,64.89,27100.0,58.1334,58.2052,58.0617,58.2052,27100.0
2014-07-31 11:40:00,64.89,64.92,64.83,64.83,20700.0,58.2052,58.2321,58.1514,58.1514,20700.0
2014-07-31 11:45:00,64.83,64.89,64.78,64.81,30300.0,58.1514,58.2052,58.1065,58.1334,30300.0
2014-07-31 11:50:00,64.82,64.82,64.65,64.69,28300.0,58.1424,58.1424,57.9899,58.0258,28300.0
2014-07-31 11:55:00,64.7,64.77,64.68,64.7,15900.0,58.0348,58.0975,58.0168,58.0348,15900.0
2014-07-31 12:00:00,64.73,64.73,64.55,64.6,97500.0,58.0617,58.0617,57.9002,57.9451,97500.0
2014-07-31 12:05:00,64.61,64.61,64.58,64.6,31500.0,57.954,57.954,57.9271,57.9451,31500.0
2014-07-31 12:10:00,64.6,64.61,64.55,64.55,32200.0,57.9451,57.954,57.9002,57.9002,32200.0
2014-07-31 12:15:00,64.54,64.55,64.5,64.54,31400.0,57.8912,57.9002,57.8554,57.8912,31400.0
2014-07-31 12:20:00,64.54,64.55,64.48,64.48,21900.0,57.8912,57.9002,57.8374,57.8374,21900.0
2014-07-31 12:25:00,64.48,64.52,64.46,64.52,46900.0,57.8374,57.8733,57.8195,57.8733,46900.0
2014-07-31 12:30:00,64.51,64.6,64.5,64.55,89400.0,57.8643,57.9451,57.8554,57.9002,89400.0
2014-07-31 12:35:00,64.56,64.7,64.55,64.7,62100.0,57.9092,58.0348,57.9002,58.0348,62100.0
2014-07-31 12:40:00,64.71,64.81,64.69,64.78,45800.0,58.0437,58.1334,58.0258,58.1065,45800.0
2014-07-31 12:45:00,64.77,64.84,64.75,64.81,8000.0,58.0975,58.1603,58.0796,58.1334,8000.0
2014-07-31 12:50:00,64.82,64.86,64.76,64.78,61300.0,58.1424,58.1783,58.0886,58.1065,61300.0
2014-07-31 12:55:00,64.78,64.84,64.78,64.8,27700.0,58.1065,58.1603,58.1065,58.1245,27700.0
2014-07-31 13:00:00,64.8,64.8,64.74,64.77,19100.0,58.1245,58.1245,58.0706,58.0975,19100.0
2014-07-31 13:05:00,64.78,64.83,64.75,64.82,24500.0,58.1065,58.1514,58.0796,58.1424,24500.0
2014-07-31 13:10:00,64.81,64.81,64.75,64.79,12800.0,58.1334,58.1334,58.0796,58.1155,12800.0
2014-07-31 13:15:00,64.79,64.84,64.79,64.83,24600.0,58.1155,58.1603,58.1155,58.1514,24600.0
2014-07-31 13:20:00,64.82,64.84,64.76,64.8,39100.0,58.1424,58.1603,58.0886,58.1245,39100.0
2014-07-31 13:25:00,64.79,64.89,64.79,64.88,6400.0,58.1155,58.2052,58.1155,58.1962,6400.0
2014-07-31 13:30:00,64.88,64.98,64.88,64.97,18300.0,58.1962,58.2859,58.1962,58.2769,18300.0
2014-07-31 13:35:00,64.98,64.99,64.88,64.93,31600.0,58.2859,58.2949,58.1962,58.2411,31600.0
2014-07-31 13:40:00,64.93,64.97,64.87,64.89,15200.0,58.2411,58.2769,58.1872,58.2052,15200.0
2014-07-31 13:45:00,64.9,64.9,64.81,64.84,17200.0,58.2142,58.2142,58.1334,58.1603,17200.0
2014-07-31 13:50:00,64.85,64.88,64.84,64.88,8700.0,58.1693,58.1962,58.1603,58.1962,8700.0
2014-07-31 13:55:00,64.88,64.95,64.86,64.95,16600.0,58.1962,58.259,58.1783,58.259,16600.0
2014-07-31 14:00:00,64.94,64.96,64.9,64.92,31700.0,58.25,58.268,58.2142,58.2321,31700.0
2014-07-31 14:05:00,64.92,65.02,64.91,65.0,19300.0,58.2321,58.3218,58.2231,58.3039,19300.0
2014-07-31 14:10:00,64.99,64.99,64.94,64.98,31800.0,58.2949,58.2949,58.25,58.2859,31800.0
2014-07-31 14:15:00,64.99,65.03,64.93,64.98,17200.0,58.2949,58.3308,58.2411,58.2859,17200.0
2014-07-31 14:20:00,64.98,64.98,64.9,64.92,16100.0,58.2859,58.2859,58.2142,58.2321,16100.0
2014-07-31 14:25:00,64.92,65.01,64.92,65.01,4100.0,58.2321,58.3128,58.2321,58.3128,4100.0
2014-07-31 14:30:00,65.0,65.05,64.97,65.05,14000.0,58.3039,58.3487,58.2769,58.3487,14000.0
2014-07-31 14:35:00,65.04,65.04,65.0,65.03,27900.0,58.3397,58.3397,58.3039,58.3308,27900.0
2014-07-31 14:40:00,65.03,65.04,64.93,64.93,24400.0,58.3308,58.3397,58.2411,58.2411,24400.0
2014-07-31 14:45:00,64.94,64.95,64.78,64.85,23700.0,58.25,58.259,58.1065,58.1693,23700.0
2014-07-31 14:50:00,64.85,64.89,64.83,64.84,21100.0,58.1693,58.2052,58.1514,58.1603,21100.0
2014-07-31 14:55:00,64.84,64.87,64.78,64.78,78600.0,58.1603,58.1872,58.1065,58.1065,78600.0
2014-07-31 15:00:00,64.77,64.84,64.7,64.83,43800.0,58.0975,58.1603,58.0348,58.1514,43800.0
2014-07-31 15:05:00,64.82,64.84,64.75,64.75,26000.0,58.1424,58.1603,58.0796,58.0796,26000.0
2014-07-31 15:10:00,64.75,64.76,64.68,64.71,90700.0,58.0796,58.0886,58.0168,58.0437,90700.0
2014-07-31 15:15:00,64.71,64.73,64.67,64.72,246000.0,58.0437,58.0617,58.0078,58.0527,246000.0
2014-07-31 15:20:00,64.72,64.72,64.67,64.71,37500.0,58.0527,58.0527,58.0078,58.0437,37500.0
2014-07-31 15:25:00,64.72,64.74,64.68,64.72,28200.0,58.0527,58.0706,58.0168,58.0527,28200.0
2014-07-31 15:30:00,64.72,64.8,64.71,64.73,43700.0,58.0527,58.1245,58.0437,58.0617,43700.0
2014-07-31 15:35:00,64.73,64.82,64.7,64.77,39300.0,58.0617,58.1424,58.0348,58.0975,39300.0
2014-07-31 15:40:00,64.78,64.81,64.7,64.7,53500.0,58.1065,58.1334,58.0348,58.0348,53500.0
2014-07-31 15:45:00,64.7,64.77,64.66,64.75,63200.0,58.0348,58.0975,57.9989,58.0796,63200.0
2014-07-31 15:50:00,64.75,64.8,64.71,64.8,88500.0,58.0796,58.1245,58.0437,58.1245,88500.0
2014-07-31 15:55:00,64.79,64.81,64.7,64.71,135400.0,58.1155,58.1334,58.0348,58.0437,135400.0
2014-08-01 09:30:00,64.83,65.27,64.58,64.67,79100.0,58.1514,58.546,57.9271,58.0078,79100.0
2014-08-01 09:35:00,64.72,64.9,64.56,64.84,61700.0,58.0527,58.2142,57.9092,58.1603,61700.0
2014-08-01 09:40:00,64.87,65.01,64.78,64.84,19800.0,58.1872,58.3128,58.1065,58.1603,19800.0
2014-08-01 09:45:00,64.84,64.98,64.71,64.72,71700.0,58.1603,58.2859,58.0437,58.0527,71700.0
2014-08-01 09:50:00,64.73,64.94,64.66,64.94,33000.0,58.0617,58.25,57.9989,58.25,33000.0
2014-08-01 09:55:00,64.93,64.98,64.86,64.93,18700.0,58.2411,58.2859,58.1783,58.2411,18700.0
2014-08-01 10:00:00,64.93,65.02,64.87,64.95,21100.0,58.2411,58.3218,58.1872,58.259,21100.0
2014-08-01 10:05:00,64.97,65.0,64.79,64.84,30400.0,58.2769,58.3039,58.1155,58.1603,30400.0
2014-08-01 10:10:00,64.86,64.88,64.77,64.82,38600.0,58.1783,58.1962,58.0975,58.1424,38600.0
2014-08-01 10:15:00,64.83,64.9,64.79,64.88,61300.0,58.1514,58.2142,58.1155,58.1962,61300.0
2014-08-01 10:20:00,64.88,64.97,64.85,64.95,17300.0,58.1962,58.2769,58.1693,58.259,17300.0
2014-08-01 10:25:00,64.94,65.02,64.86,64.98,66500.0,58.25,58.3218,58.1783,58.2859,66500.0
2014-08-01 10:30:00,64.99,64.99,64.87,64.9,12700.0,58.2949,58.2949,58.1872,58.2142,12700.0
2014-08-01 10:35:00,64.89,64.97,64.85,64.97,17300.0,58.2052,58.2769,58.1693,58.2769,17300.0
2014-08-01 10:40:00,64.97,65.01,64.91,64.92,10800.0,58.2769,58.3128,58.2231,58.2321,10800.0
2014-08-01 10:45:00,64.92,64.94,64.84,64.87,15800.0,58.2321,58.25,58.1603,58.1872,15800.0
2014-08-01 10:50:00,64.87,64.87,64.79,64.79,12300.0,58.1872,58.1872,58.1155,58.1155,12300.0
2014-08-01 10:55:00,64.79,64.8,64.71,64.72,32100.0,58.1155,58.1245,58.0437,58.0527,32100.0
2014-08-01 11:00:00,64.72,64.78,64.68,64.7,22400.0,58.0527,58.1065,58.0168,58.0348,22400.0
2014-08-01 11:05:00,64.69,64.72,64.58,64.61,27600.0,58.0258,58.0527,57.9271,57.954,27600.0
2014-08-01 11:10:00,64.6,64.61,64.53,64.58,19300.0,57.9451,57.954,57.8823,57.9271,19300.0
2014-08-01 11:15:00,64.58,64.6,64.52,64.55,16000.0,57.9271,57.9451,57.8733,57.9002,16000.0
2014-08-01 11:20:00,64.55,64.82,64.53,64.81,42200.0,57.9002,58.1424,57.8823,58.1334,42200.0
2014-08-01 11:25:00,64.81,64.82,64.76,64.78,48900.0,58.1334,58.1424,58.0886,58.1065,48900.0
2014-08-01 11:30:00,64.79,64.97,64.74,64.76,70900.0,58.1155,58.2769,58.0706,58.0886,70900.0
2014-08-01 11:35:00,64.76,64.76,64.61,64.62,20500.0,58.0886,58.0886,57.954,57.963,20500.0
2014-08-01 11:40:00,64.63,64.66,64.53,64.57,14400.0,57.972,57.9989,57.8823,57.9181,14400.0
2014-08-01 11:45:00,64.58,64.62,64.48,64.5,34000.0,57.9271,57.963,57.8374,57.8554,34000.0
2014-08-01 11:50:00,64.5,64.53,64.35,64.35,29000.0,57.8554,57.8823,57.7208,57.7208,29000.0
2014-08-01 11:55:00,64.36,64.44,64.36,64.43,16800.0,57.7298,57.8015,57.7298,57.7926,16800.0
2014-08-01 12:00:00,64.44,64.48,64.41,64.48,22900.0,57.8015,57.8374,57.7746,57.8374,22900.0
2014-08-01 12:05:00,64.48,64.48,64.36,64.39,16400.0,57.8374,57.8374,57.7298,57.7567,16400.0
2014-08-01 12:10:00,64.39,64.46,64.37,64.45,23500.0,57.7567,57.8195,57.7388,57.8105,23500.0
2014-08-01 12:15:00,64.44,64.55,64.43,64.51,30800.0,57.8015,57.9002,57.7926,57.8643,30800.0
2014-08-01 12:20:00,64.52,64.57,64.51,64.54,10300.0,57.8733,57.9181,57.8643,57.8912,10300.0
2014-08-01 12:25:00,64.53,64.55,64.42,64.44,19900.0,57.8823,57.9002,57.7836,57.8015,19900.0
2014-08-01 12:30:00,64.44,64.49,64.44,64.45,9700.0,57.8015,57.8464,57.8015,57.8105,9700.0
2014-08-01 12:35:00,64.44,64.47,64.39,64.42,20700.0,57.8015,57.8285,57.7567,57.7836,20700.0
2014-08-01 12:40:00,64.42,64.48,64.42,64.44,13200.0,57.7836,57.8374,57.7836,57.8015,13200.0
2014-08-01 12:45:00,64.43,64.48,64.37,64.38,33400.0,57.7926,57.8374,57.7388,57.7477,33400.0
2014-08-01 12:50:00,64.37,64.46,64.32,64.46,54000.0,57.7388,57.8195,57.6939,57.8195,54000.0
2014-08-01 12:55:00,64.46,64.59,64.46,64.54,23100.0,57.8195,57.9361,57.8195,57.8912,23100.0
2014-08-01 13:00:00,64.55,64.59,64.48,64.51,19400.0,57.9002,57.9361,57.8374,57.8643,19400.0
2014-08-01 13:05:00,64.53,64.53,64.4,64.45,18700.0,57.8823,57.8823,57.7657,57.8105,18700.0
2014-08-01 13:10:00,64.45,64.52,64.42,64.52,11800.0,57.8105,57.8733,57.7836,57.8733,11800.0
2014-08-01 13:15:00,64.54,64.66,64.52,64.64,25100.0,57.8912,57.9989,57.8733,57.9809,25100.0
2014-08-01 13:20:00,64.65,64.7,64.61,64.69,30800.0,57.9899,58.0348,57.954,58.0258,30800.0
2014-08-01 13:25:00,64.69,64.89,64.67,64.89,32900.0,58.0258,58.2052,58.0078,58.2052,32900.0
2014-08-01 13:30:00,64.89,64.89,64.73,64.73,30200.0,58.2052,58.2052,58.0617,58.0617,30200.0
2014-08-01 13:35:00,64.73,64.8,64.71,64.8,18700.0,58.0617,58.1245,58.0437,58.1245,18700.0
2014-08-01 13:40:00,64.8,64.82,64.71,64.75,21400.0,58.1245,58.1424,58.0437,58.0796,21400.0
2014-08-01 13:45:00,64.76,64.76,64.7,64.75,14400.0,58.0886,58.0886,58.0348,58.0796,14400.0
2014-08-01 13:50:00,64.74,64.74,64.64,64.7,12200.0,58.0706,58.0706,57.9809,58.0348,12200.0
2014-08-01 13:55:00,64.7,64.73,64.63,64.72,39900.0,58.0348,58.0617,57.972,58.0527,39900.0
2014-08-01 14:00:00,64.71,64.76,64.67,64.7,31400.0,58.0437,58.0886,58.0078,58.0348,31400.0
2014-08-01 14:05:00,64.71,64.82,64.68,64.82,23600.0,58.0437,58.1424,58.0168,58.1424,23600.0
2014-08-01 14:10:00,64.8,64.82,64.73,64.77,23900.0,58.1245,58.1424,58.0617,58.0975,23900.0
2014-08-01 14:15:00,64.77,64.83,64.75,64.8,13000.0,58.0975,58.1514,58.0796,58.1245,13000.0
2014-08-01 14:20:00,64.79,64.79,64.71,64.76,19300.0,58.1155,58.1155,58.0437,58.0886,19300.0
2014-08-01 14:25:00,64.76,64.78,64.7,64.73,19800.0,58.0886,58.1065,58.0348,58.0617,19800.0
2014-08-01 14:30:00,64.73,64.78,64.69,64.72,21500.0,58.0617,58.1065,58.0258,58.0527,21500.0
2014-08-01 14:35:00,64.72,64.73,64.69,64.71,14600.0,58.0527,58.0617,58.0258,58.0437,14600.0
2014-08-01 14:40:00,64.7,64.71,64.68,64.69,29100.0,58.0348,58.0437,58.0168,58.0258,29100.0
2014-08-01 14:45:00,64.69,64.7,64.61,64.61,32400.0,58.0258,58.0348,57.954,57.954,32400.0
2014-08-01 14:50:00,64.61,64.66,64.6,64.62,22900.0,57.954,57.9989,57.9451,57.963,22900.0
2014-08-01 14:55:00,64.61,64.7,64.6,64.66,19400.0,57.954,58.0348,57.9451,57.9989,19400.0
2014-08-01 15:00:00,64.66,64.71,64.64,64.71,18600.0,57.9989,58.0437,57.9809,58.0437,18600.0
2014-08-01 15:05:00,64.71,64.73,64.67,64.68,29100.0,58.0437,58.0617,58.0078,58.0168,29100.0
2014-08-01 15:10:00,64.68,64.7,64.64,64.65,34600.0,58.0168,58.0348,57.9809,57.9899,34600.0
2014-08-01 15:15:00,64.66,64.73,64.65,64.72,37600.0,57.9989,58.0617,57.9899,58.0527,37600.0
2014-08-01 15:20:00,64.73,64.77,64.71,64.71,36100.0,58.0617,58.0975,58.0437,58.0437,36100.0
2014-08-01 15:25:00,64.7,64.73,64.67,64.67,26800.0,58.0348,58.0617,58.0078,58.0078,26800.0
2014-08-01 15:30:00,64.67,64.71,64.65,64.71,49100.0,58.0078,58.0437,57.9899,58.0437,49100.0
2014-08-01 15:35:00,64.71,64.75,64.7,64.74,99800.0,58.0437,58.0796,58.0348,58.0706,99800.0
2014-08-01 15:40:00,64.73,64.8,64.73,64.78,44000.0,58.0617,58.1245,58.0617,58.1065,44000.0
2014-08-01 15:45:00,64.78,64.78,64.72,64.77,68500.0,58.1065,58.1065,58.0527,58.0975,68500.0
2014-08-01 15:50:00,64.77,64.83,64.71,64.81,123200.0,58.0975,58.1514,58.0437,58.1334,123200.0
2014-08-01 15:55:00,64.8,64.9,64.8,64.9,190500.0,58.1245,58.2142,58.1245,58.2142,190500.0
2014-08-04 09:30:00,65.04,65.07,64.9,64.95,27000.0,58.3397,58.3666,58.2142,58.259,27000.0
2014-08-04 09:35:00,64.96,65.13,64.95,65.0,55700.0,58.268,58.4205,58.259,58.3039,55700.0
2014-08-04 09:40:00,65.0,65.05,64.93,65.0,70400.0,58.3039,58.3487,58.2411,58.3039,70400.0
2014-08-04 09:45:00,64.99,65.23,64.99,65.11,51400.0,58.2949,58.5102,58.2949,58.4025,51400.0
2014-08-04 09:50:00,65.15,65.34,65.15,65.31,22800.0,58.4384,58.6088,58.4384,58.5819,22800.0
2014-08-04 09:55:00,65.3,65.35,65.19,65.22,19200.0,58.5729,58.6178,58.4743,58.5012,19200.0
2014-08-04 10:00:00,65.21,65.21,65.11,65.16,35700.0,58.4922,58.4922,58.4025,58.4474,35700.0
2014-08-04 10:05:00,65.14,65.28,65.12,65.26,25000.0,58.4294,58.555,58.4115,58.5371,25000.0
2014-08-04 10:10:00,65.27,65.3,65.18,65.2,29300.0,58.546,58.5729,58.4653,58.4832,29300.0
2014-08-04 10:15:00,65.2,65.28,65.16,65.2,34900.0,58.4832,58.555,58.4474,58.4832,34900.0
2014-08-04 10:20:00,65.2,65.31,65.17,65.25,13900.0,58.4832,58.5819,58.4563,58.5281,13900.0
2014-08-04 10:25:00,65.25,65.28,65.18,65.22,11900.0,58.5281,58.555,58.4653,58.5012,11900.0
2014-08-04 10:30:00,65.23,65.29,65.2,65.2,27000.0,58.5102,58.564,58.4832,58.4832,27000.0
2014-08-04 10:35:00,65.2,65.24,65.12,65.16,25700.0,58.4832,58.5191,58.4115,58.4474,25700.0
2014-08-04 10:40:00,65.16,65.16,65.08,65.15,24600.0,58.4474,58.4474,58.3756,58.4384,24600.0
2014-08-04 10:45:00,65.15,65.17,65.03,65.13,20200.0,58.4384,58.4563,58.3308,58.4205,20200.0
2014-08-04 10:50:00,65.12,65.14,65.07,65.12,8600.0,58.4115,58.4294,58.3666,58.4115,8600.0
2014-08-04 10:55:00,65.12,65.13,64.99,65.02,25800.0,58.4115,58.4205,58.2949,58.3218,25800.0
2014-08-04 11:00:00,65.02,65.05,65.0,65.02,56900.0,58.3218,58.3487,58.3039,58.3218,56900.0
2014-08-04 11:05:00,65.03,65.24,65.03,65.24,35400.0,58.3308,58.5191,58.3308,58.5191,35400.0
2014-08-04 11:10:00,65.23,65.25,65.16,65.24,15300.0,58.5102,58.5281,58.4474,58.5191,15300.0
2014-08-04 11:15:00,65.25,65.4,65.24,65.33,34100.0,58.5281,58.6626,58.5191,58.5999,34100.0
2014-08-04 11:20:00,65.33,65.5,65.3,65.44,25400.0,58.5999,58.7523,58.5729,58.6985,25400.0
2014-08-04 11:25:00,65.44,65.57,65.42,65.56,18600.0,58.6985,58.8151,58.6806,58.8062,18600.0
2014-08-04 11:30:00,65.57,65.58,65.46,65.54,17500.0,58.8151,58.8241,58.7165,58.7882,17500.0
2014-08-04 11:35:00,65.53,65.54,65.49,65.51,13300.0,58.7793,58.7882,58.7434,58.7613,13300.0
2014-08-04 11:40:00,65.53,65.53,65.34,65.35,26700.0,58.7793,58.7793,58.6088,58.6178,26700.0
2014-08-04 11:45:00,65.35,65.52,65.35,65.5,19700.0,58.6178,58.7703,58.6178,58.7523,19700.0
2014-08-04 11:50:00,65.48,65.59,65.48,65.59,15700.0,58.7344,58.8331,58.7344,58.8331,15700.0
2014-08-04 11:55:00,65.59,65.64,65.55,65.58,12700.0,58.8331,58.8779,58.7972,58.8241,12700.0
2014-08-04 12:00:00,65.58,65.63,65.53,65.57,26400.0,58.8241,58.869,58.7793,58.8151,26400.0
2014-08-04 12:05:00,65.58,65.64,65.56,65.64,14500.0,58.8241,58.8779,58.8062,58.8779,14500.0
2014-08-04 12:10:00,65.63,65.71,65.63,65.71,23400.0,58.869,58.9407,58.869,58.9407,23400.0
2014-08-04 12:15:00,65.72,65.78,65.7,65.77,54200.0,58.9497,59.0035,58.9317,58.9945,54200.0
2014-08-04 12:20:00,65.77,65.78,65.69,65.78,46400.0,58.9945,59.0035,58.9228,59.0035,46400.0
2014-08-04 12:25:00,65.78,65.83,65.73,65.73,34000.0,59.0035,59.0483,58.9586,58.9586,34000.0
2014-08-04 12:30:00,65.72,65.78,65.7,65.74,17800.0,58.9497,59.0035,58.9317,58.9676,17800.0
2014-08-04 12:35:00,65.74,65.74,65.65,65.68,14800.0,58.9676,58.9676,58.8869,58.9138,14800.0
2014-08-04 12:40:00,65.68,65.73,65.67,65.72,13900.0,58.9138,58.9586,58.9048,58.9497,13900.0
2014-08-04 12:45:00,65.71,65.74,65.67,65.69,38300.0,58.9407,58.9676,58.9048,58.9228,38300.0
2014-08-04 12:50:00,65.71,65.72,65.67,65.72,28800.0,58.9407,58.9497,58.9048,58.9497,28800.0
2014-08-04 12:55:00,65.72,65.76,65.69,65.7,15500.0,58.9497,58.9856,58.9228,58.9317,15500.0
2014-08-04 13:00:00,65.7,65.81,65.7,65.81,37200.0,58.9317,59.0304,58.9317,59.0304,37200.0
2014-08-04 13:05:00,65.81,65.82,65.78,65.8,18700.0,59.0304,59.0394,59.0035,59.0214,18700.0
2014-08-04 13:10:00,65.79,65.8,65.73,65.74,15200.0,59.0125,59.0214,58.9586,58.9676,15200.0
2014-08-04 13:15:00,65.75,65.77,65.74,65.76,6800.0,58.9766,58.9945,58.9676,58.9856,6800.0
2014-08-04 13:20:00,65.76,65.79,65.75,65.75,12500.0,58.9856,59.0125,58.9766,58.9766,12500.0
2014-08-04 13:25:00,65.75,65.82,65.75,65.8,34300.0,58.9766,59.0394,58.9766,59.0214,34300.0
2014-08-04 13:30:00,65.8,65.88,65.79,65.82,21900.0,59.0214,59.0932,59.0125,59.0394,21900.0
2014-08-04 13:35:00,65.81,65.85,65.81,65.84,10000.0,59.0304,59.0663,59.0304,59.0573,10000.0
2014-08-04 13:40:00,65.84,65.86,65.81,65.83,11600.0,59.0573,59.0753,59.0304,59.0483,11600.0
2014-08-04 13:45:00,65.84,66.08,65.81,66.01,67400.0,59.0573,59.2726,59.0304,59.2098,67400.0
2014-08-04 13:50:00,66.01,66.01,65.93,65.99,45000.0,59.2098,59.2098,59.138,59.1919,45000.0
2014-08-04 13:55:00,65.99,66.0,65.95,65.98,37400.0,59.1919,59.2008,59.156,59.1829,37400.0
2014-08-04 14:00:00,65.98,66.09,65.95,66.05,82800.0,59.1829,59.2816,59.156,59.2457,82800.0
2014-08-04 14:05:00,66.04,66.06,65.99,66.06,29200.0,59.2367,59.2547,59.1919,59.2547,29200.0
2014-08-04 14:10:00,66.05,66.08,66.0,66.04,24200.0,59.2457,59.2726,59.2008,59.2367,24200.0
2014-08-04 14:15:00,66.04,66.06,65.99,66.06,27300.0,59.2367,59.2547,59.1919,59.2547,27300.0
2014-08-04 14:20:00,66.04,66.09,66.03,66.09,13200.0,59.2367,59.2816,59.2277,59.2816,13200.0
2014-08-04 14:25:00,66.08,66.09,66.02,66.03,8100.0,59.2726,59.2816,59.2188,59.2277,8100.0
2014-08-04 14:30:00,66.03,66.05,65.98,66.0,14500.0,59.2277,59.2457,59.1829,59.2008,14500.0
2014-08-04 14:35:00,66.0,66.05,65.99,66.01,44100.0,59.2008,59.2457,59.1919,59.2098,44100.0
2014-08-04 14:40:00,66.02,66.03,65.99,66.0,18100.0,59.2188,59.2277,59.1919,59.2008,18100.0
2014-08-04 14:45:00,65.99,66.04,65.99,66.0,35000.0,59.1919,59.2367,59.1919,59.2008,35000.0
2014-08-04 14:50:00,66.01,66.06,66.01,66.04,19800.0,59.2098,59.2547,59.2098,59.2367,19800.0
2014-08-04 14:55:00,66.05,66.11,66.04,66.1,21000.0,59.2457,59.2995,59.2367,59.2905,21000.0
2014-08-04 15:00:00,66.1,66.1,66.05,66.06,14000.0,59.2905,59.2905,59.2457,59.2547,14000.0
2014-08-04 15:05:00,66.07,66.11,66.04,66.07,15200.0,59.2636,59.2995,59.2367,59.2636,15200.0
2014-08-04 15:10:00,66.08,66.1,66.04,66.09,16600.0,59.2726,59.2905,59.2367,59.2816,16600.0
2014-08-04 15:15:00,66.09,66.2,66.09,66.17,37000.0,59.2816,59.3802,59.2816,59.3533,37000.0
2014-08-04 15:20:00,66.18,66.2,66.11,66.12,24400.0,59.3623,59.3802,59.2995,59.3085,24400.0
2014-08-04 15:25:00,66.12,66.18,66.12,66.16,29900.0,59.3085,59.3623,59.3085,59.3444,29900.0
2014-08-04 15:30:00,66.16,66.2,66.13,66.14,30100.0,59.3444,59.3802,59.3174,59.3264,30100.0
2014-08-04 15:35:00,66.15,66.25,66.15,66.21,34100.0,59.3354,59.4251,59.3354,59.3892,34100.0
2014-08-04 15:40:00,66.21,66.24,66.19,66.2,37200.0,59.3892,59.4161,59.3713,59.3802,37200.0
2014-08-04 15:45:00,66.19,66.19,66.1,66.1,35800.0,59.3713,59.3713,59.2905,59.2905,35800.0
2014-08-04 15:50:00,66.1,66.12,66.05,66.05,75800.0,59.2905,59.3085,59.2457,59.2457,75800.0
2014-08-04 15:55:00,66.05,66.06,65.99,65.99,110400.0,59.2457,59.2547,59.1919,59.1919,110400.0
2014-08-05 09:30:00,65.75,65.9,65.6,65.7,36100.0,58.9766,59.1111,58.842,58.9317,36100.0
2014-08-05 09:35:00,65.73,65.86,65.68,65.85,39100.0,58.9586,59.0753,58.9138,59.0663,39100.0
2014-08-05 09:40:00,65.84,65.84,65.73,65.76,40500.0,59.0573,59.0573,58.9586,58.9856,40500.0
2014-08-05 09:45:00,65.76,65.83,65.68,65.68,43300.0,58.9856,59.0483,58.9138,58.9138,43300.0
2014-08-05 09:50:00,65.66,65.67,65.43,65.45,22700.0,58.8959,58.9048,58.6896,58.7075,22700.0
2014-08-05 09:55:00,65.44,65.52,65.41,65.48,13000.0,58.6985,58.7703,58.6716,58.7344,13000.0
2014-08-05 10:00:00,65.49,65.56,65.38,65.4,12300.0,58.7434,58.8062,58.6447,58.6626,12300.0
2014-08-05 10:05:00,65.41,65.49,65.35,65.48,16000.0,58.6716,58.7434,58.6178,58.7344,16000.0
2014-08-05 10:10:00,65.49,65.62,65.49,65.51,12300.0,58.7434,58.86,58.7434,58.7613,12300.0
2014-08-05 10:15:00,65.5,65.63,65.48,65.54,32700.0,58.7523,58.869,58.7344,58.7882,32700.0
2014-08-05 10:20:00,65.55,65.66,65.55,65.65,11700.0,58.7972,58.8959,58.7972,58.8869,11700.0
2014-08-05 10:25:00,65.65,65.65,65.57,65.64,8200.0,58.8869,58.8869,58.8151,58.8779,8200.0
2014-08-05 10:30:00,65.62,65.79,65.61,65.71,23900.0,58.86,59.0125,58.851,58.9407,23900.0
2014-08-05 10:35:00,65.72,65.75,65.65,65.69,12700.0,58.9497,58.9766,58.8869,58.9228,12700.0
2014-08-05 10:40:00,65.7,65.74,65.67,65.68,6800.0,58.9317,58.9676,58.9048,58.9138,6800.0
2014-08-05 10:45:00,65.68,65.74,65.68,65.73,15900.0,58.9138,58.9676,58.9138,58.9586,15900.0
2014-08-05 10:50:00,65.75,65.76,65.62,65.62,13300.0,58.9766,58.9856,58.86,58.86,13300.0
2014-08-05 10:55:00,65.61,65.65,65.52,65.54,11600.0,58.851,58.8869,58.7703,58.7882,11600.0
2014-08-05 11:00:00,65.54,65.56,65.46,65.52,17100.0,58.7882,58.8062,58.7165,58.7703,17100.0
2014-08-05 11:05:00,65.51,65.59,65.49,65.49,13900.0,58.7613,58.8331,58.7434,58.7434,13900.0
2014-08-05 11:10:00,65.5,65.74,65.5,65.74,50000.0,58.7523,58.9676,58.7523,58.9676,50000.0
2014-08-05 11:15:00,65.75,65.8,65.69,65.73,15700.0,58.9766,59.0214,58.9228,58.9586,15700.0
2014-08-05 11:20:00,65.73,65.79,65.7,65.72,13400.0,58.9586,59.0125,58.9317,58.9497,13400.0
2014-08-05 11:25:00,65.72,65.72,65.64,65.64,55800.0,58.9497,58.9497,58.8779,58.8779,55800.0
2014-08-05 11:30:00,65.64,65.65,65.57,65.59,67000.0,58.8779,58.8869,58.8151,58.8331,67000.0
2014-08-05 11:35:00,65.59,65.6,65.52,65.52,9800.0,58.8331,58.842,58.7703,58.7703,9800.0
2014-08-05 11:40:00,65.51,65.55,65.5,65.53,22100.0,58.7613,58.7972,58.7523,58.7793,22100.0
2014-08-05 11:45:00,65.52,65.52,65.42,65.42,11600.0,58.7703,58.7703,58.6806,58.6806,11600.0
2014-08-05 11:50:00,65.43,65.47,65.42,65.44,10100.0,58.6896,58.7254,58.6806,58.6985,10100.0
2014-08-05 11:55:00,65.44,65.48,65.4,65.45,29200.0,58.6985,58.7344,58.6626,58.7075,29200.0
2014-08-05 12:00:00,65.44,65.53,65.43,65.51,13200.0,58.6985,58.7793,58.6896,58.7613,13200.0
2014-08-05 12:05:00,65.52,65.52,65.46,65.5,26900.0,58.7703,58.7703,58.7165,58.7523,26900.0
2014-08-05 12:10:00,65.5,65.54,65.49,65.54,15300.0,58.7523,58.7882,58.7434,58.7882,15300.0
2014-08-05 12:15:00,65.53,65.6,65.52,65.58,17800.0,58.7793,58.842,58.7703,58.8241,17800.0
2014-08-05 12:20:00,65.58,65.6,65.47,65.47,35500.0,58.8241,58.842,58.7254,58.7254,35500.0
2014-08-05 12:25:00,65.48,65.52,65.48,65.51,12700.0,58.7344,58.7703,58.7344,58.7613,12700.0
2014-08-05 12:30:00,65.51,65.6,65.5,65.58,22000.0,58.7613,58.842,58.7523,58.8241,22000.0
2014-08-05 12:35:00,65.57,65.58,65.49,65.54,39100.0,58.8151,58.8241,58.7434,58.7882,39100.0
2014-08-05 12:40:00,65.54,65.59,65.53,65.59,18300.0,58.7882,58.8331,58.7793,58.8331,18300.0
2014-08-05 12:45:00,65.58,65.59,65.5,65.52,17600.0,58.8241,58.8331,58.7523,58.7703,17600.0
2014-08-05 12:50:00,65.53,65.54,65.51,65.54,7500.0,58.7793,58.7882,58.7613,58.7882,7500.0
2014-08-05 12:55:00,65.55,65.56,65.46,65.49,13000.0,58.7972,58.8062,58.7165,58.7434,13000.0
2014-08-05 13:00:00,65.5,65.51,65.41,65.41,20200.0,58.7523,58.7613,58.6716,58.6716,20200.0
2014-08-05 13:05:00,65.41,65.46,65.39,65.43,22900.0,58.6716,58.7165,58.6537,58.6896,22900.0
2014-08-05 13:10:00,65.43,65.49,65.41,65.48,21500.0,58.6896,58.7434,58.6716,58.7344,21500.0
2014-08-05 13:15:00,65.49,65.52,65.46,65.48,29400.0,58.7434,58.7703,58.7165,58.7344,29400.0
2014-08-05 13:20:00,65.48,65.5,65.45,65.46,11800.0,58.7344,58.7523,58.7075,58.7165,11800.0
2014-08-05 13:25:00,65.46,65.5,65.45,65.47,16400.0,58.7165,58.7523,58.7075,58.7254,16400.0
2014-08-05 13:30:00,65.48,65.49,65.44,65.48,15600.0,58.7344,58.7434,58.6985,58.7344,15600.0
2014-08-05 13:35:00,65.48,65.48,65.06,65.16,37400.0,58.7344,58.7344,58.3577,58.4474,37400.0
2014-08-05 13:40:00,65.16,65.22,65.02,65.02,28300.0,58.4474,58.5012,58.3218,58.3218,28300.0
2014-08-05 13:45:00,65.04,65.23,65.04,65.22,53300.0,58.3397,58.5102,58.3397,58.5012,53300.0
2014-08-05 13:50:00,65.22,65.22,65.13,65.14,75000.0,58.5012,58.5012,58.4205,58.4294,75000.0
2014-08-05 13:55:00,65.16,65.2,65.08,65.08,32200.0,58.4474,58.4832,58.3756,58.3756,32200.0
2014-08-05 14:00:00,65.07,65.09,64.99,65.07,28100.0,58.3666,58.3846,58.2949,58.3666,28100.0
2014-08-05 14:05:00,65.08,65.08,64.89,64.92,53900.0,58.3756,58.3756,58.2052,58.2321,53900.0
2014-08-05 14:10:00,64.92,65.13,64.92,65.13,115700.0,58.2321,58.4205,58.2321,58.4205,115700.0
2014-08-05 14:15:00,65.14,65.14,65.02,65.05,18200.0,58.4294,58.4294,58.3218,58.3487,18200.0
2014-08-05 14:20:00,65.05,65.08,64.97,64.97,37700.0,58.3487,58.3756,58.2769,58.2769,37700.0
2014-08-05 14:25:00,64.97,65.03,64.91,65.02,31800.0,58.2769,58.3308,58.2231,58.3218,31800.0
2014-08-05 14:30:00,65.03,65.13,65.03,65.09,25400.0,58.3308,58.4205,58.3308,58.3846,25400.0
2014-08-05 14:35:00,65.09,65.13,65.04,65.04,22600.0,58.3846,58.4205,58.3397,58.3397,22600.0
2014-08-05 14:40:00,65.03,65.05,64.92,64.97,54300.0,58.3308,58.3487,58.2321,58.2769,54300.0
2014-08-05 14:45:00,64.98,65.06,64.98,65.02,26300.0,58.2859,58.3577,58.2859,58.3218,26300.0
2014-08-05 14:50:00,65.03,65.03,64.96,64.98,24000.0,58.3308,58.3308,58.268,58.2859,24000.0
2014-08-05 14:55:00,64.98,65.03,64.95,64.95,25100.0,58.2859,58.3308,58.259,58.259,25100.0
2014-08-05 15:00:00,64.94,64.95,64.86,64.9,39700.0,58.25,58.259,58.1783,58.2142,39700.0
2014-08-05 15:05:00,64.9,64.96,64.83,64.83,29200.0,58.2142,58.268,58.1514,58.1514,29200.0
2014-08-05 15:10:00,64.84,64.91,64.77,64.8,53000.0,58.1603,58.2231,58.0975,58.1245,53000.0
2014-08-05 15:15:00,64.8,64.89,64.78,64.88,49500.0,58.1245,58.2052,58.1065,58.1962,49500.0
2014-08-05 15:20:00,64.88,64.89,64.83,64.86,52500.0,58.1962,58.2052,58.1514,58.1783,52500.0
2014-08-05 15:25:00,64.87,64.88,64.77,64.77,60400.0,58.1872,58.1962,58.0975,58.0975,60400.0
2014-08-05 15:30:00,64.77,64.88,64.77,64.88,79400.0,58.0975,58.1962,58.0975,58.1962,79400.0
2014-08-05 15:35:00,64.88,64.94,64.87,64.89,56900.0,58.1962,58.25,58.1872,58.2052,56900.0
2014-08-05 15:40:00,64.89,64.9,64.87,64.87,63300.0,58.2052,58.2142,58.1872,58.1872,63300.0
2014-08-05 15:45:00,64.87,64.91,64.86,64.88,94800.0,58.1872,58.2231,58.1783,58.1962,94800.0
2014-08-05 15:50:00,64.87,64.88,64.84,64.84,155200.0,58.1872,58.1962,58.1603,58.1603,155200.0
2014-08-05 15:55:00,64.85,64.95,64.84,64.92,190600.0,58.1693,58.259,58.1603,58.2321,190600.0
2014-08-06 09:30:00,64.35,64.53,64.18,64.47,84700.0,57.7208,57.8823,57.5683,57.8285,84700.0
2014-08-06 09:35:00,64.48,64.69,64.4,64.41,17500.0,57.8374,58.0258,57.7657,57.7746,17500.0
2014-08-06 09:40:00,64.38,64.79,64.37,64.63,51500.0,57.7477,58.1155,57.7388,57.972,51500.0
2014-08-06 09:45:00,64.63,64.83,64.62,64.83,21900.0,57.972,58.1514,57.963,58.1514,21900.0
2014-08-06 09:50:00,64.81,64.81,64.7,64.77,14500.0,58.1334,58.1334,58.0348,58.0975,14500.0
2014-08-06 09:55:00,64.75,64.75,64.49,64.5,24900.0,58.0796,58.0796,57.8464,57.8554,24900.0
2014-08-06 10:00:00,64.51,64.61,64.49,64.59,18500.0,57.8643,57.954,57.8464,57.9361,18500.0
2014-08-06 10:05:00,64.57,64.66,64.54,64.63,14600.0,57.9181,57.9989,57.8912,57.972,14600.0
2014-08-06 10:10:00,64.65,64.66,64.47,64.5,22800.0,57.9899,57.9989,57.8285,57.8554,22800.0
2014-08-06 10:15:00,64.5,64.55,64.4,64.46,19000.0,57.8554,57.9002,57.7657,57.8195,19000.0
2014-08-06 10:20:00,64.44,64.59,64.41,64.57,28600.0,57.8015,57.9361,57.7746,57.9181,28600.0
2014-08-06 10:25:00,64.57,64.62,64.54,64.61,52200.0,57.9181,57.963,57.8912,57.954,52200.0
2014-08-06 10:30:00,64.64,64.69,64.54,64.65,23500.0,57.9809,58.0258,57.8912,57.9899,23500.0
2014-08-06 10:35:00,64.64,64.7,64.63,64.66,31600.0,57.9809,58.0348,57.972,57.9989,31600.0
2014-08-06 10:40:00,64.65,64.67,64.6,64.63,20100.0,57.9899,58.0078,57.9451,57.972,20100.0
2014-08-06 10:45:00,64.62,64.76,64.6,64.76,31900.0,57.963,58.0886,57.9451,58.0886,31900.0
2014-08-06 10:50:00,64.76,64.77,64.66,64.75,32700.0,58.0886,58.0975,57.9989,58.0796,32700.0
2014-08-06 10:55:00,64.75,64.82,64.72,64.82,71300.0,58.0796,58.1424,58.0527,58.1424,71300.0
2014-08-06 11:00:00,64.83,64.89,64.81,64.81,14500.0,58.1514,58.2052,58.1334,58.1334,14500.0
2014-08-06 11:05:00,64.81,64.9,64.8,64.81,15900.0,58.1334,58.2142,58.1245,58.1334,15900.0
2014-08-06 11:10:00,64.82,64.83,64.69,64.72,34800.0,58.1424,58.1514,58.0258,58.0527,34800.0
2014-08-06 11:15:00,64.72,64.75,64.63,64.71,13800.0,58.0527,58.0796,57.972,58.0437,13800.0
2014-08-06 11:20:00,64.71,64.75,64.7,64.73,41200.0,58.0437,58.0796,58.0348,58.0617,41200.0
2014-08-06 11:25:00,64.73,64.78,64.71,64.73,32600.0,58.0617,58.1065,58.0437,58.0617,32600.0
2014-08-06 11:30:00,64.73,64.85,64.73,64.85,24400.0,58.0617,58.1693,58.0617,58.1693,24400.0
2014-08-06 11:35:00,64.85,64.95,64.83,64.92,47200.0,58.1693,58.259,58.1514,58.2321,47200.0
2014-08-06 11:40:00,64.94,64.98,64.93,64.98,12400.0,58.25,58.2859,58.2411,58.2859,12400.0
2014-08-06 11:45:00,64.98,65.03,64.89,64.91,17800.0,58.2859,58.3308,58.2052,58.2231,17800.0
2014-08-06 11:50:00,64.92,64.93,64.86,64.9,13700.0,58.2321,58.2411,58.1783,58.2142,13700.0
2014-08-06 11:55:00,64.91,64.95,64.89,64.93,18500.0,58.2231,58.259,58.2052,58.2411,18500.0
2014-08-06 12:00:00,64.93,64.96,64.9,64.96,13400.0,58.2411,58.268,58.2142,58.268,13400.0
2014-08-06 12:05:00,64.96,64.97,64.89,64.89,14200.0,58.268,58.2769,58.2052,58.2052,14200.0
2014-08-06 12:10:00,64.88,64.93,64.84,64.91,22600.0,58.1962,58.2411,58.1603,58.2231,22600.0
2014-08-06 12:15:00,64.9,64.93,64.84,64.87,47300.0,58.2142,58.2411,58.1603,58.1872,47300.0
2014-08-06 12:20:00,64.86,64.95,64.82,64.9,12200.0,58.1783,58.259,58.1424,58.2142,12200.0
2014-08-06 12:25:00,64.92,64.92,64.84,64.84,16400.0,58.2321,58.2321,58.1603,58.1603,16400.0
2014-08-06 12:30:00,64.85,64.99,64.85,64.97,9500.0,58.1693,58.2949,58.1693,58.2769,9500.0
2014-08-06 12:35:00,64.97,65.0,64.94,64.98,12000.0,58.2769,58.3039,58.25,58.2859,12000.0
2014-08-06 12:40:00,64.98,65.03,64.94,64.97,9700.0,58.2859,58.3308,58.25,58.2769,9700.0
2014-08-06 12:45:00,64.97,64.98,64.9,64.92,19600.0,58.2769,58.2859,58.2142,58.2321,19600.0
2014-08-06 12:50:00,64.93,64.95,64.85,64.87,7300.0,58.2411,58.259,58.1693,58.1872,7300.0
2014-08-06 12:55:00,64.87,64.87,64.81,64.82,15800.0,58.1872,58.1872,58.1334,58.1424,15800.0
2014-08-06 13:00:00,64.83,64.87,64.77,64.77,8200.0,58.1514,58.1872,58.0975,58.0975,8200.0
2014-08-06 13:05:00,64.78,64.86,64.77,64.82,20000.0,58.1065,58.1783,58.0975,58.1424,20000.0
2014-08-06 13:10:00,64.83,64.84,64.76,64.8,12600.0,58.1514,58.1603,58.0886,58.1245,12600.0
2014-08-06 13:15:00,64.8,64.81,64.76,64.78,7700.0,58.1245,58.1334,58.0886,58.1065,7700.0
2014-08-06 13:20:00,64.78,64.83,64.75,64.8,11200.0,58.1065,58.1514,58.0796,58.1245,11200.0
2014-08-06 13:25:00,64.8,64.92,64.8,64.84,63100.0,58.1245,58.2321,58.1245,58.1603,63100.0
2014-08-06 13:30:00,64.83,64.83,64.75,64.82,10400.0,58.1514,58.1514,58.0796,58.1424,10400.0
2014-08-06 13:35:00,64.83,64.86,64.81,64.86,22200.0,58.1514,58.1783,58.1334,58.1783,22200.0
2014-08-06 13:40:00,64.85,64.93,64.83,64.89,11700.0,58.1693,58.2411,58.1514,58.2052,11700.0
2014-08-06 13:45:00,64.9,64.9,64.85,64.87,27700.0,58.2142,58.2142,58.1693,58.1872,27700.0
2014-08-06 13:50:00,64.88,64.9,64.84,64.84,28400.0,58.1962,58.2142,58.1603,58.1603,28400.0
2014-08-06 13:55:00,64.83,64.83,64.76,64.77,10500.0,58.1514,58.1514,58.0886,58.0975,10500.0
2014-08-06 14:00:00,64.78,64.78,64.68,64.73,23800.0,58.1065,58.1065,58.0168,58.0617,23800.0
2014-08-06 14:05:00,64.71,64.74,64.67,64.7,10700.0,58.0437,58.0706,58.0078,58.0348,10700.0
2014-08-06 14:10:00,64.7,64.7,64.66,64.67,16300.0,58.0348,58.0348,57.9989,58.0078,16300.0
2014-08-06 14:15:00,64.68,64.68,64.59,64.59,19300.0,58.0168,58.0168,57.9361,57.9361,19300.0
2014-08-06 14:20:00,64.58,64.59,64.54,64.58,15400.0,57.9271,57.9361,57.8912,57.9271,15400.0
2014-08-06 14:25:00,64.57,64.64,64.57,64.61,11700.0,57.9181,57.9809,57.9181,57.954,11700.0
2014-08-06 14:30:00,64.62,64.63,64.49,64.5,44400.0,57.963,57.972,57.8464,57.8554,44400.0
2014-08-06 14:35:00,64.5,64.54,64.49,64.52,38500.0,57.8554,57.8912,57.8464,57.8733,38500.0
2014-08-06 14:40:00,64.52,64.66,64.52,64.66,29000.0,57.8733,57.9989,57.8733,57.9989,29000.0
2014-08-06 14:45:00,64.65,64.65,64.59,64.59,21900.0,57.9899,57.9899,57.9361,57.9361,21900.0
2014-08-06 14:50:00,64.59,64.68,64.58,64.67,32500.0,57.9361,58.0168,57.9271,58.0078,32500.0
2014-08-06 14:55:00,64.68,64.69,64.61,64.61,22500.0,58.0168,58.0258,57.954,57.954,22500.0
2014-08-06 15:00:00,64.61,64.7,64.6,64.68,23500.0,57.954,58.0348,57.9451,58.0168,23500.0
2014-08-06 15:05:00,64.67,64.67,64.62,64.62,14400.0,58.0078,58.0078,57.963,57.963,14400.0
2014-08-06 15:10:00,64.62,64.63,64.55,64.59,36300.0,57.963,57.972,57.9002,57.9361,36300.0
2014-08-06 15:15:00,64.59,64.7,64.58,64.69,56400.0,57.9361,58.0348,57.9271,58.0258,56400.0
2014-08-06 15:20:00,64.68,64.68,64.62,64.62,24400.0,58.0168,58.0168,57.963,57.963,24400.0
2014-08-06 15:25:00,64.62,64.63,64.54,64.56,24500.0,57.963,57.972,57.8912,57.9092,24500.0
2014-08-06 15:30:00,64.55,64.62,64.54,64.61,36600.0,57.9002,57.963,57.8912,57.954,36600.0
2014-08-06 15:35:00,64.61,64.64,64.57,64.59,52100.0,57.954,57.9809,57.9181,57.9361,52100.0
2014-08-06 15:40:00,64.59,64.61,64.57,64.59,55200.0,57.9361,57.954,57.9181,57.9361,55200.0
2014-08-06 15:45:00,64.59,64.6,64.56,64.58,40200.0,57.9361,57.9451,57.9092,57.9271,40200.0
2014-08-06 15:50:00,64.58,64.61,64.55,64.56,62900.0,57.9271,57.954,57.9002,57.9092,62900.0
2014-08-06 15:55:00,64.55,64.6,64.49,64.5,120400.0,57.9002,57.9451,57.8464,57.8554,120400.0
2014-08-07 09:30:00,64.86,64.86,64.51,64.7,23100.0,58.1783,58.1783,57.8643,58.0348,23100.0
2014-08-07 09:35:00,64.7,64.87,64.65,64.82,28500.0,58.0348,58.1872,57.9899,58.1424,28500.0
2014-08-07 09:40:00,64.8,64.97,64.78,64.92,23600.0,58.1245,58.2769,58.1065,58.2321,23600.0
2014-08-07 09:45:00,64.94,65.03,64.89,64.9,37400.0,58.25,58.3308,58.2052,58.2142,37400.0
2014-08-07 09:50:00,64.91,65.25,64.9,65.23,20000.0,58.2231,58.5281,58.2142,58.5102,20000.0
2014-08-07 09:55:00,65.23,65.33,65.18,65.28,21500.0,58.5102,58.5999,58.4653,58.555,21500.0
2014-08-07 10:00:00,65.28,65.36,65.19,65.22,27000.0,58.555,58.6268,58.4743,58.5012,27000.0
2014-08-07 10:05:00,65.25,65.34,65.23,65.33,28200.0,58.5281,58.6088,58.5102,58.5999,28200.0
2014-08-07 10:10:00,65.33,65.46,65.25,65.39,83300.0,58.5999,58.7165,58.5281,58.6537,83300.0
2014-08-07 10:15:00,65.4,65.49,65.33,65.4,53200.0,58.6626,58.7434,58.5999,58.6626,53200.0
2014-08-07 10:20:00,65.41,65.42,65.31,65.37,26900.0,58.6716,58.6806,58.5819,58.6357,26900.0
2014-08-07 10:25:00,65.38,65.38,65.22,65.24,13100.0,58.6447,58.6447,58.5012,58.5191,13100.0
2014-08-07 10:30:00,65.24,65.31,65.23,65.28,18600.0,58.5191,58.5819,58.5102,58.555,18600.0
2014-08-07 10:35:00,65.28,65.3,65.24,65.29,18300.0,58.555,58.5729,58.5191,58.564,18300.0
2014-08-07 10:40:00,65.29,65.31,65.19,65.2,24600.0,58.564,58.5819,58.4743,58.4832,24600.0
2014-08-07 10:45:00,65.18,65.21,65.09,65.13,33500.0,58.4653,58.4922,58.3846,58.4205,33500.0
2014-08-07 10:50:00,65.12,65.13,65.02,65.06,55200.0,58.4115,58.4205,58.3218,58.3577,55200.0
2014-08-07 10:55:00,65.05,65.13,65.01,65.12,20400.0,58.3487,58.4205,58.3128,58.4115,20400.0
2014-08-07 11:00:00,65.11,65.13,65.02,65.04,22200.0,58.4025,58.4205,58.3218,58.3397,22200.0
2014-08-07 11:05:00,65.04,65.04,64.94,65.02,29400.0,58.3397,58.3397,58.25,58.3218,29400.0
2014-08-07 11:10:00,65.01,65.01,64.87,64.87,13600.0,58.3128,58.3128,58.1872,58.1872,13600.0
2014-08-07 11:15:00,64.86,65.06,64.84,65.05,23900.0,58.1783,58.3577,58.1603,58.3487,23900.0
2014-08-07 11:20:00,65.05,65.09,65.02,65.08,29500.0,58.3487,58.3846,58.3218,58.3756,29500.0
2014-08-07 11:25:00,65.08,65.08,64.97,64.98,16600.0,58.3756,58.3756,58.2769,58.2859,16600.0
2014-08-07 11:30:00,64.97,65.09,64.95,65.02,19600.0,58.2769,58.3846,58.259,58.3218,19600.0
2014-08-07 11:35:00,65.01,65.06,64.98,65.01,11500.0,58.3128,58.3577,58.2859,58.3128,11500.0
2014-08-07 11:40:00,65.01,65.01,64.92,64.93,11600.0,58.3128,58.3128,58.2321,58.2411,11600.0
2014-08-07 11:45:00,64.93,64.95,64.83,64.87,39300.0,58.2411,58.259,58.1514,58.1872,39300.0
2014-08-07 11:50:00,64.87,64.9,64.67,64.72,64300.0,58.1872,58.2142,58.0078,58.0527,64300.0
2014-08-07 11:55:00,64.72,64.86,64.68,64.86,22600.0,58.0527,58.1783,58.0168,58.1783,22600.0
2014-08-07 12:00:00,64.85,64.85,64.73,64.82,15600.0,58.1693,58.1693,58.0617,58.1424,15600.0
2014-08-07 12:05:00,64.81,64.81,64.6,64.79,81200.0,58.1334,58.1334,57.9451,58.1155,81200.0
2014-08-07 12:10:00,64.79,64.81,64.66,64.67,11000.0,58.1155,58.1334,57.9989,58.0078,11000.0
2014-08-07 12:15:00,64.68,64.68,64.57,64.61,14100.0,58.0168,58.0168,57.9181,57.954,14100.0
2014-08-07 12:20:00,64.61,64.7,64.56,64.7,21000.0,57.954,58.0348,57.9092,58.0348,21000.0
2014-08-07 12:25:00,64.7,64.72,64.61,64.62,31900.0,58.0348,58.0527,57.954,57.963,31900.0
2014-08-07 12:30:00,64.62,64.62,64.51,64.55,23700.0,57.963,57.963,57.8643,57.9002,23700.0
2014-08-07 12:35:00,64.54,64.54,64.43,64.51,21000.0,57.8912,57.8912,57.7926,57.8643,21000.0
2014-08-07 12:40:00,64.5,64.5,64.44,64.48,13900.0,57.8554,57.8554,57.8015,57.8374,13900.0
2014-08-07 12:45:00,64.49,64.65,64.48,64.65,31700.0,57.8464,57.9899,57.8374,57.9899,31700.0
2014-08-07 12:50:00,64.65,64.73,64.64,64.73,40500.0,57.9899,58.0617,57.9809,58.0617,40500.0
2014-08-07 12:55:00,64.73,64.74,64.63,64.65,14700.0,58.0617,58.0706,57.972,57.9899,14700.0
2014-08-07 13:00:00,64.65,64.73,64.65,64.72,17100.0,57.9899,58.0617,57.9899,58.0527,17100.0
2014-08-07 13:05:00,64.72,64.78,64.68,64.76,30100.0,58.0527,58.1065,58.0168,58.0886,30100.0
2014-08-07 13:10:00,64.77,64.77,64.64,64.65,55400.0,58.0975,58.0975,57.9809,57.9899,55400.0
2014-08-07 13:15:00,64.66,64.7,64.59,64.62,14100.0,57.9989,58.0348,57.9361,57.963,14100.0
2014-08-07 13:20:00,64.61,64.63,64.56,64.63,10100.0,57.954,57.972,57.9092,57.972,10100.0
2014-08-07 13:25:00,64.62,64.76,64.61,64.67,16300.0,57.963,58.0886,57.954,58.0078,16300.0
2014-08-07 13:30:00,64.66,64.73,64.65,64.68,11600.0,57.9989,58.0617,57.9899,58.0168,11600.0
2014-08-07 13:35:00,64.68,64.72,64.66,64.72,24300.0,58.0168,58.0527,57.9989,58.0527,24300.0
2014-08-07 13:40:00,64.73,64.82,64.73,64.81,17500.0,58.0617,58.1424,58.0617,58.1334,17500.0
2014-08-07 13:45:00,64.8,64.8,64.74,64.75,8800.0,58.1245,58.1245,58.0706,58.0796,8800.0
2014-08-07 13:50:00,64.76,64.76,64.65,64.65,15500.0,58.0886,58.0886,57.9899,57.9899,15500.0
2014-08-07 13:55:00,64.66,64.71,64.66,64.68,11300.0,57.9989,58.0437,57.9989,58.0168,11300.0
2014-08-07 14:00:00,64.68,64.69,64.59,64.6,12000.0,58.0168,58.0258,57.9361,57.9451,12000.0
2014-08-07 14:05:00,64.6,64.64,64.6,64.64,14800.0,57.9451,57.9809,57.9451,57.9809,14800.0
2014-08-07 14:10:00,64.63,64.67,64.6,64.62,28800.0,57.972,58.0078,57.9451,57.963,28800.0
2014-08-07 14:15:00,64.62,64.63,64.55,64.56,13500.0,57.963,57.972,57.9002,57.9092,13500.0
2014-08-07 14:20:00,64.57,64.57,64.54,64.56,13200.0,57.9181,57.9181,57.8912,57.9092,13200.0
2014-08-07 14:25:00,64.55,64.57,64.52,64.53,12200.0,57.9002,57.9181,57.8733,57.8823,12200.0
2014-08-07 14:30:00,64.53,64.53,64.51,64.53,15900.0,57.8823,57.8823,57.8643,57.8823,15900.0
2014-08-07 14:35:00,64.52,64.54,64.48,64.48,24600.0,57.8733,57.8912,57.8374,57.8374,24600.0
2014-08-07 14:40:00,64.48,64.51,64.44,64.44,17200.0,57.8374,57.8643,57.8015,57.8015,17200.0
2014-08-07 14:45:00,64.44,64.48,64.44,64.47,15300.0,57.8015,57.8374,57.8015,57.8285,15300.0
2014-08-07 14:50:00,64.47,64.49,64.45,64.45,21100.0,57.8285,57.8464,57.8105,57.8105,21100.0
2014-08-07 14:55:00,64.43,64.45,64.37,64.38,30400.0,57.7926,57.8105,57.7388,57.7477,30400.0
2014-08-07 15:00:00,64.37,64.43,64.34,64.41,37400.0,57.7388,57.7926,57.7118,57.7746,37400.0
2014-08-07 15:05:00,64.41,64.43,64.29,64.33,40100.0,57.7746,57.7926,57.667,57.7029,40100.0
2014-08-07 15:10:00,64.32,64.36,64.27,64.29,32300.0,57.6939,57.7298,57.6491,57.667,32300.0
2014-08-07 15:15:00,64.28,64.33,64.19,64.31,50100.0,57.658,57.7029,57.5773,57.6849,50100.0
2014-08-07 15:20:00,64.28,64.28,64.14,64.14,26800.0,57.658,57.658,57.5324,57.5324,26800.0
2014-08-07 15:25:00,64.14,64.21,64.12,64.21,28600.0,57.5324,57.5952,57.5145,57.5952,28600.0
2014-08-07 15:30:00,64.21,64.26,64.19,64.23,34100.0,57.5952,57.6401,57.5773,57.6132,34100.0
2014-08-07 15:35:00,64.22,64.31,64.2,64.3,43300.0,57.6042,57.6849,57.5863,57.676,43300.0
2014-08-07 15:40:00,64.29,64.31,64.23,64.26,34400.0,57.667,57.6849,57.6132,57.6401,34400.0
2014-08-07 15:45:00,64.25,64.27,64.2,64.22,38800.0,57.6311,57.6491,57.5863,57.6042,38800.0
2014-08-07 15:50:00,64.21,64.29,64.18,64.26,72300.0,57.5952,57.667,57.5683,57.6401,72300.0
2014-08-07 15:55:00,64.27,64.3,64.22,64.24,86800.0,57.6491,57.676,57.6042,57.6221,86800.0
2014-08-08 09:30:00,64.74,64.74,64.35,64.47,33300.0,58.0706,58.0706,57.7208,57.8285,33300.0
2014-08-08 09:35:00,64.44,64.44,64.3,64.38,36600.0,57.8015,57.8015,57.676,57.7477,36600.0
2014-08-08 09:40:00,64.39,64.54,64.39,64.52,11200.0,57.7567,57.8912,57.7567,57.8733,11200.0
2014-08-08 09:45:00,64.5,64.6,64.41,64.6,31300.0,57.8554,57.9451,57.7746,57.9451,31300.0
2014-08-08 09:50:00,64.59,64.67,64.57,64.63,9600.0,57.9361,58.0078,57.9181,57.972,9600.0
2014-08-08 09:55:00,64.65,64.7,64.54,64.54,15800.0,57.9899,58.0348,57.8912,57.8912,15800.0
2014-08-08 10:00:00,64.55,64.58,64.42,64.5,20300.0,57.9002,57.9271,57.7836,57.8554,20300.0
2014-08-08 10:05:00,64.51,64.69,64.45,64.6,23100.0,57.8643,58.0258,57.8105,57.9451,23100.0
2014-08-08 10:10:00,64.61,64.64,64.56,64.58,8600.0,57.954,57.9809,57.9092,57.9271,8600.0
2014-08-08 10:15:00,64.6,64.63,64.52,64.52,11500.0,57.9451,57.972,57.8733,57.8733,11500.0
2014-08-08 10:20:00,64.52,64.55,64.41,64.48,16800.0,57.8733,57.9002,57.7746,57.8374,16800.0
2014-08-08 10:25:00,64.47,64.47,64.32,64.35,10500.0,57.8285,57.8285,57.6939,57.7208,10500.0
2014-08-08 10:30:00,64.33,64.41,64.3,64.36,14300.0,57.7029,57.7746,57.676,57.7298,14300.0
2014-08-08 10:35:00,64.38,64.46,64.32,64.46,24000.0,57.7477,57.8195,57.6939,57.8195,24000.0
2014-08-08 10:40:00,64.45,64.62,64.45,64.6,16900.0,57.8105,57.963,57.8105,57.9451,16900.0
2014-08-08 10:45:00,64.61,64.7,64.61,64.61,6900.0,57.954,58.0348,57.954,57.954,6900.0
2014-08-08 10:50:00,64.62,64.65,64.59,64.61,7800.0,57.963,57.9899,57.9361,57.954,7800.0
2014-08-08 10:55:00,64.6,64.62,64.54,64.55,40700.0,57.9451,57.963,57.8912,57.9002,40700.0
2014-08-08 11:00:00,64.55,64.57,64.5,64.54,21900.0,57.9002,57.9181,57.8554,57.8912,21900.0
2014-08-08 11:05:00,64.55,64.62,64.55,64.55,38100.0,57.9002,57.963,57.9002,57.9002,38100.0
2014-08-08 11:10:00,64.56,64.7,64.56,64.66,9200.0,57.9092,58.0348,57.9092,57.9989,9200.0
2014-08-08 11:15:00,64.64,64.66,64.56,64.63,11100.0,57.9809,57.9989,57.9092,57.972,11100.0
2014-08-08 11:20:00,64.61,64.61,64.51,64.55,14800.0,57.954,57.954,57.8643,57.9002,14800.0
2014-08-08 11:25:00,64.55,64.63,64.55,64.63,13900.0,57.9002,57.972,57.9002,57.972,13900.0
2014-08-08 11:30:00,64.64,64.64,64.53,64.53,18200.0,57.9809,57.9809,57.8823,57.8823,18200.0
2014-08-08 11:35:00,64.55,64.55,64.5,64.5,6400.0,57.9002,57.9002,57.8554,57.8554,6400.0
2014-08-08 11:40:00,64.51,64.54,64.49,64.51,39600.0,57.8643,57.8912,57.8464,57.8643,39600.0
2014-08-08 11:45:00,64.51,64.53,64.49,64.49,12600.0,57.8643,57.8823,57.8464,57.8464,12600.0
2014-08-08 11:50:00,64.5,64.53,64.48,64.52,10800.0,57.8554,57.8823,57.8374,57.8733,10800.0
2014-08-08 11:55:00,64.52,64.54,64.5,64.54,29200.0,57.8733,57.8912,57.8554,57.8912,29200.0
2014-08-08 12:00:00,64.54,64.58,64.53,64.55,20200.0,57.8912,57.9271,57.8823,57.9002,20200.0
2014-08-08 12:05:00,64.55,64.57,64.52,64.53,25100.0,57.9002,57.9181,57.8733,57.8823,25100.0
2014-08-08 12:10:00,64.53,64.57,64.53,64.55,14000.0,57.8823,57.9181,57.8823,57.9002,14000.0
2014-08-08 12:15:00,64.55,64.56,64.54,64.55,9500.0,57.9002,57.9092,57.8912,57.9002,9500.0
2014-08-08 12:20:00,64.55,64.55,64.48,64.48,40600.0,57.9002,57.9002,57.8374,57.8374,40600.0
2014-08-08 12:25:00,64.49,64.52,64.44,64.46,14100.0,57.8464,57.8733,57.8015,57.8195,14100.0
2014-08-08 12:30:00,64.46,64.46,64.44,64.44,3800.0,57.8195,57.8195,57.8015,57.8015,3800.0
2014-08-08 12:35:00,64.44,64.46,64.36,64.4,14800.0,57.8015,57.8195,57.7298,57.7657,14800.0
2014-08-08 12:40:00,64.41,64.49,64.4,64.49,6800.0,57.7746,57.8464,57.7657,57.8464,6800.0
2014-08-08 12:45:00,64.49,64.53,64.47,64.53,8900.0,57.8464,57.8823,57.8285,57.8823,8900.0
2014-08-08 12:50:00,64.53,64.54,64.5,64.53,7600.0,57.8823,57.8912,57.8554,57.8823,7600.0
2014-08-08 12:55:00,64.53,64.53,64.48,64.48,9100.0,57.8823,57.8823,57.8374,57.8374,9100.0
2014-08-08 13:00:00,64.48,64.5,64.47,64.47,14300.0,57.8374,57.8554,57.8285,57.8285,14300.0
2014-08-08 13:05:00,64.48,64.51,64.45,64.5,11300.0,57.8374,57.8643,57.8105,57.8554,11300.0
2014-08-08 13:10:00,64.5,64.55,64.49,64.55,15100.0,57.8554,57.9002,57.8464,57.9002,15100.0
2014-08-08 13:15:00,64.55,64.72,64.55,64.72,12500.0,57.9002,58.0527,57.9002,58.0527,12500.0
2014-08-08 13:20:00,64.73,64.81,64.73,64.81,13200.0,58.0617,58.1334,58.0617,58.1334,13200.0
2014-08-08 13:25:00,64.83,64.89,64.81,64.87,10300.0,58.1514,58.2052,58.1334,58.1872,10300.0
2014-08-08 13:30:00,64.88,64.89,64.79,64.83,12500.0,58.1962,58.2052,58.1155,58.1514,12500.0
2014-08-08 13:35:00,64.84,64.88,64.81,64.87,11200.0,58.1603,58.1962,58.1334,58.1872,11200.0
2014-08-08 13:40:00,64.87,64.95,64.87,64.9,9100.0,58.1872,58.259,58.1872,58.2142,9100.0
2014-08-08 13:45:00,64.9,64.93,64.87,64.88,9500.0,58.2142,58.2411,58.1872,58.1962,9500.0
2014-08-08 13:50:00,64.89,64.89,64.83,64.84,16200.0,58.2052,58.2052,58.1514,58.1603,16200.0
2014-08-08 13:55:00,64.82,64.89,64.8,64.87,11600.0,58.1424,58.2052,58.1245,58.1872,11600.0
2014-08-08 14:00:00,64.87,64.89,64.85,64.85,9900.0,58.1872,58.2052,58.1693,58.1693,9900.0
2014-08-08 14:05:00,64.85,64.91,64.84,64.84,12700.0,58.1693,58.2231,58.1603,58.1603,12700.0
2014-08-08 14:10:00,64.84,64.84,64.8,64.82,10800.0,58.1603,58.1603,58.1245,58.1424,10800.0
2014-08-08 14:15:00,64.82,64.84,64.8,64.83,7100.0,58.1424,58.1603,58.1245,58.1514,7100.0
2014-08-08 14:20:00,64.83,64.88,64.81,64.87,12800.0,58.1514,58.1962,58.1334,58.1872,12800.0
2014-08-08 14:25:00,64.88,64.91,64.86,64.9,12500.0,58.1962,58.2231,58.1783,58.2142,12500.0
2014-08-08 14:30:00,64.9,64.91,64.87,64.87,10000.0,58.2142,58.2231,58.1872,58.1872,10000.0
2014-08-08 14:35:00,64.86,64.91,64.85,64.9,10100.0,58.1783,58.2231,58.1693,58.2142,10100.0
2014-08-08 14:40:00,64.9,64.92,64.86,64.87,13400.0,58.2142,58.2321,58.1783,58.1872,13400.0
2014-08-08 14:45:00,64.88,64.91,64.8,64.81,59900.0,58.1962,58.2231,58.1245,58.1334,59900.0
2014-08-08 14:50:00,64.81,64.84,64.8,64.82,15200.0,58.1334,58.1603,58.1245,58.1424,15200.0
2014-08-08 14:55:00,64.81,64.82,64.77,64.78,12600.0,58.1334,58.1424,58.0975,58.1065,12600.0
2014-08-08 15:00:00,64.78,64.79,64.75,64.76,11200.0,58.1065,58.1155,58.0796,58.0886,11200.0
2014-08-08 15:05:00,64.75,64.77,64.73,64.73,13500.0,58.0796,58.0975,58.0617,58.0617,13500.0
2014-08-08 15:10:00,64.73,64.77,64.72,64.76,15800.0,58.0617,58.0975,58.0527,58.0886,15800.0
2014-08-08 15:15:00,64.77,64.81,64.76,64.81,17900.0,58.0975,58.1334,58.0886,58.1334,17900.0
2014-08-08 15:20:00,64.81,64.88,64.8,64.87,20500.0,58.1334,58.1962,58.1245,58.1872,20500.0
2014-08-08 15:25:00,64.87,64.93,64.87,64.92,24200.0,58.1872,58.2411,58.1872,58.2321,24200.0
2014-08-08 15:30:00,64.91,64.91,64.87,64.87,14100.0,58.2231,58.2231,58.1872,58.1872,14100.0
2014-08-08 15:35:00,64.87,64.89,64.86,64.88,20600.0,58.1872,58.2052,58.1783,58.1962,20600.0
2014-08-08 15:40:00,64.89,64.94,64.89,64.94,28300.0,58.2052,58.25,58.2052,58.25,28300.0
2014-08-08 15:45:00,64.94,64.97,64.88,64.88,35400.0,58.25,58.2769,58.1962,58.1962,35400.0
2014-08-08 15:50:00,64.89,64.97,64.89,64.94,60100.0,58.2052,58.2769,58.2052,58.25,60100.0
2014-08-08 15:55:00,64.94,64.96,64.9,64.93,90400.0,58.25,58.268,58.2142,58.2411,90400.0
2014-08-11 09:30:00,65.66,65.66,65.0,65.36,44300.0,58.8959,58.8959,58.3039,58.6268,44300.0
2014-08-11 09:35:00,65.33,65.33,65.1,65.18,15900.0,58.5999,58.5999,58.3936,58.4653,15900.0
2014-08-11 09:40:00,65.2,65.27,65.11,65.27,22500.0,58.4832,58.546,58.4025,58.546,22500.0
2014-08-11 09:45:00,65.27,65.35,65.27,65.32,14000.0,58.546,58.6178,58.546,58.5909,14000.0
2014-08-11 09:50:00,65.34,65.53,65.33,65.53,19900.0,58.6088,58.7793,58.5999,58.7793,19900.0
2014-08-11 09:55:00,65.54,65.58,65.47,65.54,29200.0,58.7882,58.8241,58.7254,58.7882,29200.0
2014-08-11 10:00:00,65.54,65.54,65.31,65.33,31600.0,58.7882,58.7882,58.5819,58.5999,31600.0
2014-08-11 10:05:00,65.35,65.48,65.33,65.48,22000.0,58.6178,58.7344,58.5999,58.7344,22000.0
2014-08-11 10:10:00,65.49,65.51,65.4,65.4,14400.0,58.7434,58.7613,58.6626,58.6626,14400.0
2014-08-11 10:15:00,65.41,65.5,65.41,65.49,7600.0,58.6716,58.7523,58.6716,58.7434,7600.0
2014-08-11 10:20:00,65.47,65.51,65.43,65.49,13800.0,58.7254,58.7613,58.6896,58.7434,13800.0
2014-08-11 10:25:00,65.48,65.52,65.44,65.5,23400.0,58.7344,58.7703,58.6985,58.7523,23400.0
2014-08-11 10:30:00,65.49,65.53,65.44,65.53,15800.0,58.7434,58.7793,58.6985,58.7793,15800.0
2014-08-11 10:35:00,65.54,65.65,65.51,65.62,17900.0,58.7882,58.8869,58.7613,58.86,17900.0
2014-08-11 10:40:00,65.61,65.7,65.57,65.63,20900.0,58.851,58.9317,58.8151,58.869,20900.0
2014-08-11 10:45:00,65.62,65.72,65.62,65.72,14100.0,58.86,58.9497,58.86,58.9497,14100.0
2014-08-11 10:50:00,65.71,65.72,65.65,65.7,39100.0,58.9407,58.9497,58.8869,58.9317,39100.0
2014-08-11 10:55:00,65.69,65.7,65.64,65.66,16000.0,58.9228,58.9317,58.8779,58.8959,16000.0
2014-08-11 11:00:00,65.65,65.72,65.64,65.71,38100.0,58.8869,58.9497,58.8779,58.9407,38100.0
2014-08-11 11:05:00,65.71,65.77,65.71,65.74,11300.0,58.9407,58.9945,58.9407,58.9676,11300.0
2014-08-11 11:10:00,65.75,65.88,65.74,65.87,31200.0,58.9766,59.0932,58.9676,59.0842,31200.0
2014-08-11 11:15:00,65.88,65.92,65.86,65.88,8300.0,59.0932,59.1291,59.0753,59.0932,8300.0
2014-08-11 11:20:00,65.87,65.9,65.82,65.82,29600.0,59.0842,59.1111,59.0394,59.0394,29600.0
2014-08-11 11:25:00,65.82,65.82,65.67,65.67,7100.0,59.0394,59.0394,58.9048,58.9048,7100.0
2014-08-11 11:30:00,65.67,65.77,65.67,65.75,7400.0,58.9048,58.9945,58.9048,58.9766,7400.0
2014-08-11 11:35:00,65.74,65.74,65.62,65.63,12000.0,58.9676,58.9676,58.86,58.869,12000.0
2014-08-11 11:40:00,65.62,65.69,65.6,65.69,7800.0,58.86,58.9228,58.842,58.9228,7800.0
2014-08-11 11:45:00,65.7,65.74,65.67,65.68,5600.0,58.9317,58.9676,58.9048,58.9138,5600.0
2014-08-11 11:50:00,65.67,65.68,65.64,65.65,6900.0,58.9048,58.9138,58.8779,58.8869,6900.0
2014-08-11 11:55:00,65.66,65.72,65.66,65.7,5500.0,58.8959,58.9497,58.8959,58.9317,5500.0
2014-08-11 12:00:00,65.72,65.72,65.62,65.62,10100.0,58.9497,58.9497,58.86,58.86,10100.0
2014-08-11 12:05:00,65.63,65.7,65.6,65.67,25700.0,58.869,58.9317,58.842,58.9048,25700.0
2014-08-11 12:10:00,65.67,65.71,65.66,65.69,7500.0,58.9048,58.9407,58.8959,58.9228,7500.0
2014-08-11 12:15:00,65.68,65.7,65.68,65.68,4300.0,58.9138,58.9317,58.9138,58.9138,4300.0
2014-08-11 12:20:00,65.69,65.81,65.69,65.81,8400.0,58.9228,59.0304,58.9228,59.0304,8400.0
2014-08-11 12:25:00,65.81,65.83,65.78,65.78,8700.0,59.0304,59.0483,59.0035,59.0035,8700.0
2014-08-11 12:30:00,65.78,65.83,65.78,65.81,12000.0,59.0035,59.0483,59.0035,59.0304,12000.0
2014-08-11 12:35:00,65.82,65.89,65.82,65.87,37600.0,59.0394,59.1022,59.0394,59.0842,37600.0
2014-08-11 12:40:00,65.87,65.89,65.85,65.88,16200.0,59.0842,59.1022,59.0663,59.0932,16200.0
2014-08-11 12:45:00,65.89,65.89,65.81,65.83,8600.0,59.1022,59.1022,59.0304,59.0483,8600.0
2014-08-11 12:50:00,65.83,65.85,65.79,65.8,14800.0,59.0483,59.0663,59.0125,59.0214,14800.0
2014-08-11 12:55:00,65.8,65.83,65.74,65.77,11500.0,59.0214,59.0483,58.9676,58.9945,11500.0
2014-08-11 13:00:00,65.76,65.84,65.76,65.84,9300.0,58.9856,59.0573,58.9856,59.0573,9300.0
2014-08-11 13:05:00,65.83,65.88,65.81,65.85,49400.0,59.0483,59.0932,59.0304,59.0663,49400.0
2014-08-11 13:10:00,65.86,65.92,65.86,65.89,15800.0,59.0753,59.1291,59.0753,59.1022,15800.0
2014-08-11 13:15:00,65.89,65.9,65.86,65.87,10500.0,59.1022,59.1111,59.0753,59.0842,10500.0
2014-08-11 13:20:00,65.86,65.92,65.86,65.9,17100.0,59.0753,59.1291,59.0753,59.1111,17100.0
2014-08-11 13:25:00,65.91,65.91,65.81,65.81,8000.0,59.1201,59.1201,59.0304,59.0304,8000.0
2014-08-11 13:30:00,65.81,65.82,65.79,65.81,8700.0,59.0304,59.0394,59.0125,59.0304,8700.0
2014-08-11 13:35:00,65.8,65.87,65.8,65.86,7500.0,59.0214,59.0842,59.0214,59.0753,7500.0
2014-08-11 13:40:00,65.86,65.9,65.86,65.87,10000.0,59.0753,59.1111,59.0753,59.0842,10000.0
2014-08-11 13:45:00,65.87,65.87,65.83,65.87,6000.0,59.0842,59.0842,59.0483,59.0842,6000.0
2014-08-11 13:50:00,65.87,65.9,65.8,65.82,37600.0,59.0842,59.1111,59.0214,59.0394,37600.0
2014-08-11 13:55:00,65.81,65.81,65.72,65.75,9900.0,59.0304,59.0304,58.9497,58.9766,9900.0
2014-08-11 14:00:00,65.75,65.78,65.71,65.78,18800.0,58.9766,59.0035,58.9407,59.0035,18800.0
2014-08-11 14:05:00,65.78,65.82,65.77,65.8,14800.0,59.0035,59.0394,58.9945,59.0214,14800.0
2014-08-11 14:10:00,65.8,65.81,65.77,65.79,25100.0,59.0214,59.0304,58.9945,59.0125,25100.0
2014-08-11 14:15:00,65.8,65.85,65.75,65.84,15300.0,59.0214,59.0663,58.9766,59.0573,15300.0
2014-08-11 14:20:00,65.82,65.86,65.81,65.85,22100.0,59.0394,59.0753,59.0304,59.0663,22100.0
2014-08-11 14:25:00,65.85,65.86,65.81,65.81,8400.0,59.0663,59.0753,59.0304,59.0304,8400.0
2014-08-11 14:30:00,65.8,65.8,65.76,65.78,13700.0,59.0214,59.0214,58.9856,59.0035,13700.0
2014-08-11 14:35:00,65.77,65.79,65.74,65.74,6400.0,58.9945,59.0125,58.9676,58.9676,6400.0
2014-08-11 14:40:00,65.74,65.78,65.73,65.78,6400.0,58.9676,59.0035,58.9586,59.0035,6400.0
2014-08-11 14:45:00,65.79,65.83,65.79,65.81,10300.0,59.0125,59.0483,59.0125,59.0304,10300.0
2014-08-11 14:50:00,65.81,65.81,65.79,65.8,8800.0,59.0304,59.0304,59.0125,59.0214,8800.0
2014-08-11 14:55:00,65.8,65.85,65.8,65.8,14600.0,59.0214,59.0663,59.0214,59.0214,14600.0
2014-08-11 15:00:00,65.8,65.82,65.78,65.82,12900.0,59.0214,59.0394,59.0035,59.0394,12900.0
2014-08-11 15:05:00,65.82,65.85,65.81,65.81,7500.0,59.0394,59.0663,59.0304,59.0304,7500.0
2014-08-11 15:10:00,65.81,65.84,65.81,65.84,11400.0,59.0304,59.0573,59.0304,59.0573,11400.0
2014-08-11 15:15:00,65.84,65.85,65.8,65.84,12700.0,59.0573,59.0663,59.0214,59.0573,12700.0
2014-08-11 15:20:00,65.84,65.84,65.76,65.78,12400.0,59.0573,59.0573,58.9856,59.0035,12400.0
2014-08-11 15:25:00,65.77,65.77,65.72,65.76,13300.0,58.9945,58.9945,58.9497,58.9856,13300.0
2014-08-11 15:30:00,65.75,65.8,65.75,65.8,18600.0,58.9766,59.0214,58.9766,59.0214,18600.0
2014-08-11 15:35:00,65.8,65.81,65.77,65.77,13100.0,59.0214,59.0304,58.9945,58.9945,13100.0
2014-08-11 15:40:00,65.77,65.78,65.72,65.72,21800.0,58.9945,59.0035,58.9497,58.9497,21800.0
2014-08-11 15:45:00,65.72,65.75,65.7,65.71,19800.0,58.9497,58.9766,58.9317,58.9407,19800.0
2014-08-11 15:50:00,65.72,65.76,65.7,65.75,21600.0,58.9497,58.9856,58.9317,58.9766,21600.0
2014-08-11 15:55:00,65.75,65.76,65.7,65.72,35100.0,58.9766,58.9856,58.9317,58.9497,35100.0
2014-08-12 09:30:00,65.62,65.76,65.53,65.71,22400.0,58.86,58.9856,58.7793,58.9407,22400.0
2014-08-12 09:35:00,65.75,66.01,65.75,65.94,74300.0,58.9766,59.2098,58.9766,59.147,74300.0
2014-08-12 09:40:00,65.95,65.98,65.76,65.79,32600.0,59.156,59.1829,58.9856,59.0125,32600.0
2014-08-12 09:45:00,65.79,65.85,65.74,65.83,23300.0,59.0125,59.0663,58.9676,59.0483,23300.0
2014-08-12 09:50:00,65.85,65.88,65.71,65.74,20400.0,59.0663,59.0932,58.9407,58.9676,20400.0
2014-08-12 09:55:00,65.73,65.87,65.72,65.86,20700.0,58.9586,59.0842,58.9497,59.0753,20700.0
2014-08-12 10:00:00,65.87,65.9,65.81,65.87,23400.0,59.0842,59.1111,59.0304,59.0842,23400.0
2014-08-12 10:05:00,65.87,65.91,65.74,65.81,23100.0,59.0842,59.1201,58.9676,59.0304,23100.0
2014-08-12 10:10:00,65.79,65.79,65.66,65.75,17600.0,59.0125,59.0125,58.8959,58.9766,17600.0
2014-08-12 10:15:00,65.77,65.77,65.68,65.68,12700.0,58.9945,58.9945,58.9138,58.9138,12700.0
2014-08-12 10:20:00,65.68,65.75,65.66,65.72,12200.0,58.9138,58.9766,58.8959,58.9497,12200.0
2014-08-12 10:25:00,65.72,65.75,65.66,65.73,18100.0,58.9497,58.9766,58.8959,58.9586,18100.0
2014-08-12 10:30:00,65.73,65.73,65.56,65.61,20900.0,58.9586,58.9586,58.8062,58.851,20900.0
2014-08-12 10:35:00,65.62,65.69,65.6,65.65,40100.0,58.86,58.9228,58.842,58.8869,40100.0
2014-08-12 10:40:00,65.64,65.72,65.56,65.56,16600.0,58.8779,58.9497,58.8062,58.8062,16600.0
2014-08-12 10:45:00,65.55,65.59,65.53,65.55,12900.0,58.7972,58.8331,58.7793,58.7972,12900.0
2014-08-12 10:50:00,65.54,65.61,65.53,65.61,30200.0,58.7882,58.851,58.7793,58.851,30200.0
2014-08-12 10:55:00,65.61,65.62,65.52,65.53,23100.0,58.851,58.86,58.7703,58.7793,23100.0
2014-08-12 11:00:00,65.51,65.51,65.38,65.41,12600.0,58.7613,58.7613,58.6447,58.6716,12600.0
2014-08-12 11:05:00,65.41,65.5,65.37,65.49,17200.0,58.6716,58.7523,58.6357,58.7434,17200.0
2014-08-12 11:10:00,65.49,65.55,65.44,65.55,11400.0,58.7434,58.7972,58.6985,58.7972,11400.0
2014-08-12 11:15:00,65.55,65.58,65.52,65.57,9900.0,58.7972,58.8241,58.7703,58.8151,9900.0
2014-08-12 11:20:00,65.58,65.62,65.56,65.58,9800.0,58.8241,58.86,58.8062,58.8241,9800.0
2014-08-12 11:25:00,65.59,65.68,65.57,65.68,6200.0,58.8331,58.9138,58.8151,58.9138,6200.0
2014-08-12 11:30:00,65.67,65.71,65.64,65.67,29300.0,58.9048,58.9407,58.8779,58.9048,29300.0
2014-08-12 11:35:00,65.67,65.72,65.65,65.68,13500.0,58.9048,58.9497,58.8869,58.9138,13500.0
2014-08-12 11:40:00,65.68,65.7,65.65,65.65,2800.0,58.9138,58.9317,58.8869,58.8869,2800.0
2014-08-12 11:45:00,65.67,65.76,65.67,65.69,8400.0,58.9048,58.9856,58.9048,58.9228,8400.0
2014-08-12 11:50:00,65.7,65.71,65.68,65.69,12600.0,58.9317,58.9407,58.9138,58.9228,12600.0
2014-08-12 11:55:00,65.69,65.71,65.65,65.71,14300.0,58.9228,58.9407,58.8869,58.9407,14300.0
2014-08-12 12:00:00,65.7,65.7,65.64,65.67,11500.0,58.9317,58.9317,58.8779,58.9048,11500.0
2014-08-12 12:05:00,65.68,65.7,65.67,65.7,5900.0,58.9138,58.9317,58.9048,58.9317,5900.0
2014-08-12 12:10:00,65.7,65.72,65.67,65.71,22400.0,58.9317,58.9497,58.9048,58.9407,22400.0
2014-08-12 12:15:00,65.72,65.72,65.68,65.68,8900.0,58.9497,58.9497,58.9138,58.9138,8900.0
2014-08-12 12:20:00,65.67,65.68,65.64,65.68,2200.0,58.9048,58.9138,58.8779,58.9138,2200.0
2014-08-12 12:25:00,65.68,65.7,65.65,65.65,8000.0,58.9138,58.9317,58.8869,58.8869,8000.0
2014-08-12 12:30:00,65.66,65.69,65.66,65.67,5900.0,58.8959,58.9228,58.8959,58.9048,5900.0
2014-08-12 12:35:00,65.67,65.72,65.67,65.71,17700.0,58.9048,58.9497,58.9048,58.9407,17700.0
2014-08-12 12:40:00,65.7,65.74,65.69,65.71,12900.0,58.9317,58.9676,58.9228,58.9407,12900.0
2014-08-12 12:45:00,65.72,65.73,65.7,65.72,2500.0,58.9497,58.9586,58.9317,58.9497,2500.0
2014-08-12 12:50:00,65.7,65.72,65.67,65.68,15700.0,58.9317,58.9497,58.9048,58.9138,15700.0
2014-08-12 12:55:00,65.7,65.72,65.69,65.7,8300.0,58.9317,58.9497,58.9228,58.9317,8300.0
2014-08-12 13:00:00,65.72,65.72,65.7,65.71,3300.0,58.9497,58.9497,58.9317,58.9407,3300.0
2014-08-12 13:05:00,65.7,65.72,65.68,65.72,7900.0,58.9317,58.9497,58.9138,58.9497,7900.0
2014-08-12 13:10:00,65.73,65.76,65.72,65.73,8200.0,58.9586,58.9856,58.9497,58.9586,8200.0
2014-08-12 13:15:00,65.7,65.75,65.68,65.75,5600.0,58.9317,58.9766,58.9138,58.9766,5600.0
2014-08-12 13:20:00,65.75,65.77,65.69,65.69,9000.0,58.9766,58.9945,58.9228,58.9228,9000.0
2014-08-12 13:25:00,65.7,65.73,65.69,65.73,2200.0,58.9317,58.9586,58.9228,58.9586,2200.0
2014-08-12 13:30:00,65.72,65.72,65.61,65.65,4500.0,58.9497,58.9497,58.851,58.8869,4500.0
2014-08-12 13:35:00,65.63,65.63,65.57,65.62,18800.0,58.869,58.869,58.8151,58.86,18800.0
2014-08-12 13:40:00,65.61,65.65,65.59,65.61,3900.0,58.851,58.8869,58.8331,58.851,3900.0
2014-08-12 13:45:00,65.61,65.65,65.59,65.64,13500.0,58.851,58.8869,58.8331,58.8779,13500.0
2014-08-12 13:50:00,65.63,65.72,65.63,65.71,4400.0,58.869,58.9497,58.869,58.9407,4400.0
2014-08-12 13:55:00,65.72,65.72,65.69,65.7,2300.0,58.9497,58.9497,58.9228,58.9317,2300.0
2014-08-12 14:00:00,65.7,65.73,65.64,65.71,20200.0,58.9317,58.9586,58.8779,58.9407,20200.0
2014-08-12 14:05:00,65.71,65.71,65.64,65.65,10600.0,58.9407,58.9407,58.8779,58.8869,10600.0
2014-08-12 14:10:00,65.66,65.68,65.62,65.64,10600.0,58.8959,58.9138,58.86,58.8779,10600.0
2014-08-12 14:15:00,65.64,65.68,65.62,65.66,15400.0,58.8779,58.9138,58.86,58.8959,15400.0
2014-08-12 14:20:00,65.66,65.68,65.64,65.66,9400.0,58.8959,58.9138,58.8779,58.8959,9400.0
2014-08-12 14:25:00,65.67,65.68,65.59,65.63,12300.0,58.9048,58.9138,58.8331,58.869,12300.0
2014-08-12 14:30:00,65.63,65.63,65.56,65.61,8700.0,58.869,58.869,58.8062,58.851,8700.0
2014-08-12 14:35:00,65.61,65.69,65.59,65.69,9200.0,58.851,58.9228,58.8331,58.9228,9200.0
2014-08-12 14:40:00,65.68,65.7,65.64,65.68,6300.0,58.9138,58.9317,58.8779,58.9138,6300.0
2014-08-12 14:45:00,65.67,65.67,65.63,65.64,4400.0,58.9048,58.9048,58.869,58.8779,4400.0
2014-08-12 14:50:00,65.64,65.7,65.64,65.68,7600.0,58.8779,58.9317,58.8779,58.9138,7600.0
2014-08-12 14:55:00,65.67,65.7,65.66,65.67,13000.0,58.9048,58.9317,58.8959,58.9048,13000.0
2014-08-12 15:00:00,65.68,65.71,65.68,65.69,10500.0,58.9138,58.9407,58.9138,58.9228,10500.0
2014-08-12 15:05:00,65.7,65.77,65.7,65.76,11100.0,58.9317,58.9945,58.9317,58.9856,11100.0
2014-08-12 15:10:00,65.76,65.77,65.67,65.69,38000.0,58.9856,58.9945,58.9048,58.9228,38000.0
2014-08-12 15:15:00,65.69,65.72,65.67,65.7,41600.0,58.9228,58.9497,58.9048,58.9317,41600.0
2014-08-12 15:20:00,65.69,65.7,65.68,65.7,12700.0,58.9228,58.9317,58.9138,58.9317,12700.0
2014-08-12 15:25:00,65.7,65.7,65.61,65.63,34200.0,58.9317,58.9317,58.851,58.869,34200.0
2014-08-12 15:30:00,65.61,65.64,65.61,65.63,22800.0,58.851,58.8779,58.851,58.869,22800.0
2014-08-12 15:35:00,65.63,65.69,65.63,65.69,12900.0,58.869,58.9228,58.869,58.9228,12900.0
2014-08-12 15:40:00,65.69,65.73,65.69,65.7,70100.0,58.9228,58.9586,58.9228,58.9317,70100.0
2014-08-12 15:45:00,65.69,65.71,65.63,65.64,55600.0,58.9228,58.9407,58.869,58.8779,55600.0
2014-08-12 15:50:00,65.65,65.68,65.61,65.62,69100.0,58.8869,58.9138,58.851,58.86,69100.0
2014-08-12 15:55:00,65.63,65.68,65.55,65.58,87100.0,58.869,58.9138,58.7972,58.8241,87100.0
2014-08-13 09:30:00,65.73,65.88,65.2,65.74,22500.0,58.9586,59.0932,58.4832,58.9676,22500.0
2014-08-13 09:35:00,65.71,65.86,65.7,65.75,29400.0,58.9407,59.0753,58.9317,58.9766,29400.0
2014-08-13 09:40:00,65.76,65.78,65.71,65.77,21700.0,58.9856,59.0035,58.9407,58.9945,21700.0
2014-08-13 09:45:00,65.78,65.8,65.7,65.77,24900.0,59.0035,59.0214,58.9317,58.9945,24900.0
2014-08-13 09:50:00,65.77,65.82,65.77,65.79,9300.0,58.9945,59.0394,58.9945,59.0125,9300.0
2014-08-13 09:55:00,65.77,65.82,65.76,65.8,18300.0,58.9945,59.0394,58.9856,59.0214,18300.0
2014-08-13 10:00:00,65.8,65.87,65.8,65.87,22500.0,59.0214,59.0842,59.0214,59.0842,22500.0
2014-08-13 10:05:00,65.87,66.14,65.87,66.12,75800.0,59.0842,59.3264,59.0842,59.3085,75800.0
2014-08-13 10:10:00,66.11,66.14,65.99,65.99,23400.0,59.2995,59.3264,59.1919,59.1919,23400.0
2014-08-13 10:15:00,65.98,66.04,65.98,66.04,10700.0,59.1829,59.2367,59.1829,59.2367,10700.0
2014-08-13 10:20:00,66.02,66.18,66.0,66.18,12100.0,59.2188,59.3623,59.2008,59.3623,12100.0
2014-08-13 10:25:00,66.19,66.22,66.16,66.18,17900.0,59.3713,59.3982,59.3444,59.3623,17900.0
2014-08-13 10:30:00,66.18,66.27,66.18,66.27,25200.0,59.3623,59.443,59.3623,59.443,25200.0
2014-08-13 10:35:00,66.26,66.3,66.2,66.29,38500.0,59.434,59.4699,59.3802,59.461,38500.0
2014-08-13 10:40:00,66.29,66.3,66.15,66.16,49700.0,59.461,59.4699,59.3354,59.3444,49700.0
2014-08-13 10:45:00,66.16,66.21,66.16,66.19,14300.0,59.3444,59.3892,59.3444,59.3713,14300.0
2014-08-13 10:50:00,66.2,66.22,66.16,66.19,19900.0,59.3802,59.3982,59.3444,59.3713,19900.0
2014-08-13 10:55:00,66.19,66.22,66.17,66.21,11700.0,59.3713,59.3982,59.3533,59.3892,11700.0
2014-08-13 11:00:00,66.22,66.33,66.21,66.29,13800.0,59.3982,59.4968,59.3892,59.461,13800.0
2014-08-13 11:05:00,66.31,66.35,66.28,66.34,14400.0,59.4789,59.5148,59.452,59.5058,14400.0
2014-08-13 11:10:00,66.35,66.42,66.35,66.39,10600.0,59.5148,59.5776,59.5148,59.5507,10600.0
2014-08-13 11:15:00,66.4,66.41,66.28,66.36,12100.0,59.5596,59.5686,59.452,59.5237,12100.0
2014-08-13 11:20:00,66.37,66.44,66.33,66.37,33700.0,59.5327,59.5955,59.4968,59.5327,33700.0
2014-08-13 11:25:00,66.36,66.4,66.35,66.36,10700.0,59.5237,59.5596,59.5148,59.5237,10700.0
2014-08-13 11:30:00,66.37,66.38,66.32,66.37,13600.0,59.5327,59.5417,59.4879,59.5327,13600.0
2014-08-13 11:35:00,66.37,66.38,66.32,66.33,12400.0,59.5327,59.5417,59.4879,59.4968,12400.0
2014-08-13 11:40:00,66.33,66.38,66.3,66.31,36000.0,59.4968,59.5417,59.4699,59.4789,36000.0
2014-08-13 11:45:00,66.32,66.33,66.26,66.26,8900.0,59.4879,59.4968,59.434,59.434,8900.0
2014-08-13 11:50:00,66.27,66.29,66.25,66.26,10200.0,59.443,59.461,59.4251,59.434,10200.0
2014-08-13 11:55:00,66.27,66.3,66.26,66.28,15800.0,59.443,59.4699,59.434,59.452,15800.0
2014-08-13 12:00:00,66.3,66.31,66.28,66.28,18000.0,59.4699,59.4789,59.452,59.452,18000.0
2014-08-13 12:05:00,66.29,66.3,66.21,66.23,28300.0,59.461,59.4699,59.3892,59.4071,28300.0
2014-08-13 12:10:00,66.23,66.28,66.22,66.28,4400.0,59.4071,59.452,59.3982,59.452,4400.0
2014-08-13 12:15:00,66.3,66.3,66.27,66.27,7000.0,59.4699,59.4699,59.443,59.443,7000.0
2014-08-13 12:20:00,66.28,66.28,66.22,66.22,6100.0,59.452,59.452,59.3982,59.3982,6100.0
2014-08-13 12:25:00,66.22,66.3,66.22,66.3,5300.0,59.3982,59.4699,59.3982,59.4699,5300.0
2014-08-13 12:30:00,66.31,66.34,66.29,66.3,8600.0,59.4789,59.5058,59.461,59.4699,8600.0
2014-08-13 12:35:00,66.29,66.31,66.27,66.27,4100.0,59.461,59.4789,59.443,59.443,4100.0
2014-08-13 12:40:00,66.27,66.28,66.23,66.28,3900.0,59.443,59.452,59.4071,59.452,3900.0
2014-08-13 12:45:00,66.3,66.35,66.29,66.34,8200.0,59.4699,59.5148,59.461,59.5058,8200.0
2014-08-13 12:50:00,66.34,66.36,66.3,66.3,10500.0,59.5058,59.5237,59.4699,59.4699,10500.0
2014-08-13 12:55:00,66.3,66.33,66.3,66.32,5400.0,59.4699,59.4968,59.4699,59.4879,5400.0
2014-08-13 13:00:00,66.32,66.35,66.31,66.35,3000.0,59.4879,59.5148,59.4789,59.5148,3000.0
2014-08-13 13:05:00,66.35,66.36,66.31,66.31,10200.0,59.5148,59.5237,59.4789,59.4789,10200.0
2014-08-13 13:10:00,66.32,66.33,66.31,66.31,2700.0,59.4879,59.4968,59.4789,59.4789,2700.0
2014-08-13 13:15:00,66.31,66.38,66.31,66.31,11300.0,59.4789,59.5417,59.4789,59.4789,11300.0
2014-08-13 13:20:00,66.31,66.32,66.29,66.31,4500.0,59.4789,59.4879,59.461,59.4789,4500.0
2014-08-13 13:25:00,66.31,66.32,66.27,66.3,7300.0,59.4789,59.4879,59.443,59.4699,7300.0
2014-08-13 13:30:00,66.31,66.34,66.31,66.33,3800.0,59.4789,59.5058,59.4789,59.4968,3800.0
2014-08-13 13:35:00,66.32,66.35,66.3,66.32,33200.0,59.4879,59.5148,59.4699,59.4879,33200.0
2014-08-13 13:40:00,66.31,66.36,66.3,66.35,11000.0,59.4789,59.5237,59.4699,59.5148,11000.0
2014-08-13 13:45:00,66.36,66.4,66.36,66.4,12900.0,59.5237,59.5596,59.5237,59.5596,12900.0
2014-08-13 13:50:00,66.4,66.42,66.36,66.41,11200.0,59.5596,59.5776,59.5237,59.5686,11200.0
2014-08-13 13:55:00,66.41,66.42,66.37,66.4,31700.0,59.5686,59.5776,59.5327,59.5596,31700.0
2014-08-13 14:00:00,66.39,66.43,66.36,66.39,23900.0,59.5507,59.5865,59.5237,59.5507,23900.0
2014-08-13 14:05:00,66.39,66.4,66.36,66.38,10300.0,59.5507,59.5596,59.5237,59.5417,10300.0
2014-08-13 14:10:00,66.38,66.38,66.35,66.38,3000.0,59.5417,59.5417,59.5148,59.5417,3000.0
2014-08-13 14:15:00,66.38,66.4,66.37,66.38,8700.0,59.5417,59.5596,59.5327,59.5417,8700.0
2014-08-13 14:20:00,66.38,66.39,66.36,66.38,8400.0,59.5417,59.5507,59.5237,59.5417,8400.0
2014-08-13 14:25:00,66.37,66.41,66.36,66.36,15100.0,59.5327,59.5686,59.5237,59.5237,15100.0
2014-08-13 14:30:00,66.36,66.37,66.34,66.37,7600.0,59.5237,59.5327,59.5058,59.5327,7600.0
2014-08-13 14:35:00,66.37,66.41,66.37,66.4,7300.0,59.5327,59.5686,59.5327,59.5596,7300.0
2014-08-13 14:40:00,66.4,66.43,66.4,66.43,2300.0,59.5596,59.5865,59.5596,59.5865,2300.0
2014-08-13 14:45:00,66.44,66.46,66.44,66.45,5500.0,59.5955,59.6134,59.5955,59.6045,5500.0
2014-08-13 14:50:00,66.46,66.48,66.46,66.48,5700.0,59.6134,59.6314,59.6134,59.6314,5700.0
2014-08-13 14:55:00,66.49,66.51,66.48,66.51,6200.0,59.6404,59.6583,59.6314,59.6583,6200.0
2014-08-13 15:00:00,66.51,66.52,66.49,66.51,21300.0,59.6583,59.6673,59.6404,59.6583,21300.0
2014-08-13 15:05:00,66.5,66.51,66.48,66.48,19500.0,59.6493,59.6583,59.6314,59.6314,19500.0
2014-08-13 15:10:00,66.49,66.52,66.47,66.52,14000.0,59.6404,59.6673,59.6224,59.6673,14000.0
2014-08-13 15:15:00,66.52,66.52,66.49,66.52,20300.0,59.6673,59.6673,59.6404,59.6673,20300.0
2014-08-13 15:20:00,66.53,66.56,66.51,66.56,38100.0,59.6762,59.7031,59.6583,59.7031,38100.0
2014-08-13 15:25:00,66.56,66.57,66.54,66.54,13000.0,59.7031,59.7121,59.6852,59.6852,13000.0
2014-08-13 15:30:00,66.54,66.58,66.54,66.57,9400.0,59.6852,59.7211,59.6852,59.7121,9400.0
2014-08-13 15:35:00,66.57,66.61,66.56,66.58,24500.0,59.7121,59.748,59.7031,59.7211,24500.0
2014-08-13 15:40:00,66.59,66.65,66.58,66.65,16900.0,59.7301,59.7839,59.7211,59.7839,16900.0
2014-08-13 15:45:00,66.64,66.66,66.63,66.65,37600.0,59.7749,59.7928,59.7659,59.7839,37600.0
2014-08-13 15:50:00,66.64,66.64,66.59,66.59,41100.0,59.7749,59.7749,59.7301,59.7301,41100.0
2014-08-13 15:55:00,66.59,66.6,66.54,66.55,76000.0,59.7301,59.739,59.6852,59.6942,76000.0
2014-08-14 09:30:00,66.75,66.95,66.55,66.9,25200.0,59.8736,60.053,59.6942,60.0081,25200.0
2014-08-14 09:35:00,66.91,67.04,66.82,66.95,25300.0,60.0171,60.1337,59.9364,60.053,25300.0
2014-08-14 09:40:00,66.95,66.97,66.86,66.88,8900.0,60.053,60.0709,59.9722,59.9902,8900.0
2014-08-14 09:45:00,66.87,66.98,66.84,66.92,20200.0,59.9812,60.0799,59.9543,60.0261,20200.0
2014-08-14 09:50:00,66.94,66.95,66.84,66.89,9400.0,60.044,60.053,59.9543,59.9991,9400.0
2014-08-14 09:55:00,66.89,67.01,66.89,67.0,11100.0,59.9991,60.1068,59.9991,60.0978,11100.0
2014-08-14 10:00:00,66.97,67.0,66.87,66.93,15900.0,60.0709,60.0978,59.9812,60.035,15900.0
2014-08-14 10:05:00,66.93,66.97,66.8,66.8,15500.0,60.035,60.0709,59.9184,59.9184,15500.0
2014-08-14 10:10:00,66.81,67.0,66.75,66.97,25700.0,59.9274,60.0978,59.8736,60.0709,25700.0
2014-08-14 10:15:00,66.96,67.0,66.91,66.93,28000.0,60.0619,60.0978,60.0171,60.035,28000.0
2014-08-14 10:20:00,66.93,67.01,66.93,66.99,35700.0,60.035,60.1068,60.035,60.0888,35700.0
2014-08-14 10:25:00,66.99,67.1,66.98,67.09,56300.0,60.0888,60.1875,60.0799,60.1785,56300.0
2014-08-14 10:30:00,67.09,67.09,67.0,67.01,57700.0,60.1785,60.1785,60.0978,60.1068,57700.0
2014-08-14 10:35:00,67.02,67.02,66.96,66.99,13400.0,60.1158,60.1158,60.0619,60.0888,13400.0
2014-08-14 10:40:00,66.99,67.01,66.94,66.96,18800.0,60.0888,60.1068,60.044,60.0619,18800.0
2014-08-14 10:45:00,66.96,67.01,66.96,67.01,19500.0,60.0619,60.1068,60.0619,60.1068,19500.0
2014-08-14 10:50:00,67.01,67.05,66.99,67.0,16900.0,60.1068,60.1427,60.0888,60.0978,16900.0
2014-08-14 10:55:00,67.02,67.04,66.94,66.96,31200.0,60.1158,60.1337,60.044,60.0619,31200.0
2014-08-14 11:00:00,66.96,67.07,66.95,67.07,16100.0,60.0619,60.1606,60.053,60.1606,16100.0
2014-08-14 11:05:00,67.07,67.17,67.07,67.11,27900.0,60.1606,60.2503,60.1606,60.1965,27900.0
2014-08-14 11:10:00,67.12,67.18,67.08,67.14,41400.0,60.2055,60.2593,60.1696,60.2234,41400.0
2014-08-14 11:15:00,67.13,67.13,67.06,67.1,12100.0,60.2144,60.2144,60.1516,60.1875,12100.0
2014-08-14 11:20:00,67.1,67.15,67.09,67.14,9500.0,60.1875,60.2324,60.1785,60.2234,9500.0
2014-08-14 11:25:00,67.14,67.16,67.09,67.11,15200.0,60.2234,60.2413,60.1785,60.1965,15200.0
2014-08-14 11:30:00,67.11,67.14,67.03,67.04,19100.0,60.1965,60.2234,60.1247,60.1337,19100.0
2014-08-14 11:35:00,67.04,67.08,67.01,67.06,15500.0,60.1337,60.1696,60.1068,60.1516,15500.0
2014-08-14 11:40:00,67.07,67.1,67.07,67.1,7700.0,60.1606,60.1875,60.1606,60.1875,7700.0
2014-08-14 11:45:00,67.1,67.13,67.08,67.09,11400.0,60.1875,60.2144,60.1696,60.1785,11400.0
2014-08-14 11:50:00,67.08,67.09,67.0,67.0,7700.0,60.1696,60.1785,60.0978,60.0978,7700.0
2014-08-14 11:55:00,67.0,67.06,67.0,67.02,13400.0,60.0978,60.1516,60.0978,60.1158,13400.0
2014-08-14 12:00:00,67.03,67.04,66.96,66.99,8300.0,60.1247,60.1337,60.0619,60.0888,8300.0
2014-08-14 12:05:00,66.99,67.04,66.98,67.02,16700.0,60.0888,60.1337,60.0799,60.1158,16700.0
2014-08-14 12:10:00,67.01,67.03,66.99,66.99,14500.0,60.1068,60.1247,60.0888,60.0888,14500.0
2014-08-14 12:15:00,66.99,67.05,66.96,66.96,8900.0,60.0888,60.1427,60.0619,60.0619,8900.0
2014-08-14 12:20:00,66.97,66.97,66.93,66.93,5900.0,60.0709,60.0709,60.035,60.035,5900.0
2014-08-14 12:25:00,66.91,66.93,66.91,66.92,7600.0,60.0171,60.035,60.0171,60.0261,7600.0
2014-08-14 12:30:00,66.93,66.95,66.91,66.95,4800.0,60.035,60.053,60.0171,60.053,4800.0
2014-08-14 12:35:00,66.95,67.0,66.93,67.0,6300.0,60.053,60.0978,60.035,60.0978,6300.0
2014-08-14 12:40:00,66.99,67.01,66.99,67.0,5600.0,60.0888,60.1068,60.0888,60.0978,5600.0
2014-08-14 12:45:00,67.0,67.0,66.97,67.0,4800.0,60.0978,60.0978,60.0709,60.0978,4800.0
2014-08-14 12:50:00,67.0,67.04,66.99,66.99,10700.0,60.0978,60.1337,60.0888,60.0888,10700.0
2014-08-14 12:55:00,67.01,67.02,66.98,66.98,5500.0,60.1068,60.1158,60.0799,60.0799,5500.0
2014-08-14 13:00:00,66.99,67.01,66.97,66.99,7100.0,60.0888,60.1068,60.0709,60.0888,7100.0
2014-08-14 13:05:00,67.0,67.03,67.0,67.0,9900.0,60.0978,60.1247,60.0978,60.0978,9900.0
2014-08-14 13:10:00,67.0,67.06,66.98,67.06,12000.0,60.0978,60.1516,60.0799,60.1516,12000.0
2014-08-14 13:15:00,67.07,67.09,67.02,67.04,10000.0,60.1606,60.1785,60.1158,60.1337,10000.0
2014-08-14 13:20:00,67.04,67.1,67.0,67.04,48600.0,60.1337,60.1875,60.0978,60.1337,48600.0
2014-08-14 13:25:00,67.03,67.05,67.0,67.02,16200.0,60.1247,60.1427,60.0978,60.1158,16200.0
2014-08-14 13:30:00,67.01,67.03,66.99,67.0,12700.0,60.1068,60.1247,60.0888,60.0978,12700.0
2014-08-14 13:35:00,67.0,67.06,67.0,67.04,12400.0,60.0978,60.1516,60.0978,60.1337,12400.0
2014-08-14 13:40:00,67.03,67.08,67.0,67.02,6000.0,60.1247,60.1696,60.0978,60.1158,6000.0
2014-08-14 13:45:00,67.03,67.09,67.02,67.08,6700.0,60.1247,60.1785,60.1158,60.1696,6700.0
2014-08-14 13:50:00,67.08,67.08,67.06,67.08,5900.0,60.1696,60.1696,60.1516,60.1696,5900.0
2014-08-14 13:55:00,67.08,67.09,67.03,67.04,9600.0,60.1696,60.1785,60.1247,60.1337,9600.0
2014-08-14 14:00:00,67.04,67.08,67.04,67.05,8500.0,60.1337,60.1696,60.1337,60.1427,8500.0
2014-08-14 14:05:00,67.04,67.08,67.04,67.05,12600.0,60.1337,60.1696,60.1337,60.1427,12600.0
2014-08-14 14:10:00,67.05,67.09,67.04,67.08,15200.0,60.1427,60.1785,60.1337,60.1696,15200.0
2014-08-14 14:15:00,67.07,67.1,67.05,67.09,15300.0,60.1606,60.1875,60.1427,60.1785,15300.0
2014-08-14 14:20:00,67.09,67.1,67.02,67.05,18000.0,60.1785,60.1875,60.1158,60.1427,18000.0
2014-08-14 14:25:00,67.05,67.11,67.04,67.1,23600.0,60.1427,60.1965,60.1337,60.1875,23600.0
2014-08-14 14:30:00,67.1,67.14,67.1,67.14,9900.0,60.1875,60.2234,60.1875,60.2234,9900.0
2014-08-14 14:35:00,67.14,67.35,67.11,67.34,79200.0,60.2234,60.4118,60.1965,60.4028,79200.0
2014-08-14 14:40:00,67.34,67.34,67.19,67.22,31600.0,60.4028,60.4028,60.2682,60.2952,31600.0
2014-08-14 14:45:00,67.21,67.23,67.17,67.18,10500.0,60.2862,60.3041,60.2503,60.2593,10500.0
2014-08-14 14:50:00,67.19,67.22,67.18,67.19,13000.0,60.2682,60.2952,60.2593,60.2682,13000.0
2014-08-14 14:55:00,67.19,67.24,67.19,67.24,13100.0,60.2682,60.3131,60.2682,60.3131,13100.0
2014-08-14 15:00:00,67.24,67.28,67.23,67.25,19400.0,60.3131,60.349,60.3041,60.3221,19400.0
2014-08-14 15:05:00,67.25,67.27,67.2,67.22,25700.0,60.3221,60.34,60.2772,60.2952,25700.0
2014-08-14 15:10:00,67.22,67.28,67.21,67.25,16100.0,60.2952,60.349,60.2862,60.3221,16100.0
2014-08-14 15:15:00,67.24,67.26,67.23,67.25,13800.0,60.3131,60.331,60.3041,60.3221,13800.0
2014-08-14 15:20:00,67.26,67.27,67.2,67.27,18000.0,60.331,60.34,60.2772,60.34,18000.0
2014-08-14 15:25:00,67.27,67.28,67.2,67.22,28000.0,60.34,60.349,60.2772,60.2952,28000.0
2014-08-14 15:30:00,67.22,67.25,67.2,67.23,25700.0,60.2952,60.3221,60.2772,60.3041,25700.0
2014-08-14 15:35:00,67.23,67.25,67.19,67.19,25500.0,60.3041,60.3221,60.2682,60.2682,25500.0
2014-08-14 15:40:00,67.2,67.21,67.19,67.2,23700.0,60.2772,60.2862,60.2682,60.2772,23700.0
2014-08-14 15:45:00,67.2,67.26,67.2,67.26,33900.0,60.2772,60.331,60.2772,60.331,33900.0
2014-08-14 15:50:00,67.25,67.27,67.2,67.22,42200.0,60.3221,60.34,60.2772,60.2952,42200.0
2014-08-14 15:55:00,67.23,67.29,67.23,67.26,54900.0,60.3041,60.3579,60.3041,60.331,54900.0
2014-08-15 09:30:00,67.66,67.69,67.4,67.51,235000.0,60.6898,60.7167,60.4566,60.5553,235000.0
2014-08-15 09:35:00,67.4,67.53,67.35,67.45,11900.0,60.4566,60.5732,60.4118,60.5015,11900.0
2014-08-15 09:40:00,67.42,67.47,67.29,67.32,13600.0,60.4745,60.5194,60.3579,60.3849,13600.0
2014-08-15 09:45:00,67.36,67.47,67.36,67.44,26400.0,60.4207,60.5194,60.4207,60.4925,26400.0
2014-08-15 09:50:00,67.47,67.48,67.38,67.43,39500.0,60.5194,60.5284,60.4387,60.4835,39500.0
2014-08-15 09:55:00,67.42,67.43,67.32,67.37,24100.0,60.4745,60.4835,60.3849,60.4297,24100.0
2014-08-15 10:00:00,67.38,67.57,67.35,67.54,21300.0,60.4387,60.6091,60.4118,60.5822,21300.0
2014-08-15 10:05:00,67.54,67.55,67.49,67.51,31100.0,60.5822,60.5912,60.5373,60.5553,31100.0
2014-08-15 10:10:00,67.51,67.57,67.5,67.54,32700.0,60.5553,60.6091,60.5463,60.5822,32700.0
2014-08-15 10:15:00,67.54,67.55,67.49,67.51,30400.0,60.5822,60.5912,60.5373,60.5553,30400.0
2014-08-15 10:20:00,67.51,67.55,67.48,67.52,14700.0,60.5553,60.5912,60.5284,60.5642,14700.0
2014-08-15 10:25:00,67.54,67.54,67.48,67.53,15800.0,60.5822,60.5822,60.5284,60.5732,15800.0
2014-08-15 10:30:00,67.53,67.6,67.53,67.59,19100.0,60.5732,60.636,60.5732,60.627,19100.0
2014-08-15 10:35:00,67.58,67.6,67.52,67.58,19600.0,60.6181,60.636,60.5642,60.6181,19600.0
2014-08-15 10:40:00,67.58,67.59,67.43,67.46,27800.0,60.6181,60.627,60.4835,60.5104,27800.0
2014-08-15 10:45:00,67.43,67.48,67.37,67.46,33000.0,60.4835,60.5284,60.4297,60.5104,33000.0
2014-08-15 10:50:00,67.45,67.45,67.22,67.24,34800.0,60.5015,60.5015,60.2952,60.3131,34800.0
2014-08-15 10:55:00,67.23,67.24,67.03,67.24,35500.0,60.3041,60.3131,60.1247,60.3131,35500.0
2014-08-15 11:00:00,67.22,67.31,67.18,67.24,22600.0,60.2952,60.3759,60.2593,60.3131,22600.0
2014-08-15 11:05:00,67.24,67.33,67.2,67.32,26100.0,60.3131,60.3938,60.2772,60.3849,26100.0
2014-08-15 11:10:00,67.33,67.51,67.32,67.47,35800.0,60.3938,60.5553,60.3849,60.5194,35800.0
2014-08-15 11:15:00,67.47,67.54,67.47,67.5,21400.0,60.5194,60.5822,60.5194,60.5463,21400.0
2014-08-15 11:20:00,67.5,67.51,67.44,67.46,18000.0,60.5463,60.5553,60.4925,60.5104,18000.0
2014-08-15 11:25:00,67.43,67.49,67.4,67.42,35400.0,60.4835,60.5373,60.4566,60.4745,35400.0
2014-08-15 11:30:00,67.41,67.47,67.34,67.35,29200.0,60.4656,60.5194,60.4028,60.4118,29200.0
2014-08-15 11:35:00,67.37,67.45,67.33,67.43,18400.0,60.4297,60.5015,60.3938,60.4835,18400.0
2014-08-15 11:40:00,67.45,67.55,67.42,67.52,30000.0,60.5015,60.5912,60.4745,60.5642,30000.0
2014-08-15 11:45:00,67.53,67.53,67.44,67.45,21500.0,60.5732,60.5732,60.4925,60.5015,21500.0
2014-08-15 11:50:00,67.45,67.45,67.29,67.3,53300.0,60.5015,60.5015,60.3579,60.3669,53300.0
2014-08-15 11:55:00,67.3,67.31,67.21,67.3,34100.0,60.3669,60.3759,60.2862,60.3669,34100.0
2014-08-15 12:00:00,67.27,67.33,67.21,67.33,15000.0,60.34,60.3938,60.2862,60.3938,15000.0
2014-08-15 12:05:00,67.36,67.44,67.32,67.42,26500.0,60.4207,60.4925,60.3849,60.4745,26500.0
2014-08-15 12:10:00,67.44,67.46,67.37,67.38,13000.0,60.4925,60.5104,60.4297,60.4387,13000.0
2014-08-15 12:15:00,67.38,67.4,67.32,67.4,9800.0,60.4387,60.4566,60.3849,60.4566,9800.0
2014-08-15 12:20:00,67.37,67.38,67.31,67.34,20900.0,60.4297,60.4387,60.3759,60.4028,20900.0
2014-08-15 12:25:00,67.35,67.45,67.35,67.43,21800.0,60.4118,60.5015,60.4118,60.4835,21800.0
2014-08-15 12:30:00,67.4,67.45,67.37,67.41,13700.0,60.4566,60.5015,60.4297,60.4656,13700.0
2014-08-15 12:35:00,67.4,67.45,67.37,67.39,16500.0,60.4566,60.5015,60.4297,60.4476,16500.0
2014-08-15 12:40:00,67.39,67.47,67.39,67.44,11900.0,60.4476,60.5194,60.4476,60.4925,11900.0
2014-08-15 12:45:00,67.44,67.47,67.4,67.42,13900.0,60.4925,60.5194,60.4566,60.4745,13900.0
2014-08-15 12:50:00,67.41,67.41,67.37,67.37,9600.0,60.4656,60.4656,60.4297,60.4297,9600.0
2014-08-15 12:55:00,67.38,67.41,67.36,67.39,8000.0,60.4387,60.4656,60.4207,60.4476,8000.0
2014-08-15 13:00:00,67.38,67.4,67.37,67.38,17100.0,60.4387,60.4566,60.4297,60.4387,17100.0
2014-08-15 13:05:00,67.39,67.44,67.39,67.4,35800.0,60.4476,60.4925,60.4476,60.4566,35800.0
2014-08-15 13:10:00,67.4,67.42,67.37,67.4,20800.0,60.4566,60.4745,60.4297,60.4566,20800.0
2014-08-15 13:15:00,67.4,67.41,67.36,67.37,14900.0,60.4566,60.4656,60.4207,60.4297,14900.0
2014-08-15 13:20:00,67.38,67.38,67.34,67.36,9100.0,60.4387,60.4387,60.4028,60.4207,9100.0
2014-08-15 13:25:00,67.35,67.36,67.31,67.31,12800.0,60.4118,60.4207,60.3759,60.3759,12800.0
2014-08-15 13:30:00,67.32,67.32,67.28,67.28,12200.0,60.3849,60.3849,60.349,60.349,12200.0
2014-08-15 13:35:00,67.28,67.28,67.19,67.2,21000.0,60.349,60.349,60.2682,60.2772,21000.0
2014-08-15 13:40:00,67.21,67.22,67.2,67.21,19200.0,60.2862,60.2952,60.2772,60.2862,19200.0
2014-08-15 13:45:00,67.2,67.21,67.13,67.13,24200.0,60.2772,60.2862,60.2144,60.2144,24200.0
2014-08-15 13:50:00,67.13,67.15,67.05,67.08,21500.0,60.2144,60.2324,60.1427,60.1696,21500.0
2014-08-15 13:55:00,67.08,67.11,67.03,67.06,22300.0,60.1696,60.1965,60.1247,60.1516,22300.0
2014-08-15 14:00:00,67.06,67.16,67.06,67.12,18500.0,60.1516,60.2413,60.1516,60.2055,18500.0
2014-08-15 14:05:00,67.14,67.2,67.13,67.14,22800.0,60.2234,60.2772,60.2144,60.2234,22800.0
2014-08-15 14:10:00,67.13,67.2,67.11,67.12,46200.0,60.2144,60.2772,60.1965,60.2055,46200.0
2014-08-15 14:15:00,67.12,67.19,67.12,67.14,55200.0,60.2055,60.2682,60.2055,60.2234,55200.0
2014-08-15 14:20:00,67.14,67.17,67.12,67.17,55000.0,60.2234,60.2503,60.2055,60.2503,55000.0
2014-08-15 14:25:00,67.17,67.29,67.14,67.29,42800.0,60.2503,60.3579,60.2234,60.3579,42800.0
2014-08-15 14:30:00,67.3,67.4,67.3,67.32,14800.0,60.3669,60.4566,60.3669,60.3849,14800.0
2014-08-15 14:35:00,67.32,67.33,67.26,67.27,40500.0,60.3849,60.3938,60.331,60.34,40500.0
2014-08-15 14:40:00,67.27,67.37,67.26,67.35,16500.0,60.34,60.4297,60.331,60.4118,16500.0
2014-08-15 14:45:00,67.33,67.36,67.28,67.33,25500.0,60.3938,60.4207,60.349,60.3938,25500.0
2014-08-15 14:50:00,67.32,67.34,67.26,67.27,18000.0,60.3849,60.4028,60.331,60.34,18000.0
2014-08-15 14:55:00,67.27,67.3,67.27,67.3,8800.0,60.34,60.3669,60.34,60.3669,8800.0
2014-08-15 15:00:00,67.3,67.32,67.25,67.28,15100.0,60.3669,60.3849,60.3221,60.349,15100.0
2014-08-15 15:05:00,67.27,67.28,67.23,67.27,36500.0,60.34,60.349,60.3041,60.34,36500.0
2014-08-15 15:10:00,67.26,67.27,67.25,67.26,23500.0,60.331,60.34,60.3221,60.331,23500.0
2014-08-15 15:15:00,67.25,67.26,67.22,67.24,16200.0,60.3221,60.331,60.2952,60.3131,16200.0
2014-08-15 15:20:00,67.24,67.25,67.22,67.25,12000.0,60.3131,60.3221,60.2952,60.3221,12000.0
2014-08-15 15:25:00,67.25,67.3,67.25,67.29,13900.0,60.3221,60.3669,60.3221,60.3579,13900.0
2014-08-15 15:30:00,67.28,67.31,67.25,67.29,28200.0,60.349,60.3759,60.3221,60.3579,28200.0
2014-08-15 15:35:00,67.29,67.34,67.28,67.32,25700.0,60.3579,60.4028,60.349,60.3849,25700.0
2014-08-15 15:40:00,67.32,67.34,67.31,67.32,21700.0,60.3849,60.4028,60.3759,60.3849,21700.0
2014-08-15 15:45:00,67.31,67.35,67.28,67.35,33000.0,60.3759,60.4118,60.349,60.4118,33000.0
2014-08-15 15:50:00,67.33,67.39,67.27,67.38,79500.0,60.3938,60.4476,60.34,60.4387,79500.0
2014-08-15 15:55:00,67.38,67.41,67.37,67.37,29900.0,60.4387,60.4656,60.4297,60.4297,29900.0
2014-08-18 09:30:00,67.87,67.87,67.55,67.55,46500.0,60.8782,60.8782,60.5912,60.5912,46500.0
2014-08-18 09:35:00,67.61,67.66,67.48,67.48,21800.0,60.645,60.6898,60.5284,60.5284,21800.0
2014-08-18 09:40:00,67.47,67.48,67.34,67.36,12400.0,60.5194,60.5284,60.4028,60.4207,12400.0
2014-08-18 09:45:00,67.37,67.42,67.35,67.4,14100.0,60.4297,60.4745,60.4118,60.4566,14100.0
2014-08-18 09:50:00,67.41,67.55,67.41,67.52,11800.0,60.4656,60.5912,60.4656,60.5642,11800.0
2014-08-18 09:55:00,67.52,67.56,67.51,67.53,49700.0,60.5642,60.6001,60.5553,60.5732,49700.0
2014-08-18 10:00:00,67.53,67.57,67.5,67.57,45700.0,60.5732,60.6091,60.5463,60.6091,45700.0
2014-08-18 10:05:00,67.58,67.6,67.55,67.59,17900.0,60.6181,60.636,60.5912,60.627,17900.0
2014-08-18 10:10:00,67.59,67.61,67.55,67.6,33000.0,60.627,60.645,60.5912,60.636,33000.0
2014-08-18 10:15:00,67.59,67.64,67.58,67.6,26700.0,60.627,60.6719,60.6181,60.636,26700.0
2014-08-18 10:20:00,67.6,67.62,67.58,67.61,18000.0,60.636,60.6539,60.6181,60.645,18000.0
2014-08-18 10:25:00,67.61,67.62,67.57,67.62,20900.0,60.645,60.6539,60.6091,60.6539,20900.0
2014-08-18 10:30:00,67.62,67.64,67.59,67.62,19300.0,60.6539,60.6719,60.627,60.6539,19300.0
2014-08-18 10:35:00,67.64,67.68,67.63,67.66,51300.0,60.6719,60.7078,60.6629,60.6898,51300.0
2014-08-18 10:40:00,67.67,67.71,67.66,67.69,41500.0,60.6988,60.7347,60.6898,60.7167,41500.0
2014-08-18 10:45:00,67.7,67.73,67.69,67.71,59400.0,60.7257,60.7526,60.7167,60.7347,59400.0
2014-08-18 10:50:00,67.72,67.77,67.7,67.76,9400.0,60.7436,60.7885,60.7257,60.7795,9400.0
2014-08-18 10:55:00,67.76,67.8,67.75,67.8,22500.0,60.7795,60.8154,60.7706,60.8154,22500.0
2014-08-18 11:00:00,67.8,67.8,67.75,67.77,21400.0,60.8154,60.8154,60.7706,60.7885,21400.0
2014-08-18 11:05:00,67.78,67.83,67.77,67.82,5800.0,60.7975,60.8423,60.7885,60.8333,5800.0
2014-08-18 11:10:00,67.84,67.87,67.83,67.84,6300.0,60.8513,60.8782,60.8423,60.8513,6300.0
2014-08-18 11:15:00,67.84,67.84,67.8,67.8,5100.0,60.8513,60.8513,60.8154,60.8154,5100.0
2014-08-18 11:20:00,67.8,67.84,67.78,67.8,13600.0,60.8154,60.8513,60.7975,60.8154,13600.0
2014-08-18 11:25:00,67.8,67.8,67.77,67.78,11600.0,60.8154,60.8154,60.7885,60.7975,11600.0
2014-08-18 11:30:00,67.78,67.79,67.75,67.78,13600.0,60.7975,60.8064,60.7706,60.7975,13600.0
2014-08-18 11:35:00,67.77,67.78,67.76,67.77,17600.0,60.7885,60.7975,60.7795,60.7885,17600.0
2014-08-18 11:40:00,67.77,67.81,67.75,67.81,13900.0,60.7885,60.8244,60.7706,60.8244,13900.0
2014-08-18 11:45:00,67.81,67.84,67.79,67.84,11900.0,60.8244,60.8513,60.8064,60.8513,11900.0
2014-08-18 11:50:00,67.86,67.9,67.36,67.82,36300.0,60.8692,60.9051,60.4207,60.8333,36300.0
2014-08-18 11:55:00,67.82,67.88,67.82,67.88,18300.0,60.8333,60.8872,60.8333,60.8872,18300.0
2014-08-18 12:00:00,67.88,67.91,67.87,67.91,13400.0,60.8872,60.9141,60.8782,60.9141,13400.0
2014-08-18 12:05:00,67.91,67.94,67.89,67.94,23800.0,60.9141,60.941,60.8961,60.941,23800.0
2014-08-18 12:10:00,67.93,67.95,67.89,67.89,16000.0,60.932,60.9499,60.8961,60.8961,16000.0
2014-08-18 12:15:00,67.88,67.88,67.79,67.8,25700.0,60.8872,60.8872,60.8064,60.8154,25700.0
2014-08-18 12:20:00,67.81,67.84,67.79,67.84,6100.0,60.8244,60.8513,60.8064,60.8513,6100.0
2014-08-18 12:25:00,67.84,67.84,67.78,67.79,9500.0,60.8513,60.8513,60.7975,60.8064,9500.0
2014-08-18 12:30:00,67.78,67.82,67.75,67.82,5700.0,60.7975,60.8333,60.7706,60.8333,5700.0
2014-08-18 12:35:00,67.84,67.87,67.84,67.84,6400.0,60.8513,60.8782,60.8513,60.8513,6400.0
2014-08-18 12:40:00,67.84,67.86,67.84,67.84,3600.0,60.8513,60.8692,60.8513,60.8513,3600.0
2014-08-18 12:45:00,67.84,67.86,67.82,67.82,3700.0,60.8513,60.8692,60.8333,60.8333,3700.0
2014-08-18 12:50:00,67.82,67.85,67.81,67.84,18400.0,60.8333,60.8603,60.8244,60.8513,18400.0
2014-08-18 12:55:00,67.84,67.84,67.8,67.8,5400.0,60.8513,60.8513,60.8154,60.8154,5400.0
2014-08-18 13:00:00,67.81,67.84,67.81,67.83,24000.0,60.8244,60.8513,60.8244,60.8423,24000.0
2014-08-18 13:05:00,67.83,67.84,67.81,67.83,27500.0,60.8423,60.8513,60.8244,60.8423,27500.0
2014-08-18 13:10:00,67.84,67.84,67.81,67.83,14700.0,60.8513,60.8513,60.8244,60.8423,14700.0
2014-08-18 13:15:00,67.83,67.85,67.82,67.84,6000.0,60.8423,60.8603,60.8333,60.8513,6000.0
2014-08-18 13:20:00,67.84,67.84,67.83,67.84,5700.0,60.8513,60.8513,60.8423,60.8513,5700.0
2014-08-18 13:25:00,67.84,67.85,67.82,67.84,16700.0,60.8513,60.8603,60.8333,60.8513,16700.0
2014-08-18 13:30:00,67.84,67.86,67.82,67.82,10100.0,60.8513,60.8692,60.8333,60.8333,10100.0
2014-08-18 13:35:00,67.82,67.85,67.81,67.84,37700.0,60.8333,60.8603,60.8244,60.8513,37700.0
2014-08-18 13:40:00,67.83,67.86,67.83,67.85,5800.0,60.8423,60.8692,60.8423,60.8603,5800.0
2014-08-18 13:45:00,67.84,67.85,67.81,67.85,5100.0,60.8513,60.8603,60.8244,60.8603,5100.0
2014-08-18 13:50:00,67.85,67.86,67.83,67.83,13400.0,60.8603,60.8692,60.8423,60.8423,13400.0
2014-08-18 13:55:00,67.84,67.84,67.81,67.83,32300.0,60.8513,60.8513,60.8244,60.8423,32300.0
2014-08-18 14:00:00,67.83,67.84,67.82,67.83,8800.0,60.8423,60.8513,60.8333,60.8423,8800.0
2014-08-18 14:05:00,67.83,67.84,67.81,67.82,13700.0,60.8423,60.8513,60.8244,60.8333,13700.0
2014-08-18 14:10:00,67.82,67.85,67.82,67.83,18700.0,60.8333,60.8603,60.8333,60.8423,18700.0
2014-08-18 14:15:00,67.83,67.83,67.79,67.8,6600.0,60.8423,60.8423,60.8064,60.8154,6600.0
2014-08-18 14:20:00,67.8,67.81,67.77,67.79,11800.0,60.8154,60.8244,60.7885,60.8064,11800.0
2014-08-18 14:25:00,67.79,67.8,67.78,67.79,8600.0,60.8064,60.8154,60.7975,60.8064,8600.0
2014-08-18 14:30:00,67.79,67.8,67.77,67.77,12600.0,60.8064,60.8154,60.7885,60.7885,12600.0
2014-08-18 14:35:00,67.78,67.79,67.75,67.76,10600.0,60.7975,60.8064,60.7706,60.7795,10600.0
2014-08-18 14:40:00,67.75,67.8,67.75,67.79,6400.0,60.7706,60.8154,60.7706,60.8064,6400.0
2014-08-18 14:45:00,67.79,67.8,67.75,67.75,11800.0,60.8064,60.8154,60.7706,60.7706,11800.0
2014-08-18 14:50:00,67.75,67.77,67.73,67.76,7600.0,60.7706,60.7885,60.7526,60.7795,7600.0
2014-08-18 14:55:00,67.77,67.78,67.75,67.75,12100.0,60.7885,60.7975,60.7706,60.7706,12100.0
2014-08-18 15:00:00,67.76,67.79,67.76,67.78,12200.0,60.7795,60.8064,60.7795,60.7975,12200.0
2014-08-18 15:05:00,67.78,67.78,67.76,67.78,18400.0,60.7975,60.7975,60.7795,60.7975,18400.0
2014-08-18 15:10:00,67.78,67.79,67.73,67.75,22700.0,60.7975,60.8064,60.7526,60.7706,22700.0
2014-08-18 15:15:00,67.75,67.76,67.73,67.76,15500.0,60.7706,60.7795,60.7526,60.7795,15500.0
2014-08-18 15:20:00,67.75,67.76,67.71,67.72,30400.0,60.7706,60.7795,60.7347,60.7436,30400.0
2014-08-18 15:25:00,67.72,67.72,67.69,67.69,9900.0,60.7436,60.7436,60.7167,60.7167,9900.0
2014-08-18 15:30:00,67.69,67.72,67.68,67.71,18800.0,60.7167,60.7436,60.7078,60.7347,18800.0
2014-08-18 15:35:00,67.71,67.75,67.71,67.72,15900.0,60.7347,60.7706,60.7347,60.7436,15900.0
2014-08-18 15:40:00,67.73,67.75,67.71,67.72,22800.0,60.7526,60.7706,60.7347,60.7436,22800.0
2014-08-18 15:45:00,67.71,67.73,67.67,67.67,31100.0,60.7347,60.7526,60.6988,60.6988,31100.0
2014-08-18 15:50:00,67.67,67.71,67.65,67.65,49000.0,60.6988,60.7347,60.6809,60.6809,49000.0
2014-08-18 15:55:00,67.66,67.68,67.63,67.66,89900.0,60.6898,60.7078,60.6629,60.6898,89900.0
2014-08-19 09:30:00,67.63,67.92,67.58,67.85,33800.0,60.841,61.1019,60.796,61.0389,33800.0
2014-08-19 09:35:00,67.85,67.93,67.58,67.58,15400.0,61.0389,61.1109,60.796,60.796,15400.0
2014-08-19 09:40:00,67.57,67.74,67.57,67.71,43100.0,60.787,60.94,60.787,60.913,43100.0
2014-08-19 09:45:00,67.71,67.72,67.61,67.66,27200.0,60.913,60.922,60.823,60.868,27200.0
2014-08-19 09:50:00,67.67,67.72,67.65,67.69,11000.0,60.877,60.922,60.859,60.895,11000.0
2014-08-19 09:55:00,67.66,67.73,67.61,67.62,20300.0,60.868,60.931,60.823,60.832,20300.0
2014-08-19 10:00:00,67.65,67.69,67.61,67.67,15800.0,60.859,60.895,60.823,60.877,15800.0
2014-08-19 10:05:00,67.67,67.74,67.64,67.74,8700.0,60.877,60.94,60.85,60.94,8700.0
2014-08-19 10:10:00,67.74,67.82,67.69,67.79,37400.0,60.94,61.0119,60.895,60.9849,37400.0
2014-08-19 10:15:00,67.78,67.86,67.75,67.86,16200.0,60.9759,61.0479,60.9489,61.0479,16200.0
2014-08-19 10:20:00,67.85,67.91,67.82,67.87,13300.0,61.0389,61.0929,61.0119,61.0569,13300.0
2014-08-19 10:25:00,67.87,67.91,67.87,67.9,18700.0,61.0569,61.0929,61.0569,61.0839,18700.0
2014-08-19 10:30:00,67.9,67.97,67.88,67.94,39900.0,61.0839,61.1469,61.0659,61.1199,39900.0
2014-08-19 10:35:00,67.93,67.99,67.87,67.98,33300.0,61.1109,61.1649,61.0569,61.1559,33300.0
2014-08-19 10:40:00,67.99,67.99,67.95,67.96,20500.0,61.1649,61.1649,61.1289,61.1379,20500.0
2014-08-19 10:45:00,67.98,68.0,67.96,68.0,14600.0,61.1559,61.1739,61.1379,61.1739,14600.0
2014-08-19 10:50:00,67.99,68.15,67.97,68.14,44300.0,61.1649,61.3088,61.1469,61.2998,44300.0
2014-08-19 10:55:00,68.14,68.15,68.07,68.1,6500.0,61.2998,61.3088,61.2368,61.2638,6500.0
2014-08-19 11:00:00,68.11,68.14,68.08,68.1,14500.0,61.2728,61.2998,61.2458,61.2638,14500.0
2014-08-19 11:05:00,68.1,68.14,68.09,68.12,14600.0,61.2638,61.2998,61.2548,61.2818,14600.0
2014-08-19 11:10:00,68.11,68.14,68.08,68.11,20000.0,61.2728,61.2998,61.2458,61.2728,20000.0
2014-08-19 11:15:00,68.11,68.15,68.08,68.13,10300.0,61.2728,61.3088,61.2458,61.2908,10300.0
2014-08-19 11:20:00,68.13,68.16,68.1,68.15,6000.0,61.2908,61.3178,61.2638,61.3088,6000.0
2014-08-19 11:25:00,68.15,68.15,68.11,68.15,6000.0,61.3088,61.3088,61.2728,61.3088,6000.0
2014-08-19 11:30:00,68.15,68.17,68.14,68.15,11100.0,61.3088,61.3268,61.2998,61.3088,11100.0
2014-08-19 11:35:00,68.16,68.2,68.15,68.17,12600.0,61.3178,61.3538,61.3088,61.3268,12600.0
2014-08-19 11:40:00,68.17,68.18,68.14,68.18,17600.0,61.3268,61.3358,61.2998,61.3358,17600.0
2014-08-19 11:45:00,68.19,68.22,68.18,68.21,8300.0,61.3448,61.3718,61.3358,61.3628,8300.0
2014-08-19 11:50:00,68.22,68.22,68.13,68.16,12600.0,61.3718,61.3718,61.2908,61.3178,12600.0
2014-08-19 11:55:00,68.16,68.22,68.16,68.19,7100.0,61.3178,61.3718,61.3178,61.3448,7100.0
2014-08-19 12:00:00,68.19,68.22,68.18,68.2,7900.0,61.3448,61.3718,61.3358,61.3538,7900.0
2014-08-19 12:05:00,68.19,68.22,68.16,68.2,9300.0,61.3448,61.3718,61.3178,61.3538,9300.0
2014-08-19 12:10:00,68.2,68.23,68.18,68.21,12300.0,61.3538,61.3808,61.3358,61.3628,12300.0
2014-08-19 12:15:00,68.2,68.2,68.13,68.14,17400.0,61.3538,61.3538,61.2908,61.2998,17400.0
2014-08-19 12:20:00,68.14,68.15,68.13,68.13,11300.0,61.2998,61.3088,61.2908,61.2908,11300.0
2014-08-19 12:25:00,68.13,68.15,68.12,68.13,16500.0,61.2908,61.3088,61.2818,61.2908,16500.0
2014-08-19 12:30:00,68.14,68.15,68.09,68.11,14900.0,61.2998,61.3088,61.2548,61.2728,14900.0
2014-08-19 12:35:00,68.1,68.15,68.1,68.14,11300.0,61.2638,61.3088,61.2638,61.2998,11300.0
2014-08-19 12:40:00,68.15,68.15,68.12,68.14,20500.0,61.3088,61.3088,61.2818,61.2998,20500.0
2014-08-19 12:45:00,68.15,68.15,68.11,68.12,9500.0,61.3088,61.3088,61.2728,61.2818,9500.0
2014-08-19 12:50:00,68.12,68.15,68.11,68.15,6300.0,61.2818,61.3088,61.2728,61.3088,6300.0
2014-08-19 12:55:00,68.15,68.19,68.14,68.16,18700.0,61.3088,61.3448,61.2998,61.3178,18700.0
2014-08-19 13:00:00,68.16,68.16,68.08,68.1,32100.0,61.3178,61.3178,61.2458,61.2638,32100.0
2014-08-19 13:05:00,68.1,68.16,68.08,68.14,42600.0,61.2638,61.3178,61.2458,61.2998,42600.0
2014-08-19 13:10:00,68.14,68.15,68.13,68.13,12800.0,61.2998,61.3088,61.2908,61.2908,12800.0
2014-08-19 13:15:00,68.13,68.15,68.12,68.13,14600.0,61.2908,61.3088,61.2818,61.2908,14600.0
2014-08-19 13:20:00,68.12,68.16,68.12,68.15,12500.0,61.2818,61.3178,61.2818,61.3088,12500.0
2014-08-19 13:25:00,68.15,68.17,68.13,68.17,8000.0,61.3088,61.3268,61.2908,61.3268,8000.0
2014-08-19 13:30:00,68.16,68.19,68.16,68.19,14700.0,61.3178,61.3448,61.3178,61.3448,14700.0
2014-08-19 13:35:00,68.18,68.21,68.18,68.19,11800.0,61.3358,61.3628,61.3358,61.3448,11800.0
2014-08-19 13:40:00,68.19,68.2,68.17,68.18,16400.0,61.3448,61.3538,61.3268,61.3358,16400.0
2014-08-19 13:45:00,68.18,68.21,68.18,68.2,13400.0,61.3358,61.3628,61.3358,61.3538,13400.0
2014-08-19 13:50:00,68.2,68.21,68.19,68.19,12700.0,61.3538,61.3628,61.3448,61.3448,12700.0
2014-08-19 13:55:00,68.2,68.2,68.17,68.17,15200.0,61.3538,61.3538,61.3268,61.3268,15200.0
2014-08-19 14:00:00,68.17,68.17,68.15,68.17,16000.0,61.3268,61.3268,61.3088,61.3268,16000.0
2014-08-19 14:05:00,68.17,68.21,68.17,68.17,16400.0,61.3268,61.3628,61.3268,61.3268,16400.0
2014-08-19 14:10:00,68.17,68.18,68.16,68.17,12700.0,61.3268,61.3358,61.3178,61.3268,12700.0
2014-08-19 14:15:00,68.17,68.18,68.13,68.13,22800.0,61.3268,61.3358,61.2908,61.2908,22800.0
2014-08-19 14:20:00,68.14,68.17,68.13,68.15,20900.0,61.2998,61.3268,61.2908,61.3088,20900.0
2014-08-19 14:25:00,68.15,68.25,68.14,68.25,25100.0,61.3088,61.3988,61.2998,61.3988,25100.0
2014-08-19 14:30:00,68.24,68.27,68.23,68.23,15300.0,61.3898,61.4167,61.3808,61.3808,15300.0
2014-08-19 14:35:00,68.23,68.23,68.19,68.2,25900.0,61.3808,61.3808,61.3448,61.3538,25900.0
2014-08-19 14:40:00,68.2,68.21,68.17,68.17,16200.0,61.3538,61.3628,61.3268,61.3268,16200.0
2014-08-19 14:45:00,68.18,68.21,68.17,68.19,38700.0,61.3358,61.3628,61.3268,61.3448,38700.0
2014-08-19 14:50:00,68.19,68.2,68.16,68.17,26100.0,61.3448,61.3538,61.3178,61.3268,26100.0
2014-08-19 14:55:00,68.17,68.23,68.16,68.21,40700.0,61.3268,61.3808,61.3178,61.3628,40700.0
2014-08-19 15:00:00,68.22,68.22,68.2,68.21,44800.0,61.3718,61.3718,61.3538,61.3628,44800.0
2014-08-19 15:05:00,68.21,68.21,68.19,68.2,19100.0,61.3628,61.3628,61.3448,61.3538,19100.0
2014-08-19 15:10:00,68.19,68.21,68.19,68.19,36400.0,61.3448,61.3628,61.3448,61.3448,36400.0
2014-08-19 15:15:00,68.19,68.21,68.17,68.18,27600.0,61.3448,61.3628,61.3268,61.3358,27600.0
2014-08-19 15:20:00,68.17,68.18,68.17,68.17,23700.0,61.3268,61.3358,61.3268,61.3268,23700.0
2014-08-19 15:25:00,68.17,68.18,68.16,68.16,23700.0,61.3268,61.3358,61.3178,61.3178,23700.0
2014-08-19 15:30:00,68.17,68.18,68.15,68.16,49500.0,61.3268,61.3358,61.3088,61.3178,49500.0
2014-08-19 15:35:00,68.16,68.16,68.14,68.15,35800.0,61.3178,61.3178,61.2998,61.3088,35800.0
2014-08-19 15:40:00,68.14,68.15,68.11,68.13,37000.0,61.2998,61.3088,61.2728,61.2908,37000.0
2014-08-19 15:45:00,68.13,68.15,68.11,68.11,49700.0,61.2908,61.3088,61.2728,61.2728,49700.0
2014-08-19 15:50:00,68.12,68.14,68.1,68.11,60300.0,61.2818,61.2998,61.2638,61.2728,60300.0
2014-08-19 15:55:00,68.1,68.13,68.07,68.13,70000.0,61.2638,61.2908,61.2368,61.2908,70000.0
2014-08-20 09:30:00,68.0,68.08,67.87,67.91,15300.0,61.1739,61.2458,61.0569,61.0929,15300.0
2014-08-20 09:35:00,67.91,68.02,67.9,67.95,12000.0,61.0929,61.1918,61.0839,61.1289,12000.0
2014-08-20 09:40:00,67.95,67.97,67.88,67.94,12300.0,61.1289,61.1469,61.0659,61.1199,12300.0
2014-08-20 09:45:00,67.92,68.04,67.91,68.04,24200.0,61.1019,61.2098,61.0929,61.2098,24200.0
2014-08-20 09:50:00,68.04,68.05,67.97,67.97,27100.0,61.2098,61.2188,61.1469,61.1469,27100.0
2014-08-20 09:55:00,67.97,68.02,67.96,68.0,40100.0,61.1469,61.1918,61.1379,61.1739,40100.0
2014-08-20 10:00:00,68.01,68.18,67.99,68.16,38600.0,61.1828,61.3358,61.1649,61.3178,38600.0
2014-08-20 10:05:00,68.16,68.26,68.16,68.25,15200.0,61.3178,61.4078,61.3178,61.3988,15200.0
2014-08-20 10:10:00,68.24,68.28,68.23,68.27,18800.0,61.3898,61.4257,61.3808,61.4167,18800.0
2014-08-20 10:15:00,68.26,68.3,68.21,68.23,27900.0,61.4078,61.4437,61.3628,61.3808,27900.0
2014-08-20 10:20:00,68.25,68.32,68.25,68.32,7800.0,61.3988,61.4617,61.3988,61.4617,7800.0
2014-08-20 10:25:00,68.31,68.31,68.28,68.28,14500.0,61.4527,61.4527,61.4257,61.4257,14500.0
2014-08-20 10:30:00,68.27,68.31,68.26,68.28,6600.0,61.4167,61.4527,61.4078,61.4257,6600.0
2014-08-20 10:35:00,68.26,68.26,68.19,68.19,7900.0,61.4078,61.4078,61.3448,61.3448,7900.0
2014-08-20 10:40:00,68.19,68.27,68.17,68.26,38800.0,61.3448,61.4167,61.3268,61.4078,38800.0
2014-08-20 10:45:00,68.27,68.28,68.2,68.27,44500.0,61.4167,61.4257,61.3538,61.4167,44500.0
2014-08-20 10:50:00,68.28,68.32,68.25,68.28,20400.0,61.4257,61.4617,61.3988,61.4257,20400.0
2014-08-20 10:55:00,68.28,68.28,68.27,68.28,2400.0,61.4257,61.4257,61.4167,61.4257,2400.0
2014-08-20 11:00:00,68.28,68.32,68.28,68.3,53600.0,61.4257,61.4617,61.4257,61.4437,53600.0
2014-08-20 11:05:00,68.3,68.31,68.27,68.29,27100.0,61.4437,61.4527,61.4167,61.4347,27100.0
2014-08-20 11:10:00,68.28,68.31,68.28,68.31,10500.0,61.4257,61.4527,61.4257,61.4527,10500.0
2014-08-20 11:15:00,68.31,68.39,68.3,68.39,46300.0,61.4527,61.5247,61.4437,61.5247,46300.0
2014-08-20 11:20:00,68.39,68.43,68.36,68.36,18000.0,61.5247,61.5607,61.4977,61.4977,18000.0
2014-08-20 11:25:00,68.36,68.42,68.35,68.42,16900.0,61.4977,61.5517,61.4887,61.5517,16900.0
2014-08-20 11:30:00,68.42,68.48,68.42,68.47,12600.0,61.5517,61.6057,61.5517,61.5967,12600.0
2014-08-20 11:35:00,68.47,68.51,68.47,68.5,12600.0,61.5967,61.6327,61.5967,61.6237,12600.0
2014-08-20 11:40:00,68.5,68.53,68.49,68.51,8500.0,61.6237,61.6506,61.6147,61.6327,8500.0
2014-08-20 11:45:00,68.52,68.53,68.51,68.51,6200.0,61.6417,61.6506,61.6327,61.6327,6200.0
2014-08-20 11:50:00,68.51,68.52,68.5,68.51,6700.0,61.6327,61.6417,61.6237,61.6327,6700.0
2014-08-20 11:55:00,68.51,68.53,68.51,68.51,3700.0,61.6327,61.6506,61.6327,61.6327,3700.0
2014-08-20 12:00:00,68.52,68.52,68.5,68.51,5700.0,61.6417,61.6417,61.6237,61.6327,5700.0
2014-08-20 12:05:00,68.52,68.53,68.5,68.5,6300.0,61.6417,61.6506,61.6237,61.6237,6300.0
2014-08-20 12:10:00,68.5,68.51,68.46,68.5,13900.0,61.6237,61.6327,61.5877,61.6237,13900.0
2014-08-20 12:15:00,68.5,68.52,68.48,68.49,12700.0,61.6237,61.6417,61.6057,61.6147,12700.0
2014-08-20 12:20:00,68.48,68.5,68.45,68.48,37100.0,61.6057,61.6237,61.5787,61.6057,37100.0
2014-08-20 12:25:00,68.48,68.5,68.46,68.47,8500.0,61.6057,61.6237,61.5877,61.5967,8500.0
2014-08-20 12:30:00,68.47,68.49,68.46,68.48,7000.0,61.5967,61.6147,61.5877,61.6057,7000.0
2014-08-20 12:35:00,68.48,68.51,68.47,68.5,24300.0,61.6057,61.6327,61.5967,61.6237,24300.0
2014-08-20 12:40:00,68.51,68.51,68.49,68.49,19300.0,61.6327,61.6327,61.6147,61.6147,19300.0
2014-08-20 12:45:00,68.49,68.51,68.48,68.49,9300.0,61.6147,61.6327,61.6057,61.6147,9300.0
2014-08-20 12:50:00,68.49,68.49,68.47,68.47,4800.0,61.6147,61.6147,61.5967,61.5967,4800.0
2014-08-20 12:55:00,68.47,68.48,68.46,68.48,4000.0,61.5967,61.6057,61.5877,61.6057,4000.0
2014-08-20 13:00:00,68.48,68.49,68.47,68.49,1700.0,61.6057,61.6147,61.5967,61.6147,1700.0
2014-08-20 13:05:00,68.49,68.49,68.47,68.48,7500.0,61.6147,61.6147,61.5967,61.6057,7500.0
2014-08-20 13:10:00,68.48,68.5,68.46,68.48,6800.0,61.6057,61.6237,61.5877,61.6057,6800.0
2014-08-20 13:15:00,68.48,68.5,68.47,68.5,9600.0,61.6057,61.6237,61.5967,61.6237,9600.0
2014-08-20 13:20:00,68.5,68.5,68.49,68.5,5900.0,61.6237,61.6237,61.6147,61.6237,5900.0
2014-08-20 13:25:00,68.49,68.51,68.46,68.49,9500.0,61.6147,61.6327,61.5877,61.6147,9500.0
2014-08-20 13:30:00,68.48,68.51,68.48,68.5,7500.0,61.6057,61.6327,61.6057,61.6237,7500.0
2014-08-20 13:35:00,68.5,68.52,68.48,68.51,5100.0,61.6237,61.6417,61.6057,61.6327,5100.0
2014-08-20 13:40:00,68.51,68.55,68.5,68.54,7800.0,61.6327,61.6686,61.6237,61.6596,7800.0
2014-08-20 13:45:00,68.53,68.53,68.5,68.5,7600.0,61.6506,61.6506,61.6237,61.6237,7600.0
2014-08-20 13:50:00,68.49,68.49,68.47,68.49,2500.0,61.6147,61.6147,61.5967,61.6147,2500.0
2014-08-20 13:55:00,68.5,68.53,68.5,68.51,7200.0,61.6237,61.6506,61.6237,61.6327,7200.0
2014-08-20 14:00:00,68.49,68.51,68.42,68.43,13300.0,61.6147,61.6327,61.5517,61.5607,13300.0
2014-08-20 14:05:00,68.43,68.45,68.38,68.42,17900.0,61.5607,61.5787,61.5157,61.5517,17900.0
2014-08-20 14:10:00,68.43,68.47,68.39,68.41,9100.0,61.5607,61.5967,61.5247,61.5427,9100.0
2014-08-20 14:15:00,68.38,68.44,68.36,68.41,15400.0,61.5157,61.5697,61.4977,61.5427,15400.0
2014-08-20 14:20:00,68.41,68.52,68.41,68.48,11800.0,61.5427,61.6417,61.5427,61.6057,11800.0
2014-08-20 14:25:00,68.48,68.55,68.47,68.48,13800.0,61.6057,61.6686,61.5967,61.6057,13800.0
2014-08-20 14:30:00,68.48,68.52,68.48,68.52,13100.0,61.6057,61.6417,61.6057,61.6417,13100.0
2014-08-20 14:35:00,68.51,68.54,68.5,68.52,9300.0,61.6327,61.6596,61.6237,61.6417,9300.0
2014-08-20 14:40:00,68.52,68.53,68.51,68.53,4300.0,61.6417,61.6506,61.6327,61.6506,4300.0
2014-08-20 14:45:00,68.53,68.55,68.49,68.54,12300.0,61.6506,61.6686,61.6147,61.6596,12300.0
2014-08-20 14:50:00,68.53,68.58,68.53,68.54,13500.0,61.6506,61.6956,61.6506,61.6596,13500.0
2014-08-20 14:55:00,68.54,68.59,68.54,68.55,11700.0,61.6596,61.7046,61.6596,61.6686,11700.0
2014-08-20 15:00:00,68.57,68.6,68.56,68.59,9400.0,61.6866,61.7136,61.6776,61.7046,9400.0
2014-08-20 15:05:00,68.58,68.62,68.58,68.61,6100.0,61.6956,61.7316,61.6956,61.7226,6100.0
2014-08-20 15:10:00,68.6,68.64,68.6,68.6,15600.0,61.7136,61.7496,61.7136,61.7136,15600.0
2014-08-20 15:15:00,68.6,68.62,68.58,68.59,8900.0,61.7136,61.7316,61.6956,61.7046,8900.0
2014-08-20 15:20:00,68.59,68.61,68.58,68.6,5900.0,61.7046,61.7226,61.6956,61.7136,5900.0
2014-08-20 15:25:00,68.61,68.61,68.58,68.59,7600.0,61.7226,61.7226,61.6956,61.7046,7600.0
2014-08-20 15:30:00,68.59,68.61,68.59,68.61,28100.0,61.7046,61.7226,61.7046,61.7226,28100.0
2014-08-20 15:35:00,68.61,68.62,68.57,68.62,30100.0,61.7226,61.7316,61.6866,61.7316,30100.0
2014-08-20 15:40:00,68.61,68.64,68.61,68.63,16700.0,61.7226,61.7496,61.7226,61.7406,16700.0
2014-08-20 15:45:00,68.64,68.64,68.61,68.63,24400.0,61.7496,61.7496,61.7226,61.7406,24400.0
2014-08-20 15:50:00,68.62,68.63,68.58,68.58,16900.0,61.7316,61.7406,61.6956,61.6956,16900.0
2014-08-20 15:55:00,68.58,68.58,68.5,68.54,32300.0,61.6956,61.6956,61.6237,61.6596,32300.0
2014-08-21 09:30:00,68.57,68.68,68.5,68.5,24400.0,61.6866,61.7856,61.6237,61.6237,24400.0
2014-08-21 09:35:00,68.5,68.52,68.42,68.49,7500.0,61.6237,61.6417,61.5517,61.6147,7500.0
2014-08-21 09:40:00,68.53,68.55,68.39,68.43,17200.0,61.6506,61.6686,61.5247,61.5607,17200.0
2014-08-21 09:45:00,68.43,68.55,68.4,68.51,25100.0,61.5607,61.6686,61.5337,61.6327,25100.0
2014-08-21 09:50:00,68.51,68.65,68.5,68.65,11900.0,61.6327,61.7586,61.6237,61.7586,11900.0
2014-08-21 09:55:00,68.66,68.73,68.54,68.56,18800.0,61.7676,61.8306,61.6596,61.6776,18800.0
2014-08-21 10:00:00,68.57,68.58,68.45,68.5,15200.0,61.6866,61.6956,61.5787,61.6237,15200.0
2014-08-21 10:05:00,68.49,68.53,68.41,68.43,7100.0,61.6147,61.6506,61.5427,61.5607,7100.0
2014-08-21 10:10:00,68.45,68.53,68.42,68.53,12900.0,61.5787,61.6506,61.5517,61.6506,12900.0
2014-08-21 10:15:00,68.53,68.66,68.53,68.65,23100.0,61.6506,61.7676,61.6506,61.7586,23100.0
2014-08-21 10:20:00,68.66,68.66,68.58,68.61,14000.0,61.7676,61.7676,61.6956,61.7226,14000.0
2014-08-21 10:25:00,68.61,68.64,68.53,68.53,10700.0,61.7226,61.7496,61.6506,61.6506,10700.0
2014-08-21 10:30:00,68.53,68.57,68.51,68.57,10100.0,61.6506,61.6866,61.6327,61.6866,10100.0
2014-08-21 10:35:00,68.58,68.67,68.57,68.57,17400.0,61.6956,61.7766,61.6866,61.6866,17400.0
2014-08-21 10:40:00,68.57,68.58,68.55,68.55,10200.0,61.6866,61.6956,61.6686,61.6686,10200.0
2014-08-21 10:45:00,68.55,68.55,68.43,68.44,33000.0,61.6686,61.6686,61.5607,61.5697,33000.0
2014-08-21 10:50:00,68.44,68.45,68.42,68.45,9700.0,61.5697,61.5787,61.5517,61.5787,9700.0
2014-08-21 10:55:00,68.45,68.45,68.42,68.43,21000.0,61.5787,61.5787,61.5517,61.5607,21000.0
2014-08-21 11:00:00,68.43,68.45,68.42,68.45,18700.0,61.5607,61.5787,61.5517,61.5787,18700.0
2014-08-21 11:05:00,68.45,68.5,68.44,68.49,15500.0,61.5787,61.6237,61.5697,61.6147,15500.0
2014-08-21 11:10:00,68.5,68.6,68.5,68.59,3600.0,61.6237,61.7136,61.6237,61.7046,3600.0
2014-08-21 11:15:00,68.59,68.66,68.59,68.66,15600.0,61.7046,61.7676,61.7046,61.7676,15600.0
2014-08-21 11:20:00,68.66,68.68,68.63,68.63,8400.0,61.7676,61.7856,61.7406,61.7406,8400.0
2014-08-21 11:25:00,68.63,68.63,68.59,68.61,6200.0,61.7406,61.7406,61.7046,61.7226,6200.0
2014-08-21 11:30:00,68.6,68.61,68.58,68.58,12800.0,61.7136,61.7226,61.6956,61.6956,12800.0
2014-08-21 11:35:00,68.58,68.62,68.58,68.61,6000.0,61.6956,61.7316,61.6956,61.7226,6000.0
2014-08-21 11:40:00,68.61,68.63,68.59,68.62,5900.0,61.7226,61.7406,61.7046,61.7316,5900.0
2014-08-21 11:45:00,68.61,68.62,68.57,68.58,9700.0,61.7226,61.7316,61.6866,61.6956,9700.0
2014-08-21 11:50:00,68.58,68.59,68.56,68.57,3500.0,61.6956,61.7046,61.6776,61.6866,3500.0
2014-08-21 11:55:00,68.58,68.59,68.54,68.56,7800.0,61.6956,61.7046,61.6596,61.6776,7800.0
2014-08-21 12:00:00,68.57,68.57,68.51,68.53,5900.0,61.6866,61.6866,61.6327,61.6506,5900.0
2014-08-21 12:05:00,68.51,68.51,68.48,68.5,6900.0,61.6327,61.6327,61.6057,61.6237,6900.0
2014-08-21 12:10:00,68.49,68.51,68.47,68.51,8500.0,61.6147,61.6327,61.5967,61.6327,8500.0
2014-08-21 12:15:00,68.52,68.53,68.45,68.45,21900.0,61.6417,61.6506,61.5787,61.5787,21900.0
2014-08-21 12:20:00,68.44,68.46,68.42,68.44,3800.0,61.5697,61.5877,61.5517,61.5697,3800.0
2014-08-21 12:25:00,68.43,68.44,68.4,68.42,6400.0,61.5607,61.5697,61.5337,61.5517,6400.0
2014-08-21 12:30:00,68.43,68.43,68.38,68.39,9600.0,61.5607,61.5607,61.5157,61.5247,9600.0
2014-08-21 12:35:00,68.38,68.44,68.38,68.43,2400.0,61.5157,61.5697,61.5157,61.5607,2400.0
2014-08-21 12:40:00,68.43,68.43,68.38,68.38,6600.0,61.5607,61.5607,61.5157,61.5157,6600.0
2014-08-21 12:45:00,68.38,68.4,68.37,68.4,2800.0,61.5157,61.5337,61.5067,61.5337,2800.0
2014-08-21 12:50:00,68.41,68.41,68.38,68.38,8300.0,61.5427,61.5427,61.5157,61.5157,8300.0
2014-08-21 12:55:00,68.38,68.39,68.34,68.34,6300.0,61.5157,61.5247,61.4797,61.4797,6300.0
2014-08-21 13:00:00,68.34,68.35,68.33,68.34,3300.0,61.4797,61.4887,61.4707,61.4797,3300.0
2014-08-21 13:05:00,68.34,68.39,68.34,68.37,5100.0,61.4797,61.5247,61.4797,61.5067,5100.0
2014-08-21 13:10:00,68.36,68.39,68.35,68.38,4500.0,61.4977,61.5247,61.4887,61.5157,4500.0
2014-08-21 13:15:00,68.39,68.41,68.38,68.41,9100.0,61.5247,61.5427,61.5157,61.5427,9100.0
2014-08-21 13:20:00,68.41,68.47,68.41,68.46,16000.0,61.5427,61.5967,61.5427,61.5877,16000.0
2014-08-21 13:25:00,68.46,68.53,68.46,68.53,4100.0,61.5877,61.6506,61.5877,61.6506,4100.0
2014-08-21 13:30:00,68.53,68.55,68.51,68.53,15900.0,61.6506,61.6686,61.6327,61.6506,15900.0
2014-08-21 13:35:00,68.54,68.56,68.53,68.56,4200.0,61.6596,61.6776,61.6506,61.6776,4200.0
2014-08-21 13:40:00,68.56,68.56,68.52,68.54,7300.0,61.6776,61.6776,61.6417,61.6596,7300.0
2014-08-21 13:45:00,68.54,68.54,68.53,68.54,2000.0,61.6596,61.6596,61.6506,61.6596,2000.0
2014-08-21 13:50:00,68.54,68.55,68.52,68.55,9000.0,61.6596,61.6686,61.6417,61.6686,9000.0
2014-08-21 13:55:00,68.55,68.55,68.51,68.55,6500.0,61.6686,61.6686,61.6327,61.6686,6500.0
2014-08-21 14:00:00,68.54,68.55,68.5,68.52,8400.0,61.6596,61.6686,61.6237,61.6417,8400.0
2014-08-21 14:05:00,68.51,68.55,68.5,68.54,13900.0,61.6327,61.6686,61.6237,61.6596,13900.0
2014-08-21 14:10:00,68.54,68.56,68.54,68.55,5600.0,61.6596,61.6776,61.6596,61.6686,5600.0
2014-08-21 14:15:00,68.54,68.56,68.54,68.54,12500.0,61.6596,61.6776,61.6596,61.6596,12500.0
2014-08-21 14:20:00,68.54,68.54,68.52,68.53,8200.0,61.6596,61.6596,61.6417,61.6506,8200.0
2014-08-21 14:25:00,68.53,68.53,68.51,68.53,5600.0,61.6506,61.6506,61.6327,61.6506,5600.0
2014-08-21 14:30:00,68.52,68.53,68.52,68.52,3900.0,61.6417,61.6506,61.6417,61.6417,3900.0
2014-08-21 14:35:00,68.52,68.55,68.51,68.55,17400.0,61.6417,61.6686,61.6327,61.6686,17400.0
2014-08-21 14:40:00,68.55,68.55,68.54,68.54,6900.0,61.6686,61.6686,61.6596,61.6596,6900.0
2014-08-21 14:45:00,68.53,68.55,68.51,68.54,15500.0,61.6506,61.6686,61.6327,61.6596,15500.0
2014-08-21 14:50:00,68.55,68.55,68.53,68.55,9600.0,61.6686,61.6686,61.6506,61.6686,9600.0
2014-08-21 14:55:00,68.55,68.55,68.54,68.55,8100.0,61.6686,61.6686,61.6596,61.6686,8100.0
2014-08-21 15:00:00,68.55,68.58,68.54,68.58,6500.0,61.6686,61.6956,61.6596,61.6956,6500.0
2014-08-21 15:05:00,68.57,68.61,68.56,68.6,8300.0,61.6866,61.7226,61.6776,61.7136,8300.0
2014-08-21 15:10:00,68.6,68.61,68.59,68.59,10800.0,61.7136,61.7226,61.7046,61.7046,10800.0
2014-08-21 15:15:00,68.59,68.61,68.57,68.58,11200.0,61.7046,61.7226,61.6866,61.6956,11200.0
2014-08-21 15:20:00,68.58,68.58,68.55,68.58,12600.0,61.6956,61.6956,61.6686,61.6956,12600.0
2014-08-21 15:25:00,68.57,68.58,68.56,68.58,9700.0,61.6866,61.6956,61.6776,61.6956,9700.0
2014-08-21 15:30:00,68.58,68.58,68.55,68.56,14000.0,61.6956,61.6956,61.6686,61.6776,14000.0
2014-08-21 15:35:00,68.55,68.55,68.52,68.53,13500.0,61.6686,61.6686,61.6417,61.6506,13500.0
2014-08-21 15:40:00,68.53,68.55,68.51,68.55,14100.0,61.6506,61.6686,61.6327,61.6686,14100.0
2014-08-21 15:45:00,68.55,68.56,68.5,68.5,32300.0,61.6686,61.6776,61.6237,61.6237,32300.0
2014-08-21 15:50:00,68.5,68.5,68.46,68.47,32600.0,61.6237,61.6237,61.5877,61.5967,32600.0
2014-08-21 15:55:00,68.46,68.49,68.41,68.44,85300.0,61.5877,61.6147,61.5427,61.5697,85300.0
2014-08-22 09:30:00,68.28,68.42,68.24,68.33,36300.0,61.4257,61.5517,61.3898,61.4707,36300.0
2014-08-22 09:35:00,68.29,68.39,68.22,68.39,5100.0,61.4347,61.5247,61.3718,61.5247,5100.0
2014-08-22 09:40:00,68.37,68.38,68.24,68.29,9900.0,61.5067,61.5157,61.3898,61.4347,9900.0
2014-08-22 09:45:00,68.28,68.36,68.27,68.31,6600.0,61.4257,61.4977,61.4167,61.4527,6600.0
2014-08-22 09:50:00,68.32,68.37,68.32,68.33,3200.0,61.4617,61.5067,61.4617,61.4707,3200.0
2014-08-22 09:55:00,68.33,68.48,68.33,68.47,12600.0,61.4707,61.6057,61.4707,61.5967,12600.0
2014-08-22 10:00:00,68.47,68.53,68.39,68.46,23200.0,61.5967,61.6506,61.5247,61.5877,23200.0
2014-08-22 10:05:00,68.46,68.55,68.46,68.53,39400.0,61.5877,61.6686,61.5877,61.6506,39400.0
2014-08-22 10:10:00,68.53,68.55,68.48,68.49,8100.0,61.6506,61.6686,61.6057,61.6147,8100.0
2014-08-22 10:15:00,68.47,68.47,68.34,68.41,7400.0,61.5967,61.5967,61.4797,61.5427,7400.0
2014-08-22 10:20:00,68.36,68.39,68.32,68.39,8800.0,61.4977,61.5247,61.4617,61.5247,8800.0
2014-08-22 10:25:00,68.42,68.44,68.4,68.44,3100.0,61.5517,61.5697,61.5337,61.5697,3100.0
2014-08-22 10:30:00,68.47,68.47,68.42,68.46,16100.0,61.5967,61.5967,61.5517,61.5877,16100.0
2014-08-22 10:35:00,68.45,68.48,68.36,68.38,7800.0,61.5787,61.6057,61.4977,61.5157,7800.0
2014-08-22 10:40:00,68.41,68.44,68.32,68.39,8000.0,61.5427,61.5697,61.4617,61.5247,8000.0
2014-08-22 10:45:00,68.39,68.4,68.34,68.4,4400.0,61.5247,61.5337,61.4797,61.5337,4400.0
2014-08-22 10:50:00,68.41,68.41,68.3,68.32,9100.0,61.5427,61.5427,61.4437,61.4617,9100.0
2014-08-22 10:55:00,68.3,68.33,68.21,68.24,5000.0,61.4437,61.4707,61.3628,61.3898,5000.0
2014-08-22 11:00:00,68.23,68.26,68.16,68.25,4700.0,61.3808,61.4078,61.3178,61.3988,4700.0
2014-08-22 11:05:00,68.24,68.34,68.22,68.32,5500.0,61.3898,61.4797,61.3718,61.4617,5500.0
2014-08-22 11:10:00,68.33,68.33,68.28,68.33,4700.0,61.4707,61.4707,61.4257,61.4707,4700.0
2014-08-22 11:15:00,68.33,68.34,68.28,68.32,5400.0,61.4707,61.4797,61.4257,61.4617,5400.0
2014-08-22 11:20:00,68.33,68.35,68.31,68.34,2800.0,61.4707,61.4887,61.4527,61.4797,2800.0
2014-08-22 11:25:00,68.34,68.41,68.34,68.4,3000.0,61.4797,61.5427,61.4797,61.5337,3000.0
2014-08-22 11:30:00,68.38,68.42,68.37,68.42,2000.0,61.5157,61.5517,61.5067,61.5517,2000.0
2014-08-22 11:35:00,68.41,68.42,68.36,68.36,5100.0,61.5427,61.5517,61.4977,61.4977,5100.0
2014-08-22 11:40:00,68.36,68.39,68.36,68.36,3500.0,61.4977,61.5247,61.4977,61.4977,3500.0
2014-08-22 11:45:00,68.37,68.41,68.37,68.4,5600.0,61.5067,61.5427,61.5067,61.5337,5600.0
2014-08-22 11:50:00,68.41,68.46,68.41,68.45,10500.0,61.5427,61.5877,61.5427,61.5787,10500.0
2014-08-22 11:55:00,68.47,68.48,68.44,68.48,4400.0,61.5967,61.6057,61.5697,61.6057,4400.0
2014-08-22 12:00:00,68.48,68.49,68.44,68.44,6500.0,61.6057,61.6147,61.5697,61.5697,6500.0
2014-08-22 12:05:00,68.42,68.46,68.42,68.46,5500.0,61.5517,61.5877,61.5517,61.5877,5500.0
2014-08-22 12:10:00,68.46,68.46,68.44,68.45,3900.0,61.5877,61.5877,61.5697,61.5787,3900.0
2014-08-22 12:15:00,68.44,68.47,68.43,68.44,4000.0,61.5697,61.5967,61.5607,61.5697,4000.0
2014-08-22 12:20:00,68.45,68.51,68.45,68.5,6900.0,61.5787,61.6327,61.5787,61.6237,6900.0
2014-08-22 12:25:00,68.5,68.53,68.48,68.5,13600.0,61.6237,61.6506,61.6057,61.6237,13600.0
2014-08-22 12:30:00,68.5,68.52,68.48,68.5,11400.0,61.6237,61.6417,61.6057,61.6237,11400.0
2014-08-22 12:35:00,68.48,68.5,68.48,68.49,5500.0,61.6057,61.6237,61.6057,61.6147,5500.0
2014-08-22 12:40:00,68.49,68.5,68.46,68.5,2300.0,61.6147,61.6237,61.5877,61.6237,2300.0
2014-08-22 12:45:00,68.5,68.51,68.46,68.48,5700.0,61.6237,61.6327,61.5877,61.6057,5700.0
2014-08-22 12:50:00,68.47,68.51,68.47,68.48,6200.0,61.5967,61.6327,61.5967,61.6057,6200.0
2014-08-22 12:55:00,68.48,68.49,68.45,68.46,5900.0,61.6057,61.6147,61.5787,61.5877,5900.0
2014-08-22 13:00:00,68.47,68.5,68.46,68.46,6700.0,61.5967,61.6237,61.5877,61.5877,6700.0
2014-08-22 13:05:00,68.47,68.49,68.46,68.47,5300.0,61.5967,61.6147,61.5877,61.5967,5300.0
2014-08-22 13:10:00,68.47,68.51,68.46,68.5,7800.0,61.5967,61.6327,61.5877,61.6237,7800.0
2014-08-22 13:15:00,68.5,68.51,68.48,68.48,6200.0,61.6237,61.6327,61.6057,61.6057,6200.0
2014-08-22 13:20:00,68.49,68.51,68.48,68.48,6700.0,61.6147,61.6327,61.6057,61.6057,6700.0
2014-08-22 13:25:00,68.47,68.51,68.47,68.5,8000.0,61.5967,61.6327,61.5967,61.6237,8000.0
2014-08-22 13:30:00,68.5,68.5,68.47,68.47,3400.0,61.6237,61.6237,61.5967,61.5967,3400.0
2014-08-22 13:35:00,68.47,68.47,68.45,68.47,7300.0,61.5967,61.5967,61.5787,61.5967,7300.0
2014-08-22 13:40:00,68.46,68.5,68.46,68.48,9000.0,61.5877,61.6237,61.5877,61.6057,9000.0
2014-08-22 13:45:00,68.48,68.48,68.44,68.46,7000.0,61.6057,61.6057,61.5697,61.5877,7000.0
2014-08-22 13:50:00,68.47,68.48,68.45,68.46,10100.0,61.5967,61.6057,61.5787,61.5877,10100.0
2014-08-22 13:55:00,68.45,68.46,68.41,68.41,6400.0,61.5787,61.5877,61.5427,61.5427,6400.0
2014-08-22 14:00:00,68.41,68.42,68.37,68.42,9700.0,61.5427,61.5517,61.5067,61.5517,9700.0
2014-08-22 14:05:00,68.42,68.42,68.34,68.35,14200.0,61.5517,61.5517,61.4797,61.4887,14200.0
2014-08-22 14:10:00,68.35,68.37,68.35,68.36,3300.0,61.4887,61.5067,61.4887,61.4977,3300.0
2014-08-22 14:15:00,68.37,68.39,68.36,68.38,13500.0,61.5067,61.5247,61.4977,61.5157,13500.0
2014-08-22 14:20:00,68.37,68.42,68.37,68.39,7800.0,61.5067,61.5517,61.5067,61.5247,7800.0
2014-08-22 14:25:00,68.4,68.44,68.4,68.42,6200.0,61.5337,61.5697,61.5337,61.5517,6200.0
2014-08-22 14:30:00,68.42,68.42,68.37,68.42,12000.0,61.5517,61.5517,61.5067,61.5517,12000.0
2014-08-22 14:35:00,68.39,68.4,68.36,68.37,7700.0,61.5247,61.5337,61.4977,61.5067,7700.0
2014-08-22 14:40:00,68.37,68.43,68.37,68.43,7400.0,61.5067,61.5607,61.5067,61.5607,7400.0
2014-08-22 14:45:00,68.42,68.43,68.4,68.41,10000.0,61.5517,61.5607,61.5337,61.5427,10000.0
2014-08-22 14:50:00,68.4,68.45,68.4,68.45,13300.0,61.5337,61.5787,61.5337,61.5787,13300.0
2014-08-22 14:55:00,68.45,68.47,68.43,68.43,9200.0,61.5787,61.5967,61.5607,61.5607,9200.0
2014-08-22 15:00:00,68.44,68.45,68.42,68.44,11000.0,61.5697,61.5787,61.5517,61.5697,11000.0
2014-08-22 15:05:00,68.44,68.51,68.43,68.51,6600.0,61.5697,61.6327,61.5607,61.6327,6600.0
2014-08-22 15:10:00,68.5,68.51,68.49,68.49,13900.0,61.6237,61.6327,61.6147,61.6147,13900.0
2014-08-22 15:15:00,68.48,68.51,68.47,68.48,18000.0,61.6057,61.6327,61.5967,61.6057,18000.0
2014-08-22 15:20:00,68.48,68.5,68.45,68.49,7800.0,61.6057,61.6237,61.5787,61.6147,7800.0
2014-08-22 15:25:00,68.5,68.56,68.47,68.56,109300.0,61.6237,61.6776,61.5967,61.6776,109300.0
2014-08-22 15:30:00,68.56,68.56,68.53,68.53,21100.0,61.6776,61.6776,61.6506,61.6506,21100.0
2014-08-22 15:35:00,68.52,68.52,68.49,68.5,9300.0,61.6417,61.6417,61.6147,61.6237,9300.0
2014-08-22 15:40:00,68.51,68.52,68.48,68.49,19600.0,61.6327,61.6417,61.6057,61.6147,19600.0
2014-08-22 15:45:00,68.49,68.49,68.43,68.45,79700.0,61.6147,61.6147,61.5607,61.5787,79700.0
2014-08-22 15:50:00,68.44,68.49,68.43,68.45,19800.0,61.5697,61.6147,61.5607,61.5787,19800.0
2014-08-22 15:55:00,68.45,68.47,68.44,68.46,38700.0,61.5787,61.5967,61.5697,61.5877,38700.0
2014-08-25 09:30:00,68.67,68.83,68.58,68.62,36900.0,61.7766,61.9205,61.6956,61.7316,36900.0
2014-08-25 09:35:00,68.62,68.65,68.56,68.65,16400.0,61.7316,61.7586,61.6776,61.7586,16400.0
2014-08-25 09:40:00,68.64,68.72,68.6,68.69,13400.0,61.7496,61.8216,61.7136,61.7946,13400.0
2014-08-25 09:45:00,68.7,68.72,68.6,68.72,17200.0,61.8036,61.8216,61.7136,61.8216,17200.0
2014-08-25 09:50:00,68.72,68.82,68.72,68.82,15200.0,61.8216,61.9115,61.8216,61.9115,15200.0
2014-08-25 09:55:00,68.83,68.86,68.78,68.81,15900.0,61.9205,61.9475,61.8756,61.9025,15900.0
2014-08-25 10:00:00,68.82,68.87,68.81,68.83,9300.0,61.9115,61.9565,61.9025,61.9205,9300.0
2014-08-25 10:05:00,68.83,68.88,68.82,68.88,12500.0,61.9205,61.9655,61.9115,61.9655,12500.0
2014-08-25 10:10:00,68.87,68.9,68.8,68.84,21900.0,61.9565,61.9835,61.8935,61.9295,21900.0
2014-08-25 10:15:00,68.81,68.85,68.7,68.73,26600.0,61.9025,61.9385,61.8036,61.8306,26600.0
2014-08-25 10:20:00,68.72,68.74,68.68,68.74,8800.0,61.8216,61.8396,61.7856,61.8396,8800.0
2014-08-25 10:25:00,68.74,68.74,68.67,68.73,8200.0,61.8396,61.8396,61.7766,61.8306,8200.0
2014-08-25 10:30:00,68.73,68.73,68.66,68.66,10900.0,61.8306,61.8306,61.7676,61.7676,10900.0
2014-08-25 10:35:00,68.67,68.73,68.67,68.72,20200.0,61.7766,61.8306,61.7766,61.8216,20200.0
2014-08-25 10:40:00,68.73,68.8,68.72,68.8,7200.0,61.8306,61.8935,61.8216,61.8935,7200.0
2014-08-25 10:45:00,68.79,68.79,68.75,68.75,9500.0,61.8845,61.8845,61.8486,61.8486,9500.0
2014-08-25 10:50:00,68.75,68.78,68.74,68.76,12300.0,61.8486,61.8756,61.8396,61.8576,12300.0
2014-08-25 10:55:00,68.75,68.76,68.73,68.74,6600.0,61.8486,61.8576,61.8306,61.8396,6600.0
2014-08-25 11:00:00,68.74,68.76,68.73,68.75,13700.0,61.8396,61.8576,61.8306,61.8486,13700.0
2014-08-25 11:05:00,68.74,68.77,68.73,68.76,9700.0,61.8396,61.8666,61.8306,61.8576,9700.0
2014-08-25 11:10:00,68.77,68.78,68.75,68.76,7500.0,61.8666,61.8756,61.8486,61.8576,7500.0
2014-08-25 11:15:00,68.78,68.79,68.77,68.78,4400.0,61.8756,61.8845,61.8666,61.8756,4400.0
2014-08-25 11:20:00,68.78,68.79,68.75,68.78,25800.0,61.8756,61.8845,61.8486,61.8756,25800.0
2014-08-25 11:25:00,68.78,68.85,68.78,68.83,24600.0,61.8756,61.9385,61.8756,61.9205,24600.0
2014-08-25 11:30:00,68.83,68.85,68.8,68.81,10800.0,61.9205,61.9385,61.8935,61.9025,10800.0
2014-08-25 11:35:00,68.8,68.81,68.78,68.8,6800.0,61.8935,61.9025,61.8756,61.8935,6800.0
2014-08-25 11:40:00,68.8,68.82,68.78,68.82,12800.0,61.8935,61.9115,61.8756,61.9115,12800.0
2014-08-25 11:45:00,68.81,68.86,68.81,68.85,19200.0,61.9025,61.9475,61.9025,61.9385,19200.0
2014-08-25 11:50:00,68.85,68.92,68.85,68.92,12100.0,61.9385,62.0015,61.9385,62.0015,12100.0
2014-08-25 11:55:00,68.92,68.94,68.88,68.89,12500.0,62.0015,62.0195,61.9655,61.9745,12500.0
2014-08-25 12:00:00,68.9,68.94,68.88,68.93,10600.0,61.9835,62.0195,61.9655,62.0105,10600.0
2014-08-25 12:05:00,68.92,68.92,68.82,68.85,20300.0,62.0015,62.0015,61.9115,61.9385,20300.0
2014-08-25 12:10:00,68.85,68.91,68.85,68.9,9800.0,61.9385,61.9925,61.9385,61.9835,9800.0
2014-08-25 12:15:00,68.9,68.92,68.88,68.92,14400.0,61.9835,62.0015,61.9655,62.0015,14400.0
2014-08-25 12:20:00,68.92,68.94,68.87,68.88,11400.0,62.0015,62.0195,61.9565,61.9655,11400.0
2014-08-25 12:25:00,68.86,68.86,68.78,68.79,14700.0,61.9475,61.9475,61.8756,61.8845,14700.0
2014-08-25 12:30:00,68.8,68.82,68.8,68.81,5400.0,61.8935,61.9115,61.8935,61.9025,5400.0
2014-08-25 12:35:00,68.8,68.85,68.79,68.85,13500.0,61.8935,61.9385,61.8845,61.9385,13500.0
2014-08-25 12:40:00,68.85,68.91,68.85,68.9,27200.0,61.9385,61.9925,61.9385,61.9835,27200.0
2014-08-25 12:45:00,68.9,68.92,68.88,68.92,7600.0,61.9835,62.0015,61.9655,62.0015,7600.0
2014-08-25 12:50:00,68.91,68.93,68.84,68.85,7300.0,61.9925,62.0105,61.9295,61.9385,7300.0
2014-08-25 12:55:00,68.85,68.86,68.83,68.85,5400.0,61.9385,61.9475,61.9205,61.9385,5400.0
2014-08-25 13:00:00,68.84,68.84,68.78,68.78,5700.0,61.9295,61.9295,61.8756,61.8756,5700.0
2014-08-25 13:05:00,68.76,68.78,68.73,68.74,9600.0,61.8576,61.8756,61.8306,61.8396,9600.0
2014-08-25 13:10:00,68.75,68.82,68.75,68.81,9200.0,61.8486,61.9115,61.8486,61.9025,9200.0
2014-08-25 13:15:00,68.82,68.85,68.82,68.84,5700.0,61.9115,61.9385,61.9115,61.9295,5700.0
2014-08-25 13:20:00,68.84,68.85,68.82,68.85,5400.0,61.9295,61.9385,61.9115,61.9385,5400.0
2014-08-25 13:25:00,68.85,68.86,68.84,68.84,8100.0,61.9385,61.9475,61.9295,61.9295,8100.0
2014-08-25 13:30:00,68.85,68.89,68.84,68.87,6700.0,61.9385,61.9745,61.9295,61.9565,6700.0
2014-08-25 13:35:00,68.88,68.88,68.86,68.87,6400.0,61.9655,61.9655,61.9475,61.9565,6400.0
2014-08-25 13:40:00,68.87,68.89,68.85,68.85,5600.0,61.9565,61.9745,61.9385,61.9385,5600.0
2014-08-25 13:45:00,68.84,68.86,68.8,68.8,4600.0,61.9295,61.9475,61.8935,61.8935,4600.0
2014-08-25 13:50:00,68.81,68.82,68.78,68.8,6900.0,61.9025,61.9115,61.8756,61.8935,6900.0
2014-08-25 13:55:00,68.81,68.82,68.78,68.79,6700.0,61.9025,61.9115,61.8756,61.8845,6700.0
2014-08-25 14:00:00,68.79,68.8,68.78,68.78,3200.0,61.8845,61.8935,61.8756,61.8756,3200.0
2014-08-25 14:05:00,68.78,68.79,68.77,68.78,4900.0,61.8756,61.8845,61.8666,61.8756,4900.0
2014-08-25 14:10:00,68.77,68.78,68.75,68.77,12600.0,61.8666,61.8756,61.8486,61.8666,12600.0
2014-08-25 14:15:00,68.76,68.77,68.73,68.74,14800.0,61.8576,61.8666,61.8306,61.8396,14800.0
2014-08-25 14:20:00,68.73,68.76,68.72,68.74,12100.0,61.8306,61.8576,61.8216,61.8396,12100.0
2014-08-25 14:25:00,68.74,68.75,68.72,68.72,5400.0,61.8396,61.8486,61.8216,61.8216,5400.0
2014-08-25 14:30:00,68.72,68.72,68.69,68.7,3500.0,61.8216,61.8216,61.7946,61.8036,3500.0
2014-08-25 14:35:00,68.7,68.7,68.65,68.65,12900.0,61.8036,61.8036,61.7586,61.7586,12900.0
2014-08-25 14:40:00,68.67,68.67,68.65,68.66,7300.0,61.7766,61.7766,61.7586,61.7676,7300.0
2014-08-25 14:45:00,68.66,68.67,68.64,68.64,16300.0,61.7676,61.7766,61.7496,61.7496,16300.0
2014-08-25 14:50:00,68.64,68.65,68.62,68.65,13300.0,61.7496,61.7586,61.7316,61.7586,13300.0
2014-08-25 14:55:00,68.65,68.65,68.61,68.61,30700.0,61.7586,61.7586,61.7226,61.7226,30700.0
2014-08-25 15:00:00,68.61,68.62,68.6,68.6,55000.0,61.7226,61.7316,61.7136,61.7136,55000.0
2014-08-25 15:05:00,68.61,68.64,68.59,68.64,32800.0,61.7226,61.7496,61.7046,61.7496,32800.0
2014-08-25 15:10:00,68.64,68.67,68.63,68.66,11100.0,61.7496,61.7766,61.7406,61.7676,11100.0
2014-08-25 15:15:00,68.66,68.73,68.66,68.73,4800.0,61.7676,61.8306,61.7676,61.8306,4800.0
2014-08-25 15:20:00,68.73,68.73,68.69,68.7,34500.0,61.8306,61.8306,61.7946,61.8036,34500.0
2014-08-25 15:25:00,68.71,68.71,68.67,68.67,15600.0,61.8126,61.8126,61.7766,61.7766,15600.0
2014-08-25 15:30:00,68.67,68.71,68.67,68.71,14900.0,61.7766,61.8126,61.7766,61.8126,14900.0
2014-08-25 15:35:00,68.72,68.78,68.72,68.77,34100.0,61.8216,61.8756,61.8216,61.8666,34100.0
2014-08-25 15:40:00,68.78,68.8,68.77,68.79,11000.0,61.8756,61.8935,61.8666,61.8845,11000.0
2014-08-25 15:45:00,68.78,68.79,68.75,68.76,26600.0,61.8756,61.8845,61.8486,61.8576,26600.0
2014-08-25 15:50:00,68.75,68.76,68.7,68.73,44000.0,61.8486,61.8576,61.8036,61.8306,44000.0
2014-08-25 15:55:00,68.73,68.79,68.73,68.76,109500.0,61.8306,61.8845,61.8306,61.8576,109500.0
2014-08-26 09:30:00,68.98,68.98,68.61,68.64,20400.0,62.0555,62.0555,61.7226,61.7496,20400.0
2014-08-26 09:35:00,68.64,68.73,68.61,68.7,18100.0,61.7496,61.8306,61.7226,61.8036,18100.0
2014-08-26 09:40:00,68.7,68.73,68.67,68.68,7100.0,61.8036,61.8306,61.7766,61.7856,7100.0
2014-08-26 09:45:00,68.7,68.76,68.69,68.71,9800.0,61.8036,61.8576,61.7946,61.8126,9800.0
2014-08-26 09:50:00,68.72,68.77,68.68,68.77,14900.0,61.8216,61.8666,61.7856,61.8666,14900.0
2014-08-26 09:55:00,68.78,68.81,68.74,68.79,8300.0,61.8756,61.9025,61.8396,61.8845,8300.0
2014-08-26 10:00:00,68.81,68.83,68.67,68.7,15300.0,61.9025,61.9205,61.7766,61.8036,15300.0
2014-08-26 10:05:00,68.71,68.75,68.65,68.69,15300.0,61.8126,61.8486,61.7586,61.7946,15300.0
2014-08-26 10:10:00,68.7,68.73,68.64,68.65,12300.0,61.8036,61.8306,61.7496,61.7586,12300.0
2014-08-26 10:15:00,68.68,68.7,68.65,68.68,7700.0,61.7856,61.8036,61.7586,61.7856,7700.0
2014-08-26 10:20:00,68.68,68.7,68.64,68.67,8600.0,61.7856,61.8036,61.7496,61.7766,8600.0
2014-08-26 10:25:00,68.67,68.69,68.63,68.64,19500.0,61.7766,61.7946,61.7406,61.7496,19500.0
2014-08-26 10:30:00,68.65,68.67,68.59,68.62,12100.0,61.7586,61.7766,61.7046,61.7316,12100.0
2014-08-26 10:35:00,68.61,68.61,68.46,68.48,34800.0,61.7226,61.7226,61.5877,61.6057,34800.0
2014-08-26 10:40:00,68.48,68.67,68.45,68.67,25200.0,61.6057,61.7766,61.5787,61.7766,25200.0
2014-08-26 10:45:00,68.67,68.71,68.67,68.68,16300.0,61.7766,61.8126,61.7766,61.7856,16300.0
2014-08-26 10:50:00,68.68,68.7,68.67,68.7,7000.0,61.7856,61.8036,61.7766,61.8036,7000.0
2014-08-26 10:55:00,68.7,68.7,68.67,68.7,13100.0,61.8036,61.8036,61.7766,61.8036,13100.0
2014-08-26 11:00:00,68.7,68.72,68.68,68.7,14100.0,61.8036,61.8216,61.7856,61.8036,14100.0
2014-08-26 11:05:00,68.7,68.7,68.66,68.69,7600.0,61.8036,61.8036,61.7676,61.7946,7600.0
2014-08-26 11:10:00,68.69,68.71,68.68,68.69,11300.0,61.7946,61.8126,61.7856,61.7946,11300.0
2014-08-26 11:15:00,68.7,68.71,68.68,68.7,9900.0,61.8036,61.8126,61.7856,61.8036,9900.0
2014-08-26 11:20:00,68.71,68.71,68.68,68.7,7200.0,61.8126,61.8126,61.7856,61.8036,7200.0
2014-08-26 11:25:00,68.7,68.74,68.69,68.74,5400.0,61.8036,61.8396,61.7946,61.8396,5400.0
2014-08-26 11:30:00,68.75,68.81,68.75,68.8,10700.0,61.8486,61.9025,61.8486,61.8935,10700.0
2014-08-26 11:35:00,68.8,68.81,68.75,68.77,12800.0,61.8935,61.9025,61.8486,61.8666,12800.0
2014-08-26 11:40:00,68.78,68.81,68.78,68.8,5400.0,61.8756,61.9025,61.8756,61.8935,5400.0
2014-08-26 11:45:00,68.79,68.81,68.79,68.81,5600.0,61.8845,61.9025,61.8845,61.9025,5600.0
2014-08-26 11:50:00,68.82,68.86,68.81,68.86,8300.0,61.9115,61.9475,61.9025,61.9475,8300.0
2014-08-26 11:55:00,68.85,68.86,68.79,68.79,9200.0,61.9385,61.9475,61.8845,61.8845,9200.0
2014-08-26 12:00:00,68.8,68.81,68.79,68.81,3700.0,61.8935,61.9025,61.8845,61.9025,3700.0
2014-08-26 12:05:00,68.81,68.84,68.81,68.83,6300.0,61.9025,61.9295,61.9025,61.9205,6300.0
2014-08-26 12:10:00,68.83,68.84,68.82,68.84,4800.0,61.9205,61.9295,61.9115,61.9295,4800.0
2014-08-26 12:15:00,68.83,68.86,68.83,68.85,8900.0,61.9205,61.9475,61.9205,61.9385,8900.0
2014-08-26 12:20:00,68.85,68.86,68.84,68.84,7300.0,61.9385,61.9475,61.9295,61.9295,7300.0
2014-08-26 12:25:00,68.84,68.86,68.82,68.84,10700.0,61.9295,61.9475,61.9115,61.9295,10700.0
2014-08-26 12:30:00,68.84,68.87,68.83,68.86,3600.0,61.9295,61.9565,61.9205,61.9475,3600.0
2014-08-26 12:35:00,68.86,68.95,68.86,68.91,24000.0,61.9475,62.0285,61.9475,61.9925,24000.0
2014-08-26 12:40:00,68.92,68.92,68.9,68.92,4400.0,62.0015,62.0015,61.9835,62.0015,4400.0
2014-08-26 12:45:00,68.92,68.92,68.89,68.91,9600.0,62.0015,62.0015,61.9745,61.9925,9600.0
2014-08-26 12:50:00,68.91,68.95,68.91,68.95,5400.0,61.9925,62.0285,61.9925,62.0285,5400.0
2014-08-26 12:55:00,68.94,68.96,68.93,68.95,6900.0,62.0195,62.0375,62.0105,62.0285,6900.0
2014-08-26 13:00:00,68.94,68.94,68.93,68.93,3300.0,62.0195,62.0195,62.0105,62.0105,3300.0
2014-08-26 13:05:00,68.93,68.94,68.91,68.92,6900.0,62.0105,62.0195,61.9925,62.0015,6900.0
2014-08-26 13:10:00,68.92,68.93,68.9,68.9,5400.0,62.0015,62.0105,61.9835,61.9835,5400.0
2014-08-26 13:15:00,68.9,68.92,68.9,68.9,5800.0,61.9835,62.0015,61.9835,61.9835,5800.0
2014-08-26 13:20:00,68.9,68.94,68.9,68.92,5300.0,61.9835,62.0195,61.9835,62.0015,5300.0
2014-08-26 13:25:00,68.93,68.93,68.9,68.91,7200.0,62.0105,62.0105,61.9835,61.9925,7200.0
2014-08-26 13:30:00,68.92,68.95,68.92,68.95,4700.0,62.0015,62.0285,62.0015,62.0285,4700.0
2014-08-26 13:35:00,68.95,68.96,68.94,68.95,16400.0,62.0285,62.0375,62.0195,62.0285,16400.0
2014-08-26 13:40:00,68.94,68.97,68.94,68.97,17600.0,62.0195,62.0465,62.0195,62.0465,17600.0
2014-08-26 13:45:00,68.96,68.96,68.93,68.96,11400.0,62.0375,62.0375,62.0105,62.0375,11400.0
2014-08-26 13:50:00,68.95,68.97,68.92,68.94,20500.0,62.0285,62.0465,62.0015,62.0195,20500.0
2014-08-26 13:55:00,68.94,68.95,68.93,68.93,3600.0,62.0195,62.0285,62.0105,62.0105,3600.0
2014-08-26 14:00:00,68.94,68.95,68.93,68.94,5800.0,62.0195,62.0285,62.0105,62.0195,5800.0
2014-08-26 14:05:00,68.94,68.97,68.93,68.95,13300.0,62.0195,62.0465,62.0105,62.0285,13300.0
2014-08-26 14:10:00,68.95,68.97,68.94,68.95,10200.0,62.0285,62.0465,62.0195,62.0285,10200.0
2014-08-26 14:15:00,68.94,68.97,68.94,68.96,10000.0,62.0195,62.0465,62.0195,62.0375,10000.0
2014-08-26 14:20:00,68.95,68.97,68.94,68.96,9100.0,62.0285,62.0465,62.0195,62.0375,9100.0
2014-08-26 14:25:00,68.95,68.95,68.93,68.94,7300.0,62.0285,62.0285,62.0105,62.0195,7300.0
2014-08-26 14:30:00,68.93,68.95,68.92,68.94,7100.0,62.0105,62.0285,62.0015,62.0195,7100.0
2014-08-26 14:35:00,68.94,68.96,68.93,68.96,7000.0,62.0195,62.0375,62.0105,62.0375,7000.0
2014-08-26 14:40:00,68.96,68.97,68.96,68.97,4600.0,62.0375,62.0465,62.0375,62.0465,4600.0
2014-08-26 14:45:00,68.97,68.97,68.95,68.95,8300.0,62.0465,62.0465,62.0285,62.0285,8300.0
2014-08-26 14:50:00,68.95,68.97,68.93,68.93,11800.0,62.0285,62.0465,62.0105,62.0105,11800.0
2014-08-26 14:55:00,68.94,68.95,68.93,68.94,2900.0,62.0195,62.0285,62.0105,62.0195,2900.0
2014-08-26 15:00:00,68.94,68.95,68.91,68.91,12700.0,62.0195,62.0285,61.9925,61.9925,12700.0
2014-08-26 15:05:00,68.92,68.92,68.91,68.91,3700.0,62.0015,62.0015,61.9925,61.9925,3700.0
2014-08-26 15:10:00,68.91,68.92,68.88,68.88,11900.0,61.9925,62.0015,61.9655,61.9655,11900.0
2014-08-26 15:15:00,68.88,68.93,68.88,68.93,18100.0,61.9655,62.0105,61.9655,62.0105,18100.0
2014-08-26 15:20:00,68.93,68.94,68.92,68.94,15000.0,62.0105,62.0195,62.0015,62.0195,15000.0
2014-08-26 15:25:00,68.93,68.96,68.93,68.95,14800.0,62.0105,62.0375,62.0105,62.0285,14800.0
2014-08-26 15:30:00,68.94,68.95,68.94,68.95,6800.0,62.0195,62.0285,62.0195,62.0285,6800.0
2014-08-26 15:35:00,68.95,68.99,68.94,68.98,24600.0,62.0285,62.0645,62.0195,62.0555,24600.0
2014-08-26 15:40:00,68.98,69.05,68.98,69.04,28100.0,62.0555,62.1184,62.0555,62.1095,28100.0
2014-08-26 15:45:00,69.04,69.07,69.03,69.06,26600.0,62.1095,62.1364,62.1005,62.1274,26600.0
2014-08-26 15:50:00,69.06,69.07,69.02,69.05,46100.0,62.1274,62.1364,62.0915,62.1184,46100.0
2014-08-26 15:55:00,69.05,69.05,68.99,68.99,65400.0,62.1184,62.1184,62.0645,62.0645,65400.0
2014-08-27 09:30:00,69.04,69.21,68.86,68.9,29300.0,62.1095,62.2624,61.9475,61.9835,29300.0
2014-08-27 09:35:00,68.96,69.05,68.93,69.05,8500.0,62.0375,62.1184,62.0105,62.1184,8500.0
2014-08-27 09:40:00,69.02,69.1,69.0,69.07,18600.0,62.0915,62.1634,62.0735,62.1364,18600.0
2014-08-27 09:45:00,69.08,69.13,69.04,69.07,18100.0,62.1454,62.1904,62.1095,62.1364,18100.0
2014-08-27 09:50:00,69.07,69.09,69.01,69.04,11500.0,62.1364,62.1544,62.0825,62.1095,11500.0
2014-08-27 09:55:00,69.04,69.05,68.95,68.95,7900.0,62.1095,62.1184,62.0285,62.0285,7900.0
2014-08-27 10:00:00,68.94,68.97,68.92,68.95,9400.0,62.0195,62.0465,62.0015,62.0285,9400.0
2014-08-27 10:05:00,68.94,68.94,68.87,68.88,16900.0,62.0195,62.0195,61.9565,61.9655,16900.0
2014-08-27 10:10:00,68.88,68.94,68.88,68.94,6700.0,61.9655,62.0195,61.9655,62.0195,6700.0
2014-08-27 10:15:00,68.93,68.97,68.92,68.96,7100.0,62.0105,62.0465,62.0015,62.0375,7100.0
2014-08-27 10:20:00,68.95,68.98,68.94,68.96,8800.0,62.0285,62.0555,62.0195,62.0375,8800.0
2014-08-27 10:25:00,68.96,68.96,68.93,68.94,7600.0,62.0375,62.0375,62.0105,62.0195,7600.0
2014-08-27 10:30:00,68.95,69.0,68.95,68.97,8400.0,62.0285,62.0735,62.0285,62.0465,8400.0
2014-08-27 10:35:00,68.97,68.97,68.91,68.94,6100.0,62.0465,62.0465,61.9925,62.0195,6100.0
2014-08-27 10:40:00,68.95,68.99,68.94,68.97,9900.0,62.0285,62.0645,62.0195,62.0465,9900.0
2014-08-27 10:45:00,68.97,69.06,68.97,69.0,29600.0,62.0465,62.1274,62.0465,62.0735,29600.0
2014-08-27 10:50:00,69.01,69.03,68.99,69.02,9900.0,62.0825,62.1005,62.0645,62.0915,9900.0
2014-08-27 10:55:00,69.02,69.02,68.98,69.0,15700.0,62.0915,62.0915,62.0555,62.0735,15700.0
2014-08-27 11:00:00,68.98,69.0,68.98,68.98,6700.0,62.0555,62.0735,62.0555,62.0555,6700.0
2014-08-27 11:05:00,68.98,68.98,68.94,68.96,5800.0,62.0555,62.0555,62.0195,62.0375,5800.0
2014-08-27 11:10:00,68.96,68.99,68.95,68.99,6500.0,62.0375,62.0645,62.0285,62.0645,6500.0
2014-08-27 11:15:00,68.99,69.0,68.98,68.99,7800.0,62.0645,62.0735,62.0555,62.0645,7800.0
2014-08-27 11:20:00,69.0,69.02,69.0,69.01,9000.0,62.0735,62.0915,62.0735,62.0825,9000.0
2014-08-27 11:25:00,69.03,69.03,68.99,69.01,10300.0,62.1005,62.1005,62.0645,62.0825,10300.0
2014-08-27 11:30:00,69.02,69.03,68.99,69.02,23600.0,62.0915,62.1005,62.0645,62.0915,23600.0
2014-08-27 11:35:00,69.02,69.03,68.99,69.02,18600.0,62.0915,62.1005,62.0645,62.0915,18600.0
2014-08-27 11:40:00,69.01,69.04,69.0,69.01,6700.0,62.0825,62.1095,62.0735,62.0825,6700.0
2014-08-27 11:45:00,69.03,69.07,69.03,69.06,8000.0,62.1005,62.1364,62.1005,62.1274,8000.0
2014-08-27 11:50:00,69.07,69.07,69.0,69.02,7800.0,62.1364,62.1364,62.0735,62.0915,7800.0
2014-08-27 11:55:00,69.03,69.06,69.02,69.03,8300.0,62.1005,62.1274,62.0915,62.1005,8300.0
2014-08-27 12:00:00,69.03,69.06,69.02,69.03,5900.0,62.1005,62.1274,62.0915,62.1005,5900.0
2014-08-27 12:05:00,69.03,69.07,69.03,69.07,6400.0,62.1005,62.1364,62.1005,62.1364,6400.0
2014-08-27 12:10:00,69.06,69.08,69.06,69.07,7700.0,62.1274,62.1454,62.1274,62.1364,7700.0
2014-08-27 12:15:00,69.08,69.09,69.08,69.09,2900.0,62.1454,62.1544,62.1454,62.1544,2900.0
2014-08-27 12:20:00,69.09,69.1,69.09,69.09,8200.0,62.1544,62.1634,62.1544,62.1544,8200.0
2014-08-27 12:25:00,69.09,69.13,69.09,69.12,9600.0,62.1544,62.1904,62.1544,62.1814,9600.0
2014-08-27 12:30:00,69.13,69.17,69.12,69.16,4200.0,62.1904,62.2264,62.1814,62.2174,4200.0
2014-08-27 12:35:00,69.16,69.18,69.16,69.16,7600.0,62.2174,62.2354,62.2174,62.2174,7600.0
2014-08-27 12:40:00,69.16,69.2,69.15,69.18,7000.0,62.2174,62.2534,62.2084,62.2354,7000.0
2014-08-27 12:45:00,69.18,69.19,69.18,69.19,1800.0,62.2354,62.2444,62.2354,62.2444,1800.0
2014-08-27 12:50:00,69.19,69.2,69.18,69.2,5000.0,62.2444,62.2534,62.2354,62.2534,5000.0
2014-08-27 12:55:00,69.2,69.2,69.17,69.17,26500.0,62.2534,62.2534,62.2264,62.2264,26500.0
2014-08-27 13:00:00,69.16,69.16,69.11,69.11,5700.0,62.2174,62.2174,62.1724,62.1724,5700.0
2014-08-27 13:05:00,69.11,69.12,69.1,69.1,4000.0,62.1724,62.1814,62.1634,62.1634,4000.0
2014-08-27 13:10:00,69.1,69.11,69.1,69.1,4500.0,62.1634,62.1724,62.1634,62.1634,4500.0
2014-08-27 13:15:00,69.11,69.14,69.1,69.12,36200.0,62.1724,62.1994,62.1634,62.1814,36200.0
2014-08-27 13:20:00,69.11,69.17,69.11,69.16,25400.0,62.1724,62.2264,62.1724,62.2174,25400.0
2014-08-27 13:25:00,69.16,69.16,69.1,69.1,19400.0,62.2174,62.2174,62.1634,62.1634,19400.0
2014-08-27 13:30:00,69.1,69.11,69.09,69.11,5800.0,62.1634,62.1724,62.1544,62.1724,5800.0
2014-08-27 13:35:00,69.11,69.13,69.11,69.11,15500.0,62.1724,62.1904,62.1724,62.1724,15500.0
2014-08-27 13:40:00,69.11,69.12,69.1,69.12,10600.0,62.1724,62.1814,62.1634,62.1814,10600.0
2014-08-27 13:45:00,69.11,69.12,69.07,69.07,13600.0,62.1724,62.1814,62.1364,62.1364,13600.0
2014-08-27 13:50:00,69.06,69.07,69.03,69.05,8300.0,62.1274,62.1364,62.1005,62.1184,8300.0
2014-08-27 13:55:00,69.06,69.06,69.04,69.04,5800.0,62.1274,62.1274,62.1095,62.1095,5800.0
2014-08-27 14:00:00,69.04,69.04,68.99,69.0,7300.0,62.1095,62.1095,62.0645,62.0735,7300.0
2014-08-27 14:05:00,69.0,69.01,68.99,68.99,5600.0,62.0735,62.0825,62.0645,62.0645,5600.0
2014-08-27 14:10:00,68.99,69.0,68.99,68.99,4900.0,62.0645,62.0735,62.0645,62.0645,4900.0
2014-08-27 14:15:00,68.99,69.02,68.97,68.98,31400.0,62.0645,62.0915,62.0465,62.0555,31400.0
2014-08-27 14:20:00,68.98,69.02,68.98,69.01,6100.0,62.0555,62.0915,62.0555,62.0825,6100.0
2014-08-27 14:25:00,69.01,69.02,68.99,69.0,5900.0,62.0825,62.0915,62.0645,62.0735,5900.0
2014-08-27 14:30:00,69.0,69.0,68.99,68.99,5400.0,62.0735,62.0735,62.0645,62.0645,5400.0
2014-08-27 14:35:00,68.99,69.0,68.97,68.97,8200.0,62.0645,62.0735,62.0465,62.0465,8200.0
2014-08-27 14:40:00,68.97,68.97,68.92,68.92,7100.0,62.0465,62.0465,62.0015,62.0015,7100.0
2014-08-27 14:45:00,68.92,68.95,68.91,68.93,11200.0,62.0015,62.0285,61.9925,62.0105,11200.0
2014-08-27 14:50:00,68.94,68.94,68.9,68.9,10100.0,62.0195,62.0195,61.9835,61.9835,10100.0
2014-08-27 14:55:00,68.9,68.92,68.8,68.81,25600.0,61.9835,62.0015,61.8935,61.9025,25600.0
2014-08-27 15:00:00,68.8,68.81,68.78,68.79,108000.0,61.8935,61.9025,61.8756,61.8845,108000.0
2014-08-27 15:05:00,68.8,68.83,68.78,68.83,24200.0,61.8935,61.9205,61.8756,61.9205,24200.0
2014-08-27 15:10:00,68.84,68.9,68.84,68.88,10700.0,61.9295,61.9835,61.9295,61.9655,10700.0
2014-08-27 15:15:00,68.88,68.9,68.85,68.88,17100.0,61.9655,61.9835,61.9385,61.9655,17100.0
2014-08-27 15:20:00,68.88,68.88,68.87,68.88,11300.0,61.9655,61.9655,61.9565,61.9655,11300.0
2014-08-27 15:25:00,68.87,68.89,68.87,68.89,13700.0,61.9565,61.9745,61.9565,61.9745,13700.0
2014-08-27 15:30:00,68.88,68.89,68.81,68.83,33900.0,61.9655,61.9745,61.9025,61.9205,33900.0
2014-08-27 15:35:00,68.83,68.88,68.83,68.86,22600.0,61.9205,61.9655,61.9205,61.9475,22600.0
2014-08-27 15:40:00,68.87,68.89,68.86,68.88,22000.0,61.9565,61.9745,61.9475,61.9655,22000.0
2014-08-27 15:45:00,68.89,68.89,68.82,68.82,45900.0,61.9745,61.9745,61.9115,61.9115,45900.0
2014-08-27 15:50:00,68.83,68.87,68.8,68.83,83100.0,61.9205,61.9565,61.8935,61.9205,83100.0
2014-08-27 15:55:00,68.85,68.88,68.83,68.87,57700.0,61.9385,61.9655,61.9205,61.9565,57700.0
2014-08-28 09:30:00,68.78,68.78,68.5,68.52,33700.0,61.8756,61.8756,61.6237,61.6417,33700.0
2014-08-28 09:35:00,68.52,68.55,68.17,68.42,29300.0,61.6417,61.6686,61.3268,61.5517,29300.0
2014-08-28 09:40:00,68.42,68.42,68.2,68.25,61900.0,61.5517,61.5517,61.3538,61.3988,61900.0
2014-08-28 09:45:00,68.25,68.44,68.22,68.42,26500.0,61.3988,61.5697,61.3718,61.5517,26500.0
2014-08-28 09:50:00,68.4,68.47,68.38,68.46,33600.0,61.5337,61.5967,61.5157,61.5877,33600.0
2014-08-28 09:55:00,68.47,68.47,68.42,68.45,6600.0,61.5967,61.5967,61.5517,61.5787,6600.0
2014-08-28 10:00:00,68.49,68.54,68.41,68.52,14000.0,61.6147,61.6596,61.5427,61.6417,14000.0
2014-08-28 10:05:00,68.54,68.63,68.53,68.61,6700.0,61.6596,61.7406,61.6506,61.7226,6700.0
2014-08-28 10:10:00,68.61,68.61,68.51,68.51,10900.0,61.7226,61.7226,61.6327,61.6327,10900.0
2014-08-28 10:15:00,68.52,68.55,68.46,68.47,40000.0,61.6417,61.6686,61.5877,61.5967,40000.0
2014-08-28 10:20:00,68.47,68.56,68.41,68.56,74400.0,61.5967,61.6776,61.5427,61.6776,74400.0
2014-08-28 10:25:00,68.54,68.63,68.54,68.59,57200.0,61.6596,61.7406,61.6596,61.7046,57200.0
2014-08-28 10:30:00,68.6,68.7,68.58,68.69,22600.0,61.7136,61.8036,61.6956,61.7946,22600.0
2014-08-28 10:35:00,68.7,68.74,68.68,68.72,11600.0,61.8036,61.8396,61.7856,61.8216,11600.0
2014-08-28 10:40:00,68.72,68.81,68.72,68.81,9000.0,61.8216,61.9025,61.8216,61.9025,9000.0
2014-08-28 10:45:00,68.82,68.9,68.82,68.9,30600.0,61.9115,61.9835,61.9115,61.9835,30600.0
2014-08-28 10:50:00,68.88,68.88,68.81,68.82,6500.0,61.9655,61.9655,61.9025,61.9115,6500.0
2014-08-28 10:55:00,68.83,68.85,68.79,68.8,25500.0,61.9205,61.9385,61.8845,61.8935,25500.0
2014-08-28 11:00:00,68.82,68.82,68.75,68.8,11400.0,61.9115,61.9115,61.8486,61.8935,11400.0
2014-08-28 11:05:00,68.8,68.84,68.8,68.84,29600.0,61.8935,61.9295,61.8935,61.9295,29600.0
2014-08-28 11:10:00,68.82,68.86,68.82,68.85,24600.0,61.9115,61.9475,61.9115,61.9385,24600.0
2014-08-28 11:15:00,68.86,68.9,68.85,68.89,23100.0,61.9475,61.9835,61.9385,61.9745,23100.0
2014-08-28 11:20:00,68.9,69.0,68.89,69.0,10100.0,61.9835,62.0735,61.9745,62.0735,10100.0
2014-08-28 11:25:00,69.01,69.07,69.0,69.05,11500.0,62.0825,62.1364,62.0735,62.1184,11500.0
2014-08-28 11:30:00,69.06,69.08,68.97,68.97,20300.0,62.1274,62.1454,62.0465,62.0465,20300.0
2014-08-28 11:35:00,68.96,69.01,68.93,68.99,3600.0,62.0375,62.0825,62.0105,62.0645,3600.0
2014-08-28 11:40:00,68.99,69.02,68.9,68.92,14000.0,62.0645,62.0915,61.9835,62.0015,14000.0
2014-08-28 11:45:00,68.92,68.95,68.9,68.92,6800.0,62.0015,62.0285,61.9835,62.0015,6800.0
2014-08-28 11:50:00,68.92,68.97,68.92,68.96,5600.0,62.0015,62.0465,62.0015,62.0375,5600.0
2014-08-28 11:55:00,68.96,68.97,68.93,68.93,6000.0,62.0375,62.0465,62.0105,62.0105,6000.0
2014-08-28 12:00:00,68.94,68.94,68.88,68.9,14700.0,62.0195,62.0195,61.9655,61.9835,14700.0
2014-08-28 12:05:00,68.9,68.9,68.85,68.85,4700.0,61.9835,61.9835,61.9385,61.9385,4700.0
2014-08-28 12:10:00,68.85,68.91,68.85,68.91,4100.0,61.9385,61.9925,61.9385,61.9925,4100.0
2014-08-28 12:15:00,68.91,69.01,68.91,68.99,13700.0,61.9925,62.0825,61.9925,62.0645,13700.0
2014-08-28 12:20:00,68.99,69.0,68.97,69.0,4100.0,62.0645,62.0735,62.0465,62.0735,4100.0
2014-08-28 12:25:00,69.0,69.01,68.96,69.01,4400.0,62.0735,62.0825,62.0375,62.0825,4400.0
2014-08-28 12:30:00,69.03,69.03,69.0,69.0,2700.0,62.1005,62.1005,62.0735,62.0735,2700.0
2014-08-28 12:35:00,69.03,69.03,69.0,69.01,3200.0,62.1005,62.1005,62.0735,62.0825,3200.0
2014-08-28 12:40:00,69.01,69.02,68.99,68.99,3200.0,62.0825,62.0915,62.0645,62.0645,3200.0
2014-08-28 12:45:00,69.0,69.03,68.97,68.98,6400.0,62.0735,62.1005,62.0465,62.0555,6400.0
2014-08-28 12:50:00,68.98,69.02,68.98,69.01,7300.0,62.0555,62.0915,62.0555,62.0825,7300.0
2014-08-28 12:55:00,69.0,69.02,69.0,69.02,3100.0,62.0735,62.0915,62.0735,62.0915,3100.0
2014-08-28 13:00:00,69.01,69.02,68.98,68.99,10700.0,62.0825,62.0915,62.0555,62.0645,10700.0
2014-08-28 13:05:00,69.01,69.03,69.01,69.03,1300.0,62.0825,62.1005,62.0825,62.1005,1300.0
2014-08-28 13:10:00,69.03,69.09,69.02,69.06,10300.0,62.1005,62.1544,62.0915,62.1274,10300.0
2014-08-28 13:15:00,69.06,69.06,69.01,69.01,4600.0,62.1274,62.1274,62.0825,62.0825,4600.0
2014-08-28 13:20:00,69.01,69.02,69.0,69.02,3900.0,62.0825,62.0915,62.0735,62.0915,3900.0
2014-08-28 13:25:00,69.02,69.04,69.02,69.02,1200.0,62.0915,62.1095,62.0915,62.0915,1200.0
2014-08-28 13:30:00,69.03,69.05,69.0,69.01,8000.0,62.1005,62.1184,62.0735,62.0825,8000.0
2014-08-28 13:35:00,69.0,69.03,69.0,69.02,3000.0,62.0735,62.1005,62.0735,62.0915,3000.0
2014-08-28 13:40:00,69.02,69.06,69.02,69.04,6600.0,62.0915,62.1274,62.0915,62.1095,6600.0
2014-08-28 13:45:00,69.04,69.06,69.03,69.03,5500.0,62.1095,62.1274,62.1005,62.1005,5500.0
2014-08-28 13:50:00,69.03,69.06,69.03,69.06,3000.0,62.1005,62.1274,62.1005,62.1274,3000.0
2014-08-28 13:55:00,69.05,69.06,69.04,69.05,4200.0,62.1184,62.1274,62.1095,62.1184,4200.0
2014-08-28 14:00:00,69.05,69.05,69.02,69.02,5700.0,62.1184,62.1184,62.0915,62.0915,5700.0
2014-08-28 14:05:00,69.02,69.03,69.02,69.03,1800.0,62.0915,62.1005,62.0915,62.1005,1800.0
2014-08-28 14:10:00,69.03,69.04,69.0,69.03,8700.0,62.1005,62.1095,62.0735,62.1005,8700.0
2014-08-28 14:15:00,69.03,69.05,69.0,69.05,9400.0,62.1005,62.1184,62.0735,62.1184,9400.0
2014-08-28 14:20:00,69.05,69.05,69.0,69.01,4300.0,62.1184,62.1184,62.0735,62.0825,4300.0
2014-08-28 14:25:00,69.03,69.06,69.02,69.06,3200.0,62.1005,62.1274,62.0915,62.1274,3200.0
2014-08-28 14:30:00,69.06,69.08,69.06,69.06,15700.0,62.1274,62.1454,62.1274,62.1274,15700.0
2014-08-28 14:35:00,69.06,69.06,69.01,69.04,5300.0,62.1274,62.1274,62.0825,62.1095,5300.0
2014-08-28 14:40:00,69.05,69.08,69.05,69.05,7600.0,62.1184,62.1454,62.1184,62.1184,7600.0
2014-08-28 14:45:00,69.06,69.07,69.04,69.04,9700.0,62.1274,62.1364,62.1095,62.1095,9700.0
2014-08-28 14:50:00,69.05,69.07,69.04,69.07,2000.0,62.1184,62.1364,62.1095,62.1364,2000.0
2014-08-28 14:55:00,69.05,69.07,69.02,69.02,6400.0,62.1184,62.1364,62.0915,62.0915,6400.0
2014-08-28 15:00:00,69.02,69.03,69.02,69.02,2100.0,62.0915,62.1005,62.0915,62.0915,2100.0
2014-08-28 15:05:00,69.02,69.04,69.01,69.04,14300.0,62.0915,62.1095,62.0825,62.1095,14300.0
2014-08-28 15:10:00,69.03,69.05,69.03,69.04,9100.0,62.1005,62.1184,62.1005,62.1095,9100.0
2014-08-28 15:15:00,69.03,69.09,69.03,69.08,22700.0,62.1005,62.1544,62.1005,62.1454,22700.0
2014-08-28 15:20:00,69.09,69.09,69.07,69.08,5400.0,62.1544,62.1544,62.1364,62.1454,5400.0
2014-08-28 15:25:00,69.08,69.12,69.07,69.12,11200.0,62.1454,62.1814,62.1364,62.1814,11200.0
2014-08-28 15:30:00,69.12,69.12,69.02,69.02,42600.0,62.1814,62.1814,62.0915,62.0915,42600.0
2014-08-28 15:35:00,69.02,69.04,69.01,69.03,12200.0,62.0915,62.1095,62.0825,62.1005,12200.0
2014-08-28 15:40:00,69.03,69.03,69.01,69.02,16500.0,62.1005,62.1005,62.0825,62.0915,16500.0
2014-08-28 15:45:00,69.01,69.02,69.01,69.02,20700.0,62.0825,62.0915,62.0825,62.0915,20700.0
2014-08-28 15:50:00,69.02,69.02,68.95,68.97,43700.0,62.0915,62.0915,62.0285,62.0465,43700.0
2014-08-28 15:55:00,68.97,69.0,68.94,68.99,49200.0,62.0465,62.0735,62.0195,62.0645,49200.0
2014-08-29 09:30:00,69.33,69.33,68.92,68.92,39300.0,62.3703,62.3703,62.0015,62.0015,39300.0
2014-08-29 09:35:00,68.93,69.14,68.93,69.06,18900.0,62.0105,62.1994,62.0105,62.1274,18900.0
2014-08-29 09:40:00,69.07,69.11,69.06,69.1,9600.0,62.1364,62.1724,62.1274,62.1634,9600.0
2014-08-29 09:45:00,69.09,69.09,68.91,68.92,14700.0,62.1544,62.1544,61.9925,62.0015,14700.0
2014-08-29 09:50:00,68.94,68.97,68.9,68.95,22200.0,62.0195,62.0465,61.9835,62.0285,22200.0
2014-08-29 09:55:00,68.96,68.99,68.93,68.99,12700.0,62.0375,62.0645,62.0105,62.0645,12700.0
2014-08-29 10:00:00,69.01,69.04,68.96,69.0,19400.0,62.0825,62.1095,62.0375,62.0735,19400.0
2014-08-29 10:05:00,68.99,69.03,68.97,68.98,20800.0,62.0645,62.1005,62.0465,62.0555,20800.0
2014-08-29 10:10:00,68.98,68.98,68.86,68.92,14900.0,62.0555,62.0555,61.9475,62.0015,14900.0
2014-08-29 10:15:00,68.93,68.98,68.92,68.94,12300.0,62.0105,62.0555,62.0015,62.0195,12300.0
2014-08-29 10:20:00,68.92,68.94,68.88,68.93,11500.0,62.0015,62.0195,61.9655,62.0105,11500.0
2014-08-29 10:25:00,68.92,68.94,68.89,68.89,18200.0,62.0015,62.0195,61.9745,61.9745,18200.0
2014-08-29 10:30:00,68.89,68.93,68.85,68.91,13800.0,61.9745,62.0105,61.9385,61.9925,13800.0
2014-08-29 10:35:00,68.91,68.93,68.87,68.88,15100.0,61.9925,62.0105,61.9565,61.9655,15100.0
2014-08-29 10:40:00,68.88,68.91,68.87,68.91,15500.0,61.9655,61.9925,61.9565,61.9925,15500.0
2014-08-29 10:45:00,68.9,68.93,68.9,68.91,28300.0,61.9835,62.0105,61.9835,61.9925,28300.0
2014-08-29 10:50:00,68.9,69.0,68.9,68.99,25100.0,61.9835,62.0735,61.9835,62.0645,25100.0
2014-08-29 10:55:00,68.99,69.11,68.99,69.09,10800.0,62.0645,62.1724,62.0645,62.1544,10800.0
2014-08-29 11:00:00,69.11,69.21,69.11,69.18,21100.0,62.1724,62.2624,62.1724,62.2354,21100.0
2014-08-29 11:05:00,69.16,69.2,69.12,69.14,11200.0,62.2174,62.2534,62.1814,62.1994,11200.0
2014-08-29 11:10:00,69.18,69.22,69.16,69.22,11200.0,62.2354,62.2714,62.2174,62.2714,11200.0
2014-08-29 11:15:00,69.21,69.24,69.21,69.23,4400.0,62.2624,62.2894,62.2624,62.2804,4400.0
2014-08-29 11:20:00,69.23,69.26,69.23,69.25,3700.0,62.2804,62.3074,62.2804,62.2984,3700.0
2014-08-29 11:25:00,69.25,69.25,69.17,69.22,12600.0,62.2984,62.2984,62.2264,62.2714,12600.0
2014-08-29 11:30:00,69.23,69.25,69.21,69.23,10000.0,62.2804,62.2984,62.2624,62.2804,10000.0
2014-08-29 11:35:00,69.24,69.3,69.24,69.3,4100.0,62.2894,62.3434,62.2894,62.3434,4100.0
2014-08-29 11:40:00,69.31,69.34,69.3,69.31,5500.0,62.3523,62.3793,62.3434,62.3523,5500.0
2014-08-29 11:45:00,69.33,69.38,69.32,69.38,1800.0,62.3703,62.4153,62.3613,62.4153,1800.0
2014-08-29 11:50:00,69.37,69.42,69.37,69.42,4100.0,62.4063,62.4513,62.4063,62.4513,4100.0
2014-08-29 11:55:00,69.42,69.44,69.37,69.38,11700.0,62.4513,62.4693,62.4063,62.4153,11700.0
2014-08-29 12:00:00,69.37,69.42,69.37,69.37,6100.0,62.4063,62.4513,62.4063,62.4063,6100.0
2014-08-29 12:05:00,69.36,69.36,69.33,69.33,6600.0,62.3973,62.3973,62.3703,62.3703,6600.0
2014-08-29 12:10:00,69.34,69.34,69.32,69.34,5200.0,62.3793,62.3793,62.3613,62.3793,5200.0
2014-08-29 12:15:00,69.34,69.41,69.34,69.37,19900.0,62.3793,62.4423,62.3793,62.4063,19900.0
2014-08-29 12:20:00,69.37,69.38,69.37,69.37,4300.0,62.4063,62.4153,62.4063,62.4063,4300.0
2014-08-29 12:25:00,69.38,69.38,69.36,69.36,11800.0,62.4153,62.4153,62.3973,62.3973,11800.0
2014-08-29 12:30:00,69.36,69.41,69.36,69.4,9400.0,62.3973,62.4423,62.3973,62.4333,9400.0
2014-08-29 12:35:00,69.41,69.41,69.4,69.4,4100.0,62.4423,62.4423,62.4333,62.4333,4100.0
2014-08-29 12:40:00,69.4,69.42,69.38,69.39,22800.0,62.4333,62.4513,62.4153,62.4243,22800.0
2014-08-29 12:45:00,69.39,69.42,69.39,69.41,7100.0,62.4243,62.4513,62.4243,62.4423,7100.0
2014-08-29 12:50:00,69.41,69.43,69.39,69.42,4200.0,62.4423,62.4603,62.4243,62.4513,4200.0
2014-08-29 12:55:00,69.43,69.49,69.42,69.47,20400.0,62.4603,62.5143,62.4513,62.4963,20400.0
2014-08-29 13:00:00,69.47,69.48,69.42,69.42,20600.0,62.4963,62.5053,62.4513,62.4513,20600.0
2014-08-29 13:05:00,69.42,69.46,69.41,69.44,8300.0,62.4513,62.4873,62.4423,62.4693,8300.0
2014-08-29 13:10:00,69.45,69.46,69.42,69.42,12200.0,62.4783,62.4873,62.4513,62.4513,12200.0
2014-08-29 13:15:00,69.42,69.43,69.42,69.42,4400.0,62.4513,62.4603,62.4513,62.4513,4400.0
2014-08-29 13:20:00,69.42,69.43,69.4,69.4,10600.0,62.4513,62.4603,62.4333,62.4333,10600.0
2014-08-29 13:25:00,69.39,69.39,69.35,69.35,15800.0,62.4243,62.4243,62.3883,62.3883,15800.0
2014-08-29 13:30:00,69.35,69.35,69.31,69.32,10500.0,62.3883,62.3883,62.3523,62.3613,10500.0
2014-08-29 13:35:00,69.33,69.35,69.3,69.3,9100.0,62.3703,62.3883,62.3434,62.3434,9100.0
2014-08-29 13:40:00,69.3,69.3,69.24,69.24,5900.0,62.3434,62.3434,62.2894,62.2894,5900.0
2014-08-29 13:45:00,69.24,69.24,69.2,69.2,3900.0,62.2894,62.2894,62.2534,62.2534,3900.0
2014-08-29 13:50:00,69.2,69.23,69.2,69.2,5100.0,62.2534,62.2804,62.2534,62.2534,5100.0
2014-08-29 13:55:00,69.2,69.2,69.14,69.19,16200.0,62.2534,62.2534,62.1994,62.2444,16200.0
2014-08-29 14:00:00,69.19,69.28,69.19,69.23,12200.0,62.2444,62.3254,62.2444,62.2804,12200.0
2014-08-29 14:05:00,69.22,69.29,69.22,69.29,3500.0,62.2714,62.3344,62.2714,62.3344,3500.0
2014-08-29 14:10:00,69.31,69.33,69.29,69.33,4700.0,62.3523,62.3703,62.3344,62.3703,4700.0
2014-08-29 14:15:00,69.33,69.34,69.31,69.33,14000.0,62.3703,62.3793,62.3523,62.3703,14000.0
2014-08-29 14:20:00,69.33,69.35,69.33,69.34,5700.0,62.3703,62.3883,62.3703,62.3793,5700.0
2014-08-29 14:25:00,69.33,69.33,69.31,69.32,4000.0,62.3703,62.3703,62.3523,62.3613,4000.0
2014-08-29 14:30:00,69.32,69.32,69.27,69.29,13300.0,62.3613,62.3613,62.3164,62.3344,13300.0
2014-08-29 14:35:00,69.29,69.29,69.28,69.28,4000.0,62.3344,62.3344,62.3254,62.3254,4000.0
2014-08-29 14:40:00,69.28,69.28,69.27,69.27,2000.0,62.3254,62.3254,62.3164,62.3164,2000.0
2014-08-29 14:45:00,69.28,69.28,69.25,69.25,4900.0,62.3254,62.3254,62.2984,62.2984,4900.0
2014-08-29 14:50:00,69.25,69.3,69.24,69.29,9900.0,62.2984,62.3434,62.2894,62.3344,9900.0
2014-08-29 14:55:00,69.3,69.33,69.3,69.31,5000.0,62.3434,62.3703,62.3434,62.3523,5000.0
2014-08-29 15:00:00,69.31,69.33,69.3,69.33,3200.0,62.3523,62.3703,62.3434,62.3703,3200.0
2014-08-29 15:05:00,69.32,69.33,69.26,69.26,14100.0,62.3613,62.3703,62.3074,62.3074,14100.0
2014-08-29 15:10:00,69.26,69.31,69.26,69.3,6000.0,62.3074,62.3523,62.3074,62.3434,6000.0
2014-08-29 15:15:00,69.31,69.31,69.3,69.31,5400.0,62.3523,62.3523,62.3434,62.3523,5400.0
2014-08-29 15:20:00,69.31,69.39,69.3,69.39,13500.0,62.3523,62.4243,62.3434,62.4243,13500.0
2014-08-29 15:25:00,69.39,69.45,69.39,69.42,22100.0,62.4243,62.4783,62.4243,62.4513,22100.0
2014-08-29 15:30:00,69.43,69.43,69.39,69.43,15800.0,62.4603,62.4603,62.4243,62.4603,15800.0
2014-08-29 15:35:00,69.42,69.42,69.41,69.41,9300.0,62.4513,62.4513,62.4423,62.4423,9300.0
2014-08-29 15:40:00,69.42,69.42,69.4,69.4,12400.0,62.4513,62.4513,62.4333,62.4333,12400.0
2014-08-29 15:45:00,69.41,69.41,69.4,69.41,10800.0,62.4423,62.4423,62.4333,62.4423,10800.0
2014-08-29 15:50:00,69.41,69.43,69.37,69.37,86400.0,62.4423,62.4603,62.4063,62.4063,86400.0
2014-08-29 15:55:00,69.38,69.41,69.37,69.4,97100.0,62.4153,62.4423,62.4063,62.4333,97100.0
2014-09-02 09:30:00,69.59,69.69,69.47,69.61,34500.0,62.6042,62.6942,62.4963,62.6222,34500.0
2014-09-02 09:35:00,69.61,69.61,69.4,69.54,47000.0,62.6222,62.6222,62.4333,62.5593,47000.0
2014-09-02 09:40:00,69.52,69.52,69.27,69.36,44200.0,62.5413,62.5413,62.3164,62.3973,44200.0
2014-09-02 09:45:00,69.34,69.45,69.32,69.45,29600.0,62.3793,62.4783,62.3613,62.4783,29600.0
2014-09-02 09:50:00,69.47,69.52,69.43,69.43,33200.0,62.4963,62.5413,62.4603,62.4603,33200.0
2014-09-02 09:55:00,69.42,69.46,69.41,69.46,27200.0,62.4513,62.4873,62.4423,62.4873,27200.0
2014-09-02 10:00:00,69.46,69.49,69.38,69.4,34300.0,62.4873,62.5143,62.4153,62.4333,34300.0
2014-09-02 10:05:00,69.39,69.41,69.38,69.41,25400.0,62.4243,62.4423,62.4153,62.4423,25400.0
2014-09-02 10:10:00,69.41,69.45,69.4,69.43,25500.0,62.4423,62.4783,62.4333,62.4603,25500.0
2014-09-02 10:15:00,69.43,69.52,69.43,69.52,20900.0,62.4603,62.5413,62.4603,62.5413,20900.0
2014-09-02 10:20:00,69.52,69.53,69.44,69.48,16900.0,62.5413,62.5503,62.4693,62.5053,16900.0
2014-09-02 10:25:00,69.48,69.56,69.48,69.55,30000.0,62.5053,62.5773,62.5053,62.5683,30000.0
2014-09-02 10:30:00,69.54,69.54,69.44,69.44,21000.0,62.5593,62.5593,62.4693,62.4693,21000.0
2014-09-02 10:35:00,69.45,69.45,69.37,69.38,13400.0,62.4783,62.4783,62.4063,62.4153,13400.0
2014-09-02 10:40:00,69.38,69.38,69.35,69.37,10600.0,62.4153,62.4153,62.3883,62.4063,10600.0
2014-09-02 10:45:00,69.37,69.37,69.33,69.35,19000.0,62.4063,62.4063,62.3703,62.3883,19000.0
2014-09-02 10:50:00,69.34,69.35,69.33,69.34,13000.0,62.3793,62.3883,62.3703,62.3793,13000.0
2014-09-02 10:55:00,69.33,69.34,69.31,69.33,16900.0,62.3703,62.3793,62.3523,62.3703,16900.0
2014-09-02 11:00:00,69.33,69.35,69.31,69.32,13800.0,62.3703,62.3883,62.3523,62.3613,13800.0
2014-09-02 11:05:00,69.32,69.34,69.29,69.29,17400.0,62.3613,62.3793,62.3344,62.3344,17400.0
2014-09-02 11:10:00,69.29,69.31,69.21,69.21,16800.0,62.3344,62.3523,62.2624,62.2624,16800.0
2014-09-02 11:15:00,69.22,69.25,69.14,69.14,10600.0,62.2714,62.2984,62.1994,62.1994,10600.0
2014-09-02 11:20:00,69.14,69.18,69.14,69.18,14000.0,62.1994,62.2354,62.1994,62.2354,14000.0
2014-09-02 11:25:00,69.17,69.19,69.12,69.17,17800.0,62.2264,62.2444,62.1814,62.2264,17800.0
2014-09-02 11:30:00,69.16,69.2,69.16,69.2,7500.0,62.2174,62.2534,62.2174,62.2534,7500.0
2014-09-02 11:35:00,69.2,69.22,69.19,69.21,11900.0,62.2534,62.2714,62.2444,62.2624,11900.0
2014-09-02 11:40:00,69.21,69.21,69.13,69.14,11900.0,62.2624,62.2624,62.1904,62.1994,11900.0
2014-09-02 11:45:00,69.14,69.14,69.04,69.05,15500.0,62.1994,62.1994,62.1095,62.1184,15500.0
2014-09-02 11:50:00,69.05,69.05,68.99,69.0,6300.0,62.1184,62.1184,62.0645,62.0735,6300.0
2014-09-02 11:55:00,69.0,69.02,68.96,68.97,19200.0,62.0735,62.0915,62.0375,62.0465,19200.0
2014-09-02 12:00:00,68.96,68.97,68.93,68.97,7600.0,62.0375,62.0465,62.0105,62.0465,7600.0
2014-09-02 12:05:00,68.97,69.0,68.97,68.99,14600.0,62.0465,62.0735,62.0465,62.0645,14600.0
2014-09-02 12:10:00,68.99,69.08,68.98,69.08,15000.0,62.0645,62.1454,62.0555,62.1454,15000.0
2014-09-02 12:15:00,69.07,69.12,69.05,69.12,13000.0,62.1364,62.1814,62.1184,62.1814,13000.0
2014-09-02 12:20:00,69.12,69.14,69.1,69.11,16300.0,62.1814,62.1994,62.1634,62.1724,16300.0
2014-09-02 12:25:00,69.11,69.13,69.09,69.09,8500.0,62.1724,62.1904,62.1544,62.1544,8500.0
2014-09-02 12:30:00,69.09,69.1,68.99,69.0,15200.0,62.1544,62.1634,62.0645,62.0735,15200.0
2014-09-02 12:35:00,68.99,69.0,68.95,68.96,8500.0,62.0645,62.0735,62.0285,62.0375,8500.0
2014-09-02 12:40:00,68.97,68.99,68.91,68.91,8600.0,62.0465,62.0645,61.9925,61.9925,8600.0
2014-09-02 12:45:00,68.91,68.91,68.88,68.9,12700.0,61.9925,61.9925,61.9655,61.9835,12700.0
2014-09-02 12:50:00,68.9,68.9,68.86,68.86,11200.0,61.9835,61.9835,61.9475,61.9475,11200.0
2014-09-02 12:55:00,68.86,68.87,68.82,68.83,17800.0,61.9475,61.9565,61.9115,61.9205,17800.0
2014-09-02 13:00:00,68.82,68.83,68.8,68.82,18500.0,61.9115,61.9205,61.8935,61.9115,18500.0
2014-09-02 13:05:00,68.82,68.96,68.82,68.96,18000.0,61.9115,62.0375,61.9115,62.0375,18000.0
2014-09-02 13:10:00,68.96,68.99,68.92,68.99,24200.0,62.0375,62.0645,62.0015,62.0645,24200.0
2014-09-02 13:15:00,68.99,69.01,68.98,69.01,7800.0,62.0645,62.0825,62.0555,62.0825,7800.0
2014-09-02 13:20:00,69.0,69.01,68.95,68.95,15400.0,62.0735,62.0825,62.0285,62.0285,15400.0
2014-09-02 13:25:00,68.96,68.97,68.95,68.97,13000.0,62.0375,62.0465,62.0285,62.0465,13000.0
2014-09-02 13:30:00,68.97,68.97,68.95,68.96,14500.0,62.0465,62.0465,62.0285,62.0375,14500.0
2014-09-02 13:35:00,68.95,69.02,68.95,69.02,11200.0,62.0285,62.0915,62.0285,62.0915,11200.0
2014-09-02 13:40:00,69.02,69.02,68.99,69.0,8400.0,62.0915,62.0915,62.0645,62.0735,8400.0
2014-09-02 13:45:00,68.99,69.01,68.99,69.01,11800.0,62.0645,62.0825,62.0645,62.0825,11800.0
2014-09-02 13:50:00,69.01,69.07,69.01,69.07,10500.0,62.0825,62.1364,62.0825,62.1364,10500.0
2014-09-02 13:55:00,69.07,69.11,69.07,69.11,15500.0,62.1364,62.1724,62.1364,62.1724,15500.0
2014-09-02 14:00:00,69.11,69.13,69.11,69.13,13500.0,62.1724,62.1904,62.1724,62.1904,13500.0
2014-09-02 14:05:00,69.14,69.17,69.13,69.16,16100.0,62.1994,62.2264,62.1904,62.2174,16100.0
2014-09-02 14:10:00,69.16,69.17,69.13,69.16,12300.0,62.2174,62.2264,62.1904,62.2174,12300.0
2014-09-02 14:15:00,69.16,69.17,69.14,69.16,13500.0,62.2174,62.2264,62.1994,62.2174,13500.0
2014-09-02 14:20:00,69.16,69.16,69.14,69.15,12900.0,62.2174,62.2174,62.1994,62.2084,12900.0
2014-09-02 14:25:00,69.15,69.21,69.15,69.21,15200.0,62.2084,62.2624,62.2084,62.2624,15200.0
2014-09-02 14:30:00,69.22,69.25,69.21,69.22,16400.0,62.2714,62.2984,62.2624,62.2714,16400.0
2014-09-02 14:35:00,69.22,69.23,69.2,69.2,12500.0,62.2714,62.2804,62.2534,62.2534,12500.0
2014-09-02 14:40:00,69.2,69.2,69.17,69.18,9600.0,62.2534,62.2534,62.2264,62.2354,9600.0
2014-09-02 14:45:00,69.17,69.19,69.16,69.18,16100.0,62.2264,62.2444,62.2174,62.2354,16100.0
2014-09-02 14:50:00,69.18,69.23,69.18,69.23,19500.0,62.2354,62.2804,62.2354,62.2804,19500.0
2014-09-02 14:55:00,69.25,69.27,69.22,69.23,14500.0,62.2984,62.3164,62.2714,62.2804,14500.0
2014-09-02 15:00:00,69.23,69.24,69.22,69.24,10500.0,62.2804,62.2894,62.2714,62.2894,10500.0
2014-09-02 15:05:00,69.24,69.26,69.22,69.26,16000.0,62.2894,62.3074,62.2714,62.3074,16000.0
2014-09-02 15:10:00,69.26,69.31,69.25,69.31,15500.0,62.3074,62.3523,62.2984,62.3523,15500.0
2014-09-02 15:15:00,69.31,69.31,69.26,69.26,26200.0,62.3523,62.3523,62.3074,62.3074,26200.0
2014-09-02 15:20:00,69.26,69.31,69.26,69.3,15400.0,62.3074,62.3523,62.3074,62.3434,15400.0
2014-09-02 15:25:00,69.3,69.36,69.29,69.34,26200.0,62.3434,62.3973,62.3344,62.3793,26200.0
2014-09-02 15:30:00,69.34,69.34,69.27,69.29,20800.0,62.3793,62.3793,62.3164,62.3344,20800.0
2014-09-02 15:35:00,69.29,69.33,69.28,69.33,17200.0,62.3344,62.3703,62.3254,62.3703,17200.0
2014-09-02 15:40:00,69.33,69.4,69.32,69.39,24700.0,62.3703,62.4333,62.3613,62.4243,24700.0
2014-09-02 15:45:00,69.39,69.42,69.38,69.42,20900.0,62.4243,62.4513,62.4153,62.4513,20900.0
2014-09-02 15:50:00,69.41,69.46,69.4,69.44,52300.0,62.4423,62.4873,62.4333,62.4693,52300.0
2014-09-02 15:55:00,69.44,69.45,69.4,69.44,110900.0,62.4693,62.4783,62.4333,62.4693,110900.0
2014-09-03 09:30:00,69.6,69.86,69.44,69.81,58400.0,62.6132,62.8471,62.4693,62.8022,58400.0
2014-09-03 09:35:00,69.81,69.81,69.7,69.78,12000.0,62.8022,62.8022,62.7032,62.7752,12000.0
2014-09-03 09:40:00,69.77,69.88,69.7,69.83,35900.0,62.7662,62.8651,62.7032,62.8201,35900.0
2014-09-03 09:45:00,69.83,69.95,69.83,69.88,51400.0,62.8201,62.9281,62.8201,62.8651,51400.0
2014-09-03 09:50:00,69.89,69.94,69.88,69.9,15900.0,62.8741,62.9191,62.8651,62.8831,15900.0
2014-09-03 09:55:00,69.9,69.93,69.87,69.9,23000.0,62.8831,62.9101,62.8561,62.8831,23000.0
2014-09-03 10:00:00,69.9,69.92,69.86,69.88,17500.0,62.8831,62.9011,62.8471,62.8651,17500.0
2014-09-03 10:05:00,69.89,69.9,69.83,69.89,21400.0,62.8741,62.8831,62.8201,62.8741,21400.0
2014-09-03 10:10:00,69.89,69.92,69.88,69.89,21900.0,62.8741,62.9011,62.8651,62.8741,21900.0
2014-09-03 10:15:00,69.89,69.91,69.82,69.83,18200.0,62.8741,62.8921,62.8112,62.8201,18200.0
2014-09-03 10:20:00,69.83,69.86,69.79,69.86,18700.0,62.8201,62.8471,62.7842,62.8471,18700.0
2014-09-03 10:25:00,69.85,69.9,69.82,69.9,14800.0,62.8381,62.8831,62.8112,62.8831,14800.0
2014-09-03 10:30:00,69.9,69.91,69.86,69.91,16500.0,62.8831,62.8921,62.8471,62.8921,16500.0
2014-09-03 10:35:00,69.9,69.95,69.9,69.93,43400.0,62.8831,62.9281,62.8831,62.9101,43400.0
2014-09-03 10:40:00,69.93,69.96,69.92,69.93,25500.0,62.9101,62.9371,62.9011,62.9101,25500.0
2014-09-03 10:45:00,69.93,69.95,69.92,69.93,13100.0,62.9101,62.9281,62.9011,62.9101,13100.0
2014-09-03 10:50:00,69.93,69.94,69.88,69.9,10700.0,62.9101,62.9191,62.8651,62.8831,10700.0
2014-09-03 10:55:00,69.89,69.93,69.89,69.92,16000.0,62.8741,62.9101,62.8741,62.9011,16000.0
2014-09-03 11:00:00,69.92,69.94,69.92,69.93,12500.0,62.9011,62.9191,62.9011,62.9101,12500.0
2014-09-03 11:05:00,69.94,69.94,69.92,69.94,23100.0,62.9191,62.9191,62.9011,62.9191,23100.0
2014-09-03 11:10:00,69.94,69.94,69.86,69.87,15600.0,62.9191,62.9191,62.8471,62.8561,15600.0
2014-09-03 11:15:00,69.87,69.92,69.87,69.92,9200.0,62.8561,62.9011,62.8561,62.9011,9200.0
2014-09-03 11:20:00,69.92,69.95,69.91,69.91,17700.0,62.9011,62.9281,62.8921,62.8921,17700.0
2014-09-03 11:25:00,69.92,69.93,69.85,69.85,17100.0,62.9011,62.9101,62.8381,62.8381,17100.0
2014-09-03 11:30:00,69.86,69.9,69.79,69.9,37400.0,62.8471,62.8831,62.7842,62.8831,37400.0
2014-09-03 11:35:00,69.89,69.9,69.84,69.84,14300.0,62.8741,62.8831,62.8291,62.8291,14300.0
2014-09-03 11:40:00,69.84,69.88,69.84,69.84,14900.0,62.8291,62.8651,62.8291,62.8291,14900.0
2014-09-03 11:45:00,69.84,69.89,69.84,69.89,18800.0,62.8291,62.8741,62.8291,62.8741,18800.0
2014-09-03 11:50:00,69.88,69.94,69.88,69.89,69800.0,62.8651,62.9191,62.8651,62.8741,69800.0
2014-09-03 11:55:00,69.88,69.9,69.84,69.85,30900.0,62.8651,62.8831,62.8291,62.8381,30900.0
2014-09-03 12:00:00,69.85,69.86,69.78,69.82,10600.0,62.8381,62.8471,62.7752,62.8112,10600.0
2014-09-03 12:05:00,69.83,69.91,69.83,69.91,13400.0,62.8201,62.8921,62.8201,62.8921,13400.0
2014-09-03 12:10:00,69.91,69.97,69.91,69.96,34700.0,62.8921,62.9461,62.8921,62.9371,34700.0
2014-09-03 12:15:00,69.97,70.0,69.95,69.98,23900.0,62.9461,62.9731,62.9281,62.9551,23900.0
2014-09-03 12:20:00,69.99,70.05,69.98,70.05,40600.0,62.9641,63.0181,62.9551,63.0181,40600.0
2014-09-03 12:25:00,70.05,70.13,70.05,70.13,31200.0,63.0181,63.09,63.0181,63.09,31200.0
2014-09-03 12:30:00,70.13,70.13,70.08,70.08,22400.0,63.09,63.09,63.0451,63.0451,22400.0
2014-09-03 12:35:00,70.08,70.14,70.07,70.14,30500.0,63.0451,63.099,63.0361,63.099,30500.0
2014-09-03 12:40:00,70.15,70.2,70.14,70.19,14500.0,63.108,63.153,63.099,63.144,14500.0
2014-09-03 12:45:00,70.2,70.2,70.09,70.09,24700.0,63.153,63.153,63.054,63.054,24700.0
2014-09-03 12:50:00,70.09,70.13,70.09,70.09,12500.0,63.054,63.09,63.054,63.054,12500.0
2014-09-03 12:55:00,70.09,70.17,70.09,70.17,164300.0,63.054,63.126,63.054,63.126,164300.0
2014-09-03 13:00:00,70.16,70.16,70.1,70.13,43400.0,63.117,63.117,63.063,63.09,43400.0
2014-09-03 13:05:00,70.13,70.15,70.07,70.07,29700.0,63.09,63.108,63.0361,63.0361,29700.0
2014-09-03 13:10:00,70.08,70.15,70.07,70.15,19500.0,63.0451,63.108,63.0361,63.108,19500.0
2014-09-03 13:15:00,70.16,70.16,70.09,70.1,25700.0,63.117,63.117,63.054,63.063,25700.0
2014-09-03 13:20:00,70.1,70.14,70.09,70.12,22100.0,63.063,63.099,63.054,63.081,22100.0
2014-09-03 13:25:00,70.13,70.16,70.12,70.14,21500.0,63.09,63.117,63.081,63.099,21500.0
2014-09-03 13:30:00,70.15,70.2,70.14,70.14,18600.0,63.108,63.153,63.099,63.099,18600.0
2014-09-03 13:35:00,70.15,70.16,70.12,70.12,16300.0,63.108,63.117,63.081,63.081,16300.0
2014-09-03 13:40:00,70.12,70.14,70.08,70.09,12100.0,63.081,63.099,63.0451,63.054,12100.0
2014-09-03 13:45:00,70.09,70.09,70.05,70.05,17900.0,63.054,63.054,63.0181,63.0181,17900.0
2014-09-03 13:50:00,70.05,70.05,69.98,70.03,20100.0,63.0181,63.0181,62.9551,63.0001,20100.0
2014-09-03 13:55:00,70.03,70.06,70.0,70.06,18900.0,63.0001,63.0271,62.9731,63.0271,18900.0
2014-09-03 14:00:00,70.07,70.07,70.02,70.03,24800.0,63.0361,63.0361,62.9911,63.0001,24800.0
2014-09-03 14:05:00,70.03,70.06,70.02,70.02,24000.0,63.0001,63.0271,62.9911,62.9911,24000.0
2014-09-03 14:10:00,70.03,70.04,70.0,70.0,36300.0,63.0001,63.0091,62.9731,62.9731,36300.0
2014-09-03 14:15:00,70.0,70.05,70.0,70.05,12400.0,62.9731,63.0181,62.9731,63.0181,12400.0
2014-09-03 14:20:00,70.05,70.1,70.04,70.09,18500.0,63.0181,63.063,63.0091,63.054,18500.0
2014-09-03 14:25:00,70.09,70.11,70.08,70.11,23500.0,63.054,63.072,63.0451,63.072,23500.0
2014-09-03 14:30:00,70.11,70.13,70.07,70.08,27500.0,63.072,63.09,63.0361,63.0451,27500.0
2014-09-03 14:35:00,70.08,70.08,69.98,70.0,29600.0,63.0451,63.0451,62.9551,62.9731,29600.0
2014-09-03 14:40:00,69.99,70.02,69.97,69.99,22000.0,62.9641,62.9911,62.9461,62.9641,22000.0
2014-09-03 14:45:00,70.0,70.01,69.95,69.96,34900.0,62.9731,62.9821,62.9281,62.9371,34900.0
2014-09-03 14:50:00,69.96,69.96,69.85,69.92,39500.0,62.9371,62.9371,62.8381,62.9011,39500.0
2014-09-03 14:55:00,69.92,69.97,69.91,69.97,32100.0,62.9011,62.9461,62.8921,62.9461,32100.0
2014-09-03 15:00:00,69.98,69.98,69.9,69.92,47200.0,62.9551,62.9551,62.8831,62.9011,47200.0
2014-09-03 15:05:00,69.92,69.98,69.92,69.97,45700.0,62.9011,62.9551,62.9011,62.9461,45700.0
2014-09-03 15:10:00,69.96,69.98,69.95,69.97,31700.0,62.9371,62.9551,62.9281,62.9461,31700.0
2014-09-03 15:15:00,69.97,70.01,69.96,69.98,55300.0,62.9461,62.9821,62.9371,62.9551,55300.0
2014-09-03 15:20:00,69.98,70.0,69.96,69.98,40100.0,62.9551,62.9731,62.9371,62.9551,40100.0
2014-09-03 15:25:00,69.98,70.0,69.97,69.98,70500.0,62.9551,62.9731,62.9461,62.9551,70500.0
2014-09-03 15:30:00,69.98,70.02,69.97,69.98,44500.0,62.9551,62.9911,62.9461,62.9551,44500.0
2014-09-03 15:35:00,69.98,70.07,69.98,70.05,58200.0,62.9551,63.0361,62.9551,63.0181,58200.0
2014-09-03 15:40:00,70.05,70.05,69.99,70.03,82800.0,63.0181,63.0181,62.9641,63.0001,82800.0
2014-09-03 15:45:00,70.03,70.03,69.96,69.98,54400.0,63.0001,63.0001,62.9371,62.9551,54400.0
2014-09-03 15:50:00,69.99,70.03,69.98,70.0,91100.0,62.9641,63.0001,62.9551,62.9731,91100.0
2014-09-03 15:55:00,70.0,70.07,69.99,70.0,173600.0,62.9731,63.0361,62.9641,62.9731,173600.0
2014-09-04 09:30:00,70.42,70.53,70.33,70.48,75900.0,63.3509,63.4499,63.27,63.4049,75900.0
2014-09-04 09:35:00,70.49,70.63,70.46,70.56,33200.0,63.4139,63.5398,63.3869,63.4769,33200.0
2014-09-04 09:40:00,70.56,70.65,70.46,70.48,29700.0,63.4769,63.5578,63.3869,63.4049,29700.0
2014-09-04 09:45:00,70.48,70.62,70.4,70.6,68500.0,63.4049,63.5308,63.3329,63.5129,68500.0
2014-09-04 09:50:00,70.6,70.7,70.51,70.51,79600.0,63.5129,63.6028,63.4319,63.4319,79600.0
2014-09-04 09:55:00,70.53,70.54,70.39,70.4,29700.0,63.4499,63.4589,63.3239,63.3329,29700.0
2014-09-04 10:00:00,70.4,70.52,70.39,70.51,37100.0,63.3329,63.4409,63.3239,63.4319,37100.0
2014-09-04 10:05:00,70.51,70.67,70.51,70.67,34800.0,63.4319,63.5758,63.4319,63.5758,34800.0
2014-09-04 10:10:00,70.67,70.87,70.67,70.87,87900.0,63.5758,63.7557,63.5758,63.7557,87900.0
2014-09-04 10:15:00,70.88,70.93,70.74,70.82,72700.0,63.7647,63.8097,63.6388,63.7108,72700.0
2014-09-04 10:20:00,70.82,70.82,70.67,70.67,34700.0,63.7108,63.7108,63.5758,63.5758,34700.0
2014-09-04 10:25:00,70.68,70.77,70.66,70.69,44700.0,63.5848,63.6658,63.5668,63.5938,44700.0
2014-09-04 10:30:00,70.7,70.75,70.68,70.74,33700.0,63.6028,63.6478,63.5848,63.6388,33700.0
2014-09-04 10:35:00,70.73,70.76,70.72,70.75,45300.0,63.6298,63.6568,63.6208,63.6478,45300.0
2014-09-04 10:40:00,70.76,70.81,70.76,70.81,16100.0,63.6568,63.7018,63.6568,63.7018,16100.0
2014-09-04 10:45:00,70.8,70.89,70.76,70.89,33000.0,63.6928,63.7737,63.6568,63.7737,33000.0
2014-09-04 10:50:00,70.9,70.9,70.84,70.88,26300.0,63.7827,63.7827,63.7288,63.7647,26300.0
2014-09-04 10:55:00,70.88,70.89,70.83,70.86,33400.0,63.7647,63.7737,63.7198,63.7468,33400.0
2014-09-04 11:00:00,70.86,70.87,70.83,70.85,16300.0,63.7468,63.7557,63.7198,63.7378,16300.0
2014-09-04 11:05:00,70.86,70.87,70.82,70.84,18100.0,63.7468,63.7557,63.7108,63.7288,18100.0
2014-09-04 11:10:00,70.85,70.92,70.85,70.91,14900.0,63.7378,63.8007,63.7378,63.7917,14900.0
2014-09-04 11:15:00,70.92,70.97,70.89,70.96,31400.0,63.8007,63.8457,63.7737,63.8367,31400.0
2014-09-04 11:20:00,70.96,70.98,70.92,70.94,36100.0,63.8367,63.8547,63.8007,63.8187,36100.0
2014-09-04 11:25:00,70.95,70.95,70.87,70.87,33900.0,63.8277,63.8277,63.7557,63.7557,33900.0
2014-09-04 11:30:00,70.86,70.9,70.81,70.9,20100.0,63.7468,63.7827,63.7018,63.7827,20100.0
2014-09-04 11:35:00,70.9,70.9,70.79,70.8,38900.0,63.7827,63.7827,63.6838,63.6928,38900.0
2014-09-04 11:40:00,70.8,70.82,70.78,70.82,14600.0,63.6928,63.7108,63.6748,63.7108,14600.0
2014-09-04 11:45:00,70.82,70.87,70.81,70.87,14000.0,63.7108,63.7557,63.7018,63.7557,14000.0
2014-09-04 11:50:00,70.87,70.87,70.82,70.86,25400.0,63.7557,63.7557,63.7108,63.7468,25400.0
2014-09-04 11:55:00,70.85,70.87,70.85,70.86,18700.0,63.7378,63.7557,63.7378,63.7468,18700.0
2014-09-04 12:00:00,70.86,70.87,70.85,70.87,10900.0,63.7468,63.7557,63.7378,63.7557,10900.0
2014-09-04 12:05:00,70.87,70.88,70.86,70.87,13400.0,63.7557,63.7647,63.7468,63.7557,13400.0
2014-09-04 12:10:00,70.87,70.88,70.82,70.83,22900.0,63.7557,63.7647,63.7108,63.7198,22900.0
2014-09-04 12:15:00,70.83,70.87,70.81,70.84,25000.0,63.7198,63.7557,63.7018,63.7288,25000.0
2014-09-04 12:20:00,70.83,70.84,70.76,70.79,36700.0,63.7198,63.7288,63.6568,63.6838,36700.0
2014-09-04 12:25:00,70.79,70.79,70.73,70.77,26500.0,63.6838,63.6838,63.6298,63.6658,26500.0
2014-09-04 12:30:00,70.77,70.81,70.73,70.75,25400.0,63.6658,63.7018,63.6298,63.6478,25400.0
2014-09-04 12:35:00,70.74,70.84,70.74,70.82,21200.0,63.6388,63.7288,63.6388,63.7108,21200.0
2014-09-04 12:40:00,70.81,70.84,70.79,70.79,19300.0,63.7018,63.7288,63.6838,63.6838,19300.0
2014-09-04 12:45:00,70.79,70.8,70.76,70.76,12800.0,63.6838,63.6928,63.6568,63.6568,12800.0
2014-09-04 12:50:00,70.77,70.82,70.77,70.8,15200.0,63.6658,63.7108,63.6658,63.6928,15200.0
2014-09-04 12:55:00,70.81,70.81,70.77,70.8,15100.0,63.7018,63.7018,63.6658,63.6928,15100.0
2014-09-04 13:00:00,70.8,70.82,70.79,70.8,19500.0,63.6928,63.7108,63.6838,63.6928,19500.0
2014-09-04 13:05:00,70.8,70.81,70.77,70.78,11000.0,63.6928,63.7018,63.6658,63.6748,11000.0
2014-09-04 13:10:00,70.78,70.78,70.77,70.77,9500.0,63.6748,63.6748,63.6658,63.6658,9500.0
2014-09-04 13:15:00,70.78,70.79,70.75,70.77,28200.0,63.6748,63.6838,63.6478,63.6658,28200.0
2014-09-04 13:20:00,70.77,70.78,70.75,70.75,11500.0,63.6658,63.6748,63.6478,63.6478,11500.0
2014-09-04 13:25:00,70.76,70.79,70.76,70.79,12800.0,63.6568,63.6838,63.6568,63.6838,12800.0
2014-09-04 13:30:00,70.79,70.82,70.74,70.75,29000.0,63.6838,63.7108,63.6388,63.6478,29000.0
2014-09-04 13:35:00,70.75,70.76,70.73,70.75,11600.0,63.6478,63.6568,63.6298,63.6478,11600.0
2014-09-04 13:40:00,70.74,70.75,70.7,70.71,23300.0,63.6388,63.6478,63.6028,63.6118,23300.0
2014-09-04 13:45:00,70.71,70.73,70.7,70.72,15500.0,63.6118,63.6298,63.6028,63.6208,15500.0
2014-09-04 13:50:00,70.72,70.73,70.7,70.72,18900.0,63.6208,63.6298,63.6028,63.6208,18900.0
2014-09-04 13:55:00,70.72,70.76,70.72,70.73,14400.0,63.6208,63.6568,63.6208,63.6298,14400.0
2014-09-04 14:00:00,70.74,70.79,70.73,70.78,34700.0,63.6388,63.6838,63.6298,63.6748,34700.0
2014-09-04 14:05:00,70.78,70.79,70.75,70.77,13400.0,63.6748,63.6838,63.6478,63.6658,13400.0
2014-09-04 14:10:00,70.77,70.78,70.75,70.77,17700.0,63.6658,63.6748,63.6478,63.6658,17700.0
2014-09-04 14:15:00,70.77,70.8,70.77,70.77,17000.0,63.6658,63.6928,63.6658,63.6658,17000.0
2014-09-04 14:20:00,70.77,70.79,70.76,70.79,12300.0,63.6658,63.6838,63.6568,63.6838,12300.0
2014-09-04 14:25:00,70.79,70.8,70.75,70.76,24400.0,63.6838,63.6928,63.6478,63.6568,24400.0
2014-09-04 14:30:00,70.76,70.76,70.65,70.65,14700.0,63.6568,63.6568,63.5578,63.5578,14700.0
2014-09-04 14:35:00,70.65,70.73,70.65,70.71,32100.0,63.5578,63.6298,63.5578,63.6118,32100.0
2014-09-04 14:40:00,70.7,70.75,70.69,70.74,18500.0,63.6028,63.6478,63.5938,63.6388,18500.0
2014-09-04 14:45:00,70.74,70.75,70.7,70.7,21700.0,63.6388,63.6478,63.6028,63.6028,21700.0
2014-09-04 14:50:00,70.7,70.75,70.7,70.74,32400.0,63.6028,63.6478,63.6028,63.6388,32400.0
2014-09-04 14:55:00,70.73,70.8,70.7,70.72,45800.0,63.6298,63.6928,63.6028,63.6208,45800.0
2014-09-04 15:00:00,70.72,70.72,70.66,70.67,20900.0,63.6208,63.6208,63.5668,63.5758,20900.0
2014-09-04 15:05:00,70.67,70.69,70.65,70.67,25900.0,63.5758,63.5938,63.5578,63.5758,25900.0
2014-09-04 15:10:00,70.66,70.67,70.62,70.62,39800.0,63.5668,63.5758,63.5308,63.5308,39800.0
2014-09-04 15:15:00,70.62,70.65,70.48,70.52,36500.0,63.5308,63.5578,63.4049,63.4409,36500.0
2014-09-04 15:20:00,70.52,70.61,70.48,70.59,30800.0,63.4409,63.5218,63.4049,63.5039,30800.0
2014-09-04 15:25:00,70.59,70.64,70.59,70.64,28500.0,63.5039,63.5488,63.5039,63.5488,28500.0
2014-09-04 15:30:00,70.64,70.7,70.64,70.64,45600.0,63.5488,63.6028,63.5488,63.5488,45600.0
2014-09-04 15:35:00,70.65,70.66,70.64,70.64,20300.0,63.5578,63.5668,63.5488,63.5488,20300.0
2014-09-04 15:40:00,70.65,70.7,70.64,70.67,34600.0,63.5578,63.6028,63.5488,63.5758,34600.0
2014-09-04 15:45:00,70.67,70.68,70.58,70.58,94700.0,63.5758,63.5848,63.4949,63.4949,94700.0
2014-09-04 15:50:00,70.58,70.6,70.5,70.52,106100.0,63.4949,63.5129,63.4229,63.4409,106100.0
2014-09-04 15:55:00,70.52,70.53,70.49,70.5,135700.0,63.4409,63.4499,63.4139,63.4229,135700.0
2014-09-05 09:30:00,70.21,70.54,70.21,70.39,33800.0,63.162,63.4589,63.162,63.3239,33800.0
2014-09-05 09:35:00,70.36,70.5,70.3,70.43,22900.0,63.2969,63.4229,63.243,63.3599,22900.0
2014-09-05 09:40:00,70.42,70.49,70.36,70.36,27800.0,63.3509,63.4139,63.2969,63.2969,27800.0
2014-09-05 09:45:00,70.37,70.59,70.37,70.54,23900.0,63.3059,63.5039,63.3059,63.4589,23900.0
2014-09-05 09:50:00,70.57,70.57,70.48,70.5,11000.0,63.4859,63.4859,63.4049,63.4229,11000.0
2014-09-05 09:55:00,70.53,70.66,70.52,70.62,7600.0,63.4499,63.5668,63.4409,63.5308,7600.0
2014-09-05 10:00:00,70.62,70.63,70.46,70.46,7900.0,63.5308,63.5398,63.3869,63.3869,7900.0
2014-09-05 10:05:00,70.44,70.52,70.39,70.47,7700.0,63.3689,63.4409,63.3239,63.3959,7700.0
2014-09-05 10:10:00,70.48,70.48,70.38,70.4,6600.0,63.4049,63.4049,63.3149,63.3329,6600.0
2014-09-05 10:15:00,70.38,70.41,70.36,70.37,4000.0,63.3149,63.3419,63.2969,63.3059,4000.0
2014-09-05 10:20:00,70.38,70.41,70.36,70.38,22900.0,63.3149,63.3419,63.2969,63.3149,22900.0
2014-09-05 10:25:00,70.37,70.41,70.32,70.38,35700.0,63.3059,63.3419,63.261,63.3149,35700.0
2014-09-05 10:30:00,70.39,70.39,70.29,70.37,24700.0,63.3239,63.3239,63.234,63.3059,24700.0
2014-09-05 10:35:00,70.37,70.42,70.32,70.32,10800.0,63.3059,63.3509,63.261,63.261,10800.0
2014-09-05 10:40:00,70.32,70.41,70.29,70.4,30300.0,63.261,63.3419,63.234,63.3329,30300.0
2014-09-05 10:45:00,70.4,70.47,70.36,70.36,16700.0,63.3329,63.3959,63.2969,63.2969,16700.0
2014-09-05 10:50:00,70.36,70.47,70.34,70.43,14000.0,63.2969,63.3959,63.279,63.3599,14000.0
2014-09-05 10:55:00,70.42,70.42,70.38,70.41,9600.0,63.3509,63.3509,63.3149,63.3419,9600.0
2014-09-05 11:00:00,70.42,70.49,70.39,70.49,14700.0,63.3509,63.4139,63.3239,63.4139,14700.0
2014-09-05 11:05:00,70.48,70.53,70.45,70.53,34400.0,63.4049,63.4499,63.3779,63.4499,34400.0
2014-09-05 11:10:00,70.53,70.53,70.46,70.47,15300.0,63.4499,63.4499,63.3869,63.3959,15300.0
2014-09-05 11:15:00,70.47,70.51,70.47,70.48,13100.0,63.3959,63.4319,63.3959,63.4049,13100.0
2014-09-05 11:20:00,70.48,70.53,70.48,70.52,27600.0,63.4049,63.4499,63.4049,63.4409,27600.0
2014-09-05 11:25:00,70.51,70.52,70.49,70.51,15300.0,63.4319,63.4409,63.4139,63.4319,15300.0
2014-09-05 11:30:00,70.51,70.52,70.47,70.48,16000.0,63.4319,63.4409,63.3959,63.4049,16000.0
2014-09-05 11:35:00,70.49,70.51,70.47,70.47,11400.0,63.4139,63.4319,63.3959,63.3959,11400.0
2014-09-05 11:40:00,70.46,70.53,70.46,70.52,34100.0,63.3869,63.4499,63.3869,63.4409,34100.0
2014-09-05 11:45:00,70.53,70.53,70.46,70.46,23400.0,63.4499,63.4499,63.3869,63.3869,23400.0
2014-09-05 11:50:00,70.46,70.5,70.45,70.5,28500.0,63.3869,63.4229,63.3779,63.4229,28500.0
2014-09-05 11:55:00,70.52,70.53,70.49,70.5,20100.0,63.4409,63.4499,63.4139,63.4229,20100.0
2014-09-05 12:00:00,70.5,70.53,70.5,70.5,7700.0,63.4229,63.4499,63.4229,63.4229,7700.0
2014-09-05 12:05:00,70.5,70.53,70.48,70.48,12400.0,63.4229,63.4499,63.4049,63.4049,12400.0
2014-09-05 12:10:00,70.48,70.52,70.48,70.52,9400.0,63.4049,63.4409,63.4049,63.4409,9400.0
2014-09-05 12:15:00,70.52,70.54,70.5,70.52,10700.0,63.4409,63.4589,63.4229,63.4409,10700.0
2014-09-05 12:20:00,70.53,70.56,70.5,70.52,31200.0,63.4499,63.4769,63.4229,63.4409,31200.0
2014-09-05 12:25:00,70.53,70.6,70.53,70.59,17000.0,63.4499,63.5129,63.4499,63.5039,17000.0
2014-09-05 12:30:00,70.6,70.65,70.59,70.64,13700.0,63.5129,63.5578,63.5039,63.5488,13700.0
2014-09-05 12:35:00,70.64,70.68,70.63,70.66,14300.0,63.5488,63.5848,63.5398,63.5668,14300.0
2014-09-05 12:40:00,70.66,70.69,70.65,70.67,56700.0,63.5668,63.5938,63.5578,63.5758,56700.0
2014-09-05 12:45:00,70.67,70.67,70.64,70.65,11700.0,63.5758,63.5758,63.5488,63.5578,11700.0
2014-09-05 12:50:00,70.65,70.66,70.59,70.59,17600.0,63.5578,63.5668,63.5039,63.5039,17600.0
2014-09-05 12:55:00,70.59,70.63,70.57,70.62,19900.0,63.5039,63.5398,63.4859,63.5308,19900.0
2014-09-05 13:00:00,70.63,70.66,70.61,70.66,4900.0,63.5398,63.5668,63.5218,63.5668,4900.0
2014-09-05 13:05:00,70.67,70.71,70.66,70.69,17800.0,63.5758,63.6118,63.5668,63.5938,17800.0
2014-09-05 13:10:00,70.69,70.7,70.63,70.65,44800.0,63.5938,63.6028,63.5398,63.5578,44800.0
2014-09-05 13:15:00,70.65,70.66,70.63,70.63,17600.0,63.5578,63.5668,63.5398,63.5398,17600.0
2014-09-05 13:20:00,70.63,70.65,70.6,70.61,6400.0,63.5398,63.5578,63.5129,63.5218,6400.0
2014-09-05 13:25:00,70.61,70.66,70.58,70.6,54500.0,63.5218,63.5668,63.4949,63.5129,54500.0
2014-09-05 13:30:00,70.59,70.66,70.59,70.61,42900.0,63.5039,63.5668,63.5039,63.5218,42900.0
2014-09-05 13:35:00,70.6,70.63,70.58,70.63,13700.0,63.5129,63.5398,63.4949,63.5398,13700.0
2014-09-05 13:40:00,70.63,70.63,70.59,70.61,23000.0,63.5398,63.5398,63.5039,63.5218,23000.0
2014-09-05 13:45:00,70.62,70.64,70.59,70.59,9000.0,63.5308,63.5488,63.5039,63.5039,9000.0
2014-09-05 13:50:00,70.59,70.62,70.58,70.61,10500.0,63.5039,63.5308,63.4949,63.5218,10500.0
2014-09-05 13:55:00,70.61,70.69,70.61,70.67,31100.0,63.5218,63.5938,63.5218,63.5758,31100.0
2014-09-05 14:00:00,70.68,70.75,70.67,70.75,32000.0,63.5848,63.6478,63.5758,63.6478,32000.0
2014-09-05 14:05:00,70.77,70.8,70.7,70.75,42300.0,63.6658,63.6928,63.6028,63.6478,42300.0
2014-09-05 14:10:00,70.75,70.77,70.72,70.73,66600.0,63.6478,63.6658,63.6208,63.6298,66600.0
2014-09-05 14:15:00,70.73,70.78,70.7,70.71,15200.0,63.6298,63.6748,63.6028,63.6118,15200.0
2014-09-05 14:20:00,70.71,70.79,70.71,70.76,7500.0,63.6118,63.6838,63.6118,63.6568,7500.0
2014-09-05 14:25:00,70.76,70.78,70.72,70.78,14800.0,63.6568,63.6748,63.6208,63.6748,14800.0
2014-09-05 14:30:00,70.78,70.8,70.78,70.79,9300.0,63.6748,63.6928,63.6748,63.6838,9300.0
2014-09-05 14:35:00,70.8,70.8,70.79,70.8,5500.0,63.6928,63.6928,63.6838,63.6928,5500.0
2014-09-05 14:40:00,70.81,70.81,70.75,70.78,20900.0,63.7018,63.7018,63.6478,63.6748,20900.0
2014-09-05 14:45:00,70.79,70.79,70.76,70.77,12000.0,63.6838,63.6838,63.6568,63.6658,12000.0
2014-09-05 14:50:00,70.77,70.8,70.77,70.78,8400.0,63.6658,63.6928,63.6658,63.6748,8400.0
2014-09-05 14:55:00,70.78,70.8,70.7,70.77,45200.0,63.6748,63.6928,63.6028,63.6658,45200.0
2014-09-05 15:00:00,70.77,70.78,70.74,70.75,14900.0,63.6658,63.6748,63.6388,63.6478,14900.0
2014-09-05 15:05:00,70.74,70.81,70.74,70.78,16100.0,63.6388,63.7018,63.6388,63.6748,16100.0
2014-09-05 15:10:00,70.79,70.81,70.77,70.77,11300.0,63.6838,63.7018,63.6658,63.6658,11300.0
2014-09-05 15:15:00,70.77,70.8,70.74,70.75,24500.0,63.6658,63.6928,63.6388,63.6478,24500.0
2014-09-05 15:20:00,70.75,70.77,70.73,70.73,81100.0,63.6478,63.6658,63.6298,63.6298,81100.0
2014-09-05 15:25:00,70.73,70.75,70.72,70.73,25800.0,63.6298,63.6478,63.6208,63.6298,25800.0
2014-09-05 15:30:00,70.73,70.74,70.73,70.73,8700.0,63.6298,63.6388,63.6298,63.6298,8700.0
2014-09-05 15:35:00,70.73,70.75,70.73,70.75,14500.0,63.6298,63.6478,63.6298,63.6478,14500.0
2014-09-05 15:40:00,70.75,70.75,70.72,70.73,49500.0,63.6478,63.6478,63.6208,63.6298,49500.0
2014-09-05 15:45:00,70.74,70.76,70.73,70.73,36500.0,63.6388,63.6568,63.6298,63.6298,36500.0
2014-09-05 15:50:00,70.74,70.78,70.73,70.76,102700.0,63.6388,63.6748,63.6298,63.6568,102700.0
2014-09-05 15:55:00,70.76,70.82,70.76,70.82,103800.0,63.6568,63.7108,63.6568,63.7108,103800.0
2014-09-08 09:30:00,70.86,70.99,70.82,70.95,28200.0,63.7468,63.8637,63.7108,63.8277,28200.0
2014-09-08 09:35:00,70.98,71.18,70.97,71.17,21500.0,63.8547,64.0346,63.8457,64.0256,21500.0
2014-09-08 09:40:00,71.16,71.31,71.14,71.25,47200.0,64.0166,64.1516,63.9986,64.0976,47200.0
2014-09-08 09:45:00,71.26,71.33,71.14,71.14,92400.0,64.1066,64.1696,63.9986,63.9986,92400.0
2014-09-08 09:50:00,71.15,71.22,71.08,71.15,65800.0,64.0076,64.0706,63.9447,64.0076,65800.0
2014-09-08 09:55:00,71.13,71.16,71.01,71.03,31300.0,63.9896,64.0166,63.8817,63.8997,31300.0
2014-09-08 10:00:00,71.04,71.24,71.0,71.08,208800.0,63.9087,64.0886,63.8727,63.9447,208800.0
2014-09-08 10:05:00,71.08,71.14,71.06,71.12,82800.0,63.9447,63.9986,63.9267,63.9807,82800.0
2014-09-08 10:10:00,71.12,71.14,71.07,71.13,19200.0,63.9807,63.9986,63.9357,63.9896,19200.0
2014-09-08 10:15:00,71.14,71.15,71.03,71.07,110800.0,63.9986,64.0076,63.8997,63.9357,110800.0
2014-09-08 10:20:00,71.09,71.12,70.81,70.82,35800.0,63.9537,63.9807,63.7018,63.7108,35800.0
2014-09-08 10:25:00,70.82,70.87,70.78,70.83,44200.0,63.7108,63.7557,63.6748,63.7198,44200.0
2014-09-08 10:30:00,70.82,70.83,70.7,70.77,26400.0,63.7108,63.7198,63.6028,63.6658,26400.0
2014-09-08 10:35:00,70.77,70.8,70.72,70.79,32900.0,63.6658,63.6928,63.6208,63.6838,32900.0
2014-09-08 10:40:00,70.78,70.89,70.78,70.81,18000.0,63.6748,63.7737,63.6748,63.7018,18000.0
2014-09-08 10:45:00,70.81,70.88,70.81,70.84,12700.0,63.7018,63.7647,63.7018,63.7288,12700.0
2014-09-08 10:50:00,70.85,70.88,70.81,70.84,13000.0,63.7378,63.7647,63.7018,63.7288,13000.0
2014-09-08 10:55:00,70.84,70.97,70.84,70.97,11600.0,63.7288,63.8457,63.7288,63.8457,11600.0
2014-09-08 11:00:00,70.98,71.01,70.95,70.98,8500.0,63.8547,63.8817,63.8277,63.8547,8500.0
2014-09-08 11:05:00,70.99,71.05,70.98,71.04,21400.0,63.8637,63.9177,63.8547,63.9087,21400.0
2014-09-08 11:10:00,71.04,71.06,71.01,71.02,28400.0,63.9087,63.9267,63.8817,63.8907,28400.0
2014-09-08 11:15:00,71.01,71.06,71.0,71.03,29400.0,63.8817,63.9267,63.8727,63.8997,29400.0
2014-09-08 11:20:00,71.04,71.11,71.03,71.11,29100.0,63.9087,63.9717,63.8997,63.9717,29100.0
2014-09-08 11:25:00,71.08,71.08,71.0,71.0,30400.0,63.9447,63.9447,63.8727,63.8727,30400.0
2014-09-08 11:30:00,71.01,71.06,71.01,71.04,8100.0,63.8817,63.9267,63.8817,63.9087,8100.0
2014-09-08 11:35:00,71.06,71.07,70.98,70.98,18800.0,63.9267,63.9357,63.8547,63.8547,18800.0
2014-09-08 11:40:00,70.99,71.01,70.95,70.96,6500.0,63.8637,63.8817,63.8277,63.8367,6500.0
2014-09-08 11:45:00,70.96,71.01,70.95,70.97,20300.0,63.8367,63.8817,63.8277,63.8457,20300.0
2014-09-08 11:50:00,70.98,70.99,70.84,70.86,11600.0,63.8547,63.8637,63.7288,63.7468,11600.0
2014-09-08 11:55:00,70.88,70.94,70.86,70.88,13400.0,63.7647,63.8187,63.7468,63.7647,13400.0
2014-09-08 12:00:00,70.89,70.92,70.83,70.83,22900.0,63.7737,63.8007,63.7198,63.7198,22900.0
2014-09-08 12:05:00,70.83,70.85,70.78,70.8,24500.0,63.7198,63.7378,63.6748,63.6928,24500.0
2014-09-08 12:10:00,70.8,70.81,70.77,70.78,25500.0,63.6928,63.7018,63.6658,63.6748,25500.0
2014-09-08 12:15:00,70.78,70.78,70.7,70.73,16800.0,63.6748,63.6748,63.6028,63.6298,16800.0
2014-09-08 12:20:00,70.73,70.77,70.73,70.75,18100.0,63.6298,63.6658,63.6298,63.6478,18100.0
2014-09-08 12:25:00,70.75,70.76,70.73,70.75,9900.0,63.6478,63.6568,63.6298,63.6478,9900.0
2014-09-08 12:30:00,70.74,70.76,70.74,70.76,5600.0,63.6388,63.6568,63.6388,63.6568,5600.0
2014-09-08 12:35:00,70.77,70.77,70.73,70.74,14400.0,63.6658,63.6658,63.6298,63.6388,14400.0
2014-09-08 12:40:00,70.74,70.76,70.72,70.76,7100.0,63.6388,63.6568,63.6208,63.6568,7100.0
2014-09-08 12:45:00,70.76,70.78,70.74,70.77,22200.0,63.6568,63.6748,63.6388,63.6658,22200.0
2014-09-08 12:50:00,70.77,70.77,70.74,70.74,9400.0,63.6658,63.6658,63.6388,63.6388,9400.0
2014-09-08 12:55:00,70.75,70.75,70.72,70.73,5800.0,63.6478,63.6478,63.6208,63.6298,5800.0
2014-09-08 13:00:00,70.74,70.8,70.73,70.8,5700.0,63.6388,63.6928,63.6298,63.6928,5700.0
2014-09-08 13:05:00,70.8,70.81,70.75,70.8,11500.0,63.6928,63.7018,63.6478,63.6928,11500.0
2014-09-08 13:10:00,70.79,70.81,70.77,70.79,13900.0,63.6838,63.7018,63.6658,63.6838,13900.0
2014-09-08 13:15:00,70.78,70.81,70.69,70.69,21000.0,63.6748,63.7018,63.5938,63.5938,21000.0
2014-09-08 13:20:00,70.69,70.74,70.67,70.73,13500.0,63.5938,63.6388,63.5758,63.6298,13500.0
2014-09-08 13:25:00,70.74,70.77,70.71,70.74,9100.0,63.6388,63.6658,63.6118,63.6388,9100.0
2014-09-08 13:30:00,70.74,70.75,70.7,70.72,24200.0,63.6388,63.6478,63.6028,63.6208,24200.0
2014-09-08 13:35:00,70.72,70.81,70.7,70.81,18800.0,63.6208,63.7018,63.6028,63.7018,18800.0
2014-09-08 13:40:00,70.82,70.82,70.75,70.76,7700.0,63.7108,63.7108,63.6478,63.6568,7700.0
2014-09-08 13:45:00,70.76,70.78,70.72,70.72,5500.0,63.6568,63.6748,63.6208,63.6208,5500.0
2014-09-08 13:50:00,70.73,70.75,70.71,70.73,13400.0,63.6298,63.6478,63.6118,63.6298,13400.0
2014-09-08 13:55:00,70.73,70.77,70.69,70.76,5900.0,63.6298,63.6658,63.5938,63.6568,5900.0
2014-09-08 14:00:00,70.76,70.78,70.73,70.78,8000.0,63.6568,63.6748,63.6298,63.6748,8000.0
2014-09-08 14:05:00,70.78,70.78,70.71,70.71,14000.0,63.6748,63.6748,63.6118,63.6118,14000.0
2014-09-08 14:10:00,70.72,70.78,70.65,70.78,26600.0,63.6208,63.6748,63.5578,63.6748,26600.0
2014-09-08 14:15:00,70.77,70.86,70.77,70.86,16600.0,63.6658,63.7468,63.6658,63.7468,16600.0
2014-09-08 14:20:00,70.87,70.91,70.86,70.86,20000.0,63.7557,63.7917,63.7468,63.7468,20000.0
2014-09-08 14:25:00,70.87,70.87,70.84,70.86,9300.0,63.7557,63.7557,63.7288,63.7468,9300.0
2014-09-08 14:30:00,70.87,70.88,70.84,70.84,14500.0,63.7557,63.7647,63.7288,63.7288,14500.0
2014-09-08 14:35:00,70.85,70.9,70.84,70.87,9400.0,63.7378,63.7827,63.7288,63.7557,9400.0
2014-09-08 14:40:00,70.86,70.92,70.86,70.91,7700.0,63.7468,63.8007,63.7468,63.7917,7700.0
2014-09-08 14:45:00,70.92,70.93,70.91,70.92,16500.0,63.8007,63.8097,63.7917,63.8007,16500.0
2014-09-08 14:50:00,70.91,70.97,70.91,70.97,17700.0,63.7917,63.8457,63.7917,63.8457,17700.0
2014-09-08 14:55:00,70.97,71.01,70.97,71.01,22400.0,63.8457,63.8817,63.8457,63.8817,22400.0
2014-09-08 15:00:00,71.0,71.09,71.0,71.09,18600.0,63.8727,63.9537,63.8727,63.9537,18600.0
2014-09-08 15:05:00,71.09,71.14,71.09,71.13,16700.0,63.9537,63.9986,63.9537,63.9896,16700.0
2014-09-08 15:10:00,71.13,71.16,71.09,71.09,19200.0,63.9896,64.0166,63.9537,63.9537,19200.0
2014-09-08 15:15:00,71.1,71.1,71.06,71.09,16000.0,63.9627,63.9627,63.9267,63.9537,16000.0
2014-09-08 15:20:00,71.09,71.1,71.02,71.02,18500.0,63.9537,63.9627,63.8907,63.8907,18500.0
2014-09-08 15:25:00,71.02,71.05,71.01,71.03,24700.0,63.8907,63.9177,63.8817,63.8997,24700.0
2014-09-08 15:30:00,71.03,71.11,71.03,71.11,28400.0,63.8997,63.9717,63.8997,63.9717,28400.0
2014-09-08 15:35:00,71.1,71.14,71.08,71.12,19600.0,63.9627,63.9986,63.9447,63.9807,19600.0
2014-09-08 15:40:00,71.13,71.14,71.1,71.14,43700.0,63.9896,63.9986,63.9627,63.9986,43700.0
2014-09-08 15:45:00,71.14,71.14,71.08,71.09,30900.0,63.9986,63.9986,63.9447,63.9537,30900.0
2014-09-08 15:50:00,71.09,71.14,71.09,71.11,73300.0,63.9537,63.9986,63.9537,63.9717,73300.0
2014-09-08 15:55:00,71.11,71.11,71.03,71.07,50500.0,63.9717,63.9717,63.8997,63.9357,50500.0
2014-09-09 09:30:00,71.0,71.1,70.91,70.96,26400.0,63.8727,63.9627,63.7917,63.8367,26400.0
2014-09-09 09:35:00,70.99,71.27,70.99,71.26,48200.0,63.8637,64.1156,63.8637,64.1066,48200.0
2014-09-09 09:40:00,71.25,71.3,71.14,71.26,19900.0,64.0976,64.1426,63.9986,64.1066,19900.0
2014-09-09 09:45:00,71.27,71.27,71.18,71.2,34600.0,64.1156,64.1156,64.0346,64.0526,34600.0
2014-09-09 09:50:00,71.2,71.2,70.93,70.99,10000.0,64.0526,64.0526,63.8097,63.8637,10000.0
2014-09-09 09:55:00,71.0,71.04,70.88,70.92,7200.0,63.8727,63.9087,63.7647,63.8007,7200.0
2014-09-09 10:00:00,70.92,70.92,70.78,70.86,32600.0,63.8007,63.8007,63.6748,63.7468,32600.0
2014-09-09 10:05:00,70.86,70.98,70.86,70.93,61300.0,63.7468,63.8547,63.7468,63.8097,61300.0
2014-09-09 10:10:00,70.93,70.93,70.82,70.86,40600.0,63.8097,63.8097,63.7108,63.7468,40600.0
2014-09-09 10:15:00,70.88,70.91,70.81,70.86,12100.0,63.7647,63.7917,63.7018,63.7468,12100.0
2014-09-09 10:20:00,70.86,70.87,70.75,70.77,16100.0,63.7468,63.7557,63.6478,63.6658,16100.0
2014-09-09 10:25:00,70.77,70.89,70.77,70.87,13600.0,63.6658,63.7737,63.6658,63.7557,13600.0
2014-09-09 10:30:00,70.9,71.05,70.9,71.01,10500.0,63.7827,63.9177,63.7827,63.8817,10500.0
2014-09-09 10:35:00,71.01,71.05,70.92,70.96,16200.0,63.8817,63.9177,63.8007,63.8367,16200.0
2014-09-09 10:40:00,70.96,71.02,70.95,71.02,7600.0,63.8367,63.8907,63.8277,63.8907,7600.0
2014-09-09 10:45:00,71.02,71.09,71.02,71.02,5300.0,63.8907,63.9537,63.8907,63.8907,5300.0
2014-09-09 10:50:00,71.05,71.13,71.05,71.09,14400.0,63.9177,63.9896,63.9177,63.9537,14400.0
2014-09-09 10:55:00,71.1,71.11,71.04,71.06,9600.0,63.9627,63.9717,63.9087,63.9267,9600.0
2014-09-09 11:00:00,71.07,71.2,71.07,71.18,12500.0,63.9357,64.0526,63.9357,64.0346,12500.0
2014-09-09 11:05:00,71.17,71.2,71.15,71.17,9000.0,64.0256,64.0526,64.0076,64.0256,9000.0
2014-09-09 11:10:00,71.2,71.25,71.15,71.17,15600.0,64.0526,64.0976,64.0076,64.0256,15600.0
2014-09-09 11:15:00,71.17,71.19,71.11,71.16,21100.0,64.0256,64.0436,63.9717,64.0166,21100.0
2014-09-09 11:20:00,71.16,71.16,71.1,71.1,20200.0,64.0166,64.0166,63.9627,63.9627,20200.0
2014-09-09 11:25:00,71.11,71.12,71.08,71.11,7300.0,63.9717,63.9807,63.9447,63.9717,7300.0
2014-09-09 11:30:00,71.1,71.16,71.1,71.15,9600.0,63.9627,64.0166,63.9627,64.0076,9600.0
2014-09-09 11:35:00,71.15,71.16,71.1,71.12,12300.0,64.0076,64.0166,63.9627,63.9807,12300.0
2014-09-09 11:40:00,71.15,71.18,71.13,71.14,10500.0,64.0076,64.0346,63.9896,63.9986,10500.0
2014-09-09 11:45:00,71.15,71.15,71.13,71.13,7700.0,64.0076,64.0076,63.9896,63.9896,7700.0
2014-09-09 11:50:00,71.13,71.13,71.05,71.05,11900.0,63.9896,63.9896,63.9177,63.9177,11900.0
2014-09-09 11:55:00,71.08,71.11,71.07,71.08,6800.0,63.9447,63.9717,63.9357,63.9447,6800.0
2014-09-09 12:00:00,71.07,71.12,71.06,71.11,8700.0,63.9357,63.9807,63.9267,63.9717,8700.0
2014-09-09 12:05:00,71.11,71.17,71.08,71.17,9300.0,63.9717,64.0256,63.9447,64.0256,9300.0
2014-09-09 12:10:00,71.18,71.18,71.1,71.12,7100.0,64.0346,64.0346,63.9627,63.9807,7100.0
2014-09-09 12:15:00,71.13,71.15,71.12,71.13,4500.0,63.9896,64.0076,63.9807,63.9896,4500.0
2014-09-09 12:20:00,71.13,71.17,71.13,71.15,8800.0,63.9896,64.0256,63.9896,64.0076,8800.0
2014-09-09 12:25:00,71.15,71.16,71.12,71.14,5700.0,64.0076,64.0166,63.9807,63.9986,5700.0
2014-09-09 12:30:00,71.15,71.19,71.15,71.18,7400.0,64.0076,64.0436,64.0076,64.0346,7400.0
2014-09-09 12:35:00,71.18,71.18,71.13,71.17,25400.0,64.0346,64.0346,63.9896,64.0256,25400.0
2014-09-09 12:40:00,71.16,71.19,71.14,71.18,6500.0,64.0166,64.0436,63.9986,64.0346,6500.0
2014-09-09 12:45:00,71.16,71.19,71.15,71.15,3100.0,64.0166,64.0436,64.0076,64.0076,3100.0
2014-09-09 12:50:00,71.17,71.17,71.1,71.11,7400.0,64.0256,64.0256,63.9627,63.9717,7400.0
2014-09-09 12:55:00,71.1,71.11,71.06,71.08,5700.0,63.9627,63.9717,63.9267,63.9447,5700.0
2014-09-09 13:00:00,71.07,71.14,71.06,71.11,9800.0,63.9357,63.9986,63.9267,63.9717,9800.0
2014-09-09 13:05:00,71.13,71.14,71.07,71.07,5000.0,63.9896,63.9986,63.9357,63.9357,5000.0
2014-09-09 13:10:00,71.07,71.15,71.06,71.12,8400.0,63.9357,64.0076,63.9267,63.9807,8400.0
2014-09-09 13:15:00,71.13,71.13,71.11,71.11,3200.0,63.9896,63.9896,63.9717,63.9717,3200.0
2014-09-09 13:20:00,71.11,71.12,71.04,71.06,6100.0,63.9717,63.9807,63.9087,63.9267,6100.0
2014-09-09 13:25:00,71.07,71.11,71.05,71.06,5500.0,63.9357,63.9717,63.9177,63.9267,5500.0
2014-09-09 13:30:00,71.08,71.17,71.08,71.12,14900.0,63.9447,64.0256,63.9447,63.9807,14900.0
2014-09-09 13:35:00,71.13,71.17,71.12,71.16,10300.0,63.9896,64.0256,63.9807,64.0166,10300.0
2014-09-09 13:40:00,71.17,71.2,71.14,71.15,3600.0,64.0256,64.0526,63.9986,64.0076,3600.0
2014-09-09 13:45:00,71.15,71.24,71.15,71.24,16400.0,64.0076,64.0886,64.0076,64.0886,16400.0
2014-09-09 13:50:00,71.25,71.26,71.21,71.21,5200.0,64.0976,64.1066,64.0616,64.0616,5200.0
2014-09-09 13:55:00,71.2,71.24,71.2,71.24,15300.0,64.0526,64.0886,64.0526,64.0886,15300.0
2014-09-09 14:00:00,71.21,71.24,71.17,71.2,37000.0,64.0616,64.0886,64.0256,64.0526,37000.0
2014-09-09 14:05:00,71.2,71.21,71.14,71.14,16000.0,64.0526,64.0616,63.9986,63.9986,16000.0
2014-09-09 14:10:00,71.15,71.17,71.09,71.12,12000.0,64.0076,64.0256,63.9537,63.9807,12000.0
2014-09-09 14:15:00,71.1,71.15,71.08,71.15,5400.0,63.9627,64.0076,63.9447,64.0076,5400.0
2014-09-09 14:20:00,71.16,71.16,71.09,71.09,5000.0,64.0166,64.0166,63.9537,63.9537,5000.0
2014-09-09 14:25:00,71.09,71.09,71.02,71.05,13100.0,63.9537,63.9537,63.8907,63.9177,13100.0
2014-09-09 14:30:00,71.06,71.09,71.01,71.09,15900.0,63.9267,63.9537,63.8817,63.9537,15900.0
2014-09-09 14:35:00,71.1,71.1,71.05,71.09,10600.0,63.9627,63.9627,63.9177,63.9537,10600.0
2014-09-09 14:40:00,71.08,71.1,71.05,71.05,6800.0,63.9447,63.9627,63.9177,63.9177,6800.0
2014-09-09 14:45:00,71.05,71.06,70.97,70.99,12300.0,63.9177,63.9267,63.8457,63.8637,12300.0
2014-09-09 14:50:00,71.0,71.07,70.95,71.07,28400.0,63.8727,63.9357,63.8277,63.9357,28400.0
2014-09-09 14:55:00,71.07,71.09,71.01,71.06,12500.0,63.9357,63.9537,63.8817,63.9267,12500.0
2014-09-09 15:00:00,71.05,71.05,71.0,71.01,4900.0,63.9177,63.9177,63.8727,63.8817,4900.0
2014-09-09 15:05:00,71.01,71.01,70.89,70.91,21000.0,63.8817,63.8817,63.7737,63.7917,21000.0
2014-09-09 15:10:00,70.91,70.96,70.89,70.94,13700.0,63.7917,63.8367,63.7737,63.8187,13700.0
2014-09-09 15:15:00,70.94,70.94,70.81,70.82,13600.0,63.8187,63.8187,63.7018,63.7108,13600.0
2014-09-09 15:20:00,70.82,70.86,70.75,70.79,32300.0,63.7108,63.7468,63.6478,63.6838,32300.0
2014-09-09 15:25:00,70.78,70.81,70.73,70.73,45000.0,63.6748,63.7018,63.6298,63.6298,45000.0
2014-09-09 15:30:00,70.73,70.76,70.73,70.75,47600.0,63.6298,63.6568,63.6298,63.6478,47600.0
2014-09-09 15:35:00,70.75,70.82,70.74,70.78,39400.0,63.6478,63.7108,63.6388,63.6748,39400.0
2014-09-09 15:40:00,70.78,70.78,70.73,70.77,33000.0,63.6748,63.6748,63.6298,63.6658,33000.0
2014-09-09 15:45:00,70.77,70.77,70.73,70.73,29700.0,63.6658,63.6658,63.6298,63.6298,29700.0
2014-09-09 15:50:00,70.73,70.76,70.72,70.72,41500.0,63.6298,63.6568,63.6208,63.6208,41500.0
2014-09-09 15:55:00,70.72,70.81,70.72,70.79,74300.0,63.6208,63.7018,63.6208,63.6838,74300.0
2014-09-10 09:30:00,70.88,71.04,70.79,70.87,20200.0,63.7647,63.9087,63.6838,63.7557,20200.0
2014-09-10 09:35:00,70.82,70.93,70.82,70.87,10200.0,63.7108,63.8097,63.7108,63.7557,10200.0
2014-09-10 09:40:00,70.89,70.97,70.83,70.93,25700.0,63.7737,63.8457,63.7198,63.8097,25700.0
2014-09-10 09:45:00,70.94,71.03,70.93,71.02,10900.0,63.8187,63.8997,63.8097,63.8907,10900.0
2014-09-10 09:50:00,71.03,71.03,70.77,70.84,31200.0,63.8997,63.8997,63.6658,63.7288,31200.0
2014-09-10 09:55:00,70.84,70.84,70.73,70.77,35300.0,63.7288,63.7288,63.6298,63.6658,35300.0
2014-09-10 10:00:00,70.76,70.76,70.54,70.56,32200.0,63.6568,63.6568,63.4589,63.4769,32200.0
2014-09-10 10:05:00,70.56,70.74,70.52,70.74,29400.0,63.4769,63.6388,63.4409,63.6388,29400.0
2014-09-10 10:10:00,70.74,70.83,70.7,70.82,32400.0,63.6388,63.7198,63.6028,63.7108,32400.0
2014-09-10 10:15:00,70.82,70.84,70.8,70.81,18900.0,63.7108,63.7288,63.6928,63.7018,18900.0
2014-09-10 10:20:00,70.81,70.87,70.8,70.82,20600.0,63.7018,63.7557,63.6928,63.7108,20600.0
2014-09-10 10:25:00,70.81,70.96,70.8,70.93,13700.0,63.7018,63.8367,63.6928,63.8097,13700.0
2014-09-10 10:30:00,70.92,70.98,70.88,70.88,8100.0,63.8007,63.8547,63.7647,63.7647,8100.0
2014-09-10 10:35:00,70.89,70.89,70.8,70.83,9200.0,63.7737,63.7737,63.6928,63.7198,9200.0
2014-09-10 10:40:00,70.83,70.97,70.81,70.97,28300.0,63.7198,63.8457,63.7018,63.8457,28300.0
2014-09-10 10:45:00,70.97,71.02,70.93,70.93,22300.0,63.8457,63.8907,63.8097,63.8097,22300.0
2014-09-10 10:50:00,70.94,71.0,70.93,70.96,11100.0,63.8187,63.8727,63.8097,63.8367,11100.0
2014-09-10 10:55:00,70.99,71.02,70.87,70.91,9200.0,63.8637,63.8907,63.7557,63.7917,9200.0
2014-09-10 11:00:00,70.91,70.96,70.86,70.87,11500.0,63.7917,63.8367,63.7468,63.7557,11500.0
2014-09-10 11:05:00,70.87,70.92,70.85,70.89,10800.0,63.7557,63.8007,63.7378,63.7737,10800.0
2014-09-10 11:10:00,70.89,70.91,70.86,70.9,25300.0,63.7737,63.7917,63.7468,63.7827,25300.0
2014-09-10 11:15:00,70.9,70.9,70.87,70.89,19400.0,63.7827,63.7827,63.7557,63.7737,19400.0
2014-09-10 11:20:00,70.89,70.91,70.87,70.9,14500.0,63.7737,63.7917,63.7557,63.7827,14500.0
2014-09-10 11:25:00,70.89,70.89,70.83,70.84,9700.0,63.7737,63.7737,63.7198,63.7288,9700.0
2014-09-10 11:30:00,70.87,70.9,70.84,70.84,9800.0,63.7557,63.7827,63.7288,63.7288,9800.0
2014-09-10 11:35:00,70.84,70.92,70.81,70.92,12200.0,63.7288,63.8007,63.7018,63.8007,12200.0
2014-09-10 11:40:00,70.91,70.92,70.85,70.85,9900.0,63.7917,63.8007,63.7378,63.7378,9900.0
2014-09-10 11:45:00,70.84,70.86,70.82,70.85,62500.0,63.7288,63.7468,63.7108,63.7378,62500.0
2014-09-10 11:50:00,70.85,70.85,70.78,70.78,14300.0,63.7378,63.7378,63.6748,63.6748,14300.0
2014-09-10 11:55:00,70.78,70.81,70.71,70.73,16100.0,63.6748,63.7018,63.6118,63.6298,16100.0
2014-09-10 12:00:00,70.75,70.75,70.67,70.72,13400.0,63.6478,63.6478,63.5758,63.6208,13400.0
2014-09-10 12:05:00,70.72,70.76,70.69,70.72,8800.0,63.6208,63.6568,63.5938,63.6208,8800.0
2014-09-10 12:10:00,70.72,70.76,70.71,70.76,7200.0,63.6208,63.6568,63.6118,63.6568,7200.0
2014-09-10 12:15:00,70.76,70.85,70.76,70.84,11700.0,63.6568,63.7378,63.6568,63.7288,11700.0
2014-09-10 12:20:00,70.84,70.84,70.78,70.81,36900.0,63.7288,63.7288,63.6748,63.7018,36900.0
2014-09-10 12:25:00,70.82,70.82,70.76,70.76,11000.0,63.7108,63.7108,63.6568,63.6568,11000.0
2014-09-10 12:30:00,70.77,70.78,70.66,70.7,36900.0,63.6658,63.6748,63.5668,63.6028,36900.0
2014-09-10 12:35:00,70.7,70.7,70.62,70.64,20400.0,63.6028,63.6028,63.5308,63.5488,20400.0
2014-09-10 12:40:00,70.64,70.64,70.57,70.58,15100.0,63.5488,63.5488,63.4859,63.4949,15100.0
2014-09-10 12:45:00,70.58,70.59,70.56,70.59,34600.0,63.4949,63.5039,63.4769,63.5039,34600.0
2014-09-10 12:50:00,70.59,70.59,70.53,70.53,36000.0,63.5039,63.5039,63.4499,63.4499,36000.0
2014-09-10 12:55:00,70.54,70.6,70.5,70.6,34000.0,63.4589,63.5129,63.4229,63.5129,34000.0
2014-09-10 13:00:00,70.59,70.68,70.59,70.68,6700.0,63.5039,63.5848,63.5039,63.5848,6700.0
2014-09-10 13:05:00,70.68,70.84,70.68,70.81,13200.0,63.5848,63.7288,63.5848,63.7018,13200.0
2014-09-10 13:10:00,70.81,70.85,70.81,70.85,4700.0,63.7018,63.7378,63.7018,63.7378,4700.0
2014-09-10 13:15:00,70.85,70.85,70.82,70.82,5400.0,63.7378,63.7378,63.7108,63.7108,5400.0
2014-09-10 13:20:00,70.82,70.84,70.79,70.81,9600.0,63.7108,63.7288,63.6838,63.7018,9600.0
2014-09-10 13:25:00,70.8,70.81,70.77,70.77,5100.0,63.6928,63.7018,63.6658,63.6658,5100.0
2014-09-10 13:30:00,70.77,70.78,70.71,70.71,9800.0,63.6658,63.6748,63.6118,63.6118,9800.0
2014-09-10 13:35:00,70.71,70.72,70.68,70.68,8300.0,63.6118,63.6208,63.5848,63.5848,8300.0
2014-09-10 13:40:00,70.68,70.73,70.67,70.71,9800.0,63.5848,63.6298,63.5758,63.6118,9800.0
2014-09-10 13:45:00,70.71,70.72,70.66,70.72,8100.0,63.6118,63.6208,63.5668,63.6208,8100.0
2014-09-10 13:50:00,70.72,70.77,70.72,70.76,6600.0,63.6208,63.6658,63.6208,63.6568,6600.0
2014-09-10 13:55:00,70.76,70.76,70.73,70.73,7800.0,63.6568,63.6568,63.6298,63.6298,7800.0
2014-09-10 14:00:00,70.74,70.76,70.72,70.73,8200.0,63.6388,63.6568,63.6208,63.6298,8200.0
2014-09-10 14:05:00,70.73,70.74,70.66,70.66,5600.0,63.6298,63.6388,63.5668,63.5668,5600.0
2014-09-10 14:10:00,70.66,70.71,70.66,70.7,4300.0,63.5668,63.6118,63.5668,63.6028,4300.0
2014-09-10 14:15:00,70.69,70.72,70.68,70.71,4600.0,63.5938,63.6208,63.5848,63.6118,4600.0
2014-09-10 14:20:00,70.71,70.74,70.69,70.73,6500.0,63.6118,63.6388,63.5938,63.6298,6500.0
2014-09-10 14:25:00,70.73,70.73,70.71,70.73,5100.0,63.6298,63.6298,63.6118,63.6298,5100.0
2014-09-10 14:30:00,70.72,70.74,70.7,70.7,12200.0,63.6208,63.6388,63.6028,63.6028,12200.0
2014-09-10 14:35:00,70.69,70.72,70.67,70.69,8000.0,63.5938,63.6208,63.5758,63.5938,8000.0
2014-09-10 14:40:00,70.69,70.76,70.69,70.73,13100.0,63.5938,63.6568,63.5938,63.6298,13100.0
2014-09-10 14:45:00,70.74,70.77,70.73,70.77,11100.0,63.6388,63.6658,63.6298,63.6658,11100.0
2014-09-10 14:50:00,70.76,70.79,70.75,70.78,15200.0,63.6568,63.6838,63.6478,63.6748,15200.0
2014-09-10 14:55:00,70.78,70.78,70.73,70.77,13200.0,63.6748,63.6748,63.6298,63.6658,13200.0
2014-09-10 15:00:00,70.77,70.79,70.75,70.78,58200.0,63.6658,63.6838,63.6478,63.6748,58200.0
2014-09-10 15:05:00,70.78,70.88,70.78,70.88,28300.0,63.6748,63.7647,63.6748,63.7647,28300.0
2014-09-10 15:10:00,70.89,70.91,70.87,70.9,15500.0,63.7737,63.7917,63.7557,63.7827,15500.0
2014-09-10 15:15:00,70.9,70.91,70.88,70.9,23500.0,63.7827,63.7917,63.7647,63.7827,23500.0
2014-09-10 15:20:00,70.89,70.9,70.86,70.87,12200.0,63.7737,63.7827,63.7468,63.7557,12200.0
2014-09-10 15:25:00,70.88,70.88,70.82,70.84,18100.0,63.7647,63.7647,63.7108,63.7288,18100.0
2014-09-10 15:30:00,70.85,70.87,70.84,70.86,25400.0,63.7378,63.7557,63.7288,63.7468,25400.0
2014-09-10 15:35:00,70.85,70.87,70.84,70.85,57100.0,63.7378,63.7557,63.7288,63.7378,57100.0
2014-09-10 15:40:00,70.84,70.85,70.79,70.79,21100.0,63.7288,63.7378,63.6838,63.6838,21100.0
2014-09-10 15:45:00,70.79,70.79,70.72,70.74,29200.0,63.6838,63.6838,63.6208,63.6388,29200.0
2014-09-10 15:50:00,70.74,70.8,70.73,70.77,65700.0,63.6388,63.6928,63.6298,63.6658,65700.0
2014-09-10 15:55:00,70.77,70.81,70.76,70.79,85900.0,63.6658,63.7018,63.6568,63.6838,85900.0
2014-09-11 09:30:00,70.82,71.19,70.51,71.17,64000.0,63.7108,64.0436,63.4319,64.0256,64000.0
2014-09-11 09:35:00,71.17,71.41,71.06,71.33,75900.0,64.0256,64.2415,63.9267,64.1696,75900.0
2014-09-11 09:40:00,71.33,71.37,71.03,71.04,57100.0,64.1696,64.2056,63.8997,63.9087,57100.0
2014-09-11 09:45:00,71.05,71.15,70.96,71.13,35300.0,63.9177,64.0076,63.8367,63.9896,35300.0
2014-09-11 09:50:00,71.15,71.2,71.12,71.2,36300.0,64.0076,64.0526,63.9807,64.0526,36300.0
2014-09-11 09:55:00,71.19,71.26,71.16,71.2,68200.0,64.0436,64.1066,64.0166,64.0526,68200.0
2014-09-11 10:00:00,71.19,71.21,71.15,71.19,15700.0,64.0436,64.0616,64.0076,64.0436,15700.0
2014-09-11 10:05:00,71.2,71.21,71.14,71.16,43200.0,64.0526,64.0616,63.9986,64.0166,43200.0
2014-09-11 10:10:00,71.15,71.16,71.07,71.11,14400.0,64.0076,64.0166,63.9357,63.9717,14400.0
2014-09-11 10:15:00,71.11,71.31,71.11,71.28,51800.0,63.9717,64.1516,63.9717,64.1246,51800.0
2014-09-11 10:20:00,71.28,71.33,71.17,71.22,51200.0,64.1246,64.1696,64.0256,64.0706,51200.0
2014-09-11 10:25:00,71.22,71.27,71.18,71.24,17800.0,64.0706,64.1156,64.0346,64.0886,17800.0
2014-09-11 10:30:00,71.23,71.29,71.17,71.25,76500.0,64.0796,64.1336,64.0256,64.0976,76500.0
2014-09-11 10:35:00,71.25,71.25,71.14,71.19,30700.0,64.0976,64.0976,63.9986,64.0436,30700.0
2014-09-11 10:40:00,71.18,71.2,71.12,71.18,20500.0,64.0346,64.0526,63.9807,64.0346,20500.0
2014-09-11 10:45:00,71.18,71.2,71.11,71.16,14900.0,64.0346,64.0526,63.9717,64.0166,14900.0
2014-09-11 10:50:00,71.15,71.2,71.12,71.17,20700.0,64.0076,64.0526,63.9807,64.0256,20700.0
2014-09-11 10:55:00,71.17,71.2,71.14,71.18,24300.0,64.0256,64.0526,63.9986,64.0346,24300.0
2014-09-11 11:00:00,71.18,71.31,71.18,71.3,16900.0,64.0346,64.1516,64.0346,64.1426,16900.0
2014-09-11 11:05:00,71.3,71.35,71.26,71.27,40700.0,64.1426,64.1876,64.1066,64.1156,40700.0
2014-09-11 11:10:00,71.28,71.31,71.24,71.25,21800.0,64.1246,64.1516,64.0886,64.0976,21800.0
2014-09-11 11:15:00,71.24,71.32,71.23,71.32,34200.0,64.0886,64.1606,64.0796,64.1606,34200.0
2014-09-11 11:20:00,71.33,71.34,71.29,71.29,25500.0,64.1696,64.1786,64.1336,64.1336,25500.0
2014-09-11 11:25:00,71.29,71.34,71.25,71.31,12700.0,64.1336,64.1786,64.0976,64.1516,12700.0
2014-09-11 11:30:00,71.31,71.36,71.3,71.34,26300.0,64.1516,64.1966,64.1426,64.1786,26300.0
2014-09-11 11:35:00,71.35,71.36,71.3,71.33,43300.0,64.1876,64.1966,64.1426,64.1696,43300.0
2014-09-11 11:40:00,71.33,71.33,71.27,71.29,13800.0,64.1696,64.1696,64.1156,64.1336,13800.0
2014-09-11 11:45:00,71.29,71.34,71.29,71.33,13900.0,64.1336,64.1786,64.1336,64.1696,13900.0
2014-09-11 11:50:00,71.33,71.37,71.3,71.36,44900.0,64.1696,64.2056,64.1426,64.1966,44900.0
2014-09-11 11:55:00,71.36,71.37,71.34,71.36,13900.0,64.1966,64.2056,64.1786,64.1966,13900.0
2014-09-11 12:00:00,71.35,71.42,71.34,71.41,23600.0,64.1876,64.2505,64.1786,64.2415,23600.0
2014-09-11 12:05:00,71.41,71.41,71.34,71.35,14000.0,64.2415,64.2415,64.1786,64.1876,14000.0
2014-09-11 12:10:00,71.36,71.37,71.32,71.33,17300.0,64.1966,64.2056,64.1606,64.1696,17300.0
2014-09-11 12:15:00,71.33,71.39,71.33,71.38,5500.0,64.1696,64.2235,64.1696,64.2146,5500.0
2014-09-11 12:20:00,71.39,71.44,71.39,71.42,28700.0,64.2235,64.2685,64.2235,64.2505,28700.0
2014-09-11 12:25:00,71.42,71.48,71.38,71.48,67700.0,64.2505,64.3045,64.2146,64.3045,67700.0
2014-09-11 12:30:00,71.49,71.49,71.45,71.47,13300.0,64.3135,64.3135,64.2775,64.2955,13300.0
2014-09-11 12:35:00,71.48,71.49,71.45,71.46,12300.0,64.3045,64.3135,64.2775,64.2865,12300.0
2014-09-11 12:40:00,71.47,71.47,71.44,71.45,19700.0,64.2955,64.2955,64.2685,64.2775,19700.0
2014-09-11 12:45:00,71.47,71.48,71.43,71.43,6800.0,64.2955,64.3045,64.2595,64.2595,6800.0
2014-09-11 12:50:00,71.44,71.46,71.43,71.45,8300.0,64.2685,64.2865,64.2595,64.2775,8300.0
2014-09-11 12:55:00,71.44,71.45,71.36,71.41,10900.0,64.2685,64.2775,64.1966,64.2415,10900.0
2014-09-11 13:00:00,71.42,71.42,71.35,71.37,22700.0,64.2505,64.2505,64.1876,64.2056,22700.0
2014-09-11 13:05:00,71.38,71.39,71.35,71.38,14000.0,64.2146,64.2235,64.1876,64.2146,14000.0
2014-09-11 13:10:00,71.38,71.45,71.38,71.45,6800.0,64.2146,64.2775,64.2146,64.2775,6800.0
2014-09-11 13:15:00,71.45,71.47,71.4,71.41,28100.0,64.2775,64.2955,64.2325,64.2415,28100.0
2014-09-11 13:20:00,71.4,71.43,71.33,71.34,22000.0,64.2325,64.2595,64.1696,64.1786,22000.0
2014-09-11 13:25:00,71.33,71.34,71.21,71.26,27200.0,64.1696,64.1786,64.0616,64.1066,27200.0
2014-09-11 13:30:00,71.25,71.3,71.23,71.28,18600.0,64.0976,64.1426,64.0796,64.1246,18600.0
2014-09-11 13:35:00,71.27,71.29,71.25,71.29,22400.0,64.1156,64.1336,64.0976,64.1336,22400.0
2014-09-11 13:40:00,71.29,71.4,71.29,71.36,8900.0,64.1336,64.2325,64.1336,64.1966,8900.0
2014-09-11 13:45:00,71.36,71.4,71.36,71.39,6900.0,64.1966,64.2325,64.1966,64.2235,6900.0
2014-09-11 13:50:00,71.4,71.44,71.4,71.42,22600.0,64.2325,64.2685,64.2325,64.2505,22600.0
2014-09-11 13:55:00,71.42,71.46,71.42,71.43,24100.0,64.2505,64.2865,64.2505,64.2595,24100.0
2014-09-11 14:00:00,71.43,71.5,71.43,71.45,28600.0,64.2595,64.3225,64.2595,64.2775,28600.0
2014-09-11 14:05:00,71.45,71.45,71.4,71.41,11000.0,64.2775,64.2775,64.2325,64.2415,11000.0
2014-09-11 14:10:00,71.4,71.44,71.39,71.42,10600.0,64.2325,64.2685,64.2235,64.2505,10600.0
2014-09-11 14:15:00,71.42,71.47,71.42,71.45,12800.0,64.2505,64.2955,64.2505,64.2775,12800.0
2014-09-11 14:20:00,71.45,71.51,71.45,71.5,85900.0,64.2775,64.3315,64.2775,64.3225,85900.0
2014-09-11 14:25:00,71.49,71.51,71.45,71.49,16300.0,64.3135,64.3315,64.2775,64.3135,16300.0
2014-09-11 14:30:00,71.5,71.53,71.45,71.45,91100.0,64.3225,64.3495,64.2775,64.2775,91100.0
2014-09-11 14:35:00,71.45,71.45,71.37,71.4,43100.0,64.2775,64.2775,64.2056,64.2325,43100.0
2014-09-11 14:40:00,71.4,71.47,71.39,71.47,12900.0,64.2325,64.2955,64.2235,64.2955,12900.0
2014-09-11 14:45:00,71.47,71.5,71.45,71.47,13100.0,64.2955,64.3225,64.2775,64.2955,13100.0
2014-09-11 14:50:00,71.46,71.51,71.45,71.5,28200.0,64.2865,64.3315,64.2775,64.3225,28200.0
2014-09-11 14:55:00,71.5,71.51,71.48,71.49,23500.0,64.3225,64.3315,64.3045,64.3135,23500.0
2014-09-11 15:00:00,71.48,71.5,71.47,71.49,19100.0,64.3045,64.3225,64.2955,64.3135,19100.0
2014-09-11 15:05:00,71.49,71.5,71.4,71.43,25300.0,64.3135,64.3225,64.2325,64.2595,25300.0
2014-09-11 15:10:00,71.44,71.49,71.44,71.49,22800.0,64.2685,64.3135,64.2685,64.3135,22800.0
2014-09-11 15:15:00,71.48,71.5,71.48,71.49,9700.0,64.3045,64.3225,64.3045,64.3135,9700.0
2014-09-11 15:20:00,71.49,71.5,71.49,71.5,25100.0,64.3135,64.3225,64.3135,64.3225,25100.0
2014-09-11 15:25:00,71.5,71.51,71.48,71.49,29900.0,64.3225,64.3315,64.3045,64.3135,29900.0
2014-09-11 15:30:00,71.5,71.5,71.37,71.38,27100.0,64.3225,64.3225,64.2056,64.2146,27100.0
2014-09-11 15:35:00,71.38,71.38,71.37,71.38,13600.0,64.2146,64.2146,64.2056,64.2146,13600.0
2014-09-11 15:40:00,71.38,71.46,71.38,71.42,42100.0,64.2146,64.2865,64.2146,64.2505,42100.0
2014-09-11 15:45:00,71.42,71.48,71.4,71.45,57800.0,64.2505,64.3045,64.2325,64.2775,57800.0
2014-09-11 15:50:00,71.46,71.47,71.42,71.42,36700.0,64.2865,64.2955,64.2505,64.2505,36700.0
2014-09-11 15:55:00,71.42,71.46,71.38,71.4,111700.0,64.2505,64.2865,64.2146,64.2325,111700.0
2014-09-12 09:30:00,71.14,71.23,71.04,71.08,33000.0,63.9986,64.0796,63.9087,63.9447,33000.0
2014-09-12 09:35:00,71.13,71.2,71.0,71.02,15900.0,63.9896,64.0526,63.8727,63.8907,15900.0
2014-09-12 09:40:00,71.01,71.02,70.93,70.96,25000.0,63.8817,63.8907,63.8097,63.8367,25000.0
2014-09-12 09:45:00,70.94,70.96,70.85,70.95,9700.0,63.8187,63.8367,63.7378,63.8277,9700.0
2014-09-12 09:50:00,70.93,70.98,70.83,70.88,19600.0,63.8097,63.8547,63.7198,63.7647,19600.0
2014-09-12 09:55:00,70.89,70.93,70.76,70.76,18300.0,63.7737,63.8097,63.6568,63.6568,18300.0
2014-09-12 10:00:00,70.76,70.9,70.69,70.69,21100.0,63.6568,63.7827,63.5938,63.5938,21100.0
2014-09-12 10:05:00,70.68,70.84,70.65,70.84,14100.0,63.5848,63.7288,63.5578,63.7288,14100.0
2014-09-12 10:10:00,70.85,70.89,70.79,70.84,20600.0,63.7378,63.7737,63.6838,63.7288,20600.0
2014-09-12 10:15:00,70.85,70.9,70.78,70.83,18100.0,63.7378,63.7827,63.6748,63.7198,18100.0
2014-09-12 10:20:00,70.83,70.83,70.72,70.73,30900.0,63.7198,63.7198,63.6208,63.6298,30900.0
2014-09-12 10:25:00,70.74,70.75,70.65,70.72,18100.0,63.6388,63.6478,63.5578,63.6208,18100.0
2014-09-12 10:30:00,70.71,70.71,70.62,70.65,21400.0,63.6118,63.6118,63.5308,63.5578,21400.0
2014-09-12 10:35:00,70.65,70.65,70.53,70.53,18300.0,63.5578,63.5578,63.4499,63.4499,18300.0
2014-09-12 10:40:00,70.54,70.66,70.53,70.55,30600.0,63.4589,63.5668,63.4499,63.4679,30600.0
2014-09-12 10:45:00,70.55,70.64,70.5,70.64,41300.0,63.4679,63.5488,63.4229,63.5488,41300.0
2014-09-12 10:50:00,70.64,70.78,70.59,70.78,22800.0,63.5488,63.6748,63.5039,63.6748,22800.0
2014-09-12 10:55:00,70.78,70.8,70.75,70.8,7800.0,63.6748,63.6928,63.6478,63.6928,7800.0
2014-09-12 11:00:00,70.81,70.83,70.73,70.79,31700.0,63.7018,63.7198,63.6298,63.6838,31700.0
2014-09-12 11:05:00,70.8,70.84,70.75,70.82,34000.0,63.6928,63.7288,63.6478,63.7108,34000.0
2014-09-12 11:10:00,70.82,70.83,70.74,70.74,16300.0,63.7108,63.7198,63.6388,63.6388,16300.0
2014-09-12 11:15:00,70.75,70.78,70.74,70.74,4500.0,63.6478,63.6748,63.6388,63.6388,4500.0
2014-09-12 11:20:00,70.73,70.76,70.69,70.76,17100.0,63.6298,63.6568,63.5938,63.6568,17100.0
2014-09-12 11:25:00,70.76,70.78,70.73,70.73,10000.0,63.6568,63.6748,63.6298,63.6298,10000.0
2014-09-12 11:30:00,70.73,70.77,70.69,70.77,17500.0,63.6298,63.6658,63.5938,63.6658,17500.0
2014-09-12 11:35:00,70.77,70.77,70.72,70.72,7300.0,63.6658,63.6658,63.6208,63.6208,7300.0
2014-09-12 11:40:00,70.72,70.78,70.72,70.74,8000.0,63.6208,63.6748,63.6208,63.6388,8000.0
2014-09-12 11:45:00,70.72,70.75,70.7,70.7,15900.0,63.6208,63.6478,63.6028,63.6028,15900.0
2014-09-12 11:50:00,70.69,70.72,70.66,70.72,11300.0,63.5938,63.6208,63.5668,63.6208,11300.0
2014-09-12 11:55:00,70.71,70.73,70.68,70.72,6800.0,63.6118,63.6298,63.5848,63.6208,6800.0
2014-09-12 12:00:00,70.73,70.73,70.62,70.62,16100.0,63.6298,63.6298,63.5308,63.5308,16100.0
2014-09-12 12:05:00,70.63,70.73,70.63,70.71,12000.0,63.5398,63.6298,63.5398,63.6118,12000.0
2014-09-12 12:10:00,70.69,70.75,70.68,70.75,7600.0,63.5938,63.6478,63.5848,63.6478,7600.0
2014-09-12 12:15:00,70.75,70.77,70.72,70.73,10600.0,63.6478,63.6658,63.6208,63.6298,10600.0
2014-09-12 12:20:00,70.74,70.74,70.65,70.65,13400.0,63.6388,63.6388,63.5578,63.5578,13400.0
2014-09-12 12:25:00,70.65,70.71,70.65,70.69,16100.0,63.5578,63.6118,63.5578,63.5938,16100.0
2014-09-12 12:30:00,70.7,70.7,70.56,70.57,9800.0,63.6028,63.6028,63.4769,63.4859,9800.0
2014-09-12 12:35:00,70.57,70.61,70.52,70.56,14300.0,63.4859,63.5218,63.4409,63.4769,14300.0
2014-09-12 12:40:00,70.56,70.64,70.56,70.62,8300.0,63.4769,63.5488,63.4769,63.5308,8300.0
2014-09-12 12:45:00,70.6,70.64,70.59,70.63,8100.0,63.5129,63.5488,63.5039,63.5398,8100.0
2014-09-12 12:50:00,70.64,70.69,70.57,70.57,14800.0,63.5488,63.5938,63.4859,63.4859,14800.0
2014-09-12 12:55:00,70.57,70.62,70.57,70.59,5100.0,63.4859,63.5308,63.4859,63.5039,5100.0
2014-09-12 13:00:00,70.59,70.62,70.56,70.6,3900.0,63.5039,63.5308,63.4769,63.5129,3900.0
2014-09-12 13:05:00,70.6,70.6,70.51,70.53,5800.0,63.5129,63.5129,63.4319,63.4499,5800.0
2014-09-12 13:10:00,70.53,70.56,70.5,70.51,5200.0,63.4499,63.4769,63.4229,63.4319,5200.0
2014-09-12 13:15:00,70.52,70.52,70.42,70.42,5500.0,63.4409,63.4409,63.3509,63.3509,5500.0
2014-09-12 13:20:00,70.42,70.42,70.32,70.35,15900.0,63.3509,63.3509,63.261,63.2879,15900.0
2014-09-12 13:25:00,70.36,70.44,70.34,70.44,5300.0,63.2969,63.3689,63.279,63.3689,5300.0
2014-09-12 13:30:00,70.41,70.44,70.38,70.43,8200.0,63.3419,63.3689,63.3149,63.3599,8200.0
2014-09-12 13:35:00,70.41,70.44,70.37,70.38,7300.0,63.3419,63.3689,63.3059,63.3149,7300.0
2014-09-12 13:40:00,70.38,70.41,70.29,70.41,29300.0,63.3149,63.3419,63.234,63.3419,29300.0
2014-09-12 13:45:00,70.4,70.4,70.32,70.33,11600.0,63.3329,63.3329,63.261,63.27,11600.0
2014-09-12 13:50:00,70.35,70.41,70.35,70.41,6500.0,63.2879,63.3419,63.2879,63.3419,6500.0
2014-09-12 13:55:00,70.41,70.41,70.31,70.33,14000.0,63.3419,63.3419,63.252,63.27,14000.0
2014-09-12 14:00:00,70.34,70.35,70.26,70.26,11100.0,63.279,63.2879,63.207,63.207,11100.0
2014-09-12 14:05:00,70.26,70.35,70.26,70.33,16700.0,63.207,63.2879,63.207,63.27,16700.0
2014-09-12 14:10:00,70.34,70.46,70.34,70.44,13000.0,63.279,63.3869,63.279,63.3689,13000.0
2014-09-12 14:15:00,70.45,70.47,70.4,70.42,11400.0,63.3779,63.3959,63.3329,63.3509,11400.0
2014-09-12 14:20:00,70.43,70.45,70.39,70.43,8200.0,63.3599,63.3779,63.3239,63.3599,8200.0
2014-09-12 14:25:00,70.42,70.42,70.32,70.32,21800.0,63.3509,63.3509,63.261,63.261,21800.0
2014-09-12 14:30:00,70.32,70.39,70.31,70.38,11900.0,63.261,63.3239,63.252,63.3149,11900.0
2014-09-12 14:35:00,70.38,70.4,70.28,70.3,37800.0,63.3149,63.3329,63.225,63.243,37800.0
2014-09-12 14:40:00,70.31,70.32,70.22,70.3,27600.0,63.252,63.261,63.171,63.243,27600.0
2014-09-12 14:45:00,70.31,70.38,70.3,70.37,18100.0,63.252,63.3149,63.243,63.3059,18100.0
2014-09-12 14:50:00,70.36,70.37,70.31,70.31,6000.0,63.2969,63.3059,63.252,63.252,6000.0
2014-09-12 14:55:00,70.31,70.36,70.31,70.33,9000.0,63.252,63.2969,63.252,63.27,9000.0
2014-09-12 15:00:00,70.34,70.37,70.31,70.34,12300.0,63.279,63.3059,63.252,63.279,12300.0
2014-09-12 15:05:00,70.35,70.46,70.35,70.44,27900.0,63.2879,63.3869,63.2879,63.3689,27900.0
2014-09-12 15:10:00,70.44,70.51,70.44,70.51,16600.0,63.3689,63.4319,63.3689,63.4319,16600.0
2014-09-12 15:15:00,70.51,70.54,70.49,70.54,17400.0,63.4319,63.4589,63.4139,63.4589,17400.0
2014-09-12 15:20:00,70.54,70.62,70.54,70.59,24600.0,63.4589,63.5308,63.4589,63.5039,24600.0
2014-09-12 15:25:00,70.59,70.64,70.58,70.62,21900.0,63.5039,63.5488,63.4949,63.5308,21900.0
2014-09-12 15:30:00,70.62,70.69,70.6,70.67,17800.0,63.5308,63.5938,63.5129,63.5758,17800.0
2014-09-12 15:35:00,70.67,70.69,70.61,70.62,19900.0,63.5758,63.5938,63.5218,63.5308,19900.0
2014-09-12 15:40:00,70.61,70.63,70.55,70.55,22600.0,63.5218,63.5398,63.4679,63.4679,22600.0
2014-09-12 15:45:00,70.55,70.67,70.55,70.67,35200.0,63.4679,63.5758,63.4679,63.5758,35200.0
2014-09-12 15:50:00,70.67,70.7,70.6,70.62,50300.0,63.5758,63.6028,63.5129,63.5308,50300.0
2014-09-12 15:55:00,70.62,70.66,70.58,70.63,56600.0,63.5308,63.5668,63.4949,63.5398,56600.0
2014-09-15 09:30:00,70.54,70.83,70.51,70.55,36600.0,63.4589,63.7198,63.4319,63.4679,36600.0
2014-09-15 09:35:00,70.54,70.8,70.45,70.68,20500.0,63.4589,63.6928,63.3779,63.5848,20500.0
2014-09-15 09:40:00,70.7,70.78,70.59,70.75,8700.0,63.6028,63.6748,63.5039,63.6478,8700.0
2014-09-15 09:45:00,70.72,70.72,70.61,70.65,20100.0,63.6208,63.6208,63.5218,63.5578,20100.0
2014-09-15 09:50:00,70.64,70.75,70.57,70.64,23500.0,63.5488,63.6478,63.4859,63.5488,23500.0
2014-09-15 09:55:00,70.64,70.75,70.62,70.73,34000.0,63.5488,63.6478,63.5308,63.6298,34000.0
2014-09-15 10:00:00,70.72,70.81,70.61,70.8,17300.0,63.6208,63.7018,63.5218,63.6928,17300.0
2014-09-15 10:05:00,70.78,70.8,70.68,70.68,9100.0,63.6748,63.6928,63.5848,63.5848,9100.0
2014-09-15 10:10:00,70.67,70.8,70.65,70.77,18600.0,63.5758,63.6928,63.5578,63.6658,18600.0
2014-09-15 10:15:00,70.77,70.8,70.74,70.78,9100.0,63.6658,63.6928,63.6388,63.6748,9100.0
2014-09-15 10:20:00,70.76,70.8,70.72,70.77,15600.0,63.6568,63.6928,63.6208,63.6658,15600.0
2014-09-15 10:25:00,70.78,70.88,70.75,70.86,13900.0,63.6748,63.7647,63.6478,63.7468,13900.0
2014-09-15 10:30:00,70.86,70.91,70.81,70.82,19000.0,63.7468,63.7917,63.7018,63.7108,19000.0
2014-09-15 10:35:00,70.82,70.9,70.8,70.85,7700.0,63.7108,63.7827,63.6928,63.7378,7700.0
2014-09-15 10:40:00,70.89,70.91,70.82,70.85,15000.0,63.7737,63.7917,63.7108,63.7378,15000.0
2014-09-15 10:45:00,70.86,70.88,70.78,70.83,23300.0,63.7468,63.7647,63.6748,63.7198,23300.0
2014-09-15 10:50:00,70.85,70.9,70.81,70.88,34900.0,63.7378,63.7827,63.7018,63.7647,34900.0
2014-09-15 10:55:00,70.88,70.9,70.8,70.85,62600.0,63.7647,63.7827,63.6928,63.7378,62600.0
2014-09-15 11:00:00,70.85,70.85,70.68,70.71,10800.0,63.7378,63.7378,63.5848,63.6118,10800.0
2014-09-15 11:05:00,70.7,70.79,70.7,70.74,11200.0,63.6028,63.6838,63.6028,63.6388,11200.0
2014-09-15 11:10:00,70.75,70.78,70.71,70.75,11400.0,63.6478,63.6748,63.6118,63.6478,11400.0
2014-09-15 11:15:00,70.74,70.78,70.67,70.67,6800.0,63.6388,63.6748,63.5758,63.5758,6800.0
2014-09-15 11:20:00,70.66,70.69,70.63,70.64,6700.0,63.5668,63.5938,63.5398,63.5488,6700.0
2014-09-15 11:25:00,70.66,70.68,70.62,70.65,12000.0,63.5668,63.5848,63.5308,63.5578,12000.0
2014-09-15 11:30:00,70.65,70.74,70.65,70.74,9100.0,63.5578,63.6388,63.5578,63.6388,9100.0
2014-09-15 11:35:00,70.75,70.78,70.71,70.73,8200.0,63.6478,63.6748,63.6118,63.6298,8200.0
2014-09-15 11:40:00,70.75,70.8,70.74,70.76,6600.0,63.6478,63.6928,63.6388,63.6568,6600.0
2014-09-15 11:45:00,70.76,70.84,70.72,70.84,12600.0,63.6568,63.7288,63.6208,63.7288,12600.0
2014-09-15 11:50:00,70.82,70.84,70.77,70.79,9300.0,63.7108,63.7288,63.6658,63.6838,9300.0
2014-09-15 11:55:00,70.8,70.86,70.79,70.81,8300.0,63.6928,63.7468,63.6838,63.7018,8300.0
2014-09-15 12:00:00,70.81,70.83,70.75,70.77,10800.0,63.7018,63.7198,63.6478,63.6658,10800.0
2014-09-15 12:05:00,70.77,70.79,70.65,70.67,30500.0,63.6658,63.6838,63.5578,63.5758,30500.0
2014-09-15 12:10:00,70.65,70.72,70.64,70.7,44300.0,63.5578,63.6208,63.5488,63.6028,44300.0
2014-09-15 12:15:00,70.7,70.74,70.66,70.71,27700.0,63.6028,63.6388,63.5668,63.6118,27700.0
2014-09-15 12:20:00,70.72,70.76,70.7,70.76,11500.0,63.6208,63.6568,63.6028,63.6568,11500.0
2014-09-15 12:25:00,70.76,70.81,70.73,70.79,12100.0,63.6568,63.7018,63.6298,63.6838,12100.0
2014-09-15 12:30:00,70.81,70.81,70.74,70.76,6200.0,63.7018,63.7018,63.6388,63.6568,6200.0
2014-09-15 12:35:00,70.77,70.79,70.72,70.73,6800.0,63.6658,63.6838,63.6208,63.6298,6800.0
2014-09-15 12:40:00,70.73,70.79,70.69,70.79,10900.0,63.6298,63.6838,63.5938,63.6838,10900.0
2014-09-15 12:45:00,70.79,70.84,70.77,70.83,5800.0,63.6838,63.7288,63.6658,63.7198,5800.0
2014-09-15 12:50:00,70.84,70.85,70.77,70.8,7300.0,63.7288,63.7378,63.6658,63.6928,7300.0
2014-09-15 12:55:00,70.78,70.8,70.78,70.79,3700.0,63.6748,63.6928,63.6748,63.6838,3700.0
2014-09-15 13:00:00,70.8,70.81,70.78,70.78,4400.0,63.6928,63.7018,63.6748,63.6748,4400.0
2014-09-15 13:05:00,70.79,70.85,70.76,70.83,22600.0,63.6838,63.7378,63.6568,63.7198,22600.0
2014-09-15 13:10:00,70.84,70.85,70.8,70.82,7200.0,63.7288,63.7378,63.6928,63.7108,7200.0
2014-09-15 13:15:00,70.81,70.85,70.79,70.82,18600.0,63.7018,63.7378,63.6838,63.7108,18600.0
2014-09-15 13:20:00,70.81,70.82,70.73,70.73,7000.0,63.7018,63.7108,63.6298,63.6298,7000.0
2014-09-15 13:25:00,70.74,70.76,70.7,70.71,10200.0,63.6388,63.6568,63.6028,63.6118,10200.0
2014-09-15 13:30:00,70.7,70.73,70.7,70.7,3900.0,63.6028,63.6298,63.6028,63.6028,3900.0
2014-09-15 13:35:00,70.7,70.72,70.67,70.71,13500.0,63.6028,63.6208,63.5758,63.6118,13500.0
2014-09-15 13:40:00,70.7,70.72,70.68,70.72,3300.0,63.6028,63.6208,63.5848,63.6208,3300.0
2014-09-15 13:45:00,70.72,70.72,70.67,70.67,8900.0,63.6208,63.6208,63.5758,63.5758,8900.0
2014-09-15 13:50:00,70.66,70.68,70.63,70.66,5200.0,63.5668,63.5848,63.5398,63.5668,5200.0
2014-09-15 13:55:00,70.66,70.66,70.62,70.63,4700.0,63.5668,63.5668,63.5308,63.5398,4700.0
2014-09-15 14:00:00,70.63,70.67,70.61,70.62,60700.0,63.5398,63.5758,63.5218,63.5308,60700.0
2014-09-15 14:05:00,70.62,70.64,70.57,70.62,7500.0,63.5308,63.5488,63.4859,63.5308,7500.0
2014-09-15 14:10:00,70.61,70.65,70.57,70.65,11400.0,63.5218,63.5578,63.4859,63.5578,11400.0
2014-09-15 14:15:00,70.63,70.67,70.62,70.65,8400.0,63.5398,63.5758,63.5308,63.5578,8400.0
2014-09-15 14:20:00,70.65,70.65,70.62,70.64,5400.0,63.5578,63.5578,63.5308,63.5488,5400.0
2014-09-15 14:25:00,70.65,70.76,70.64,70.75,5200.0,63.5578,63.6568,63.5488,63.6478,5200.0
2014-09-15 14:30:00,70.75,70.78,70.72,70.75,19600.0,63.6478,63.6748,63.6208,63.6478,19600.0
2014-09-15 14:35:00,70.76,70.83,70.76,70.83,4600.0,63.6568,63.7198,63.6568,63.7198,4600.0
2014-09-15 14:40:00,70.83,70.83,70.78,70.81,4100.0,63.7198,63.7198,63.6748,63.7018,4100.0
2014-09-15 14:45:00,70.8,70.82,70.77,70.8,27400.0,63.6928,63.7108,63.6658,63.6928,27400.0
2014-09-15 14:50:00,70.81,70.84,70.77,70.77,16400.0,63.7018,63.7288,63.6658,63.6658,16400.0
2014-09-15 14:55:00,70.77,70.78,70.74,70.76,7800.0,63.6658,63.6748,63.6388,63.6568,7800.0
2014-09-15 15:00:00,70.76,70.8,70.74,70.77,14200.0,63.6568,63.6928,63.6388,63.6658,14200.0
2014-09-15 15:05:00,70.76,70.76,70.71,70.72,14900.0,63.6568,63.6568,63.6118,63.6208,14900.0
2014-09-15 15:10:00,70.72,70.73,70.67,70.67,9500.0,63.6208,63.6298,63.5758,63.5758,9500.0
2014-09-15 15:15:00,70.67,70.72,70.64,70.7,13900.0,63.5758,63.6208,63.5488,63.6028,13900.0
2014-09-15 15:20:00,70.7,70.76,70.7,70.73,8600.0,63.6028,63.6568,63.6028,63.6298,8600.0
2014-09-15 15:25:00,70.73,70.73,70.7,70.71,16900.0,63.6298,63.6298,63.6028,63.6118,16900.0
2014-09-15 15:30:00,70.72,70.74,70.7,70.73,19200.0,63.6208,63.6388,63.6028,63.6298,19200.0
2014-09-15 15:35:00,70.73,70.74,70.71,70.72,12900.0,63.6298,63.6388,63.6118,63.6208,12900.0
2014-09-15 15:40:00,70.71,70.73,70.7,70.73,27100.0,63.6118,63.6298,63.6028,63.6298,27100.0
2014-09-15 15:45:00,70.73,70.73,70.69,70.69,16600.0,63.6298,63.6298,63.5938,63.5938,16600.0
2014-09-15 15:50:00,70.68,70.72,70.66,70.72,27300.0,63.5848,63.6208,63.5668,63.6208,27300.0
2014-09-15 15:55:00,70.71,70.72,70.65,70.71,58000.0,63.6118,63.6208,63.5578,63.6118,58000.0
2014-09-16 09:30:00,70.5,70.68,70.34,70.47,76600.0,63.4229,63.5848,63.279,63.3959,76600.0
2014-09-16 09:35:00,70.45,70.5,70.4,70.41,22500.0,63.3779,63.4229,63.3329,63.3419,22500.0
2014-09-16 09:40:00,70.45,70.51,70.33,70.44,53200.0,63.3779,63.4319,63.27,63.3689,53200.0
2014-09-16 09:45:00,70.46,70.52,70.41,70.49,18700.0,63.3869,63.4409,63.3419,63.4139,18700.0
2014-09-16 09:50:00,70.48,70.51,70.47,70.51,25600.0,63.4049,63.4319,63.3959,63.4319,25600.0
2014-09-16 09:55:00,70.5,70.64,70.49,70.63,42300.0,63.4229,63.5488,63.4139,63.5398,42300.0
2014-09-16 10:00:00,70.64,70.72,70.64,70.71,31100.0,63.5488,63.6208,63.5488,63.6118,31100.0
2014-09-16 10:05:00,70.71,70.74,70.66,70.69,27000.0,63.6118,63.6388,63.5668,63.5938,27000.0
2014-09-16 10:10:00,70.68,70.82,70.68,70.73,30600.0,63.5848,63.7108,63.5848,63.6298,30600.0
2014-09-16 10:15:00,70.73,70.79,70.72,70.72,34100.0,63.6298,63.6838,63.6208,63.6208,34100.0
2014-09-16 10:20:00,70.7,70.78,70.67,70.75,18100.0,63.6028,63.6748,63.5758,63.6478,18100.0
2014-09-16 10:25:00,70.75,70.79,70.73,70.73,14800.0,63.6478,63.6838,63.6298,63.6298,14800.0
2014-09-16 10:30:00,70.73,70.81,70.7,70.71,45200.0,63.6298,63.7018,63.6028,63.6118,45200.0
2014-09-16 10:35:00,70.7,70.71,70.67,70.69,49300.0,63.6028,63.6118,63.5758,63.5938,49300.0
2014-09-16 10:40:00,70.68,70.69,70.62,70.66,9400.0,63.5848,63.5938,63.5308,63.5668,9400.0
2014-09-16 10:45:00,70.66,70.76,70.65,70.67,53700.0,63.5668,63.6568,63.5578,63.5758,53700.0
2014-09-16 10:50:00,70.67,70.68,70.65,70.67,21800.0,63.5758,63.5848,63.5578,63.5758,21800.0
2014-09-16 10:55:00,70.67,70.67,70.62,70.62,13200.0,63.5758,63.5758,63.5308,63.5308,13200.0
2014-09-16 11:00:00,70.61,70.7,70.59,70.63,32000.0,63.5218,63.6028,63.5039,63.5398,32000.0
2014-09-16 11:05:00,70.62,70.62,70.58,70.6,6000.0,63.5308,63.5308,63.4949,63.5129,6000.0
2014-09-16 11:10:00,70.61,70.64,70.6,70.64,7700.0,63.5218,63.5488,63.5129,63.5488,7700.0
2014-09-16 11:15:00,70.65,70.67,70.65,70.67,13300.0,63.5578,63.5758,63.5578,63.5758,13300.0
2014-09-16 11:20:00,70.66,70.76,70.66,70.76,46000.0,63.5668,63.6568,63.5668,63.6568,46000.0
2014-09-16 11:25:00,70.76,70.79,70.74,70.79,24100.0,63.6568,63.6838,63.6388,63.6838,24100.0
2014-09-16 11:30:00,70.79,70.87,70.78,70.8,17800.0,63.6838,63.7557,63.6748,63.6928,17800.0
2014-09-16 11:35:00,70.8,70.88,70.8,70.84,11500.0,63.6928,63.7647,63.6928,63.7288,11500.0
2014-09-16 11:40:00,70.85,70.89,70.85,70.85,27200.0,63.7378,63.7737,63.7378,63.7378,27200.0
2014-09-16 11:45:00,70.85,70.86,70.81,70.83,32700.0,63.7378,63.7468,63.7018,63.7198,32700.0
2014-09-16 11:50:00,70.83,70.91,70.81,70.9,79000.0,63.7198,63.7917,63.7018,63.7827,79000.0
2014-09-16 11:55:00,70.9,70.92,70.86,70.88,28600.0,63.7827,63.8007,63.7468,63.7647,28600.0
2014-09-16 12:00:00,70.87,70.9,70.85,70.87,29000.0,63.7557,63.7827,63.7378,63.7557,29000.0
2014-09-16 12:05:00,70.87,70.87,70.84,70.84,24500.0,63.7557,63.7557,63.7288,63.7288,24500.0
2014-09-16 12:10:00,70.84,70.86,70.81,70.83,20400.0,63.7288,63.7468,63.7018,63.7198,20400.0
2014-09-16 12:15:00,70.83,70.85,70.8,70.8,21400.0,63.7198,63.7378,63.6928,63.6928,21400.0
2014-09-16 12:20:00,70.81,70.9,70.81,70.89,13300.0,63.7018,63.7827,63.7018,63.7737,13300.0
2014-09-16 12:25:00,70.88,70.93,70.88,70.93,19100.0,63.7647,63.8097,63.7647,63.8097,19100.0
2014-09-16 12:30:00,70.92,70.97,70.92,70.95,18300.0,63.8007,63.8457,63.8007,63.8277,18300.0
2014-09-16 12:35:00,70.94,71.0,70.93,70.97,16900.0,63.8187,63.8727,63.8097,63.8457,16900.0
2014-09-16 12:40:00,70.97,71.0,70.94,70.94,18200.0,63.8457,63.8727,63.8187,63.8187,18200.0
2014-09-16 12:45:00,70.95,70.98,70.95,70.97,10100.0,63.8277,63.8547,63.8277,63.8457,10100.0
2014-09-16 12:50:00,70.96,71.05,70.96,71.02,14700.0,63.8367,63.9177,63.8367,63.8907,14700.0
2014-09-16 12:55:00,71.01,71.02,70.98,70.98,24500.0,63.8817,63.8907,63.8547,63.8547,24500.0
2014-09-16 13:00:00,70.99,71.02,70.98,71.01,13700.0,63.8637,63.8907,63.8547,63.8817,13700.0
2014-09-16 13:05:00,71.0,71.06,70.98,71.04,11000.0,63.8727,63.9267,63.8547,63.9087,11000.0
2014-09-16 13:10:00,71.03,71.08,71.02,71.08,17800.0,63.8997,63.9447,63.8907,63.9447,17800.0
2014-09-16 13:15:00,71.08,71.13,71.06,71.13,11800.0,63.9447,63.9896,63.9267,63.9896,11800.0
2014-09-16 13:20:00,71.12,71.17,71.12,71.17,8100.0,63.9807,64.0256,63.9807,64.0256,8100.0
2014-09-16 13:25:00,71.17,71.22,71.13,71.14,24700.0,64.0256,64.0706,63.9896,63.9986,24700.0
2014-09-16 13:30:00,71.14,71.16,71.12,71.14,31900.0,63.9986,64.0166,63.9807,63.9986,31900.0
2014-09-16 13:35:00,71.15,71.2,71.14,71.17,36900.0,64.0076,64.0526,63.9986,64.0256,36900.0
2014-09-16 13:40:00,71.19,71.23,71.17,71.19,22000.0,64.0436,64.0796,64.0256,64.0436,22000.0
2014-09-16 13:45:00,71.19,71.19,71.15,71.16,14200.0,64.0436,64.0436,64.0076,64.0166,14200.0
2014-09-16 13:50:00,71.16,71.17,71.12,71.13,14200.0,64.0166,64.0256,63.9807,63.9896,14200.0
2014-09-16 13:55:00,71.13,71.13,71.08,71.09,16400.0,63.9896,63.9896,63.9447,63.9537,16400.0
2014-09-16 14:00:00,71.09,71.12,71.09,71.12,22500.0,63.9537,63.9807,63.9537,63.9807,22500.0
2014-09-16 14:05:00,71.11,71.13,71.1,71.1,8600.0,63.9717,63.9896,63.9627,63.9627,8600.0
2014-09-16 14:10:00,71.11,71.15,71.11,71.14,11900.0,63.9717,64.0076,63.9717,63.9986,11900.0
2014-09-16 14:15:00,71.15,71.15,71.12,71.13,8600.0,64.0076,64.0076,63.9807,63.9896,8600.0
2014-09-16 14:20:00,71.13,71.14,71.1,71.1,15600.0,63.9896,63.9986,63.9627,63.9627,15600.0
2014-09-16 14:25:00,71.09,71.19,71.09,71.19,19100.0,63.9537,64.0436,63.9537,64.0436,19100.0
2014-09-16 14:30:00,71.19,71.21,71.18,71.2,11200.0,64.0436,64.0616,64.0346,64.0526,11200.0
2014-09-16 14:35:00,71.2,71.2,71.15,71.17,9300.0,64.0526,64.0526,64.0076,64.0256,9300.0
2014-09-16 14:40:00,71.16,71.19,71.14,71.19,6600.0,64.0166,64.0436,63.9986,64.0436,6600.0
2014-09-16 14:45:00,71.19,71.19,71.16,71.17,20400.0,64.0436,64.0436,64.0166,64.0256,20400.0
2014-09-16 14:50:00,71.17,71.17,71.11,71.16,10200.0,64.0256,64.0256,63.9717,64.0166,10200.0
2014-09-16 14:55:00,71.15,71.19,71.15,71.17,5500.0,64.0076,64.0436,64.0076,64.0256,5500.0
2014-09-16 15:00:00,71.18,71.2,71.17,71.19,4000.0,64.0346,64.0526,64.0256,64.0436,4000.0
2014-09-16 15:05:00,71.18,71.2,71.17,71.18,18000.0,64.0346,64.0526,64.0256,64.0346,18000.0
2014-09-16 15:10:00,71.18,71.19,71.15,71.17,11300.0,64.0346,64.0436,64.0076,64.0256,11300.0
2014-09-16 15:15:00,71.17,71.18,71.13,71.15,17600.0,64.0256,64.0346,63.9896,64.0076,17600.0
2014-09-16 15:20:00,71.15,71.15,71.11,71.14,25200.0,64.0076,64.0076,63.9717,63.9986,25200.0
2014-09-16 15:25:00,71.14,71.14,71.09,71.09,19800.0,63.9986,63.9986,63.9537,63.9537,19800.0
2014-09-16 15:30:00,71.08,71.11,71.07,71.09,55100.0,63.9447,63.9717,63.9357,63.9537,55100.0
2014-09-16 15:35:00,71.09,71.12,71.07,71.12,18200.0,63.9537,63.9807,63.9357,63.9807,18200.0
2014-09-16 15:40:00,71.12,71.19,71.11,71.18,16000.0,63.9807,64.0436,63.9717,64.0346,16000.0
2014-09-16 15:45:00,71.19,71.23,71.18,71.2,48200.0,64.0436,64.0796,64.0346,64.0526,48200.0
2014-09-16 15:50:00,71.2,71.21,71.14,71.15,61700.0,64.0526,64.0616,63.9986,64.0076,61700.0
2014-09-16 15:55:00,71.15,71.17,71.12,71.14,82100.0,64.0076,64.0256,63.9807,63.9986,82100.0
2014-09-17 09:30:00,71.21,71.6,71.21,71.46,23900.0,64.0616,64.4125,64.0616,64.2865,23900.0
2014-09-17 09:35:00,71.41,71.62,71.35,71.51,11300.0,64.2415,64.4305,64.1876,64.3315,11300.0
2014-09-17 09:40:00,71.53,71.73,71.53,71.68,14900.0,64.3495,64.5294,64.3495,64.4844,14900.0
2014-09-17 09:45:00,71.68,71.77,71.65,71.66,15100.0,64.4844,64.5654,64.4574,64.4664,15100.0
2014-09-17 09:50:00,71.63,71.75,71.6,71.74,22800.0,64.4395,64.5474,64.4125,64.5384,22800.0
2014-09-17 09:55:00,71.74,71.81,71.66,71.67,19600.0,64.5384,64.6014,64.4664,64.4754,19600.0
2014-09-17 10:00:00,71.69,71.74,71.64,71.66,23700.0,64.4934,64.5384,64.4485,64.4664,23700.0
2014-09-17 10:05:00,71.67,71.73,71.64,71.65,11700.0,64.4754,64.5294,64.4485,64.4574,11700.0
2014-09-17 10:10:00,71.65,71.7,71.63,71.64,6200.0,64.4574,64.5024,64.4395,64.4485,6200.0
2014-09-17 10:15:00,71.65,71.75,71.65,71.71,15500.0,64.4574,64.5474,64.4574,64.5114,15500.0
2014-09-17 10:20:00,71.7,71.7,71.61,71.63,13100.0,64.5024,64.5024,64.4215,64.4395,13100.0
2014-09-17 10:25:00,71.64,71.73,71.61,71.72,8900.0,64.4485,64.5294,64.4215,64.5204,8900.0
2014-09-17 10:30:00,71.73,71.73,71.64,71.68,12000.0,64.5294,64.5294,64.4485,64.4844,12000.0
2014-09-17 10:35:00,71.68,71.68,71.57,71.62,12600.0,64.4844,64.4844,64.3855,64.4305,12600.0
2014-09-17 10:40:00,71.62,71.69,71.59,71.65,9100.0,64.4305,64.4934,64.4035,64.4574,9100.0
2014-09-17 10:45:00,71.64,71.64,71.56,71.6,5500.0,64.4485,64.4485,64.3765,64.4125,5500.0
2014-09-17 10:50:00,71.64,71.64,71.59,71.64,3800.0,64.4485,64.4485,64.4035,64.4485,3800.0
2014-09-17 10:55:00,71.61,71.64,71.57,71.64,3100.0,64.4215,64.4485,64.3855,64.4485,3100.0
2014-09-17 11:00:00,71.64,71.7,71.63,71.7,8500.0,64.4485,64.5024,64.4395,64.5024,8500.0
2014-09-17 11:05:00,71.71,71.75,71.71,71.72,8700.0,64.5114,64.5474,64.5114,64.5204,8700.0
2014-09-17 11:10:00,71.72,71.76,71.7,71.73,26400.0,64.5204,64.5564,64.5024,64.5294,26400.0
2014-09-17 11:15:00,71.74,71.8,71.71,71.74,23900.0,64.5384,64.5924,64.5114,64.5384,23900.0
2014-09-17 11:20:00,71.76,71.81,71.69,71.7,5700.0,64.5564,64.6014,64.4934,64.5024,5700.0
2014-09-17 11:25:00,71.71,71.74,71.7,71.74,6900.0,64.5114,64.5384,64.5024,64.5384,6900.0
2014-09-17 11:30:00,71.73,71.73,71.62,71.62,9500.0,64.5294,64.5294,64.4305,64.4305,9500.0
2014-09-17 11:35:00,71.63,71.7,71.6,71.68,8000.0,64.4395,64.5024,64.4125,64.4844,8000.0
2014-09-17 11:40:00,71.69,71.69,71.65,71.69,4800.0,64.4934,64.4934,64.4574,64.4934,4800.0
2014-09-17 11:45:00,71.69,71.72,71.68,71.72,12300.0,64.4934,64.5204,64.4844,64.5204,12300.0
2014-09-17 11:50:00,71.72,71.8,71.69,71.79,8900.0,64.5204,64.5924,64.4934,64.5834,8900.0
2014-09-17 11:55:00,71.8,71.8,71.73,71.73,5500.0,64.5924,64.5924,64.5294,64.5294,5500.0
2014-09-17 12:00:00,71.73,71.76,71.73,71.75,10700.0,64.5294,64.5564,64.5294,64.5474,10700.0
2014-09-17 12:05:00,71.74,71.76,71.71,71.71,6200.0,64.5384,64.5564,64.5114,64.5114,6200.0
2014-09-17 12:10:00,71.72,71.73,71.71,71.73,1400.0,64.5204,64.5294,64.5114,64.5294,1400.0
2014-09-17 12:15:00,71.75,71.75,71.63,71.63,6200.0,64.5474,64.5474,64.4395,64.4395,6200.0
2014-09-17 12:20:00,71.62,71.64,71.56,71.56,16600.0,64.4305,64.4485,64.3765,64.3765,16600.0
2014-09-17 12:25:00,71.57,71.62,71.57,71.61,4800.0,64.3855,64.4305,64.3855,64.4215,4800.0
2014-09-17 12:30:00,71.61,71.61,71.57,71.6,4700.0,64.4215,64.4215,64.3855,64.4125,4700.0
2014-09-17 12:35:00,71.61,71.62,71.59,71.61,9900.0,64.4215,64.4305,64.4035,64.4215,9900.0
2014-09-17 12:40:00,71.62,71.68,71.61,71.67,6400.0,64.4305,64.4844,64.4215,64.4754,6400.0
2014-09-17 12:45:00,71.67,71.67,71.59,71.59,7400.0,64.4754,64.4754,64.4035,64.4035,7400.0
2014-09-17 12:50:00,71.6,71.62,71.59,71.61,7200.0,64.4125,64.4305,64.4035,64.4215,7200.0
2014-09-17 12:55:00,71.61,71.62,71.54,71.55,8400.0,64.4215,64.4305,64.3585,64.3675,8400.0
2014-09-17 13:00:00,71.56,71.56,71.54,71.54,1700.0,64.3765,64.3765,64.3585,64.3585,1700.0
2014-09-17 13:05:00,71.53,71.54,71.46,71.46,4500.0,64.3495,64.3585,64.2865,64.2865,4500.0
2014-09-17 13:10:00,71.46,71.5,71.46,71.49,5100.0,64.2865,64.3225,64.2865,64.3135,5100.0
2014-09-17 13:15:00,71.5,71.5,71.42,71.47,7200.0,64.3225,64.3225,64.2505,64.2955,7200.0
2014-09-17 13:20:00,71.48,71.48,71.44,71.44,5100.0,64.3045,64.3045,64.2685,64.2685,5100.0
2014-09-17 13:25:00,71.44,71.47,71.44,71.46,3000.0,64.2685,64.2955,64.2685,64.2865,3000.0
2014-09-17 13:30:00,71.46,71.48,71.46,71.48,4300.0,64.2865,64.3045,64.2865,64.3045,4300.0
2014-09-17 13:35:00,71.5,71.52,71.49,71.52,8200.0,64.3225,64.3405,64.3135,64.3405,8200.0
2014-09-17 13:40:00,71.51,71.55,71.49,71.54,7100.0,64.3315,64.3675,64.3135,64.3585,7100.0
2014-09-17 13:45:00,71.54,71.57,71.54,71.57,2200.0,64.3585,64.3855,64.3585,64.3855,2200.0
2014-09-17 13:50:00,71.57,71.62,71.57,71.6,7300.0,64.3855,64.4305,64.3855,64.4125,7300.0
2014-09-17 13:55:00,71.6,71.62,71.57,71.57,9300.0,64.4125,64.4305,64.3855,64.3855,9300.0
2014-09-17 14:00:00,71.57,71.73,71.31,71.32,46800.0,64.3855,64.5294,64.1516,64.1606,46800.0
2014-09-17 14:05:00,71.33,71.56,71.33,71.56,18200.0,64.1696,64.3765,64.1696,64.3765,18200.0
2014-09-17 14:10:00,71.58,71.79,71.58,71.77,35200.0,64.3945,64.5834,64.3945,64.5654,35200.0
2014-09-17 14:15:00,71.79,71.79,71.71,71.75,15800.0,64.5834,64.5834,64.5114,64.5474,15800.0
2014-09-17 14:20:00,71.75,71.86,71.75,71.86,20600.0,64.5474,64.6464,64.5474,64.6464,20600.0
2014-09-17 14:25:00,71.85,71.87,71.82,71.84,14200.0,64.6374,64.6554,64.6104,64.6284,14200.0
2014-09-17 14:30:00,71.84,71.84,71.72,71.76,18600.0,64.6284,64.6284,64.5204,64.5564,18600.0
2014-09-17 14:35:00,71.75,71.77,71.69,71.74,14800.0,64.5474,64.5654,64.4934,64.5384,14800.0
2014-09-17 14:40:00,71.74,71.79,71.69,71.72,15000.0,64.5384,64.5834,64.4934,64.5204,15000.0
2014-09-17 14:45:00,71.73,71.79,71.67,71.79,24900.0,64.5294,64.5834,64.4754,64.5834,24900.0
2014-09-17 14:50:00,71.78,71.86,71.75,71.86,14300.0,64.5744,64.6464,64.5474,64.6464,14300.0
2014-09-17 14:55:00,71.87,71.92,71.83,71.91,10800.0,64.6554,64.7003,64.6194,64.6913,10800.0
2014-09-17 15:00:00,71.9,71.98,71.9,71.96,27700.0,64.6824,64.7543,64.6824,64.7363,27700.0
2014-09-17 15:05:00,71.98,72.0,71.95,71.98,18700.0,64.7543,64.7723,64.7273,64.7543,18700.0
2014-09-17 15:10:00,71.98,72.04,71.97,72.01,39400.0,64.7543,64.8083,64.7453,64.7813,39400.0
2014-09-17 15:15:00,72.0,72.09,71.98,72.0,33700.0,64.7723,64.8533,64.7543,64.7723,33700.0
2014-09-17 15:20:00,71.99,72.0,71.83,71.85,20700.0,64.7633,64.7723,64.6194,64.6374,20700.0
2014-09-17 15:25:00,71.86,71.96,71.82,71.92,28100.0,64.6464,64.7363,64.6104,64.7003,28100.0
2014-09-17 15:30:00,71.96,71.96,71.8,71.8,15700.0,64.7363,64.7363,64.5924,64.5924,15700.0
2014-09-17 15:35:00,71.81,71.84,71.74,71.76,15400.0,64.6014,64.6284,64.5384,64.5564,15400.0
2014-09-17 15:40:00,71.77,71.84,71.76,71.84,18300.0,64.5654,64.6284,64.5564,64.6284,18300.0
2014-09-17 15:45:00,71.83,71.83,71.69,71.69,64600.0,64.6194,64.6194,64.4934,64.4934,64600.0
2014-09-17 15:50:00,71.68,71.75,71.68,71.7,45700.0,64.4844,64.5474,64.4844,64.5024,45700.0
2014-09-17 15:55:00,71.7,71.73,71.68,71.73,77800.0,64.5024,64.5294,64.4844,64.5294,77800.0
2014-09-18 09:30:00,72.19,72.24,72.01,72.04,31600.0,64.9432,64.9882,64.7813,64.8083,31600.0
2014-09-18 09:35:00,72.05,72.08,71.76,71.85,27900.0,64.8173,64.8443,64.5564,64.6374,27900.0
2014-09-18 09:40:00,71.83,72.08,71.79,72.05,19400.0,64.6194,64.8443,64.5834,64.8173,19400.0
2014-09-18 09:45:00,72.06,72.07,71.92,71.94,21200.0,64.8263,64.8353,64.7003,64.7183,21200.0
2014-09-18 09:50:00,71.94,72.02,71.88,72.0,9300.0,64.7183,64.7903,64.6644,64.7723,9300.0
2014-09-18 09:55:00,72.0,72.0,71.91,71.97,63800.0,64.7723,64.7723,64.6913,64.7453,63800.0
2014-09-18 10:00:00,72.02,72.06,71.96,72.0,24200.0,64.7903,64.8263,64.7363,64.7723,24200.0
2014-09-18 10:05:00,71.99,72.02,71.98,72.02,20700.0,64.7633,64.7903,64.7543,64.7903,20700.0
2014-09-18 10:10:00,72.03,72.11,71.97,72.01,38000.0,64.7993,64.8713,64.7453,64.7813,38000.0
2014-09-18 10:15:00,72.03,72.05,71.94,71.96,44900.0,64.7993,64.8173,64.7183,64.7363,44900.0
2014-09-18 10:20:00,71.96,72.01,71.96,71.97,11000.0,64.7363,64.7813,64.7363,64.7453,11000.0
2014-09-18 10:25:00,71.96,71.98,71.77,71.83,14800.0,64.7363,64.7543,64.5654,64.6194,14800.0
2014-09-18 10:30:00,71.82,72.0,71.82,72.0,15000.0,64.6104,64.7723,64.6104,64.7723,15000.0
2014-09-18 10:35:00,72.0,72.08,71.93,72.08,41600.0,64.7723,64.8443,64.7093,64.8443,41600.0
2014-09-18 10:40:00,72.07,72.07,72.0,72.05,26200.0,64.8353,64.8353,64.7723,64.8173,26200.0
2014-09-18 10:45:00,72.05,72.23,72.04,72.17,32400.0,64.8173,64.9792,64.8083,64.9252,32400.0
2014-09-18 10:50:00,72.18,72.25,72.18,72.2,16400.0,64.9342,64.9972,64.9342,64.9522,16400.0
2014-09-18 10:55:00,72.21,72.25,72.14,72.18,33700.0,64.9612,64.9972,64.8983,64.9342,33700.0
2014-09-18 11:00:00,72.15,72.18,72.1,72.13,8700.0,64.9073,64.9342,64.8623,64.8893,8700.0
2014-09-18 11:05:00,72.13,72.2,72.09,72.17,33400.0,64.8893,64.9522,64.8533,64.9252,33400.0
2014-09-18 11:10:00,72.19,72.19,72.11,72.17,7300.0,64.9432,64.9432,64.8713,64.9252,7300.0
2014-09-18 11:15:00,72.17,72.17,72.12,72.12,13100.0,64.9252,64.9252,64.8803,64.8803,13100.0
2014-09-18 11:20:00,72.12,72.25,72.1,72.23,15200.0,64.8803,64.9972,64.8623,64.9792,15200.0
2014-09-18 11:25:00,72.24,72.24,72.12,72.15,6800.0,64.9882,64.9882,64.8803,64.9073,6800.0
2014-09-18 11:30:00,72.16,72.16,72.04,72.15,28800.0,64.9163,64.9163,64.8083,64.9073,28800.0
2014-09-18 11:35:00,72.15,72.19,72.13,72.19,6600.0,64.9073,64.9432,64.8893,64.9432,6600.0
2014-09-18 11:40:00,72.2,72.2,72.15,72.18,12500.0,64.9522,64.9522,64.9073,64.9342,12500.0
2014-09-18 11:45:00,72.17,72.21,72.14,72.15,5300.0,64.9252,64.9612,64.8983,64.9073,5300.0
2014-09-18 11:50:00,72.15,72.2,72.13,72.18,7400.0,64.9073,64.9522,64.8893,64.9342,7400.0
2014-09-18 11:55:00,72.18,72.26,72.17,72.22,10000.0,64.9342,65.0062,64.9252,64.9702,10000.0
2014-09-18 12:00:00,72.22,72.31,72.22,72.3,13900.0,64.9702,65.0512,64.9702,65.0422,13900.0
2014-09-18 12:05:00,72.3,72.31,72.21,72.23,4800.0,65.0422,65.0512,64.9612,64.9792,4800.0
2014-09-18 12:10:00,72.26,72.27,72.16,72.18,8100.0,65.0062,65.0152,64.9163,64.9342,8100.0
2014-09-18 12:15:00,72.18,72.31,72.18,72.28,35800.0,64.9342,65.0512,64.9342,65.0242,35800.0
2014-09-18 12:20:00,72.27,72.3,72.26,72.29,4300.0,65.0152,65.0422,65.0062,65.0332,4300.0
2014-09-18 12:25:00,72.28,72.29,72.26,72.27,6400.0,65.0242,65.0332,65.0062,65.0152,6400.0
2014-09-18 12:30:00,72.27,72.29,72.24,72.29,6900.0,65.0152,65.0332,64.9882,65.0332,6900.0
2014-09-18 12:35:00,72.28,72.32,72.26,72.27,7400.0,65.0242,65.0602,65.0062,65.0152,7400.0
2014-09-18 12:40:00,72.27,72.28,72.24,72.26,6900.0,65.0152,65.0242,64.9882,65.0062,6900.0
2014-09-18 12:45:00,72.27,72.29,72.27,72.27,8200.0,65.0152,65.0332,65.0152,65.0152,8200.0
2014-09-18 12:50:00,72.28,72.28,72.26,72.27,4100.0,65.0242,65.0242,65.0062,65.0152,4100.0
2014-09-18 12:55:00,72.27,72.29,72.27,72.27,6600.0,65.0152,65.0332,65.0152,65.0152,6600.0
2014-09-18 13:00:00,72.27,72.28,72.25,72.25,7000.0,65.0152,65.0242,64.9972,64.9972,7000.0
2014-09-18 13:05:00,72.26,72.32,72.25,72.28,6700.0,65.0062,65.0602,64.9972,65.0242,6700.0
2014-09-18 13:10:00,72.28,72.32,72.27,72.27,9200.0,65.0242,65.0602,65.0152,65.0152,9200.0
2014-09-18 13:15:00,72.27,72.31,72.25,72.29,20700.0,65.0152,65.0512,64.9972,65.0332,20700.0
2014-09-18 13:20:00,72.29,72.3,72.26,72.29,7100.0,65.0332,65.0422,65.0062,65.0332,7100.0
2014-09-18 13:25:00,72.29,72.3,72.26,72.29,10100.0,65.0332,65.0422,65.0062,65.0332,10100.0
2014-09-18 13:30:00,72.29,72.32,72.29,72.3,11700.0,65.0332,65.0602,65.0332,65.0422,11700.0
2014-09-18 13:35:00,72.3,72.34,72.28,72.33,17600.0,65.0422,65.0782,65.0242,65.0692,17600.0
2014-09-18 13:40:00,72.33,72.36,72.32,72.32,3400.0,65.0692,65.0962,65.0602,65.0602,3400.0
2014-09-18 13:45:00,72.32,72.35,72.3,72.3,7500.0,65.0602,65.0872,65.0422,65.0422,7500.0
2014-09-18 13:50:00,72.31,72.31,72.24,72.26,8800.0,65.0512,65.0512,64.9882,65.0062,8800.0
2014-09-18 13:55:00,72.27,72.28,72.25,72.25,7700.0,65.0152,65.0242,64.9972,64.9972,7700.0
2014-09-18 14:00:00,72.25,72.29,72.23,72.23,4200.0,64.9972,65.0332,64.9792,64.9792,4200.0
2014-09-18 14:05:00,72.23,72.29,72.22,72.28,4300.0,64.9792,65.0332,64.9702,65.0242,4300.0
2014-09-18 14:10:00,72.28,72.32,72.26,72.26,5500.0,65.0242,65.0602,65.0062,65.0062,5500.0
2014-09-18 14:15:00,72.27,72.31,72.27,72.28,7400.0,65.0152,65.0512,65.0152,65.0242,7400.0
2014-09-18 14:20:00,72.25,72.25,72.22,72.22,4000.0,64.9972,64.9972,64.9702,64.9702,4000.0
2014-09-18 14:25:00,72.23,72.25,72.22,72.23,7100.0,64.9792,64.9972,64.9702,64.9792,7100.0
2014-09-18 14:30:00,72.24,72.27,72.2,72.27,6000.0,64.9882,65.0152,64.9522,65.0152,6000.0
2014-09-18 14:35:00,72.27,72.3,72.25,72.27,7500.0,65.0152,65.0422,64.9972,65.0152,7500.0
2014-09-18 14:40:00,72.27,72.28,72.26,72.26,8300.0,65.0152,65.0242,65.0062,65.0062,8300.0
2014-09-18 14:45:00,72.26,72.29,72.24,72.26,8900.0,65.0062,65.0332,64.9882,65.0062,8900.0
2014-09-18 14:50:00,72.26,72.29,72.23,72.28,10100.0,65.0062,65.0332,64.9792,65.0242,10100.0
2014-09-18 14:55:00,72.28,72.28,72.19,72.21,16900.0,65.0242,65.0242,64.9432,64.9612,16900.0
2014-09-18 15:00:00,72.21,72.25,72.2,72.24,12700.0,64.9612,64.9972,64.9522,64.9882,12700.0
2014-09-18 15:05:00,72.25,72.32,72.25,72.31,16600.0,64.9972,65.0602,64.9972,65.0512,16600.0
2014-09-18 15:10:00,72.3,72.31,72.26,72.28,13700.0,65.0422,65.0512,65.0062,65.0242,13700.0
2014-09-18 15:15:00,72.29,72.34,72.27,72.34,16400.0,65.0332,65.0782,65.0152,65.0782,16400.0
2014-09-18 15:20:00,72.34,72.34,72.32,72.33,8900.0,65.0782,65.0782,65.0602,65.0692,8900.0
2014-09-18 15:25:00,72.33,72.39,72.33,72.38,35300.0,65.0692,65.1232,65.0692,65.1142,35300.0
2014-09-18 15:30:00,72.37,72.39,72.35,72.36,19800.0,65.1052,65.1232,65.0872,65.0962,19800.0
2014-09-18 15:35:00,72.37,72.41,72.35,72.41,16800.0,65.1052,65.1412,65.0872,65.1412,16800.0
2014-09-18 15:40:00,72.42,72.44,72.4,72.41,43000.0,65.1502,65.1681,65.1322,65.1412,43000.0
2014-09-18 15:45:00,72.41,72.42,72.37,72.41,42600.0,65.1412,65.1502,65.1052,65.1412,42600.0
2014-09-18 15:50:00,72.41,72.45,72.41,72.42,48700.0,65.1412,65.1771,65.1412,65.1502,48700.0
2014-09-18 15:55:00,72.42,72.47,72.4,72.46,204400.0,65.1502,65.1951,65.1322,65.1861,204400.0
2014-09-19 09:30:00,72.98,72.98,72.52,72.78,531100.0,65.6539,65.6539,65.2401,65.474,531100.0
2014-09-19 09:35:00,72.76,73.07,72.7,73.0,56300.0,65.456,65.7349,65.402,65.6719,56300.0
2014-09-19 09:40:00,72.98,73.08,72.92,73.04,33600.0,65.6539,65.7439,65.6,65.7079,33600.0
2014-09-19 09:45:00,73.05,73.21,73.0,73.21,32000.0,65.7169,65.8608,65.6719,65.8608,32000.0
2014-09-19 09:50:00,73.21,73.28,73.17,73.25,25700.0,65.8608,65.9238,65.8249,65.8968,25700.0
2014-09-19 09:55:00,73.24,73.26,73.18,73.23,18300.0,65.8878,65.9058,65.8339,65.8788,18300.0
2014-09-19 10:00:00,73.19,73.22,73.14,73.16,10200.0,65.8429,65.8698,65.7979,65.8159,10200.0
2014-09-19 10:05:00,73.17,73.19,73.14,73.17,14100.0,65.8249,65.8429,65.7979,65.8249,14100.0
2014-09-19 10:10:00,73.16,73.16,73.11,73.15,15600.0,65.8159,65.8159,65.7709,65.8069,15600.0
2014-09-19 10:15:00,73.15,73.16,73.06,73.16,15300.0,65.8069,65.8159,65.7259,65.8159,15300.0
2014-09-19 10:20:00,73.16,73.16,73.08,73.13,15300.0,65.8159,65.8159,65.7439,65.7889,15300.0
2014-09-19 10:25:00,73.13,73.13,73.02,73.05,18800.0,65.7889,65.7889,65.6899,65.7169,18800.0
2014-09-19 10:30:00,73.04,73.07,72.99,73.02,24500.0,65.7079,65.7349,65.6629,65.6899,24500.0
2014-09-19 10:35:00,73.01,73.02,72.94,72.95,15900.0,65.6809,65.6899,65.618,65.6269,15900.0
2014-09-19 10:40:00,72.95,72.95,72.86,72.89,13600.0,65.6269,65.6269,65.546,65.573,13600.0
2014-09-19 10:45:00,72.89,72.89,72.77,72.77,13600.0,65.573,65.573,65.465,65.465,13600.0
2014-09-19 10:50:00,72.78,72.78,72.67,72.7,20300.0,65.474,65.474,65.3751,65.402,20300.0
2014-09-19 10:55:00,72.7,72.71,72.63,72.63,24600.0,65.402,65.411,65.3391,65.3391,24600.0
2014-09-19 11:00:00,72.63,72.65,72.6,72.63,15400.0,65.3391,65.3571,65.3121,65.3391,15400.0
2014-09-19 11:05:00,72.64,72.76,72.64,72.75,30300.0,65.3481,65.456,65.3481,65.447,30300.0
2014-09-19 11:10:00,72.75,72.8,72.75,72.76,11300.0,65.447,65.492,65.447,65.456,11300.0
2014-09-19 11:15:00,72.77,72.83,72.77,72.82,12500.0,65.465,65.519,65.465,65.51,12500.0
2014-09-19 11:20:00,72.82,72.83,72.78,72.81,16900.0,65.51,65.519,65.474,65.501,16900.0
2014-09-19 11:25:00,72.81,72.81,72.7,72.7,18800.0,65.501,65.501,65.402,65.402,18800.0
2014-09-19 11:30:00,72.7,72.73,72.65,72.66,20500.0,65.402,65.429,65.3571,65.3661,20500.0
2014-09-19 11:35:00,72.67,72.68,72.63,72.67,6600.0,65.3751,65.3841,65.3391,65.3751,6600.0
2014-09-19 11:40:00,72.66,72.7,72.62,72.63,14200.0,65.3661,65.402,65.3301,65.3391,14200.0
2014-09-19 11:45:00,72.64,72.71,72.62,72.71,30200.0,65.3481,65.411,65.3301,65.411,30200.0
2014-09-19 11:50:00,72.7,72.7,72.65,72.69,11700.0,65.402,65.402,65.3571,65.393,11700.0
2014-09-19 11:55:00,72.68,72.68,72.62,72.64,22200.0,65.3841,65.3841,65.3301,65.3481,22200.0
2014-09-19 12:00:00,72.65,72.65,72.55,72.55,13300.0,65.3571,65.3571,65.2671,65.2671,13300.0
2014-09-19 12:05:00,72.56,72.56,72.46,72.51,32000.0,65.2761,65.2761,65.1861,65.2311,32000.0
2014-09-19 12:10:00,72.5,72.56,72.47,72.54,38700.0,65.2221,65.2761,65.1951,65.2581,38700.0
2014-09-19 12:15:00,72.54,72.54,72.42,72.42,22700.0,65.2581,65.2581,65.1502,65.1502,22700.0
2014-09-19 12:20:00,72.4,72.47,72.38,72.45,7400.0,65.1322,65.1951,65.1142,65.1771,7400.0
2014-09-19 12:25:00,72.45,72.52,72.4,72.44,27300.0,65.1771,65.2401,65.1322,65.1681,27300.0
2014-09-19 12:30:00,72.44,72.44,72.38,72.42,10200.0,65.1681,65.1681,65.1142,65.1502,10200.0
2014-09-19 12:35:00,72.42,72.51,72.41,72.47,7700.0,65.1502,65.2311,65.1412,65.1951,7700.0
2014-09-19 12:40:00,72.47,72.47,72.38,72.39,19600.0,65.1951,65.1951,65.1142,65.1232,19600.0
2014-09-19 12:45:00,72.39,72.42,72.35,72.39,12900.0,65.1232,65.1502,65.0872,65.1232,12900.0
2014-09-19 12:50:00,72.39,72.39,72.32,72.33,11600.0,65.1232,65.1232,65.0602,65.0692,11600.0
2014-09-19 12:55:00,72.34,72.37,72.34,72.36,8700.0,65.0782,65.1052,65.0782,65.0962,8700.0
2014-09-19 13:00:00,72.36,72.36,72.17,72.22,61700.0,65.0962,65.0962,64.9252,64.9702,61700.0
2014-09-19 13:05:00,72.21,72.22,72.14,72.14,21800.0,64.9612,64.9702,64.8983,64.8983,21800.0
2014-09-19 13:10:00,72.15,72.15,72.06,72.09,12200.0,64.9073,64.9073,64.8263,64.8533,12200.0
2014-09-19 13:15:00,72.09,72.09,72.04,72.06,17500.0,64.8533,64.8533,64.8083,64.8263,17500.0
2014-09-19 13:20:00,72.06,72.18,72.06,72.17,8300.0,64.8263,64.9342,64.8263,64.9252,8300.0
2014-09-19 13:25:00,72.16,72.2,72.16,72.2,7200.0,64.9163,64.9522,64.9163,64.9522,7200.0
2014-09-19 13:30:00,72.22,72.27,72.2,72.22,12500.0,64.9702,65.0152,64.9522,64.9702,12500.0
2014-09-19 13:35:00,72.22,72.24,72.19,72.19,11100.0,64.9702,64.9882,64.9432,64.9432,11100.0
2014-09-19 13:40:00,72.19,72.21,72.16,72.19,6300.0,64.9432,64.9612,64.9163,64.9432,6300.0
2014-09-19 13:45:00,72.19,72.21,72.17,72.2,5900.0,64.9432,64.9612,64.9252,64.9522,5900.0
2014-09-19 13:50:00,72.2,72.28,72.2,72.28,6500.0,64.9522,65.0242,64.9522,65.0242,6500.0
2014-09-19 13:55:00,72.27,72.28,72.23,72.27,7400.0,65.0152,65.0242,64.9792,65.0152,7400.0
2014-09-19 14:00:00,72.28,72.28,72.2,72.21,13900.0,65.0242,65.0242,64.9522,64.9612,13900.0
2014-09-19 14:05:00,72.21,72.26,72.2,72.24,25500.0,64.9612,65.0062,64.9522,64.9882,25500.0
2014-09-19 14:10:00,72.24,72.24,72.2,72.23,21000.0,64.9882,64.9882,64.9522,64.9792,21000.0
2014-09-19 14:15:00,72.22,72.23,72.21,72.22,9400.0,64.9702,64.9792,64.9612,64.9702,9400.0
2014-09-19 14:20:00,72.23,72.3,72.21,72.24,21500.0,64.9792,65.0422,64.9612,64.9882,21500.0
2014-09-19 14:25:00,72.23,72.26,72.21,72.23,20500.0,64.9792,65.0062,64.9612,64.9792,20500.0
2014-09-19 14:30:00,72.23,72.31,72.22,72.28,16000.0,64.9792,65.0512,64.9702,65.0242,16000.0
2014-09-19 14:35:00,72.29,72.32,72.28,72.32,11800.0,65.0332,65.0602,65.0242,65.0602,11800.0
2014-09-19 14:40:00,72.31,72.32,72.28,72.32,10800.0,65.0512,65.0602,65.0242,65.0602,10800.0
2014-09-19 14:45:00,72.33,72.36,72.31,72.35,8500.0,65.0692,65.0962,65.0512,65.0872,8500.0
2014-09-19 14:50:00,72.35,72.35,72.32,72.33,4100.0,65.0872,65.0872,65.0602,65.0692,4100.0
2014-09-19 14:55:00,72.33,72.37,72.31,72.37,8200.0,65.0692,65.1052,65.0512,65.1052,8200.0
2014-09-19 15:00:00,72.37,72.41,72.37,72.41,7700.0,65.1052,65.1412,65.1052,65.1412,7700.0
2014-09-19 15:05:00,72.42,72.43,72.41,72.42,10600.0,65.1502,65.1591,65.1412,65.1502,10600.0
2014-09-19 15:10:00,72.42,72.46,72.41,72.45,9700.0,65.1502,65.1861,65.1412,65.1771,9700.0
2014-09-19 15:15:00,72.45,72.51,72.44,72.45,10800.0,65.1771,65.2311,65.1681,65.1771,10800.0
2014-09-19 15:20:00,72.45,72.46,72.42,72.45,19700.0,65.1771,65.1861,65.1502,65.1771,19700.0
2014-09-19 15:25:00,72.44,72.5,72.44,72.47,9100.0,65.1681,65.2221,65.1681,65.1951,9100.0
2014-09-19 15:30:00,72.48,72.5,72.48,72.5,16700.0,65.2041,65.2221,65.2041,65.2221,16700.0
2014-09-19 15:35:00,72.5,72.52,72.48,72.51,23200.0,65.2221,65.2401,65.2041,65.2311,23200.0
2014-09-19 15:40:00,72.5,72.57,72.5,72.56,20400.0,65.2221,65.2851,65.2221,65.2761,20400.0
2014-09-19 15:45:00,72.56,72.61,72.53,72.54,50700.0,65.2761,65.3211,65.2491,65.2581,50700.0
2014-09-19 15:50:00,72.5,72.53,72.19,72.39,199400.0,65.2221,65.2491,64.9432,65.1232,199400.0
2014-09-19 15:55:00,72.39,72.4,72.18,72.18,356200.0,65.1232,65.1322,64.9342,64.9342,356200.0
2014-09-22 09:30:00,72.32,72.32,71.94,72.15,39700.0,65.0602,65.0602,64.7183,64.9073,39700.0
2014-09-22 09:35:00,72.2,72.24,72.05,72.08,18300.0,64.9522,64.9882,64.8173,64.8443,18300.0
2014-09-22 09:40:00,72.06,72.12,72.02,72.07,12600.0,64.8263,64.8803,64.7903,64.8353,12600.0
2014-09-22 09:45:00,72.08,72.19,72.07,72.16,25700.0,64.8443,64.9432,64.8353,64.9163,25700.0
2014-09-22 09:50:00,72.14,72.14,72.01,72.02,12600.0,64.8983,64.8983,64.7813,64.7903,12600.0
2014-09-22 09:55:00,72.05,72.05,71.91,72.03,20500.0,64.8173,64.8173,64.6913,64.7993,20500.0
2014-09-22 10:00:00,72.02,72.04,71.9,72.01,16000.0,64.7903,64.8083,64.6824,64.7813,16000.0
2014-09-22 10:05:00,72.0,72.05,71.97,72.01,46500.0,64.7723,64.8173,64.7453,64.7813,46500.0
2014-09-22 10:10:00,72.02,72.08,71.97,71.97,28700.0,64.7903,64.8443,64.7453,64.7453,28700.0
2014-09-22 10:15:00,71.98,71.99,71.91,71.94,11300.0,64.7543,64.7633,64.6913,64.7183,11300.0
2014-09-22 10:20:00,71.94,71.96,71.88,71.91,11200.0,64.7183,64.7363,64.6644,64.6913,11200.0
2014-09-22 10:25:00,71.88,71.95,71.87,71.93,15400.0,64.6644,64.7273,64.6554,64.7093,15400.0
2014-09-22 10:30:00,71.91,71.92,71.83,71.85,20200.0,64.6913,64.7003,64.6194,64.6374,20200.0
2014-09-22 10:35:00,71.84,71.88,71.82,71.84,32200.0,64.6284,64.6644,64.6104,64.6284,32200.0
2014-09-22 10:40:00,71.83,71.86,71.74,71.8,26900.0,64.6194,64.6464,64.5384,64.5924,26900.0
2014-09-22 10:45:00,71.8,71.8,71.71,71.75,22300.0,64.5924,64.5924,64.5114,64.5474,22300.0
2014-09-22 10:50:00,71.75,71.78,71.62,71.65,81100.0,64.5474,64.5744,64.4305,64.4574,81100.0
2014-09-22 10:55:00,71.64,71.69,71.63,71.63,29000.0,64.4485,64.4934,64.4395,64.4395,29000.0
2014-09-22 11:00:00,71.62,71.66,71.57,71.64,13900.0,64.4305,64.4664,64.3855,64.4485,13900.0
2014-09-22 11:05:00,71.65,71.68,71.63,71.66,17300.0,64.4574,64.4844,64.4395,64.4664,17300.0
2014-09-22 11:10:00,71.65,71.66,71.58,71.59,15300.0,64.4574,64.4664,64.3945,64.4035,15300.0
2014-09-22 11:15:00,71.59,71.63,71.56,71.6,9500.0,64.4035,64.4395,64.3765,64.4125,9500.0
2014-09-22 11:20:00,71.59,71.66,71.59,71.63,16800.0,64.4035,64.4664,64.4035,64.4395,16800.0
2014-09-22 11:25:00,71.64,71.72,71.63,71.69,18300.0,64.4485,64.5204,64.4395,64.4934,18300.0
2014-09-22 11:30:00,71.69,71.7,71.65,71.66,13200.0,64.4934,64.5024,64.4574,64.4664,13200.0
2014-09-22 11:35:00,71.65,71.71,71.61,71.61,8700.0,64.4574,64.5114,64.4215,64.4215,8700.0
2014-09-22 11:40:00,71.6,71.62,71.57,71.58,6400.0,64.4125,64.4305,64.3855,64.3945,6400.0
2014-09-22 11:45:00,71.57,71.57,71.44,71.46,16000.0,64.3855,64.3855,64.2685,64.2865,16000.0
2014-09-22 11:50:00,71.47,71.47,71.36,71.43,18200.0,64.2955,64.2955,64.1966,64.2595,18200.0
2014-09-22 11:55:00,71.44,71.44,71.37,71.4,19100.0,64.2685,64.2685,64.2056,64.2325,19100.0
2014-09-22 12:00:00,71.42,71.42,71.3,71.37,12900.0,64.2505,64.2505,64.1426,64.2056,12900.0
2014-09-22 12:05:00,71.37,71.42,71.37,71.4,2600.0,64.2056,64.2505,64.2056,64.2325,2600.0
2014-09-22 12:10:00,71.42,71.47,71.41,71.47,6200.0,64.2505,64.2955,64.2415,64.2955,6200.0
2014-09-22 12:15:00,71.5,71.53,71.46,71.46,10400.0,64.3225,64.3495,64.2865,64.2865,10400.0
2014-09-22 12:20:00,71.46,71.46,71.43,71.43,3500.0,64.2865,64.2865,64.2595,64.2595,3500.0
2014-09-22 12:25:00,71.44,71.48,71.42,71.42,7300.0,64.2685,64.3045,64.2505,64.2505,7300.0
2014-09-22 12:30:00,71.43,71.44,71.35,71.43,11700.0,64.2595,64.2685,64.1876,64.2595,11700.0
2014-09-22 12:35:00,71.45,71.47,71.45,71.45,6500.0,64.2775,64.2955,64.2775,64.2775,6500.0
2014-09-22 12:40:00,71.45,71.51,71.43,71.47,11700.0,64.2775,64.3315,64.2595,64.2955,11700.0
2014-09-22 12:45:00,71.47,71.51,71.47,71.51,4100.0,64.2955,64.3315,64.2955,64.3315,4100.0
2014-09-22 12:50:00,71.5,71.52,71.47,71.52,5600.0,64.3225,64.3405,64.2955,64.3405,5600.0
2014-09-22 12:55:00,71.52,71.52,71.47,71.5,8400.0,64.3405,64.3405,64.2955,64.3225,8400.0
2014-09-22 13:00:00,71.48,71.49,71.43,71.43,4900.0,64.3045,64.3135,64.2595,64.2595,4900.0
2014-09-22 13:05:00,71.44,71.5,71.44,71.45,3500.0,64.2685,64.3225,64.2685,64.2775,3500.0
2014-09-22 13:10:00,71.45,71.46,71.36,71.39,9800.0,64.2775,64.2865,64.1966,64.2235,9800.0
2014-09-22 13:15:00,71.39,71.42,71.37,71.38,9500.0,64.2235,64.2505,64.2056,64.2146,9500.0
2014-09-22 13:20:00,71.37,71.4,71.33,71.35,6800.0,64.2056,64.2325,64.1696,64.1876,6800.0
2014-09-22 13:25:00,71.37,71.4,71.37,71.4,17000.0,64.2056,64.2325,64.2056,64.2325,17000.0
2014-09-22 13:30:00,71.4,71.46,71.4,71.42,9000.0,64.2325,64.2865,64.2325,64.2505,9000.0
2014-09-22 13:35:00,71.41,71.47,71.4,71.44,6200.0,64.2415,64.2955,64.2325,64.2685,6200.0
2014-09-22 13:40:00,71.44,71.46,71.38,71.42,3700.0,64.2685,64.2865,64.2146,64.2505,3700.0
2014-09-22 13:45:00,71.41,71.43,71.38,71.39,6800.0,64.2415,64.2595,64.2146,64.2235,6800.0
2014-09-22 13:50:00,71.4,71.42,71.36,71.37,7200.0,64.2325,64.2505,64.1966,64.2056,7200.0
2014-09-22 13:55:00,71.37,71.37,71.31,71.31,11000.0,64.2056,64.2056,64.1516,64.1516,11000.0
2014-09-22 14:00:00,71.32,71.34,71.28,71.3,7500.0,64.1606,64.1786,64.1246,64.1426,7500.0
2014-09-22 14:05:00,71.31,71.33,71.28,71.32,7600.0,64.1516,64.1696,64.1246,64.1606,7600.0
2014-09-22 14:10:00,71.32,71.41,71.32,71.4,31300.0,64.1606,64.2415,64.1606,64.2325,31300.0
2014-09-22 14:15:00,71.4,71.4,71.35,71.36,21000.0,64.2325,64.2325,64.1876,64.1966,21000.0
2014-09-22 14:20:00,71.37,71.38,71.35,71.36,16200.0,64.2056,64.2146,64.1876,64.1966,16200.0
2014-09-22 14:25:00,71.35,71.37,71.31,71.32,36500.0,64.1876,64.2056,64.1516,64.1606,36500.0
2014-09-22 14:30:00,71.33,71.36,71.31,71.34,4700.0,64.1696,64.1966,64.1516,64.1786,4700.0
2014-09-22 14:35:00,71.35,71.35,71.32,71.34,4400.0,64.1876,64.1876,64.1606,64.1786,4400.0
2014-09-22 14:40:00,71.34,71.36,71.32,71.36,13100.0,64.1786,64.1966,64.1606,64.1966,13100.0
2014-09-22 14:45:00,71.36,71.41,71.36,71.4,11000.0,64.1966,64.2415,64.1966,64.2325,11000.0
2014-09-22 14:50:00,71.4,71.42,71.37,71.37,10900.0,64.2325,64.2505,64.2056,64.2056,10900.0
2014-09-22 14:55:00,71.37,71.4,71.37,71.39,10800.0,64.2056,64.2325,64.2056,64.2235,10800.0
2014-09-22 15:00:00,71.39,71.45,71.39,71.39,12900.0,64.2235,64.2775,64.2235,64.2235,12900.0
2014-09-22 15:05:00,71.39,71.41,71.34,71.4,35100.0,64.2235,64.2415,64.1786,64.2325,35100.0
2014-09-22 15:10:00,71.4,71.41,71.36,71.39,12100.0,64.2325,64.2415,64.1966,64.2235,12100.0
2014-09-22 15:15:00,71.39,71.41,71.35,71.37,27300.0,64.2235,64.2415,64.1876,64.2056,27300.0
2014-09-22 15:20:00,71.38,71.43,71.37,71.39,44300.0,64.2146,64.2595,64.2056,64.2235,44300.0
2014-09-22 15:25:00,71.39,71.41,71.36,71.36,39000.0,64.2235,64.2415,64.1966,64.1966,39000.0
2014-09-22 15:30:00,71.36,71.41,71.35,71.41,80400.0,64.1966,64.2415,64.1876,64.2415,80400.0
2014-09-22 15:35:00,71.4,71.41,71.37,71.37,38400.0,64.2325,64.2415,64.2056,64.2056,38400.0
2014-09-22 15:40:00,71.38,71.57,71.38,71.54,68500.0,64.2146,64.3855,64.2146,64.3585,68500.0
2014-09-22 15:45:00,71.54,71.61,71.54,71.59,56200.0,64.3585,64.4215,64.3585,64.4035,56200.0
2014-09-22 15:50:00,71.6,71.67,71.55,71.58,86800.0,64.4125,64.4754,64.3675,64.3945,86800.0
2014-09-22 15:55:00,71.57,71.61,71.56,71.61,124700.0,64.3855,64.4215,64.3765,64.4215,124700.0
2014-09-23 09:30:00,71.48,71.56,71.27,71.52,49700.0,64.3045,64.3765,64.1156,64.3405,49700.0
2014-09-23 09:35:00,71.53,71.59,71.42,71.44,30700.0,64.3495,64.4035,64.2505,64.2685,30700.0
2014-09-23 09:40:00,71.5,71.52,71.44,71.48,12000.0,64.3225,64.3405,64.2685,64.3045,12000.0
2014-09-23 09:45:00,71.48,71.5,71.3,71.43,53300.0,64.3045,64.3225,64.1426,64.2595,53300.0
2014-09-23 09:50:00,71.44,71.61,71.44,71.58,19500.0,64.2685,64.4215,64.2685,64.3945,19500.0
2014-09-23 09:55:00,71.6,71.65,71.49,71.63,21400.0,64.4125,64.4574,64.3135,64.4395,21400.0
2014-09-23 10:00:00,71.64,71.8,71.64,71.65,21900.0,64.4485,64.5924,64.4485,64.4574,21900.0
2014-09-23 10:05:00,71.62,71.67,71.6,71.6,16500.0,64.4305,64.4754,64.4125,64.4125,16500.0
2014-09-23 10:10:00,71.6,71.63,71.48,71.48,15200.0,64.4125,64.4395,64.3045,64.3045,15200.0
2014-09-23 10:15:00,71.5,71.59,71.49,71.58,26000.0,64.3225,64.4035,64.3135,64.3945,26000.0
2014-09-23 10:20:00,71.58,71.63,71.55,71.59,17600.0,64.3945,64.4395,64.3675,64.4035,17600.0
2014-09-23 10:25:00,71.56,71.58,71.5,71.5,15600.0,64.3765,64.3945,64.3225,64.3225,15600.0
2014-09-23 10:30:00,71.5,71.52,71.45,71.46,19700.0,64.3225,64.3405,64.2775,64.2865,19700.0
2014-09-23 10:35:00,71.47,71.52,71.45,71.47,19700.0,64.2955,64.3405,64.2775,64.2955,19700.0
2014-09-23 10:40:00,71.48,71.58,71.45,71.56,13100.0,64.3045,64.3945,64.2775,64.3765,13100.0
2014-09-23 10:45:00,71.56,71.56,71.5,71.5,8700.0,64.3765,64.3765,64.3225,64.3225,8700.0
2014-09-23 10:50:00,71.5,71.56,71.47,71.53,9400.0,64.3225,64.3765,64.2955,64.3495,9400.0
2014-09-23 10:55:00,71.51,71.52,71.46,71.46,23400.0,64.3315,64.3405,64.2865,64.2865,23400.0
2014-09-23 11:00:00,71.46,71.54,71.45,71.49,18300.0,64.2865,64.3585,64.2775,64.3135,18300.0
2014-09-23 11:05:00,71.49,71.49,71.44,71.48,14600.0,64.3135,64.3135,64.2685,64.3045,14600.0
2014-09-23 11:10:00,71.47,71.47,71.34,71.34,11600.0,64.2955,64.2955,64.1786,64.1786,11600.0
2014-09-23 11:15:00,71.37,71.41,71.37,71.4,5200.0,64.2056,64.2415,64.2056,64.2325,5200.0
2014-09-23 11:20:00,71.4,71.49,71.4,71.43,14700.0,64.2325,64.3135,64.2325,64.2595,14700.0
2014-09-23 11:25:00,71.42,71.42,71.33,71.38,12000.0,64.2505,64.2505,64.1696,64.2146,12000.0
2014-09-23 11:30:00,71.38,71.42,71.32,71.34,24200.0,64.2146,64.2505,64.1606,64.1786,24200.0
2014-09-23 11:35:00,71.35,71.45,71.35,71.41,11500.0,64.1876,64.2775,64.1876,64.2415,11500.0
2014-09-23 11:40:00,71.42,71.51,71.42,71.48,12900.0,64.2505,64.3315,64.2505,64.3045,12900.0
2014-09-23 11:45:00,71.48,71.52,71.48,71.51,9100.0,64.3045,64.3405,64.3045,64.3315,9100.0
2014-09-23 11:50:00,71.51,71.51,71.44,71.44,9500.0,64.3315,64.3315,64.2685,64.2685,9500.0
2014-09-23 11:55:00,71.44,71.45,71.39,71.42,8500.0,64.2685,64.2775,64.2235,64.2505,8500.0
2014-09-23 12:00:00,71.4,71.43,71.33,71.33,13000.0,64.2325,64.2595,64.1696,64.1696,13000.0
2014-09-23 12:05:00,71.33,71.37,71.32,71.34,5800.0,64.1696,64.2056,64.1606,64.1786,5800.0
2014-09-23 12:10:00,71.33,71.38,71.33,71.36,4700.0,64.1696,64.2146,64.1696,64.1966,4700.0
2014-09-23 12:15:00,71.37,71.38,71.32,71.34,7000.0,64.2056,64.2146,64.1606,64.1786,7000.0
2014-09-23 12:20:00,71.35,71.36,71.27,71.27,15500.0,64.1876,64.1966,64.1156,64.1156,15500.0
2014-09-23 12:25:00,71.28,71.29,71.22,71.24,9400.0,64.1246,64.1336,64.0706,64.0886,9400.0
2014-09-23 12:30:00,71.24,71.27,71.23,71.25,7500.0,64.0886,64.1156,64.0796,64.0976,7500.0
2014-09-23 12:35:00,71.26,71.3,71.25,71.26,4600.0,64.1066,64.1426,64.0976,64.1066,4600.0
2014-09-23 12:40:00,71.28,71.3,71.25,71.26,8100.0,64.1246,64.1426,64.0976,64.1066,8100.0
2014-09-23 12:45:00,71.25,71.26,71.14,71.15,11600.0,64.0976,64.1066,63.9986,64.0076,11600.0
2014-09-23 12:50:00,71.14,71.23,71.14,71.23,6300.0,63.9986,64.0796,63.9986,64.0796,6300.0
2014-09-23 12:55:00,71.24,71.28,71.22,71.25,11600.0,64.0886,64.1246,64.0706,64.0976,11600.0
2014-09-23 13:00:00,71.21,71.25,71.2,71.25,9600.0,64.0616,64.0976,64.0526,64.0976,9600.0
2014-09-23 13:05:00,71.24,71.24,71.18,71.18,9600.0,64.0886,64.0886,64.0346,64.0346,9600.0
2014-09-23 13:10:00,71.19,71.22,71.14,71.2,8800.0,64.0436,64.0706,63.9986,64.0526,8800.0
2014-09-23 13:15:00,71.2,71.21,71.15,71.19,7400.0,64.0526,64.0616,64.0076,64.0436,7400.0
2014-09-23 13:20:00,71.19,71.27,71.15,71.17,11900.0,64.0436,64.1156,64.0076,64.0256,11900.0
2014-09-23 13:25:00,71.18,71.24,71.18,71.23,8000.0,64.0346,64.0886,64.0346,64.0796,8000.0
2014-09-23 13:30:00,71.24,71.3,71.22,71.29,9400.0,64.0886,64.1426,64.0706,64.1336,9400.0
2014-09-23 13:35:00,71.28,71.33,71.26,71.31,11200.0,64.1246,64.1696,64.1066,64.1516,11200.0
2014-09-23 13:40:00,71.33,71.34,71.31,71.33,10300.0,64.1696,64.1786,64.1516,64.1696,10300.0
2014-09-23 13:45:00,71.34,71.34,71.26,71.27,5800.0,64.1786,64.1786,64.1066,64.1156,5800.0
2014-09-23 13:50:00,71.27,71.29,71.25,71.26,5700.0,64.1156,64.1336,64.0976,64.1066,5700.0
2014-09-23 13:55:00,71.26,71.26,71.17,71.18,4600.0,64.1066,64.1066,64.0256,64.0346,4600.0
2014-09-23 14:00:00,71.19,71.22,71.15,71.2,6200.0,64.0436,64.0706,64.0076,64.0526,6200.0
2014-09-23 14:05:00,71.2,71.23,71.2,71.21,5300.0,64.0526,64.0796,64.0526,64.0616,5300.0
2014-09-23 14:10:00,71.2,71.22,71.15,71.17,17700.0,64.0526,64.0706,64.0076,64.0256,17700.0
2014-09-23 14:15:00,71.17,71.18,71.12,71.12,11400.0,64.0256,64.0346,63.9807,63.9807,11400.0
2014-09-23 14:20:00,71.12,71.16,71.07,71.09,22700.0,63.9807,64.0166,63.9357,63.9537,22700.0
2014-09-23 14:25:00,71.09,71.16,71.09,71.14,11400.0,63.9537,64.0166,63.9537,63.9986,11400.0
2014-09-23 14:30:00,71.15,71.16,71.11,71.12,15800.0,64.0076,64.0166,63.9717,63.9807,15800.0
2014-09-23 14:35:00,71.1,71.16,71.08,71.09,13400.0,63.9627,64.0166,63.9447,63.9537,13400.0
2014-09-23 14:40:00,71.09,71.09,71.03,71.03,12600.0,63.9537,63.9537,63.8997,63.8997,12600.0
2014-09-23 14:45:00,71.04,71.06,71.02,71.02,18900.0,63.9087,63.9267,63.8907,63.8907,18900.0
2014-09-23 14:50:00,71.03,71.06,71.01,71.02,21700.0,63.8997,63.9267,63.8817,63.8907,21700.0
2014-09-23 14:55:00,71.01,71.07,71.0,71.07,22100.0,63.8817,63.9357,63.8727,63.9357,22100.0
2014-09-23 15:00:00,71.07,71.13,71.06,71.07,22800.0,63.9357,63.9896,63.9267,63.9357,22800.0
2014-09-23 15:05:00,71.07,71.07,71.02,71.03,19200.0,63.9357,63.9357,63.8907,63.8997,19200.0
2014-09-23 15:10:00,71.03,71.06,71.03,71.04,17400.0,63.8997,63.9267,63.8997,63.9087,17400.0
2014-09-23 15:15:00,71.05,71.07,71.03,71.03,19600.0,63.9177,63.9357,63.8997,63.8997,19600.0
2014-09-23 15:20:00,71.03,71.03,71.0,71.02,26800.0,63.8997,63.8997,63.8727,63.8907,26800.0
2014-09-23 15:25:00,71.03,71.14,71.02,71.11,44000.0,63.8997,63.9986,63.8907,63.9717,44000.0
2014-09-23 15:30:00,71.12,71.18,71.09,71.18,39100.0,63.9807,64.0346,63.9537,64.0346,39100.0
2014-09-23 15:35:00,71.19,71.2,71.15,71.18,36700.0,64.0436,64.0526,64.0076,64.0346,36700.0
2014-09-23 15:40:00,71.19,71.2,71.13,71.13,60700.0,64.0436,64.0526,63.9896,63.9896,60700.0
2014-09-23 15:45:00,71.13,71.13,71.05,71.05,40500.0,63.9896,63.9896,63.9177,63.9177,40500.0
2014-09-23 15:50:00,71.06,71.07,70.97,71.0,75200.0,63.9267,63.9357,63.8457,63.8727,75200.0
2014-09-23 15:55:00,71.0,71.02,70.9,70.91,97500.0,63.8727,63.8907,63.7827,63.7917,97500.0
2014-09-24 09:30:00,70.9,71.31,70.9,71.31,23000.0,63.7827,64.1516,63.7827,64.1516,23000.0
2014-09-24 09:35:00,71.29,71.37,71.26,71.28,10400.0,64.1336,64.2056,64.1066,64.1246,10400.0
2014-09-24 09:40:00,71.26,71.26,71.2,71.24,8200.0,64.1066,64.1066,64.0526,64.0886,8200.0
2014-09-24 09:45:00,71.2,71.2,70.89,70.92,45700.0,64.0526,64.0526,63.7737,63.8007,45700.0
2014-09-24 09:50:00,70.91,71.0,70.91,70.94,37700.0,63.7917,63.8727,63.7917,63.8187,37700.0
2014-09-24 09:55:00,70.94,70.94,70.79,70.81,23000.0,63.8187,63.8187,63.6838,63.7018,23000.0
2014-09-24 10:00:00,70.8,70.9,70.78,70.89,15000.0,63.6928,63.7827,63.6748,63.7737,15000.0
2014-09-24 10:05:00,70.89,70.95,70.81,70.92,13500.0,63.7737,63.8277,63.7018,63.8007,13500.0
2014-09-24 10:10:00,70.88,70.95,70.79,70.94,8000.0,63.7647,63.8277,63.6838,63.8187,8000.0
2014-09-24 10:15:00,70.91,70.95,70.83,70.9,6100.0,63.7917,63.8277,63.7198,63.7827,6100.0
2014-09-24 10:20:00,70.86,70.96,70.79,70.93,5700.0,63.7468,63.8367,63.6838,63.8097,5700.0
2014-09-24 10:25:00,70.94,70.99,70.88,70.99,4900.0,63.8187,63.8637,63.7647,63.8637,4900.0
2014-09-24 10:30:00,71.0,71.07,70.91,71.07,6700.0,63.8727,63.9357,63.7917,63.9357,6700.0
2014-09-24 10:35:00,71.07,71.2,71.03,71.15,4500.0,63.9357,64.0526,63.8997,64.0076,4500.0
2014-09-24 10:40:00,71.15,71.22,71.1,71.17,14200.0,64.0076,64.0706,63.9627,64.0256,14200.0
2014-09-24 10:45:00,71.19,71.19,71.13,71.18,9000.0,64.0436,64.0436,63.9896,64.0346,9000.0
2014-09-24 10:50:00,71.18,71.23,71.16,71.22,11500.0,64.0346,64.0796,64.0166,64.0706,11500.0
2014-09-24 10:55:00,71.22,71.24,71.18,71.2,11400.0,64.0706,64.0886,64.0346,64.0526,11400.0
2014-09-24 11:00:00,71.21,71.21,71.12,71.18,13500.0,64.0616,64.0616,63.9807,64.0346,13500.0
2014-09-24 11:05:00,71.19,71.21,71.15,71.19,9100.0,64.0436,64.0616,64.0076,64.0436,9100.0
2014-09-24 11:10:00,71.19,71.26,71.17,71.22,14100.0,64.0436,64.1066,64.0256,64.0706,14100.0
2014-09-24 11:15:00,71.23,71.24,71.2,71.23,5300.0,64.0796,64.0886,64.0526,64.0796,5300.0
2014-09-24 11:20:00,71.23,71.33,71.23,71.32,7300.0,64.0796,64.1696,64.0796,64.1606,7300.0
2014-09-24 11:25:00,71.33,71.4,71.32,71.4,5300.0,64.1696,64.2325,64.1606,64.2325,5300.0
2014-09-24 11:30:00,71.39,71.47,71.39,71.46,8000.0,64.2235,64.2955,64.2235,64.2865,8000.0
2014-09-24 11:35:00,71.45,71.45,71.31,71.34,26200.0,64.2775,64.2775,64.1516,64.1786,26200.0
2014-09-24 11:40:00,71.34,71.35,71.31,71.32,20400.0,64.1786,64.1876,64.1516,64.1606,20400.0
2014-09-24 11:45:00,71.32,71.33,71.28,71.28,6000.0,64.1606,64.1696,64.1246,64.1246,6000.0
2014-09-24 11:50:00,71.28,71.33,71.28,71.32,7900.0,64.1246,64.1696,64.1246,64.1606,7900.0
2014-09-24 11:55:00,71.33,71.36,71.31,71.34,15400.0,64.1696,64.1966,64.1516,64.1786,15400.0
2014-09-24 12:00:00,71.35,71.38,71.33,71.33,8400.0,64.1876,64.2146,64.1696,64.1696,8400.0
2014-09-24 12:05:00,71.33,71.34,71.25,71.26,6000.0,64.1696,64.1786,64.0976,64.1066,6000.0
2014-09-24 12:10:00,71.26,71.29,71.26,71.29,4100.0,64.1066,64.1336,64.1066,64.1336,4100.0
2014-09-24 12:15:00,71.29,71.31,71.26,71.26,2900.0,64.1336,64.1516,64.1066,64.1066,2900.0
2014-09-24 12:20:00,71.25,71.25,71.16,71.17,8900.0,64.0976,64.0976,64.0166,64.0256,8900.0
2014-09-24 12:25:00,71.16,71.18,71.13,71.14,10400.0,64.0166,64.0346,63.9896,63.9986,10400.0
2014-09-24 12:30:00,71.14,71.17,71.11,71.12,3900.0,63.9986,64.0256,63.9717,63.9807,3900.0
2014-09-24 12:35:00,71.11,71.16,71.11,71.16,9400.0,63.9717,64.0166,63.9717,64.0166,9400.0
2014-09-24 12:40:00,71.15,71.17,71.13,71.17,5600.0,64.0076,64.0256,63.9896,64.0256,5600.0
2014-09-24 12:45:00,71.17,71.19,71.15,71.19,4700.0,64.0256,64.0436,64.0076,64.0436,4700.0
2014-09-24 12:50:00,71.2,71.2,71.17,71.18,9300.0,64.0526,64.0526,64.0256,64.0346,9300.0
2014-09-24 12:55:00,71.19,71.25,71.19,71.25,3800.0,64.0436,64.0976,64.0436,64.0976,3800.0
2014-09-24 13:00:00,71.26,71.31,71.26,71.29,6700.0,64.1066,64.1516,64.1066,64.1336,6700.0
2014-09-24 13:05:00,71.29,71.29,71.26,71.29,2500.0,64.1336,64.1336,64.1066,64.1336,2500.0
2014-09-24 13:10:00,71.29,71.3,71.26,71.3,4300.0,64.1336,64.1426,64.1066,64.1426,4300.0
2014-09-24 13:15:00,71.29,71.36,71.28,71.33,8000.0,64.1336,64.1966,64.1246,64.1696,8000.0
2014-09-24 13:20:00,71.33,71.35,71.3,71.32,4000.0,64.1696,64.1876,64.1426,64.1606,4000.0
2014-09-24 13:25:00,71.34,71.35,71.33,71.35,3700.0,64.1786,64.1876,64.1696,64.1876,3700.0
2014-09-24 13:30:00,71.35,71.4,71.34,71.4,10000.0,64.1876,64.2325,64.1786,64.2325,10000.0
2014-09-24 13:35:00,71.4,71.41,71.39,71.41,6100.0,64.2325,64.2415,64.2235,64.2415,6100.0
2014-09-24 13:40:00,71.45,71.47,71.41,71.47,6100.0,64.2775,64.2955,64.2415,64.2955,6100.0
2014-09-24 13:45:00,71.48,71.48,71.44,71.45,5000.0,64.3045,64.3045,64.2685,64.2775,5000.0
2014-09-24 13:50:00,71.45,71.48,71.44,71.44,9100.0,64.2775,64.3045,64.2685,64.2685,9100.0
2014-09-24 13:55:00,71.44,71.44,71.4,71.4,6700.0,64.2685,64.2685,64.2325,64.2325,6700.0
2014-09-24 14:00:00,71.4,71.43,71.4,71.42,4200.0,64.2325,64.2595,64.2325,64.2505,4200.0
2014-09-24 14:05:00,71.42,71.42,71.38,71.39,16800.0,64.2505,64.2505,64.2146,64.2235,16800.0
2014-09-24 14:10:00,71.38,71.39,71.34,71.34,6200.0,64.2146,64.2235,64.1786,64.1786,6200.0
2014-09-24 14:15:00,71.34,71.39,71.34,71.39,7100.0,64.1786,64.2235,64.1786,64.2235,7100.0
2014-09-24 14:20:00,71.39,71.39,71.29,71.32,34500.0,64.2235,64.2235,64.1336,64.1606,34500.0
2014-09-24 14:25:00,71.32,71.39,71.31,71.39,14500.0,64.1606,64.2235,64.1516,64.2235,14500.0
2014-09-24 14:30:00,71.39,71.41,71.38,71.39,4400.0,64.2235,64.2415,64.2146,64.2235,4400.0
2014-09-24 14:35:00,71.39,71.39,71.35,71.39,7000.0,64.2235,64.2235,64.1876,64.2235,7000.0
2014-09-24 14:40:00,71.39,71.41,71.37,71.37,6500.0,64.2235,64.2415,64.2056,64.2056,6500.0
2014-09-24 14:45:00,71.37,71.39,71.35,71.39,10000.0,64.2056,64.2235,64.1876,64.2235,10000.0
2014-09-24 14:50:00,71.38,71.41,71.38,71.41,8200.0,64.2146,64.2415,64.2146,64.2415,8200.0
2014-09-24 14:55:00,71.4,71.42,71.38,71.39,7700.0,64.2325,64.2505,64.2146,64.2235,7700.0
2014-09-24 15:00:00,71.39,71.41,71.38,71.41,15000.0,64.2235,64.2415,64.2146,64.2415,15000.0
2014-09-24 15:05:00,71.4,71.4,71.35,71.35,18100.0,64.2325,64.2325,64.1876,64.1876,18100.0
2014-09-24 15:10:00,71.35,71.37,71.34,71.36,10300.0,64.1876,64.2056,64.1786,64.1966,10300.0
2014-09-24 15:15:00,71.35,71.39,71.35,71.39,12800.0,64.1876,64.2235,64.1876,64.2235,12800.0
2014-09-24 15:20:00,71.38,71.41,71.37,71.37,18000.0,64.2146,64.2415,64.2056,64.2056,18000.0
2014-09-24 15:25:00,71.37,71.4,71.36,71.38,11100.0,64.2056,64.2325,64.1966,64.2146,11100.0
2014-09-24 15:30:00,71.37,71.4,71.36,71.4,11500.0,64.2056,64.2325,64.1966,64.2325,11500.0
2014-09-24 15:35:00,71.4,71.4,71.36,71.37,19000.0,64.2325,64.2325,64.1966,64.2056,19000.0
2014-09-24 15:40:00,71.37,71.39,71.36,71.38,10400.0,64.2056,64.2235,64.1966,64.2146,10400.0
2014-09-24 15:45:00,71.38,71.38,71.3,71.33,36800.0,64.2146,64.2146,64.1426,64.1696,36800.0
2014-09-24 15:50:00,71.33,71.38,71.32,71.37,50500.0,64.1696,64.2146,64.1606,64.2056,50500.0
2014-09-24 15:55:00,71.37,71.41,71.35,71.39,66500.0,64.2056,64.2415,64.1876,64.2235,66500.0
2014-09-25 09:30:00,71.37,71.48,71.27,71.48,35400.0,64.2056,64.3045,64.1156,64.3045,35400.0
2014-09-25 09:35:00,71.48,71.67,71.48,71.64,36200.0,64.3045,64.4754,64.3045,64.4485,36200.0
2014-09-25 09:40:00,71.63,71.65,71.43,71.46,27600.0,64.4395,64.4574,64.2595,64.2865,27600.0
2014-09-25 09:45:00,71.45,71.53,71.38,71.46,24000.0,64.2775,64.3495,64.2146,64.2865,24000.0
2014-09-25 09:50:00,71.47,71.48,71.35,71.37,9000.0,64.2955,64.3045,64.1876,64.2056,9000.0
2014-09-25 09:55:00,71.39,71.47,71.38,71.42,27500.0,64.2235,64.2955,64.2146,64.2505,27500.0
2014-09-25 10:00:00,71.38,71.38,71.23,71.23,40100.0,64.2146,64.2146,64.0796,64.0796,40100.0
2014-09-25 10:05:00,71.23,71.27,71.2,71.24,7600.0,64.0796,64.1156,64.0526,64.0886,7600.0
2014-09-25 10:10:00,71.21,71.21,71.02,71.07,14300.0,64.0616,64.0616,63.8907,63.9357,14300.0
2014-09-25 10:15:00,71.06,71.13,71.02,71.1,17800.0,63.9267,63.9896,63.8907,63.9627,17800.0
2014-09-25 10:20:00,71.07,71.07,70.87,70.92,14400.0,63.9357,63.9357,63.7557,63.8007,14400.0
2014-09-25 10:25:00,70.92,71.01,70.92,70.98,8100.0,63.8007,63.8817,63.8007,63.8547,8100.0
2014-09-25 10:30:00,71.0,71.02,70.83,70.88,6700.0,63.8727,63.8907,63.7198,63.7647,6700.0
2014-09-25 10:35:00,70.9,70.96,70.86,70.87,6900.0,63.7827,63.8367,63.7468,63.7557,6900.0
2014-09-25 10:40:00,70.88,70.88,70.77,70.78,14100.0,63.7647,63.7647,63.6658,63.6748,14100.0
2014-09-25 10:45:00,70.77,70.82,70.7,70.81,10400.0,63.6658,63.7108,63.6028,63.7018,10400.0
2014-09-25 10:50:00,70.81,70.89,70.75,70.77,23600.0,63.7018,63.7737,63.6478,63.6658,23600.0
2014-09-25 10:55:00,70.77,70.87,70.72,70.86,17100.0,63.6658,63.7557,63.6208,63.7468,17100.0
2014-09-25 11:00:00,70.87,70.87,70.76,70.79,13500.0,63.7557,63.7557,63.6568,63.6838,13500.0
2014-09-25 11:05:00,70.77,70.91,70.71,70.88,29900.0,63.6658,63.7917,63.6118,63.7647,29900.0
2014-09-25 11:10:00,70.86,70.92,70.81,70.83,13100.0,63.7468,63.8007,63.7018,63.7198,13100.0
2014-09-25 11:15:00,70.81,70.9,70.77,70.88,31900.0,63.7018,63.7827,63.6658,63.7647,31900.0
2014-09-25 11:20:00,70.88,70.89,70.81,70.88,10400.0,63.7647,63.7737,63.7018,63.7647,10400.0
2014-09-25 11:25:00,70.89,71.02,70.88,71.02,13600.0,63.7737,63.8907,63.7647,63.8907,13600.0
2014-09-25 11:30:00,71.01,71.01,70.8,70.9,15700.0,63.8817,63.8817,63.6928,63.7827,15700.0
2014-09-25 11:35:00,70.91,70.98,70.9,70.93,10800.0,63.7917,63.8547,63.7827,63.8097,10800.0
2014-09-25 11:40:00,70.92,70.92,70.8,70.81,9600.0,63.8007,63.8007,63.6928,63.7018,9600.0
2014-09-25 11:45:00,70.82,70.83,70.73,70.73,7600.0,63.7108,63.7198,63.6298,63.6298,7600.0
2014-09-25 11:50:00,70.74,70.79,70.69,70.71,11300.0,63.6388,63.6838,63.5938,63.6118,11300.0
2014-09-25 11:55:00,70.75,70.78,70.71,70.71,6400.0,63.6478,63.6748,63.6118,63.6118,6400.0
2014-09-25 12:00:00,70.72,70.8,70.72,70.78,10800.0,63.6208,63.6928,63.6208,63.6748,10800.0
2014-09-25 12:05:00,70.76,70.79,70.73,70.74,7900.0,63.6568,63.6838,63.6298,63.6388,7900.0
2014-09-25 12:10:00,70.74,70.77,70.72,70.74,6800.0,63.6388,63.6658,63.6208,63.6388,6800.0
2014-09-25 12:15:00,70.74,70.76,70.69,70.73,20300.0,63.6388,63.6568,63.5938,63.6298,20300.0
2014-09-25 12:20:00,70.74,70.77,70.67,70.72,34900.0,63.6388,63.6658,63.5758,63.6208,34900.0
2014-09-25 12:25:00,70.72,70.72,70.63,70.65,14700.0,63.6208,63.6208,63.5398,63.5578,14700.0
2014-09-25 12:30:00,70.59,70.7,70.59,70.69,5900.0,63.5039,63.6028,63.5039,63.5938,5900.0
2014-09-25 12:35:00,70.67,70.71,70.65,70.7,3900.0,63.5758,63.6118,63.5578,63.6028,3900.0
2014-09-25 12:40:00,70.7,70.7,70.66,70.66,3700.0,63.6028,63.6028,63.5668,63.5668,3700.0
2014-09-25 12:45:00,70.67,70.71,70.65,70.69,6600.0,63.5758,63.6118,63.5578,63.5938,6600.0
2014-09-25 12:50:00,70.68,70.71,70.62,70.68,10800.0,63.5848,63.6118,63.5308,63.5848,10800.0
2014-09-25 12:55:00,70.69,70.69,70.63,70.65,4500.0,63.5938,63.5938,63.5398,63.5578,4500.0
2014-09-25 13:00:00,70.66,70.67,70.62,70.62,9100.0,63.5668,63.5758,63.5308,63.5308,9100.0
2014-09-25 13:05:00,70.61,70.67,70.6,70.66,11400.0,63.5218,63.5758,63.5129,63.5668,11400.0
2014-09-25 13:10:00,70.68,70.72,70.68,70.71,2800.0,63.5848,63.6208,63.5848,63.6118,2800.0
2014-09-25 13:15:00,70.7,70.8,70.7,70.75,9100.0,63.6028,63.6928,63.6028,63.6478,9100.0
2014-09-25 13:20:00,70.74,70.8,70.68,70.69,5500.0,63.6388,63.6928,63.5848,63.5938,5500.0
2014-09-25 13:25:00,70.69,70.75,70.67,70.74,5700.0,63.5938,63.6478,63.5758,63.6388,5700.0
2014-09-25 13:30:00,70.75,70.77,70.68,70.68,9100.0,63.6478,63.6658,63.5848,63.5848,9100.0
2014-09-25 13:35:00,70.69,70.7,70.66,70.68,4900.0,63.5938,63.6028,63.5668,63.5848,4900.0
2014-09-25 13:40:00,70.66,70.66,70.61,70.63,6500.0,63.5668,63.5668,63.5218,63.5398,6500.0
2014-09-25 13:45:00,70.64,70.64,70.56,70.56,11100.0,63.5488,63.5488,63.4769,63.4769,11100.0
2014-09-25 13:50:00,70.57,70.57,70.46,70.48,15100.0,63.4859,63.4859,63.3869,63.4049,15100.0
2014-09-25 13:55:00,70.47,70.55,70.46,70.53,5900.0,63.3959,63.4679,63.3869,63.4499,5900.0
2014-09-25 14:00:00,70.51,70.54,70.5,70.52,4100.0,63.4319,63.4589,63.4229,63.4409,4100.0
2014-09-25 14:05:00,70.54,70.58,70.53,70.55,7900.0,63.4589,63.4949,63.4499,63.4679,7900.0
2014-09-25 14:10:00,70.53,70.56,70.52,70.55,6400.0,63.4499,63.4769,63.4409,63.4679,6400.0
2014-09-25 14:15:00,70.56,70.57,70.51,70.56,7700.0,63.4769,63.4859,63.4319,63.4769,7700.0
2014-09-25 14:20:00,70.57,70.57,70.52,70.55,4500.0,63.4859,63.4859,63.4409,63.4679,4500.0
2014-09-25 14:25:00,70.55,70.56,70.5,70.54,4500.0,63.4679,63.4769,63.4229,63.4589,4500.0
2014-09-25 14:30:00,70.54,70.57,70.52,70.57,6000.0,63.4589,63.4859,63.4409,63.4859,6000.0
2014-09-25 14:35:00,70.57,70.62,70.57,70.62,7300.0,63.4859,63.5308,63.4859,63.5308,7300.0
2014-09-25 14:40:00,70.62,70.62,70.59,70.59,6400.0,63.5308,63.5308,63.5039,63.5039,6400.0
2014-09-25 14:45:00,70.59,70.7,70.59,70.7,12000.0,63.5039,63.6028,63.5039,63.6028,12000.0
2014-09-25 14:50:00,70.7,70.72,70.61,70.63,12100.0,63.6028,63.6208,63.5218,63.5398,12100.0
2014-09-25 14:55:00,70.62,70.62,70.52,70.52,10500.0,63.5308,63.5308,63.4409,63.4409,10500.0
2014-09-25 15:00:00,70.53,70.57,70.5,70.52,35600.0,63.4499,63.4859,63.4229,63.4409,35600.0
2014-09-25 15:05:00,70.52,70.54,70.5,70.53,16400.0,63.4409,63.4589,63.4229,63.4499,16400.0
2014-09-25 15:10:00,70.53,70.57,70.51,70.56,31000.0,63.4499,63.4859,63.4319,63.4769,31000.0
2014-09-25 15:15:00,70.55,70.66,70.55,70.66,33300.0,63.4679,63.5668,63.4679,63.5668,33300.0
2014-09-25 15:20:00,70.66,70.67,70.65,70.65,44500.0,63.5668,63.5758,63.5578,63.5578,44500.0
2014-09-25 15:25:00,70.65,70.68,70.62,70.67,20500.0,63.5578,63.5848,63.5308,63.5758,20500.0
2014-09-25 15:30:00,70.67,70.7,70.65,70.69,15100.0,63.5758,63.6028,63.5578,63.5938,15100.0
2014-09-25 15:35:00,70.7,70.79,70.69,70.79,29100.0,63.6028,63.6838,63.5938,63.6838,29100.0
2014-09-25 15:40:00,70.78,70.83,70.76,70.83,22700.0,63.6748,63.7198,63.6568,63.7198,22700.0
2014-09-25 15:45:00,70.82,70.82,70.71,70.77,30700.0,63.7108,63.7108,63.6118,63.6658,30700.0
2014-09-25 15:50:00,70.75,70.75,70.67,70.68,39600.0,63.6478,63.6478,63.5758,63.5848,39600.0
2014-09-25 15:55:00,70.68,70.69,70.52,70.52,91000.0,63.5848,63.5938,63.4409,63.4409,91000.0
2014-09-26 09:30:00,70.85,70.94,70.52,70.94,52400.0,63.7378,63.8187,63.4409,63.8187,52400.0
2014-09-26 09:35:00,70.96,71.04,70.87,70.9,61000.0,63.8367,63.9087,63.7557,63.7827,61000.0
2014-09-26 09:40:00,70.88,70.97,70.72,70.72,26200.0,63.7647,63.8457,63.6208,63.6208,26200.0
2014-09-26 09:45:00,70.76,70.77,70.62,70.72,11400.0,63.6568,63.6658,63.5308,63.6208,11400.0
2014-09-26 09:50:00,70.78,70.88,70.77,70.79,11800.0,63.6748,63.7647,63.6658,63.6838,11800.0
2014-09-26 09:55:00,70.77,70.79,70.59,70.75,33900.0,63.6658,63.6838,63.5039,63.6478,33900.0
2014-09-26 10:00:00,70.79,70.94,70.78,70.89,50200.0,63.6838,63.8187,63.6748,63.7737,50200.0
2014-09-26 10:05:00,70.89,70.9,70.75,70.78,28800.0,63.7737,63.7827,63.6478,63.6748,28800.0
2014-09-26 10:10:00,70.78,70.82,70.64,70.7,35300.0,63.6748,63.7108,63.5488,63.6028,35300.0
2014-09-26 10:15:00,70.69,70.73,70.63,70.65,27200.0,63.5938,63.6298,63.5398,63.5578,27200.0
2014-09-26 10:20:00,70.65,70.72,70.61,70.72,31200.0,63.5578,63.6208,63.5218,63.6208,31200.0
2014-09-26 10:25:00,70.72,70.92,70.72,70.76,41400.0,63.6208,63.8007,63.6208,63.6568,41400.0
2014-09-26 10:30:00,70.74,70.82,70.68,70.82,13200.0,63.6388,63.7108,63.5848,63.7108,13200.0
2014-09-26 10:35:00,70.82,70.85,70.72,70.73,35300.0,63.7108,63.7378,63.6208,63.6298,35300.0
2014-09-26 10:40:00,70.75,70.84,70.72,70.81,30900.0,63.6478,63.7288,63.6208,63.7018,30900.0
2014-09-26 10:45:00,70.8,70.81,70.62,70.62,42500.0,63.6928,63.7018,63.5308,63.5308,42500.0
2014-09-26 10:50:00,70.63,70.68,70.59,70.6,21100.0,63.5398,63.5848,63.5039,63.5129,21100.0
2014-09-26 10:55:00,70.59,70.83,70.57,70.83,14100.0,63.5039,63.7198,63.4859,63.7198,14100.0
2014-09-26 11:00:00,70.85,70.94,70.84,70.87,13200.0,63.7378,63.8187,63.7288,63.7557,13200.0
2014-09-26 11:05:00,70.9,70.9,70.78,70.9,34700.0,63.7827,63.7827,63.6748,63.7827,34700.0
2014-09-26 11:10:00,70.9,70.91,70.69,70.75,26600.0,63.7827,63.7917,63.5938,63.6478,26600.0
2014-09-26 11:15:00,70.76,70.8,70.7,70.71,21800.0,63.6568,63.6928,63.6028,63.6118,21800.0
2014-09-26 11:20:00,70.71,70.73,70.64,70.73,24400.0,63.6118,63.6298,63.5488,63.6298,24400.0
2014-09-26 11:25:00,70.74,70.78,70.73,70.78,9700.0,63.6388,63.6748,63.6298,63.6748,9700.0
2014-09-26 11:30:00,70.78,70.78,70.64,70.64,24400.0,63.6748,63.6748,63.5488,63.5488,24400.0
2014-09-26 11:35:00,70.65,70.66,70.54,70.64,24200.0,63.5578,63.5668,63.4589,63.5488,24200.0
2014-09-26 11:40:00,70.64,70.64,70.56,70.6,11000.0,63.5488,63.5488,63.4769,63.5129,11000.0
2014-09-26 11:45:00,70.62,70.65,70.55,70.64,9500.0,63.5308,63.5578,63.4679,63.5488,9500.0
2014-09-26 11:50:00,70.63,70.68,70.6,70.63,11700.0,63.5398,63.5848,63.5129,63.5398,11700.0
2014-09-26 11:55:00,70.62,70.65,70.53,70.59,29100.0,63.5308,63.5578,63.4499,63.5039,29100.0
2014-09-26 12:00:00,70.59,70.71,70.59,70.71,10900.0,63.5039,63.6118,63.5039,63.6118,10900.0
2014-09-26 12:05:00,70.73,70.76,70.7,70.7,15400.0,63.6298,63.6568,63.6028,63.6028,15400.0
2014-09-26 12:10:00,70.7,70.73,70.61,70.63,33500.0,63.6028,63.6298,63.5218,63.5398,33500.0
2014-09-26 12:15:00,70.63,70.77,70.61,70.76,14400.0,63.5398,63.6658,63.5218,63.6568,14400.0
2014-09-26 12:20:00,70.78,70.82,70.78,70.79,6900.0,63.6748,63.7108,63.6748,63.6838,6900.0
2014-09-26 12:25:00,70.8,70.8,70.68,70.71,21900.0,63.6928,63.6928,63.5848,63.6118,21900.0
2014-09-26 12:30:00,70.71,70.77,70.71,70.73,7400.0,63.6118,63.6658,63.6118,63.6298,7400.0
2014-09-26 12:35:00,70.72,70.78,70.66,70.75,29000.0,63.6208,63.6748,63.5668,63.6478,29000.0
2014-09-26 12:40:00,70.76,70.79,70.73,70.75,14400.0,63.6568,63.6838,63.6298,63.6478,14400.0
2014-09-26 12:45:00,70.75,70.78,70.74,70.78,7300.0,63.6478,63.6748,63.6388,63.6748,7300.0
2014-09-26 12:50:00,70.78,70.78,70.66,70.74,20000.0,63.6748,63.6748,63.5668,63.6388,20000.0
2014-09-26 12:55:00,70.74,70.76,70.68,70.69,16900.0,63.6388,63.6568,63.5848,63.5938,16900.0
2014-09-26 13:00:00,70.7,70.78,70.7,70.76,6700.0,63.6028,63.6748,63.6028,63.6568,6700.0
2014-09-26 13:05:00,70.78,70.78,70.68,70.7,18500.0,63.6748,63.6748,63.5848,63.6028,18500.0
2014-09-26 13:10:00,70.7,70.74,70.7,70.73,8800.0,63.6028,63.6388,63.6028,63.6298,8800.0
2014-09-26 13:15:00,70.73,70.75,70.7,70.72,10800.0,63.6298,63.6478,63.6028,63.6208,10800.0
2014-09-26 13:20:00,70.74,70.78,70.7,70.75,13300.0,63.6388,63.6748,63.6028,63.6478,13300.0
2014-09-26 13:25:00,70.75,70.75,70.72,70.72,9300.0,63.6478,63.6478,63.6208,63.6208,9300.0
2014-09-26 13:30:00,70.73,70.76,70.69,70.72,10300.0,63.6298,63.6568,63.5938,63.6208,10300.0
2014-09-26 13:35:00,70.72,70.74,70.68,70.68,10000.0,63.6208,63.6388,63.5848,63.5848,10000.0
2014-09-26 13:40:00,70.68,70.69,70.66,70.66,7100.0,63.5848,63.5938,63.5668,63.5668,7100.0
2014-09-26 13:45:00,70.66,70.66,70.6,70.65,12400.0,63.5668,63.5668,63.5129,63.5578,12400.0
2014-09-26 13:50:00,70.65,70.69,70.65,70.68,10700.0,63.5578,63.5938,63.5578,63.5848,10700.0
2014-09-26 13:55:00,70.68,70.72,70.67,70.72,11400.0,63.5848,63.6208,63.5758,63.6208,11400.0
2014-09-26 14:00:00,70.71,70.78,70.68,70.78,13900.0,63.6118,63.6748,63.5848,63.6748,13900.0
2014-09-26 14:05:00,70.78,70.82,70.74,70.82,21500.0,63.6748,63.7108,63.6388,63.7108,21500.0
2014-09-26 14:10:00,70.81,70.85,70.81,70.83,7800.0,63.7018,63.7378,63.7018,63.7198,7800.0
2014-09-26 14:15:00,70.84,70.98,70.84,70.93,45400.0,63.7288,63.8547,63.7288,63.8097,45400.0
2014-09-26 14:20:00,70.95,70.96,70.89,70.89,45200.0,63.8277,63.8367,63.7737,63.7737,45200.0
2014-09-26 14:25:00,70.95,70.97,70.88,70.9,21500.0,63.8277,63.8457,63.7647,63.7827,21500.0
2014-09-26 14:30:00,70.9,70.92,70.87,70.88,32200.0,63.7827,63.8007,63.7557,63.7647,32200.0
2014-09-26 14:35:00,70.89,70.93,70.89,70.91,36200.0,63.7737,63.8097,63.7737,63.7917,36200.0
2014-09-26 14:40:00,70.91,70.94,70.9,70.92,10800.0,63.7917,63.8187,63.7827,63.8007,10800.0
2014-09-26 14:45:00,70.93,71.07,70.92,71.04,51600.0,63.8097,63.9357,63.8007,63.9087,51600.0
2014-09-26 14:50:00,71.04,71.04,70.94,70.94,18900.0,63.9087,63.9087,63.8187,63.8187,18900.0
2014-09-26 14:55:00,70.92,70.92,70.86,70.9,21400.0,63.8007,63.8007,63.7468,63.7827,21400.0
2014-09-26 15:00:00,70.91,70.94,70.87,70.9,21300.0,63.7917,63.8187,63.7557,63.7827,21300.0
2014-09-26 15:05:00,70.91,70.93,70.91,70.92,18700.0,63.7917,63.8097,63.7917,63.8007,18700.0
2014-09-26 15:10:00,70.91,70.94,70.89,70.89,32000.0,63.7917,63.8187,63.7737,63.7737,32000.0
2014-09-26 15:15:00,70.89,70.89,70.79,70.79,21300.0,63.7737,63.7737,63.6838,63.6838,21300.0
2014-09-26 15:20:00,70.79,70.87,70.78,70.84,13600.0,63.6838,63.7557,63.6748,63.7288,13600.0
2014-09-26 15:25:00,70.84,70.86,70.8,70.85,30500.0,63.7288,63.7468,63.6928,63.7378,30500.0
2014-09-26 15:30:00,70.85,70.87,70.65,70.71,60200.0,63.7378,63.7557,63.5578,63.6118,60200.0
2014-09-26 15:35:00,70.72,70.72,70.67,70.7,36000.0,63.6208,63.6208,63.5758,63.6028,36000.0
2014-09-26 15:40:00,70.7,70.73,70.68,70.72,38400.0,63.6028,63.6298,63.5848,63.6208,38400.0
2014-09-26 15:45:00,70.72,70.73,70.64,70.7,59000.0,63.6208,63.6298,63.5488,63.6028,59000.0
2014-09-26 15:50:00,70.7,70.84,70.7,70.75,118400.0,63.6028,63.7288,63.6028,63.6478,118400.0
2014-09-26 15:55:00,70.76,70.76,70.66,70.72,222100.0,63.6568,63.6568,63.5668,63.6208,222100.0
2014-09-29 09:30:00,70.27,70.69,69.99,70.18,84900.0,63.216,63.5938,62.9641,63.135,84900.0
2014-09-29 09:35:00,70.23,70.42,70.23,70.29,21800.0,63.18,63.3509,63.18,63.234,21800.0
2014-09-29 09:40:00,70.28,70.33,70.23,70.33,21000.0,63.225,63.27,63.18,63.27,21000.0
2014-09-29 09:45:00,70.34,70.41,70.27,70.3,38900.0,63.279,63.3419,63.216,63.243,38900.0
2014-09-29 09:50:00,70.31,70.32,70.05,70.09,46100.0,63.252,63.261,63.0181,63.054,46100.0
2014-09-29 09:55:00,70.1,70.24,70.07,70.2,19200.0,63.063,63.189,63.0361,63.153,19200.0
2014-09-29 10:00:00,70.15,70.15,70.01,70.08,22700.0,63.108,63.108,62.9821,63.0451,22700.0
2014-09-29 10:05:00,70.08,70.16,70.05,70.05,31000.0,63.0451,63.117,63.0181,63.0181,31000.0
2014-09-29 10:10:00,70.08,70.12,70.01,70.04,17200.0,63.0451,63.081,62.9821,63.0091,17200.0
2014-09-29 10:15:00,70.04,70.15,69.97,70.15,31600.0,63.0091,63.108,62.9461,63.108,31600.0
2014-09-29 10:20:00,70.16,70.28,70.16,70.2,15200.0,63.117,63.225,63.117,63.153,15200.0
2014-09-29 10:25:00,70.21,70.22,70.15,70.16,6700.0,63.162,63.171,63.108,63.117,6700.0
2014-09-29 10:30:00,70.17,70.25,70.17,70.25,9600.0,63.126,63.198,63.126,63.198,9600.0
2014-09-29 10:35:00,70.25,70.28,70.21,70.28,13000.0,63.198,63.225,63.162,63.225,13000.0
2014-09-29 10:40:00,70.29,70.42,70.29,70.42,13100.0,63.234,63.3509,63.234,63.3509,13100.0
2014-09-29 10:45:00,70.41,70.45,70.33,70.36,12700.0,63.3419,63.3779,63.27,63.2969,12700.0
2014-09-29 10:50:00,70.35,70.41,70.35,70.39,13100.0,63.2879,63.3419,63.2879,63.3239,13100.0
2014-09-29 10:55:00,70.38,70.41,70.34,70.41,6800.0,63.3149,63.3419,63.279,63.3419,6800.0
2014-09-29 11:00:00,70.4,70.44,70.36,70.38,11000.0,63.3329,63.3689,63.2969,63.3149,11000.0
2014-09-29 11:05:00,70.39,70.43,70.36,70.36,21100.0,63.3239,63.3599,63.2969,63.2969,21100.0
2014-09-29 11:10:00,70.37,70.46,70.37,70.45,12600.0,63.3059,63.3869,63.3059,63.3779,12600.0
2014-09-29 11:15:00,70.45,70.49,70.45,70.47,15100.0,63.3779,63.4139,63.3779,63.3959,15100.0
2014-09-29 11:20:00,70.47,70.5,70.45,70.47,10700.0,63.3959,63.4229,63.3779,63.3959,10700.0
2014-09-29 11:25:00,70.46,70.49,70.45,70.48,11200.0,63.3869,63.4139,63.3779,63.4049,11200.0
2014-09-29 11:30:00,70.49,70.5,70.44,70.45,9800.0,63.4139,63.4229,63.3689,63.3779,9800.0
2014-09-29 11:35:00,70.44,70.46,70.42,70.43,9600.0,63.3689,63.3869,63.3509,63.3599,9600.0
2014-09-29 11:40:00,70.42,70.45,70.37,70.45,9100.0,63.3509,63.3779,63.3059,63.3779,9100.0
2014-09-29 11:45:00,70.45,70.49,70.43,70.49,11100.0,63.3779,63.4139,63.3599,63.4139,11100.0
2014-09-29 11:50:00,70.49,70.55,70.48,70.53,14400.0,63.4139,63.4679,63.4049,63.4499,14400.0
2014-09-29 11:55:00,70.54,70.61,70.54,70.61,6800.0,63.4589,63.5218,63.4589,63.5218,6800.0
2014-09-29 12:00:00,70.61,70.62,70.52,70.54,13300.0,63.5218,63.5308,63.4409,63.4589,13300.0
2014-09-29 12:05:00,70.53,70.53,70.44,70.48,12100.0,63.4499,63.4499,63.3689,63.4049,12100.0
2014-09-29 12:10:00,70.47,70.47,70.35,70.37,8800.0,63.3959,63.3959,63.2879,63.3059,8800.0
2014-09-29 12:15:00,70.37,70.42,70.37,70.42,12000.0,63.3059,63.3509,63.3059,63.3509,12000.0
2014-09-29 12:20:00,70.42,70.45,70.39,70.39,12200.0,63.3509,63.3779,63.3239,63.3239,12200.0
2014-09-29 12:25:00,70.39,70.39,70.32,70.35,9900.0,63.3239,63.3239,63.261,63.2879,9900.0
2014-09-29 12:30:00,70.33,70.33,70.27,70.27,9000.0,63.27,63.27,63.216,63.216,9000.0
2014-09-29 12:35:00,70.28,70.28,70.21,70.21,11100.0,63.225,63.225,63.162,63.162,11100.0
2014-09-29 12:40:00,70.22,70.34,70.22,70.34,12800.0,63.171,63.279,63.171,63.279,12800.0
2014-09-29 12:45:00,70.34,70.36,70.29,70.35,7600.0,63.279,63.2969,63.234,63.2879,7600.0
2014-09-29 12:50:00,70.36,70.45,70.36,70.42,11000.0,63.2969,63.3779,63.2969,63.3509,11000.0
2014-09-29 12:55:00,70.42,70.48,70.42,70.42,6100.0,63.3509,63.4049,63.3509,63.3509,6100.0
2014-09-29 13:00:00,70.41,70.47,70.36,70.37,17700.0,63.3419,63.3959,63.2969,63.3059,17700.0
2014-09-29 13:05:00,70.36,70.36,70.29,70.34,9600.0,63.2969,63.2969,63.234,63.279,9600.0
2014-09-29 13:10:00,70.32,70.34,70.31,70.33,5600.0,63.261,63.279,63.252,63.27,5600.0
2014-09-29 13:15:00,70.33,70.49,70.33,70.44,20100.0,63.27,63.4139,63.27,63.3689,20100.0
2014-09-29 13:20:00,70.44,70.47,70.4,70.4,6800.0,63.3689,63.3959,63.3329,63.3329,6800.0
2014-09-29 13:25:00,70.39,70.45,70.38,70.44,6100.0,63.3239,63.3779,63.3149,63.3689,6100.0
2014-09-29 13:30:00,70.43,70.49,70.43,70.46,11800.0,63.3599,63.4139,63.3599,63.3869,11800.0
2014-09-29 13:35:00,70.45,70.45,70.34,70.36,9200.0,63.3779,63.3779,63.279,63.2969,9200.0
2014-09-29 13:40:00,70.38,70.4,70.33,70.34,9400.0,63.3149,63.3329,63.27,63.279,9400.0
2014-09-29 13:45:00,70.34,70.39,70.34,70.39,13300.0,63.279,63.3239,63.279,63.3239,13300.0
2014-09-29 13:50:00,70.39,70.48,70.39,70.47,10200.0,63.3239,63.4049,63.3239,63.3959,10200.0
2014-09-29 13:55:00,70.47,70.47,70.39,70.4,15300.0,63.3959,63.3959,63.3239,63.3329,15300.0
2014-09-29 14:00:00,70.4,70.53,70.4,70.51,12800.0,63.3329,63.4499,63.3329,63.4319,12800.0
2014-09-29 14:05:00,70.51,70.53,70.45,70.46,14800.0,63.4319,63.4499,63.3779,63.3869,14800.0
2014-09-29 14:10:00,70.46,70.5,70.4,70.43,11600.0,63.3869,63.4229,63.3329,63.3599,11600.0
2014-09-29 14:15:00,70.43,70.43,70.38,70.38,7600.0,63.3599,63.3599,63.3149,63.3149,7600.0
2014-09-29 14:20:00,70.38,70.4,70.29,70.29,11300.0,63.3149,63.3329,63.234,63.234,11300.0
2014-09-29 14:25:00,70.28,70.33,70.25,70.27,8700.0,63.225,63.27,63.198,63.216,8700.0
2014-09-29 14:30:00,70.27,70.32,70.24,70.32,9300.0,63.216,63.261,63.189,63.261,9300.0
2014-09-29 14:35:00,70.32,70.33,70.26,70.28,12000.0,63.261,63.27,63.207,63.225,12000.0
2014-09-29 14:40:00,70.29,70.3,70.24,70.26,9200.0,63.234,63.243,63.189,63.207,9200.0
2014-09-29 14:45:00,70.26,70.34,70.26,70.34,10300.0,63.207,63.279,63.207,63.279,10300.0
2014-09-29 14:50:00,70.33,70.38,70.3,70.3,13900.0,63.27,63.3149,63.243,63.243,13900.0
2014-09-29 14:55:00,70.3,70.48,70.3,70.45,18800.0,63.243,63.4049,63.243,63.3779,18800.0
2014-09-29 15:00:00,70.46,70.48,70.41,70.43,11300.0,63.3869,63.4049,63.3419,63.3599,11300.0
2014-09-29 15:05:00,70.44,70.47,70.4,70.4,15100.0,63.3689,63.3959,63.3329,63.3329,15100.0
2014-09-29 15:10:00,70.4,70.56,70.4,70.56,16500.0,63.3329,63.4769,63.3329,63.4769,16500.0
2014-09-29 15:15:00,70.56,70.59,70.49,70.57,34400.0,63.4769,63.5039,63.4139,63.4859,34400.0
2014-09-29 15:20:00,70.57,70.59,70.53,70.58,24000.0,63.4859,63.5039,63.4499,63.4949,24000.0
2014-09-29 15:25:00,70.57,70.61,70.56,70.57,13000.0,63.4859,63.5218,63.4769,63.4859,13000.0
2014-09-29 15:30:00,70.57,70.58,70.52,70.57,25700.0,63.4859,63.4949,63.4409,63.4859,25700.0
2014-09-29 15:35:00,70.58,70.61,70.56,70.58,17600.0,63.4949,63.5218,63.4769,63.4949,17600.0
2014-09-29 15:40:00,70.57,70.58,70.4,70.42,51500.0,63.4859,63.4949,63.3329,63.3509,51500.0
2014-09-29 15:45:00,70.42,70.55,70.42,70.48,32300.0,63.3509,63.4679,63.3509,63.4049,32300.0
2014-09-29 15:50:00,70.48,70.5,70.4,70.43,44500.0,63.4049,63.4229,63.3329,63.3599,44500.0
2014-09-29 15:55:00,70.44,70.49,70.41,70.43,78600.0,63.3689,63.4139,63.3419,63.3599,78600.0
2014-09-30 09:30:00,70.23,70.56,70.23,70.39,67600.0,63.18,63.4769,63.18,63.3239,67600.0
2014-09-30 09:35:00,70.39,70.4,70.27,70.28,11800.0,63.3239,63.3329,63.216,63.225,11800.0
2014-09-30 09:40:00,70.3,70.32,70.07,70.08,24900.0,63.243,63.261,63.0361,63.0451,24900.0
2014-09-30 09:45:00,70.13,70.31,70.13,70.22,41800.0,63.09,63.252,63.09,63.171,41800.0
2014-09-30 09:50:00,70.19,70.26,70.12,70.25,17700.0,63.144,63.207,63.081,63.198,17700.0
2014-09-30 09:55:00,70.26,70.27,70.19,70.26,18400.0,63.207,63.216,63.144,63.207,18400.0
2014-09-30 10:00:00,70.24,70.24,70.02,70.09,17000.0,63.189,63.189,62.9911,63.054,17000.0
2014-09-30 10:05:00,70.09,70.25,70.09,70.19,6600.0,63.054,63.198,63.054,63.144,6600.0
2014-09-30 10:10:00,70.2,70.26,70.17,70.2,27100.0,63.153,63.207,63.126,63.153,27100.0
2014-09-30 10:15:00,70.2,70.26,70.19,70.2,39500.0,63.153,63.207,63.144,63.153,39500.0
2014-09-30 10:20:00,70.19,70.25,70.18,70.18,9300.0,63.144,63.198,63.135,63.135,9300.0
2014-09-30 10:25:00,70.18,70.19,70.14,70.17,9700.0,63.135,63.144,63.099,63.126,9700.0
2014-09-30 10:30:00,70.18,70.3,70.18,70.3,8300.0,63.135,63.243,63.135,63.243,8300.0
2014-09-30 10:35:00,70.31,70.4,70.29,70.36,5900.0,63.252,63.3329,63.234,63.2969,5900.0
2014-09-30 10:40:00,70.36,70.44,70.32,70.42,15700.0,63.2969,63.3689,63.261,63.3509,15700.0
2014-09-30 10:45:00,70.42,70.47,70.33,70.33,43600.0,63.3509,63.3959,63.27,63.27,43600.0
2014-09-30 10:50:00,70.33,70.34,70.28,70.28,15600.0,63.27,63.279,63.225,63.225,15600.0
2014-09-30 10:55:00,70.29,70.33,70.25,70.33,16300.0,63.234,63.27,63.198,63.27,16300.0
2014-09-30 11:00:00,70.33,70.42,70.32,70.4,6100.0,63.27,63.3509,63.261,63.3329,6100.0
2014-09-30 11:05:00,70.4,70.48,70.4,70.46,11300.0,63.3329,63.4049,63.3329,63.3869,11300.0
2014-09-30 11:10:00,70.46,70.49,70.42,70.42,18500.0,63.3869,63.4139,63.3509,63.3509,18500.0
2014-09-30 11:15:00,70.41,70.49,70.41,70.43,15300.0,63.3419,63.4139,63.3419,63.3599,15300.0
2014-09-30 11:20:00,70.41,70.46,70.4,70.46,16900.0,63.3419,63.3869,63.3329,63.3869,16900.0
2014-09-30 11:25:00,70.46,70.5,70.44,70.47,25700.0,63.3869,63.4229,63.3689,63.3959,25700.0
2014-09-30 11:30:00,70.46,70.49,70.46,70.47,5100.0,63.3869,63.4139,63.3869,63.3959,5100.0
2014-09-30 11:35:00,70.47,70.58,70.45,70.5,33500.0,63.3959,63.4949,63.3779,63.4229,33500.0
2014-09-30 11:40:00,70.48,70.5,70.42,70.44,15300.0,63.4049,63.4229,63.3509,63.3689,15300.0
2014-09-30 11:45:00,70.43,70.46,70.41,70.44,5100.0,63.3599,63.3869,63.3419,63.3689,5100.0
2014-09-30 11:50:00,70.45,70.46,70.41,70.44,13300.0,63.3779,63.3869,63.3419,63.3689,13300.0
2014-09-30 11:55:00,70.45,70.48,70.44,70.45,11800.0,63.3779,63.4049,63.3689,63.3779,11800.0
2014-09-30 12:00:00,70.45,70.46,70.42,70.45,32500.0,63.3779,63.3869,63.3509,63.3779,32500.0
2014-09-30 12:05:00,70.45,70.47,70.45,70.46,19200.0,63.3779,63.3959,63.3779,63.3869,19200.0
2014-09-30 12:10:00,70.47,70.63,70.46,70.61,16200.0,63.3959,63.5398,63.3869,63.5218,16200.0
2014-09-30 12:15:00,70.61,70.63,70.55,70.56,6200.0,63.5218,63.5398,63.4679,63.4769,6200.0
2014-09-30 12:20:00,70.56,70.57,70.49,70.5,8100.0,63.4769,63.4859,63.4139,63.4229,8100.0
2014-09-30 12:25:00,70.5,70.54,70.46,70.5,7800.0,63.4229,63.4589,63.3869,63.4229,7800.0
2014-09-30 12:30:00,70.5,70.56,70.47,70.52,11700.0,63.4229,63.4769,63.3959,63.4409,11700.0
2014-09-30 12:35:00,70.52,70.52,70.42,70.44,10700.0,63.4409,63.4409,63.3509,63.3689,10700.0
2014-09-30 12:40:00,70.43,70.47,70.41,70.45,15700.0,63.3599,63.3959,63.3419,63.3779,15700.0
2014-09-30 12:45:00,70.46,70.56,70.46,70.53,14300.0,63.3869,63.4769,63.3869,63.4499,14300.0
2014-09-30 12:50:00,70.54,70.56,70.51,70.55,9500.0,63.4589,63.4769,63.4319,63.4679,9500.0
2014-09-30 12:55:00,70.54,70.57,70.49,70.5,19900.0,63.4589,63.4859,63.4139,63.4229,19900.0
2014-09-30 13:00:00,70.5,70.53,70.49,70.5,11300.0,63.4229,63.4499,63.4139,63.4229,11300.0
2014-09-30 13:05:00,70.51,70.55,70.49,70.51,11500.0,63.4319,63.4679,63.4139,63.4319,11500.0
2014-09-30 13:10:00,70.51,70.55,70.5,70.5,7000.0,63.4319,63.4679,63.4229,63.4229,7000.0
2014-09-30 13:15:00,70.51,70.53,70.45,70.45,5100.0,63.4319,63.4499,63.3779,63.3779,5100.0
2014-09-30 13:20:00,70.45,70.45,70.39,70.41,6300.0,63.3779,63.3779,63.3239,63.3419,6300.0
2014-09-30 13:25:00,70.41,70.44,70.33,70.35,9400.0,63.3419,63.3689,63.27,63.2879,9400.0
2014-09-30 13:30:00,70.35,70.38,70.28,70.28,8500.0,63.2879,63.3149,63.225,63.225,8500.0
2014-09-30 13:35:00,70.29,70.32,70.26,70.26,7800.0,63.234,63.261,63.207,63.207,7800.0
2014-09-30 13:40:00,70.25,70.25,70.13,70.14,6300.0,63.198,63.198,63.09,63.099,6300.0
2014-09-30 13:45:00,70.13,70.13,70.01,70.01,10000.0,63.09,63.09,62.9821,62.9821,10000.0
2014-09-30 13:50:00,70.01,70.07,70.0,70.06,6200.0,62.9821,63.0361,62.9731,63.0271,6200.0
2014-09-30 13:55:00,70.07,70.11,70.07,70.11,8000.0,63.0361,63.072,63.0361,63.072,8000.0
2014-09-30 14:00:00,70.09,70.17,70.09,70.17,7300.0,63.054,63.126,63.054,63.126,7300.0
2014-09-30 14:05:00,70.18,70.22,70.16,70.18,11100.0,63.135,63.171,63.117,63.135,11100.0
2014-09-30 14:10:00,70.2,70.21,70.1,70.12,9500.0,63.153,63.162,63.063,63.081,9500.0
2014-09-30 14:15:00,70.14,70.14,70.04,70.08,9700.0,63.099,63.099,63.0091,63.0451,9700.0
2014-09-30 14:20:00,70.07,70.11,70.01,70.05,9300.0,63.0361,63.072,62.9821,63.0181,9300.0
2014-09-30 14:25:00,70.07,70.1,70.03,70.09,27900.0,63.0361,63.063,63.0001,63.054,27900.0
2014-09-30 14:30:00,70.09,70.21,70.08,70.18,9100.0,63.054,63.162,63.0451,63.135,9100.0
2014-09-30 14:35:00,70.17,70.22,70.15,70.2,9000.0,63.126,63.171,63.108,63.153,9000.0
2014-09-30 14:40:00,70.2,70.2,70.15,70.17,7000.0,63.153,63.153,63.108,63.126,7000.0
2014-09-30 14:45:00,70.18,70.23,70.16,70.22,17800.0,63.135,63.18,63.117,63.171,17800.0
2014-09-30 14:50:00,70.23,70.23,70.18,70.19,7800.0,63.18,63.18,63.135,63.144,7800.0
2014-09-30 14:55:00,70.18,70.22,70.14,70.15,12000.0,63.135,63.171,63.099,63.108,12000.0
2014-09-30 15:00:00,70.13,70.13,70.04,70.05,11500.0,63.09,63.09,63.0091,63.0181,11500.0
2014-09-30 15:05:00,70.05,70.07,70.01,70.07,11700.0,63.0181,63.0361,62.9821,63.0361,11700.0
2014-09-30 15:10:00,70.07,70.09,70.04,70.04,13400.0,63.0361,63.054,63.0091,63.0091,13400.0
2014-09-30 15:15:00,70.03,70.11,70.03,70.07,15100.0,63.0001,63.072,63.0001,63.0361,15100.0
2014-09-30 15:20:00,70.07,70.18,70.07,70.17,21400.0,63.0361,63.135,63.0361,63.126,21400.0
2014-09-30 15:25:00,70.19,70.2,70.13,70.15,16700.0,63.144,63.153,63.09,63.108,16700.0
2014-09-30 15:30:00,70.14,70.16,70.04,70.11,34900.0,63.099,63.117,63.0091,63.072,34900.0
2014-09-30 15:35:00,70.12,70.19,70.12,70.12,33100.0,63.081,63.144,63.081,63.081,33100.0
2014-09-30 15:40:00,70.11,70.12,70.06,70.06,30800.0,63.072,63.081,63.0271,63.0271,30800.0
2014-09-30 15:45:00,70.05,70.06,69.98,69.98,57100.0,63.0181,63.0271,62.9551,62.9551,57100.0
2014-09-30 15:50:00,69.97,70.04,69.93,70.03,100900.0,62.9461,63.0091,62.9101,63.0001,100900.0
2014-09-30 15:55:00,70.04,70.04,69.9,69.9,195200.0,63.0091,63.0091,62.8831,62.8831,195200.0
2014-10-01 09:30:00,69.56,69.58,69.15,69.15,62000.0,62.5773,62.5952,62.2084,62.2084,62000.0
2014-10-01 09:35:00,69.15,69.19,68.79,68.81,135800.0,62.2084,62.2444,61.8845,61.9025,135800.0
2014-10-01 09:40:00,68.82,68.86,68.61,68.79,46200.0,61.9115,61.9475,61.7226,61.8845,46200.0
2014-10-01 09:45:00,68.79,68.9,68.74,68.85,61300.0,61.8845,61.9835,61.8396,61.9385,61300.0
2014-10-01 09:50:00,68.84,68.85,68.63,68.68,61000.0,61.9295,61.9385,61.7406,61.7856,61000.0
2014-10-01 09:55:00,68.66,68.66,68.44,68.55,55100.0,61.7676,61.7676,61.5697,61.6686,55100.0
2014-10-01 10:00:00,68.54,68.54,68.23,68.24,59500.0,61.6596,61.6596,61.3808,61.3898,59500.0
2014-10-01 10:05:00,68.24,68.34,68.17,68.2,41100.0,61.3898,61.4797,61.3268,61.3538,41100.0
2014-10-01 10:10:00,68.2,68.2,67.83,67.98,141700.0,61.3538,61.3538,61.0209,61.1559,141700.0
2014-10-01 10:15:00,67.98,68.06,67.85,68.0,56900.0,61.1559,61.2278,61.0389,61.1739,56900.0
2014-10-01 10:20:00,68.01,68.24,67.99,68.23,34300.0,61.1828,61.3898,61.1649,61.3808,34300.0
2014-10-01 10:25:00,68.22,68.36,68.2,68.3,35800.0,61.3718,61.4977,61.3538,61.4437,35800.0
2014-10-01 10:30:00,68.3,68.31,68.07,68.14,27600.0,61.4437,61.4527,61.2368,61.2998,27600.0
2014-10-01 10:35:00,68.15,68.17,67.88,67.93,38500.0,61.3088,61.3268,61.0659,61.1109,38500.0
2014-10-01 10:40:00,67.93,68.07,67.93,68.04,27400.0,61.1109,61.2368,61.1109,61.2098,27400.0
2014-10-01 10:45:00,68.04,68.05,67.83,67.93,54600.0,61.2098,61.2188,61.0209,61.1109,54600.0
2014-10-01 10:50:00,67.94,68.01,67.88,67.89,48400.0,61.1199,61.1828,61.0659,61.0749,48400.0
2014-10-01 10:55:00,67.89,68.21,67.89,68.18,29800.0,61.0749,61.3628,61.0749,61.3358,29800.0
2014-10-01 11:00:00,68.19,68.34,68.16,68.32,53100.0,61.3448,61.4797,61.3178,61.4617,53100.0
2014-10-01 11:05:00,68.32,68.5,68.3,68.47,130700.0,61.4617,61.6237,61.4437,61.5967,130700.0
2014-10-01 11:10:00,68.47,68.56,68.47,68.49,44500.0,61.5967,61.6776,61.5967,61.6147,44500.0
2014-10-01 11:15:00,68.49,68.6,68.48,68.55,30500.0,61.6147,61.7136,61.6057,61.6686,30500.0
2014-10-01 11:20:00,68.57,68.61,68.52,68.61,33400.0,61.6866,61.7226,61.6417,61.7226,33400.0
2014-10-01 11:25:00,68.61,68.61,68.47,68.5,23400.0,61.7226,61.7226,61.5967,61.6237,23400.0
2014-10-01 11:30:00,68.49,68.49,68.32,68.34,71200.0,61.6147,61.6147,61.4617,61.4797,71200.0
2014-10-01 11:35:00,68.33,68.34,68.21,68.22,60700.0,61.4707,61.4797,61.3628,61.3718,60700.0
2014-10-01 11:40:00,68.23,68.23,68.08,68.13,39600.0,61.3808,61.3808,61.2458,61.2908,39600.0
2014-10-01 11:45:00,68.13,68.15,67.94,67.94,24300.0,61.2908,61.3088,61.1199,61.1199,24300.0
2014-10-01 11:50:00,67.96,68.05,67.94,68.05,31500.0,61.1379,61.2188,61.1199,61.2188,31500.0
2014-10-01 11:55:00,68.05,68.09,68.03,68.06,27500.0,61.2188,61.2548,61.2008,61.2278,27500.0
2014-10-01 12:00:00,68.06,68.09,68.01,68.03,25300.0,61.2278,61.2548,61.1828,61.2008,25300.0
2014-10-01 12:05:00,68.01,68.03,67.95,67.99,21700.0,61.1828,61.2008,61.1289,61.1649,21700.0
2014-10-01 12:10:00,68.0,68.01,67.77,67.77,68600.0,61.1739,61.1828,60.9669,60.9669,68600.0
2014-10-01 12:15:00,67.78,67.82,67.75,67.79,33100.0,60.9759,61.0119,60.9489,60.9849,33100.0
2014-10-01 12:20:00,67.8,67.82,67.67,67.76,36300.0,60.9939,61.0119,60.877,60.9579,36300.0
2014-10-01 12:25:00,67.77,67.9,67.68,67.86,35800.0,60.9669,61.0839,60.886,61.0479,35800.0
2014-10-01 12:30:00,67.87,67.87,67.78,67.8,18900.0,61.0569,61.0569,60.9759,60.9939,18900.0
2014-10-01 12:35:00,67.8,67.9,67.8,67.82,28300.0,60.9939,61.0839,60.9939,61.0119,28300.0
2014-10-01 12:40:00,67.81,67.84,67.71,67.73,30100.0,61.0029,61.0299,60.913,60.931,30100.0
2014-10-01 12:45:00,67.74,67.75,67.55,67.56,47500.0,60.94,60.9489,60.769,60.778,47500.0
2014-10-01 12:50:00,67.57,67.67,67.56,67.66,16000.0,60.787,60.877,60.778,60.868,16000.0
2014-10-01 12:55:00,67.67,67.7,67.58,67.6,18200.0,60.877,60.904,60.796,60.814,18200.0
2014-10-01 13:00:00,67.6,67.67,67.55,67.61,28600.0,60.814,60.877,60.769,60.823,28600.0
2014-10-01 13:05:00,67.61,67.63,67.5,67.5,29300.0,60.823,60.841,60.724,60.724,29300.0
2014-10-01 13:10:00,67.51,67.58,67.5,67.58,18800.0,60.733,60.796,60.724,60.796,18800.0
2014-10-01 13:15:00,67.57,67.58,67.5,67.53,19100.0,60.787,60.796,60.724,60.751,19100.0
2014-10-01 13:20:00,67.52,67.56,67.5,67.54,13300.0,60.742,60.778,60.724,60.76,13300.0
2014-10-01 13:25:00,67.51,67.56,67.51,67.54,14500.0,60.733,60.778,60.733,60.76,14500.0
2014-10-01 13:30:00,67.54,67.54,67.45,67.47,32400.0,60.76,60.76,60.6791,60.6971,32400.0
2014-10-01 13:35:00,67.47,67.49,67.34,67.37,38400.0,60.6971,60.715,60.5801,60.6071,38400.0
2014-10-01 13:40:00,67.35,67.38,67.35,67.37,11900.0,60.5891,60.6161,60.5891,60.6071,11900.0
2014-10-01 13:45:00,67.38,67.48,67.38,67.42,17600.0,60.6161,60.7061,60.6161,60.6521,17600.0
2014-10-01 13:50:00,67.41,67.47,67.4,67.43,24300.0,60.6431,60.6971,60.6341,60.6611,24300.0
2014-10-01 13:55:00,67.42,67.42,67.34,67.36,35600.0,60.6521,60.6521,60.5801,60.5981,35600.0
2014-10-01 14:00:00,67.37,67.49,67.36,67.48,23400.0,60.6071,60.715,60.5981,60.7061,23400.0
2014-10-01 14:05:00,67.5,67.64,67.5,67.64,33800.0,60.724,60.85,60.724,60.85,33800.0
2014-10-01 14:10:00,67.63,67.67,67.58,67.62,29500.0,60.841,60.877,60.796,60.832,29500.0
2014-10-01 14:15:00,67.62,67.74,67.59,67.74,36000.0,60.832,60.94,60.805,60.94,36000.0
2014-10-01 14:20:00,67.74,67.8,67.7,67.8,32000.0,60.94,60.9939,60.904,60.9939,32000.0
2014-10-01 14:25:00,67.81,67.88,67.81,67.83,43300.0,61.0029,61.0659,61.0029,61.0209,43300.0
2014-10-01 14:30:00,67.83,67.86,67.74,67.75,20200.0,61.0209,61.0479,60.94,60.9489,20200.0
2014-10-01 14:35:00,67.76,67.83,67.76,67.83,29200.0,60.9579,61.0209,60.9579,61.0209,29200.0
2014-10-01 14:40:00,67.83,67.85,67.78,67.84,28800.0,61.0209,61.0389,60.9759,61.0299,28800.0
2014-10-01 14:45:00,67.84,67.88,67.84,67.87,34900.0,61.0299,61.0659,61.0299,61.0569,34900.0
2014-10-01 14:50:00,67.86,67.87,67.82,67.86,45100.0,61.0479,61.0569,61.0119,61.0479,45100.0
2014-10-01 14:55:00,67.85,67.86,67.73,67.73,54100.0,61.0389,61.0479,60.931,60.931,54100.0
2014-10-01 15:00:00,67.74,67.75,67.59,67.61,57100.0,60.94,60.9489,60.805,60.823,57100.0
2014-10-01 15:05:00,67.6,67.62,67.51,67.51,70100.0,60.814,60.832,60.733,60.733,70100.0
2014-10-01 15:10:00,67.51,67.61,67.5,67.61,37500.0,60.733,60.823,60.724,60.823,37500.0
2014-10-01 15:15:00,67.62,67.74,67.62,67.73,56300.0,60.832,60.94,60.832,60.931,56300.0
2014-10-01 15:20:00,67.72,67.72,67.62,67.62,54100.0,60.922,60.922,60.832,60.832,54100.0
2014-10-01 15:25:00,67.63,67.73,67.63,67.73,60000.0,60.841,60.931,60.841,60.931,60000.0
2014-10-01 15:30:00,67.73,67.88,67.73,67.85,77000.0,60.931,61.0659,60.931,61.0389,77000.0
2014-10-01 15:35:00,67.85,67.91,67.79,67.91,79000.0,61.0389,61.0929,60.9849,61.0929,79000.0
2014-10-01 15:40:00,67.91,67.99,67.9,67.95,93600.0,61.0929,61.1649,61.0839,61.1289,93600.0
2014-10-01 15:45:00,67.95,68.02,67.95,67.98,74700.0,61.1289,61.1918,61.1289,61.1559,74700.0
2014-10-01 15:50:00,67.98,68.02,67.93,67.96,91200.0,61.1559,61.1918,61.1109,61.1379,91200.0
2014-10-01 15:55:00,67.97,68.0,67.92,67.94,176400.0,61.1469,61.1739,61.1019,61.1199,176400.0
2014-10-02 09:30:00,67.98,67.99,67.76,67.95,40600.0,61.1559,61.1649,60.9579,61.1289,40600.0
2014-10-02 09:35:00,67.96,68.16,67.96,68.08,23200.0,61.1379,61.3178,61.1379,61.2458,23200.0
2014-10-02 09:40:00,68.05,68.05,67.92,68.0,44300.0,61.2188,61.2188,61.1019,61.1739,44300.0
2014-10-02 09:45:00,68.0,68.02,67.82,67.85,43400.0,61.1739,61.1918,61.0119,61.0389,43400.0
2014-10-02 09:50:00,67.85,67.91,67.74,67.77,139300.0,61.0389,61.0929,60.94,60.9669,139300.0
2014-10-02 09:55:00,67.78,67.8,67.7,67.73,35200.0,60.9759,60.9939,60.904,60.931,35200.0
2014-10-02 10:00:00,67.74,67.77,67.61,67.69,34300.0,60.94,60.9669,60.823,60.895,34300.0
2014-10-02 10:05:00,67.69,67.8,67.68,67.76,30000.0,60.895,60.9939,60.886,60.9579,30000.0
2014-10-02 10:10:00,67.76,67.79,67.52,67.6,39700.0,60.9579,60.9849,60.742,60.814,39700.0
2014-10-02 10:15:00,67.6,67.72,67.6,67.68,17600.0,60.814,60.922,60.814,60.886,17600.0
2014-10-02 10:20:00,67.69,67.74,67.66,67.66,30600.0,60.895,60.94,60.868,60.868,30600.0
2014-10-02 10:25:00,67.66,67.66,67.55,67.55,15800.0,60.868,60.868,60.769,60.769,15800.0
2014-10-02 10:30:00,67.54,67.58,67.35,67.38,69500.0,60.76,60.796,60.5891,60.6161,69500.0
2014-10-02 10:35:00,67.37,67.38,67.19,67.22,63300.0,60.6071,60.6161,60.4452,60.4722,63300.0
2014-10-02 10:40:00,67.22,67.27,66.96,66.97,64200.0,60.4722,60.5171,60.2383,60.2472,64200.0
2014-10-02 10:45:00,66.97,66.98,66.84,66.9,92800.0,60.2472,60.2562,60.1303,60.1843,92800.0
2014-10-02 10:50:00,66.88,66.91,66.74,66.75,59800.0,60.1663,60.1933,60.0403,60.0493,59800.0
2014-10-02 10:55:00,66.76,66.76,66.55,66.68,79700.0,60.0583,60.0583,59.8694,59.9864,79700.0
2014-10-02 11:00:00,66.71,66.72,66.66,66.7,38200.0,60.0133,60.0223,59.9684,60.0044,38200.0
2014-10-02 11:05:00,66.7,66.87,66.68,66.84,50700.0,60.0044,60.1573,59.9864,60.1303,50700.0
2014-10-02 11:10:00,66.84,66.9,66.8,66.82,25200.0,60.1303,60.1843,60.0943,60.1123,25200.0
2014-10-02 11:15:00,66.83,66.83,66.78,66.79,27600.0,60.1213,60.1213,60.0763,60.0853,27600.0
2014-10-02 11:20:00,66.78,66.78,66.47,66.5,79900.0,60.0763,60.0763,59.7974,59.8244,79900.0
2014-10-02 11:25:00,66.51,66.51,66.36,66.38,95700.0,59.8334,59.8334,59.6985,59.7165,95700.0
2014-10-02 11:30:00,66.39,66.4,65.82,65.91,217000.0,59.7255,59.7345,59.2127,59.2937,217000.0
2014-10-02 11:35:00,65.92,66.05,65.72,65.72,105300.0,59.3027,59.4196,59.1227,59.1227,105300.0
2014-10-02 11:40:00,65.72,65.79,65.48,65.58,69900.0,59.1227,59.1857,58.9068,58.9968,69900.0
2014-10-02 11:45:00,65.58,65.92,65.57,65.83,84600.0,58.9968,59.3027,58.9878,59.2217,84600.0
2014-10-02 11:50:00,65.83,66.05,65.75,66.05,44400.0,59.2217,59.4196,59.1497,59.4196,44400.0
2014-10-02 11:55:00,66.04,66.11,65.97,66.11,39200.0,59.4106,59.4736,59.3476,59.4736,39200.0
2014-10-02 12:00:00,66.11,66.25,66.11,66.24,21600.0,59.4736,59.5995,59.4736,59.5905,21600.0
2014-10-02 12:05:00,66.24,66.41,66.24,66.37,17100.0,59.5905,59.7435,59.5905,59.7075,17100.0
2014-10-02 12:10:00,66.38,66.45,66.36,66.45,31600.0,59.7165,59.7794,59.6985,59.7794,31600.0
2014-10-02 12:15:00,66.44,66.47,66.36,66.42,26400.0,59.7705,59.7974,59.6985,59.7525,26400.0
2014-10-02 12:20:00,66.4,66.48,66.36,66.48,15000.0,59.7345,59.8064,59.6985,59.8064,15000.0
2014-10-02 12:25:00,66.47,66.48,66.38,66.44,16600.0,59.7974,59.8064,59.7165,59.7705,16600.0
2014-10-02 12:30:00,66.45,66.6,66.38,66.48,27900.0,59.7794,59.9144,59.7165,59.8064,27900.0
2014-10-02 12:35:00,66.48,66.48,66.31,66.35,23300.0,59.8064,59.8064,59.6535,59.6895,23300.0
2014-10-02 12:40:00,66.36,66.45,66.3,66.37,47900.0,59.6985,59.7794,59.6445,59.7075,47900.0
2014-10-02 12:45:00,66.36,66.43,66.34,66.36,22200.0,59.6985,59.7615,59.6805,59.6985,22200.0
2014-10-02 12:50:00,66.37,66.61,66.37,66.61,22800.0,59.7075,59.9234,59.7075,59.9234,22800.0
2014-10-02 12:55:00,66.61,66.77,66.61,66.77,45500.0,59.9234,60.0673,59.9234,60.0673,45500.0
2014-10-02 13:00:00,66.77,66.88,66.74,66.88,30900.0,60.0673,60.1663,60.0403,60.1663,30900.0
2014-10-02 13:05:00,66.88,66.88,66.82,66.88,34600.0,60.1663,60.1663,60.1123,60.1663,34600.0
2014-10-02 13:10:00,66.89,67.07,66.89,67.06,35200.0,60.1753,60.3372,60.1753,60.3282,35200.0
2014-10-02 13:15:00,67.07,67.16,67.04,67.13,58600.0,60.3372,60.4182,60.3102,60.3912,58600.0
2014-10-02 13:20:00,67.13,67.13,67.04,67.07,31900.0,60.3912,60.3912,60.3102,60.3372,31900.0
2014-10-02 13:25:00,67.07,67.21,67.07,67.16,27100.0,60.3372,60.4632,60.3372,60.4182,27100.0
2014-10-02 13:30:00,67.16,67.22,67.1,67.11,31100.0,60.4182,60.4722,60.3642,60.3732,31100.0
2014-10-02 13:35:00,67.1,67.1,66.97,66.98,25900.0,60.3642,60.3642,60.2472,60.2562,25900.0
2014-10-02 13:40:00,66.99,67.0,66.92,66.93,20000.0,60.2652,60.2742,60.2023,60.2113,20000.0
2014-10-02 13:45:00,66.94,67.01,66.94,66.98,48700.0,60.2203,60.2832,60.2203,60.2562,48700.0
2014-10-02 13:50:00,67.0,67.02,66.92,67.01,41700.0,60.2742,60.2922,60.2023,60.2832,41700.0
2014-10-02 13:55:00,66.99,67.0,66.9,66.93,23200.0,60.2652,60.2742,60.1843,60.2113,23200.0
2014-10-02 14:00:00,66.94,67.01,66.93,67.0,16100.0,60.2203,60.2832,60.2113,60.2742,16100.0
2014-10-02 14:05:00,67.0,67.27,67.0,67.23,25200.0,60.2742,60.5171,60.2742,60.4811,25200.0
2014-10-02 14:10:00,67.23,67.41,67.2,67.39,43300.0,60.4811,60.6431,60.4542,60.6251,43300.0
2014-10-02 14:15:00,67.4,67.4,67.12,67.17,32000.0,60.6341,60.6341,60.3822,60.4272,32000.0
2014-10-02 14:20:00,67.17,67.22,67.12,67.17,16100.0,60.4272,60.4722,60.3822,60.4272,16100.0
2014-10-02 14:25:00,67.16,67.29,67.16,67.28,19500.0,60.4182,60.5351,60.4182,60.5261,19500.0
2014-10-02 14:30:00,67.27,67.27,67.09,67.1,20800.0,60.5171,60.5171,60.3552,60.3642,20800.0
2014-10-02 14:35:00,67.1,67.13,67.07,67.1,19700.0,60.3642,60.3912,60.3372,60.3642,19700.0
2014-10-02 14:40:00,67.09,67.32,67.09,67.3,17700.0,60.3552,60.5621,60.3552,60.5441,17700.0
2014-10-02 14:45:00,67.29,67.38,67.24,67.26,31200.0,60.5351,60.6161,60.4901,60.5081,31200.0
2014-10-02 14:50:00,67.27,67.42,67.26,67.38,15600.0,60.5171,60.6521,60.5081,60.6161,15600.0
2014-10-02 14:55:00,67.38,67.38,67.27,67.28,18100.0,60.6161,60.6161,60.5171,60.5261,18100.0
2014-10-02 15:00:00,67.28,67.29,67.16,67.25,48200.0,60.5261,60.5351,60.4182,60.4991,48200.0
2014-10-02 15:05:00,67.25,67.29,67.2,67.23,21100.0,60.4991,60.5351,60.4542,60.4811,21100.0
2014-10-02 15:10:00,67.24,67.31,67.23,67.23,24900.0,60.4901,60.5531,60.4811,60.4811,24900.0
2014-10-02 15:15:00,67.23,67.23,67.04,67.05,31200.0,60.4811,60.4811,60.3102,60.3192,31200.0
2014-10-02 15:20:00,67.05,67.14,67.04,67.1,30600.0,60.3192,60.4002,60.3102,60.3642,30600.0
2014-10-02 15:25:00,67.11,67.17,67.11,67.12,26500.0,60.3732,60.4272,60.3732,60.3822,26500.0
2014-10-02 15:30:00,67.11,67.13,66.98,66.98,44200.0,60.3732,60.3912,60.2562,60.2562,44200.0
2014-10-02 15:35:00,67.0,67.12,66.99,67.09,39900.0,60.2742,60.3822,60.2652,60.3552,39900.0
2014-10-02 15:40:00,67.09,67.09,66.86,66.88,80700.0,60.3552,60.3552,60.1483,60.1663,80700.0
2014-10-02 15:45:00,66.89,66.93,66.84,66.89,111200.0,60.1753,60.2113,60.1303,60.1753,111200.0
2014-10-02 15:50:00,66.9,66.96,66.83,66.84,75600.0,60.1843,60.2383,60.1213,60.1303,75600.0
2014-10-02 15:55:00,66.85,66.91,66.79,66.8,235400.0,60.1393,60.1933,60.0853,60.0943,235400.0
2014-10-03 09:30:00,67.2,67.64,67.04,67.61,95400.0,60.4542,60.85,60.3102,60.823,95400.0
2014-10-03 09:35:00,67.61,67.62,67.2,67.32,46200.0,60.823,60.832,60.4542,60.5621,46200.0
2014-10-03 09:40:00,67.31,67.58,67.26,67.49,41700.0,60.5531,60.796,60.5081,60.715,41700.0
2014-10-03 09:45:00,67.51,67.66,67.46,67.6,51200.0,60.733,60.868,60.6881,60.814,51200.0
2014-10-03 09:50:00,67.61,67.66,67.55,67.66,57600.0,60.823,60.868,60.769,60.868,57600.0
2014-10-03 09:55:00,67.66,67.89,67.65,67.88,52600.0,60.868,61.0749,60.859,61.0659,52600.0
2014-10-03 10:00:00,67.89,68.0,67.84,67.98,89300.0,61.0749,61.1739,61.0299,61.1559,89300.0
2014-10-03 10:05:00,67.98,68.01,67.82,67.89,109200.0,61.1559,61.1828,61.0119,61.0749,109200.0
2014-10-03 10:10:00,67.9,67.91,67.8,67.89,31300.0,61.0839,61.0929,60.9939,61.0749,31300.0
2014-10-03 10:15:00,67.88,67.88,67.7,67.72,36700.0,61.0659,61.0659,60.904,60.922,36700.0
2014-10-03 10:20:00,67.71,67.78,67.67,67.7,30000.0,60.913,60.9759,60.877,60.904,30000.0
2014-10-03 10:25:00,67.69,67.82,67.68,67.79,14700.0,60.895,61.0119,60.886,60.9849,14700.0
2014-10-03 10:30:00,67.8,67.8,67.58,67.58,28200.0,60.9939,60.9939,60.796,60.796,28200.0
2014-10-03 10:35:00,67.58,67.73,67.53,67.71,43400.0,60.796,60.931,60.751,60.913,43400.0
2014-10-03 10:40:00,67.71,67.72,67.6,67.63,15300.0,60.913,60.922,60.814,60.841,15300.0
2014-10-03 10:45:00,67.63,67.67,67.61,67.66,29200.0,60.841,60.877,60.823,60.868,29200.0
2014-10-03 10:50:00,67.66,67.8,67.63,67.77,12700.0,60.868,60.9939,60.841,60.9669,12700.0
2014-10-03 10:55:00,67.78,67.83,67.77,67.82,14800.0,60.9759,61.0209,60.9669,61.0119,14800.0
2014-10-03 11:00:00,67.81,67.88,67.81,67.88,79300.0,61.0029,61.0659,61.0029,61.0659,79300.0
2014-10-03 11:05:00,67.88,67.91,67.87,67.89,33400.0,61.0659,61.0929,61.0569,61.0749,33400.0
2014-10-03 11:10:00,67.87,67.88,67.81,67.84,15000.0,61.0569,61.0659,61.0029,61.0299,15000.0
2014-10-03 11:15:00,67.84,67.87,67.78,67.8,18600.0,61.0299,61.0569,60.9759,60.9939,18600.0
2014-10-03 11:20:00,67.8,67.86,67.74,67.82,16400.0,60.9939,61.0479,60.94,61.0119,16400.0
2014-10-03 11:25:00,67.82,67.91,67.81,67.89,34700.0,61.0119,61.0929,61.0029,61.0749,34700.0
2014-10-03 11:30:00,67.9,67.99,67.9,67.93,20000.0,61.0839,61.1649,61.0839,61.1109,20000.0
2014-10-03 11:35:00,67.92,67.95,67.86,67.93,32400.0,61.1019,61.1289,61.0479,61.1109,32400.0
2014-10-03 11:40:00,67.93,67.97,67.79,67.81,37000.0,61.1109,61.1469,60.9849,61.0029,37000.0
2014-10-03 11:45:00,67.82,67.84,67.76,67.78,10400.0,61.0119,61.0299,60.9579,60.9759,10400.0
2014-10-03 11:50:00,67.79,67.85,67.78,67.8,10800.0,60.9849,61.0389,60.9759,60.9939,10800.0
2014-10-03 11:55:00,67.82,67.85,67.8,67.8,19900.0,61.0119,61.0389,60.9939,60.9939,19900.0
2014-10-03 12:00:00,67.8,67.84,67.78,67.81,45200.0,60.9939,61.0299,60.9759,61.0029,45200.0
2014-10-03 12:05:00,67.82,67.84,67.78,67.79,19800.0,61.0119,61.0299,60.9759,60.9849,19800.0
2014-10-03 12:10:00,67.8,67.84,67.79,67.81,19000.0,60.9939,61.0299,60.9849,61.0029,19000.0
2014-10-03 12:15:00,67.8,67.83,67.78,67.82,31200.0,60.9939,61.0209,60.9759,61.0119,31200.0
2014-10-03 12:20:00,67.82,67.85,67.78,67.81,23800.0,61.0119,61.0389,60.9759,61.0029,23800.0
2014-10-03 12:25:00,67.81,67.83,67.8,67.81,31100.0,61.0029,61.0209,60.9939,61.0029,31100.0
2014-10-03 12:30:00,67.81,67.83,67.79,67.81,51700.0,61.0029,61.0209,60.9849,61.0029,51700.0
2014-10-03 12:35:00,67.81,67.84,67.78,67.81,45700.0,61.0029,61.0299,60.9759,61.0029,45700.0
2014-10-03 12:40:00,67.83,67.88,67.8,67.88,20300.0,61.0209,61.0659,60.9939,61.0659,20300.0
2014-10-03 12:45:00,67.87,67.87,67.8,67.85,13100.0,61.0569,61.0569,60.9939,61.0389,13100.0
2014-10-03 12:50:00,67.86,67.86,67.82,67.83,13600.0,61.0479,61.0479,61.0119,61.0209,13600.0
2014-10-03 12:55:00,67.85,67.87,67.81,67.81,18200.0,61.0389,61.0569,61.0029,61.0029,18200.0
2014-10-03 13:00:00,67.83,67.84,67.81,67.83,8300.0,61.0209,61.0299,61.0029,61.0209,8300.0
2014-10-03 13:05:00,67.83,67.85,67.82,67.85,8400.0,61.0209,61.0389,61.0119,61.0389,8400.0
2014-10-03 13:10:00,67.84,67.86,67.81,67.86,22700.0,61.0299,61.0479,61.0029,61.0479,22700.0
2014-10-03 13:15:00,67.85,67.85,67.71,67.76,17300.0,61.0389,61.0389,60.913,60.9579,17300.0
2014-10-03 13:20:00,67.77,67.79,67.7,67.72,16800.0,60.9669,60.9849,60.904,60.922,16800.0
2014-10-03 13:25:00,67.72,67.77,67.72,67.73,5400.0,60.922,60.9669,60.922,60.931,5400.0
2014-10-03 13:30:00,67.74,67.75,67.67,67.69,15200.0,60.94,60.9489,60.877,60.895,15200.0
2014-10-03 13:35:00,67.67,67.76,67.67,67.76,17300.0,60.877,60.9579,60.877,60.9579,17300.0
2014-10-03 13:40:00,67.77,67.77,67.73,67.75,8700.0,60.9669,60.9669,60.931,60.9489,8700.0
2014-10-03 13:45:00,67.75,67.77,67.72,67.75,8300.0,60.9489,60.9669,60.922,60.9489,8300.0
2014-10-03 13:50:00,67.76,67.81,67.75,67.78,18500.0,60.9579,61.0029,60.9489,60.9759,18500.0
2014-10-03 13:55:00,67.78,67.78,67.73,67.78,30300.0,60.9759,60.9759,60.931,60.9759,30300.0
2014-10-03 14:00:00,67.78,67.8,67.75,67.78,46000.0,60.9759,60.9939,60.9489,60.9759,46000.0
2014-10-03 14:05:00,67.77,67.78,67.73,67.77,39300.0,60.9669,60.9759,60.931,60.9669,39300.0
2014-10-03 14:10:00,67.77,67.79,67.75,67.75,41000.0,60.9669,60.9849,60.9489,60.9489,41000.0
2014-10-03 14:15:00,67.76,67.92,67.76,67.92,27400.0,60.9579,61.1019,60.9579,61.1019,27400.0
2014-10-03 14:20:00,67.93,67.99,67.93,67.94,35100.0,61.1109,61.1649,61.1109,61.1199,35100.0
2014-10-03 14:25:00,67.95,67.95,67.88,67.89,43600.0,61.1289,61.1289,61.0659,61.0749,43600.0
2014-10-03 14:30:00,67.9,67.95,67.89,67.93,46100.0,61.0839,61.1289,61.0749,61.1109,46100.0
2014-10-03 14:35:00,67.93,68.0,67.91,67.96,37400.0,61.1109,61.1739,61.0929,61.1379,37400.0
2014-10-03 14:40:00,67.96,67.99,67.94,67.97,36700.0,61.1379,61.1649,61.1199,61.1469,36700.0
2014-10-03 14:45:00,67.96,68.0,67.95,67.98,37700.0,61.1379,61.1739,61.1289,61.1559,37700.0
2014-10-03 14:50:00,67.98,68.01,67.94,67.99,32000.0,61.1559,61.1828,61.1199,61.1649,32000.0
2014-10-03 14:55:00,68.0,68.03,67.97,67.97,40800.0,61.1739,61.2008,61.1469,61.1469,40800.0
2014-10-03 15:00:00,67.97,67.99,67.94,67.99,69100.0,61.1469,61.1649,61.1199,61.1649,69100.0
2014-10-03 15:05:00,67.99,67.99,67.93,67.96,35400.0,61.1649,61.1649,61.1109,61.1379,35400.0
2014-10-03 15:10:00,67.97,68.0,67.93,67.96,50600.0,61.1469,61.1739,61.1109,61.1379,50600.0
2014-10-03 15:15:00,67.96,68.07,67.96,68.01,60900.0,61.1379,61.2368,61.1379,61.1828,60900.0
2014-10-03 15:20:00,68.01,68.04,67.99,68.04,48500.0,61.1828,61.2098,61.1649,61.2098,48500.0
2014-10-03 15:25:00,68.04,68.05,68.0,68.02,92100.0,61.2098,61.2188,61.1739,61.1918,92100.0
2014-10-03 15:30:00,68.02,68.12,68.02,68.08,58400.0,61.1918,61.2818,61.1918,61.2458,58400.0
2014-10-03 15:35:00,68.08,68.09,68.04,68.06,82100.0,61.2458,61.2548,61.2098,61.2278,82100.0
2014-10-03 15:40:00,68.07,68.09,68.03,68.08,81600.0,61.2368,61.2548,61.2008,61.2458,81600.0
2014-10-03 15:45:00,68.08,68.16,68.07,68.15,86600.0,61.2458,61.3178,61.2368,61.3088,86600.0
2014-10-03 15:50:00,68.19,68.27,68.15,68.18,181100.0,61.3448,61.4167,61.3088,61.3358,181100.0
2014-10-03 15:55:00,68.19,68.21,68.08,68.1,261600.0,61.3448,61.3628,61.2458,61.2638,261600.0
2014-10-06 09:30:00,68.09,68.39,67.9,67.9,87300.0,61.2548,61.5247,61.0839,61.0839,87300.0
2014-10-06 09:35:00,67.91,67.99,67.73,67.77,56200.0,61.0929,61.1649,60.931,60.9669,56200.0
2014-10-06 09:40:00,67.78,67.88,67.68,67.82,33500.0,60.9759,61.0659,60.886,61.0119,33500.0
2014-10-06 09:45:00,67.81,67.95,67.8,67.91,36700.0,61.0029,61.1289,60.9939,61.0929,36700.0
2014-10-06 09:50:00,67.94,68.09,67.78,67.83,38000.0,61.1199,61.2548,60.9759,61.0209,38000.0
2014-10-06 09:55:00,67.83,67.83,67.66,67.67,13400.0,61.0209,61.0209,60.868,60.877,13400.0
2014-10-06 10:00:00,67.68,67.72,67.56,67.6,24400.0,60.886,60.922,60.778,60.814,24400.0
2014-10-06 10:05:00,67.62,67.7,67.59,67.62,21600.0,60.832,60.904,60.805,60.832,21600.0
2014-10-06 10:10:00,67.62,67.7,67.57,67.61,20000.0,60.832,60.904,60.787,60.823,20000.0
2014-10-06 10:15:00,67.6,67.61,67.45,67.47,39800.0,60.814,60.823,60.6791,60.6971,39800.0
2014-10-06 10:20:00,67.48,67.52,67.43,67.45,32400.0,60.7061,60.742,60.6611,60.6791,32400.0
2014-10-06 10:25:00,67.45,67.49,67.41,67.48,45800.0,60.6791,60.715,60.6431,60.7061,45800.0
2014-10-06 10:30:00,67.49,67.65,67.49,67.65,44200.0,60.715,60.859,60.715,60.859,44200.0
2014-10-06 10:35:00,67.65,67.73,67.64,67.67,25500.0,60.859,60.931,60.85,60.877,25500.0
2014-10-06 10:40:00,67.68,67.75,67.67,67.71,20600.0,60.886,60.9489,60.877,60.913,20600.0
2014-10-06 10:45:00,67.69,67.69,67.53,67.58,17200.0,60.895,60.895,60.751,60.796,17200.0
2014-10-06 10:50:00,67.58,67.58,67.47,67.47,26800.0,60.796,60.796,60.6971,60.6971,26800.0
2014-10-06 10:55:00,67.45,67.61,67.44,67.61,19700.0,60.6791,60.823,60.6701,60.823,19700.0
2014-10-06 11:00:00,67.61,67.71,67.59,67.7,19600.0,60.823,60.913,60.805,60.904,19600.0
2014-10-06 11:05:00,67.7,67.74,67.63,67.67,10900.0,60.904,60.94,60.841,60.877,10900.0
2014-10-06 11:10:00,67.66,67.72,67.66,67.7,10500.0,60.868,60.922,60.868,60.904,10500.0
2014-10-06 11:15:00,67.69,67.71,67.62,67.69,25600.0,60.895,60.913,60.832,60.895,25600.0
2014-10-06 11:20:00,67.68,67.7,67.58,67.6,20100.0,60.886,60.904,60.796,60.814,20100.0
2014-10-06 11:25:00,67.62,67.67,67.58,67.59,12800.0,60.832,60.877,60.796,60.805,12800.0
2014-10-06 11:30:00,67.6,67.74,67.6,67.7,11900.0,60.814,60.94,60.814,60.904,11900.0
2014-10-06 11:35:00,67.7,67.73,67.63,67.63,15000.0,60.904,60.931,60.841,60.841,15000.0
2014-10-06 11:40:00,67.64,67.66,67.47,67.47,13700.0,60.85,60.868,60.6971,60.6971,13700.0
2014-10-06 11:45:00,67.44,67.45,67.33,67.38,17600.0,60.6701,60.6791,60.5711,60.6161,17600.0
2014-10-06 11:50:00,67.39,67.48,67.39,67.45,11000.0,60.6251,60.7061,60.6251,60.6791,11000.0
2014-10-06 11:55:00,67.44,67.51,67.43,67.48,9100.0,60.6701,60.733,60.6611,60.7061,9100.0
2014-10-06 12:00:00,67.48,67.56,67.48,67.56,8800.0,60.7061,60.778,60.7061,60.778,8800.0
2014-10-06 12:05:00,67.55,67.65,67.55,67.57,17900.0,60.769,60.859,60.769,60.787,17900.0
2014-10-06 12:10:00,67.57,67.57,67.47,67.49,10400.0,60.787,60.787,60.6971,60.715,10400.0
2014-10-06 12:15:00,67.49,67.6,67.47,67.59,10500.0,60.715,60.814,60.6971,60.805,10500.0
2014-10-06 12:20:00,67.59,67.61,67.5,67.52,21000.0,60.805,60.823,60.724,60.742,21000.0
2014-10-06 12:25:00,67.5,67.56,67.46,67.48,22100.0,60.724,60.778,60.6881,60.7061,22100.0
2014-10-06 12:30:00,67.48,67.49,67.4,67.4,26500.0,60.7061,60.715,60.6341,60.6341,26500.0
2014-10-06 12:35:00,67.4,67.4,67.34,67.38,11700.0,60.6341,60.6341,60.5801,60.6161,11700.0
2014-10-06 12:40:00,67.38,67.4,67.13,67.15,38500.0,60.6161,60.6341,60.3912,60.4092,38500.0
2014-10-06 12:45:00,67.15,67.21,67.09,67.2,24300.0,60.4092,60.4632,60.3552,60.4542,24300.0
2014-10-06 12:50:00,67.23,67.31,67.23,67.24,11200.0,60.4811,60.5531,60.4811,60.4901,11200.0
2014-10-06 12:55:00,67.23,67.34,67.23,67.29,12400.0,60.4811,60.5801,60.4811,60.5351,12400.0
2014-10-06 13:00:00,67.28,67.41,67.25,67.41,25400.0,60.5261,60.6431,60.4991,60.6431,25400.0
2014-10-06 13:05:00,67.41,67.42,67.37,67.37,15300.0,60.6431,60.6521,60.6071,60.6071,15300.0
2014-10-06 13:10:00,67.38,67.41,67.32,67.4,10900.0,60.6161,60.6431,60.5621,60.6341,10900.0
2014-10-06 13:15:00,67.4,67.43,67.4,67.41,35200.0,60.6341,60.6611,60.6341,60.6431,35200.0
2014-10-06 13:20:00,67.4,67.43,67.36,67.42,26200.0,60.6341,60.6611,60.5981,60.6521,26200.0
2014-10-06 13:25:00,67.42,67.51,67.42,67.48,14100.0,60.6521,60.733,60.6521,60.7061,14100.0
2014-10-06 13:30:00,67.49,67.53,67.45,67.48,40900.0,60.715,60.751,60.6791,60.7061,40900.0
2014-10-06 13:35:00,67.47,67.5,67.43,67.49,20200.0,60.6971,60.724,60.6611,60.715,20200.0
2014-10-06 13:40:00,67.49,67.49,67.46,67.49,10700.0,60.715,60.715,60.6881,60.715,10700.0
2014-10-06 13:45:00,67.5,67.5,67.45,67.46,15700.0,60.724,60.724,60.6791,60.6881,15700.0
2014-10-06 13:50:00,67.46,67.46,67.37,67.45,17400.0,60.6881,60.6881,60.6071,60.6791,17400.0
2014-10-06 13:55:00,67.45,67.46,67.39,67.41,31200.0,60.6791,60.6881,60.6251,60.6431,31200.0
2014-10-06 14:00:00,67.42,67.43,67.36,67.4,23100.0,60.6521,60.6611,60.5981,60.6341,23100.0
2014-10-06 14:05:00,67.39,67.41,67.31,67.34,20700.0,60.6251,60.6431,60.5531,60.5801,20700.0
2014-10-06 14:10:00,67.35,67.41,67.35,67.4,26000.0,60.5891,60.6431,60.5891,60.6341,26000.0
2014-10-06 14:15:00,67.4,67.48,67.38,67.42,31900.0,60.6341,60.7061,60.6161,60.6521,31900.0
2014-10-06 14:20:00,67.42,67.6,67.42,67.6,26100.0,60.6521,60.814,60.6521,60.814,26100.0
2014-10-06 14:25:00,67.61,67.61,67.49,67.51,32700.0,60.823,60.823,60.715,60.733,32700.0
2014-10-06 14:30:00,67.51,67.53,67.46,67.5,45100.0,60.733,60.751,60.6881,60.724,45100.0
2014-10-06 14:35:00,67.5,67.52,67.47,67.47,35600.0,60.724,60.742,60.6971,60.6971,35600.0
2014-10-06 14:40:00,67.46,67.46,67.39,67.45,19000.0,60.6881,60.6881,60.6251,60.6791,19000.0
2014-10-06 14:45:00,67.46,67.51,67.39,67.42,41900.0,60.6881,60.733,60.6251,60.6521,41900.0
2014-10-06 14:50:00,67.41,67.46,67.41,67.45,31200.0,60.6431,60.6881,60.6431,60.6791,31200.0
2014-10-06 14:55:00,67.45,67.55,67.44,67.53,33800.0,60.6791,60.769,60.6701,60.751,33800.0
2014-10-06 15:00:00,67.53,67.54,67.4,67.4,50900.0,60.751,60.76,60.6341,60.6341,50900.0
2014-10-06 15:05:00,67.4,67.41,67.36,67.36,23000.0,60.6341,60.6431,60.5981,60.5981,23000.0
2014-10-06 15:10:00,67.37,67.41,67.35,67.37,36700.0,60.6071,60.6431,60.5891,60.6071,36700.0
2014-10-06 15:15:00,67.38,67.41,67.37,67.4,28700.0,60.6161,60.6431,60.6071,60.6341,28700.0
2014-10-06 15:20:00,67.39,67.41,67.35,67.4,65500.0,60.6251,60.6431,60.5891,60.6341,65500.0
2014-10-06 15:25:00,67.4,67.42,67.37,67.41,40200.0,60.6341,60.6521,60.6071,60.6431,40200.0
2014-10-06 15:30:00,67.41,67.41,67.31,67.34,57500.0,60.6431,60.6431,60.5531,60.5801,57500.0
2014-10-06 15:35:00,67.34,67.46,67.33,67.39,69100.0,60.5801,60.6881,60.5711,60.6251,69100.0
2014-10-06 15:40:00,67.39,67.4,67.33,67.38,68900.0,60.6251,60.6341,60.5711,60.6161,68900.0
2014-10-06 15:45:00,67.38,67.39,67.28,67.28,56100.0,60.6161,60.6251,60.5261,60.5261,56100.0
2014-10-06 15:50:00,67.29,67.38,67.23,67.36,91700.0,60.5351,60.6161,60.4811,60.5981,91700.0
2014-10-06 15:55:00,67.36,67.4,67.31,67.33,85100.0,60.5981,60.6341,60.5531,60.5711,85100.0
2014-10-07 09:30:00,66.66,66.91,66.31,66.54,60700.0,59.9684,60.1933,59.6535,59.8604,60700.0
2014-10-07 09:35:00,66.52,66.65,66.5,66.65,17200.0,59.8424,59.9594,59.8244,59.9594,17200.0
2014-10-07 09:40:00,66.64,66.78,66.55,66.68,64600.0,59.9504,60.0763,59.8694,59.9864,64600.0
2014-10-07 09:45:00,66.65,66.67,66.6,66.63,91700.0,59.9594,59.9774,59.9144,59.9414,91700.0
2014-10-07 09:50:00,66.64,66.87,66.63,66.78,60300.0,59.9504,60.1573,59.9414,60.0763,60300.0
2014-10-07 09:55:00,66.77,66.82,66.7,66.81,18500.0,60.0673,60.1123,60.0044,60.1033,18500.0
2014-10-07 10:00:00,66.81,66.97,66.79,66.93,28100.0,60.1033,60.2472,60.0853,60.2113,28100.0
2014-10-07 10:05:00,66.91,67.05,66.91,66.98,21600.0,60.1933,60.3192,60.1933,60.2562,21600.0
2014-10-07 10:10:00,66.98,66.99,66.86,66.88,25300.0,60.2562,60.2652,60.1483,60.1663,25300.0
2014-10-07 10:15:00,66.87,66.94,66.81,66.86,39500.0,60.1573,60.2203,60.1033,60.1483,39500.0
2014-10-07 10:20:00,66.84,66.88,66.8,66.84,35000.0,60.1303,60.1663,60.0943,60.1303,35000.0
2014-10-07 10:25:00,66.85,67.03,66.79,67.03,81300.0,60.1393,60.3012,60.0853,60.3012,81300.0
2014-10-07 10:30:00,67.04,67.25,67.0,67.19,69700.0,60.3102,60.4991,60.2742,60.4452,69700.0
2014-10-07 10:35:00,67.18,67.2,67.09,67.1,18900.0,60.4362,60.4542,60.3552,60.3642,18900.0
2014-10-07 10:40:00,67.09,67.25,67.05,67.22,17700.0,60.3552,60.4991,60.3192,60.4722,17700.0
2014-10-07 10:45:00,67.23,67.41,67.23,67.27,24800.0,60.4811,60.6431,60.4811,60.5171,24800.0
2014-10-07 10:50:00,67.27,67.39,67.27,67.31,28100.0,60.5171,60.6251,60.5171,60.5531,28100.0
2014-10-07 10:55:00,67.29,67.29,67.0,67.04,18900.0,60.5351,60.5351,60.2742,60.3102,18900.0
2014-10-07 11:00:00,67.02,67.08,66.98,67.0,46500.0,60.2922,60.3462,60.2562,60.2742,46500.0
2014-10-07 11:05:00,67.0,67.03,66.97,66.99,82200.0,60.2742,60.3012,60.2472,60.2652,82200.0
2014-10-07 11:10:00,66.98,66.98,66.84,66.84,23000.0,60.2562,60.2562,60.1303,60.1303,23000.0
2014-10-07 11:15:00,66.82,66.83,66.68,66.69,99400.0,60.1123,60.1213,59.9864,59.9954,99400.0
2014-10-07 11:20:00,66.7,66.82,66.62,66.64,51100.0,60.0044,60.1123,59.9324,59.9504,51100.0
2014-10-07 11:25:00,66.65,66.65,66.47,66.5,43900.0,59.9594,59.9594,59.7974,59.8244,43900.0
2014-10-07 11:30:00,66.5,66.54,66.45,66.51,51000.0,59.8244,59.8604,59.7794,59.8334,51000.0
2014-10-07 11:35:00,66.48,66.52,66.46,66.47,41400.0,59.8064,59.8424,59.7884,59.7974,41400.0
2014-10-07 11:40:00,66.48,66.57,66.48,66.57,40900.0,59.8064,59.8874,59.8064,59.8874,40900.0
2014-10-07 11:45:00,66.57,66.62,66.54,66.59,28200.0,59.8874,59.9324,59.8604,59.9054,28200.0
2014-10-07 11:50:00,66.61,66.67,66.55,66.66,13800.0,59.9234,59.9774,59.8694,59.9684,13800.0
2014-10-07 11:55:00,66.67,66.71,66.66,66.7,9600.0,59.9774,60.0133,59.9684,60.0044,9600.0
2014-10-07 12:00:00,66.71,66.71,66.63,66.64,28000.0,60.0133,60.0133,59.9414,59.9504,28000.0
2014-10-07 12:05:00,66.64,66.66,66.55,66.65,61100.0,59.9504,59.9684,59.8694,59.9594,61100.0
2014-10-07 12:10:00,66.66,66.67,66.62,66.64,39000.0,59.9684,59.9774,59.9324,59.9504,39000.0
2014-10-07 12:15:00,66.64,66.7,66.62,66.7,6100.0,59.9504,60.0044,59.9324,60.0044,6100.0
2014-10-07 12:20:00,66.73,66.75,66.65,66.66,12700.0,60.0313,60.0493,59.9594,59.9684,12700.0
2014-10-07 12:25:00,66.67,66.8,66.67,66.8,13200.0,59.9774,60.0943,59.9774,60.0943,13200.0
2014-10-07 12:30:00,66.82,66.82,66.76,66.78,34400.0,60.1123,60.1123,60.0583,60.0763,34400.0
2014-10-07 12:35:00,66.76,66.82,66.75,66.82,4900.0,60.0583,60.1123,60.0493,60.1123,4900.0
2014-10-07 12:40:00,66.81,66.81,66.73,66.77,6200.0,60.1033,60.1033,60.0313,60.0673,6200.0
2014-10-07 12:45:00,66.78,66.79,66.65,66.65,16100.0,60.0763,60.0853,59.9594,59.9594,16100.0
2014-10-07 12:50:00,66.59,66.68,66.59,66.68,8200.0,59.9054,59.9864,59.9054,59.9864,8200.0
2014-10-07 12:55:00,66.69,66.74,66.67,66.69,9900.0,59.9954,60.0403,59.9774,59.9954,9900.0
2014-10-07 13:00:00,66.7,66.7,66.61,66.67,15500.0,60.0044,60.0044,59.9234,59.9774,15500.0
2014-10-07 13:05:00,66.67,66.68,66.45,66.47,22900.0,59.9774,59.9864,59.7794,59.7974,22900.0
2014-10-07 13:10:00,66.46,66.63,66.43,66.63,27500.0,59.7884,59.9414,59.7615,59.9414,27500.0
2014-10-07 13:15:00,66.65,66.73,66.62,66.62,14000.0,59.9594,60.0313,59.9324,59.9324,14000.0
2014-10-07 13:20:00,66.62,66.69,66.59,66.59,9900.0,59.9324,59.9954,59.9054,59.9054,9900.0
2014-10-07 13:25:00,66.59,66.68,66.59,66.68,10400.0,59.9054,59.9864,59.9054,59.9864,10400.0
2014-10-07 13:30:00,66.68,66.68,66.64,66.66,12600.0,59.9864,59.9864,59.9504,59.9684,12600.0
2014-10-07 13:35:00,66.66,66.66,66.5,66.5,19500.0,59.9684,59.9684,59.8244,59.8244,19500.0
2014-10-07 13:40:00,66.51,66.55,66.5,66.51,12500.0,59.8334,59.8694,59.8244,59.8334,12500.0
2014-10-07 13:45:00,66.5,66.56,66.48,66.5,17300.0,59.8244,59.8784,59.8064,59.8244,17300.0
2014-10-07 13:50:00,66.51,66.56,66.45,66.56,20900.0,59.8334,59.8784,59.7794,59.8784,20900.0
2014-10-07 13:55:00,66.56,66.58,66.53,66.55,15400.0,59.8784,59.8964,59.8514,59.8694,15400.0
2014-10-07 14:00:00,66.54,66.55,66.46,66.5,21300.0,59.8604,59.8694,59.7884,59.8244,21300.0
2014-10-07 14:05:00,66.51,66.53,66.46,66.46,26200.0,59.8334,59.8514,59.7884,59.7884,26200.0
2014-10-07 14:10:00,66.46,66.57,66.45,66.56,23200.0,59.7884,59.8874,59.7794,59.8784,23200.0
2014-10-07 14:15:00,66.56,66.57,66.38,66.41,21500.0,59.8784,59.8874,59.7165,59.7435,21500.0
2014-10-07 14:20:00,66.41,66.42,66.31,66.32,20500.0,59.7435,59.7525,59.6535,59.6625,20500.0
2014-10-07 14:25:00,66.32,66.36,66.22,66.23,60100.0,59.6625,59.6985,59.5725,59.5815,60100.0
2014-10-07 14:30:00,66.24,66.27,66.13,66.24,34300.0,59.5905,59.6175,59.4916,59.5905,34300.0
2014-10-07 14:35:00,66.23,66.33,66.22,66.24,44700.0,59.5815,59.6715,59.5725,59.5905,44700.0
2014-10-07 14:40:00,66.25,66.31,66.22,66.28,30000.0,59.5995,59.6535,59.5725,59.6265,30000.0
2014-10-07 14:45:00,66.27,66.31,66.27,66.28,34700.0,59.6175,59.6535,59.6175,59.6265,34700.0
2014-10-07 14:50:00,66.28,66.36,66.27,66.33,30600.0,59.6265,59.6985,59.6175,59.6715,30600.0
2014-10-07 14:55:00,66.33,66.37,66.31,66.35,28700.0,59.6715,59.7075,59.6535,59.6895,28700.0
2014-10-07 15:00:00,66.35,66.47,66.31,66.42,35700.0,59.6895,59.7974,59.6535,59.7525,35700.0
2014-10-07 15:05:00,66.41,66.42,66.3,66.32,28300.0,59.7435,59.7525,59.6445,59.6625,28300.0
2014-10-07 15:10:00,66.32,66.34,66.23,66.29,40500.0,59.6625,59.6805,59.5815,59.6355,40500.0
2014-10-07 15:15:00,66.29,66.29,66.21,66.21,44300.0,59.6355,59.6355,59.5635,59.5635,44300.0
2014-10-07 15:20:00,66.21,66.25,66.16,66.18,33000.0,59.5635,59.5995,59.5186,59.5366,33000.0
2014-10-07 15:25:00,66.18,66.24,66.15,66.21,61000.0,59.5366,59.5905,59.5096,59.5635,61000.0
2014-10-07 15:30:00,66.21,66.3,66.2,66.3,48000.0,59.5635,59.6445,59.5545,59.6445,48000.0
2014-10-07 15:35:00,66.29,66.29,66.11,66.11,64100.0,59.6355,59.6355,59.4736,59.4736,64100.0
2014-10-07 15:40:00,66.12,66.17,66.08,66.1,58500.0,59.4826,59.5276,59.4466,59.4646,58500.0
2014-10-07 15:45:00,66.1,66.32,66.1,66.24,165400.0,59.4646,59.6625,59.4646,59.5905,165400.0
2014-10-07 15:50:00,66.23,66.24,66.13,66.15,58500.0,59.5815,59.5905,59.4916,59.5096,58500.0
2014-10-07 15:55:00,66.16,66.17,65.98,66.0,141800.0,59.5186,59.5276,59.3566,59.3746,141800.0
2014-10-08 09:30:00,65.87,66.24,65.75,65.79,95900.0,59.2577,59.5905,59.1497,59.1857,95900.0
2014-10-08 09:35:00,65.78,66.15,65.68,66.08,136000.0,59.1767,59.5096,59.0867,59.4466,136000.0
2014-10-08 09:40:00,66.08,66.14,65.96,65.96,97500.0,59.4466,59.5006,59.3386,59.3386,97500.0
2014-10-08 09:45:00,65.91,65.93,65.76,65.9,64300.0,59.2937,59.3116,59.1587,59.2847,64300.0
2014-10-08 09:50:00,65.93,66.0,65.67,65.7,69300.0,59.3116,59.3746,59.0777,59.1047,69300.0
2014-10-08 09:55:00,65.67,65.67,65.51,65.53,39700.0,59.0777,59.0777,58.9338,58.9518,39700.0
2014-10-08 10:00:00,65.51,65.62,65.41,65.46,89500.0,58.9338,59.0328,58.8438,58.8888,89500.0
2014-10-08 10:05:00,65.47,65.71,65.42,65.68,47600.0,58.8978,59.1137,58.8528,59.0867,47600.0
2014-10-08 10:10:00,65.69,66.05,65.67,66.04,78600.0,59.0957,59.4196,59.0777,59.4106,78600.0
2014-10-08 10:15:00,66.06,66.06,65.82,65.83,34000.0,59.4286,59.4286,59.2127,59.2217,34000.0
2014-10-08 10:20:00,65.83,65.88,65.77,65.8,21400.0,59.2217,59.2667,59.1677,59.1947,21400.0
2014-10-08 10:25:00,65.8,66.0,65.78,65.97,23200.0,59.1947,59.3746,59.1767,59.3476,23200.0
2014-10-08 10:30:00,65.96,66.04,65.9,65.92,26500.0,59.3386,59.4106,59.2847,59.3027,26500.0
2014-10-08 10:35:00,65.95,66.0,65.84,65.87,17900.0,59.3296,59.3746,59.2307,59.2577,17900.0
2014-10-08 10:40:00,65.86,65.86,65.55,65.66,22700.0,59.2487,59.2487,58.9698,59.0688,22700.0
2014-10-08 10:45:00,65.63,65.69,65.54,65.68,13800.0,59.0418,59.0957,58.9608,59.0867,13800.0
2014-10-08 10:50:00,65.67,65.67,65.46,65.46,29400.0,59.0777,59.0777,58.8888,58.8888,29400.0
2014-10-08 10:55:00,65.45,65.5,65.42,65.46,24800.0,58.8798,58.9248,58.8528,58.8888,24800.0
2014-10-08 11:00:00,65.46,65.5,65.34,65.35,35300.0,58.8888,58.9248,58.7809,58.7899,35300.0
2014-10-08 11:05:00,65.35,65.61,65.35,65.58,16400.0,58.7899,59.0238,58.7899,58.9968,16400.0
2014-10-08 11:10:00,65.58,65.71,65.58,65.61,28400.0,58.9968,59.1137,58.9968,59.0238,28400.0
2014-10-08 11:15:00,65.61,65.61,65.39,65.53,33900.0,59.0238,59.0238,58.8259,58.9518,33900.0
2014-10-08 11:20:00,65.53,65.67,65.53,65.65,18000.0,58.9518,59.0777,58.9518,59.0598,18000.0
2014-10-08 11:25:00,65.64,65.72,65.55,65.69,22800.0,59.0508,59.1227,58.9698,59.0957,22800.0
2014-10-08 11:30:00,65.69,65.79,65.69,65.7,20100.0,59.0957,59.1857,59.0957,59.1047,20100.0
2014-10-08 11:35:00,65.68,65.68,65.56,65.56,16700.0,59.0867,59.0867,58.9788,58.9788,16700.0
2014-10-08 11:40:00,65.56,65.6,65.52,65.6,13700.0,58.9788,59.0148,58.9428,59.0148,13700.0
2014-10-08 11:45:00,65.59,65.61,65.51,65.51,8700.0,59.0058,59.0238,58.9338,58.9338,8700.0
2014-10-08 11:50:00,65.5,65.59,65.49,65.56,16000.0,58.9248,59.0058,58.9158,58.9788,16000.0
2014-10-08 11:55:00,65.55,65.65,65.51,65.63,13200.0,58.9698,59.0598,58.9338,59.0418,13200.0
2014-10-08 12:00:00,65.66,65.76,65.66,65.66,14800.0,59.0688,59.1587,59.0688,59.0688,14800.0
2014-10-08 12:05:00,65.67,65.69,65.63,65.63,20000.0,59.0777,59.0957,59.0418,59.0418,20000.0
2014-10-08 12:10:00,65.62,65.63,65.56,65.59,17000.0,59.0328,59.0418,58.9788,59.0058,17000.0
2014-10-08 12:15:00,65.59,65.67,65.58,65.66,12000.0,59.0058,59.0777,58.9968,59.0688,12000.0
2014-10-08 12:20:00,65.67,65.67,65.59,65.6,45800.0,59.0777,59.0777,59.0058,59.0148,45800.0
2014-10-08 12:25:00,65.59,65.62,65.5,65.51,27100.0,59.0058,59.0328,58.9248,58.9338,27100.0
2014-10-08 12:30:00,65.49,65.51,65.45,65.45,12800.0,58.9158,58.9338,58.8798,58.8798,12800.0
2014-10-08 12:35:00,65.47,65.53,65.46,65.5,28100.0,58.8978,58.9518,58.8888,58.9248,28100.0
2014-10-08 12:40:00,65.5,65.52,65.45,65.45,14000.0,58.9248,58.9428,58.8798,58.8798,14000.0
2014-10-08 12:45:00,65.46,65.46,65.39,65.46,10100.0,58.8888,58.8888,58.8259,58.8888,10100.0
2014-10-08 12:50:00,65.47,65.53,65.42,65.42,32100.0,58.8978,58.9518,58.8528,58.8528,32100.0
2014-10-08 12:55:00,65.43,65.46,65.42,65.45,12000.0,58.8618,58.8888,58.8528,58.8798,12000.0
2014-10-08 13:00:00,65.46,65.6,65.44,65.55,48700.0,58.8888,59.0148,58.8708,58.9698,48700.0
2014-10-08 13:05:00,65.55,65.57,65.54,65.56,19800.0,58.9698,58.9878,58.9608,58.9788,19800.0
2014-10-08 13:10:00,65.55,65.56,65.54,65.54,17600.0,58.9698,58.9788,58.9608,58.9608,17600.0
2014-10-08 13:15:00,65.54,65.54,65.48,65.48,32700.0,58.9608,58.9608,58.9068,58.9068,32700.0
2014-10-08 13:20:00,65.49,65.5,65.41,65.42,46000.0,58.9158,58.9248,58.8438,58.8528,46000.0
2014-10-08 13:25:00,65.42,65.45,65.37,65.37,15800.0,58.8528,58.8798,58.8079,58.8079,15800.0
2014-10-08 13:30:00,65.38,65.49,65.38,65.49,24500.0,58.8169,58.9158,58.8169,58.9158,24500.0
2014-10-08 13:35:00,65.49,65.62,65.49,65.62,20700.0,58.9158,59.0328,58.9158,59.0328,20700.0
2014-10-08 13:40:00,65.62,65.62,65.58,65.61,20600.0,59.0328,59.0328,58.9968,59.0238,20600.0
2014-10-08 13:45:00,65.62,65.83,65.61,65.8,32000.0,59.0328,59.2217,59.0238,59.1947,32000.0
2014-10-08 13:50:00,65.79,65.82,65.71,65.78,26300.0,59.1857,59.2127,59.1137,59.1767,26300.0
2014-10-08 13:55:00,65.77,65.77,65.69,65.7,23600.0,59.1677,59.1677,59.0957,59.1047,23600.0
2014-10-08 14:00:00,65.69,65.87,65.68,65.76,99100.0,59.0957,59.2577,59.0867,59.1587,99100.0
2014-10-08 14:05:00,65.76,65.81,65.74,65.81,84000.0,59.1587,59.2037,59.1407,59.2037,84000.0
2014-10-08 14:10:00,65.8,65.94,65.8,65.88,128800.0,59.1947,59.3206,59.1947,59.2667,128800.0
2014-10-08 14:15:00,65.89,65.92,65.8,65.87,135600.0,59.2757,59.3027,59.1947,59.2577,135600.0
2014-10-08 14:20:00,65.87,65.97,65.85,65.95,150800.0,59.2577,59.3476,59.2397,59.3296,150800.0
2014-10-08 14:25:00,65.95,66.06,65.93,66.05,110300.0,59.3296,59.4286,59.3116,59.4196,110300.0
2014-10-08 14:30:00,66.05,66.18,66.04,66.09,75200.0,59.4196,59.5366,59.4106,59.4556,75200.0
2014-10-08 14:35:00,66.09,66.18,66.09,66.14,107900.0,59.4556,59.5366,59.4556,59.5006,107900.0
2014-10-08 14:40:00,66.14,66.23,66.1,66.15,182900.0,59.5006,59.5815,59.4646,59.5096,182900.0
2014-10-08 14:45:00,66.15,66.18,66.11,66.11,78800.0,59.5096,59.5366,59.4736,59.4736,78800.0
2014-10-08 14:50:00,66.12,66.12,65.98,66.05,71200.0,59.4826,59.4826,59.3566,59.4196,71200.0
2014-10-08 14:55:00,66.05,66.07,66.0,66.05,54000.0,59.4196,59.4376,59.3746,59.4196,54000.0
2014-10-08 15:00:00,66.05,66.11,66.05,66.07,80500.0,59.4196,59.4736,59.4196,59.4376,80500.0
2014-10-08 15:05:00,66.08,66.14,66.05,66.07,108300.0,59.4466,59.5006,59.4196,59.4376,108300.0
2014-10-08 15:10:00,66.07,66.08,65.99,66.0,119800.0,59.4376,59.4466,59.3656,59.3746,119800.0
2014-10-08 15:15:00,66.0,66.09,65.95,65.95,126300.0,59.3746,59.4556,59.3296,59.3296,126300.0
2014-10-08 15:20:00,65.96,66.09,65.91,66.09,96900.0,59.3386,59.4556,59.2937,59.4556,96900.0
2014-10-08 15:25:00,66.11,66.34,66.11,66.2,63000.0,59.4736,59.6805,59.4736,59.5545,63000.0
2014-10-08 15:30:00,66.21,66.27,66.18,66.23,64000.0,59.5635,59.6175,59.5366,59.5815,64000.0
2014-10-08 15:35:00,66.24,66.33,66.18,66.2,75900.0,59.5905,59.6715,59.5366,59.5545,75900.0
2014-10-08 15:40:00,66.21,66.34,66.2,66.22,112400.0,59.5635,59.6805,59.5545,59.5725,112400.0
2014-10-08 15:45:00,66.22,66.27,66.19,66.26,107900.0,59.5725,59.6175,59.5455,59.6085,107900.0
2014-10-08 15:50:00,66.27,66.31,66.2,66.2,161500.0,59.6175,59.6535,59.5545,59.5545,161500.0
2014-10-08 15:55:00,66.2,66.24,66.14,66.16,200100.0,59.5545,59.5905,59.5006,59.5186,200100.0
2014-10-09 09:30:00,65.59,66.18,65.55,66.1,57500.0,59.0058,59.5366,58.9698,59.4646,57500.0
2014-10-09 09:35:00,66.1,66.11,65.9,66.07,39800.0,59.4646,59.4736,59.2847,59.4376,39800.0
2014-10-09 09:40:00,66.05,66.19,65.98,66.07,65700.0,59.4196,59.5455,59.3566,59.4376,65700.0
2014-10-09 09:45:00,66.07,66.08,65.97,65.99,36700.0,59.4376,59.4466,59.3476,59.3656,36700.0
2014-10-09 09:50:00,65.98,65.99,65.82,65.88,40600.0,59.3566,59.3656,59.2127,59.2667,40600.0
2014-10-09 09:55:00,65.87,65.87,65.66,65.75,41200.0,59.2577,59.2577,59.0688,59.1497,41200.0
2014-10-09 10:00:00,65.78,65.91,65.75,65.9,97700.0,59.1767,59.2937,59.1497,59.2847,97700.0
2014-10-09 10:05:00,65.86,65.89,65.79,65.8,40300.0,59.2487,59.2757,59.1857,59.1947,40300.0
2014-10-09 10:10:00,65.8,65.84,65.65,65.75,58700.0,59.1947,59.2307,59.0598,59.1497,58700.0
2014-10-09 10:15:00,65.74,65.82,65.74,65.78,46900.0,59.1407,59.2127,59.1407,59.1767,46900.0
2014-10-09 10:20:00,65.79,65.81,65.64,65.64,27200.0,59.1857,59.2037,59.0508,59.0508,27200.0
2014-10-09 10:25:00,65.63,65.75,65.61,65.68,17700.0,59.0418,59.1497,59.0238,59.0867,17700.0
2014-10-09 10:30:00,65.69,65.69,65.51,65.53,26000.0,59.0957,59.0957,58.9338,58.9518,26000.0
2014-10-09 10:35:00,65.53,65.53,65.32,65.35,33900.0,58.9518,58.9518,58.7629,58.7899,33900.0
2014-10-09 10:40:00,65.35,65.49,65.32,65.45,27400.0,58.7899,58.9158,58.7629,58.8798,27400.0
2014-10-09 10:45:00,65.44,65.54,65.44,65.5,51700.0,58.8708,58.9608,58.8708,58.9248,51700.0
2014-10-09 10:50:00,65.5,65.52,65.37,65.42,56900.0,58.9248,58.9428,58.8079,58.8528,56900.0
2014-10-09 10:55:00,65.42,65.63,65.42,65.63,33600.0,58.8528,59.0418,58.8528,59.0418,33600.0
2014-10-09 11:00:00,65.63,65.67,65.5,65.5,21000.0,59.0418,59.0777,58.9248,58.9248,21000.0
2014-10-09 11:05:00,65.53,65.77,65.53,65.69,24300.0,58.9518,59.1677,58.9518,59.0957,24300.0
2014-10-09 11:10:00,65.69,65.76,65.65,65.7,42200.0,59.0957,59.1587,59.0598,59.1047,42200.0
2014-10-09 11:15:00,65.71,65.72,65.56,65.65,88100.0,59.1137,59.1227,58.9788,59.0598,88100.0
2014-10-09 11:20:00,65.65,65.69,65.55,65.56,41100.0,59.0598,59.0957,58.9698,58.9788,41100.0
2014-10-09 11:25:00,65.56,65.58,65.48,65.54,33300.0,58.9788,58.9968,58.9068,58.9608,33300.0
2014-10-09 11:30:00,65.54,65.62,65.52,65.62,26500.0,58.9608,59.0328,58.9428,59.0328,26500.0
2014-10-09 11:35:00,65.61,65.65,65.47,65.49,22500.0,59.0238,59.0598,58.8978,58.9158,22500.0
2014-10-09 11:40:00,65.5,65.5,65.36,65.36,63600.0,58.9248,58.9248,58.7989,58.7989,63600.0
2014-10-09 11:45:00,65.36,65.39,65.15,65.19,63700.0,58.7989,58.8259,58.6099,58.6459,63700.0
2014-10-09 11:50:00,65.2,65.3,65.18,65.23,64500.0,58.6549,58.7449,58.6369,58.6819,64500.0
2014-10-09 11:55:00,65.22,65.26,65.12,65.24,26100.0,58.6729,58.7089,58.583,58.6909,26100.0
2014-10-09 12:00:00,65.23,65.36,65.17,65.36,39400.0,58.6819,58.7989,58.6279,58.7989,39400.0
2014-10-09 12:05:00,65.38,65.4,65.28,65.32,38100.0,58.8169,58.8349,58.7269,58.7629,38100.0
2014-10-09 12:10:00,65.33,65.4,65.19,65.23,17000.0,58.7719,58.8349,58.6459,58.6819,17000.0
2014-10-09 12:15:00,65.25,65.27,65.1,65.15,20800.0,58.6999,58.7179,58.565,58.6099,20800.0
2014-10-09 12:20:00,65.14,65.14,65.03,65.06,28300.0,58.601,58.601,58.502,58.529,28300.0
2014-10-09 12:25:00,65.06,65.07,64.88,64.91,51100.0,58.529,58.538,58.3671,58.394,51100.0
2014-10-09 12:30:00,64.91,64.91,64.82,64.86,21500.0,58.394,58.394,58.3131,58.3491,21500.0
2014-10-09 12:35:00,64.87,64.95,64.84,64.89,14800.0,58.3581,58.43,58.3311,58.376,14800.0
2014-10-09 12:40:00,64.89,65.0,64.81,65.0,40500.0,58.376,58.475,58.3041,58.475,40500.0
2014-10-09 12:45:00,65.01,65.04,64.9,65.01,15300.0,58.484,58.511,58.385,58.484,15300.0
2014-10-09 12:50:00,65.0,65.05,64.98,65.0,18700.0,58.475,58.52,58.457,58.475,18700.0
2014-10-09 12:55:00,64.99,64.99,64.9,64.94,10300.0,58.466,58.466,58.385,58.421,10300.0
2014-10-09 13:00:00,64.94,64.94,64.78,64.8,24200.0,58.421,58.421,58.2771,58.2951,24200.0
2014-10-09 13:05:00,64.81,64.83,64.66,64.69,25300.0,58.3041,58.3221,58.1691,58.1961,25300.0
2014-10-09 13:10:00,64.68,64.69,64.56,64.66,22000.0,58.1871,58.1961,58.0792,58.1691,22000.0
2014-10-09 13:15:00,64.64,64.76,64.61,64.72,14700.0,58.1511,58.2591,58.1242,58.2231,14700.0
2014-10-09 13:20:00,64.73,65.03,64.73,65.03,55600.0,58.2321,58.502,58.2321,58.502,55600.0
2014-10-09 13:25:00,65.02,65.03,64.91,64.91,24900.0,58.493,58.502,58.394,58.394,24900.0
2014-10-09 13:30:00,64.91,65.02,64.89,65.02,18000.0,58.394,58.493,58.376,58.493,18000.0
2014-10-09 13:35:00,65.06,65.18,65.06,65.18,22100.0,58.529,58.6369,58.529,58.6369,22100.0
2014-10-09 13:40:00,65.19,65.19,65.01,65.02,12900.0,58.6459,58.6459,58.484,58.493,12900.0
2014-10-09 13:45:00,65.04,65.07,64.94,64.94,19400.0,58.511,58.538,58.421,58.421,19400.0
2014-10-09 13:50:00,64.96,65.06,64.87,64.89,31400.0,58.439,58.529,58.3581,58.376,31400.0
2014-10-09 13:55:00,64.89,64.98,64.89,64.93,18300.0,58.376,58.457,58.376,58.412,18300.0
2014-10-09 14:00:00,64.91,64.91,64.78,64.8,28400.0,58.394,58.394,58.2771,58.2951,28400.0
2014-10-09 14:05:00,64.81,64.84,64.73,64.77,15800.0,58.3041,58.3311,58.2321,58.2681,15800.0
2014-10-09 14:10:00,64.77,64.79,64.66,64.66,15900.0,58.2681,58.2861,58.1691,58.1691,15900.0
2014-10-09 14:15:00,64.7,64.75,64.6,64.68,46300.0,58.2051,58.2501,58.1152,58.1871,46300.0
2014-10-09 14:20:00,64.67,64.7,64.6,64.62,13900.0,58.1781,58.2051,58.1152,58.1332,13900.0
2014-10-09 14:25:00,64.64,64.75,64.63,64.65,31100.0,58.1511,58.2501,58.1421,58.1601,31100.0
2014-10-09 14:30:00,64.65,64.71,64.59,64.7,35900.0,58.1601,58.2141,58.1062,58.2051,35900.0
2014-10-09 14:35:00,64.7,64.93,64.7,64.88,36000.0,58.2051,58.412,58.2051,58.3671,36000.0
2014-10-09 14:40:00,64.88,64.92,64.81,64.87,22100.0,58.3671,58.403,58.3041,58.3581,22100.0
2014-10-09 14:45:00,64.87,64.89,64.71,64.76,17700.0,58.3581,58.376,58.2141,58.2591,17700.0
2014-10-09 14:50:00,64.74,64.87,64.74,64.79,28600.0,58.2411,58.3581,58.2411,58.2861,28600.0
2014-10-09 14:55:00,64.78,64.78,64.69,64.7,25700.0,58.2771,58.2771,58.1961,58.2051,25700.0
2014-10-09 15:00:00,64.69,64.76,64.59,64.72,32800.0,58.1961,58.2591,58.1062,58.2231,32800.0
2014-10-09 15:05:00,64.73,64.79,64.53,64.54,36400.0,58.2321,58.2861,58.0522,58.0612,36400.0
2014-10-09 15:10:00,64.54,64.81,64.54,64.78,33700.0,58.0612,58.3041,58.0612,58.2771,33700.0
2014-10-09 15:15:00,64.79,64.86,64.7,64.8,44100.0,58.2861,58.3491,58.2051,58.2951,44100.0
2014-10-09 15:20:00,64.81,64.86,64.69,64.76,47500.0,58.3041,58.3491,58.1961,58.2591,47500.0
2014-10-09 15:25:00,64.75,64.85,64.71,64.79,48200.0,58.2501,58.3401,58.2141,58.2861,48200.0
2014-10-09 15:30:00,64.79,64.89,64.78,64.87,52300.0,58.2861,58.376,58.2771,58.3581,52300.0
2014-10-09 15:35:00,64.88,64.94,64.81,64.83,66300.0,58.3671,58.421,58.3041,58.3221,66300.0
2014-10-09 15:40:00,64.83,64.85,64.74,64.83,73200.0,58.3221,58.3401,58.2411,58.3221,73200.0
2014-10-09 15:45:00,64.83,64.85,64.67,64.68,129100.0,58.3221,58.3401,58.1781,58.1871,129100.0
2014-10-09 15:50:00,64.67,64.69,64.59,64.6,127800.0,58.1781,58.1961,58.1062,58.1152,127800.0
2014-10-09 15:55:00,64.6,64.7,64.56,64.59,124800.0,58.1152,58.2051,58.0792,58.1062,124800.0
2014-10-10 09:30:00,64.4,64.55,64.07,64.36,108600.0,57.9352,58.0702,57.6384,57.8993,108600.0
2014-10-10 09:35:00,64.36,64.74,64.3,64.65,67800.0,57.8993,58.2411,57.8453,58.1601,67800.0
2014-10-10 09:40:00,64.66,64.67,64.45,64.47,76300.0,58.1691,58.1781,57.9802,57.9982,76300.0
2014-10-10 09:45:00,64.53,64.63,64.41,64.43,93900.0,58.0522,58.1421,57.9442,57.9622,93900.0
2014-10-10 09:50:00,64.42,64.48,64.06,64.07,43400.0,57.9532,58.0072,57.6294,57.6384,43400.0
2014-10-10 09:55:00,64.07,64.17,64.03,64.11,23200.0,57.6384,57.7283,57.6024,57.6743,23200.0
2014-10-10 10:00:00,64.14,64.14,63.85,63.88,45200.0,57.7013,57.7013,57.4404,57.4674,45200.0
2014-10-10 10:05:00,63.88,63.88,63.61,63.75,171900.0,57.4674,57.4674,57.2245,57.3505,171900.0
2014-10-10 10:10:00,63.73,63.83,63.71,63.75,55700.0,57.3325,57.4225,57.3145,57.3505,55700.0
2014-10-10 10:15:00,63.73,63.77,63.63,63.71,44000.0,57.3325,57.3685,57.2425,57.3145,44000.0
2014-10-10 10:20:00,63.73,63.74,63.48,63.49,34400.0,57.3325,57.3415,57.1076,57.1166,34400.0
2014-10-10 10:25:00,63.48,63.5,63.3,63.31,104800.0,57.1076,57.1256,56.9457,56.9547,104800.0
2014-10-10 10:30:00,63.3,63.34,63.12,63.27,67300.0,56.9457,56.9816,56.7837,56.9187,67300.0
2014-10-10 10:35:00,63.26,63.43,63.25,63.38,44700.0,56.9097,57.0626,56.9007,57.0176,44700.0
2014-10-10 10:40:00,63.37,63.65,63.35,63.65,47300.0,57.0086,57.2605,56.9906,57.2605,47300.0
2014-10-10 10:45:00,63.65,63.74,63.52,63.72,27500.0,57.2605,57.3415,57.1436,57.3235,27500.0
2014-10-10 10:50:00,63.72,63.81,63.69,63.76,44400.0,57.3235,57.4045,57.2965,57.3595,44400.0
2014-10-10 10:55:00,63.75,63.79,63.67,63.69,27900.0,57.3505,57.3865,57.2785,57.2965,27900.0
2014-10-10 11:00:00,63.71,63.93,63.71,63.91,68500.0,57.3145,57.5124,57.3145,57.4944,68500.0
2014-10-10 11:05:00,63.91,63.95,63.86,63.88,21100.0,57.4944,57.5304,57.4494,57.4674,21100.0
2014-10-10 11:10:00,63.9,63.9,63.72,63.72,36900.0,57.4854,57.4854,57.3235,57.3235,36900.0
2014-10-10 11:15:00,63.72,63.72,63.53,63.61,179100.0,57.3235,57.3235,57.1526,57.2245,179100.0
2014-10-10 11:20:00,63.64,63.75,63.58,63.65,19200.0,57.2515,57.3505,57.1976,57.2605,19200.0
2014-10-10 11:25:00,63.66,63.72,63.58,63.7,24100.0,57.2695,57.3235,57.1976,57.3055,24100.0
2014-10-10 11:30:00,63.7,63.83,63.66,63.77,17400.0,57.3055,57.4225,57.2695,57.3685,17400.0
2014-10-10 11:35:00,63.76,63.85,63.73,63.8,25600.0,57.3595,57.4404,57.3325,57.3955,25600.0
2014-10-10 11:40:00,63.79,63.8,63.67,63.8,13900.0,57.3865,57.3955,57.2785,57.3955,13900.0
2014-10-10 11:45:00,63.79,63.89,63.78,63.89,24000.0,57.3865,57.4764,57.3775,57.4764,24000.0
2014-10-10 11:50:00,63.89,63.98,63.89,63.96,21400.0,57.4764,57.5574,57.4764,57.5394,21400.0
2014-10-10 11:55:00,63.94,63.94,63.85,63.87,14700.0,57.5214,57.5214,57.4404,57.4584,14700.0
2014-10-10 12:00:00,63.89,64.13,63.89,64.13,74200.0,57.4764,57.6923,57.4764,57.6923,74200.0
2014-10-10 12:05:00,64.14,64.16,64.08,64.15,78600.0,57.7013,57.7193,57.6474,57.7103,78600.0
2014-10-10 12:10:00,64.15,64.22,64.14,64.22,62900.0,57.7103,57.7733,57.7013,57.7733,62900.0
2014-10-10 12:15:00,64.22,64.27,64.15,64.19,28400.0,57.7733,57.8183,57.7103,57.7463,28400.0
2014-10-10 12:20:00,64.17,64.23,64.11,64.23,12200.0,57.7283,57.7823,57.6743,57.7823,12200.0
2014-10-10 12:25:00,64.25,64.37,64.24,64.3,30700.0,57.8003,57.9082,57.7913,57.8453,30700.0
2014-10-10 12:30:00,64.3,64.5,64.3,64.4,50400.0,57.8453,58.0252,57.8453,57.9352,50400.0
2014-10-10 12:35:00,64.4,64.4,64.21,64.23,12300.0,57.9352,57.9352,57.7643,57.7823,12300.0
2014-10-10 12:40:00,64.21,64.32,64.18,64.31,12900.0,57.7643,57.8633,57.7373,57.8543,12900.0
2014-10-10 12:45:00,64.31,64.36,64.26,64.31,22100.0,57.8543,57.8993,57.8093,57.8543,22100.0
2014-10-10 12:50:00,64.33,64.36,64.19,64.31,26900.0,57.8723,57.8993,57.7463,57.8543,26900.0
2014-10-10 12:55:00,64.31,64.37,64.25,64.27,18200.0,57.8543,57.9082,57.8003,57.8183,18200.0
2014-10-10 13:00:00,64.28,64.33,64.2,64.2,9900.0,57.8273,57.8723,57.7553,57.7553,9900.0
2014-10-10 13:05:00,64.22,64.33,64.18,64.31,9400.0,57.7733,57.8723,57.7373,57.8543,9400.0
2014-10-10 13:10:00,64.31,64.4,64.31,64.36,18200.0,57.8543,57.9352,57.8543,57.8993,18200.0
2014-10-10 13:15:00,64.35,64.35,64.24,64.27,8600.0,57.8903,57.8903,57.7913,57.8183,8600.0
2014-10-10 13:20:00,64.25,64.3,64.21,64.28,14100.0,57.8003,57.8453,57.7643,57.8273,14100.0
2014-10-10 13:25:00,64.29,64.29,64.14,64.17,29300.0,57.8363,57.8363,57.7013,57.7283,29300.0
2014-10-10 13:30:00,64.17,64.18,64.13,64.13,46000.0,57.7283,57.7373,57.6923,57.6923,46000.0
2014-10-10 13:35:00,64.15,64.3,64.14,64.28,34100.0,57.7103,57.8453,57.7013,57.8273,34100.0
2014-10-10 13:40:00,64.28,64.4,64.27,64.4,17800.0,57.8273,57.9352,57.8183,57.9352,17800.0
2014-10-10 13:45:00,64.39,64.39,64.22,64.29,20200.0,57.9262,57.9262,57.7733,57.8363,20200.0
2014-10-10 13:50:00,64.3,64.4,64.27,64.39,20500.0,57.8453,57.9352,57.8183,57.9262,20500.0
2014-10-10 13:55:00,64.39,64.41,64.35,64.37,40200.0,57.9262,57.9442,57.8903,57.9082,40200.0
2014-10-10 14:00:00,64.38,64.46,64.36,64.41,37400.0,57.9172,57.9892,57.8993,57.9442,37400.0
2014-10-10 14:05:00,64.41,64.49,64.38,64.41,57900.0,57.9442,58.0162,57.9172,57.9442,57900.0
2014-10-10 14:10:00,64.42,64.43,64.34,64.39,46800.0,57.9532,57.9622,57.8813,57.9262,46800.0
2014-10-10 14:15:00,64.4,64.44,64.29,64.31,48900.0,57.9352,57.9712,57.8363,57.8543,48900.0
2014-10-10 14:20:00,64.29,64.35,64.29,64.34,19900.0,57.8363,57.8903,57.8363,57.8813,19900.0
2014-10-10 14:25:00,64.35,64.38,64.28,64.31,26800.0,57.8903,57.9172,57.8273,57.8543,26800.0
2014-10-10 14:30:00,64.31,64.33,64.27,64.27,17700.0,57.8543,57.8723,57.8183,57.8183,17700.0
2014-10-10 14:35:00,64.26,64.27,64.1,64.1,30900.0,57.8093,57.8183,57.6654,57.6654,30900.0
2014-10-10 14:40:00,64.09,64.13,64.04,64.13,31600.0,57.6564,57.6923,57.6114,57.6923,31600.0
2014-10-10 14:45:00,64.13,64.15,64.09,64.13,20500.0,57.6923,57.7103,57.6564,57.6923,20500.0
2014-10-10 14:50:00,64.14,64.21,64.14,64.17,25400.0,57.7013,57.7643,57.7013,57.7283,25400.0
2014-10-10 14:55:00,64.16,64.2,64.12,64.12,23800.0,57.7193,57.7553,57.6833,57.6833,23800.0
2014-10-10 15:00:00,64.13,64.13,64.01,64.03,30200.0,57.6923,57.6923,57.5844,57.6024,30200.0
2014-10-10 15:05:00,64.04,64.04,63.96,64.01,26600.0,57.6114,57.6114,57.5394,57.5844,26600.0
2014-10-10 15:10:00,64.01,64.13,64.01,64.02,38900.0,57.5844,57.6923,57.5844,57.5934,38900.0
2014-10-10 15:15:00,64.01,64.01,63.81,63.82,80300.0,57.5844,57.5844,57.4045,57.4135,80300.0
2014-10-10 15:20:00,63.82,63.91,63.81,63.89,50200.0,57.4135,57.4944,57.4045,57.4764,50200.0
2014-10-10 15:25:00,63.87,63.89,63.8,63.88,44000.0,57.4584,57.4764,57.3955,57.4674,44000.0
2014-10-10 15:30:00,63.88,63.91,63.64,63.67,60600.0,57.4674,57.4944,57.2515,57.2785,60600.0
2014-10-10 15:35:00,63.67,63.8,63.67,63.71,91100.0,57.2785,57.3955,57.2785,57.3145,91100.0
2014-10-10 15:40:00,63.71,63.8,63.71,63.79,79900.0,57.3145,57.3955,57.3145,57.3865,79900.0
2014-10-10 15:45:00,63.79,63.82,63.65,63.67,85600.0,57.3865,57.4135,57.2605,57.2785,85600.0
2014-10-10 15:50:00,63.67,63.67,63.6,63.61,74400.0,57.2785,57.2785,57.2155,57.2245,74400.0
2014-10-10 15:55:00,63.61,63.62,63.54,63.56,169200.0,57.2245,57.2335,57.1616,57.1796,169200.0
2014-10-13 09:30:00,63.54,63.55,63.27,63.36,51300.0,57.1616,57.1706,56.9187,56.9996,51300.0
2014-10-13 09:35:00,63.36,63.62,63.26,63.58,86000.0,56.9996,57.2335,56.9097,57.1976,86000.0
2014-10-13 09:40:00,63.58,63.66,63.4,63.4,61600.0,57.1976,57.2695,57.0356,57.0356,61600.0
2014-10-13 09:45:00,63.41,63.51,63.36,63.4,65300.0,57.0446,57.1346,56.9996,57.0356,65300.0
2014-10-13 09:50:00,63.38,63.42,63.12,63.26,74600.0,57.0176,57.0536,56.7837,56.9097,74600.0
2014-10-13 09:55:00,63.25,63.45,63.2,63.4,66700.0,56.9007,57.0806,56.8557,57.0356,66700.0
2014-10-13 10:00:00,63.4,63.5,63.3,63.33,87900.0,57.0356,57.1256,56.9457,56.9726,87900.0
2014-10-13 10:05:00,63.32,63.39,63.16,63.17,53000.0,56.9637,57.0266,56.8197,56.8287,53000.0
2014-10-13 10:10:00,63.15,63.15,62.81,62.82,62000.0,56.8107,56.8107,56.5048,56.5138,62000.0
2014-10-13 10:15:00,62.82,62.82,62.54,62.57,38000.0,56.5138,56.5138,56.262,56.2889,38000.0
2014-10-13 10:20:00,62.58,62.78,62.57,62.75,87500.0,56.2979,56.4779,56.2889,56.4509,87500.0
2014-10-13 10:25:00,62.74,62.76,62.69,62.74,101600.0,56.4419,56.4599,56.3969,56.4419,101600.0
2014-10-13 10:30:00,62.73,62.75,62.57,62.61,45500.0,56.4329,56.4509,56.2889,56.3249,45500.0
2014-10-13 10:35:00,62.59,62.61,62.26,62.38,61200.0,56.3069,56.3249,56.0101,56.118,61200.0
2014-10-13 10:40:00,62.37,62.37,61.77,61.84,136300.0,56.109,56.109,55.5692,55.6322,136300.0
2014-10-13 10:45:00,61.85,61.93,61.67,61.78,206900.0,55.6412,55.7132,55.4793,55.5782,206900.0
2014-10-13 10:50:00,61.78,62.11,61.69,62.11,150700.0,55.5782,55.8751,55.4973,55.8751,150700.0
2014-10-13 10:55:00,62.1,62.25,62.09,62.22,141100.0,55.8661,56.0011,55.8571,55.9741,141100.0
2014-10-13 11:00:00,62.22,62.39,62.2,62.39,99200.0,55.9741,56.127,55.9561,56.127,99200.0
2014-10-13 11:05:00,62.39,62.44,62.32,62.4,50200.0,56.127,56.172,56.064,56.136,50200.0
2014-10-13 11:10:00,62.4,62.42,62.2,62.29,174400.0,56.136,56.154,55.9561,56.037,174400.0
2014-10-13 11:15:00,62.29,62.38,62.14,62.15,97800.0,56.037,56.118,55.9021,55.9111,97800.0
2014-10-13 11:20:00,62.11,62.19,62.08,62.13,62400.0,55.8751,55.9471,55.8481,55.8931,62400.0
2014-10-13 11:25:00,62.12,62.25,62.02,62.02,32600.0,55.8841,56.0011,55.7942,55.7942,32600.0
2014-10-13 11:30:00,62.03,62.3,62.02,62.28,30700.0,55.8031,56.046,55.7942,56.0281,30700.0
2014-10-13 11:35:00,62.3,62.3,62.12,62.13,25200.0,56.046,56.046,55.8841,55.8931,25200.0
2014-10-13 11:40:00,62.11,62.19,62.08,62.13,33700.0,55.8751,55.9471,55.8481,55.8931,33700.0
2014-10-13 11:45:00,62.12,62.35,62.12,62.32,48500.0,55.8841,56.091,55.8841,56.064,48500.0
2014-10-13 11:50:00,62.33,62.44,62.33,62.39,55000.0,56.073,56.172,56.073,56.127,55000.0
2014-10-13 11:55:00,62.39,62.47,62.37,62.37,41300.0,56.127,56.199,56.109,56.109,41300.0
2014-10-13 12:00:00,62.36,62.41,62.26,62.41,73100.0,56.1,56.145,56.0101,56.145,73100.0
2014-10-13 12:05:00,62.42,62.47,62.35,62.35,24100.0,56.154,56.199,56.091,56.091,24100.0
2014-10-13 12:10:00,62.36,62.47,62.35,62.46,39900.0,56.1,56.199,56.091,56.19,39900.0
2014-10-13 12:15:00,62.44,62.52,62.39,62.49,55700.0,56.172,56.244,56.127,56.217,55700.0
2014-10-13 12:20:00,62.5,62.58,62.49,62.54,18000.0,56.226,56.2979,56.217,56.262,18000.0
2014-10-13 12:25:00,62.56,62.63,62.54,62.6,37000.0,56.2799,56.3429,56.262,56.3159,37000.0
2014-10-13 12:30:00,62.61,62.71,62.61,62.7,27700.0,56.3249,56.4149,56.3249,56.4059,27700.0
2014-10-13 12:35:00,62.7,62.75,62.69,62.73,30600.0,56.4059,56.4509,56.3969,56.4329,30600.0
2014-10-13 12:40:00,62.74,62.88,62.74,62.85,39400.0,56.4419,56.5678,56.4419,56.5408,39400.0
2014-10-13 12:45:00,62.82,62.85,62.66,62.7,24000.0,56.5138,56.5408,56.3699,56.4059,24000.0
2014-10-13 12:50:00,62.72,62.77,62.68,62.76,9600.0,56.4239,56.4689,56.3879,56.4599,9600.0
2014-10-13 12:55:00,62.76,62.84,62.73,62.82,32000.0,56.4599,56.5318,56.4329,56.5138,32000.0
2014-10-13 13:00:00,62.83,62.97,62.83,62.97,56700.0,56.5228,56.6488,56.5228,56.6488,56700.0
2014-10-13 13:05:00,62.97,63.0,62.95,62.97,55600.0,56.6488,56.6758,56.6308,56.6488,55600.0
2014-10-13 13:10:00,62.97,62.99,62.82,62.88,34600.0,56.6488,56.6668,56.5138,56.5678,34600.0
2014-10-13 13:15:00,62.88,62.88,62.64,62.7,30700.0,56.5678,56.5678,56.3519,56.4059,30700.0
2014-10-13 13:20:00,62.7,62.8,62.68,62.74,21700.0,56.4059,56.4959,56.3879,56.4419,21700.0
2014-10-13 13:25:00,62.73,62.84,62.69,62.84,21900.0,56.4329,56.5318,56.3969,56.5318,21900.0
2014-10-13 13:30:00,62.85,62.88,62.77,62.81,21600.0,56.5408,56.5678,56.4689,56.5048,21600.0
2014-10-13 13:35:00,62.81,62.93,62.8,62.88,18300.0,56.5048,56.6128,56.4959,56.5678,18300.0
2014-10-13 13:40:00,62.87,62.88,62.78,62.79,20400.0,56.5588,56.5678,56.4779,56.4869,20400.0
2014-10-13 13:45:00,62.79,62.79,62.59,62.62,15900.0,56.4869,56.4869,56.3069,56.3339,15900.0
2014-10-13 13:50:00,62.62,62.67,62.54,62.65,11200.0,56.3339,56.3789,56.262,56.3609,11200.0
2014-10-13 13:55:00,62.65,62.66,62.5,62.66,13300.0,56.3609,56.3699,56.226,56.3699,13300.0
2014-10-13 14:00:00,62.66,62.68,62.53,62.58,16800.0,56.3699,56.3879,56.253,56.2979,16800.0
2014-10-13 14:05:00,62.59,62.84,62.59,62.84,28600.0,56.3069,56.5318,56.3069,56.5318,28600.0
2014-10-13 14:10:00,62.85,62.85,62.78,62.83,29000.0,56.5408,56.5408,56.4779,56.5228,29000.0
2014-10-13 14:15:00,62.83,62.84,62.72,62.75,15100.0,56.5228,56.5318,56.4239,56.4509,15100.0
2014-10-13 14:20:00,62.75,62.86,62.72,62.83,38700.0,56.4509,56.5498,56.4239,56.5228,38700.0
2014-10-13 14:25:00,62.82,62.87,62.81,62.87,23900.0,56.5138,56.5588,56.5048,56.5588,23900.0
2014-10-13 14:30:00,62.88,62.88,62.8,62.84,44400.0,56.5678,56.5678,56.4959,56.5318,44400.0
2014-10-13 14:35:00,62.84,62.87,62.82,62.87,26700.0,56.5318,56.5588,56.5138,56.5588,26700.0
2014-10-13 14:40:00,62.85,62.86,62.64,62.71,49400.0,56.5408,56.5498,56.3519,56.4149,49400.0
2014-10-13 14:45:00,62.71,62.78,62.69,62.75,50000.0,56.4149,56.4779,56.3969,56.4509,50000.0
2014-10-13 14:50:00,62.75,62.82,62.74,62.75,36700.0,56.4509,56.5138,56.4419,56.4509,36700.0
2014-10-13 14:55:00,62.75,62.75,62.5,62.51,48500.0,56.4509,56.4509,56.226,56.235,48500.0
2014-10-13 15:00:00,62.52,62.58,62.5,62.53,83700.0,56.244,56.2979,56.226,56.253,83700.0
2014-10-13 15:05:00,62.53,62.58,62.51,62.53,71300.0,56.253,56.2979,56.235,56.253,71300.0
2014-10-13 15:10:00,62.52,62.57,62.52,62.55,71200.0,56.244,56.2889,56.244,56.2709,71200.0
2014-10-13 15:15:00,62.55,62.56,62.44,62.5,134800.0,56.2709,56.2799,56.172,56.226,134800.0
2014-10-13 15:20:00,62.5,62.52,62.42,62.43,175400.0,56.226,56.244,56.154,56.163,175400.0
2014-10-13 15:25:00,62.43,62.47,62.39,62.45,200600.0,56.163,56.199,56.127,56.181,200600.0
2014-10-13 15:30:00,62.45,62.46,62.24,62.4,338100.0,56.181,56.19,55.9921,56.136,338100.0
2014-10-13 15:35:00,62.39,62.43,62.09,62.09,104300.0,56.127,56.163,55.8571,55.8571,104300.0
2014-10-13 15:40:00,62.09,62.12,61.78,61.9,167600.0,55.8571,55.8841,55.5782,55.6862,167600.0
2014-10-13 15:45:00,61.9,61.97,61.83,61.96,230800.0,55.6862,55.7492,55.6232,55.7402,230800.0
2014-10-13 15:50:00,61.96,61.97,61.68,61.76,211400.0,55.7402,55.7492,55.4883,55.5603,211400.0
2014-10-13 15:55:00,61.76,61.78,61.63,61.72,360600.0,55.5603,55.5782,55.4433,55.5243,360600.0
2014-10-14 09:30:00,62.12,62.84,62.06,62.84,168100.0,55.8841,56.5318,55.8301,56.5318,168100.0
2014-10-14 09:35:00,62.85,63.12,62.76,62.76,89500.0,56.5408,56.7837,56.4599,56.4599,89500.0
2014-10-14 09:40:00,62.71,62.75,62.46,62.65,33900.0,56.4149,56.4509,56.19,56.3609,33900.0
2014-10-14 09:45:00,62.65,62.73,62.58,62.63,60300.0,56.3609,56.4329,56.2979,56.3429,60300.0
2014-10-14 09:50:00,62.68,62.68,62.38,62.45,89400.0,56.3879,56.3879,56.118,56.181,89400.0
2014-10-14 09:55:00,62.44,62.47,62.26,62.35,84900.0,56.172,56.199,56.0101,56.091,84900.0
2014-10-14 10:00:00,62.34,62.45,62.2,62.41,85400.0,56.082,56.181,55.9561,56.145,85400.0
2014-10-14 10:05:00,62.42,62.75,62.37,62.74,175000.0,56.154,56.4509,56.109,56.4419,175000.0
2014-10-14 10:10:00,62.71,62.84,62.56,62.79,73600.0,56.4149,56.5318,56.2799,56.4869,73600.0
2014-10-14 10:15:00,62.8,62.81,62.45,62.45,46100.0,56.4959,56.5048,56.181,56.181,46100.0
2014-10-14 10:20:00,62.46,62.63,62.42,62.49,43900.0,56.19,56.3429,56.154,56.217,43900.0
2014-10-14 10:25:00,62.49,62.64,62.49,62.59,73000.0,56.217,56.3519,56.217,56.3069,73000.0
2014-10-14 10:30:00,62.6,62.64,62.41,62.45,39200.0,56.3159,56.3519,56.145,56.181,39200.0
2014-10-14 10:35:00,62.46,62.62,62.46,62.62,25500.0,56.19,56.3339,56.19,56.3339,25500.0
2014-10-14 10:40:00,62.62,62.81,62.62,62.77,39100.0,56.3339,56.5048,56.3339,56.4689,39100.0
2014-10-14 10:45:00,62.77,62.93,62.73,62.9,72400.0,56.4689,56.6128,56.4329,56.5858,72400.0
2014-10-14 10:50:00,62.92,63.1,62.92,63.07,42100.0,56.6038,56.7657,56.6038,56.7387,42100.0
2014-10-14 10:55:00,63.06,63.07,62.93,62.93,27600.0,56.7298,56.7387,56.6128,56.6128,27600.0
2014-10-14 11:00:00,62.94,62.94,62.71,62.76,80700.0,56.6218,56.6218,56.4149,56.4599,80700.0
2014-10-14 11:05:00,62.76,62.85,62.7,62.82,49100.0,56.4599,56.5408,56.4059,56.5138,49100.0
2014-10-14 11:10:00,62.82,62.91,62.81,62.85,32300.0,56.5138,56.5948,56.5048,56.5408,32300.0
2014-10-14 11:15:00,62.88,63.01,62.87,62.94,36300.0,56.5678,56.6848,56.5588,56.6218,36300.0
2014-10-14 11:20:00,62.95,63.04,62.93,63.04,72500.0,56.6308,56.7118,56.6128,56.7118,72500.0
2014-10-14 11:25:00,63.04,63.08,62.99,63.04,46800.0,56.7118,56.7477,56.6668,56.7118,46800.0
2014-10-14 11:30:00,63.05,63.16,63.05,63.14,34100.0,56.7208,56.8197,56.7208,56.8017,34100.0
2014-10-14 11:35:00,63.15,63.41,63.15,63.28,34400.0,56.8107,57.0446,56.8107,56.9277,34400.0
2014-10-14 11:40:00,63.28,63.4,63.28,63.39,27100.0,56.9277,57.0356,56.9277,57.0266,27100.0
2014-10-14 11:45:00,63.38,63.51,63.38,63.47,45600.0,57.0176,57.1346,57.0176,57.0986,45600.0
2014-10-14 11:50:00,63.47,63.49,63.44,63.46,28100.0,57.0986,57.1166,57.0716,57.0896,28100.0
2014-10-14 11:55:00,63.45,63.52,63.35,63.44,37900.0,57.0806,57.1436,56.9906,57.0716,37900.0
2014-10-14 12:00:00,63.44,63.5,63.4,63.48,21400.0,57.0716,57.1256,57.0356,57.1076,21400.0
2014-10-14 12:05:00,63.48,63.63,63.47,63.63,32400.0,57.1076,57.2425,57.0986,57.2425,32400.0
2014-10-14 12:10:00,63.63,63.75,63.59,63.75,35700.0,57.2425,57.3505,57.2065,57.3505,35700.0
2014-10-14 12:15:00,63.75,63.88,63.69,63.69,96100.0,57.3505,57.4674,57.2965,57.2965,96100.0
2014-10-14 12:20:00,63.68,63.8,63.62,63.64,70800.0,57.2875,57.3955,57.2335,57.2515,70800.0
2014-10-14 12:25:00,63.65,63.66,63.56,63.6,49800.0,57.2605,57.2695,57.1796,57.2155,49800.0
2014-10-14 12:30:00,63.6,63.61,63.36,63.36,69000.0,57.2155,57.2245,56.9996,56.9996,69000.0
2014-10-14 12:35:00,63.36,63.36,63.25,63.31,36000.0,56.9996,56.9996,56.9007,56.9547,36000.0
2014-10-14 12:40:00,63.31,63.45,63.3,63.45,53000.0,56.9547,57.0806,56.9457,57.0806,53000.0
2014-10-14 12:45:00,63.44,63.48,63.4,63.48,11300.0,57.0716,57.1076,57.0356,57.1076,11300.0
2014-10-14 12:50:00,63.46,63.46,63.33,63.33,25000.0,57.0896,57.0896,56.9726,56.9726,25000.0
2014-10-14 12:55:00,63.31,63.42,63.3,63.42,13300.0,56.9547,57.0536,56.9457,57.0536,13300.0
2014-10-14 13:00:00,63.42,63.42,63.3,63.37,12000.0,57.0536,57.0536,56.9457,57.0086,12000.0
2014-10-14 13:05:00,63.38,63.43,63.32,63.4,16200.0,57.0176,57.0626,56.9637,57.0356,16200.0
2014-10-14 13:10:00,63.38,63.42,63.34,63.42,6000.0,57.0176,57.0536,56.9816,57.0536,6000.0
2014-10-14 13:15:00,63.42,63.48,63.32,63.33,14900.0,57.0536,57.1076,56.9637,56.9726,14900.0
2014-10-14 13:20:00,63.31,63.31,63.08,63.08,27200.0,56.9547,56.9547,56.7477,56.7477,27200.0
2014-10-14 13:25:00,63.09,63.21,63.07,63.15,13800.0,56.7567,56.8647,56.7387,56.8107,13800.0
2014-10-14 13:30:00,63.16,63.2,63.04,63.2,16900.0,56.8197,56.8557,56.7118,56.8557,16900.0
2014-10-14 13:35:00,63.2,63.21,62.97,62.99,16300.0,56.8557,56.8647,56.6488,56.6668,16300.0
2014-10-14 13:40:00,62.99,62.99,62.86,62.87,18700.0,56.6668,56.6668,56.5498,56.5588,18700.0
2014-10-14 13:45:00,62.86,63.06,62.78,63.03,19600.0,56.5498,56.7298,56.4779,56.7028,19600.0
2014-10-14 13:50:00,63.04,63.23,63.04,63.2,47000.0,56.7118,56.8827,56.7118,56.8557,47000.0
2014-10-14 13:55:00,63.2,63.31,63.19,63.31,19600.0,56.8557,56.9547,56.8467,56.9547,19600.0
2014-10-14 14:00:00,63.3,63.34,63.2,63.21,19300.0,56.9457,56.9816,56.8557,56.8647,19300.0
2014-10-14 14:05:00,63.21,63.21,63.07,63.13,48000.0,56.8647,56.8647,56.7387,56.7927,48000.0
2014-10-14 14:10:00,63.13,63.3,63.11,63.19,165500.0,56.7927,56.9457,56.7747,56.8467,165500.0
2014-10-14 14:15:00,63.19,63.19,63.0,63.02,101900.0,56.8467,56.8467,56.6758,56.6938,101900.0
2014-10-14 14:20:00,63.02,63.04,62.83,62.88,55500.0,56.6938,56.7118,56.5228,56.5678,55500.0
2014-10-14 14:25:00,62.87,62.87,62.73,62.76,20200.0,56.5588,56.5588,56.4329,56.4599,20200.0
2014-10-14 14:30:00,62.77,62.9,62.73,62.73,58600.0,56.4689,56.5858,56.4329,56.4329,58600.0
2014-10-14 14:35:00,62.7,62.74,62.6,62.65,100000.0,56.4059,56.4419,56.3159,56.3609,100000.0
2014-10-14 14:40:00,62.66,62.78,62.64,62.78,19600.0,56.3699,56.4779,56.3519,56.4779,19600.0
2014-10-14 14:45:00,62.8,62.84,62.7,62.74,22000.0,56.4959,56.5318,56.4059,56.4419,22000.0
2014-10-14 14:50:00,62.74,62.76,62.58,62.61,30300.0,56.4419,56.4599,56.2979,56.3249,30300.0
2014-10-14 14:55:00,62.61,62.73,62.6,62.72,34700.0,56.3249,56.4329,56.3159,56.4239,34700.0
2014-10-14 15:00:00,62.69,62.86,62.69,62.76,73900.0,56.3969,56.5498,56.3969,56.4599,73900.0
2014-10-14 15:05:00,62.75,62.76,62.68,62.72,63100.0,56.4509,56.4599,56.3879,56.4239,63100.0
2014-10-14 15:10:00,62.73,62.83,62.68,62.72,41500.0,56.4329,56.5228,56.3879,56.4239,41500.0
2014-10-14 15:15:00,62.72,62.79,62.69,62.7,48900.0,56.4239,56.4869,56.3969,56.4059,48900.0
2014-10-14 15:20:00,62.7,62.73,62.58,62.71,136500.0,56.4059,56.4329,56.2979,56.4149,136500.0
2014-10-14 15:25:00,62.71,62.88,62.7,62.81,52700.0,56.4149,56.5678,56.4059,56.5048,52700.0
2014-10-14 15:30:00,62.81,62.82,62.69,62.72,83700.0,56.5048,56.5138,56.3969,56.4239,83700.0
2014-10-14 15:35:00,62.7,62.88,62.69,62.88,77500.0,56.4059,56.5678,56.3969,56.5678,77500.0
2014-10-14 15:40:00,62.88,62.95,62.62,62.7,87600.0,56.5678,56.6308,56.3339,56.4059,87600.0
2014-10-14 15:45:00,62.7,62.82,62.69,62.75,135100.0,56.4059,56.5138,56.3969,56.4509,135100.0
2014-10-14 15:50:00,62.69,62.77,62.54,62.54,176600.0,56.3969,56.4689,56.262,56.262,176600.0
2014-10-14 15:55:00,62.55,62.75,62.49,62.53,411800.0,56.2709,56.4509,56.217,56.253,411800.0
2014-10-15 09:30:00,61.95,61.95,61.08,61.11,83000.0,55.7312,55.7312,54.9485,54.9755,83000.0
2014-10-15 09:35:00,61.11,61.34,61.03,61.31,35100.0,54.9755,55.1824,54.9035,55.1554,35100.0
2014-10-15 09:40:00,61.31,61.47,61.05,61.41,73500.0,55.1554,55.2994,54.9215,55.2454,73500.0
2014-10-15 09:45:00,61.33,62.06,61.32,62.01,84500.0,55.1734,55.8301,55.1644,55.7852,84500.0
2014-10-15 09:50:00,62.06,62.98,62.0,62.92,97100.0,55.8301,56.6578,55.7762,56.6038,97100.0
2014-10-15 09:55:00,62.88,63.48,62.66,63.22,160200.0,56.5678,57.1076,56.3699,56.8737,160200.0
2014-10-15 10:00:00,63.2,63.49,63.14,63.25,142100.0,56.8557,57.1166,56.8017,56.9007,142100.0
2014-10-15 10:05:00,63.26,63.9,63.11,63.66,147000.0,56.9097,57.4854,56.7747,57.2695,147000.0
2014-10-15 10:10:00,63.61,63.61,63.23,63.23,59900.0,57.2245,57.2245,56.8827,56.8827,59900.0
2014-10-15 10:15:00,63.19,63.32,62.66,62.74,42500.0,56.8467,56.9637,56.3699,56.4419,42500.0
2014-10-15 10:20:00,62.77,63.01,62.68,62.89,27800.0,56.4689,56.6848,56.3879,56.5768,27800.0
2014-10-15 10:25:00,62.84,63.02,62.75,62.83,66700.0,56.5318,56.6938,56.4509,56.5228,66700.0
2014-10-15 10:30:00,62.85,62.87,62.4,62.4,51400.0,56.5408,56.5588,56.136,56.136,51400.0
2014-10-15 10:35:00,62.4,62.75,62.35,62.73,43900.0,56.136,56.4509,56.091,56.4329,43900.0
2014-10-15 10:40:00,62.73,62.81,62.41,62.43,26100.0,56.4329,56.5048,56.145,56.163,26100.0
2014-10-15 10:45:00,62.38,62.43,62.19,62.4,123100.0,56.118,56.163,55.9471,56.136,123100.0
2014-10-15 10:50:00,62.42,62.63,62.36,62.55,81700.0,56.154,56.3429,56.1,56.2709,81700.0
2014-10-15 10:55:00,62.55,62.83,62.55,62.7,64200.0,56.2709,56.5228,56.2709,56.4059,64200.0
2014-10-15 11:00:00,62.7,62.93,62.58,62.82,62100.0,56.4059,56.6128,56.2979,56.5138,62100.0
2014-10-15 11:05:00,62.79,63.15,62.78,63.12,55500.0,56.4869,56.8107,56.4779,56.7837,55500.0
2014-10-15 11:10:00,63.12,63.2,62.85,63.13,53200.0,56.7837,56.8557,56.5408,56.7927,53200.0
2014-10-15 11:15:00,63.11,63.11,62.59,62.6,43800.0,56.7747,56.7747,56.3069,56.3159,43800.0
2014-10-15 11:20:00,62.6,62.6,62.32,62.4,51400.0,56.3159,56.3159,56.064,56.136,51400.0
2014-10-15 11:25:00,62.4,62.46,62.1,62.13,39900.0,56.136,56.19,55.8661,55.8931,39900.0
2014-10-15 11:30:00,62.11,62.41,62.08,62.16,52400.0,55.8751,56.145,55.8481,55.9201,52400.0
2014-10-15 11:35:00,62.16,62.36,62.15,62.26,36300.0,55.9201,56.1,55.9111,56.0101,36300.0
2014-10-15 11:40:00,62.23,62.27,62.08,62.17,48400.0,55.9831,56.0191,55.8481,55.9291,48400.0
2014-10-15 11:45:00,62.15,62.21,62.0,62.04,38900.0,55.9111,55.9651,55.7762,55.8121,38900.0
2014-10-15 11:50:00,62.03,62.26,61.96,62.19,124300.0,55.8031,56.0101,55.7402,55.9471,124300.0
2014-10-15 11:55:00,62.19,62.36,62.14,62.28,67700.0,55.9471,56.1,55.9021,56.0281,67700.0
2014-10-15 12:00:00,62.27,62.27,61.97,62.1,66600.0,56.0191,56.0191,55.7492,55.8661,66600.0
2014-10-15 12:05:00,62.1,62.16,61.93,62.11,59600.0,55.8661,55.9201,55.7132,55.8751,59600.0
2014-10-15 12:10:00,62.07,62.09,61.79,61.8,67200.0,55.8391,55.8571,55.5872,55.5962,67200.0
2014-10-15 12:15:00,61.8,61.9,61.68,61.76,91800.0,55.5962,55.6862,55.4883,55.5603,91800.0
2014-10-15 12:20:00,61.78,61.92,61.67,61.81,115700.0,55.5782,55.7042,55.4793,55.6052,115700.0
2014-10-15 12:25:00,61.81,61.99,61.8,61.98,50800.0,55.6052,55.7672,55.5962,55.7582,50800.0
2014-10-15 12:30:00,61.97,61.98,61.73,61.73,35100.0,55.7492,55.7582,55.5333,55.5333,35100.0
2014-10-15 12:35:00,61.73,61.74,61.51,61.6,75800.0,55.5333,55.5423,55.3353,55.4163,75800.0
2014-10-15 12:40:00,61.61,61.65,61.26,61.32,55800.0,55.4253,55.4613,55.1104,55.1644,55800.0
2014-10-15 12:45:00,61.34,61.52,61.33,61.37,52100.0,55.1824,55.3443,55.1734,55.2094,52100.0
2014-10-15 12:50:00,61.39,61.4,61.28,61.36,82600.0,55.2274,55.2364,55.1284,55.2004,82600.0
2014-10-15 12:55:00,61.36,61.39,61.1,61.15,67700.0,55.2004,55.2274,54.9665,55.0115,67700.0
2014-10-15 13:00:00,61.15,61.17,61.01,61.03,99200.0,55.0115,55.0295,54.8855,54.9035,99200.0
2014-10-15 13:05:00,61.02,61.02,60.84,60.85,70400.0,54.8945,54.8945,54.7326,54.7416,70400.0
2014-10-15 13:10:00,60.84,60.87,60.55,60.58,68100.0,54.7326,54.7596,54.4717,54.4987,68100.0
2014-10-15 13:15:00,60.6,60.67,60.07,60.19,138400.0,54.5167,54.5797,54.0399,54.1479,138400.0
2014-10-15 13:20:00,60.19,60.24,59.9,59.93,87700.0,54.1479,54.1928,53.887,53.914,87700.0
2014-10-15 13:25:00,59.92,60.05,59.79,59.96,155200.0,53.905,54.0219,53.788,53.9409,155200.0
2014-10-15 13:30:00,59.97,60.07,59.92,59.92,128200.0,53.9499,54.0399,53.905,53.905,128200.0
2014-10-15 13:35:00,59.93,59.94,59.61,59.94,105300.0,53.914,53.923,53.6261,53.923,105300.0
2014-10-15 13:40:00,59.94,60.15,59.9,59.95,48300.0,53.923,54.1119,53.887,53.9319,48300.0
2014-10-15 13:45:00,59.95,60.5,59.9,60.43,89000.0,53.9319,54.4267,53.887,54.3638,89000.0
2014-10-15 13:50:00,60.42,60.6,60.35,60.51,97900.0,54.3548,54.5167,54.2918,54.4357,97900.0
2014-10-15 13:55:00,60.51,60.69,60.36,60.37,123700.0,54.4357,54.5977,54.3008,54.3098,123700.0
2014-10-15 14:00:00,60.34,60.36,60.06,60.18,67700.0,54.2828,54.3008,54.0309,54.1389,67700.0
2014-10-15 14:05:00,60.17,60.42,60.16,60.25,45600.0,54.1299,54.3548,54.1209,54.2018,45600.0
2014-10-15 14:10:00,60.25,60.26,60.04,60.23,48400.0,54.2018,54.2108,54.0129,54.1838,48400.0
2014-10-15 14:15:00,60.24,60.57,60.22,60.56,82300.0,54.1928,54.4897,54.1748,54.4807,82300.0
2014-10-15 14:20:00,60.55,60.71,60.5,60.61,68900.0,54.4717,54.6157,54.4267,54.5257,68900.0
2014-10-15 14:25:00,60.59,60.68,60.3,60.49,71100.0,54.5077,54.5887,54.2468,54.4177,71100.0
2014-10-15 14:30:00,60.48,60.96,60.44,60.79,53800.0,54.4087,54.8406,54.3728,54.6876,53800.0
2014-10-15 14:35:00,60.8,61.22,60.8,61.18,39300.0,54.6966,55.0745,54.6966,55.0385,39300.0
2014-10-15 14:40:00,61.19,61.4,60.99,60.99,51000.0,55.0475,55.2364,54.8675,54.8675,51000.0
2014-10-15 14:45:00,60.99,61.01,60.83,60.91,62000.0,54.8675,54.8855,54.7236,54.7956,62000.0
2014-10-15 14:50:00,60.93,61.35,60.93,61.22,43800.0,54.8136,55.1914,54.8136,55.0745,43800.0
2014-10-15 14:55:00,61.23,61.3,61.07,61.2,42000.0,55.0835,55.1464,54.9395,55.0565,42000.0
2014-10-15 15:00:00,61.18,61.4,61.11,61.35,64800.0,55.0385,55.2364,54.9755,55.1914,64800.0
2014-10-15 15:05:00,61.34,61.57,61.27,61.44,73700.0,55.1824,55.3893,55.1194,55.2724,73700.0
2014-10-15 15:10:00,61.43,61.61,61.27,61.27,82100.0,55.2634,55.4253,55.1194,55.1194,82100.0
2014-10-15 15:15:00,61.23,61.31,61.17,61.21,140800.0,55.0835,55.1554,55.0295,55.0655,140800.0
2014-10-15 15:20:00,61.21,61.33,61.0,61.24,66600.0,55.0655,55.1734,54.8765,55.0925,66600.0
2014-10-15 15:25:00,61.24,61.84,61.24,61.84,70800.0,55.0925,55.6322,55.0925,55.6322,70800.0
2014-10-15 15:30:00,61.85,61.98,61.74,61.81,73700.0,55.6412,55.7582,55.5423,55.6052,73700.0
2014-10-15 15:35:00,61.81,62.15,61.75,62.08,86700.0,55.6052,55.9111,55.5513,55.8481,86700.0
2014-10-15 15:40:00,62.09,62.37,61.93,62.17,62100.0,55.8571,56.109,55.7132,55.9291,62100.0
2014-10-15 15:45:00,62.15,62.21,61.84,61.95,73600.0,55.9111,55.9651,55.6322,55.7312,73600.0
2014-10-15 15:50:00,61.94,62.15,61.84,62.11,139100.0,55.7222,55.9111,55.6322,55.8751,139100.0
2014-10-15 15:55:00,62.11,62.21,62.08,62.2,222800.0,55.8751,55.9651,55.8481,55.9561,222800.0
2014-10-16 09:30:00,60.72,61.44,60.66,61.44,67000.0,54.6247,55.2724,54.5707,55.2724,67000.0
2014-10-16 09:35:00,61.44,62.02,61.37,61.95,52500.0,55.2724,55.7942,55.2094,55.7312,52500.0
2014-10-16 09:40:00,61.96,62.08,61.73,61.75,36900.0,55.7402,55.8481,55.5333,55.5513,36900.0
2014-10-16 09:45:00,61.8,61.93,61.5,61.93,59900.0,55.5962,55.7132,55.3264,55.7132,59900.0
2014-10-16 09:50:00,61.9,62.19,61.86,61.94,72800.0,55.6862,55.9471,55.6502,55.7222,72800.0
2014-10-16 09:55:00,61.95,62.04,61.72,61.99,18800.0,55.7312,55.8121,55.5243,55.7672,18800.0
2014-10-16 10:00:00,62.04,62.12,61.7,61.74,57200.0,55.8121,55.8841,55.5063,55.5423,57200.0
2014-10-16 10:05:00,61.76,61.83,61.46,61.51,126200.0,55.5603,55.6232,55.2904,55.3353,126200.0
2014-10-16 10:10:00,61.55,61.69,61.32,61.59,47200.0,55.3713,55.4973,55.1644,55.4073,47200.0
2014-10-16 10:15:00,61.56,61.64,61.31,61.6,30100.0,55.3803,55.4523,55.1554,55.4163,30100.0
2014-10-16 10:20:00,61.61,62.44,61.57,61.84,65000.0,55.4253,56.172,55.3893,55.6322,65000.0
2014-10-16 10:25:00,61.95,62.01,61.61,61.91,78000.0,55.7312,55.7852,55.4253,55.6952,78000.0
2014-10-16 10:30:00,61.91,62.09,61.74,62.01,21500.0,55.6952,55.8571,55.5423,55.7852,21500.0
2014-10-16 10:35:00,62.0,62.17,61.85,61.92,20000.0,55.7762,55.9291,55.6412,55.7042,20000.0
2014-10-16 10:40:00,61.87,62.1,61.72,62.07,19000.0,55.6592,55.8661,55.5243,55.8391,19000.0
2014-10-16 10:45:00,62.09,62.52,62.09,62.48,18400.0,55.8571,56.244,55.8571,56.208,18400.0
2014-10-16 10:50:00,62.5,62.71,62.49,62.63,84100.0,56.226,56.4149,56.217,56.3429,84100.0
2014-10-16 10:55:00,62.66,62.7,62.48,62.49,47100.0,56.3699,56.4059,56.208,56.217,47100.0
2014-10-16 11:00:00,62.49,62.64,62.36,62.57,56100.0,56.217,56.3519,56.1,56.2889,56100.0
2014-10-16 11:05:00,62.55,62.75,62.48,62.6,66300.0,56.2709,56.4509,56.208,56.3159,66300.0
2014-10-16 11:10:00,62.61,62.83,62.59,62.69,17500.0,56.3249,56.5228,56.3069,56.3969,17500.0
2014-10-16 11:15:00,62.68,62.88,62.62,62.76,44000.0,56.3879,56.5678,56.3339,56.4599,44000.0
2014-10-16 11:20:00,62.75,62.83,62.63,62.66,26800.0,56.4509,56.5228,56.3429,56.3699,26800.0
2014-10-16 11:25:00,62.65,62.86,62.63,62.84,25100.0,56.3609,56.5498,56.3429,56.5318,25100.0
2014-10-16 11:30:00,62.84,62.97,62.78,62.81,21000.0,56.5318,56.6488,56.4779,56.5048,21000.0
2014-10-16 11:35:00,62.83,62.84,62.69,62.76,48100.0,56.5228,56.5318,56.3969,56.4599,48100.0
2014-10-16 11:40:00,62.76,62.99,62.76,62.89,18000.0,56.4599,56.6668,56.4599,56.5768,18000.0
2014-10-16 11:45:00,62.86,62.91,62.68,62.74,25300.0,56.5498,56.5948,56.3879,56.4419,25300.0
2014-10-16 11:50:00,62.75,62.81,62.51,62.52,30800.0,56.4509,56.5048,56.235,56.244,30800.0
2014-10-16 11:55:00,62.49,62.57,62.42,62.45,19600.0,56.217,56.2889,56.154,56.181,19600.0
2014-10-16 12:00:00,62.43,62.54,62.37,62.43,11200.0,56.163,56.262,56.109,56.163,11200.0
2014-10-16 12:05:00,62.44,62.8,62.43,62.62,29400.0,56.172,56.4959,56.163,56.3339,29400.0
2014-10-16 12:10:00,62.62,62.86,62.61,62.85,38200.0,56.3339,56.5498,56.3249,56.5408,38200.0
2014-10-16 12:15:00,62.83,62.84,62.7,62.83,14100.0,56.5228,56.5318,56.4059,56.5228,14100.0
2014-10-16 12:20:00,62.85,62.93,62.84,62.84,7500.0,56.5408,56.6128,56.5318,56.5318,7500.0
2014-10-16 12:25:00,62.8,62.82,62.66,62.77,11600.0,56.4959,56.5138,56.3699,56.4689,11600.0
2014-10-16 12:30:00,62.73,62.78,62.66,62.73,17700.0,56.4329,56.4779,56.3699,56.4329,17700.0
2014-10-16 12:35:00,62.75,62.77,62.66,62.72,19100.0,56.4509,56.4689,56.3699,56.4239,19100.0
2014-10-16 12:40:00,62.75,62.84,62.73,62.76,5400.0,56.4509,56.5318,56.4329,56.4599,5400.0
2014-10-16 12:45:00,62.76,62.83,62.74,62.8,3800.0,56.4599,56.5228,56.4419,56.4959,3800.0
2014-10-16 12:50:00,62.81,62.93,62.8,62.83,12000.0,56.5048,56.6128,56.4959,56.5228,12000.0
2014-10-16 12:55:00,62.83,63.11,62.83,63.07,19500.0,56.5228,56.7747,56.5228,56.7387,19500.0
2014-10-16 13:00:00,63.07,63.22,63.05,63.14,19300.0,56.7387,56.8737,56.7208,56.8017,19300.0
2014-10-16 13:05:00,63.14,63.24,63.02,63.21,13300.0,56.8017,56.8917,56.6938,56.8647,13300.0
2014-10-16 13:10:00,63.19,63.31,63.13,63.31,18700.0,56.8467,56.9547,56.7927,56.9547,18700.0
2014-10-16 13:15:00,63.3,63.37,63.23,63.29,13600.0,56.9457,57.0086,56.8827,56.9367,13600.0
2014-10-16 13:20:00,63.32,63.35,63.23,63.3,12700.0,56.9637,56.9906,56.8827,56.9457,12700.0
2014-10-16 13:25:00,63.34,63.5,63.34,63.42,34900.0,56.9816,57.1256,56.9816,57.0536,34900.0
2014-10-16 13:30:00,63.42,63.42,63.29,63.31,12900.0,57.0536,57.0536,56.9367,56.9547,12900.0
2014-10-16 13:35:00,63.33,63.55,63.27,63.49,14800.0,56.9726,57.1706,56.9187,57.1166,14800.0
2014-10-16 13:40:00,63.49,63.51,63.41,63.46,15300.0,57.1166,57.1346,57.0446,57.0896,15300.0
2014-10-16 13:45:00,63.46,63.52,63.28,63.33,51100.0,57.0896,57.1436,56.9277,56.9726,51100.0
2014-10-16 13:50:00,63.31,63.31,63.02,63.13,17500.0,56.9547,56.9547,56.6938,56.7927,17500.0
2014-10-16 13:55:00,63.14,63.14,62.91,63.0,18400.0,56.8017,56.8017,56.5948,56.6758,18400.0
2014-10-16 14:00:00,63.02,63.16,62.98,63.16,17500.0,56.6938,56.8197,56.6578,56.8197,17500.0
2014-10-16 14:05:00,63.15,63.31,63.15,63.28,13400.0,56.8107,56.9547,56.8107,56.9277,13400.0
2014-10-16 14:10:00,63.29,63.3,63.12,63.14,13700.0,56.9367,56.9457,56.7837,56.8017,13700.0
2014-10-16 14:15:00,63.13,63.22,63.07,63.12,16200.0,56.7927,56.8737,56.7387,56.7837,16200.0
2014-10-16 14:20:00,63.09,63.16,62.98,63.12,15000.0,56.7567,56.8197,56.6578,56.7837,15000.0
2014-10-16 14:25:00,63.14,63.28,63.11,63.17,19800.0,56.8017,56.9277,56.7747,56.8287,19800.0
2014-10-16 14:30:00,63.18,63.32,63.13,63.13,18900.0,56.8377,56.9637,56.7927,56.7927,18900.0
2014-10-16 14:35:00,63.17,63.18,63.07,63.14,19100.0,56.8287,56.8377,56.7387,56.8017,19100.0
2014-10-16 14:40:00,63.15,63.15,63.02,63.04,17400.0,56.8107,56.8107,56.6938,56.7118,17400.0
2014-10-16 14:45:00,63.03,63.08,62.73,62.74,25200.0,56.7028,56.7477,56.4329,56.4419,25200.0
2014-10-16 14:50:00,62.76,62.93,62.74,62.88,25500.0,56.4599,56.6128,56.4419,56.5678,25500.0
2014-10-16 14:55:00,62.91,63.09,62.91,62.96,28600.0,56.5948,56.7567,56.5948,56.6398,28600.0
2014-10-16 15:00:00,62.94,63.01,62.69,62.72,26000.0,56.6218,56.6848,56.3969,56.4239,26000.0
2014-10-16 15:05:00,62.73,62.87,62.67,62.87,57900.0,56.4329,56.5588,56.3789,56.5588,57900.0
2014-10-16 15:10:00,62.88,63.11,62.85,63.03,53000.0,56.5678,56.7747,56.5408,56.7028,53000.0
2014-10-16 15:15:00,63.05,63.08,62.88,62.88,30200.0,56.7208,56.7477,56.5678,56.5678,30200.0
2014-10-16 15:20:00,62.86,63.05,62.82,62.92,32700.0,56.5498,56.7208,56.5138,56.6038,32700.0
2014-10-16 15:25:00,62.91,63.1,62.9,63.1,38300.0,56.5948,56.7657,56.5858,56.7657,38300.0
2014-10-16 15:30:00,63.09,63.12,62.88,62.97,26100.0,56.7567,56.7837,56.5678,56.6488,26100.0
2014-10-16 15:35:00,62.98,63.01,62.69,62.73,30400.0,56.6578,56.6848,56.3969,56.4329,30400.0
2014-10-16 15:40:00,62.73,62.92,62.72,62.87,31700.0,56.4329,56.6038,56.4239,56.5588,31700.0
2014-10-16 15:45:00,62.87,62.99,62.81,62.83,40100.0,56.5588,56.6668,56.5048,56.5228,40100.0
2014-10-16 15:50:00,62.84,63.0,62.84,62.88,48200.0,56.5318,56.6758,56.5318,56.5678,48200.0
2014-10-16 15:55:00,62.89,62.93,62.76,62.79,82100.0,56.5768,56.6128,56.4599,56.4869,82100.0
2014-10-17 09:30:00,63.63,63.87,63.23,63.75,181300.0,57.2425,57.4584,56.8827,57.3505,181300.0
2014-10-17 09:35:00,63.7,64.07,63.67,64.03,57300.0,57.3055,57.6384,57.2785,57.6024,57300.0
2014-10-17 09:40:00,64.05,64.21,63.94,64.19,116100.0,57.6204,57.7643,57.5214,57.7463,116100.0
2014-10-17 09:45:00,64.19,64.64,64.19,64.53,55400.0,57.7463,58.1511,57.7463,58.0522,55400.0
2014-10-17 09:50:00,64.53,64.65,64.49,64.55,91200.0,58.0522,58.1601,58.0162,58.0702,91200.0
2014-10-17 09:55:00,64.55,64.71,64.49,64.55,78600.0,58.0702,58.2141,58.0162,58.0702,78600.0
2014-10-17 10:00:00,64.55,64.9,64.49,64.73,48500.0,58.0702,58.385,58.0162,58.2321,48500.0
2014-10-17 10:05:00,64.76,64.78,64.52,64.64,38700.0,58.2591,58.2771,58.0432,58.1511,38700.0
2014-10-17 10:10:00,64.66,64.95,64.64,64.84,34200.0,58.1691,58.43,58.1511,58.3311,34200.0
2014-10-17 10:15:00,64.84,65.0,64.8,64.89,54000.0,58.3311,58.475,58.2951,58.376,54000.0
2014-10-17 10:20:00,64.89,64.94,64.77,64.93,20500.0,58.376,58.421,58.2681,58.412,20500.0
2014-10-17 10:25:00,64.97,65.22,64.92,65.22,40600.0,58.448,58.6729,58.403,58.6729,40600.0
2014-10-17 10:30:00,65.22,65.23,64.93,64.93,38000.0,58.6729,58.6819,58.412,58.412,38000.0
2014-10-17 10:35:00,64.91,64.92,64.77,64.8,27700.0,58.394,58.403,58.2681,58.2951,27700.0
2014-10-17 10:40:00,64.81,64.88,64.77,64.82,30900.0,58.3041,58.3671,58.2681,58.3131,30900.0
2014-10-17 10:45:00,64.83,64.95,64.76,64.77,58700.0,58.3221,58.43,58.2591,58.2681,58700.0
2014-10-17 10:50:00,64.77,64.93,64.72,64.93,24600.0,58.2681,58.412,58.2231,58.412,24600.0
2014-10-17 10:55:00,64.93,65.01,64.88,65.01,14500.0,58.412,58.484,58.3671,58.484,14500.0
2014-10-17 11:00:00,65.02,65.04,64.88,64.94,19000.0,58.493,58.511,58.3671,58.421,19000.0
2014-10-17 11:05:00,64.95,65.07,64.89,64.98,14600.0,58.43,58.538,58.376,58.457,14600.0
2014-10-17 11:10:00,65.0,65.15,64.98,65.03,16900.0,58.475,58.6099,58.457,58.502,16900.0
2014-10-17 11:15:00,65.04,65.14,65.02,65.14,17300.0,58.511,58.601,58.493,58.601,17300.0
2014-10-17 11:20:00,65.15,65.15,65.05,65.1,18400.0,58.6099,58.6099,58.52,58.565,18400.0
2014-10-17 11:25:00,65.06,65.22,65.06,65.22,13000.0,58.529,58.6729,58.529,58.6729,13000.0
2014-10-17 11:30:00,65.23,65.25,65.09,65.25,22500.0,58.6819,58.6999,58.556,58.6999,22500.0
2014-10-17 11:35:00,65.25,65.27,65.18,65.26,14000.0,58.6999,58.7179,58.6369,58.7089,14000.0
2014-10-17 11:40:00,65.27,65.27,65.13,65.18,14500.0,58.7179,58.7179,58.592,58.6369,14500.0
2014-10-17 11:45:00,65.19,65.3,65.19,65.24,16500.0,58.6459,58.7449,58.6459,58.6909,16500.0
2014-10-17 11:50:00,65.26,65.34,65.25,65.26,21600.0,58.7089,58.7809,58.6999,58.7089,21600.0
2014-10-17 11:55:00,65.29,65.3,65.09,65.09,83000.0,58.7359,58.7449,58.556,58.556,83000.0
2014-10-17 12:00:00,65.09,65.18,65.08,65.15,29800.0,58.556,58.6369,58.547,58.6099,29800.0
2014-10-17 12:05:00,65.15,65.23,65.15,65.2,13400.0,58.6099,58.6819,58.6099,58.6549,13400.0
2014-10-17 12:10:00,65.18,65.18,64.97,64.97,15100.0,58.6369,58.6369,58.448,58.448,15100.0
2014-10-17 12:15:00,64.98,64.98,64.83,64.84,23600.0,58.457,58.457,58.3221,58.3311,23600.0
2014-10-17 12:20:00,64.82,64.91,64.82,64.84,10800.0,58.3131,58.394,58.3131,58.3311,10800.0
2014-10-17 12:25:00,64.87,64.97,64.84,64.94,10300.0,58.3581,58.448,58.3311,58.421,10300.0
2014-10-17 12:30:00,64.97,65.09,64.93,64.95,25200.0,58.448,58.556,58.412,58.43,25200.0
2014-10-17 12:35:00,64.95,65.16,64.93,65.15,31500.0,58.43,58.6189,58.412,58.6099,31500.0
2014-10-17 12:40:00,65.15,65.15,64.95,64.99,32300.0,58.6099,58.6099,58.43,58.466,32300.0
2014-10-17 12:45:00,65.01,65.14,64.99,65.11,15900.0,58.484,58.601,58.466,58.574,15900.0
2014-10-17 12:50:00,65.11,65.11,64.95,64.98,48500.0,58.574,58.574,58.43,58.457,48500.0
2014-10-17 12:55:00,64.97,65.22,64.97,65.18,30700.0,58.448,58.6729,58.448,58.6369,30700.0
2014-10-17 13:00:00,65.18,65.31,65.18,65.24,18100.0,58.6369,58.7539,58.6369,58.6909,18100.0
2014-10-17 13:05:00,65.22,65.25,65.05,65.15,33700.0,58.6729,58.6999,58.52,58.6099,33700.0
2014-10-17 13:10:00,65.13,65.14,64.98,65.01,30200.0,58.592,58.601,58.457,58.484,30200.0
2014-10-17 13:15:00,65.03,65.13,65.02,65.12,16900.0,58.502,58.592,58.493,58.583,16900.0
2014-10-17 13:20:00,65.15,65.15,64.9,64.95,34500.0,58.6099,58.6099,58.385,58.43,34500.0
2014-10-17 13:25:00,64.96,65.03,64.86,64.86,21200.0,58.439,58.502,58.3491,58.3491,21200.0
2014-10-17 13:30:00,64.85,64.89,64.79,64.86,14700.0,58.3401,58.376,58.2861,58.3491,14700.0
2014-10-17 13:35:00,64.87,65.04,64.81,65.04,15000.0,58.3581,58.511,58.3041,58.511,15000.0
2014-10-17 13:40:00,65.04,65.21,65.01,65.18,21700.0,58.511,58.6639,58.484,58.6369,21700.0
2014-10-17 13:45:00,65.16,65.17,65.04,65.05,16400.0,58.6189,58.6279,58.511,58.52,16400.0
2014-10-17 13:50:00,65.07,65.07,64.88,64.92,12300.0,58.538,58.538,58.3671,58.403,12300.0
2014-10-17 13:55:00,64.92,64.92,64.75,64.89,14700.0,58.403,58.403,58.2501,58.376,14700.0
2014-10-17 14:00:00,64.89,64.91,64.78,64.81,29200.0,58.376,58.394,58.2771,58.3041,29200.0
2014-10-17 14:05:00,64.81,64.86,64.46,64.58,39600.0,58.3041,58.3491,57.9892,58.0972,39600.0
2014-10-17 14:10:00,64.59,64.81,64.53,64.76,15100.0,58.1062,58.3041,58.0522,58.2591,15100.0
2014-10-17 14:15:00,64.75,64.77,64.62,64.62,23300.0,58.2501,58.2681,58.1332,58.1332,23300.0
2014-10-17 14:20:00,64.63,64.83,64.54,64.83,24000.0,58.1421,58.3221,58.0612,58.3221,24000.0
2014-10-17 14:25:00,64.83,64.84,64.73,64.84,32600.0,58.3221,58.3311,58.2321,58.3311,32600.0
2014-10-17 14:30:00,64.89,65.0,64.85,64.94,10000.0,58.376,58.475,58.3401,58.421,10000.0
2014-10-17 14:35:00,64.93,64.93,64.75,64.88,14000.0,58.412,58.412,58.2501,58.3671,14000.0
2014-10-17 14:40:00,64.89,65.14,64.89,65.05,19600.0,58.376,58.601,58.376,58.52,19600.0
2014-10-17 14:45:00,65.03,65.06,64.86,64.98,19400.0,58.502,58.529,58.3491,58.457,19400.0
2014-10-17 14:50:00,64.97,65.0,64.85,64.91,16200.0,58.448,58.475,58.3401,58.394,16200.0
2014-10-17 14:55:00,64.92,64.92,64.82,64.92,28100.0,58.403,58.403,58.3131,58.403,28100.0
2014-10-17 15:00:00,64.9,64.91,64.69,64.71,40600.0,58.385,58.394,58.1961,58.2141,40600.0
2014-10-17 15:05:00,64.7,64.91,64.7,64.85,24600.0,58.2051,58.394,58.2051,58.3401,24600.0
2014-10-17 15:10:00,64.85,65.05,64.82,65.04,31500.0,58.3401,58.52,58.3131,58.511,31500.0
2014-10-17 15:15:00,65.04,65.12,64.91,64.97,28900.0,58.511,58.583,58.394,58.448,28900.0
2014-10-17 15:20:00,64.96,65.04,64.9,64.97,35000.0,58.439,58.511,58.385,58.448,35000.0
2014-10-17 15:25:00,64.97,65.06,64.94,65.06,26200.0,58.448,58.529,58.421,58.529,26200.0
2014-10-17 15:30:00,65.07,65.22,65.05,65.14,32900.0,58.538,58.6729,58.52,58.601,32900.0
2014-10-17 15:35:00,65.13,65.23,65.09,65.21,46800.0,58.592,58.6819,58.556,58.6639,46800.0
2014-10-17 15:40:00,65.2,65.29,65.09,65.26,54500.0,58.6549,58.7359,58.556,58.7089,54500.0
2014-10-17 15:45:00,65.26,65.31,65.16,65.16,48100.0,58.7089,58.7539,58.6189,58.6189,48100.0
2014-10-17 15:50:00,65.16,65.18,65.02,65.09,61300.0,58.6189,58.6369,58.493,58.556,61300.0
2014-10-17 15:55:00,65.09,65.13,64.98,65.01,119600.0,58.556,58.592,58.457,58.484,119600.0
2014-10-20 09:30:00,64.94,66.55,64.9,66.52,137100.0,58.421,59.8694,58.385,59.8424,137100.0
2014-10-20 09:35:00,66.5,67.54,66.3,67.38,221900.0,59.8244,60.76,59.6445,60.6161,221900.0
2014-10-20 09:40:00,67.36,67.63,66.79,67.14,114200.0,60.5981,60.841,60.0853,60.4002,114200.0
2014-10-20 09:45:00,67.11,67.18,66.6,66.6,54700.0,60.3732,60.4362,59.9144,59.9144,54700.0
2014-10-20 09:50:00,66.6,66.88,66.55,66.8,66900.0,59.9144,60.1663,59.8694,60.0943,66900.0
2014-10-20 09:55:00,66.78,67.19,66.75,67.02,41300.0,60.0763,60.4452,60.0493,60.2922,41300.0
2014-10-20 10:00:00,67.04,67.16,66.88,66.91,32700.0,60.3102,60.4182,60.1663,60.1933,32700.0
2014-10-20 10:05:00,66.93,66.99,66.38,66.45,42200.0,60.2113,60.2652,59.7165,59.7794,42200.0
2014-10-20 10:10:00,66.43,66.58,66.4,66.52,53500.0,59.7615,59.8964,59.7345,59.8424,53500.0
2014-10-20 10:15:00,66.51,66.71,66.5,66.63,53900.0,59.8334,60.0133,59.8244,59.9414,53900.0
2014-10-20 10:20:00,66.63,67.07,66.63,67.07,43700.0,59.9414,60.3372,59.9414,60.3372,43700.0
2014-10-20 10:25:00,67.05,67.05,66.71,66.71,30300.0,60.3192,60.3192,60.0133,60.0133,30300.0
2014-10-20 10:30:00,66.74,66.78,66.52,66.54,25700.0,60.0403,60.0763,59.8424,59.8604,25700.0
2014-10-20 10:35:00,66.55,66.78,66.55,66.68,29200.0,59.8694,60.0763,59.8694,59.9864,29200.0
2014-10-20 10:40:00,66.67,66.91,66.66,66.89,41600.0,59.9774,60.1933,59.9684,60.1753,41600.0
2014-10-20 10:45:00,66.9,67.04,66.87,66.88,75400.0,60.1843,60.3102,60.1573,60.1663,75400.0
2014-10-20 10:50:00,66.86,66.86,66.58,66.63,29200.0,60.1483,60.1483,59.8964,59.9414,29200.0
2014-10-20 10:55:00,66.66,66.84,66.66,66.77,36900.0,59.9684,60.1303,59.9684,60.0673,36900.0
2014-10-20 11:00:00,66.76,66.78,66.58,66.58,53900.0,60.0583,60.0763,59.8964,59.8964,53900.0
2014-10-20 11:05:00,66.58,66.79,66.56,66.79,45200.0,59.8964,60.0853,59.8784,60.0853,45200.0
2014-10-20 11:10:00,66.8,66.86,66.65,66.84,41500.0,60.0943,60.1483,59.9594,60.1303,41500.0
2014-10-20 11:15:00,66.84,66.95,66.83,66.83,18100.0,60.1303,60.2293,60.1213,60.1213,18100.0
2014-10-20 11:20:00,66.82,66.94,66.78,66.94,35400.0,60.1123,60.2203,60.0763,60.2203,35400.0
2014-10-20 11:25:00,66.92,66.94,66.64,66.67,25600.0,60.2023,60.2203,59.9504,59.9774,25600.0
2014-10-20 11:30:00,66.64,66.76,66.62,66.75,59200.0,59.9504,60.0583,59.9324,60.0493,59200.0
2014-10-20 11:35:00,66.72,66.75,66.56,66.59,23300.0,60.0223,60.0493,59.8784,59.9054,23300.0
2014-10-20 11:40:00,66.59,66.67,66.57,66.65,23400.0,59.9054,59.9774,59.8874,59.9594,23400.0
2014-10-20 11:45:00,66.64,66.71,66.63,66.67,35500.0,59.9504,60.0133,59.9414,59.9774,35500.0
2014-10-20 11:50:00,66.67,66.68,66.6,66.65,18900.0,59.9774,59.9864,59.9144,59.9594,18900.0
2014-10-20 11:55:00,66.66,66.74,66.62,66.72,31000.0,59.9684,60.0403,59.9324,60.0223,31000.0
2014-10-20 12:00:00,66.72,66.75,66.67,66.67,78000.0,60.0223,60.0493,59.9774,59.9774,78000.0
2014-10-20 12:05:00,66.67,66.71,66.62,66.68,27100.0,59.9774,60.0133,59.9324,59.9864,27100.0
2014-10-20 12:10:00,66.66,66.76,66.66,66.7,24800.0,59.9684,60.0583,59.9684,60.0044,24800.0
2014-10-20 12:15:00,66.69,66.75,66.63,66.73,28800.0,59.9954,60.0493,59.9414,60.0313,28800.0
2014-10-20 12:20:00,66.71,66.74,66.59,66.72,17100.0,60.0133,60.0403,59.9054,60.0223,17100.0
2014-10-20 12:25:00,66.71,66.72,66.64,66.64,14600.0,60.0133,60.0223,59.9504,59.9504,14600.0
2014-10-20 12:30:00,66.66,66.74,66.53,66.7,62000.0,59.9684,60.0403,59.8514,60.0044,62000.0
2014-10-20 12:35:00,66.71,66.71,66.52,66.52,19700.0,60.0133,60.0133,59.8424,59.8424,19700.0
2014-10-20 12:40:00,66.51,66.55,66.5,66.52,17500.0,59.8334,59.8694,59.8244,59.8424,17500.0
2014-10-20 12:45:00,66.53,66.58,66.47,66.57,29800.0,59.8514,59.8964,59.7974,59.8874,29800.0
2014-10-20 12:50:00,66.58,66.59,66.48,66.53,11900.0,59.8964,59.9054,59.8064,59.8514,11900.0
2014-10-20 12:55:00,66.51,66.51,66.31,66.37,15200.0,59.8334,59.8334,59.6535,59.7075,15200.0
2014-10-20 13:00:00,66.37,66.41,66.28,66.38,14300.0,59.7075,59.7435,59.6265,59.7165,14300.0
2014-10-20 13:05:00,66.37,66.44,66.34,66.44,16100.0,59.7075,59.7705,59.6805,59.7705,16100.0
2014-10-20 13:10:00,66.44,66.47,66.36,66.42,19200.0,59.7705,59.7974,59.6985,59.7525,19200.0
2014-10-20 13:15:00,66.41,66.48,66.41,66.47,8500.0,59.7435,59.8064,59.7435,59.7974,8500.0
2014-10-20 13:20:00,66.48,66.55,66.38,66.4,13200.0,59.8064,59.8694,59.7165,59.7345,13200.0
2014-10-20 13:25:00,66.39,66.56,66.36,66.55,19300.0,59.7255,59.8784,59.6985,59.8694,19300.0
2014-10-20 13:30:00,66.55,66.55,66.48,66.52,13400.0,59.8694,59.8694,59.8064,59.8424,13400.0
2014-10-20 13:35:00,66.53,66.63,66.52,66.62,20300.0,59.8514,59.9414,59.8424,59.9324,20300.0
2014-10-20 13:40:00,66.6,66.6,66.49,66.49,14400.0,59.9144,59.9144,59.8154,59.8154,14400.0
2014-10-20 13:45:00,66.49,66.56,66.47,66.51,41500.0,59.8154,59.8784,59.7974,59.8334,41500.0
2014-10-20 13:50:00,66.49,66.54,66.46,66.47,15600.0,59.8154,59.8604,59.7884,59.7974,15600.0
2014-10-20 13:55:00,66.45,66.46,66.42,66.42,15100.0,59.7794,59.7884,59.7525,59.7525,15100.0
2014-10-20 14:00:00,66.41,66.74,66.4,66.66,37800.0,59.7435,60.0403,59.7345,59.9684,37800.0
2014-10-20 14:05:00,66.64,66.75,66.64,66.74,40000.0,59.9504,60.0493,59.9504,60.0403,40000.0
2014-10-20 14:10:00,66.75,66.89,66.75,66.89,20700.0,60.0493,60.1753,60.0493,60.1753,20700.0
2014-10-20 14:15:00,66.89,66.97,66.77,66.78,28400.0,60.1753,60.2472,60.0673,60.0763,28400.0
2014-10-20 14:20:00,66.76,66.77,66.58,66.62,19900.0,60.0583,60.0673,59.8964,59.9324,19900.0
2014-10-20 14:25:00,66.62,66.65,66.59,66.6,18300.0,59.9324,59.9594,59.9054,59.9144,18300.0
2014-10-20 14:30:00,66.6,66.64,66.54,66.58,18000.0,59.9144,59.9504,59.8604,59.8964,18000.0
2014-10-20 14:35:00,66.57,66.58,66.52,66.54,25600.0,59.8874,59.8964,59.8424,59.8604,25600.0
2014-10-20 14:40:00,66.55,66.65,66.55,66.62,25400.0,59.8694,59.9594,59.8694,59.9324,25400.0
2014-10-20 14:45:00,66.62,66.69,66.62,66.63,17900.0,59.9324,59.9954,59.9324,59.9414,17900.0
2014-10-20 14:50:00,66.63,66.73,66.6,66.73,34800.0,59.9414,60.0313,59.9144,60.0313,34800.0
2014-10-20 14:55:00,66.73,66.73,66.65,66.7,30600.0,60.0313,60.0313,59.9594,60.0044,30600.0
2014-10-20 15:00:00,66.7,66.9,66.7,66.85,79400.0,60.0044,60.1843,60.0044,60.1393,79400.0
2014-10-20 15:05:00,66.84,67.05,66.84,67.0,56800.0,60.1303,60.3192,60.1303,60.2742,56800.0
2014-10-20 15:10:00,67.0,67.01,66.94,66.98,44500.0,60.2742,60.2832,60.2203,60.2562,44500.0
2014-10-20 15:15:00,66.99,67.01,66.86,66.86,27300.0,60.2652,60.2832,60.1483,60.1483,27300.0
2014-10-20 15:20:00,66.86,66.88,66.79,66.84,39600.0,60.1483,60.1663,60.0853,60.1303,39600.0
2014-10-20 15:25:00,66.84,66.84,66.81,66.84,29300.0,60.1303,60.1303,60.1033,60.1303,29300.0
2014-10-20 15:30:00,66.84,66.94,66.8,66.92,43700.0,60.1303,60.2203,60.0943,60.2023,43700.0
2014-10-20 15:35:00,66.92,66.93,66.8,66.89,73200.0,60.2023,60.2113,60.0943,60.1753,73200.0
2014-10-20 15:40:00,66.88,66.99,66.86,66.99,50800.0,60.1663,60.2652,60.1483,60.2652,50800.0
2014-10-20 15:45:00,67.0,67.04,66.99,67.02,95700.0,60.2742,60.3102,60.2652,60.2922,95700.0
2014-10-20 15:50:00,67.01,67.04,66.96,67.03,132800.0,60.2832,60.3102,60.2383,60.3012,132800.0
2014-10-20 15:55:00,67.03,67.07,66.98,67.03,158800.0,60.3012,60.3372,60.2562,60.3012,158800.0
2014-10-21 09:30:00,67.58,67.83,67.3,67.82,60700.0,60.796,61.0209,60.5441,61.0119,60700.0
2014-10-21 09:35:00,67.83,67.84,67.41,67.61,38100.0,61.0209,61.0299,60.6431,60.823,38100.0
2014-10-21 09:40:00,67.58,67.8,67.42,67.7,21600.0,60.796,60.9939,60.6521,60.904,21600.0
2014-10-21 09:45:00,67.72,67.98,67.68,67.79,73900.0,60.922,61.1559,60.886,60.9849,73900.0
2014-10-21 09:50:00,67.74,67.9,67.74,67.85,43100.0,60.94,61.0839,60.94,61.0389,43100.0
2014-10-21 09:55:00,67.89,68.0,67.84,68.0,28600.0,61.0749,61.1739,61.0299,61.1739,28600.0
2014-10-21 10:00:00,68.0,68.19,67.92,67.92,89900.0,61.1739,61.3448,61.1019,61.1019,89900.0
2014-10-21 10:05:00,67.98,68.1,67.83,67.91,78100.0,61.1559,61.2638,61.0209,61.0929,78100.0
2014-10-21 10:10:00,67.9,68.08,67.9,68.08,42600.0,61.0839,61.2458,61.0839,61.2458,42600.0
2014-10-21 10:15:00,68.04,68.06,67.85,67.97,16900.0,61.2098,61.2278,61.0389,61.1469,16900.0
2014-10-21 10:20:00,67.96,68.0,67.78,67.83,16600.0,61.1379,61.1739,60.9759,61.0209,16600.0
2014-10-21 10:25:00,67.81,67.94,67.76,67.79,8900.0,61.0029,61.1199,60.9579,60.9849,8900.0
2014-10-21 10:30:00,67.79,67.89,67.77,67.87,21400.0,60.9849,61.0749,60.9669,61.0569,21400.0
2014-10-21 10:35:00,67.82,67.86,67.75,67.83,16800.0,61.0119,61.0479,60.9489,61.0209,16800.0
2014-10-21 10:40:00,67.85,67.9,67.79,67.87,18400.0,61.0389,61.0839,60.9849,61.0569,18400.0
2014-10-21 10:45:00,67.89,67.96,67.84,67.89,22500.0,61.0749,61.1379,61.0299,61.0749,22500.0
2014-10-21 10:50:00,67.87,67.88,67.79,67.81,10100.0,61.0569,61.0659,60.9849,61.0029,10100.0
2014-10-21 10:55:00,67.83,67.84,67.75,67.79,16100.0,61.0209,61.0299,60.9489,60.9849,16100.0
2014-10-21 11:00:00,67.79,67.84,67.76,67.81,18500.0,60.9849,61.0299,60.9579,61.0029,18500.0
2014-10-21 11:05:00,67.82,67.9,67.8,67.9,20000.0,61.0119,61.0839,60.9939,61.0839,20000.0
2014-10-21 11:10:00,67.89,67.89,67.8,67.8,13800.0,61.0749,61.0749,60.9939,60.9939,13800.0
2014-10-21 11:15:00,67.82,67.84,67.77,67.78,22500.0,61.0119,61.0299,60.9669,60.9759,22500.0
2014-10-21 11:20:00,67.76,67.85,67.75,67.81,47100.0,60.9579,61.0389,60.9489,61.0029,47100.0
2014-10-21 11:25:00,67.8,67.85,67.79,67.84,17000.0,60.9939,61.0389,60.9849,61.0299,17000.0
2014-10-21 11:30:00,67.85,67.87,67.76,67.77,35600.0,61.0389,61.0569,60.9579,60.9669,35600.0
2014-10-21 11:35:00,67.78,67.83,67.69,67.82,51600.0,60.9759,61.0209,60.895,61.0119,51600.0
2014-10-21 11:40:00,67.84,68.11,67.84,67.98,42700.0,61.0299,61.2728,61.0299,61.1559,42700.0
2014-10-21 11:45:00,67.98,68.01,67.85,67.89,20400.0,61.1559,61.1828,61.0389,61.0749,20400.0
2014-10-21 11:50:00,67.89,67.93,67.85,67.87,11400.0,61.0749,61.1109,61.0389,61.0569,11400.0
2014-10-21 11:55:00,67.88,68.0,67.85,67.99,32700.0,61.0659,61.1739,61.0389,61.1649,32700.0
2014-10-21 12:00:00,68.01,68.07,68.01,68.07,7500.0,61.1828,61.2368,61.1828,61.2368,7500.0
2014-10-21 12:05:00,68.05,68.13,68.02,68.1,9600.0,61.2188,61.2908,61.1918,61.2638,9600.0
2014-10-21 12:10:00,68.11,68.19,68.08,68.19,8600.0,61.2728,61.3448,61.2458,61.3448,8600.0
2014-10-21 12:15:00,68.2,68.22,68.15,68.18,7300.0,61.3538,61.3718,61.3088,61.3358,7300.0
2014-10-21 12:20:00,68.18,68.22,68.16,68.16,11900.0,61.3358,61.3718,61.3178,61.3178,11900.0
2014-10-21 12:25:00,68.16,68.24,68.15,68.19,8400.0,61.3178,61.3898,61.3088,61.3448,8400.0
2014-10-21 12:30:00,68.21,68.24,68.13,68.13,16300.0,61.3628,61.3898,61.2908,61.2908,16300.0
2014-10-21 12:35:00,68.12,68.17,68.12,68.15,7500.0,61.2818,61.3268,61.2818,61.3088,7500.0
2014-10-21 12:40:00,68.16,68.17,68.02,68.02,13000.0,61.3178,61.3268,61.1918,61.1918,13000.0
2014-10-21 12:45:00,68.03,68.05,67.94,67.98,20600.0,61.2008,61.2188,61.1199,61.1559,20600.0
2014-10-21 12:50:00,67.99,68.0,67.91,67.94,12700.0,61.1649,61.1739,61.0929,61.1199,12700.0
2014-10-21 12:55:00,67.91,67.92,67.86,67.92,7900.0,61.0929,61.1019,61.0479,61.1019,7900.0
2014-10-21 13:00:00,67.91,67.96,67.91,67.96,8000.0,61.0929,61.1379,61.0929,61.1379,8000.0
2014-10-21 13:05:00,67.96,67.99,67.92,67.99,7900.0,61.1379,61.1649,61.1019,61.1649,7900.0
2014-10-21 13:10:00,68.0,68.07,67.99,68.06,18000.0,61.1739,61.2368,61.1649,61.2278,18000.0
2014-10-21 13:15:00,68.05,68.06,68.02,68.05,13800.0,61.2188,61.2278,61.1918,61.2188,13800.0
2014-10-21 13:20:00,68.03,68.05,67.98,68.0,44300.0,61.2008,61.2188,61.1559,61.1739,44300.0
2014-10-21 13:25:00,68.0,68.0,67.89,67.94,171900.0,61.1739,61.1739,61.0749,61.1199,171900.0
2014-10-21 13:30:00,67.94,68.09,67.93,68.05,43100.0,61.1199,61.2548,61.1109,61.2188,43100.0
2014-10-21 13:35:00,68.05,68.09,68.01,68.07,14100.0,61.2188,61.2548,61.1828,61.2368,14100.0
2014-10-21 13:40:00,68.06,68.2,68.05,68.16,13200.0,61.2278,61.3538,61.2188,61.3178,13200.0
2014-10-21 13:45:00,68.13,68.13,68.04,68.09,7700.0,61.2908,61.2908,61.2098,61.2548,7700.0
2014-10-21 13:50:00,68.1,68.22,68.1,68.2,18400.0,61.2638,61.3718,61.2638,61.3538,18400.0
2014-10-21 13:55:00,68.2,68.2,68.15,68.17,18000.0,61.3538,61.3538,61.3088,61.3268,18000.0
2014-10-21 14:00:00,68.16,68.27,68.1,68.27,14600.0,61.3178,61.4167,61.2638,61.4167,14600.0
2014-10-21 14:05:00,68.29,68.38,68.29,68.35,13800.0,61.4347,61.5157,61.4347,61.4887,13800.0
2014-10-21 14:10:00,68.34,68.35,68.25,68.29,10900.0,61.4797,61.4887,61.3988,61.4347,10900.0
2014-10-21 14:15:00,68.31,68.41,68.31,68.35,15800.0,61.4527,61.5427,61.4527,61.4887,15800.0
2014-10-21 14:20:00,68.36,68.36,68.24,68.26,12500.0,61.4977,61.4977,61.3898,61.4078,12500.0
2014-10-21 14:25:00,68.27,68.3,68.24,68.3,9400.0,61.4167,61.4437,61.3898,61.4437,9400.0
2014-10-21 14:30:00,68.3,68.33,68.24,68.25,20800.0,61.4437,61.4707,61.3898,61.3988,20800.0
2014-10-21 14:35:00,68.27,68.4,68.26,68.4,10000.0,61.4167,61.5337,61.4078,61.5337,10000.0
2014-10-21 14:40:00,68.39,68.43,68.33,68.34,15900.0,61.5247,61.5607,61.4707,61.4797,15900.0
2014-10-21 14:45:00,68.35,68.39,68.21,68.25,21200.0,61.4887,61.5247,61.3628,61.3988,21200.0
2014-10-21 14:50:00,68.23,68.31,68.21,68.31,13300.0,61.3808,61.4527,61.3628,61.4527,13300.0
2014-10-21 14:55:00,68.3,68.31,68.26,68.31,10200.0,61.4437,61.4527,61.4078,61.4527,10200.0
2014-10-21 15:00:00,68.32,68.4,68.29,68.4,19400.0,61.4617,61.5337,61.4347,61.5337,19400.0
2014-10-21 15:05:00,68.39,68.41,68.29,68.3,15500.0,61.5247,61.5427,61.4347,61.4437,15500.0
2014-10-21 15:10:00,68.29,68.52,68.29,68.5,30500.0,61.4347,61.6417,61.4347,61.6237,30500.0
2014-10-21 15:15:00,68.5,68.54,68.42,68.51,21400.0,61.6237,61.6596,61.5517,61.6327,21400.0
2014-10-21 15:20:00,68.51,68.64,68.51,68.62,36900.0,61.6327,61.7496,61.6327,61.7316,36900.0
2014-10-21 15:25:00,68.6,68.7,68.58,68.7,45800.0,61.7136,61.8036,61.6956,61.8036,45800.0
2014-10-21 15:30:00,68.7,68.7,68.52,68.52,46200.0,61.8036,61.8036,61.6417,61.6417,46200.0
2014-10-21 15:35:00,68.51,68.55,68.49,68.49,80600.0,61.6327,61.6686,61.6147,61.6147,80600.0
2014-10-21 15:40:00,68.5,68.55,68.46,68.54,60200.0,61.6237,61.6686,61.5877,61.6596,60200.0
2014-10-21 15:45:00,68.55,68.59,68.44,68.48,91800.0,61.6686,61.7046,61.5697,61.6057,91800.0
2014-10-21 15:50:00,68.47,68.48,68.36,68.41,127600.0,61.5967,61.6057,61.4977,61.5427,127600.0
2014-10-21 15:55:00,68.41,68.48,68.39,68.42,180100.0,61.5427,61.6057,61.5247,61.5517,180100.0
2014-10-22 09:30:00,69.41,69.41,68.7,68.91,46300.0,62.4423,62.4423,61.8036,61.9925,46300.0
2014-10-22 09:35:00,68.93,68.93,68.33,68.33,30900.0,62.0105,62.0105,61.4707,61.4707,30900.0
2014-10-22 09:40:00,68.42,69.03,68.42,68.98,18300.0,61.5517,62.1005,61.5517,62.0555,18300.0
2014-10-22 09:45:00,68.96,68.96,68.71,68.82,14700.0,62.0375,62.0375,61.8126,61.9115,14700.0
2014-10-22 09:50:00,68.88,69.14,68.88,69.1,23500.0,61.9655,62.1994,61.9655,62.1634,23500.0
2014-10-22 09:55:00,69.1,69.27,68.94,69.26,17500.0,62.1634,62.3164,62.0195,62.3074,17500.0
2014-10-22 10:00:00,69.26,69.31,69.07,69.11,20300.0,62.3074,62.3523,62.1364,62.1724,20300.0
2014-10-22 10:05:00,69.11,69.12,68.94,68.94,20300.0,62.1724,62.1814,62.0195,62.0195,20300.0
2014-10-22 10:10:00,68.97,68.99,68.85,68.95,34700.0,62.0465,62.0645,61.9385,62.0285,34700.0
2014-10-22 10:15:00,68.93,69.01,68.84,69.0,49000.0,62.0105,62.0825,61.9295,62.0735,49000.0
2014-10-22 10:20:00,69.0,69.09,69.0,69.09,22200.0,62.0735,62.1544,62.0735,62.1544,22200.0
2014-10-22 10:25:00,69.06,69.1,68.95,69.05,19900.0,62.1274,62.1634,62.0285,62.1184,19900.0
2014-10-22 10:30:00,69.05,69.17,68.96,69.17,29200.0,62.1184,62.2264,62.0375,62.2264,29200.0
2014-10-22 10:35:00,69.17,69.19,69.04,69.18,17800.0,62.2264,62.2444,62.1095,62.2354,17800.0
2014-10-22 10:40:00,69.18,69.19,68.99,69.06,14300.0,62.2354,62.2444,62.0645,62.1274,14300.0
2014-10-22 10:45:00,69.05,69.19,69.02,69.13,17000.0,62.1184,62.2444,62.0915,62.1904,17000.0
2014-10-22 10:50:00,69.15,69.2,69.12,69.13,22100.0,62.2084,62.2534,62.1814,62.1904,22100.0
2014-10-22 10:55:00,69.14,69.26,69.11,69.18,24600.0,62.1994,62.3074,62.1724,62.2354,24600.0
2014-10-22 11:00:00,69.19,69.36,69.18,69.35,27700.0,62.2444,62.3973,62.2354,62.3883,27700.0
2014-10-22 11:05:00,69.35,69.36,69.2,69.26,57500.0,62.3883,62.3973,62.2534,62.3074,57500.0
2014-10-22 11:10:00,69.27,69.48,69.27,69.48,31700.0,62.3164,62.5053,62.3164,62.5053,31700.0
2014-10-22 11:15:00,69.49,69.6,69.45,69.51,37300.0,62.5143,62.6132,62.4783,62.5323,37300.0
2014-10-22 11:20:00,69.5,69.63,69.5,69.57,19900.0,62.5233,62.6402,62.5233,62.5862,19900.0
2014-10-22 11:25:00,69.56,69.63,69.47,69.54,16000.0,62.5773,62.6402,62.4963,62.5593,16000.0
2014-10-22 11:30:00,69.54,69.6,69.45,69.59,12300.0,62.5593,62.6132,62.4783,62.6042,12300.0
2014-10-22 11:35:00,69.59,69.6,69.49,69.49,11700.0,62.6042,62.6132,62.5143,62.5143,11700.0
2014-10-22 11:40:00,69.48,69.53,69.45,69.45,26000.0,62.5053,62.5503,62.4783,62.4783,26000.0
2014-10-22 11:45:00,69.45,69.49,69.37,69.42,20500.0,62.4783,62.5143,62.4063,62.4513,20500.0
2014-10-22 11:50:00,69.4,69.44,69.31,69.33,11000.0,62.4333,62.4693,62.3523,62.3703,11000.0
2014-10-22 11:55:00,69.33,69.41,69.33,69.36,11200.0,62.3703,62.4423,62.3703,62.3973,11200.0
2014-10-22 12:00:00,69.37,69.48,69.36,69.47,18000.0,62.4063,62.5053,62.3973,62.4963,18000.0
2014-10-22 12:05:00,69.45,69.48,69.43,69.48,25300.0,62.4783,62.5053,62.4603,62.5053,25300.0
2014-10-22 12:10:00,69.47,69.5,69.39,69.39,18000.0,62.4963,62.5233,62.4243,62.4243,18000.0
2014-10-22 12:15:00,69.39,69.42,69.25,69.25,38100.0,62.4243,62.4513,62.2984,62.2984,38100.0
2014-10-22 12:20:00,69.25,69.37,69.25,69.37,10300.0,62.2984,62.4063,62.2984,62.4063,10300.0
2014-10-22 12:25:00,69.38,69.48,69.33,69.45,13300.0,62.4153,62.5053,62.3703,62.4783,13300.0
2014-10-22 12:30:00,69.43,69.46,69.37,69.37,9400.0,62.4603,62.4873,62.4063,62.4063,9400.0
2014-10-22 12:35:00,69.39,69.41,69.1,69.18,22700.0,62.4243,62.4423,62.1634,62.2354,22700.0
2014-10-22 12:40:00,69.18,69.3,69.03,69.05,22600.0,62.2354,62.3434,62.1005,62.1184,22600.0
2014-10-22 12:45:00,69.02,69.18,68.99,68.99,11600.0,62.0915,62.2354,62.0645,62.0645,11600.0
2014-10-22 12:50:00,68.96,69.08,68.91,69.0,30300.0,62.0375,62.1454,61.9925,62.0735,30300.0
2014-10-22 12:55:00,68.99,69.17,68.9,69.17,26500.0,62.0645,62.2264,61.9835,62.2264,26500.0
2014-10-22 13:00:00,69.17,69.28,69.11,69.28,14300.0,62.2264,62.3254,62.1724,62.3254,14300.0
2014-10-22 13:05:00,69.25,69.45,69.18,69.36,16500.0,62.2984,62.4783,62.2354,62.3973,16500.0
2014-10-22 13:10:00,69.36,69.36,69.18,69.21,11200.0,62.3973,62.3973,62.2354,62.2624,11200.0
2014-10-22 13:15:00,69.23,69.28,69.13,69.14,14500.0,62.2804,62.3254,62.1904,62.1994,14500.0
2014-10-22 13:20:00,69.14,69.16,68.94,68.94,19300.0,62.1994,62.2174,62.0195,62.0195,19300.0
2014-10-22 13:25:00,68.91,69.02,68.85,69.01,39600.0,61.9925,62.0915,61.9385,62.0825,39600.0
2014-10-22 13:30:00,69.02,69.05,68.76,68.8,22400.0,62.0915,62.1184,61.8576,61.8935,22400.0
2014-10-22 13:35:00,68.83,68.97,68.82,68.9,18900.0,61.9205,62.0465,61.9115,61.9835,18900.0
2014-10-22 13:40:00,68.91,68.95,68.88,68.89,10700.0,61.9925,62.0285,61.9655,61.9745,10700.0
2014-10-22 13:45:00,68.9,68.91,68.75,68.76,5900.0,61.9835,61.9925,61.8486,61.8576,5900.0
2014-10-22 13:50:00,68.76,68.9,68.74,68.88,11700.0,61.8576,61.9835,61.8396,61.9655,11700.0
2014-10-22 13:55:00,68.86,68.89,68.74,68.82,36800.0,61.9475,61.9745,61.8396,61.9115,36800.0
2014-10-22 14:00:00,68.82,68.83,68.63,68.64,40700.0,61.9115,61.9205,61.7406,61.7496,40700.0
2014-10-22 14:05:00,68.64,68.69,68.64,68.65,33400.0,61.7496,61.7946,61.7496,61.7586,33400.0
2014-10-22 14:10:00,68.66,68.7,68.62,68.62,37600.0,61.7676,61.8036,61.7316,61.7316,37600.0
2014-10-22 14:15:00,68.62,68.62,68.49,68.49,42900.0,61.7316,61.7316,61.6147,61.6147,42900.0
2014-10-22 14:20:00,68.49,68.51,68.36,68.42,33100.0,61.6147,61.6327,61.4977,61.5517,33100.0
2014-10-22 14:25:00,68.41,68.49,68.4,68.41,73000.0,61.5427,61.6147,61.5337,61.5427,73000.0
2014-10-22 14:30:00,68.41,68.44,68.22,68.26,59200.0,61.5427,61.5697,61.3718,61.4078,59200.0
2014-10-22 14:35:00,68.26,68.46,68.25,68.37,27100.0,61.4078,61.5877,61.3988,61.5067,27100.0
2014-10-22 14:40:00,68.38,68.6,68.36,68.59,27200.0,61.5157,61.7136,61.4977,61.7046,27200.0
2014-10-22 14:45:00,68.58,68.68,68.55,68.65,13400.0,61.6956,61.7856,61.6686,61.7586,13400.0
2014-10-22 14:50:00,68.66,68.68,68.57,68.57,18200.0,61.7676,61.7856,61.6866,61.6866,18200.0
2014-10-22 14:55:00,68.57,68.81,68.57,68.8,16300.0,61.6866,61.9025,61.6866,61.8935,16300.0
2014-10-22 15:00:00,68.81,68.82,68.69,68.76,20300.0,61.9025,61.9115,61.7946,61.8576,20300.0
2014-10-22 15:05:00,68.77,68.78,68.7,68.74,22400.0,61.8666,61.8756,61.8036,61.8396,22400.0
2014-10-22 15:10:00,68.74,68.77,68.66,68.73,21500.0,61.8396,61.8666,61.7676,61.8306,21500.0
2014-10-22 15:15:00,68.73,68.77,68.66,68.66,17300.0,61.8306,61.8666,61.7676,61.7676,17300.0
2014-10-22 15:20:00,68.67,68.72,68.59,68.61,19900.0,61.7766,61.8216,61.7046,61.7226,19900.0
2014-10-22 15:25:00,68.62,68.67,68.6,68.66,16100.0,61.7316,61.7766,61.7136,61.7676,16100.0
2014-10-22 15:30:00,68.66,68.66,68.51,68.53,38300.0,61.7676,61.7676,61.6327,61.6506,38300.0
2014-10-22 15:35:00,68.54,68.61,68.53,68.61,24800.0,61.6596,61.7226,61.6506,61.7226,24800.0
2014-10-22 15:40:00,68.62,68.64,68.53,68.53,34700.0,61.7316,61.7496,61.6506,61.6506,34700.0
2014-10-22 15:45:00,68.53,68.58,68.5,68.52,43500.0,61.6506,61.6956,61.6237,61.6417,43500.0
2014-10-22 15:50:00,68.51,68.56,68.44,68.55,49600.0,61.6327,61.6776,61.5697,61.6686,49600.0
2014-10-22 15:55:00,68.55,68.55,68.4,68.42,64900.0,61.6686,61.6686,61.5337,61.5517,64900.0
2014-10-23 09:30:00,69.0,69.55,68.95,69.28,59500.0,62.0735,62.5683,62.0285,62.3254,59500.0
2014-10-23 09:35:00,69.2,69.59,69.19,69.59,22900.0,62.2534,62.6042,62.2444,62.6042,22900.0
2014-10-23 09:40:00,69.65,69.66,69.39,69.6,18700.0,62.6582,62.6672,62.4243,62.6132,18700.0
2014-10-23 09:45:00,69.58,69.67,69.18,69.4,17400.0,62.5952,62.6762,62.2354,62.4333,17400.0
2014-10-23 09:50:00,69.4,69.6,69.18,69.52,14500.0,62.4333,62.6132,62.2354,62.5413,14500.0
2014-10-23 09:55:00,69.47,69.57,69.41,69.57,11100.0,62.4963,62.5862,62.4423,62.5862,11100.0
2014-10-23 10:00:00,69.57,69.82,69.55,69.77,27000.0,62.5862,62.8112,62.5683,62.7662,27000.0
2014-10-23 10:05:00,69.77,70.0,69.75,69.88,16300.0,62.7662,62.9731,62.7482,62.8651,16300.0
2014-10-23 10:10:00,69.85,69.99,69.8,69.93,14400.0,62.8381,62.9641,62.7932,62.9101,14400.0
2014-10-23 10:15:00,69.97,70.0,69.83,69.92,22100.0,62.9461,62.9731,62.8201,62.9011,22100.0
2014-10-23 10:20:00,69.89,69.97,69.79,69.96,16800.0,62.8741,62.9461,62.7842,62.9371,16800.0
2014-10-23 10:25:00,69.97,69.99,69.85,69.9,16000.0,62.9461,62.9641,62.8381,62.8831,16000.0
2014-10-23 10:30:00,69.9,69.92,69.82,69.83,9700.0,62.8831,62.9011,62.8112,62.8201,9700.0
2014-10-23 10:35:00,69.82,69.95,69.82,69.85,8600.0,62.8112,62.9281,62.8112,62.8381,8600.0
2014-10-23 10:40:00,69.85,69.86,69.73,69.79,37200.0,62.8381,62.8471,62.7302,62.7842,37200.0
2014-10-23 10:45:00,69.8,69.95,69.79,69.92,15600.0,62.7932,62.9281,62.7842,62.9011,15600.0
2014-10-23 10:50:00,69.9,69.93,69.81,69.93,11800.0,62.8831,62.9101,62.8022,62.9101,11800.0
2014-10-23 10:55:00,69.93,69.99,69.91,69.95,10400.0,62.9101,62.9641,62.8921,62.9281,10400.0
2014-10-23 11:00:00,69.96,70.0,69.93,69.93,8900.0,62.9371,62.9731,62.9101,62.9101,8900.0
2014-10-23 11:05:00,69.93,70.0,69.93,69.99,13300.0,62.9101,62.9731,62.9101,62.9641,13300.0
2014-10-23 11:10:00,69.97,70.0,69.95,69.98,15400.0,62.9461,62.9731,62.9281,62.9551,15400.0
2014-10-23 11:15:00,69.98,69.98,69.82,69.95,9800.0,62.9551,62.9551,62.8112,62.9281,9800.0
2014-10-23 11:20:00,69.95,69.97,69.83,69.83,10300.0,62.9281,62.9461,62.8201,62.8201,10300.0
2014-10-23 11:25:00,69.83,69.9,69.83,69.83,8100.0,62.8201,62.8831,62.8201,62.8201,8100.0
2014-10-23 11:30:00,69.83,69.99,69.83,69.95,13000.0,62.8201,62.9641,62.8201,62.9281,13000.0
2014-10-23 11:35:00,69.95,69.98,69.83,69.86,16800.0,62.9281,62.9551,62.8201,62.8471,16800.0
2014-10-23 11:40:00,69.85,69.94,69.85,69.94,9900.0,62.8381,62.9191,62.8381,62.9191,9900.0
2014-10-23 11:45:00,69.95,69.95,69.86,69.93,12900.0,62.9281,62.9281,62.8471,62.9101,12900.0
2014-10-23 11:50:00,69.93,69.98,69.91,69.93,9200.0,62.9101,62.9551,62.8921,62.9101,9200.0
2014-10-23 11:55:00,69.95,69.99,69.9,69.94,9800.0,62.9281,62.9641,62.8831,62.9191,9800.0
2014-10-23 12:00:00,69.93,69.94,69.81,69.85,14200.0,62.9101,62.9191,62.8022,62.8381,14200.0
2014-10-23 12:05:00,69.87,69.95,69.85,69.89,15700.0,62.8561,62.9281,62.8381,62.8741,15700.0
2014-10-23 12:10:00,69.9,69.92,69.76,69.79,17200.0,62.8831,62.9011,62.7572,62.7842,17200.0
2014-10-23 12:15:00,69.77,69.77,69.69,69.7,9100.0,62.7662,62.7662,62.6942,62.7032,9100.0
2014-10-23 12:20:00,69.71,69.74,69.31,69.69,9500.0,62.7122,62.7392,62.3523,62.6942,9500.0
2014-10-23 12:25:00,69.69,69.8,69.68,69.78,10300.0,62.6942,62.7932,62.6852,62.7752,10300.0
2014-10-23 12:30:00,69.77,69.77,69.69,69.73,9000.0,62.7662,62.7662,62.6942,62.7302,9000.0
2014-10-23 12:35:00,69.73,69.74,69.68,69.69,6700.0,62.7302,62.7392,62.6852,62.6942,6700.0
2014-10-23 12:40:00,69.69,69.85,69.67,69.68,45700.0,62.6942,62.8381,62.6762,62.6852,45700.0
2014-10-23 12:45:00,69.69,69.77,69.68,69.71,11000.0,62.6942,62.7662,62.6852,62.7122,11000.0
2014-10-23 12:50:00,69.72,69.83,69.72,69.79,6300.0,62.7212,62.8201,62.7212,62.7842,6300.0
2014-10-23 12:55:00,69.77,69.77,69.69,69.75,15500.0,62.7662,62.7662,62.6942,62.7482,15500.0
2014-10-23 13:00:00,69.73,69.74,69.67,69.68,21200.0,62.7302,62.7392,62.6762,62.6852,21200.0
2014-10-23 13:05:00,69.68,69.77,69.67,69.76,22400.0,62.6852,62.7662,62.6762,62.7572,22400.0
2014-10-23 13:10:00,69.75,69.76,69.71,69.72,11200.0,62.7482,62.7572,62.7122,62.7212,11200.0
2014-10-23 13:15:00,69.72,69.76,69.67,69.68,15500.0,62.7212,62.7572,62.6762,62.6852,15500.0
2014-10-23 13:20:00,69.68,69.68,69.58,69.64,29800.0,62.6852,62.6852,62.5952,62.6492,29800.0
2014-10-23 13:25:00,69.64,69.66,69.61,69.66,11200.0,62.6492,62.6672,62.6222,62.6672,11200.0
2014-10-23 13:30:00,69.66,69.7,69.61,69.69,11400.0,62.6672,62.7032,62.6222,62.6942,11400.0
2014-10-23 13:35:00,69.68,69.71,69.65,69.67,13900.0,62.6852,62.7122,62.6582,62.6762,13900.0
2014-10-23 13:40:00,69.67,69.68,69.54,69.59,22600.0,62.6762,62.6852,62.5593,62.6042,22600.0
2014-10-23 13:45:00,69.58,69.62,69.48,69.6,84400.0,62.5952,62.6312,62.5053,62.6132,84400.0
2014-10-23 13:50:00,69.6,69.6,69.51,69.51,14000.0,62.6132,62.6132,62.5323,62.5323,14000.0
2014-10-23 13:55:00,69.52,69.53,69.48,69.48,20500.0,62.5413,62.5503,62.5053,62.5053,20500.0
2014-10-23 14:00:00,69.48,69.63,69.46,69.55,22800.0,62.5053,62.6402,62.4873,62.5683,22800.0
2014-10-23 14:05:00,69.54,69.55,69.51,69.55,15100.0,62.5593,62.5683,62.5323,62.5683,15100.0
2014-10-23 14:10:00,69.55,69.62,69.55,69.62,17600.0,62.5683,62.6312,62.5683,62.6312,17600.0
2014-10-23 14:15:00,69.61,69.62,69.56,69.58,29800.0,62.6222,62.6312,62.5773,62.5952,29800.0
2014-10-23 14:20:00,69.57,69.57,69.47,69.49,26600.0,62.5862,62.5862,62.4963,62.5143,26600.0
2014-10-23 14:25:00,69.5,69.56,69.49,69.54,18500.0,62.5233,62.5773,62.5143,62.5593,18500.0
2014-10-23 14:30:00,69.54,69.54,69.48,69.49,14900.0,62.5593,62.5593,62.5053,62.5143,14900.0
2014-10-23 14:35:00,69.49,69.53,69.48,69.53,50900.0,62.5143,62.5503,62.5053,62.5503,50900.0
2014-10-23 14:40:00,69.53,69.54,69.48,69.5,60400.0,62.5503,62.5593,62.5053,62.5233,60400.0
2014-10-23 14:45:00,69.51,69.53,69.48,69.5,21400.0,62.5323,62.5503,62.5053,62.5233,21400.0
2014-10-23 14:50:00,69.51,69.52,69.3,69.3,38900.0,62.5323,62.5413,62.3434,62.3434,38900.0
2014-10-23 14:55:00,69.29,69.3,68.88,69.15,166400.0,62.3344,62.3434,61.9655,62.2084,166400.0
2014-10-23 15:00:00,69.14,69.14,68.5,68.54,134900.0,62.1994,62.1994,61.6237,61.6596,134900.0
2014-10-23 15:05:00,68.55,68.72,68.34,68.61,115800.0,61.6686,61.8216,61.4797,61.7226,115800.0
2014-10-23 15:10:00,68.61,68.8,68.59,68.7,75800.0,61.7226,61.8935,61.7046,61.8036,75800.0
2014-10-23 15:15:00,68.69,68.87,68.69,68.82,49800.0,61.7946,61.9565,61.7946,61.9115,49800.0
2014-10-23 15:20:00,68.83,68.88,68.79,68.83,43100.0,61.9205,61.9655,61.8845,61.9205,43100.0
2014-10-23 15:25:00,68.82,68.83,68.7,68.73,53900.0,61.9115,61.9205,61.8036,61.8306,53900.0
2014-10-23 15:30:00,68.73,68.89,68.67,68.89,61300.0,61.8306,61.9745,61.7766,61.9745,61300.0
2014-10-23 15:35:00,68.9,68.94,68.71,68.83,83200.0,61.9835,62.0195,61.8126,61.9205,83200.0
2014-10-23 15:40:00,68.83,68.93,68.78,68.93,51300.0,61.9205,62.0105,61.8756,62.0105,51300.0
2014-10-23 15:45:00,68.93,68.94,68.85,68.9,90600.0,62.0105,62.0195,61.9385,61.9835,90600.0
2014-10-23 15:50:00,68.89,68.94,68.58,68.6,151900.0,61.9745,62.0195,61.6956,61.7136,151900.0
2014-10-23 15:55:00,68.6,68.66,68.34,68.36,406200.0,61.7136,61.7676,61.4797,61.4977,406200.0
2014-10-24 09:30:00,68.4,68.43,68.11,68.15,156400.0,61.5337,61.5607,61.2728,61.3088,156400.0
2014-10-24 09:35:00,68.1,68.85,68.04,68.72,76500.0,61.2638,61.9385,61.2098,61.8216,76500.0
2014-10-24 09:40:00,68.72,69.1,68.71,69.05,25100.0,61.8216,62.1634,61.8126,62.1184,25100.0
2014-10-24 09:45:00,69.02,69.06,68.81,68.89,25400.0,62.0915,62.1274,61.9025,61.9745,25400.0
2014-10-24 09:50:00,68.88,68.88,68.64,68.74,24800.0,61.9655,61.9655,61.7496,61.8396,24800.0
2014-10-24 09:55:00,68.75,68.97,68.74,68.97,22700.0,61.8486,62.0465,61.8396,62.0465,22700.0
2014-10-24 10:00:00,68.95,69.11,68.87,68.92,61300.0,62.0285,62.1724,61.9565,62.0015,61300.0
2014-10-24 10:05:00,68.9,68.92,68.69,68.8,38800.0,61.9835,62.0015,61.7946,61.8935,38800.0
2014-10-24 10:10:00,68.81,68.9,68.75,68.9,30900.0,61.9025,61.9835,61.8486,61.9835,30900.0
2014-10-24 10:15:00,68.88,69.01,68.83,68.99,34900.0,61.9655,62.0825,61.9205,62.0645,34900.0
2014-10-24 10:20:00,68.99,69.02,68.89,68.91,8000.0,62.0645,62.0915,61.9745,61.9925,8000.0
2014-10-24 10:25:00,68.89,68.89,68.72,68.72,13200.0,61.9745,61.9745,61.8216,61.8216,13200.0
2014-10-24 10:30:00,68.74,68.91,68.74,68.91,11100.0,61.8396,61.9925,61.8396,61.9925,11100.0
2014-10-24 10:35:00,68.92,68.96,68.84,68.84,7000.0,62.0015,62.0375,61.9295,61.9295,7000.0
2014-10-24 10:40:00,68.86,68.91,68.83,68.85,6600.0,61.9475,61.9925,61.9205,61.9385,6600.0
2014-10-24 10:45:00,68.86,68.86,68.73,68.75,15300.0,61.9475,61.9475,61.8306,61.8486,15300.0
2014-10-24 10:50:00,68.75,68.94,68.74,68.9,80800.0,61.8486,62.0195,61.8396,61.9835,80800.0
2014-10-24 10:55:00,68.89,68.93,68.81,68.83,45200.0,61.9745,62.0105,61.9025,61.9205,45200.0
2014-10-24 11:00:00,68.82,68.86,68.76,68.85,17900.0,61.9115,61.9475,61.8576,61.9385,17900.0
2014-10-24 11:05:00,68.85,68.86,68.79,68.8,8300.0,61.9385,61.9475,61.8845,61.8935,8300.0
2014-10-24 11:10:00,68.81,68.89,68.81,68.86,7400.0,61.9025,61.9745,61.9025,61.9475,7400.0
2014-10-24 11:15:00,68.87,68.96,68.87,68.94,19600.0,61.9565,62.0375,61.9565,62.0195,19600.0
2014-10-24 11:20:00,68.96,69.09,68.95,69.06,10500.0,62.0375,62.1544,62.0285,62.1274,10500.0
2014-10-24 11:25:00,69.04,69.05,68.85,68.85,16600.0,62.1095,62.1184,61.9385,61.9385,16600.0
2014-10-24 11:30:00,68.83,68.97,68.83,68.97,9700.0,61.9205,62.0465,61.9205,62.0465,9700.0
2014-10-24 11:35:00,68.97,69.06,68.96,69.01,32100.0,62.0465,62.1274,62.0375,62.0825,32100.0
2014-10-24 11:40:00,69.01,69.15,69.01,69.15,13700.0,62.0825,62.2084,62.0825,62.2084,13700.0
2014-10-24 11:45:00,69.16,69.2,69.08,69.08,13200.0,62.2174,62.2534,62.1454,62.1454,13200.0
2014-10-24 11:50:00,69.08,69.13,69.07,69.07,8500.0,62.1454,62.1904,62.1364,62.1364,8500.0
2014-10-24 11:55:00,69.06,69.06,69.01,69.06,17800.0,62.1274,62.1274,62.0825,62.1274,17800.0
2014-10-24 12:00:00,69.06,69.1,69.04,69.1,14800.0,62.1274,62.1634,62.1095,62.1634,14800.0
2014-10-24 12:05:00,69.11,69.11,69.04,69.05,10800.0,62.1724,62.1724,62.1095,62.1184,10800.0
2014-10-24 12:10:00,69.04,69.11,69.04,69.1,9600.0,62.1095,62.1724,62.1095,62.1634,9600.0
2014-10-24 12:15:00,69.1,69.16,69.07,69.08,13700.0,62.1634,62.2174,62.1364,62.1454,13700.0
2014-10-24 12:20:00,69.07,69.08,69.03,69.05,12500.0,62.1364,62.1454,62.1005,62.1184,12500.0
2014-10-24 12:25:00,69.06,69.12,69.04,69.04,11800.0,62.1274,62.1814,62.1095,62.1095,11800.0
2014-10-24 12:30:00,69.04,69.13,69.04,69.09,12000.0,62.1095,62.1904,62.1095,62.1544,12000.0
2014-10-24 12:35:00,69.09,69.11,69.01,69.01,12300.0,62.1544,62.1724,62.0825,62.0825,12300.0
2014-10-24 12:40:00,69.01,69.04,69.01,69.03,6900.0,62.0825,62.1095,62.0825,62.1005,6900.0
2014-10-24 12:45:00,69.02,69.08,69.01,69.02,9300.0,62.0915,62.1454,62.0825,62.0915,9300.0
2014-10-24 12:50:00,69.02,69.02,68.92,68.93,19200.0,62.0915,62.0915,62.0015,62.0105,19200.0
2014-10-24 12:55:00,68.94,69.0,68.94,69.0,7400.0,62.0195,62.0735,62.0195,62.0735,7400.0
2014-10-24 13:00:00,69.0,69.06,68.98,68.98,20800.0,62.0735,62.1274,62.0555,62.0555,20800.0
2014-10-24 13:05:00,68.98,69.01,68.97,68.99,10500.0,62.0555,62.0825,62.0465,62.0645,10500.0
2014-10-24 13:10:00,68.98,69.01,68.9,68.92,14700.0,62.0555,62.0825,61.9835,62.0015,14700.0
2014-10-24 13:15:00,68.93,68.94,68.9,68.93,5200.0,62.0105,62.0195,61.9835,62.0105,5200.0
2014-10-24 13:20:00,68.93,68.99,68.93,68.97,10100.0,62.0105,62.0645,62.0105,62.0465,10100.0
2014-10-24 13:25:00,68.97,69.06,68.97,69.06,6700.0,62.0465,62.1274,62.0465,62.1274,6700.0
2014-10-24 13:30:00,69.07,69.1,69.0,69.09,15100.0,62.1364,62.1634,62.0735,62.1544,15100.0
2014-10-24 13:35:00,69.09,69.1,69.03,69.09,14600.0,62.1544,62.1634,62.1005,62.1544,14600.0
2014-10-24 13:40:00,69.07,69.09,69.02,69.02,13700.0,62.1364,62.1544,62.0915,62.0915,13700.0
2014-10-24 13:45:00,69.02,69.07,68.98,69.0,33900.0,62.0915,62.1364,62.0555,62.0735,33900.0
2014-10-24 13:50:00,69.0,69.02,68.97,69.0,11900.0,62.0735,62.0915,62.0465,62.0735,11900.0
2014-10-24 13:55:00,69.01,69.03,68.94,68.97,21000.0,62.0825,62.1005,62.0195,62.0465,21000.0
2014-10-24 14:00:00,68.97,69.0,68.96,69.0,8900.0,62.0465,62.0735,62.0375,62.0735,8900.0
2014-10-24 14:05:00,69.0,69.03,68.99,69.01,17000.0,62.0735,62.1005,62.0645,62.0825,17000.0
2014-10-24 14:10:00,69.02,69.02,68.97,68.99,20800.0,62.0915,62.0915,62.0465,62.0645,20800.0
2014-10-24 14:15:00,68.99,69.03,68.96,68.98,29300.0,62.0645,62.1005,62.0375,62.0555,29300.0
2014-10-24 14:20:00,68.98,69.01,68.97,69.0,37800.0,62.0555,62.0825,62.0465,62.0735,37800.0
2014-10-24 14:25:00,69.0,69.01,68.98,69.0,19400.0,62.0735,62.0825,62.0555,62.0735,19400.0
2014-10-24 14:30:00,69.0,69.01,68.96,68.98,30200.0,62.0735,62.0825,62.0375,62.0555,30200.0
2014-10-24 14:35:00,68.99,69.0,68.95,69.0,78900.0,62.0645,62.0735,62.0285,62.0735,78900.0
2014-10-24 14:40:00,69.0,69.01,68.98,69.0,56400.0,62.0735,62.0825,62.0555,62.0735,56400.0
2014-10-24 14:45:00,69.0,69.0,68.98,69.0,23600.0,62.0735,62.0735,62.0555,62.0735,23600.0
2014-10-24 14:50:00,69.0,69.0,68.97,68.99,17700.0,62.0735,62.0735,62.0465,62.0645,17700.0
2014-10-24 14:55:00,68.99,69.01,68.98,69.0,24900.0,62.0645,62.0825,62.0555,62.0735,24900.0
2014-10-24 15:00:00,69.0,69.2,68.99,69.17,20400.0,62.0735,62.2534,62.0645,62.2264,20400.0
2014-10-24 15:05:00,69.18,69.18,69.11,69.14,8700.0,62.2354,62.2354,62.1724,62.1994,8700.0
2014-10-24 15:10:00,69.14,69.14,69.07,69.09,29100.0,62.1994,62.1994,62.1364,62.1544,29100.0
2014-10-24 15:15:00,69.09,69.16,69.08,69.12,31100.0,62.1544,62.2174,62.1454,62.1814,31100.0
2014-10-24 15:20:00,69.13,69.13,69.08,69.09,19700.0,62.1904,62.1904,62.1454,62.1544,19700.0
2014-10-24 15:25:00,69.1,69.17,69.1,69.17,19900.0,62.1634,62.2264,62.1634,62.2264,19900.0
2014-10-24 15:30:00,69.18,69.2,69.12,69.16,36300.0,62.2354,62.2534,62.1814,62.2174,36300.0
2014-10-24 15:35:00,69.16,69.24,69.14,69.24,23000.0,62.2174,62.2894,62.1994,62.2894,23000.0
2014-10-24 15:40:00,69.24,69.32,69.22,69.28,32200.0,62.2894,62.3613,62.2714,62.3254,32200.0
2014-10-24 15:45:00,69.28,69.32,69.24,69.3,48300.0,62.3254,62.3613,62.2894,62.3434,48300.0
2014-10-24 15:50:00,69.3,69.35,69.25,69.28,88300.0,62.3434,62.3883,62.2984,62.3254,88300.0
2014-10-24 15:55:00,69.28,69.33,69.26,69.28,116400.0,62.3254,62.3703,62.3074,62.3254,116400.0
2014-10-27 09:30:00,69.19,69.43,69.01,69.38,45900.0,62.2444,62.4603,62.0825,62.4153,45900.0
2014-10-27 09:35:00,69.4,69.44,69.2,69.35,13600.0,62.4333,62.4693,62.2534,62.3883,13600.0
2014-10-27 09:40:00,69.35,69.55,69.2,69.43,34900.0,62.3883,62.5683,62.2534,62.4603,34900.0
2014-10-27 09:45:00,69.44,69.69,69.4,69.41,32600.0,62.4693,62.6942,62.4333,62.4423,32600.0
2014-10-27 09:50:00,69.4,69.42,69.3,69.34,58000.0,62.4333,62.4513,62.3434,62.3793,58000.0
2014-10-27 09:55:00,69.34,69.44,69.34,69.43,52700.0,62.3793,62.4693,62.3793,62.4603,52700.0
2014-10-27 10:00:00,69.42,69.43,69.35,69.4,45900.0,62.4513,62.4603,62.3883,62.4333,45900.0
2014-10-27 10:05:00,69.41,69.56,69.4,69.56,48500.0,62.4423,62.5773,62.4333,62.5773,48500.0
2014-10-27 10:10:00,69.56,69.77,69.51,69.77,23400.0,62.5773,62.7662,62.5323,62.7662,23400.0
2014-10-27 10:15:00,69.71,69.81,69.71,69.81,18100.0,62.7122,62.8022,62.7122,62.8022,18100.0
2014-10-27 10:20:00,69.81,69.81,69.68,69.73,41900.0,62.8022,62.8022,62.6852,62.7302,41900.0
2014-10-27 10:25:00,69.73,69.75,69.62,69.71,10400.0,62.7302,62.7482,62.6312,62.7122,10400.0
2014-10-27 10:30:00,69.73,69.76,69.6,69.64,13500.0,62.7302,62.7572,62.6132,62.6492,13500.0
2014-10-27 10:35:00,69.65,69.74,69.55,69.66,22500.0,62.6582,62.7392,62.5683,62.6672,22500.0
2014-10-27 10:40:00,69.71,69.98,69.68,69.95,18600.0,62.7122,62.9551,62.6852,62.9281,18600.0
2014-10-27 10:45:00,69.92,69.95,69.87,69.92,35000.0,62.9011,62.9281,62.8561,62.9011,35000.0
2014-10-27 10:50:00,69.93,69.93,69.75,69.78,20500.0,62.9101,62.9101,62.7482,62.7752,20500.0
2014-10-27 10:55:00,69.79,69.92,69.77,69.92,23400.0,62.7842,62.9011,62.7662,62.9011,23400.0
2014-10-27 11:00:00,69.93,69.93,69.81,69.89,18700.0,62.9101,62.9101,62.8022,62.8741,18700.0
2014-10-27 11:05:00,69.93,69.98,69.87,69.89,17400.0,62.9101,62.9551,62.8561,62.8741,17400.0
2014-10-27 11:10:00,69.9,70.0,69.81,69.81,23600.0,62.8831,62.9731,62.8022,62.8022,23600.0
2014-10-27 11:15:00,69.83,69.87,69.69,69.71,14500.0,62.8201,62.8561,62.6942,62.7122,14500.0
2014-10-27 11:20:00,69.72,69.79,69.71,69.78,15900.0,62.7212,62.7842,62.7122,62.7752,15900.0
2014-10-27 11:25:00,69.8,69.91,69.79,69.91,10400.0,62.7932,62.8921,62.7842,62.8921,10400.0
2014-10-27 11:30:00,69.93,69.99,69.84,69.86,12100.0,62.9101,62.9641,62.8291,62.8471,12100.0
2014-10-27 11:35:00,69.85,69.85,69.71,69.78,9400.0,62.8381,62.8381,62.7122,62.7752,9400.0
2014-10-27 11:40:00,69.78,69.85,69.71,69.85,9900.0,62.7752,62.8381,62.7122,62.8381,9900.0
2014-10-27 11:45:00,69.84,69.84,69.71,69.75,13800.0,62.8291,62.8291,62.7122,62.7482,13800.0
2014-10-27 11:50:00,69.76,69.78,69.67,69.67,8600.0,62.7572,62.7752,62.6762,62.6762,8600.0
2014-10-27 11:55:00,69.69,69.76,69.67,69.75,15200.0,62.6942,62.7572,62.6762,62.7482,15200.0
2014-10-27 12:00:00,69.75,69.77,69.71,69.74,15700.0,62.7482,62.7662,62.7122,62.7392,15700.0
2014-10-27 12:05:00,69.76,69.9,69.74,69.78,11300.0,62.7572,62.8831,62.7392,62.7752,11300.0
2014-10-27 12:10:00,69.78,69.86,69.78,69.8,6100.0,62.7752,62.8471,62.7752,62.7932,6100.0
2014-10-27 12:15:00,69.81,69.82,69.68,69.75,18400.0,62.8022,62.8112,62.6852,62.7482,18400.0
2014-10-27 12:20:00,69.75,69.85,69.73,69.73,11800.0,62.7482,62.8381,62.7302,62.7302,11800.0
2014-10-27 12:25:00,69.72,69.77,69.65,69.68,21700.0,62.7212,62.7662,62.6582,62.6852,21700.0
2014-10-27 12:30:00,69.68,69.7,69.61,69.69,14900.0,62.6852,62.7032,62.6222,62.6942,14900.0
2014-10-27 12:35:00,69.7,69.76,69.68,69.73,11000.0,62.7032,62.7572,62.6852,62.7302,11000.0
2014-10-27 12:40:00,69.73,69.79,69.7,69.79,12600.0,62.7302,62.7842,62.7032,62.7842,12600.0
2014-10-27 12:45:00,69.81,69.86,69.7,69.7,10500.0,62.8022,62.8471,62.7032,62.7032,10500.0
2014-10-27 12:50:00,69.7,69.77,69.68,69.76,6700.0,62.7032,62.7662,62.6852,62.7572,6700.0
2014-10-27 12:55:00,69.78,69.85,69.78,69.84,11700.0,62.7752,62.8381,62.7752,62.8291,11700.0
2014-10-27 13:00:00,69.85,70.1,69.84,70.01,27800.0,62.8381,63.063,62.8291,62.9821,27800.0
2014-10-27 13:05:00,69.99,70.01,69.96,69.99,8400.0,62.9641,62.9821,62.9371,62.9641,8400.0
2014-10-27 13:10:00,70.01,70.14,70.0,70.08,16600.0,62.9821,63.099,62.9731,63.0451,16600.0
2014-10-27 13:15:00,70.1,70.11,70.0,70.07,6200.0,63.063,63.072,62.9731,63.0361,6200.0
2014-10-27 13:20:00,70.07,70.08,70.02,70.03,9000.0,63.0361,63.0451,62.9911,63.0001,9000.0
2014-10-27 13:25:00,70.04,70.11,70.0,70.09,28300.0,63.0091,63.072,62.9731,63.054,28300.0
2014-10-27 13:30:00,70.09,70.12,70.02,70.03,12500.0,63.054,63.081,62.9911,63.0001,12500.0
2014-10-27 13:35:00,70.02,70.02,69.93,69.97,12400.0,62.9911,62.9911,62.9101,62.9461,12400.0
2014-10-27 13:40:00,69.95,69.97,69.92,69.95,11000.0,62.9281,62.9461,62.9011,62.9281,11000.0
2014-10-27 13:45:00,69.95,69.97,69.92,69.97,9200.0,62.9281,62.9461,62.9011,62.9461,9200.0
2014-10-27 13:50:00,69.97,70.01,69.92,70.01,16000.0,62.9461,62.9821,62.9011,62.9821,16000.0
2014-10-27 13:55:00,70.0,70.02,69.98,70.0,15000.0,62.9731,62.9911,62.9551,62.9731,15000.0
2014-10-27 14:00:00,70.01,70.01,69.91,69.96,14900.0,62.9821,62.9821,62.8921,62.9371,14900.0
2014-10-27 14:05:00,69.96,70.01,69.94,70.01,17700.0,62.9371,62.9821,62.9191,62.9821,17700.0
2014-10-27 14:10:00,70.01,70.05,70.01,70.03,8200.0,62.9821,63.0181,62.9821,63.0001,8200.0
2014-10-27 14:15:00,70.03,70.15,70.03,70.15,8900.0,63.0001,63.108,63.0001,63.108,8900.0
2014-10-27 14:20:00,70.14,70.15,70.08,70.09,6600.0,63.099,63.108,63.0451,63.054,6600.0
2014-10-27 14:25:00,70.1,70.14,70.05,70.09,22400.0,63.063,63.099,63.0181,63.054,22400.0
2014-10-27 14:30:00,70.08,70.13,70.03,70.13,19900.0,63.0451,63.09,63.0001,63.09,19900.0
2014-10-27 14:35:00,70.14,70.19,70.11,70.15,14500.0,63.099,63.144,63.072,63.108,14500.0
2014-10-27 14:40:00,70.15,70.21,70.14,70.2,25500.0,63.108,63.162,63.099,63.153,25500.0
2014-10-27 14:45:00,70.21,70.26,70.15,70.18,28700.0,63.162,63.207,63.108,63.135,28700.0
2014-10-27 14:50:00,70.19,70.22,70.07,70.08,16200.0,63.144,63.171,63.0361,63.0451,16200.0
2014-10-27 14:55:00,70.08,70.15,70.02,70.15,24600.0,63.0451,63.108,62.9911,63.108,24600.0
2014-10-27 15:00:00,70.15,70.27,70.15,70.24,19300.0,63.108,63.216,63.108,63.189,19300.0
2014-10-27 15:05:00,70.25,70.27,70.2,70.2,29400.0,63.198,63.216,63.153,63.153,29400.0
2014-10-27 15:10:00,70.19,70.28,70.19,70.19,39200.0,63.144,63.225,63.144,63.144,39200.0
2014-10-27 15:15:00,70.2,70.3,70.17,70.28,33900.0,63.153,63.243,63.126,63.225,33900.0
2014-10-27 15:20:00,70.27,70.27,70.18,70.2,26500.0,63.216,63.216,63.135,63.153,26500.0
2014-10-27 15:25:00,70.2,70.28,70.2,70.25,37700.0,63.153,63.225,63.153,63.198,37700.0
2014-10-27 15:30:00,70.25,70.3,70.21,70.25,34100.0,63.198,63.243,63.162,63.198,34100.0
2014-10-27 15:35:00,70.26,70.29,70.24,70.28,39200.0,63.207,63.234,63.189,63.225,39200.0
2014-10-27 15:40:00,70.28,70.4,70.24,70.38,52300.0,63.225,63.3329,63.189,63.3149,52300.0
2014-10-27 15:45:00,70.38,70.39,70.27,70.29,47900.0,63.3149,63.3239,63.216,63.234,47900.0
2014-10-27 15:50:00,70.29,70.31,70.23,70.29,54800.0,63.234,63.252,63.18,63.234,54800.0
2014-10-27 15:55:00,70.29,70.33,70.21,70.26,130600.0,63.234,63.27,63.162,63.207,130600.0
2014-10-28 09:30:00,69.85,70.04,69.23,69.73,138500.0,62.8381,63.0091,62.2804,62.7302,138500.0
2014-10-28 09:35:00,69.75,70.5,69.72,70.49,92300.0,62.7482,63.4229,62.7212,63.4139,92300.0
2014-10-28 09:40:00,70.49,70.93,70.47,70.85,90600.0,63.4139,63.8097,63.3959,63.7378,90600.0
2014-10-28 09:45:00,70.83,70.95,70.59,70.74,44700.0,63.7198,63.8277,63.5039,63.6388,44700.0
2014-10-28 09:50:00,70.77,70.81,70.39,70.55,30000.0,63.6658,63.7018,63.3239,63.4679,30000.0
2014-10-28 09:55:00,70.51,70.85,70.5,70.78,34900.0,63.4319,63.7378,63.4229,63.6748,34900.0
2014-10-28 10:00:00,70.79,70.98,70.62,70.78,47100.0,63.6838,63.8547,63.5308,63.6748,47100.0
2014-10-28 10:05:00,70.83,70.9,70.58,70.63,44500.0,63.7198,63.7827,63.4949,63.5398,44500.0
2014-10-28 10:10:00,70.64,70.7,70.42,70.47,32400.0,63.5488,63.6028,63.3509,63.3959,32400.0
2014-10-28 10:15:00,70.46,70.53,70.3,70.44,43300.0,63.3869,63.4499,63.243,63.3689,43300.0
2014-10-28 10:20:00,70.46,70.69,70.4,70.63,16100.0,63.3869,63.5938,63.3329,63.5398,16100.0
2014-10-28 10:25:00,70.69,70.84,70.65,70.84,29000.0,63.5938,63.7288,63.5578,63.7288,29000.0
2014-10-28 10:30:00,70.82,70.94,70.77,70.82,28000.0,63.7108,63.8187,63.6658,63.7108,28000.0
2014-10-28 10:35:00,70.8,70.88,70.78,70.85,21200.0,63.6928,63.7647,63.6748,63.7378,21200.0
2014-10-28 10:40:00,70.83,70.88,70.73,70.76,18500.0,63.7198,63.7647,63.6298,63.6568,18500.0
2014-10-28 10:45:00,70.76,70.81,70.55,70.76,24700.0,63.6568,63.7018,63.4679,63.6568,24700.0
2014-10-28 10:50:00,70.76,70.9,70.67,70.84,17500.0,63.6568,63.7827,63.5758,63.7288,17500.0
2014-10-28 10:55:00,70.81,70.9,70.74,70.78,19000.0,63.7018,63.7827,63.6388,63.6748,19000.0
2014-10-28 11:00:00,70.77,70.85,70.65,70.75,18500.0,63.6658,63.7378,63.5578,63.6478,18500.0
2014-10-28 11:05:00,70.71,70.86,70.63,70.85,12800.0,63.6118,63.7468,63.5398,63.7378,12800.0
2014-10-28 11:10:00,70.84,70.93,70.77,70.88,22800.0,63.7288,63.8097,63.6658,63.7647,22800.0
2014-10-28 11:15:00,70.89,71.25,70.89,71.14,91100.0,63.7737,64.0976,63.7737,63.9986,91100.0
2014-10-28 11:20:00,71.11,71.2,71.02,71.02,59500.0,63.9717,64.0526,63.8907,63.8907,59500.0
2014-10-28 11:25:00,71.02,71.35,71.0,71.34,74200.0,63.8907,64.1876,63.8727,64.1786,74200.0
2014-10-28 11:30:00,71.22,71.39,71.22,71.37,32300.0,64.0706,64.2235,64.0706,64.2056,32300.0
2014-10-28 11:35:00,71.36,71.58,71.3,71.39,45400.0,64.1966,64.3945,64.1426,64.2235,45400.0
2014-10-28 11:40:00,71.39,71.48,71.32,71.36,53300.0,64.2235,64.3045,64.1606,64.1966,53300.0
2014-10-28 11:45:00,71.33,71.79,71.3,71.48,72100.0,64.1696,64.5834,64.1426,64.3045,72100.0
2014-10-28 11:50:00,71.47,71.48,71.36,71.41,55400.0,64.2955,64.3045,64.1966,64.2415,55400.0
2014-10-28 11:55:00,71.41,71.41,71.06,71.06,39000.0,64.2415,64.2415,63.9267,63.9267,39000.0
2014-10-28 12:00:00,71.06,71.23,71.05,71.22,26400.0,63.9267,64.0796,63.9177,64.0706,26400.0
2014-10-28 12:05:00,71.2,71.45,71.13,71.37,26400.0,64.0526,64.2775,63.9896,64.2056,26400.0
2014-10-28 12:10:00,71.32,71.69,71.32,71.51,36800.0,64.1606,64.4934,64.1606,64.3315,36800.0
2014-10-28 12:15:00,71.49,71.77,71.47,71.63,55500.0,64.3135,64.5654,64.2955,64.4395,55500.0
2014-10-28 12:20:00,71.63,71.66,71.49,71.6,98700.0,64.4395,64.4664,64.3135,64.4125,98700.0
2014-10-28 12:25:00,71.62,71.65,71.51,71.6,51500.0,64.4305,64.4574,64.3315,64.4125,51500.0
2014-10-28 12:30:00,71.59,71.89,71.58,71.84,101000.0,64.4035,64.6734,64.3945,64.6284,101000.0
2014-10-28 12:35:00,71.82,71.86,71.63,71.66,78100.0,64.6104,64.6464,64.4395,64.4664,78100.0
2014-10-28 12:40:00,71.64,71.66,71.54,71.54,95700.0,64.4485,64.4664,64.3585,64.3585,95700.0
2014-10-28 12:45:00,71.55,71.56,71.39,71.42,115700.0,64.3675,64.3765,64.2235,64.2505,115700.0
2014-10-28 12:50:00,71.44,71.57,71.37,71.53,39700.0,64.2685,64.3855,64.2056,64.3495,39700.0
2014-10-28 12:55:00,71.5,71.51,71.39,71.4,64500.0,64.3225,64.3315,64.2235,64.2325,64500.0
2014-10-28 13:00:00,71.4,71.48,71.33,71.46,22200.0,64.2325,64.3045,64.1696,64.2865,22200.0
2014-10-28 13:05:00,71.44,71.45,71.39,71.41,21400.0,64.2685,64.2775,64.2235,64.2415,21400.0
2014-10-28 13:10:00,71.41,71.45,71.18,71.2,24300.0,64.2415,64.2775,64.0346,64.0526,24300.0
2014-10-28 13:15:00,71.19,71.27,71.18,71.23,20100.0,64.0436,64.1156,64.0346,64.0796,20100.0
2014-10-28 13:20:00,71.21,71.36,71.21,71.31,11300.0,64.0616,64.1966,64.0616,64.1516,11300.0
2014-10-28 13:25:00,71.3,71.37,71.26,71.27,27900.0,64.1426,64.2056,64.1066,64.1156,27900.0
2014-10-28 13:30:00,71.25,71.35,71.06,71.17,42700.0,64.0976,64.1876,63.9267,64.0256,42700.0
2014-10-28 13:35:00,71.16,71.19,71.09,71.14,31800.0,64.0166,64.0436,63.9537,63.9986,31800.0
2014-10-28 13:40:00,71.15,71.2,71.08,71.09,16800.0,64.0076,64.0526,63.9447,63.9537,16800.0
2014-10-28 13:45:00,71.09,71.1,71.05,71.05,15000.0,63.9537,63.9627,63.9177,63.9177,15000.0
2014-10-28 13:50:00,71.03,71.1,71.02,71.05,15200.0,63.8997,63.9627,63.8907,63.9177,15200.0
2014-10-28 13:55:00,71.04,71.16,71.03,71.14,22600.0,63.9087,64.0166,63.8997,63.9986,22600.0
2014-10-28 14:00:00,71.15,71.36,71.15,71.36,44800.0,64.0076,64.1966,64.0076,64.1966,44800.0
2014-10-28 14:05:00,71.37,71.37,71.18,71.2,19800.0,64.2056,64.2056,64.0346,64.0526,19800.0
2014-10-28 14:10:00,71.21,71.3,71.18,71.21,28000.0,64.0616,64.1426,64.0346,64.0616,28000.0
2014-10-28 14:15:00,71.21,71.24,71.16,71.23,25000.0,64.0616,64.0886,64.0166,64.0796,25000.0
2014-10-28 14:20:00,71.24,71.38,71.2,71.38,97100.0,64.0886,64.2146,64.0526,64.2146,97100.0
2014-10-28 14:25:00,71.37,71.59,71.36,71.59,30500.0,64.2056,64.4035,64.1966,64.4035,30500.0
2014-10-28 14:30:00,71.58,71.63,71.42,71.54,138500.0,64.3945,64.4395,64.2505,64.3585,138500.0
2014-10-28 14:35:00,71.5,71.61,71.41,71.61,48600.0,64.3225,64.4215,64.2415,64.4215,48600.0
2014-10-28 14:40:00,71.62,71.71,71.54,71.7,30200.0,64.4305,64.5114,64.3585,64.5024,30200.0
2014-10-28 14:45:00,71.7,71.76,71.63,71.67,49600.0,64.5024,64.5564,64.4395,64.4754,49600.0
2014-10-28 14:50:00,71.68,71.91,71.66,71.9,41600.0,64.4844,64.6913,64.4664,64.6824,41600.0
2014-10-28 14:55:00,71.9,71.91,71.74,71.8,39300.0,64.6824,64.6913,64.5384,64.5924,39300.0
2014-10-28 15:00:00,71.8,72.17,71.78,72.14,86200.0,64.5924,64.9252,64.5744,64.8983,86200.0
2014-10-28 15:05:00,72.12,72.21,71.91,72.07,48800.0,64.8803,64.9612,64.6913,64.8353,48800.0
2014-10-28 15:10:00,72.04,72.13,72.02,72.02,73200.0,64.8083,64.8893,64.7903,64.7903,73200.0
2014-10-28 15:15:00,72.03,72.04,71.85,72.0,73600.0,64.7993,64.8083,64.6374,64.7723,73600.0
2014-10-28 15:20:00,72.0,72.01,71.86,71.98,65300.0,64.7723,64.7813,64.6464,64.7543,65300.0
2014-10-28 15:25:00,71.99,71.99,71.84,71.96,69900.0,64.7633,64.7633,64.6284,64.7363,69900.0
2014-10-28 15:30:00,71.96,71.96,71.86,71.9,120700.0,64.7363,64.7363,64.6464,64.6824,120700.0
2014-10-28 15:35:00,71.91,72.11,71.87,71.99,75800.0,64.6913,64.8713,64.6554,64.7633,75800.0
2014-10-28 15:40:00,72.0,72.08,71.99,72.02,83300.0,64.7723,64.8443,64.7633,64.7903,83300.0
2014-10-28 15:45:00,72.02,72.03,71.81,71.83,124200.0,64.7903,64.7993,64.6014,64.6194,124200.0
2014-10-28 15:50:00,71.85,71.88,71.79,71.85,123300.0,64.6374,64.6644,64.5834,64.6374,123300.0
2014-10-28 15:55:00,71.85,71.99,71.79,71.95,139800.0,64.6374,64.7633,64.5834,64.7273,139800.0
2014-10-29 09:30:00,74.0,75.19,73.11,74.32,241200.0,66.5715,67.6421,65.7709,66.8594,241200.0
2014-10-29 09:35:00,74.29,74.29,73.39,73.9,163800.0,66.8324,66.8324,66.0228,66.4816,163800.0
2014-10-29 09:40:00,73.76,73.93,72.99,73.17,113300.0,66.3556,66.5086,65.6629,65.8249,113300.0
2014-10-29 09:45:00,73.17,73.68,73.16,73.24,67000.0,65.8249,66.2837,65.8159,65.8878,67000.0
2014-10-29 09:50:00,73.25,73.66,72.86,72.87,61000.0,65.8968,66.2657,65.546,65.555,61000.0
2014-10-29 09:55:00,72.83,72.96,72.48,72.72,70900.0,65.519,65.6359,65.2041,65.42,70900.0
2014-10-29 10:00:00,72.71,72.99,72.71,72.78,63300.0,65.411,65.6629,65.411,65.474,63300.0
2014-10-29 10:05:00,72.72,72.76,72.5,72.58,38100.0,65.42,65.456,65.2221,65.2941,38100.0
2014-10-29 10:10:00,72.59,72.59,72.09,72.2,43400.0,65.3031,65.3031,64.8533,64.9522,43400.0
2014-10-29 10:15:00,72.25,72.7,72.25,72.66,36800.0,64.9972,65.402,64.9972,65.3661,36800.0
2014-10-29 10:20:00,72.71,72.88,72.56,72.7,54500.0,65.411,65.564,65.2761,65.402,54500.0
2014-10-29 10:25:00,72.65,72.88,72.53,72.73,42400.0,65.3571,65.564,65.2491,65.429,42400.0
2014-10-29 10:30:00,72.79,72.98,72.73,72.93,49600.0,65.483,65.6539,65.429,65.609,49600.0
2014-10-29 10:35:00,72.93,73.16,72.88,73.09,44500.0,65.609,65.8159,65.564,65.7529,44500.0
2014-10-29 10:40:00,73.12,73.17,73.05,73.08,49300.0,65.7799,65.8249,65.7169,65.7439,49300.0
2014-10-29 10:45:00,73.1,73.1,72.96,72.96,89600.0,65.7619,65.7619,65.6359,65.6359,89600.0
2014-10-29 10:50:00,72.95,73.21,72.93,73.11,32300.0,65.6269,65.8608,65.609,65.7709,32300.0
2014-10-29 10:55:00,73.11,73.18,73.07,73.1,21400.0,65.7709,65.8339,65.7349,65.7619,21400.0
2014-10-29 11:00:00,73.11,73.29,73.1,73.24,26100.0,65.7709,65.9328,65.7619,65.8878,26100.0
2014-10-29 11:05:00,73.23,73.28,73.18,73.25,28100.0,65.8788,65.9238,65.8339,65.8968,28100.0
2014-10-29 11:10:00,73.23,73.43,73.21,73.41,33200.0,65.8788,66.0588,65.8608,66.0408,33200.0
2014-10-29 11:15:00,73.41,73.41,73.29,73.38,21400.0,66.0408,66.0408,65.9328,66.0138,21400.0
2014-10-29 11:20:00,73.36,73.49,73.29,73.41,41800.0,65.9958,66.1127,65.9328,66.0408,41800.0
2014-10-29 11:25:00,73.41,73.59,73.4,73.55,34100.0,66.0408,66.2027,66.0318,66.1667,34100.0
2014-10-29 11:30:00,73.56,73.72,73.56,73.59,34100.0,66.1757,66.3197,66.1757,66.2027,34100.0
2014-10-29 11:35:00,73.59,73.6,73.54,73.58,20100.0,66.2027,66.2117,66.1577,66.1937,20100.0
2014-10-29 11:40:00,73.56,73.61,73.54,73.61,19900.0,66.1757,66.2207,66.1577,66.2207,19900.0
2014-10-29 11:45:00,73.56,73.84,73.56,73.84,46200.0,66.1757,66.4276,66.1757,66.4276,46200.0
2014-10-29 11:50:00,73.84,73.91,73.37,73.42,90000.0,66.4276,66.4906,66.0048,66.0498,90000.0
2014-10-29 11:55:00,73.4,73.4,73.16,73.38,49300.0,66.0318,66.0318,65.8159,66.0138,49300.0
2014-10-29 12:00:00,73.36,73.43,73.29,73.35,72200.0,65.9958,66.0588,65.9328,65.9868,72200.0
2014-10-29 12:05:00,73.35,73.39,73.24,73.24,40400.0,65.9868,66.0228,65.8878,65.8878,40400.0
2014-10-29 12:10:00,73.27,73.27,73.02,73.07,29100.0,65.9148,65.9148,65.6899,65.7349,29100.0
2014-10-29 12:15:00,73.07,73.13,73.0,73.06,40600.0,65.7349,65.7889,65.6719,65.7259,40600.0
2014-10-29 12:20:00,73.1,73.12,73.0,73.05,19600.0,65.7619,65.7799,65.6719,65.7169,19600.0
2014-10-29 12:25:00,73.09,73.18,73.05,73.1,18600.0,65.7529,65.8339,65.7169,65.7619,18600.0
2014-10-29 12:30:00,73.1,73.21,73.08,73.15,15000.0,65.7619,65.8608,65.7439,65.8069,15000.0
2014-10-29 12:35:00,73.13,73.17,73.12,73.15,11400.0,65.7889,65.8249,65.7799,65.8069,11400.0
2014-10-29 12:40:00,73.15,73.22,73.14,73.21,15500.0,65.8069,65.8698,65.7979,65.8608,15500.0
2014-10-29 12:45:00,73.2,73.42,73.2,73.42,29900.0,65.8519,66.0498,65.8519,66.0498,29900.0
2014-10-29 12:50:00,73.39,73.45,73.38,73.44,14700.0,66.0228,66.0768,66.0138,66.0678,14700.0
2014-10-29 12:55:00,73.44,73.49,73.41,73.43,11500.0,66.0678,66.1127,66.0408,66.0588,11500.0
2014-10-29 13:00:00,73.42,73.42,73.34,73.4,39900.0,66.0498,66.0498,65.9778,66.0318,39900.0
2014-10-29 13:05:00,73.39,73.43,73.35,73.39,27000.0,66.0228,66.0588,65.9868,66.0228,27000.0
2014-10-29 13:10:00,73.37,73.5,73.37,73.46,11600.0,66.0048,66.1217,66.0048,66.0858,11600.0
2014-10-29 13:15:00,73.47,73.54,73.45,73.54,13400.0,66.0947,66.1577,66.0768,66.1577,13400.0
2014-10-29 13:20:00,73.54,73.6,73.53,73.56,14700.0,66.1577,66.2117,66.1487,66.1757,14700.0
2014-10-29 13:25:00,73.59,73.63,73.56,73.61,16800.0,66.2027,66.2387,66.1757,66.2207,16800.0
2014-10-29 13:30:00,73.61,73.7,73.61,73.7,24800.0,66.2207,66.3017,66.2207,66.3017,24800.0
2014-10-29 13:35:00,73.7,73.7,73.62,73.68,16500.0,66.3017,66.3017,66.2297,66.2837,16500.0
2014-10-29 13:40:00,73.67,73.89,73.64,73.89,56400.0,66.2747,66.4726,66.2477,66.4726,56400.0
2014-10-29 13:45:00,73.9,73.91,73.68,73.73,105500.0,66.4816,66.4906,66.2837,66.3286,105500.0
2014-10-29 13:50:00,73.73,73.77,73.65,73.67,28800.0,66.3286,66.3646,66.2567,66.2747,28800.0
2014-10-29 13:55:00,73.65,73.69,73.49,73.69,40800.0,66.2567,66.2927,66.1127,66.2927,40800.0
2014-10-29 14:00:00,73.65,73.68,73.36,73.49,60200.0,66.2567,66.2837,65.9958,66.1127,60200.0
2014-10-29 14:05:00,73.5,73.52,73.25,73.5,46200.0,66.1217,66.1397,65.8968,66.1217,46200.0
2014-10-29 14:10:00,73.48,73.68,73.48,73.63,38100.0,66.1037,66.2837,66.1037,66.2387,38100.0
2014-10-29 14:15:00,73.63,73.64,73.36,73.61,43600.0,66.2387,66.2477,65.9958,66.2207,43600.0
2014-10-29 14:20:00,73.58,73.83,73.57,73.74,32300.0,66.1937,66.4186,66.1847,66.3376,32300.0
2014-10-29 14:25:00,73.75,73.91,73.71,73.81,32600.0,66.3466,66.4906,66.3107,66.4006,32600.0
2014-10-29 14:30:00,73.84,74.0,73.61,73.74,37200.0,66.4276,66.5715,66.2207,66.3376,37200.0
2014-10-29 14:35:00,73.8,74.0,73.8,73.96,43700.0,66.3916,66.5715,66.3916,66.5356,43700.0
2014-10-29 14:40:00,73.94,74.09,73.92,73.98,40000.0,66.5176,66.6525,66.4996,66.5536,40000.0
2014-10-29 14:45:00,73.99,74.05,73.95,74.03,35800.0,66.5625,66.6165,66.5266,66.5985,35800.0
2014-10-29 14:50:00,74.03,74.06,73.95,73.95,30600.0,66.5985,66.6255,66.5266,66.5266,30600.0
2014-10-29 14:55:00,73.94,74.11,73.8,74.05,41200.0,66.5176,66.6705,66.3916,66.6165,41200.0
2014-10-29 15:00:00,74.04,74.04,73.94,74.01,33300.0,66.6075,66.6075,66.5176,66.5805,33300.0
2014-10-29 15:05:00,73.99,74.01,73.51,73.55,61100.0,66.5625,66.5805,66.1307,66.1667,61100.0
2014-10-29 15:10:00,73.57,73.79,73.52,73.77,62800.0,66.1847,66.3826,66.1397,66.3646,62800.0
2014-10-29 15:15:00,73.77,73.97,73.67,73.96,52100.0,66.3646,66.5446,66.2747,66.5356,52100.0
2014-10-29 15:20:00,74.0,74.0,73.69,73.72,97500.0,66.5715,66.5715,66.2927,66.3197,97500.0
2014-10-29 15:25:00,73.71,73.84,73.66,73.79,61900.0,66.3107,66.4276,66.2657,66.3826,61900.0
2014-10-29 15:30:00,73.81,74.1,73.81,74.05,72800.0,66.4006,66.6615,66.4006,66.6165,72800.0
2014-10-29 15:35:00,74.03,74.15,74.0,74.15,68300.0,66.5985,66.7065,66.5715,66.7065,68300.0
2014-10-29 15:40:00,74.14,74.15,73.98,74.03,95900.0,66.6975,66.7065,66.5536,66.5985,95900.0
2014-10-29 15:45:00,74.03,74.19,74.01,74.14,87400.0,66.5985,66.7425,66.5805,66.6975,87400.0
2014-10-29 15:50:00,74.14,74.14,73.84,73.99,149100.0,66.6975,66.6975,66.4276,66.5625,149100.0
2014-10-29 15:55:00,73.98,74.12,73.96,74.05,138900.0,66.5536,66.6795,66.5356,66.6165,138900.0
2014-10-30 09:30:00,73.51,74.28,73.5,74.22,46500.0,66.1307,66.8234,66.1217,66.7695,46500.0
2014-10-30 09:35:00,74.32,74.62,74.18,74.34,41400.0,66.8594,67.1293,66.7335,66.8774,41400.0
2014-10-30 09:40:00,74.34,74.61,74.29,74.46,36300.0,66.8774,67.1203,66.8324,66.9854,36300.0
2014-10-30 09:45:00,74.48,74.49,74.04,74.32,45200.0,67.0034,67.0124,66.6075,66.8594,45200.0
2014-10-30 09:50:00,74.31,74.54,74.31,74.54,27700.0,66.8504,67.0573,66.8504,67.0573,27700.0
2014-10-30 09:55:00,74.54,74.7,74.18,74.24,50500.0,67.0573,67.2013,66.7335,66.7875,50500.0
2014-10-30 10:00:00,74.18,74.23,73.92,74.19,101000.0,66.7335,66.7785,66.4996,66.7425,101000.0
2014-10-30 10:05:00,74.18,74.19,74.03,74.13,22100.0,66.7335,66.7425,66.5985,66.6885,22100.0
2014-10-30 10:10:00,74.13,74.24,74.04,74.1,22700.0,66.6885,66.7875,66.6075,66.6615,22700.0
2014-10-30 10:15:00,74.12,74.53,74.0,74.44,73600.0,66.6795,67.0483,66.5715,66.9674,73600.0
2014-10-30 10:20:00,74.43,74.43,74.19,74.33,20800.0,66.9584,66.9584,66.7425,66.8684,20800.0
2014-10-30 10:25:00,74.33,74.46,74.27,74.42,31300.0,66.8684,66.9854,66.8144,66.9494,31300.0
2014-10-30 10:30:00,74.4,74.52,74.13,74.24,26600.0,66.9314,67.0393,66.6885,66.7875,26600.0
2014-10-30 10:35:00,74.24,74.31,74.07,74.11,24900.0,66.7875,66.8504,66.6345,66.6705,24900.0
2014-10-30 10:40:00,74.13,74.23,73.95,74.15,23800.0,66.6885,66.7785,66.5266,66.7065,23800.0
2014-10-30 10:45:00,74.16,74.2,73.95,74.08,25000.0,66.7155,66.7515,66.5266,66.6435,25000.0
2014-10-30 10:50:00,74.09,74.34,74.05,74.31,24500.0,66.6525,66.8774,66.6165,66.8504,24500.0
2014-10-30 10:55:00,74.29,74.45,74.28,74.44,26000.0,66.8324,66.9764,66.8234,66.9674,26000.0
2014-10-30 11:00:00,74.44,74.47,74.33,74.33,24600.0,66.9674,66.9944,66.8684,66.8684,24600.0
2014-10-30 11:05:00,74.31,74.46,74.23,74.46,27000.0,66.8504,66.9854,66.7785,66.9854,27000.0
2014-10-30 11:10:00,74.47,74.61,74.41,74.6,21600.0,66.9944,67.1203,66.9404,67.1113,21600.0
2014-10-30 11:15:00,74.61,74.66,74.57,74.57,18600.0,67.1203,67.1653,67.0843,67.0843,18600.0
2014-10-30 11:20:00,74.57,74.64,74.52,74.6,17000.0,67.0843,67.1473,67.0393,67.1113,17000.0
2014-10-30 11:25:00,74.61,74.78,74.59,74.75,24600.0,67.1203,67.2732,67.1023,67.2463,24600.0
2014-10-30 11:30:00,74.75,74.83,74.66,74.83,19900.0,67.2463,67.3182,67.1653,67.3182,19900.0
2014-10-30 11:35:00,74.81,74.99,74.77,74.83,48900.0,67.3002,67.4622,67.2643,67.3182,48900.0
2014-10-30 11:40:00,74.84,74.94,74.8,74.91,23600.0,67.3272,67.4172,67.2912,67.3902,23600.0
2014-10-30 11:45:00,74.92,75.08,74.91,75.02,23000.0,67.3992,67.5431,67.3902,67.4892,23000.0
2014-10-30 11:50:00,75.01,75.01,74.85,75.0,20400.0,67.4802,67.4802,67.3362,67.4712,20400.0
2014-10-30 11:55:00,75.0,75.25,75.0,75.23,38000.0,67.4712,67.6961,67.4712,67.6781,38000.0
2014-10-30 12:00:00,75.22,75.23,75.15,75.18,37000.0,67.6691,67.6781,67.6061,67.6331,37000.0
2014-10-30 12:05:00,75.18,75.34,75.18,75.31,73400.0,67.6331,67.777,67.6331,67.75,73400.0
2014-10-30 12:10:00,75.34,75.38,75.29,75.29,23400.0,67.777,67.813,67.7321,67.7321,23400.0
2014-10-30 12:15:00,75.3,75.41,75.21,75.21,38800.0,67.741,67.84,67.6601,67.6601,38800.0
2014-10-30 12:20:00,75.21,75.38,75.21,75.34,22200.0,67.6601,67.813,67.6601,67.777,22200.0
2014-10-30 12:25:00,75.34,75.42,75.23,75.33,40900.0,67.777,67.849,67.6781,67.768,40900.0
2014-10-30 12:30:00,75.35,75.49,75.33,75.48,16200.0,67.786,67.912,67.768,67.903,16200.0
2014-10-30 12:35:00,75.48,75.53,75.46,75.52,52800.0,67.903,67.948,67.885,67.939,52800.0
2014-10-30 12:40:00,75.52,75.65,75.49,75.63,53700.0,67.939,68.0559,67.912,68.0379,53700.0
2014-10-30 12:45:00,75.64,75.71,75.6,75.69,32200.0,68.0469,68.1099,68.0109,68.0919,32200.0
2014-10-30 12:50:00,75.67,75.67,75.45,75.46,21900.0,68.0739,68.0739,67.876,67.885,21900.0
2014-10-30 12:55:00,75.46,75.46,75.36,75.41,22900.0,67.885,67.885,67.795,67.84,22900.0
2014-10-30 13:00:00,75.4,75.45,75.37,75.43,18400.0,67.831,67.876,67.804,67.858,18400.0
2014-10-30 13:05:00,75.42,75.44,75.35,75.39,15500.0,67.849,67.867,67.786,67.822,15500.0
2014-10-30 13:10:00,75.4,75.61,75.39,75.6,20800.0,67.831,68.0199,67.822,68.0109,20800.0
2014-10-30 13:15:00,75.59,75.91,75.59,75.73,51000.0,68.0019,68.2898,68.0019,68.1279,51000.0
2014-10-30 13:20:00,75.73,75.97,75.73,75.92,48600.0,68.1279,68.3438,68.1279,68.2988,48600.0
2014-10-30 13:25:00,75.92,75.93,75.78,75.91,44600.0,68.2988,68.3078,68.1729,68.2898,44600.0
2014-10-30 13:30:00,75.9,75.9,75.78,75.84,23900.0,68.2808,68.2808,68.1729,68.2268,23900.0
2014-10-30 13:35:00,75.81,76.12,75.8,76.07,27700.0,68.1999,68.4787,68.1909,68.4338,27700.0
2014-10-30 13:40:00,76.08,76.16,75.95,76.08,30200.0,68.4427,68.5147,68.3258,68.4427,30200.0
2014-10-30 13:45:00,76.06,76.12,75.96,76.12,13100.0,68.4248,68.4787,68.3348,68.4787,13100.0
2014-10-30 13:50:00,76.13,76.31,75.97,76.15,46800.0,68.4877,68.6497,68.3438,68.5057,46800.0
2014-10-30 13:55:00,76.15,76.23,76.09,76.11,35500.0,68.5057,68.5777,68.4517,68.4697,35500.0
2014-10-30 14:00:00,76.11,76.15,75.94,75.99,28900.0,68.4697,68.5057,68.3168,68.3618,28900.0
2014-10-30 14:05:00,75.99,76.0,75.92,75.92,33800.0,68.3618,68.3708,68.2988,68.2988,33800.0
2014-10-30 14:10:00,75.91,76.13,75.82,75.91,43300.0,68.2898,68.4877,68.2088,68.2898,43300.0
2014-10-30 14:15:00,75.91,76.01,75.86,75.96,48200.0,68.2898,68.3798,68.2448,68.3348,48200.0
2014-10-30 14:20:00,75.96,75.96,75.88,75.94,18700.0,68.3348,68.3348,68.2628,68.3168,18700.0
2014-10-30 14:25:00,75.92,75.94,75.89,75.9,20900.0,68.2988,68.3168,68.2718,68.2808,20900.0
2014-10-30 14:30:00,75.9,75.96,75.88,75.95,18300.0,68.2808,68.3348,68.2628,68.3258,18300.0
2014-10-30 14:35:00,75.95,75.96,75.89,75.94,19100.0,68.3258,68.3348,68.2718,68.3168,19100.0
2014-10-30 14:40:00,75.94,75.94,75.82,75.91,20900.0,68.3168,68.3168,68.2088,68.2898,20900.0
2014-10-30 14:45:00,75.9,75.98,75.72,75.72,42500.0,68.2808,68.3528,68.1189,68.1189,42500.0
2014-10-30 14:50:00,75.72,75.82,75.61,75.61,27500.0,68.1189,68.2088,68.0199,68.0199,27500.0
2014-10-30 14:55:00,75.61,75.72,75.59,75.7,35600.0,68.0199,68.1189,68.0019,68.1009,35600.0
2014-10-30 15:00:00,75.7,75.79,75.6,75.61,34300.0,68.1009,68.1819,68.0109,68.0199,34300.0
2014-10-30 15:05:00,75.61,75.75,75.56,75.66,30900.0,68.0199,68.1459,67.9749,68.0649,30900.0
2014-10-30 15:10:00,75.66,75.86,75.62,75.84,35500.0,68.0649,68.2448,68.0289,68.2268,35500.0
2014-10-30 15:15:00,75.84,75.84,75.66,75.77,28600.0,68.2268,68.2268,68.0649,68.1639,28600.0
2014-10-30 15:20:00,75.76,75.9,75.69,75.83,44500.0,68.1549,68.2808,68.0919,68.2178,44500.0
2014-10-30 15:25:00,75.83,75.84,75.65,75.74,46700.0,68.2178,68.2268,68.0559,68.1369,46700.0
2014-10-30 15:30:00,75.74,76.0,75.74,75.96,64700.0,68.1369,68.3708,68.1369,68.3348,64700.0
2014-10-30 15:35:00,75.95,75.96,75.88,75.91,62200.0,68.3258,68.3348,68.2628,68.2898,62200.0
2014-10-30 15:40:00,75.91,76.03,75.88,75.98,57800.0,68.2898,68.3978,68.2628,68.3528,57800.0
2014-10-30 15:45:00,75.98,76.1,75.97,76.03,81100.0,68.3528,68.4607,68.3438,68.3978,81100.0
2014-10-30 15:50:00,76.03,76.03,75.89,75.97,137900.0,68.3978,68.3978,68.2718,68.3438,137900.0
2014-10-30 15:55:00,75.96,76.03,75.95,76.01,159000.0,68.3348,68.3978,68.3258,68.3798,159000.0
2014-10-31 09:30:00,77.99,77.99,76.98,76.99,97300.0,70.161,70.161,69.2524,69.2614,97300.0
2014-10-31 09:35:00,76.96,77.38,76.96,77.13,39400.0,69.2344,69.6122,69.2344,69.3873,39400.0
2014-10-31 09:40:00,77.17,77.17,76.78,77.17,64300.0,69.4233,69.4233,69.0725,69.4233,64300.0
2014-10-31 09:45:00,77.16,77.16,76.33,76.38,83300.0,69.4143,69.4143,68.6677,68.7126,83300.0
2014-10-31 09:50:00,76.39,76.47,75.86,75.87,159600.0,68.7216,68.7936,68.2448,68.2538,159600.0
2014-10-31 09:55:00,75.97,76.19,75.9,75.95,70400.0,68.3438,68.5417,68.2808,68.3258,70400.0
2014-10-31 10:00:00,75.95,76.15,75.92,76.0,73100.0,68.3258,68.5057,68.2988,68.3708,73100.0
2014-10-31 10:05:00,76.02,76.04,75.83,75.83,38000.0,68.3888,68.4068,68.2178,68.2178,38000.0
2014-10-31 10:10:00,75.83,75.93,75.58,75.88,50700.0,68.2178,68.3078,67.9929,68.2628,50700.0
2014-10-31 10:15:00,75.87,75.91,75.58,75.88,45200.0,68.2538,68.2898,67.9929,68.2628,45200.0
2014-10-31 10:20:00,75.9,75.96,75.82,75.92,22500.0,68.2808,68.3348,68.2088,68.2988,22500.0
2014-10-31 10:25:00,75.93,75.95,75.78,75.94,28900.0,68.3078,68.3258,68.1729,68.3168,28900.0
2014-10-31 10:30:00,75.94,75.97,75.75,75.76,39100.0,68.3168,68.3438,68.1459,68.1549,39100.0
2014-10-31 10:35:00,75.75,75.89,75.74,75.81,15600.0,68.1459,68.2718,68.1369,68.1999,15600.0
2014-10-31 10:40:00,75.83,75.83,75.65,75.8,22500.0,68.2178,68.2178,68.0559,68.1909,22500.0
2014-10-31 10:45:00,75.8,75.89,75.68,75.68,24700.0,68.1909,68.2718,68.0829,68.0829,24700.0
2014-10-31 10:50:00,75.68,75.86,75.68,75.79,18400.0,68.0829,68.2448,68.0829,68.1819,18400.0
2014-10-31 10:55:00,75.8,75.8,75.65,75.65,30300.0,68.1909,68.1909,68.0559,68.0559,30300.0
2014-10-31 11:00:00,75.65,75.73,75.65,75.73,19500.0,68.0559,68.1279,68.0559,68.1279,19500.0
2014-10-31 11:05:00,75.73,75.83,75.73,75.8,43600.0,68.1279,68.2178,68.1279,68.1909,43600.0
2014-10-31 11:10:00,75.79,75.8,75.71,75.72,29900.0,68.1819,68.1909,68.1099,68.1189,29900.0
2014-10-31 11:15:00,75.72,75.72,75.53,75.54,41000.0,68.1189,68.1189,67.948,67.957,41000.0
2014-10-31 11:20:00,75.53,75.55,75.42,75.45,37500.0,67.948,67.966,67.849,67.876,37500.0
2014-10-31 11:25:00,75.45,75.46,75.4,75.42,60500.0,67.876,67.885,67.831,67.849,60500.0
2014-10-31 11:30:00,75.43,75.45,75.21,75.35,107900.0,67.858,67.876,67.6601,67.786,107900.0
2014-10-31 11:35:00,75.36,75.56,75.36,75.52,67100.0,67.795,67.9749,67.795,67.939,67100.0
2014-10-31 11:40:00,75.53,75.69,75.52,75.68,22300.0,67.948,68.0919,67.939,68.0829,22300.0
2014-10-31 11:45:00,75.7,75.76,75.5,75.5,21500.0,68.1009,68.1549,67.921,67.921,21500.0
2014-10-31 11:50:00,75.52,75.62,75.5,75.55,16300.0,67.939,68.0289,67.921,67.966,16300.0
2014-10-31 11:55:00,75.53,75.71,75.52,75.71,11900.0,67.948,68.1099,67.939,68.1099,11900.0
2014-10-31 12:00:00,75.7,75.7,75.57,75.58,12500.0,68.1009,68.1009,67.9839,67.9929,12500.0
2014-10-31 12:05:00,75.6,75.67,75.58,75.67,11000.0,68.0109,68.0739,67.9929,68.0739,11000.0
2014-10-31 12:10:00,75.67,75.73,75.63,75.73,6800.0,68.0739,68.1279,68.0379,68.1279,6800.0
2014-10-31 12:15:00,75.73,75.74,75.69,75.73,11300.0,68.1279,68.1369,68.0919,68.1279,11300.0
2014-10-31 12:20:00,75.74,75.75,75.67,75.69,14200.0,68.1369,68.1459,68.0739,68.0919,14200.0
2014-10-31 12:25:00,75.68,75.81,75.67,75.76,11800.0,68.0829,68.1999,68.0739,68.1549,11800.0
2014-10-31 12:30:00,75.78,75.81,75.76,75.81,9100.0,68.1729,68.1999,68.1549,68.1999,9100.0
2014-10-31 12:35:00,75.8,75.82,75.69,75.71,11100.0,68.1909,68.2088,68.0919,68.1099,11100.0
2014-10-31 12:40:00,75.71,75.76,75.67,75.75,7700.0,68.1099,68.1549,68.0739,68.1459,7700.0
2014-10-31 12:45:00,75.75,75.76,75.67,75.73,16100.0,68.1459,68.1549,68.0739,68.1279,16100.0
2014-10-31 12:50:00,75.73,75.78,75.7,75.78,10500.0,68.1279,68.1729,68.1009,68.1729,10500.0
2014-10-31 12:55:00,75.77,75.86,75.75,75.86,11900.0,68.1639,68.2448,68.1459,68.2448,11900.0
2014-10-31 13:00:00,75.85,75.87,75.72,75.77,22600.0,68.2358,68.2538,68.1189,68.1639,22600.0
2014-10-31 13:05:00,75.77,75.77,75.61,75.63,15000.0,68.1639,68.1639,68.0199,68.0379,15000.0
2014-10-31 13:10:00,75.63,75.69,75.6,75.67,8000.0,68.0379,68.0919,68.0109,68.0739,8000.0
2014-10-31 13:15:00,75.68,75.72,75.67,75.7,10400.0,68.0829,68.1189,68.0739,68.1009,10400.0
2014-10-31 13:20:00,75.7,75.83,75.68,75.77,20800.0,68.1009,68.2178,68.0829,68.1639,20800.0
2014-10-31 13:25:00,75.79,75.8,75.7,75.7,14800.0,68.1819,68.1909,68.1009,68.1009,14800.0
2014-10-31 13:30:00,75.7,75.75,75.59,75.61,10500.0,68.1009,68.1459,68.0019,68.0199,10500.0
2014-10-31 13:35:00,75.61,75.62,75.54,75.56,17600.0,68.0199,68.0289,67.957,67.9749,17600.0
2014-10-31 13:40:00,75.57,75.59,75.56,75.57,6700.0,67.9839,68.0019,67.9749,67.9839,6700.0
2014-10-31 13:45:00,75.57,75.65,75.55,75.56,15100.0,67.9839,68.0559,67.966,67.9749,15100.0
2014-10-31 13:50:00,75.56,75.56,75.46,75.47,14300.0,67.9749,67.9749,67.885,67.894,14300.0
2014-10-31 13:55:00,75.49,75.5,75.46,75.5,25800.0,67.912,67.921,67.885,67.921,25800.0
2014-10-31 14:00:00,75.5,75.53,75.45,75.45,13300.0,67.921,67.948,67.876,67.876,13300.0
2014-10-31 14:05:00,75.45,75.47,75.39,75.39,13300.0,67.876,67.894,67.822,67.822,13300.0
2014-10-31 14:10:00,75.4,75.47,75.39,75.46,19100.0,67.831,67.894,67.822,67.885,19100.0
2014-10-31 14:15:00,75.45,75.45,75.41,75.42,12000.0,67.876,67.876,67.84,67.849,12000.0
2014-10-31 14:20:00,75.43,75.47,75.42,75.45,18600.0,67.858,67.894,67.849,67.876,18600.0
2014-10-31 14:25:00,75.46,75.5,75.45,75.45,23000.0,67.885,67.921,67.876,67.876,23000.0
2014-10-31 14:30:00,75.45,75.47,75.41,75.42,12600.0,67.876,67.894,67.84,67.849,12600.0
2014-10-31 14:35:00,75.42,75.47,75.42,75.43,18600.0,67.849,67.894,67.849,67.858,18600.0
2014-10-31 14:40:00,75.44,75.47,75.43,75.45,20900.0,67.867,67.894,67.858,67.876,20900.0
2014-10-31 14:45:00,75.45,75.45,75.3,75.3,83800.0,67.876,67.876,67.741,67.741,83800.0
2014-10-31 14:50:00,75.3,75.31,75.28,75.31,23800.0,67.741,67.75,67.7231,67.75,23800.0
2014-10-31 14:55:00,75.31,75.41,75.27,75.41,23800.0,67.75,67.84,67.7141,67.84,23800.0
2014-10-31 15:00:00,75.41,75.41,75.27,75.28,19600.0,67.84,67.84,67.7141,67.7231,19600.0
2014-10-31 15:05:00,75.28,75.38,75.27,75.31,24800.0,67.7231,67.813,67.7141,67.75,24800.0
2014-10-31 15:10:00,75.32,75.34,75.28,75.3,24600.0,67.759,67.777,67.7231,67.741,24600.0
2014-10-31 15:15:00,75.3,75.4,75.29,75.35,22500.0,67.741,67.831,67.7321,67.786,22500.0
2014-10-31 15:20:00,75.34,75.41,75.32,75.37,41500.0,67.777,67.84,67.759,67.804,41500.0
2014-10-31 15:25:00,75.4,75.5,75.4,75.49,50500.0,67.831,67.921,67.831,67.912,50500.0
2014-10-31 15:30:00,75.5,75.52,75.46,75.52,60200.0,67.921,67.939,67.885,67.939,60200.0
2014-10-31 15:35:00,75.52,75.53,75.47,75.48,44100.0,67.939,67.948,67.894,67.903,44100.0
2014-10-31 15:40:00,75.48,75.51,75.47,75.48,43300.0,67.903,67.93,67.894,67.903,43300.0
2014-10-31 15:45:00,75.49,75.68,75.48,75.64,114400.0,67.912,68.0829,67.903,68.0469,114400.0
2014-10-31 15:50:00,75.64,75.9,75.53,75.67,210600.0,68.0469,68.2808,67.948,68.0739,210600.0
2014-10-31 15:55:00,75.67,75.8,75.65,75.75,131900.0,68.0739,68.1909,68.0559,68.1459,131900.0
2014-11-03 09:30:00,75.91,75.99,75.29,75.29,73000.0,68.2898,68.3618,67.7321,67.7321,73000.0
2014-11-03 09:35:00,75.3,75.36,74.97,75.26,66800.0,67.741,67.795,67.4442,67.7051,66800.0
2014-11-03 09:40:00,75.26,75.44,75.11,75.16,69800.0,67.7051,67.867,67.5701,67.6151,69800.0
2014-11-03 09:45:00,75.17,75.25,75.05,75.16,69900.0,67.6241,67.6961,67.5161,67.6151,69900.0
2014-11-03 09:50:00,75.2,75.34,75.01,75.17,72900.0,67.6511,67.777,67.4802,67.6241,72900.0
2014-11-03 09:55:00,75.14,75.27,75.07,75.12,30900.0,67.5971,67.7141,67.5341,67.5791,30900.0
2014-11-03 10:00:00,75.22,75.34,75.09,75.12,49900.0,67.6691,67.777,67.5521,67.5791,49900.0
2014-11-03 10:05:00,75.12,75.2,74.98,74.98,48500.0,67.5791,67.6511,67.4532,67.4532,48500.0
2014-11-03 10:10:00,74.97,75.18,74.97,75.13,38200.0,67.4442,67.6331,67.4442,67.5881,38200.0
2014-11-03 10:15:00,75.1,75.13,75.02,75.12,35000.0,67.5611,67.5881,67.4892,67.5791,35000.0
2014-11-03 10:20:00,75.12,75.15,74.95,74.99,41000.0,67.5791,67.6061,67.4262,67.4622,41000.0
2014-11-03 10:25:00,74.99,75.2,74.99,75.2,32800.0,67.4622,67.6511,67.4622,67.6511,32800.0
2014-11-03 10:30:00,75.21,75.48,75.19,75.41,33400.0,67.6601,67.903,67.6421,67.84,33400.0
2014-11-03 10:35:00,75.44,75.53,75.44,75.44,43200.0,67.867,67.948,67.867,67.867,43200.0
2014-11-03 10:40:00,75.44,75.63,75.44,75.63,20200.0,67.867,68.0379,67.867,68.0379,20200.0
2014-11-03 10:45:00,75.61,75.64,75.41,75.45,25200.0,68.0199,68.0469,67.84,67.876,25200.0
2014-11-03 10:50:00,75.45,75.55,75.43,75.54,14000.0,67.876,67.966,67.858,67.957,14000.0
2014-11-03 10:55:00,75.52,75.62,75.42,75.56,18700.0,67.939,68.0289,67.849,67.9749,18700.0
2014-11-03 11:00:00,75.57,75.72,75.51,75.6,39800.0,67.9839,68.1189,67.93,68.0109,39800.0
2014-11-03 11:05:00,75.57,75.73,75.55,75.64,26200.0,67.9839,68.1279,67.966,68.0469,26200.0
2014-11-03 11:10:00,75.67,75.73,75.63,75.7,16800.0,68.0739,68.1279,68.0379,68.1009,16800.0
2014-11-03 11:15:00,75.7,75.84,75.69,75.76,22700.0,68.1009,68.2268,68.0919,68.1549,22700.0
2014-11-03 11:20:00,75.76,75.84,75.72,75.83,21900.0,68.1549,68.2268,68.1189,68.2178,21900.0
2014-11-03 11:25:00,75.83,75.83,75.72,75.77,7300.0,68.2178,68.2178,68.1189,68.1639,7300.0
2014-11-03 11:30:00,75.78,75.89,75.77,75.81,13800.0,68.1729,68.2718,68.1639,68.1999,13800.0
2014-11-03 11:35:00,75.8,75.84,75.8,75.8,29100.0,68.1909,68.2268,68.1909,68.1909,29100.0
2014-11-03 11:40:00,75.79,75.79,75.7,75.76,19300.0,68.1819,68.1819,68.1009,68.1549,19300.0
2014-11-03 11:45:00,75.79,75.81,75.71,75.8,14000.0,68.1819,68.1999,68.1099,68.1909,14000.0
2014-11-03 11:50:00,75.8,75.8,75.75,75.79,9400.0,68.1909,68.1909,68.1459,68.1819,9400.0
2014-11-03 11:55:00,75.79,75.81,75.76,75.78,9400.0,68.1819,68.1999,68.1549,68.1729,9400.0
2014-11-03 12:00:00,75.78,75.83,75.74,75.8,13100.0,68.1729,68.2178,68.1369,68.1909,13100.0
2014-11-03 12:05:00,75.8,75.93,75.75,75.93,22300.0,68.1909,68.3078,68.1459,68.3078,22300.0
2014-11-03 12:10:00,75.93,75.97,75.86,75.94,15600.0,68.3078,68.3438,68.2448,68.3168,15600.0
2014-11-03 12:15:00,75.93,75.96,75.88,75.9,14800.0,68.3078,68.3348,68.2628,68.2808,14800.0
2014-11-03 12:20:00,75.91,76.0,75.88,75.96,18600.0,68.2898,68.3708,68.2628,68.3348,18600.0
2014-11-03 12:25:00,75.94,75.97,75.9,75.92,7700.0,68.3168,68.3438,68.2808,68.2988,7700.0
2014-11-03 12:30:00,75.93,75.94,75.89,75.92,8800.0,68.3078,68.3168,68.2718,68.2988,8800.0
2014-11-03 12:35:00,75.91,75.99,75.91,75.93,26900.0,68.2898,68.3618,68.2898,68.3078,26900.0
2014-11-03 12:40:00,75.91,75.97,75.89,75.94,11200.0,68.2898,68.3438,68.2718,68.3168,11200.0
2014-11-03 12:45:00,75.93,75.99,75.93,75.98,7900.0,68.3078,68.3618,68.3078,68.3528,7900.0
2014-11-03 12:50:00,76.0,76.02,75.95,76.01,15300.0,68.3708,68.3888,68.3258,68.3798,15300.0
2014-11-03 12:55:00,76.0,76.12,76.0,76.09,17600.0,68.3708,68.4787,68.3708,68.4517,17600.0
2014-11-03 13:00:00,76.08,76.1,76.02,76.06,8700.0,68.4427,68.4607,68.3888,68.4248,8700.0
2014-11-03 13:05:00,76.08,76.12,76.05,76.06,13400.0,68.4427,68.4787,68.4158,68.4248,13400.0
2014-11-03 13:10:00,76.1,76.12,76.07,76.08,8000.0,68.4607,68.4787,68.4338,68.4427,8000.0
2014-11-03 13:15:00,76.08,76.1,76.01,76.08,12300.0,68.4427,68.4607,68.3798,68.4427,12300.0
2014-11-03 13:20:00,76.08,76.09,76.03,76.04,23000.0,68.4427,68.4517,68.3978,68.4068,23000.0
2014-11-03 13:25:00,76.05,76.09,76.05,76.06,7500.0,68.4158,68.4517,68.4158,68.4248,7500.0
2014-11-03 13:30:00,76.07,76.1,76.04,76.08,8200.0,68.4338,68.4607,68.4068,68.4427,8200.0
2014-11-03 13:35:00,76.1,76.12,76.07,76.09,26500.0,68.4607,68.4787,68.4338,68.4517,26500.0
2014-11-03 13:40:00,76.09,76.15,76.07,76.07,12200.0,68.4517,68.5057,68.4338,68.4338,12200.0
2014-11-03 13:45:00,76.07,76.1,76.02,76.04,6600.0,68.4338,68.4607,68.3888,68.4068,6600.0
2014-11-03 13:50:00,76.02,76.05,75.96,75.97,13400.0,68.3888,68.4158,68.3348,68.3438,13400.0
2014-11-03 13:55:00,75.97,76.0,75.92,75.92,15400.0,68.3438,68.3708,68.2988,68.2988,15400.0
2014-11-03 14:00:00,75.92,75.99,75.9,75.95,9900.0,68.2988,68.3618,68.2808,68.3258,9900.0
2014-11-03 14:05:00,75.96,75.97,75.88,75.91,14500.0,68.3348,68.3438,68.2628,68.2898,14500.0
2014-11-03 14:10:00,75.91,75.94,75.9,75.91,13200.0,68.2898,68.3168,68.2808,68.2898,13200.0
2014-11-03 14:15:00,75.93,75.93,75.85,75.85,14500.0,68.3078,68.3078,68.2358,68.2358,14500.0
2014-11-03 14:20:00,75.85,75.85,75.8,75.8,19800.0,68.2358,68.2358,68.1909,68.1909,19800.0
2014-11-03 14:25:00,75.81,75.85,75.76,75.77,18100.0,68.1999,68.2358,68.1549,68.1639,18100.0
2014-11-03 14:30:00,75.76,75.76,75.63,75.65,13800.0,68.1549,68.1549,68.0379,68.0559,13800.0
2014-11-03 14:35:00,75.63,75.76,75.63,75.74,16700.0,68.0379,68.1549,68.0379,68.1369,16700.0
2014-11-03 14:40:00,75.75,75.88,75.7,75.83,15800.0,68.1459,68.2628,68.1009,68.2178,15800.0
2014-11-03 14:45:00,75.86,75.86,75.74,75.8,17300.0,68.2448,68.2448,68.1369,68.1909,17300.0
2014-11-03 14:50:00,75.8,75.83,75.72,75.74,27800.0,68.1909,68.2178,68.1189,68.1369,27800.0
2014-11-03 14:55:00,75.73,75.83,75.73,75.8,15600.0,68.1279,68.2178,68.1279,68.1909,15600.0
2014-11-03 15:00:00,75.81,75.83,75.78,75.82,14800.0,68.1999,68.2178,68.1729,68.2088,14800.0
2014-11-03 15:05:00,75.81,75.87,75.77,75.87,22500.0,68.1999,68.2538,68.1639,68.2538,22500.0
2014-11-03 15:10:00,75.87,75.93,75.84,75.91,37900.0,68.2538,68.3078,68.2268,68.2898,37900.0
2014-11-03 15:15:00,75.91,75.91,75.82,75.82,22800.0,68.2898,68.2898,68.2088,68.2088,22800.0
2014-11-03 15:20:00,75.82,75.83,75.76,75.79,26900.0,68.2088,68.2178,68.1549,68.1819,26900.0
2014-11-03 15:25:00,75.79,75.8,75.6,75.64,19000.0,68.1819,68.1909,68.0109,68.0469,19000.0
2014-11-03 15:30:00,75.64,75.82,75.64,75.8,31300.0,68.0469,68.2088,68.0469,68.1909,31300.0
2014-11-03 15:35:00,75.79,75.81,75.71,75.74,31400.0,68.1819,68.1999,68.1099,68.1369,31400.0
2014-11-03 15:40:00,75.75,75.81,75.72,75.72,37500.0,68.1459,68.1999,68.1189,68.1189,37500.0
2014-11-03 15:45:00,75.71,75.88,75.69,75.69,50500.0,68.1099,68.2628,68.0919,68.0919,50500.0
2014-11-03 15:50:00,75.7,75.84,75.7,75.79,70000.0,68.1009,68.2268,68.1009,68.1819,70000.0
2014-11-03 15:55:00,75.8,75.85,75.77,75.8,85100.0,68.1909,68.2358,68.1639,68.1909,85100.0
2014-11-04 09:30:00,75.4,75.4,74.99,75.1,133100.0,67.831,67.831,67.4622,67.5611,133100.0
2014-11-04 09:35:00,75.12,75.59,75.12,75.31,20100.0,67.5791,68.0019,67.5791,67.75,20100.0
2014-11-04 09:40:00,75.32,75.56,75.05,75.05,33500.0,67.759,67.9749,67.5161,67.5161,33500.0
2014-11-04 09:45:00,75.06,75.28,74.99,75.02,32600.0,67.5251,67.7231,67.4622,67.4892,32600.0
2014-11-04 09:50:00,75.03,75.06,74.83,74.92,39700.0,67.4982,67.5251,67.3182,67.3992,39700.0
2014-11-04 09:55:00,74.91,74.98,74.83,74.87,17300.0,67.3902,67.4532,67.3182,67.3542,17300.0
2014-11-04 10:00:00,74.88,74.93,74.81,74.85,48900.0,67.3632,67.4082,67.3002,67.3362,48900.0
2014-11-04 10:05:00,74.86,74.93,74.84,74.88,32300.0,67.3452,67.4082,67.3272,67.3632,32300.0
2014-11-04 10:10:00,74.89,75.04,74.89,75.01,35400.0,67.3722,67.5071,67.3722,67.4802,35400.0
2014-11-04 10:15:00,75.0,75.01,74.85,74.92,13300.0,67.4712,67.4802,67.3362,67.3992,13300.0
2014-11-04 10:20:00,74.91,75.01,74.89,74.95,25800.0,67.3902,67.4802,67.3722,67.4262,25800.0
2014-11-04 10:25:00,74.95,74.98,74.72,74.74,9800.0,67.4262,67.4532,67.2193,67.2373,9800.0
2014-11-04 10:30:00,74.73,74.81,74.66,74.68,44900.0,67.2283,67.3002,67.1653,67.1833,44900.0
2014-11-04 10:35:00,74.65,74.7,74.44,74.44,44200.0,67.1563,67.2013,66.9674,66.9674,44200.0
2014-11-04 10:40:00,74.45,74.61,74.45,74.5,47500.0,66.9764,67.1203,66.9764,67.0214,47500.0
2014-11-04 10:45:00,74.51,74.53,74.46,74.51,33800.0,67.0303,67.0483,66.9854,67.0303,33800.0
2014-11-04 10:50:00,74.5,74.6,74.48,74.55,17200.0,67.0214,67.1113,67.0034,67.0663,17200.0
2014-11-04 10:55:00,74.56,74.57,74.45,74.47,18000.0,67.0753,67.0843,66.9764,66.9944,18000.0
2014-11-04 11:00:00,74.49,74.5,74.43,74.45,21600.0,67.0124,67.0214,66.9584,66.9764,21600.0
2014-11-04 11:05:00,74.45,74.5,74.33,74.37,20700.0,66.9764,67.0214,66.8684,66.9044,20700.0
2014-11-04 11:10:00,74.36,74.56,74.32,74.5,18000.0,66.8954,67.0753,66.8594,67.0214,18000.0
2014-11-04 11:15:00,74.5,74.5,74.41,74.43,23200.0,67.0214,67.0214,66.9404,66.9584,23200.0
2014-11-04 11:20:00,74.42,74.51,74.39,74.47,23400.0,66.9494,67.0303,66.9224,66.9944,23400.0
2014-11-04 11:25:00,74.48,74.62,74.47,74.61,18600.0,67.0034,67.1293,66.9944,67.1203,18600.0
2014-11-04 11:30:00,74.62,74.78,74.62,74.77,21600.0,67.1293,67.2732,67.1293,67.2643,21600.0
2014-11-04 11:35:00,74.76,74.76,74.69,74.74,28400.0,67.2553,67.2553,67.1923,67.2373,28400.0
2014-11-04 11:40:00,74.74,74.76,74.6,74.6,12000.0,67.2373,67.2553,67.1113,67.1113,12000.0
2014-11-04 11:45:00,74.6,74.6,74.48,74.54,22700.0,67.1113,67.1113,67.0034,67.0573,22700.0
2014-11-04 11:50:00,74.54,74.6,74.53,74.59,16200.0,67.0573,67.1113,67.0483,67.1023,16200.0
2014-11-04 11:55:00,74.59,74.59,74.53,74.57,13200.0,67.1023,67.1023,67.0483,67.0843,13200.0
2014-11-04 12:00:00,74.57,74.66,74.56,74.65,32900.0,67.0843,67.1653,67.0753,67.1563,32900.0
2014-11-04 12:05:00,74.66,74.69,74.63,74.68,15600.0,67.1653,67.1923,67.1383,67.1833,15600.0
2014-11-04 12:10:00,74.66,74.68,74.63,74.66,13000.0,67.1653,67.1833,67.1383,67.1653,13000.0
2014-11-04 12:15:00,74.65,74.66,74.63,74.64,22100.0,67.1563,67.1653,67.1383,67.1473,22100.0
2014-11-04 12:20:00,74.63,74.64,74.56,74.6,12400.0,67.1383,67.1473,67.0753,67.1113,12400.0
2014-11-04 12:25:00,74.62,74.69,74.62,74.65,22900.0,67.1293,67.1923,67.1293,67.1563,22900.0
2014-11-04 12:30:00,74.65,74.69,74.63,74.68,25500.0,67.1563,67.1923,67.1383,67.1833,25500.0
2014-11-04 12:35:00,74.68,74.7,74.6,74.65,23000.0,67.1833,67.2013,67.1113,67.1563,23000.0
2014-11-04 12:40:00,74.65,74.7,74.64,74.7,33600.0,67.1563,67.2013,67.1473,67.2013,33600.0
2014-11-04 12:45:00,74.69,74.7,74.65,74.68,58400.0,67.1923,67.2013,67.1563,67.1833,58400.0
2014-11-04 12:50:00,74.68,74.69,74.61,74.63,43800.0,67.1833,67.1923,67.1203,67.1383,43800.0
2014-11-04 12:55:00,74.63,74.66,74.63,74.65,20100.0,67.1383,67.1653,67.1383,67.1563,20100.0
2014-11-04 13:00:00,74.65,74.66,74.61,74.66,26400.0,67.1563,67.1653,67.1203,67.1653,26400.0
2014-11-04 13:05:00,74.66,74.7,74.65,74.67,24300.0,67.1653,67.2013,67.1563,67.1743,24300.0
2014-11-04 13:10:00,74.67,74.69,74.66,74.66,28300.0,67.1743,67.1923,67.1653,67.1653,28300.0
2014-11-04 13:15:00,74.67,74.71,74.53,74.53,20600.0,67.1743,67.2103,67.0483,67.0483,20600.0
2014-11-04 13:20:00,74.53,74.59,74.51,74.58,23100.0,67.0483,67.1023,67.0303,67.0933,23100.0
2014-11-04 13:25:00,74.6,74.61,74.56,74.59,19400.0,67.1113,67.1203,67.0753,67.1023,19400.0
2014-11-04 13:30:00,74.58,74.61,74.54,74.6,16600.0,67.0933,67.1203,67.0573,67.1113,16600.0
2014-11-04 13:35:00,74.6,74.64,74.57,74.62,15300.0,67.1113,67.1473,67.0843,67.1293,15300.0
2014-11-04 13:40:00,74.62,74.65,74.58,74.61,25400.0,67.1293,67.1563,67.0933,67.1203,25400.0
2014-11-04 13:45:00,74.6,74.64,74.59,74.63,14400.0,67.1113,67.1473,67.1023,67.1383,14400.0
2014-11-04 13:50:00,74.67,74.71,74.61,74.66,69900.0,67.1743,67.2103,67.1203,67.1653,69900.0
2014-11-04 13:55:00,74.67,74.67,74.62,74.64,25600.0,67.1743,67.1743,67.1293,67.1473,25600.0
2014-11-04 14:00:00,74.65,74.67,74.62,74.62,43900.0,67.1563,67.1743,67.1293,67.1293,43900.0
2014-11-04 14:05:00,74.62,74.64,74.58,74.6,32300.0,67.1293,67.1473,67.0933,67.1113,32300.0
2014-11-04 14:10:00,74.6,74.62,74.57,74.59,36900.0,67.1113,67.1293,67.0843,67.1023,36900.0
2014-11-04 14:15:00,74.59,74.63,74.59,74.63,30500.0,67.1023,67.1383,67.1023,67.1383,30500.0
2014-11-04 14:20:00,74.63,74.64,74.6,74.61,21600.0,67.1383,67.1473,67.1113,67.1203,21600.0
2014-11-04 14:25:00,74.6,74.63,74.5,74.5,33600.0,67.1113,67.1383,67.0214,67.0214,33600.0
2014-11-04 14:30:00,74.5,74.56,74.4,74.4,38800.0,67.0214,67.0753,66.9314,66.9314,38800.0
2014-11-04 14:35:00,74.4,74.48,74.38,74.48,28800.0,66.9314,67.0034,66.9134,67.0034,28800.0
2014-11-04 14:40:00,74.47,74.5,74.41,74.5,49700.0,66.9944,67.0214,66.9404,67.0214,49700.0
2014-11-04 14:45:00,74.5,74.53,74.43,74.43,89500.0,67.0214,67.0483,66.9584,66.9584,89500.0
2014-11-04 14:50:00,74.42,74.56,74.42,74.51,23300.0,66.9494,67.0753,66.9494,67.0303,23300.0
2014-11-04 14:55:00,74.52,74.63,74.5,74.63,40300.0,67.0393,67.1383,67.0214,67.1383,40300.0
2014-11-04 15:00:00,74.64,74.67,74.56,74.58,41000.0,67.1473,67.1743,67.0753,67.0933,41000.0
2014-11-04 15:05:00,74.59,74.64,74.59,74.61,33000.0,67.1023,67.1473,67.1023,67.1203,33000.0
2014-11-04 15:10:00,74.62,74.63,74.54,74.59,30100.0,67.1293,67.1383,67.0573,67.1023,30100.0
2014-11-04 15:15:00,74.59,74.62,74.57,74.59,38400.0,67.1023,67.1293,67.0843,67.1023,38400.0
2014-11-04 15:20:00,74.6,74.62,74.59,74.6,64700.0,67.1113,67.1293,67.1023,67.1113,64700.0
2014-11-04 15:25:00,74.61,74.62,74.48,74.51,40800.0,67.1203,67.1293,67.0034,67.0303,40800.0
2014-11-04 15:30:00,74.51,74.59,74.51,74.54,61500.0,67.0303,67.1023,67.0303,67.0573,61500.0
2014-11-04 15:35:00,74.54,74.59,74.54,74.58,71000.0,67.0573,67.1023,67.0573,67.0933,71000.0
2014-11-04 15:40:00,74.58,74.61,74.55,74.59,84200.0,67.0933,67.1203,67.0663,67.1023,84200.0
2014-11-04 15:45:00,74.59,74.62,74.56,74.6,139400.0,67.1023,67.1293,67.0753,67.1113,139400.0
2014-11-04 15:50:00,74.61,74.62,74.55,74.58,133200.0,67.1203,67.1293,67.0663,67.0933,133200.0
2014-11-04 15:55:00,74.58,74.66,74.56,74.56,138800.0,67.0933,67.1653,67.0753,67.0753,138800.0
2014-11-05 09:30:00,75.19,75.2,74.72,74.99,46100.0,67.6421,67.6511,67.2193,67.4622,46100.0
2014-11-05 09:35:00,75.1,75.1,74.52,74.59,73700.0,67.5611,67.5611,67.0393,67.1023,73700.0
2014-11-05 09:40:00,74.63,74.63,74.45,74.47,30800.0,67.1383,67.1383,66.9764,66.9944,30800.0
2014-11-05 09:45:00,74.52,74.65,74.45,74.45,24100.0,67.0393,67.1563,66.9764,66.9764,24100.0
2014-11-05 09:50:00,74.43,74.7,74.43,74.55,36200.0,66.9584,67.2013,66.9584,67.0663,36200.0
2014-11-05 09:55:00,74.57,74.65,74.44,74.61,56300.0,67.0843,67.1563,66.9674,67.1203,56300.0
2014-11-05 10:00:00,74.58,74.61,74.47,74.5,35100.0,67.0933,67.1203,66.9944,67.0214,35100.0
2014-11-05 10:05:00,74.5,74.5,74.29,74.33,71300.0,67.0214,67.0214,66.8324,66.8684,71300.0
2014-11-05 10:10:00,74.31,74.34,74.22,74.26,81000.0,66.8504,66.8774,66.7695,66.8054,81000.0
2014-11-05 10:15:00,74.26,74.29,74.14,74.25,57900.0,66.8054,66.8324,66.6975,66.7964,57900.0
2014-11-05 10:20:00,74.25,74.31,74.24,74.26,32900.0,66.7964,66.8504,66.7875,66.8054,32900.0
2014-11-05 10:25:00,74.27,74.29,74.17,74.21,9700.0,66.8144,66.8324,66.7245,66.7605,9700.0
2014-11-05 10:30:00,74.21,74.28,73.95,73.99,40100.0,66.7605,66.8234,66.5266,66.5625,40100.0
2014-11-05 10:35:00,74.0,74.08,73.94,74.04,36500.0,66.5715,66.6435,66.5176,66.6075,36500.0
2014-11-05 10:40:00,74.05,74.1,74.03,74.07,34900.0,66.6165,66.6615,66.5985,66.6345,34900.0
2014-11-05 10:45:00,74.07,74.26,74.03,74.23,51800.0,66.6345,66.8054,66.5985,66.7785,51800.0
2014-11-05 10:50:00,74.23,74.28,74.2,74.27,33600.0,66.7785,66.8234,66.7515,66.8144,33600.0
2014-11-05 10:55:00,74.26,74.46,74.26,74.46,22300.0,66.8054,66.9854,66.8054,66.9854,22300.0
2014-11-05 11:00:00,74.47,74.6,74.47,74.56,36500.0,66.9944,67.1113,66.9944,67.0753,36500.0
2014-11-05 11:05:00,74.59,74.59,74.47,74.51,34800.0,67.1023,67.1023,66.9944,67.0303,34800.0
2014-11-05 11:10:00,74.52,74.53,74.49,74.51,33500.0,67.0393,67.0483,67.0124,67.0303,33500.0
2014-11-05 11:15:00,74.51,74.53,74.42,74.49,38300.0,67.0303,67.0483,66.9494,67.0124,38300.0
2014-11-05 11:20:00,74.49,74.52,74.44,74.49,32900.0,67.0124,67.0393,66.9674,67.0124,32900.0
2014-11-05 11:25:00,74.49,74.5,74.47,74.47,20900.0,67.0124,67.0214,66.9944,66.9944,20900.0
2014-11-05 11:30:00,74.49,74.53,74.47,74.47,29200.0,67.0124,67.0483,66.9944,66.9944,29200.0
2014-11-05 11:35:00,74.48,74.49,74.4,74.46,11800.0,67.0034,67.0124,66.9314,66.9854,11800.0
2014-11-05 11:40:00,74.48,74.51,74.45,74.5,27100.0,67.0034,67.0303,66.9764,67.0214,27100.0
2014-11-05 11:45:00,74.51,74.54,74.45,74.47,30600.0,67.0303,67.0573,66.9764,66.9944,30600.0
2014-11-05 11:50:00,74.46,74.51,74.44,74.48,27300.0,66.9854,67.0303,66.9674,67.0034,27300.0
2014-11-05 11:55:00,74.49,74.54,74.46,74.51,32300.0,67.0124,67.0573,66.9854,67.0303,32300.0
2014-11-05 12:00:00,74.51,74.54,74.48,74.51,46000.0,67.0303,67.0573,67.0034,67.0303,46000.0
2014-11-05 12:05:00,74.5,74.5,74.48,74.49,6100.0,67.0214,67.0214,67.0034,67.0124,6100.0
2014-11-05 12:10:00,74.49,74.61,74.41,74.6,25200.0,67.0124,67.1203,66.9404,67.1113,25200.0
2014-11-05 12:15:00,74.6,74.6,74.5,74.51,22200.0,67.1113,67.1113,67.0214,67.0303,22200.0
2014-11-05 12:20:00,74.51,74.54,74.48,74.54,28200.0,67.0303,67.0573,67.0034,67.0573,28200.0
2014-11-05 12:25:00,74.53,74.56,74.49,74.5,30800.0,67.0483,67.0753,67.0124,67.0214,30800.0
2014-11-05 12:30:00,74.51,74.64,74.51,74.62,35300.0,67.0303,67.1473,67.0303,67.1293,35300.0
2014-11-05 12:35:00,74.62,74.62,74.58,74.59,23300.0,67.1293,67.1293,67.0933,67.1023,23300.0
2014-11-05 12:40:00,74.6,74.62,74.57,74.62,23800.0,67.1113,67.1293,67.0843,67.1293,23800.0
2014-11-05 12:45:00,74.61,74.62,74.56,74.59,30800.0,67.1203,67.1293,67.0753,67.1023,30800.0
2014-11-05 12:50:00,74.6,74.65,74.54,74.63,31100.0,67.1113,67.1563,67.0573,67.1383,31100.0
2014-11-05 12:55:00,74.64,74.76,74.6,74.76,94500.0,67.1473,67.2553,67.1113,67.2553,94500.0
2014-11-05 13:00:00,74.74,74.77,74.73,74.75,9100.0,67.2373,67.2643,67.2283,67.2463,9100.0
2014-11-05 13:05:00,74.75,74.86,74.74,74.86,8900.0,67.2463,67.3452,67.2373,67.3452,8900.0
2014-11-05 13:10:00,74.87,74.96,74.87,74.96,8000.0,67.3542,67.4352,67.3542,67.4352,8000.0
2014-11-05 13:15:00,74.98,74.98,74.83,74.86,14100.0,67.4532,67.4532,67.3182,67.3452,14100.0
2014-11-05 13:20:00,74.86,74.9,74.79,74.88,10400.0,67.3452,67.3812,67.2822,67.3632,10400.0
2014-11-05 13:25:00,74.91,74.91,74.86,74.89,26000.0,67.3902,67.3902,67.3452,67.3722,26000.0
2014-11-05 13:30:00,74.87,74.92,74.78,74.8,50200.0,67.3542,67.3992,67.2732,67.2912,50200.0
2014-11-05 13:35:00,74.8,74.86,74.74,74.74,31700.0,67.2912,67.3452,67.2373,67.2373,31700.0
2014-11-05 13:40:00,74.74,74.77,74.65,74.65,10900.0,67.2373,67.2643,67.1563,67.1563,10900.0
2014-11-05 13:45:00,74.65,74.68,74.62,74.67,16000.0,67.1563,67.1833,67.1293,67.1743,16000.0
2014-11-05 13:50:00,74.67,74.68,74.64,74.68,19100.0,67.1743,67.1833,67.1473,67.1833,19100.0
2014-11-05 13:55:00,74.68,74.68,74.58,74.64,32800.0,67.1833,67.1833,67.0933,67.1473,32800.0
2014-11-05 14:00:00,74.64,74.7,74.64,74.68,30600.0,67.1473,67.2013,67.1473,67.1833,30600.0
2014-11-05 14:05:00,74.68,74.69,74.65,74.66,17900.0,67.1833,67.1923,67.1563,67.1653,17900.0
2014-11-05 14:10:00,74.67,74.68,74.65,74.66,9800.0,67.1743,67.1833,67.1563,67.1653,9800.0
2014-11-05 14:15:00,74.67,74.68,74.65,74.66,38000.0,67.1743,67.1833,67.1563,67.1653,38000.0
2014-11-05 14:20:00,74.67,74.67,74.65,74.66,9900.0,67.1743,67.1743,67.1563,67.1653,9900.0
2014-11-05 14:25:00,74.66,74.68,74.65,74.66,16500.0,67.1653,67.1833,67.1563,67.1653,16500.0
2014-11-05 14:30:00,74.66,74.72,74.66,74.72,20800.0,67.1653,67.2193,67.1653,67.2193,20800.0
2014-11-05 14:35:00,74.72,74.83,74.72,74.83,18100.0,67.2193,67.3182,67.2193,67.3182,18100.0
2014-11-05 14:40:00,74.85,74.86,74.76,74.78,23700.0,67.3362,67.3452,67.2553,67.2732,23700.0
2014-11-05 14:45:00,74.78,74.79,74.76,74.79,21500.0,67.2732,67.2822,67.2553,67.2822,21500.0
2014-11-05 14:50:00,74.79,74.81,74.73,74.73,42800.0,67.2822,67.3002,67.2283,67.2283,42800.0
2014-11-05 14:55:00,74.72,74.82,74.72,74.82,28300.0,67.2193,67.3092,67.2193,67.3092,28300.0
2014-11-05 15:00:00,74.82,74.84,74.76,74.8,54600.0,67.3092,67.3272,67.2553,67.2912,54600.0
2014-11-05 15:05:00,74.8,74.83,74.74,74.8,53900.0,67.2912,67.3182,67.2373,67.2912,53900.0
2014-11-05 15:10:00,74.79,74.79,74.71,74.75,96200.0,67.2822,67.2822,67.2103,67.2463,96200.0
2014-11-05 15:15:00,74.76,74.79,74.72,74.74,58800.0,67.2553,67.2822,67.2193,67.2373,58800.0
2014-11-05 15:20:00,74.73,74.74,74.7,74.71,31300.0,67.2283,67.2373,67.2013,67.2103,31300.0
2014-11-05 15:25:00,74.71,74.71,74.67,74.68,18900.0,67.2103,67.2103,67.1743,67.1833,18900.0
2014-11-05 15:30:00,74.67,74.7,74.63,74.7,59200.0,67.1743,67.2013,67.1383,67.2013,59200.0
2014-11-05 15:35:00,74.7,74.7,74.68,74.69,26400.0,67.2013,67.2013,67.1833,67.1923,26400.0
2014-11-05 15:40:00,74.7,74.77,74.69,74.74,61800.0,67.2013,67.2643,67.1923,67.2373,61800.0
2014-11-05 15:45:00,74.74,74.81,74.73,74.81,26100.0,67.2373,67.3002,67.2283,67.3002,26100.0
2014-11-05 15:50:00,74.81,74.94,74.8,74.85,81800.0,67.3002,67.4172,67.2912,67.3362,81800.0
2014-11-05 15:55:00,74.85,74.92,74.85,74.9,84300.0,67.3362,67.3992,67.3362,67.3812,84300.0
2014-11-06 09:30:00,75.07,75.22,74.73,74.77,40000.0,67.5341,67.6691,67.2283,67.2643,40000.0
2014-11-06 09:35:00,74.74,74.91,74.68,74.72,6000.0,67.2373,67.3902,67.1833,67.2193,6000.0
2014-11-06 09:40:00,74.68,74.88,74.57,74.8,24700.0,67.1833,67.3632,67.0843,67.2912,24700.0
2014-11-06 09:45:00,74.83,75.0,74.77,74.95,30700.0,67.3182,67.4712,67.2643,67.4262,30700.0
2014-11-06 09:50:00,74.89,74.9,74.7,74.8,19600.0,67.3722,67.3812,67.2013,67.2912,19600.0
2014-11-06 09:55:00,74.78,74.82,74.73,74.76,18600.0,67.2732,67.3092,67.2283,67.2553,18600.0
2014-11-06 10:00:00,74.77,74.77,74.57,74.74,23200.0,67.2643,67.2643,67.0843,67.2373,23200.0
2014-11-06 10:05:00,74.74,74.83,74.7,74.73,10300.0,67.2373,67.3182,67.2013,67.2283,10300.0
2014-11-06 10:10:00,74.74,74.75,74.6,74.7,12900.0,67.2373,67.2463,67.1113,67.2013,12900.0
2014-11-06 10:15:00,74.66,74.66,74.44,74.55,33200.0,67.1653,67.1653,66.9674,67.0663,33200.0
2014-11-06 10:20:00,74.53,74.66,74.53,74.65,19700.0,67.0483,67.1653,67.0483,67.1563,19700.0
2014-11-06 10:25:00,74.66,74.71,74.61,74.63,23400.0,67.1653,67.2103,67.1203,67.1383,23400.0
2014-11-06 10:30:00,74.63,74.66,74.51,74.56,58900.0,67.1383,67.1653,67.0303,67.0753,58900.0
2014-11-06 10:35:00,74.57,74.75,74.54,74.67,71000.0,67.0843,67.2463,67.0573,67.1743,71000.0
2014-11-06 10:40:00,74.69,74.75,74.67,74.68,18100.0,67.1923,67.2463,67.1743,67.1833,18100.0
2014-11-06 10:45:00,74.69,74.7,74.57,74.63,31900.0,67.1923,67.2013,67.0843,67.1383,31900.0
2014-11-06 10:50:00,74.63,74.84,74.59,74.83,43500.0,67.1383,67.3272,67.1023,67.3182,43500.0
2014-11-06 10:55:00,74.83,74.98,74.81,74.95,27900.0,67.3182,67.4532,67.3002,67.4262,27900.0
2014-11-06 11:00:00,74.96,75.0,74.93,74.99,68900.0,67.4352,67.4712,67.4082,67.4622,68900.0
2014-11-06 11:05:00,74.98,75.0,74.93,74.97,77100.0,67.4532,67.4712,67.4082,67.4442,77100.0
2014-11-06 11:10:00,74.96,75.0,74.95,74.99,23600.0,67.4352,67.4712,67.4262,67.4622,23600.0
2014-11-06 11:15:00,74.98,75.03,74.96,75.03,84000.0,67.4532,67.4982,67.4352,67.4982,84000.0
2014-11-06 11:20:00,75.04,75.05,74.97,74.99,37900.0,67.5071,67.5161,67.4442,67.4622,37900.0
2014-11-06 11:25:00,74.99,75.06,74.97,75.01,33600.0,67.4622,67.5251,67.4442,67.4802,33600.0
2014-11-06 11:30:00,75.01,75.07,74.99,75.0,22000.0,67.4802,67.5341,67.4622,67.4712,22000.0
2014-11-06 11:35:00,75.02,75.03,74.98,75.01,7800.0,67.4892,67.4982,67.4532,67.4802,7800.0
2014-11-06 11:40:00,75.01,75.05,74.99,75.05,9700.0,67.4802,67.5161,67.4622,67.5161,9700.0
2014-11-06 11:45:00,75.06,75.1,74.98,74.99,15600.0,67.5251,67.5611,67.4532,67.4622,15600.0
2014-11-06 11:50:00,74.98,75.02,74.92,74.92,9900.0,67.4532,67.4892,67.3992,67.3992,9900.0
2014-11-06 11:55:00,74.93,74.95,74.92,74.93,8500.0,67.4082,67.4262,67.3992,67.4082,8500.0
2014-11-06 12:00:00,74.94,74.94,74.89,74.91,7700.0,67.4172,67.4172,67.3722,67.3902,7700.0
2014-11-06 12:05:00,74.92,74.95,74.83,74.9,25200.0,67.3992,67.4262,67.3182,67.3812,25200.0
2014-11-06 12:10:00,74.88,74.92,74.88,74.91,6500.0,67.3632,67.3992,67.3632,67.3902,6500.0
2014-11-06 12:15:00,74.91,74.95,74.88,74.91,10700.0,67.3902,67.4262,67.3632,67.3902,10700.0
2014-11-06 12:20:00,74.91,74.92,74.88,74.91,10500.0,67.3902,67.3992,67.3632,67.3902,10500.0
2014-11-06 12:25:00,74.91,74.92,74.88,74.89,24300.0,67.3902,67.3992,67.3632,67.3722,24300.0
2014-11-06 12:30:00,74.89,74.93,74.89,74.92,13200.0,67.3722,67.4082,67.3722,67.3992,13200.0
2014-11-06 12:35:00,74.93,74.97,74.9,74.96,32900.0,67.4082,67.4442,67.3812,67.4352,32900.0
2014-11-06 12:40:00,74.95,75.05,74.95,75.05,39600.0,67.4262,67.5161,67.4262,67.5161,39600.0
2014-11-06 12:45:00,75.05,75.08,75.01,75.04,51800.0,67.5161,67.5431,67.4802,67.5071,51800.0
2014-11-06 12:50:00,75.05,75.07,75.03,75.03,6100.0,67.5161,67.5341,67.4982,67.4982,6100.0
2014-11-06 12:55:00,75.04,75.08,75.04,75.08,2900.0,67.5071,67.5431,67.5071,67.5431,2900.0
2014-11-06 13:00:00,75.08,75.13,75.08,75.11,18300.0,67.5431,67.5881,67.5431,67.5701,18300.0
2014-11-06 13:05:00,75.11,75.12,75.07,75.08,8100.0,67.5701,67.5791,67.5341,67.5431,8100.0
2014-11-06 13:10:00,75.06,75.12,75.06,75.12,6900.0,67.5251,67.5791,67.5251,67.5791,6900.0
2014-11-06 13:15:00,75.11,75.16,75.08,75.14,14400.0,67.5701,67.6151,67.5431,67.5971,14400.0
2014-11-06 13:20:00,75.12,75.21,75.12,75.2,8800.0,67.5791,67.6601,67.5791,67.6511,8800.0
2014-11-06 13:25:00,75.2,75.21,75.17,75.2,9700.0,67.6511,67.6601,67.6241,67.6511,9700.0
2014-11-06 13:30:00,75.19,75.19,75.14,75.16,6500.0,67.6421,67.6421,67.5971,67.6151,6500.0
2014-11-06 13:35:00,75.15,75.2,75.15,75.2,8100.0,67.6061,67.6511,67.6061,67.6511,8100.0
2014-11-06 13:40:00,75.21,75.21,75.06,75.06,11000.0,67.6601,67.6601,67.5251,67.5251,11000.0
2014-11-06 13:45:00,75.06,75.08,75.03,75.07,11300.0,67.5251,67.5431,67.4982,67.5341,11300.0
2014-11-06 13:50:00,75.1,75.13,75.06,75.08,33600.0,67.5611,67.5881,67.5251,67.5431,33600.0
2014-11-06 13:55:00,75.08,75.11,75.06,75.07,32300.0,67.5431,67.5701,67.5251,67.5341,32300.0
2014-11-06 14:00:00,75.08,75.09,75.02,75.07,8400.0,67.5431,67.5521,67.4892,67.5341,8400.0
2014-11-06 14:05:00,75.08,75.12,75.06,75.1,17900.0,67.5431,67.5791,67.5251,67.5611,17900.0
2014-11-06 14:10:00,75.1,75.2,75.09,75.2,14800.0,67.5611,67.6511,67.5521,67.6511,14800.0
2014-11-06 14:15:00,75.19,75.2,75.13,75.2,16000.0,67.6421,67.6511,67.5881,67.6511,16000.0
2014-11-06 14:20:00,75.2,75.21,75.17,75.19,15800.0,67.6511,67.6601,67.6241,67.6421,15800.0
2014-11-06 14:25:00,75.2,75.24,75.19,75.23,19800.0,67.6511,67.6871,67.6421,67.6781,19800.0
2014-11-06 14:30:00,75.22,75.23,75.16,75.18,12100.0,67.6691,67.6781,67.6151,67.6331,12100.0
2014-11-06 14:35:00,75.2,75.22,75.19,75.22,14400.0,67.6511,67.6691,67.6421,67.6691,14400.0
2014-11-06 14:40:00,75.22,75.23,75.18,75.21,17000.0,67.6691,67.6781,67.6331,67.6601,17000.0
2014-11-06 14:45:00,75.2,75.24,75.19,75.21,16700.0,67.6511,67.6871,67.6421,67.6601,16700.0
2014-11-06 14:50:00,75.2,75.23,75.2,75.21,22200.0,67.6511,67.6781,67.6511,67.6601,22200.0
2014-11-06 14:55:00,75.22,75.27,75.2,75.21,21100.0,67.6691,67.7141,67.6511,67.6601,21100.0
2014-11-06 15:00:00,75.22,75.23,75.21,75.22,16900.0,67.6691,67.6781,67.6601,67.6691,16900.0
2014-11-06 15:05:00,75.22,75.23,75.2,75.23,12900.0,67.6691,67.6781,67.6511,67.6781,12900.0
2014-11-06 15:10:00,75.21,75.23,75.2,75.22,14100.0,67.6601,67.6781,67.6511,67.6691,14100.0
2014-11-06 15:15:00,75.21,75.23,75.16,75.21,17900.0,67.6601,67.6781,67.6151,67.6601,17900.0
2014-11-06 15:20:00,75.2,75.23,75.2,75.22,19200.0,67.6511,67.6781,67.6511,67.6691,19200.0
2014-11-06 15:25:00,75.23,75.27,75.21,75.27,26500.0,67.6781,67.7141,67.6601,67.7141,26500.0
2014-11-06 15:30:00,75.26,75.28,75.22,75.25,52400.0,67.7051,67.7231,67.6691,67.6961,52400.0
2014-11-06 15:35:00,75.25,75.27,75.23,75.25,35700.0,67.6961,67.7141,67.6781,67.6961,35700.0
2014-11-06 15:40:00,75.25,75.3,75.25,75.26,35100.0,67.6961,67.741,67.6961,67.7051,35100.0
2014-11-06 15:45:00,75.26,75.31,75.26,75.3,46500.0,67.7051,67.75,67.7051,67.741,46500.0
2014-11-06 15:50:00,75.3,75.34,75.23,75.23,84200.0,67.741,67.777,67.6781,67.6781,84200.0
2014-11-06 15:55:00,75.23,75.3,75.19,75.24,113300.0,67.6781,67.741,67.6421,67.6871,113300.0
2014-11-07 09:30:00,75.32,75.44,75.06,75.13,70000.0,67.759,67.867,67.5251,67.5881,70000.0
2014-11-07 09:35:00,75.13,75.41,75.13,75.28,20200.0,67.5881,67.84,67.5881,67.7231,20200.0
2014-11-07 09:40:00,75.22,75.36,75.07,75.32,36300.0,67.6691,67.795,67.5341,67.759,36300.0
2014-11-07 09:45:00,75.32,75.38,75.14,75.3,40000.0,67.759,67.813,67.5971,67.741,40000.0
2014-11-07 09:50:00,75.22,75.29,75.19,75.24,7200.0,67.6691,67.7321,67.6421,67.6871,7200.0
2014-11-07 09:55:00,75.25,75.36,75.25,75.28,35800.0,67.6961,67.795,67.6961,67.7231,35800.0
2014-11-07 10:00:00,75.28,75.31,75.2,75.25,17500.0,67.7231,67.75,67.6511,67.6961,17500.0
2014-11-07 10:05:00,75.22,75.29,75.21,75.26,7800.0,67.6691,67.7321,67.6601,67.7051,7800.0
2014-11-07 10:10:00,75.25,75.29,75.22,75.22,12400.0,67.6961,67.7321,67.6691,67.6691,12400.0
2014-11-07 10:15:00,75.21,75.29,75.17,75.26,10600.0,67.6601,67.7321,67.6241,67.7051,10600.0
2014-11-07 10:20:00,75.25,75.26,75.09,75.2,10700.0,67.6961,67.7051,67.5521,67.6511,10700.0
2014-11-07 10:25:00,75.19,75.26,75.14,75.19,9700.0,67.6421,67.7051,67.5971,67.6421,9700.0
2014-11-07 10:30:00,75.16,75.2,75.04,75.05,16300.0,67.6151,67.6511,67.5071,67.5161,16300.0
2014-11-07 10:35:00,75.05,75.05,74.96,75.0,49800.0,67.5161,67.5161,67.4352,67.4712,49800.0
2014-11-07 10:40:00,75.0,75.04,74.97,75.0,11200.0,67.4712,67.5071,67.4442,67.4712,11200.0
2014-11-07 10:45:00,75.01,75.03,74.98,75.0,11400.0,67.4802,67.4982,67.4532,67.4712,11400.0
2014-11-07 10:50:00,75.0,75.09,74.99,75.06,11800.0,67.4712,67.5521,67.4622,67.5251,11800.0
2014-11-07 10:55:00,75.12,75.23,75.09,75.2,6600.0,67.5791,67.6781,67.5521,67.6511,6600.0
2014-11-07 11:00:00,75.21,75.27,75.18,75.22,25200.0,67.6601,67.7141,67.6331,67.6691,25200.0
2014-11-07 11:05:00,75.19,75.29,75.19,75.23,5200.0,67.6421,67.7321,67.6421,67.6781,5200.0
2014-11-07 11:10:00,75.22,75.28,75.21,75.26,7200.0,67.6691,67.7231,67.6601,67.7051,7200.0
2014-11-07 11:15:00,75.25,75.32,75.21,75.26,13600.0,67.6961,67.759,67.6601,67.7051,13600.0
2014-11-07 11:20:00,75.28,75.28,75.2,75.24,7300.0,67.7231,67.7231,67.6511,67.6871,7300.0
2014-11-07 11:25:00,75.26,75.28,75.23,75.27,25500.0,67.7051,67.7231,67.6781,67.7141,25500.0
2014-11-07 11:30:00,75.3,75.36,75.23,75.24,9800.0,67.741,67.795,67.6781,67.6871,9800.0
2014-11-07 11:35:00,75.26,75.32,75.26,75.31,4600.0,67.7051,67.759,67.7051,67.75,4600.0
2014-11-07 11:40:00,75.3,75.3,75.24,75.26,21400.0,67.741,67.741,67.6871,67.7051,21400.0
2014-11-07 11:45:00,75.26,75.34,75.26,75.26,23300.0,67.7051,67.777,67.7051,67.7051,23300.0
2014-11-07 11:50:00,75.28,75.34,75.26,75.31,19600.0,67.7231,67.777,67.7051,67.75,19600.0
2014-11-07 11:55:00,75.3,75.32,75.25,75.25,13300.0,67.741,67.759,67.6961,67.6961,13300.0
2014-11-07 12:00:00,75.25,75.28,75.19,75.28,6900.0,67.6961,67.7231,67.6421,67.7231,6900.0
2014-11-07 12:05:00,75.28,75.31,75.26,75.28,8900.0,67.7231,67.75,67.7051,67.7231,8900.0
2014-11-07 12:10:00,75.3,75.3,75.26,75.28,4300.0,67.741,67.741,67.7051,67.7231,4300.0
2014-11-07 12:15:00,75.29,75.31,75.27,75.28,10100.0,67.7321,67.75,67.7141,67.7231,10100.0
2014-11-07 12:20:00,75.28,75.33,75.27,75.29,20300.0,67.7231,67.768,67.7141,67.7321,20300.0
2014-11-07 12:25:00,75.3,75.3,75.25,75.28,3000.0,67.741,67.741,67.6961,67.7231,3000.0
2014-11-07 12:30:00,75.28,75.31,75.28,75.29,5700.0,67.7231,67.75,67.7231,67.7321,5700.0
2014-11-07 12:35:00,75.31,75.31,75.27,75.3,5700.0,67.75,67.75,67.7141,67.741,5700.0
2014-11-07 12:40:00,75.28,75.29,75.28,75.29,8000.0,67.7231,67.7321,67.7231,67.7321,8000.0
2014-11-07 12:45:00,75.28,75.29,75.23,75.29,11100.0,67.7231,67.7321,67.6781,67.7321,11100.0
2014-11-07 12:50:00,75.27,75.27,75.17,75.17,3000.0,67.7141,67.7141,67.6241,67.6241,3000.0
2014-11-07 12:55:00,75.18,75.26,75.18,75.26,3200.0,67.6331,67.7051,67.6331,67.7051,3200.0
2014-11-07 13:00:00,75.27,75.32,75.26,75.28,14200.0,67.7141,67.759,67.7051,67.7231,14200.0
2014-11-07 13:05:00,75.29,75.32,75.28,75.29,14600.0,67.7321,67.759,67.7231,67.7321,14600.0
2014-11-07 13:10:00,75.27,75.31,75.25,75.29,6700.0,67.7141,67.75,67.6961,67.7321,6700.0
2014-11-07 13:15:00,75.28,75.29,75.25,75.27,8900.0,67.7231,67.7321,67.6961,67.7141,8900.0
2014-11-07 13:20:00,75.26,75.27,75.25,75.27,9300.0,67.7051,67.7141,67.6961,67.7141,9300.0
2014-11-07 13:25:00,75.27,75.28,75.25,75.25,6500.0,67.7141,67.7231,67.6961,67.6961,6500.0
2014-11-07 13:30:00,75.25,75.31,75.25,75.28,17800.0,67.6961,67.75,67.6961,67.7231,17800.0
2014-11-07 13:35:00,75.3,75.32,75.24,75.26,33000.0,67.741,67.759,67.6871,67.7051,33000.0
2014-11-07 13:40:00,75.24,75.39,75.21,75.38,50500.0,67.6871,67.822,67.6601,67.813,50500.0
2014-11-07 13:45:00,75.38,75.42,75.36,75.37,10100.0,67.813,67.849,67.795,67.804,10100.0
2014-11-07 13:50:00,75.38,75.39,75.36,75.38,5800.0,67.813,67.822,67.795,67.813,5800.0
2014-11-07 13:55:00,75.39,75.4,75.36,75.36,4400.0,67.822,67.831,67.795,67.795,4400.0
2014-11-07 14:00:00,75.36,75.4,75.32,75.32,16800.0,67.795,67.831,67.759,67.759,16800.0
2014-11-07 14:05:00,75.32,75.39,75.28,75.39,51200.0,67.759,67.822,67.7231,67.822,51200.0
2014-11-07 14:10:00,75.39,75.4,75.37,75.4,10200.0,67.822,67.831,67.804,67.831,10200.0
2014-11-07 14:15:00,75.39,75.4,75.34,75.34,10000.0,67.822,67.831,67.777,67.777,10000.0
2014-11-07 14:20:00,75.35,75.37,75.3,75.31,20700.0,67.786,67.804,67.741,67.75,20700.0
2014-11-07 14:25:00,75.3,75.31,75.2,75.21,10400.0,67.741,67.75,67.6511,67.6601,10400.0
2014-11-07 14:30:00,75.22,75.31,75.22,75.28,26200.0,67.6691,67.75,67.6691,67.7231,26200.0
2014-11-07 14:35:00,75.24,75.34,75.21,75.33,9400.0,67.6871,67.777,67.6601,67.768,9400.0
2014-11-07 14:40:00,75.32,75.38,75.32,75.38,3000.0,67.759,67.813,67.759,67.813,3000.0
2014-11-07 14:45:00,75.37,75.42,75.34,75.42,6900.0,67.804,67.849,67.777,67.849,6900.0
2014-11-07 14:50:00,75.42,75.43,75.32,75.32,5500.0,67.849,67.858,67.759,67.759,5500.0
2014-11-07 14:55:00,75.31,75.35,75.29,75.29,21100.0,67.75,67.786,67.7321,67.7321,21100.0
2014-11-07 15:00:00,75.31,75.37,75.29,75.36,17600.0,67.75,67.804,67.7321,67.795,17600.0
2014-11-07 15:05:00,75.39,75.48,75.35,75.38,17700.0,67.822,67.903,67.786,67.813,17700.0
2014-11-07 15:10:00,75.36,75.42,75.34,75.39,5800.0,67.795,67.849,67.777,67.822,5800.0
2014-11-07 15:15:00,75.39,75.4,75.3,75.34,4300.0,67.822,67.831,67.741,67.777,4300.0
2014-11-07 15:20:00,75.34,75.39,75.33,75.37,13000.0,67.777,67.822,67.768,67.804,13000.0
2014-11-07 15:25:00,75.37,75.39,75.34,75.35,8300.0,67.804,67.822,67.777,67.786,8300.0
2014-11-07 15:30:00,75.36,75.38,75.31,75.36,10800.0,67.795,67.813,67.75,67.795,10800.0
2014-11-07 15:35:00,75.37,75.37,75.32,75.37,19100.0,67.804,67.804,67.759,67.804,19100.0
2014-11-07 15:40:00,75.36,75.49,75.36,75.49,34700.0,67.795,67.912,67.795,67.912,34700.0
2014-11-07 15:45:00,75.48,75.55,75.47,75.49,74800.0,67.903,67.966,67.894,67.912,74800.0
2014-11-07 15:50:00,75.51,75.52,75.44,75.45,41100.0,67.93,67.939,67.867,67.876,41100.0
2014-11-07 15:55:00,75.45,75.53,75.45,75.5,111200.0,67.876,67.948,67.876,67.921,111200.0
2014-11-10 09:30:00,75.51,75.8,75.37,75.56,28500.0,67.93,68.1909,67.804,67.9749,28500.0
2014-11-10 09:35:00,75.7,75.94,75.61,75.84,28400.0,68.1009,68.3168,68.0199,68.2268,28400.0
2014-11-10 09:40:00,75.73,75.81,75.5,75.73,20700.0,68.1279,68.1999,67.921,68.1279,20700.0
2014-11-10 09:45:00,75.72,75.81,75.71,75.75,10000.0,68.1189,68.1999,68.1099,68.1459,10000.0
2014-11-10 09:50:00,75.73,75.81,75.61,75.72,19600.0,68.1279,68.1999,68.0199,68.1189,19600.0
2014-11-10 09:55:00,75.72,75.92,75.69,75.82,39300.0,68.1189,68.2988,68.0919,68.2088,39300.0
2014-11-10 10:00:00,75.81,75.82,75.63,75.63,20000.0,68.1999,68.2088,68.0379,68.0379,20000.0
2014-11-10 10:05:00,75.66,75.76,75.65,75.73,14200.0,68.0649,68.1549,68.0559,68.1279,14200.0
2014-11-10 10:10:00,75.71,75.75,75.63,75.66,21200.0,68.1099,68.1459,68.0379,68.0649,21200.0
2014-11-10 10:15:00,75.67,75.72,75.56,75.56,18700.0,68.0739,68.1189,67.9749,67.9749,18700.0
2014-11-10 10:20:00,75.54,75.56,75.4,75.48,15300.0,67.957,67.9749,67.831,67.903,15300.0
2014-11-10 10:25:00,75.48,75.48,75.33,75.42,11300.0,67.903,67.903,67.768,67.849,11300.0
2014-11-10 10:30:00,75.43,75.58,75.43,75.58,10500.0,67.858,67.9929,67.858,67.9929,10500.0
2014-11-10 10:35:00,75.6,75.74,75.6,75.71,10200.0,68.0109,68.1369,68.0109,68.1099,10200.0
2014-11-10 10:40:00,75.73,75.95,75.73,75.95,11600.0,68.1279,68.3258,68.1279,68.3258,11600.0
2014-11-10 10:45:00,75.97,75.99,75.87,75.99,10800.0,68.3438,68.3618,68.2538,68.3618,10800.0
2014-11-10 10:50:00,75.97,75.99,75.93,75.99,8600.0,68.3438,68.3618,68.3078,68.3618,8600.0
2014-11-10 10:55:00,75.99,76.07,75.99,76.01,11900.0,68.3618,68.4338,68.3618,68.3798,11900.0
2014-11-10 11:00:00,76.03,76.07,76.0,76.01,10900.0,68.3978,68.4338,68.3708,68.3798,10900.0
2014-11-10 11:05:00,76.01,76.06,75.96,76.03,12300.0,68.3798,68.4248,68.3348,68.3978,12300.0
2014-11-10 11:10:00,76.04,76.08,76.01,76.03,5300.0,68.4068,68.4427,68.3798,68.3978,5300.0
2014-11-10 11:15:00,76.03,76.13,76.03,76.12,15300.0,68.3978,68.4877,68.3978,68.4787,15300.0
2014-11-10 11:20:00,76.12,76.13,76.11,76.11,37100.0,68.4787,68.4877,68.4697,68.4697,37100.0
2014-11-10 11:25:00,76.07,76.13,76.06,76.08,9100.0,68.4338,68.4877,68.4248,68.4427,9100.0
2014-11-10 11:30:00,76.06,76.24,76.06,76.2,16700.0,68.4248,68.5867,68.4248,68.5507,16700.0
2014-11-10 11:35:00,76.2,76.23,76.11,76.23,30800.0,68.5507,68.5777,68.4697,68.5777,30800.0
2014-11-10 11:40:00,76.24,76.37,76.23,76.34,46600.0,68.5867,68.7036,68.5777,68.6766,46600.0
2014-11-10 11:45:00,76.34,76.41,76.34,76.41,16400.0,68.6766,68.7396,68.6766,68.7396,16400.0
2014-11-10 11:50:00,76.4,76.41,76.33,76.33,15400.0,68.7306,68.7396,68.6677,68.6677,15400.0
2014-11-10 11:55:00,76.34,76.34,76.26,76.27,9700.0,68.6766,68.6766,68.6047,68.6137,9700.0
2014-11-10 12:00:00,76.26,76.31,76.26,76.27,6500.0,68.6047,68.6497,68.6047,68.6137,6500.0
2014-11-10 12:05:00,76.28,76.29,76.23,76.23,10500.0,68.6227,68.6317,68.5777,68.5777,10500.0
2014-11-10 12:10:00,76.22,76.22,76.11,76.16,9200.0,68.5687,68.5687,68.4697,68.5147,9200.0
2014-11-10 12:15:00,76.15,76.17,76.04,76.07,8500.0,68.5057,68.5237,68.4068,68.4338,8500.0
2014-11-10 12:20:00,76.07,76.1,76.03,76.03,3600.0,68.4338,68.4607,68.3978,68.3978,3600.0
2014-11-10 12:25:00,76.02,76.09,76.01,76.09,13100.0,68.3888,68.4517,68.3798,68.4517,13100.0
2014-11-10 12:30:00,76.09,76.14,76.02,76.02,12800.0,68.4517,68.4967,68.3888,68.3888,12800.0
2014-11-10 12:35:00,76.03,76.06,75.95,75.97,7300.0,68.3978,68.4248,68.3258,68.3438,7300.0
2014-11-10 12:40:00,75.97,76.11,75.97,76.09,13500.0,68.3438,68.4697,68.3438,68.4517,13500.0
2014-11-10 12:45:00,76.09,76.15,76.09,76.11,5500.0,68.4517,68.5057,68.4517,68.4697,5500.0
2014-11-10 12:50:00,76.13,76.13,76.08,76.08,3800.0,68.4877,68.4877,68.4427,68.4427,3800.0
2014-11-10 12:55:00,76.09,76.15,76.08,76.13,5700.0,68.4517,68.5057,68.4427,68.4877,5700.0
2014-11-10 13:00:00,76.12,76.13,76.08,76.13,3800.0,68.4787,68.4877,68.4427,68.4877,3800.0
2014-11-10 13:05:00,76.13,76.23,76.1,76.21,5600.0,68.4877,68.5777,68.4607,68.5597,5600.0
2014-11-10 13:10:00,76.22,76.25,76.22,76.22,4400.0,68.5687,68.5957,68.5687,68.5687,4400.0
2014-11-10 13:15:00,76.22,76.32,76.21,76.29,11600.0,68.5687,68.6587,68.5597,68.6317,11600.0
2014-11-10 13:20:00,76.29,76.34,76.27,76.28,11900.0,68.6317,68.6766,68.6137,68.6227,11900.0
2014-11-10 13:25:00,76.27,76.27,76.23,76.25,8600.0,68.6137,68.6137,68.5777,68.5957,8600.0
2014-11-10 13:30:00,76.26,76.32,76.26,76.31,11000.0,68.6047,68.6587,68.6047,68.6497,11000.0
2014-11-10 13:35:00,76.31,76.32,76.23,76.23,13600.0,68.6497,68.6587,68.5777,68.5777,13600.0
2014-11-10 13:40:00,76.22,76.31,76.22,76.31,6700.0,68.5687,68.6497,68.5687,68.6497,6700.0
2014-11-10 13:45:00,76.32,76.34,76.3,76.31,10700.0,68.6587,68.6766,68.6407,68.6497,10700.0
2014-11-10 13:50:00,76.31,76.34,76.31,76.32,7100.0,68.6497,68.6766,68.6497,68.6587,7100.0
2014-11-10 13:55:00,76.32,76.39,76.31,76.38,11700.0,68.6587,68.7216,68.6497,68.7126,11700.0
2014-11-10 14:00:00,76.38,76.38,76.36,76.37,6600.0,68.7126,68.7126,68.6946,68.7036,6600.0
2014-11-10 14:05:00,76.38,76.47,76.37,76.47,10900.0,68.7126,68.7936,68.7036,68.7936,10900.0
2014-11-10 14:10:00,76.49,76.56,76.48,76.54,14500.0,68.8116,68.8746,68.8026,68.8566,14500.0
2014-11-10 14:15:00,76.55,76.58,76.54,76.56,15600.0,68.8656,68.8926,68.8566,68.8746,15600.0
2014-11-10 14:20:00,76.56,76.56,76.53,76.55,8900.0,68.8746,68.8746,68.8476,68.8656,8900.0
2014-11-10 14:25:00,76.55,76.55,76.51,76.51,8600.0,68.8656,68.8656,68.8296,68.8296,8600.0
2014-11-10 14:30:00,76.52,76.52,76.46,76.49,11100.0,68.8386,68.8386,68.7846,68.8116,11100.0
2014-11-10 14:35:00,76.49,76.52,76.46,76.47,12600.0,68.8116,68.8386,68.7846,68.7936,12600.0
2014-11-10 14:40:00,76.46,76.53,76.46,76.49,19300.0,68.7846,68.8476,68.7846,68.8116,19300.0
2014-11-10 14:45:00,76.49,76.51,76.46,76.51,5300.0,68.8116,68.8296,68.7846,68.8296,5300.0
2014-11-10 14:50:00,76.51,76.58,76.5,76.56,28200.0,68.8296,68.8926,68.8206,68.8746,28200.0
2014-11-10 14:55:00,76.56,76.57,76.51,76.54,10900.0,68.8746,68.8836,68.8296,68.8566,10900.0
2014-11-10 15:00:00,76.55,76.58,76.53,76.56,10100.0,68.8656,68.8926,68.8476,68.8746,10100.0
2014-11-10 15:05:00,76.56,76.67,76.56,76.58,17000.0,68.8746,68.9735,68.8746,68.8926,17000.0
2014-11-10 15:10:00,76.58,76.63,76.58,76.63,8400.0,68.8926,68.9375,68.8926,68.9375,8400.0
2014-11-10 15:15:00,76.63,76.63,76.56,76.56,12500.0,68.9375,68.9375,68.8746,68.8746,12500.0
2014-11-10 15:20:00,76.56,76.61,76.56,76.59,11500.0,68.8746,68.9195,68.8746,68.9016,11500.0
2014-11-10 15:25:00,76.6,76.6,76.56,76.56,10300.0,68.9105,68.9105,68.8746,68.8746,10300.0
2014-11-10 15:30:00,76.56,76.56,76.45,76.5,23000.0,68.8746,68.8746,68.7756,68.8206,23000.0
2014-11-10 15:35:00,76.49,76.59,76.49,76.58,17900.0,68.8116,68.9016,68.8116,68.8926,17900.0
2014-11-10 15:40:00,76.57,76.57,76.5,76.5,17100.0,68.8836,68.8836,68.8206,68.8206,17100.0
2014-11-10 15:45:00,76.5,76.53,76.49,76.5,26300.0,68.8206,68.8476,68.8116,68.8206,26300.0
2014-11-10 15:50:00,76.5,76.58,76.46,76.53,52900.0,68.8206,68.8926,68.7846,68.8476,52900.0
2014-11-10 15:55:00,76.53,76.56,76.5,76.56,50900.0,68.8476,68.8746,68.8206,68.8746,50900.0
2014-11-11 09:30:00,76.8,77.11,76.56,77.11,57900.0,69.0905,69.3694,68.8746,69.3694,57900.0
2014-11-11 09:35:00,77.07,77.25,76.92,77.0,41500.0,69.3334,69.4953,69.1984,69.2704,41500.0
2014-11-11 09:40:00,77.0,77.05,76.91,76.95,41600.0,69.2704,69.3154,69.1894,69.2254,41600.0
2014-11-11 09:45:00,76.94,77.03,76.8,77.03,27900.0,69.2164,69.2974,69.0905,69.2974,27900.0
2014-11-11 09:50:00,77.0,77.11,76.83,76.83,28000.0,69.2704,69.3694,69.1175,69.1175,28000.0
2014-11-11 09:55:00,76.86,77.07,76.86,77.02,11100.0,69.1444,69.3334,69.1444,69.2884,11100.0
2014-11-11 10:00:00,77.05,77.08,76.93,77.02,44500.0,69.3154,69.3424,69.2074,69.2884,44500.0
2014-11-11 10:05:00,77.04,77.08,76.97,76.98,10200.0,69.3064,69.3424,69.2434,69.2524,10200.0
2014-11-11 10:10:00,76.98,77.01,76.93,76.99,11600.0,69.2524,69.2794,69.2074,69.2614,11600.0
2014-11-11 10:15:00,76.99,77.1,76.96,77.07,11300.0,69.2614,69.3604,69.2344,69.3334,11300.0
2014-11-11 10:20:00,77.07,77.1,76.98,77.09,51500.0,69.3334,69.3604,69.2524,69.3514,51500.0
2014-11-11 10:25:00,77.06,77.12,77.04,77.08,16900.0,69.3244,69.3783,69.3064,69.3424,16900.0
2014-11-11 10:30:00,77.08,77.12,76.94,76.94,15700.0,69.3424,69.3783,69.2164,69.2164,15700.0
2014-11-11 10:35:00,76.94,76.96,76.87,76.93,20600.0,69.2164,69.2344,69.1534,69.2074,20600.0
2014-11-11 10:40:00,76.94,77.08,76.92,77.04,13800.0,69.2164,69.3424,69.1984,69.3064,13800.0
2014-11-11 10:45:00,77.05,77.11,77.04,77.06,36600.0,69.3154,69.3694,69.3064,69.3244,36600.0
2014-11-11 10:50:00,77.07,77.16,77.07,77.11,14300.0,69.3334,69.4143,69.3334,69.3694,14300.0
2014-11-11 10:55:00,77.11,77.14,77.09,77.11,14200.0,69.3694,69.3963,69.3514,69.3694,14200.0
2014-11-11 11:00:00,77.14,77.17,77.11,77.11,11000.0,69.3963,69.4233,69.3694,69.3694,11000.0
2014-11-11 11:05:00,77.11,77.17,77.1,77.15,11900.0,69.3694,69.4233,69.3604,69.4053,11900.0
2014-11-11 11:10:00,77.16,77.18,77.12,77.12,9800.0,69.4143,69.4323,69.3783,69.3783,9800.0
2014-11-11 11:15:00,77.12,77.16,77.11,77.14,8700.0,69.3783,69.4143,69.3694,69.3963,8700.0
2014-11-11 11:20:00,77.17,77.18,77.13,77.16,5800.0,69.4233,69.4323,69.3873,69.4143,5800.0
2014-11-11 11:25:00,77.17,77.28,77.17,77.21,11300.0,69.4233,69.5223,69.4233,69.4593,11300.0
2014-11-11 11:30:00,77.22,77.25,77.15,77.17,9700.0,69.4683,69.4953,69.4053,69.4233,9700.0
2014-11-11 11:35:00,77.13,77.16,77.1,77.13,7400.0,69.3873,69.4143,69.3604,69.3873,7400.0
2014-11-11 11:40:00,77.1,77.16,77.07,77.07,7700.0,69.3604,69.4143,69.3334,69.3334,7700.0
2014-11-11 11:45:00,77.06,77.13,77.05,77.13,8200.0,69.3244,69.3873,69.3154,69.3873,8200.0
2014-11-11 11:50:00,77.13,77.19,77.11,77.17,8200.0,69.3873,69.4413,69.3694,69.4233,8200.0
2014-11-11 11:55:00,77.18,77.21,77.15,77.17,7500.0,69.4323,69.4593,69.4053,69.4233,7500.0
2014-11-11 12:00:00,77.14,77.21,77.11,77.19,7800.0,69.3963,69.4593,69.3694,69.4413,7800.0
2014-11-11 12:05:00,77.17,77.18,77.02,77.05,11200.0,69.4233,69.4323,69.2884,69.3154,11200.0
2014-11-11 12:10:00,77.03,77.12,77.03,77.12,3600.0,69.2974,69.3783,69.2974,69.3783,3600.0
2014-11-11 12:15:00,77.12,77.18,77.12,77.16,7200.0,69.3783,69.4323,69.3783,69.4143,7200.0
2014-11-11 12:20:00,77.17,77.2,77.16,77.16,9100.0,69.4233,69.4503,69.4143,69.4143,9100.0
2014-11-11 12:25:00,77.17,77.19,77.15,77.18,5100.0,69.4233,69.4413,69.4053,69.4323,5100.0
2014-11-11 12:30:00,77.18,77.19,77.15,77.17,8800.0,69.4323,69.4413,69.4053,69.4233,8800.0
2014-11-11 12:35:00,77.17,77.18,77.12,77.12,8400.0,69.4233,69.4323,69.3783,69.3783,8400.0
2014-11-11 12:40:00,77.12,77.14,77.09,77.09,4700.0,69.3783,69.3963,69.3514,69.3514,4700.0
2014-11-11 12:45:00,77.08,77.09,76.99,77.03,6600.0,69.3424,69.3514,69.2614,69.2974,6600.0
2014-11-11 12:50:00,77.04,77.11,77.04,77.09,5200.0,69.3064,69.3694,69.3064,69.3514,5200.0
2014-11-11 12:55:00,77.09,77.13,77.07,77.12,5500.0,69.3514,69.3873,69.3334,69.3783,5500.0
2014-11-11 13:00:00,77.11,77.12,77.07,77.09,5600.0,69.3694,69.3783,69.3334,69.3514,5600.0
2014-11-11 13:05:00,77.07,77.07,76.92,76.95,15800.0,69.3334,69.3334,69.1984,69.2254,15800.0
2014-11-11 13:10:00,76.94,76.94,76.87,76.87,5800.0,69.2164,69.2164,69.1534,69.1534,5800.0
2014-11-11 13:15:00,76.87,76.94,76.84,76.94,7500.0,69.1534,69.2164,69.1265,69.2164,7500.0
2014-11-11 13:20:00,76.93,76.99,76.91,76.99,5200.0,69.2074,69.2614,69.1894,69.2614,5200.0
2014-11-11 13:25:00,76.99,77.0,76.84,76.86,8500.0,69.2614,69.2704,69.1265,69.1444,8500.0
2014-11-11 13:30:00,76.87,76.96,76.83,76.96,6800.0,69.1534,69.2344,69.1175,69.2344,6800.0
2014-11-11 13:35:00,76.97,76.97,76.91,76.92,5500.0,69.2434,69.2434,69.1894,69.1984,5500.0
2014-11-11 13:40:00,76.92,76.99,76.89,76.98,30400.0,69.1984,69.2614,69.1714,69.2524,30400.0
2014-11-11 13:45:00,76.97,77.01,76.95,77.01,4300.0,69.2434,69.2794,69.2254,69.2794,4300.0
2014-11-11 13:50:00,77.02,77.05,77.0,77.03,7900.0,69.2884,69.3154,69.2704,69.2974,7900.0
2014-11-11 13:55:00,77.03,77.09,77.03,77.07,10900.0,69.2974,69.3514,69.2974,69.3334,10900.0
2014-11-11 14:00:00,77.04,77.08,76.95,76.96,15900.0,69.3064,69.3424,69.2254,69.2344,15900.0
2014-11-11 14:05:00,76.96,77.0,76.94,76.94,9700.0,69.2344,69.2704,69.2164,69.2164,9700.0
2014-11-11 14:10:00,76.93,76.94,76.88,76.93,10500.0,69.2074,69.2164,69.1624,69.2074,10500.0
2014-11-11 14:15:00,76.95,76.99,76.95,76.98,12300.0,69.2254,69.2614,69.2254,69.2524,12300.0
2014-11-11 14:20:00,76.98,77.02,76.96,77.02,13100.0,69.2524,69.2884,69.2344,69.2884,13100.0
2014-11-11 14:25:00,77.01,77.03,76.97,77.01,17200.0,69.2794,69.2974,69.2434,69.2794,17200.0
2014-11-11 14:30:00,77.01,77.02,76.92,76.95,12700.0,69.2794,69.2884,69.1984,69.2254,12700.0
2014-11-11 14:35:00,76.96,76.99,76.93,76.97,11400.0,69.2344,69.2614,69.2074,69.2434,11400.0
2014-11-11 14:40:00,76.96,77.09,76.94,77.08,13900.0,69.2344,69.3514,69.2164,69.3424,13900.0
2014-11-11 14:45:00,77.09,77.13,77.07,77.08,19400.0,69.3514,69.3873,69.3334,69.3424,19400.0
2014-11-11 14:50:00,77.07,77.1,77.03,77.07,11000.0,69.3334,69.3604,69.2974,69.3334,11000.0
2014-11-11 14:55:00,77.06,77.1,77.03,77.09,7800.0,69.3244,69.3604,69.2974,69.3514,7800.0
2014-11-11 15:00:00,77.09,77.1,77.05,77.08,11800.0,69.3514,69.3604,69.3154,69.3424,11800.0
2014-11-11 15:05:00,77.08,77.11,77.04,77.09,21400.0,69.3424,69.3694,69.3064,69.3514,21400.0
2014-11-11 15:10:00,77.08,77.11,77.08,77.1,25600.0,69.3424,69.3694,69.3424,69.3604,25600.0
2014-11-11 15:15:00,77.1,77.15,77.09,77.12,12100.0,69.3604,69.4053,69.3514,69.3783,12100.0
2014-11-11 15:20:00,77.13,77.2,77.12,77.18,12500.0,69.3873,69.4503,69.3783,69.4323,12500.0
2014-11-11 15:25:00,77.19,77.22,77.15,77.2,16300.0,69.4413,69.4683,69.4053,69.4503,16300.0
2014-11-11 15:30:00,77.2,77.22,77.13,77.14,20800.0,69.4503,69.4683,69.3873,69.3963,20800.0
2014-11-11 15:35:00,77.14,77.21,77.14,77.2,18700.0,69.3963,69.4593,69.3963,69.4503,18700.0
2014-11-11 15:40:00,77.2,77.27,77.2,77.25,18000.0,69.4503,69.5133,69.4503,69.4953,18000.0
2014-11-11 15:45:00,77.25,77.25,77.21,77.22,29000.0,69.4953,69.4953,69.4593,69.4683,29000.0
2014-11-11 15:50:00,77.21,77.23,77.16,77.16,37800.0,69.4593,69.4773,69.4143,69.4143,37800.0
2014-11-11 15:55:00,77.16,77.2,77.11,77.15,107800.0,69.4143,69.4503,69.3694,69.4053,107800.0
2014-11-12 09:30:00,76.64,76.92,76.42,76.52,35900.0,68.9465,69.1984,68.7486,68.8386,35900.0
2014-11-12 09:35:00,76.52,76.67,76.38,76.48,24600.0,68.8386,68.9735,68.7126,68.8026,24600.0
2014-11-12 09:40:00,76.48,76.8,76.48,76.59,33300.0,68.8026,69.0905,68.8026,68.9016,33300.0
2014-11-12 09:45:00,76.59,76.75,76.57,76.75,6000.0,68.9016,69.0455,68.8836,69.0455,6000.0
2014-11-12 09:50:00,76.75,76.77,76.5,76.5,7600.0,69.0455,69.0635,68.8206,68.8206,7600.0
2014-11-12 09:55:00,76.48,76.51,76.41,76.5,9800.0,68.8026,68.8296,68.7396,68.8206,9800.0
2014-11-12 10:00:00,76.54,76.62,76.49,76.52,7600.0,68.8566,68.9285,68.8116,68.8386,7600.0
2014-11-12 10:05:00,76.51,76.59,76.46,76.57,9100.0,68.8296,68.9016,68.7846,68.8836,9100.0
2014-11-12 10:10:00,76.55,76.59,76.45,76.47,5900.0,68.8656,68.9016,68.7756,68.7936,5900.0
2014-11-12 10:15:00,76.47,76.48,76.43,76.45,5400.0,68.7936,68.8026,68.7576,68.7756,5400.0
2014-11-12 10:20:00,76.48,76.53,76.45,76.49,7500.0,68.8026,68.8476,68.7756,68.8116,7500.0
2014-11-12 10:25:00,76.53,76.56,76.46,76.49,9500.0,68.8476,68.8746,68.7846,68.8116,9500.0
2014-11-12 10:30:00,76.49,76.54,76.41,76.51,12200.0,68.8116,68.8566,68.7396,68.8296,12200.0
2014-11-12 10:35:00,76.5,76.55,76.5,76.52,10900.0,68.8206,68.8656,68.8206,68.8386,10900.0
2014-11-12 10:40:00,76.52,76.57,76.46,76.52,10600.0,68.8386,68.8836,68.7846,68.8386,10600.0
2014-11-12 10:45:00,76.51,76.6,76.47,76.59,16900.0,68.8296,68.9105,68.7936,68.9016,16900.0
2014-11-12 10:50:00,76.59,76.64,76.56,76.59,7800.0,68.9016,68.9465,68.8746,68.9016,7800.0
2014-11-12 10:55:00,76.57,76.66,76.57,76.63,17200.0,68.8836,68.9645,68.8836,68.9375,17200.0
2014-11-12 11:00:00,76.64,76.77,76.62,76.7,19300.0,68.9465,69.0635,68.9285,69.0005,19300.0
2014-11-12 11:05:00,76.71,76.82,76.7,76.82,9400.0,69.0095,69.1085,69.0005,69.1085,9400.0
2014-11-12 11:10:00,76.81,76.9,76.8,76.84,13600.0,69.0995,69.1804,69.0905,69.1265,13600.0
2014-11-12 11:15:00,76.85,76.85,76.79,76.8,13600.0,69.1355,69.1355,69.0815,69.0905,13600.0
2014-11-12 11:20:00,76.79,76.97,76.79,76.97,31300.0,69.0815,69.2434,69.0815,69.2434,31300.0
2014-11-12 11:25:00,76.96,76.98,76.91,76.91,8800.0,69.2344,69.2524,69.1894,69.1894,8800.0
2014-11-12 11:30:00,76.92,76.97,76.9,76.95,15600.0,69.1984,69.2434,69.1804,69.2254,15600.0
2014-11-12 11:35:00,76.95,77.06,76.95,76.98,27100.0,69.2254,69.3244,69.2254,69.2524,27100.0
2014-11-12 11:40:00,76.98,77.02,76.98,77.0,13100.0,69.2524,69.2884,69.2524,69.2704,13100.0
2014-11-12 11:45:00,77.0,77.06,77.0,77.06,7000.0,69.2704,69.3244,69.2704,69.3244,7000.0
2014-11-12 11:50:00,77.07,77.14,77.06,77.07,21000.0,69.3334,69.3963,69.3244,69.3334,21000.0
2014-11-12 11:55:00,77.06,77.16,77.06,77.14,8700.0,69.3244,69.4143,69.3244,69.3963,8700.0
2014-11-12 12:00:00,77.12,77.2,77.12,77.2,12700.0,69.3783,69.4503,69.3783,69.4503,12700.0
2014-11-12 12:05:00,77.21,77.29,77.2,77.29,8800.0,69.4593,69.5313,69.4503,69.5313,8800.0
2014-11-12 12:10:00,77.28,77.29,77.25,77.28,7200.0,69.5223,69.5313,69.4953,69.5223,7200.0
2014-11-12 12:15:00,77.27,77.3,77.19,77.19,12500.0,69.5133,69.5403,69.4413,69.4413,12500.0
2014-11-12 12:20:00,77.2,77.23,77.18,77.21,9700.0,69.4503,69.4773,69.4323,69.4593,9700.0
2014-11-12 12:25:00,77.22,77.24,77.21,77.22,2200.0,69.4683,69.4863,69.4593,69.4683,2200.0
2014-11-12 12:30:00,77.23,77.23,77.16,77.16,7900.0,69.4773,69.4773,69.4143,69.4143,7900.0
2014-11-12 12:35:00,77.17,77.18,77.12,77.13,12500.0,69.4233,69.4323,69.3783,69.3873,12500.0
2014-11-12 12:40:00,77.12,77.13,77.1,77.11,8700.0,69.3783,69.3873,69.3604,69.3694,8700.0
2014-11-12 12:45:00,77.11,77.18,77.1,77.15,5700.0,69.3694,69.4323,69.3604,69.4053,5700.0
2014-11-12 12:50:00,77.15,77.16,77.14,77.16,3800.0,69.4053,69.4143,69.3963,69.4143,3800.0
2014-11-12 12:55:00,77.17,77.22,77.17,77.18,5900.0,69.4233,69.4683,69.4233,69.4323,5900.0
2014-11-12 13:00:00,77.18,77.22,77.17,77.18,17800.0,69.4323,69.4683,69.4233,69.4323,17800.0
2014-11-12 13:05:00,77.17,77.2,77.15,77.15,6500.0,69.4233,69.4503,69.4053,69.4053,6500.0
2014-11-12 13:10:00,77.15,77.21,77.15,77.21,3000.0,69.4053,69.4593,69.4053,69.4593,3000.0
2014-11-12 13:15:00,77.22,77.22,77.18,77.2,6400.0,69.4683,69.4683,69.4323,69.4503,6400.0
2014-11-12 13:20:00,77.2,77.21,77.17,77.18,9500.0,69.4503,69.4593,69.4233,69.4323,9500.0
2014-11-12 13:25:00,77.19,77.22,77.17,77.2,7600.0,69.4413,69.4683,69.4233,69.4503,7600.0
2014-11-12 13:30:00,77.2,77.25,77.19,77.23,5100.0,69.4503,69.4953,69.4413,69.4773,5100.0
2014-11-12 13:35:00,77.22,77.26,77.2,77.24,7100.0,69.4683,69.5043,69.4503,69.4863,7100.0
2014-11-12 13:40:00,77.24,77.29,77.23,77.26,12100.0,69.4863,69.5313,69.4773,69.5043,12100.0
2014-11-12 13:45:00,77.25,77.26,77.18,77.19,7100.0,69.4953,69.5043,69.4323,69.4413,7100.0
2014-11-12 13:50:00,77.18,77.2,77.17,77.2,3800.0,69.4323,69.4503,69.4233,69.4503,3800.0
2014-11-12 13:55:00,77.2,77.25,77.2,77.24,19000.0,69.4503,69.4953,69.4503,69.4863,19000.0
2014-11-12 14:00:00,77.25,77.25,77.21,77.21,10500.0,69.4953,69.4953,69.4593,69.4593,10500.0
2014-11-12 14:05:00,77.21,77.23,77.2,77.22,7100.0,69.4593,69.4773,69.4503,69.4683,7100.0
2014-11-12 14:10:00,77.22,77.24,77.21,77.21,11000.0,69.4683,69.4863,69.4593,69.4593,11000.0
2014-11-12 14:15:00,77.21,77.25,77.2,77.22,28600.0,69.4593,69.4953,69.4503,69.4683,28600.0
2014-11-12 14:20:00,77.22,77.28,77.21,77.25,14300.0,69.4683,69.5223,69.4593,69.4953,14300.0
2014-11-12 14:25:00,77.27,77.27,77.24,77.24,10600.0,69.5133,69.5133,69.4863,69.4863,10600.0
2014-11-12 14:30:00,77.25,77.36,77.24,77.34,11000.0,69.4953,69.5943,69.4863,69.5763,11000.0
2014-11-12 14:35:00,77.34,77.34,77.22,77.26,12600.0,69.5763,69.5763,69.4683,69.5043,12600.0
2014-11-12 14:40:00,77.25,77.27,77.21,77.22,10100.0,69.4953,69.5133,69.4593,69.4683,10100.0
2014-11-12 14:45:00,77.23,77.24,77.22,77.22,6100.0,69.4773,69.4863,69.4683,69.4683,6100.0
2014-11-12 14:50:00,77.21,77.26,77.2,77.25,12800.0,69.4593,69.5043,69.4503,69.4953,12800.0
2014-11-12 14:55:00,77.26,77.29,77.25,77.26,26100.0,69.5043,69.5313,69.4953,69.5043,26100.0
2014-11-12 15:00:00,77.26,77.28,77.23,77.26,19900.0,69.5043,69.5223,69.4773,69.5043,19900.0
2014-11-12 15:05:00,77.25,77.38,77.25,77.38,14700.0,69.4953,69.6122,69.4953,69.6122,14700.0
2014-11-12 15:10:00,77.37,77.38,77.31,77.36,11100.0,69.6033,69.6122,69.5493,69.5943,11100.0
2014-11-12 15:15:00,77.36,77.42,77.35,77.39,13300.0,69.5943,69.6482,69.5853,69.6212,13300.0
2014-11-12 15:20:00,77.39,77.4,77.36,77.38,15700.0,69.6212,69.6302,69.5943,69.6122,15700.0
2014-11-12 15:25:00,77.39,77.44,77.35,77.42,12700.0,69.6212,69.6662,69.5853,69.6482,12700.0
2014-11-12 15:30:00,77.44,77.48,77.39,77.47,28600.0,69.6662,69.7022,69.6212,69.6932,28600.0
2014-11-12 15:35:00,77.46,77.5,77.44,77.45,41600.0,69.6842,69.7202,69.6662,69.6752,41600.0
2014-11-12 15:40:00,77.45,77.5,77.4,77.41,26500.0,69.6752,69.7202,69.6302,69.6392,26500.0
2014-11-12 15:45:00,77.42,77.43,77.33,77.36,25800.0,69.6482,69.6572,69.5673,69.5943,25800.0
2014-11-12 15:50:00,77.36,77.4,77.27,77.3,30800.0,69.5943,69.6302,69.5133,69.5403,30800.0
2014-11-12 15:55:00,77.32,77.37,77.27,77.3,36900.0,69.5583,69.6033,69.5133,69.5403,36900.0
2014-11-13 09:30:00,77.38,77.78,77.33,77.64,37500.0,69.6122,69.9721,69.5673,69.8461,37500.0
2014-11-13 09:35:00,77.58,77.83,77.49,77.72,7900.0,69.7922,70.0171,69.7112,69.9181,7900.0
2014-11-13 09:40:00,77.81,77.82,77.65,77.82,5000.0,69.9991,70.0081,69.8551,70.0081,5000.0
2014-11-13 09:45:00,77.85,77.89,77.71,77.75,10700.0,70.0351,70.0711,69.9091,69.9451,10700.0
2014-11-13 09:50:00,77.77,77.86,77.75,77.76,12400.0,69.9631,70.0441,69.9451,69.9541,12400.0
2014-11-13 09:55:00,77.75,77.89,77.72,77.75,11400.0,69.9451,70.0711,69.9181,69.9451,11400.0
2014-11-13 10:00:00,77.79,77.79,77.67,77.75,13500.0,69.9811,69.9811,69.8731,69.9451,13500.0
2014-11-13 10:05:00,77.75,77.77,77.67,77.72,12600.0,69.9451,69.9631,69.8731,69.9181,12600.0
2014-11-13 10:10:00,77.7,77.81,77.7,77.76,8700.0,69.9001,69.9991,69.9001,69.9541,8700.0
2014-11-13 10:15:00,77.79,77.88,77.77,77.78,14600.0,69.9811,70.0621,69.9631,69.9721,14600.0
2014-11-13 10:20:00,77.79,77.93,77.78,77.93,6000.0,69.9811,70.107,69.9721,70.107,6000.0
2014-11-13 10:25:00,77.93,77.93,77.83,77.84,7700.0,70.107,70.107,70.0171,70.0261,7700.0
2014-11-13 10:30:00,77.88,77.96,77.86,77.89,15300.0,70.0621,70.134,70.0441,70.0711,15300.0
2014-11-13 10:35:00,77.89,77.98,77.88,77.97,6500.0,70.0711,70.152,70.0621,70.143,6500.0
2014-11-13 10:40:00,77.95,77.99,77.91,77.99,8000.0,70.125,70.161,70.089,70.161,8000.0
2014-11-13 10:45:00,77.95,78.0,77.95,77.98,10400.0,70.125,70.17,70.125,70.152,10400.0
2014-11-13 10:50:00,78.0,78.02,77.9,77.96,15300.0,70.17,70.188,70.08,70.134,15300.0
2014-11-13 10:55:00,77.98,78.02,77.93,77.93,16200.0,70.152,70.188,70.107,70.107,16200.0
2014-11-13 11:00:00,77.97,78.03,77.86,77.88,9700.0,70.143,70.197,70.0441,70.0621,9700.0
2014-11-13 11:05:00,77.92,77.97,77.8,77.82,9700.0,70.098,70.143,69.9901,70.0081,9700.0
2014-11-13 11:10:00,77.82,77.84,77.78,77.82,6600.0,70.0081,70.0261,69.9721,70.0081,6600.0
2014-11-13 11:15:00,77.83,77.84,77.69,77.72,10800.0,70.0171,70.0261,69.8911,69.9181,10800.0
2014-11-13 11:20:00,77.71,77.83,77.69,77.82,7400.0,69.9091,70.0171,69.8911,70.0081,7400.0
2014-11-13 11:25:00,77.81,77.87,77.8,77.82,5900.0,69.9991,70.0531,69.9901,70.0081,5900.0
2014-11-13 11:30:00,77.81,77.82,77.71,77.72,8600.0,69.9991,70.0081,69.9091,69.9181,8600.0
2014-11-13 11:35:00,77.69,77.69,77.58,77.58,18600.0,69.8911,69.8911,69.7922,69.7922,18600.0
2014-11-13 11:40:00,77.57,77.67,77.57,77.61,5000.0,69.7832,69.8731,69.7832,69.8192,5000.0
2014-11-13 11:45:00,77.64,77.7,77.61,77.69,7000.0,69.8461,69.9001,69.8192,69.8911,7000.0
2014-11-13 11:50:00,77.69,77.73,77.67,77.73,11700.0,69.8911,69.9271,69.8731,69.9271,11700.0
2014-11-13 11:55:00,77.78,77.8,77.72,77.72,4800.0,69.9721,69.9901,69.9181,69.9181,4800.0
2014-11-13 12:00:00,77.72,77.73,77.65,77.69,6900.0,69.9181,69.9271,69.8551,69.8911,6900.0
2014-11-13 12:05:00,77.71,77.86,77.7,77.84,12100.0,69.9091,70.0441,69.9001,70.0261,12100.0
2014-11-13 12:10:00,77.86,77.86,77.73,77.73,8300.0,70.0441,70.0441,69.9271,69.9271,8300.0
2014-11-13 12:15:00,77.74,77.81,77.72,77.8,11300.0,69.9361,69.9991,69.9181,69.9901,11300.0
2014-11-13 12:20:00,77.78,77.87,77.77,77.85,5100.0,69.9721,70.0531,69.9631,70.0351,5100.0
2014-11-13 12:25:00,77.85,77.85,77.79,77.8,7300.0,70.0351,70.0351,69.9811,69.9901,7300.0
2014-11-13 12:30:00,77.81,77.87,77.8,77.83,7800.0,69.9991,70.0531,69.9901,70.0171,7800.0
2014-11-13 12:35:00,77.83,77.89,77.82,77.89,9600.0,70.0171,70.0711,70.0081,70.0711,9600.0
2014-11-13 12:40:00,77.87,78.0,77.87,78.0,8300.0,70.0531,70.17,70.0531,70.17,8300.0
2014-11-13 12:45:00,78.0,78.01,77.94,77.94,35400.0,70.17,70.179,70.116,70.116,35400.0
2014-11-13 12:50:00,77.94,78.02,77.94,78.0,8200.0,70.116,70.188,70.116,70.17,8200.0
2014-11-13 12:55:00,78.0,78.1,78.0,78.03,8300.0,70.17,70.26,70.17,70.197,8300.0
2014-11-13 13:00:00,78.0,78.03,77.96,77.97,12800.0,70.17,70.197,70.134,70.143,12800.0
2014-11-13 13:05:00,77.97,77.97,77.8,77.87,11800.0,70.143,70.143,69.9901,70.0531,11800.0
2014-11-13 13:10:00,77.85,77.96,77.83,77.94,28400.0,70.0351,70.134,70.0171,70.116,28400.0
2014-11-13 13:15:00,77.94,77.99,77.89,77.96,6100.0,70.116,70.161,70.0711,70.134,6100.0
2014-11-13 13:20:00,77.96,77.96,77.76,77.8,25300.0,70.134,70.134,69.9541,69.9901,25300.0
2014-11-13 13:25:00,77.78,77.78,77.72,77.77,6200.0,69.9721,69.9721,69.9181,69.9631,6200.0
2014-11-13 13:30:00,77.76,77.78,77.67,77.7,7600.0,69.9541,69.9721,69.8731,69.9001,7600.0
2014-11-13 13:35:00,77.72,77.75,77.67,77.73,7800.0,69.9181,69.9451,69.8731,69.9271,7800.0
2014-11-13 13:40:00,77.7,77.9,77.7,77.9,8000.0,69.9001,70.08,69.9001,70.08,8000.0
2014-11-13 13:45:00,77.89,78.0,77.87,77.99,9500.0,70.0711,70.17,70.0531,70.161,9500.0
2014-11-13 13:50:00,77.98,78.09,77.96,78.07,11700.0,70.152,70.251,70.134,70.233,11700.0
2014-11-13 13:55:00,78.05,78.06,77.96,78.03,11200.0,70.215,70.224,70.134,70.197,11200.0
2014-11-13 14:00:00,78.0,78.12,77.99,78.0,21400.0,70.17,70.278,70.161,70.17,21400.0
2014-11-13 14:05:00,77.99,78.06,77.98,78.06,16100.0,70.161,70.224,70.152,70.224,16100.0
2014-11-13 14:10:00,78.06,78.07,77.97,78.0,16800.0,70.224,70.233,70.143,70.17,16800.0
2014-11-13 14:15:00,78.0,78.04,77.91,77.98,12400.0,70.17,70.206,70.089,70.152,12400.0
2014-11-13 14:20:00,77.98,78.02,77.91,77.91,13400.0,70.152,70.188,70.089,70.089,13400.0
2014-11-13 14:25:00,77.91,78.08,77.89,78.07,10900.0,70.089,70.242,70.0711,70.233,10900.0
2014-11-13 14:30:00,78.06,78.24,78.06,78.18,30000.0,70.224,70.3859,70.224,70.3319,30000.0
2014-11-13 14:35:00,78.19,78.21,78.09,78.1,17600.0,70.3409,70.3589,70.251,70.26,17600.0
2014-11-13 14:40:00,78.11,78.19,78.09,78.15,22100.0,70.269,70.3409,70.251,70.305,22100.0
2014-11-13 14:45:00,78.17,78.25,78.14,78.17,14700.0,70.3229,70.3949,70.296,70.3229,14700.0
2014-11-13 14:50:00,78.17,78.21,78.15,78.2,11200.0,70.3229,70.3589,70.305,70.3499,11200.0
2014-11-13 14:55:00,78.19,78.19,78.07,78.09,47600.0,70.3409,70.3409,70.233,70.251,47600.0
2014-11-13 15:00:00,78.09,78.2,78.06,78.16,8700.0,70.251,70.3499,70.224,70.3139,8700.0
2014-11-13 15:05:00,78.14,78.24,78.09,78.18,16800.0,70.296,70.3859,70.251,70.3319,16800.0
2014-11-13 15:10:00,78.19,78.19,78.08,78.08,10900.0,70.3409,70.3409,70.242,70.242,10900.0
2014-11-13 15:15:00,78.09,78.16,78.05,78.12,23200.0,70.251,70.3139,70.215,70.278,23200.0
2014-11-13 15:20:00,78.11,78.16,78.06,78.16,16500.0,70.269,70.3139,70.224,70.3139,16500.0
2014-11-13 15:25:00,78.16,78.16,78.0,78.01,16000.0,70.3139,70.3139,70.17,70.179,16000.0
2014-11-13 15:30:00,78.0,78.1,77.95,78.1,17300.0,70.17,70.26,70.125,70.26,17300.0
2014-11-13 15:35:00,78.12,78.23,78.12,78.15,25300.0,70.278,70.3769,70.278,70.305,25300.0
2014-11-13 15:40:00,78.14,78.21,78.09,78.12,20900.0,70.296,70.3589,70.251,70.278,20900.0
2014-11-13 15:45:00,78.13,78.2,78.09,78.11,32800.0,70.287,70.3499,70.251,70.269,32800.0
2014-11-13 15:50:00,78.12,78.16,78.0,78.0,54300.0,70.278,70.3139,70.17,70.17,54300.0
2014-11-13 15:55:00,78.01,78.11,77.94,78.1,74200.0,70.179,70.269,70.116,70.26,74200.0
2014-11-14 09:30:00,78.09,78.19,77.83,77.9,49600.0,70.251,70.3409,70.0171,70.08,49600.0
2014-11-14 09:35:00,77.9,78.04,77.87,78.03,9800.0,70.08,70.206,70.0531,70.197,9800.0
2014-11-14 09:40:00,78.03,78.12,77.86,77.86,8400.0,70.197,70.278,70.0441,70.0441,8400.0
2014-11-14 09:45:00,77.83,78.01,77.83,77.92,13800.0,70.0171,70.179,70.0171,70.098,13800.0
2014-11-14 09:50:00,77.87,78.08,77.87,78.08,4000.0,70.0531,70.242,70.0531,70.242,4000.0
2014-11-14 09:55:00,78.03,78.07,77.98,78.02,7300.0,70.197,70.233,70.152,70.188,7300.0
2014-11-14 10:00:00,78.04,78.16,78.02,78.16,4700.0,70.206,70.3139,70.188,70.3139,4700.0
2014-11-14 10:05:00,78.17,78.25,78.07,78.23,10800.0,70.3229,70.3949,70.233,70.3769,10800.0
2014-11-14 10:10:00,78.23,78.25,78.18,78.2,8800.0,70.3769,70.3949,70.3319,70.3499,8800.0
2014-11-14 10:15:00,78.16,78.17,78.07,78.1,10200.0,70.3139,70.3229,70.233,70.26,10200.0
2014-11-14 10:20:00,78.1,78.18,78.08,78.18,9500.0,70.26,70.3319,70.242,70.3319,9500.0
2014-11-14 10:25:00,78.19,78.21,78.05,78.1,28600.0,70.3409,70.3589,70.215,70.26,28600.0
2014-11-14 10:30:00,78.09,78.19,78.07,78.11,73100.0,70.251,70.3409,70.233,70.269,73100.0
2014-11-14 10:35:00,78.1,78.18,78.09,78.18,14000.0,70.26,70.3319,70.251,70.3319,14000.0
2014-11-14 10:40:00,78.17,78.22,78.17,78.18,16000.0,70.3229,70.3679,70.3229,70.3319,16000.0
2014-11-14 10:45:00,78.19,78.34,78.19,78.3,11800.0,70.3409,70.4759,70.3409,70.4399,11800.0
2014-11-14 10:50:00,78.32,78.35,78.2,78.22,32200.0,70.4579,70.4849,70.3499,70.3679,32200.0
2014-11-14 10:55:00,78.23,78.34,78.1,78.31,43300.0,70.3769,70.4759,70.26,70.4489,43300.0
2014-11-14 11:00:00,78.33,78.39,78.22,78.24,19400.0,70.4669,70.5209,70.3679,70.3859,19400.0
2014-11-14 11:05:00,78.29,78.3,78.1,78.25,56200.0,70.4309,70.4399,70.26,70.3949,56200.0
2014-11-14 11:10:00,78.29,78.29,78.12,78.18,14000.0,70.4309,70.4309,70.278,70.3319,14000.0
2014-11-14 11:15:00,78.18,78.28,78.17,78.27,4900.0,70.3319,70.4219,70.3229,70.4129,4900.0
2014-11-14 11:20:00,78.27,78.27,78.19,78.19,6400.0,70.4129,70.4129,70.3409,70.3409,6400.0
2014-11-14 11:25:00,78.2,78.2,78.13,78.15,8000.0,70.3499,70.3499,70.287,70.305,8000.0
2014-11-14 11:30:00,78.15,78.16,78.06,78.15,7600.0,70.305,70.3139,70.224,70.305,7600.0
2014-11-14 11:35:00,78.15,78.15,78.1,78.11,6200.0,70.305,70.305,70.26,70.269,6200.0
2014-11-14 11:40:00,78.09,78.09,77.98,78.0,5200.0,70.251,70.251,70.152,70.17,5200.0
2014-11-14 11:45:00,78.01,78.01,77.89,77.92,13300.0,70.179,70.179,70.0711,70.098,13300.0
2014-11-14 11:50:00,77.91,77.95,77.88,77.95,13700.0,70.089,70.125,70.0621,70.125,13700.0
2014-11-14 11:55:00,77.95,77.95,77.84,77.85,7900.0,70.125,70.125,70.0261,70.0351,7900.0
2014-11-14 12:00:00,77.86,77.92,77.86,77.9,8300.0,70.0441,70.098,70.0441,70.08,8300.0
2014-11-14 12:05:00,77.89,77.89,77.77,77.8,5800.0,70.0711,70.0711,69.9631,69.9901,5800.0
2014-11-14 12:10:00,77.81,77.82,77.78,77.82,5100.0,69.9991,70.0081,69.9721,70.0081,5100.0
2014-11-14 12:15:00,77.81,77.81,77.71,77.74,6200.0,69.9991,69.9991,69.9091,69.9361,6200.0
2014-11-14 12:20:00,77.75,77.8,77.75,77.79,3200.0,69.9451,69.9901,69.9451,69.9811,3200.0
2014-11-14 12:25:00,77.76,77.81,77.73,77.78,3500.0,69.9541,69.9991,69.9271,69.9721,3500.0
2014-11-14 12:30:00,77.8,77.89,77.79,77.89,4500.0,69.9901,70.0711,69.9811,70.0711,4500.0
2014-11-14 12:35:00,77.88,77.99,77.88,77.94,3800.0,70.0621,70.161,70.0621,70.116,3800.0
2014-11-14 12:40:00,77.95,77.98,77.9,77.9,3700.0,70.125,70.152,70.08,70.08,3700.0
2014-11-14 12:45:00,77.91,77.95,77.9,77.9,4200.0,70.089,70.125,70.08,70.08,4200.0
2014-11-14 12:50:00,77.89,77.89,77.84,77.87,2900.0,70.0711,70.0711,70.0261,70.0531,2900.0
2014-11-14 12:55:00,77.88,77.95,77.88,77.93,4400.0,70.0621,70.125,70.0621,70.107,4400.0
2014-11-14 13:00:00,77.94,77.94,77.87,77.9,9900.0,70.116,70.116,70.0531,70.08,9900.0
2014-11-14 13:05:00,77.92,77.99,77.92,77.98,5700.0,70.098,70.161,70.098,70.152,5700.0
2014-11-14 13:10:00,77.99,77.99,77.93,77.94,3400.0,70.161,70.161,70.107,70.116,3400.0
2014-11-14 13:15:00,77.94,77.98,77.89,77.94,6800.0,70.116,70.152,70.0711,70.116,6800.0
2014-11-14 13:20:00,77.98,77.98,77.83,77.84,4200.0,70.152,70.152,70.0171,70.0261,4200.0
2014-11-14 13:25:00,77.85,77.93,77.84,77.87,5800.0,70.0351,70.107,70.0261,70.0531,5800.0
2014-11-14 13:30:00,77.87,77.96,77.87,77.93,5400.0,70.0531,70.134,70.0531,70.107,5400.0
2014-11-14 13:35:00,77.95,77.98,77.94,77.96,4900.0,70.125,70.152,70.116,70.134,4900.0
2014-11-14 13:40:00,77.96,77.98,77.96,77.98,3700.0,70.134,70.152,70.134,70.152,3700.0
2014-11-14 13:45:00,77.99,78.0,77.96,77.96,4300.0,70.161,70.17,70.134,70.134,4300.0
2014-11-14 13:50:00,77.94,77.96,77.86,77.86,18400.0,70.116,70.134,70.0441,70.0441,18400.0
2014-11-14 13:55:00,77.86,77.92,77.78,77.85,50900.0,70.0441,70.098,69.9721,70.0351,50900.0
2014-11-14 14:00:00,77.87,77.89,77.8,77.89,5900.0,70.0531,70.0711,69.9901,70.0711,5900.0
2014-11-14 14:05:00,77.88,77.9,77.81,77.9,9000.0,70.0621,70.08,69.9991,70.08,9000.0
2014-11-14 14:10:00,77.9,77.91,77.84,77.89,7100.0,70.08,70.089,70.0261,70.0711,7100.0
2014-11-14 14:15:00,77.89,77.91,77.87,77.9,7300.0,70.0711,70.089,70.0531,70.08,7300.0
2014-11-14 14:20:00,77.89,77.89,77.84,77.85,14000.0,70.0711,70.0711,70.0261,70.0351,14000.0
2014-11-14 14:25:00,77.85,77.93,77.85,77.93,29700.0,70.0351,70.107,70.0351,70.107,29700.0
2014-11-14 14:30:00,77.94,77.97,77.93,77.94,5000.0,70.116,70.143,70.107,70.116,5000.0
2014-11-14 14:35:00,77.96,78.0,77.96,77.99,5400.0,70.134,70.17,70.134,70.161,5400.0
2014-11-14 14:40:00,78.0,78.05,77.97,77.97,7400.0,70.17,70.215,70.143,70.143,7400.0
2014-11-14 14:45:00,77.96,77.96,77.88,77.9,9000.0,70.134,70.134,70.0621,70.08,9000.0
2014-11-14 14:50:00,77.89,77.91,77.75,77.82,45400.0,70.0711,70.089,69.9451,70.0081,45400.0
2014-11-14 14:55:00,77.83,77.85,77.83,77.84,5700.0,70.0171,70.0351,70.0171,70.0261,5700.0
2014-11-14 15:00:00,77.84,77.88,77.83,77.87,8600.0,70.0261,70.0621,70.0171,70.0531,8600.0
2014-11-14 15:05:00,77.88,77.94,77.88,77.88,10400.0,70.0621,70.116,70.0621,70.0621,10400.0
2014-11-14 15:10:00,77.88,77.92,77.88,77.89,11100.0,70.0621,70.098,70.0621,70.0711,11100.0
2014-11-14 15:15:00,77.89,77.9,77.81,77.84,12400.0,70.0711,70.08,69.9991,70.0261,12400.0
2014-11-14 15:20:00,77.83,77.83,77.8,77.8,5700.0,70.0171,70.0171,69.9901,69.9901,5700.0
2014-11-14 15:25:00,77.8,77.82,77.78,77.8,14900.0,69.9901,70.0081,69.9721,69.9901,14900.0
2014-11-14 15:30:00,77.8,77.87,77.79,77.87,11600.0,69.9901,70.0531,69.9811,70.0531,11600.0
2014-11-14 15:35:00,77.87,77.92,77.86,77.92,15100.0,70.0531,70.098,70.0441,70.098,15100.0
2014-11-14 15:40:00,77.92,78.01,77.92,78.01,25800.0,70.098,70.179,70.098,70.179,25800.0
2014-11-14 15:45:00,78.01,78.02,77.98,77.99,25800.0,70.179,70.188,70.152,70.161,25800.0
2014-11-14 15:50:00,77.99,78.03,77.95,77.96,32200.0,70.161,70.197,70.125,70.134,32200.0
2014-11-14 15:55:00,77.95,77.97,77.87,77.96,86200.0,70.125,70.143,70.0531,70.134,86200.0
2014-11-17 09:30:00,77.1,77.19,76.77,76.83,106200.0,69.3604,69.4413,69.0635,69.1175,106200.0
2014-11-17 09:35:00,76.82,77.2,76.78,76.91,107400.0,69.1085,69.4503,69.0725,69.1894,107400.0
2014-11-17 09:40:00,76.94,77.3,76.9,77.3,20000.0,69.2164,69.5403,69.1804,69.5403,20000.0
2014-11-17 09:45:00,77.28,77.37,77.06,77.06,26800.0,69.5223,69.6033,69.3244,69.3244,26800.0
2014-11-17 09:50:00,77.13,77.19,77.01,77.1,34900.0,69.3873,69.4413,69.2794,69.3604,34900.0
2014-11-17 09:55:00,77.1,77.2,76.94,77.0,38500.0,69.3604,69.4503,69.2164,69.2704,38500.0
2014-11-17 10:00:00,77.0,77.34,77.0,77.29,52100.0,69.2704,69.5763,69.2704,69.5313,52100.0
2014-11-17 10:05:00,77.29,77.45,77.19,77.3,20600.0,69.5313,69.6752,69.4413,69.5403,20600.0
2014-11-17 10:10:00,77.24,77.28,77.18,77.18,22200.0,69.4863,69.5223,69.4323,69.4323,22200.0
2014-11-17 10:15:00,77.19,77.52,77.17,77.51,13600.0,69.4413,69.7382,69.4233,69.7292,13600.0
2014-11-17 10:20:00,77.5,77.57,77.43,77.54,10800.0,69.7202,69.7832,69.6572,69.7562,10800.0
2014-11-17 10:25:00,77.54,77.62,77.51,77.53,18800.0,69.7562,69.8282,69.7292,69.7472,18800.0
2014-11-17 10:30:00,77.55,77.55,77.42,77.48,15000.0,69.7652,69.7652,69.6482,69.7022,15000.0
2014-11-17 10:35:00,77.48,77.5,77.37,77.41,12900.0,69.7022,69.7202,69.6033,69.6392,12900.0
2014-11-17 10:40:00,77.4,77.47,77.37,77.47,10300.0,69.6302,69.6932,69.6033,69.6932,10300.0
2014-11-17 10:45:00,77.48,77.48,77.22,77.38,12300.0,69.7022,69.7022,69.4683,69.6122,12300.0
2014-11-17 10:50:00,77.37,77.49,77.3,77.49,7700.0,69.6033,69.7112,69.5403,69.7112,7700.0
2014-11-17 10:55:00,77.5,77.68,77.5,77.68,8200.0,69.7202,69.8821,69.7202,69.8821,8200.0
2014-11-17 11:00:00,77.69,77.74,77.57,77.57,18800.0,69.8911,69.9361,69.7832,69.7832,18800.0
2014-11-17 11:05:00,77.56,77.62,77.46,77.47,27200.0,69.7742,69.8282,69.6842,69.6932,27200.0
2014-11-17 11:10:00,77.46,77.56,77.31,77.52,8900.0,69.6842,69.7742,69.5493,69.7382,8900.0
2014-11-17 11:15:00,77.54,77.6,77.49,77.56,10400.0,69.7562,69.8102,69.7112,69.7742,10400.0
2014-11-17 11:20:00,77.56,77.59,77.52,77.54,5500.0,69.7742,69.8012,69.7382,69.7562,5500.0
2014-11-17 11:25:00,77.53,77.59,77.53,77.55,5700.0,69.7472,69.8012,69.7472,69.7652,5700.0
2014-11-17 11:30:00,77.51,77.51,77.44,77.47,4900.0,69.7292,69.7292,69.6662,69.6932,4900.0
2014-11-17 11:35:00,77.49,77.61,77.46,77.58,73700.0,69.7112,69.8192,69.6842,69.7922,73700.0
2014-11-17 11:40:00,77.6,77.69,77.57,77.6,8900.0,69.8102,69.8911,69.7832,69.8102,8900.0
2014-11-17 11:45:00,77.59,77.64,77.55,77.59,17400.0,69.8012,69.8461,69.7652,69.8012,17400.0
2014-11-17 11:50:00,77.55,77.58,77.4,77.58,9200.0,69.7652,69.7922,69.6302,69.7922,9200.0
2014-11-17 11:55:00,77.59,77.59,77.48,77.5,6700.0,69.8012,69.8012,69.7022,69.7202,6700.0
2014-11-17 12:00:00,77.47,77.58,77.47,77.52,11000.0,69.6932,69.7922,69.6932,69.7382,11000.0
2014-11-17 12:05:00,77.51,77.51,77.44,77.44,7600.0,69.7292,69.7292,69.6662,69.6662,7600.0
2014-11-17 12:10:00,77.45,77.58,77.45,77.58,8000.0,69.6752,69.7922,69.6752,69.7922,8000.0
2014-11-17 12:15:00,77.57,77.62,77.55,77.62,10900.0,69.7832,69.8282,69.7652,69.8282,10900.0
2014-11-17 12:20:00,77.6,77.63,77.54,77.6,8400.0,69.8102,69.8372,69.7562,69.8102,8400.0
2014-11-17 12:25:00,77.58,77.58,77.51,77.54,11900.0,69.7922,69.7922,69.7292,69.7562,11900.0
2014-11-17 12:30:00,77.53,77.55,77.47,77.5,6800.0,69.7472,69.7652,69.6932,69.7202,6800.0
2014-11-17 12:35:00,77.49,77.5,77.46,77.49,6000.0,69.7112,69.7202,69.6842,69.7112,6000.0
2014-11-17 12:40:00,77.5,77.61,77.5,77.57,17400.0,69.7202,69.8192,69.7202,69.7832,17400.0
2014-11-17 12:45:00,77.57,77.59,77.55,77.56,3600.0,69.7832,69.8012,69.7652,69.7742,3600.0
2014-11-17 12:50:00,77.56,77.58,77.52,77.57,16600.0,69.7742,69.7922,69.7382,69.7832,16600.0
2014-11-17 12:55:00,77.56,77.59,77.51,77.51,7300.0,69.7742,69.8012,69.7292,69.7292,7300.0
2014-11-17 13:00:00,77.54,77.54,77.49,77.52,4300.0,69.7562,69.7562,69.7112,69.7382,4300.0
2014-11-17 13:05:00,77.49,77.56,77.49,77.52,7700.0,69.7112,69.7742,69.7112,69.7382,7700.0
2014-11-17 13:10:00,77.52,77.56,77.51,77.54,9900.0,69.7382,69.7742,69.7292,69.7562,9900.0
2014-11-17 13:15:00,77.53,77.53,77.44,77.49,10500.0,69.7472,69.7472,69.6662,69.7112,10500.0
2014-11-17 13:20:00,77.48,77.5,77.38,77.44,19900.0,69.7022,69.7202,69.6122,69.6662,19900.0
2014-11-17 13:25:00,77.43,77.5,77.43,77.45,7600.0,69.6572,69.7202,69.6572,69.6752,7600.0
2014-11-17 13:30:00,77.47,77.51,77.37,77.37,14600.0,69.6932,69.7292,69.6033,69.6033,14600.0
2014-11-17 13:35:00,77.38,77.41,77.29,77.29,11100.0,69.6122,69.6392,69.5313,69.5313,11100.0
2014-11-17 13:40:00,77.29,77.42,77.29,77.42,11300.0,69.5313,69.6482,69.5313,69.6482,11300.0
2014-11-17 13:45:00,77.42,77.42,77.24,77.32,16700.0,69.6482,69.6482,69.4863,69.5583,16700.0
2014-11-17 13:50:00,77.31,77.35,77.27,77.28,8600.0,69.5493,69.5853,69.5133,69.5223,8600.0
2014-11-17 13:55:00,77.29,77.32,77.27,77.28,8200.0,69.5313,69.5583,69.5133,69.5223,8200.0
2014-11-17 14:00:00,77.28,77.37,77.28,77.37,15400.0,69.5223,69.6033,69.5223,69.6033,15400.0
2014-11-17 14:05:00,77.37,77.41,77.25,77.25,12000.0,69.6033,69.6392,69.4953,69.4953,12000.0
2014-11-17 14:10:00,77.26,77.4,77.26,77.39,16300.0,69.5043,69.6302,69.5043,69.6212,16300.0
2014-11-17 14:15:00,77.4,77.4,77.3,77.3,14900.0,69.6302,69.6302,69.5403,69.5403,14900.0
2014-11-17 14:20:00,77.3,77.31,77.25,77.25,17200.0,69.5403,69.5493,69.4953,69.4953,17200.0
2014-11-17 14:25:00,77.25,77.27,77.23,77.26,10500.0,69.4953,69.5133,69.4773,69.5043,10500.0
2014-11-17 14:30:00,77.26,77.27,77.16,77.17,31200.0,69.5043,69.5133,69.4143,69.4233,31200.0
2014-11-17 14:35:00,77.18,77.24,77.18,77.2,11000.0,69.4323,69.4863,69.4323,69.4503,11000.0
2014-11-17 14:40:00,77.19,77.2,77.11,77.11,14700.0,69.4413,69.4503,69.3694,69.3694,14700.0
2014-11-17 14:45:00,77.1,77.15,77.08,77.13,45300.0,69.3604,69.4053,69.3424,69.3873,45300.0
2014-11-17 14:50:00,77.12,77.22,77.1,77.22,12800.0,69.3783,69.4683,69.3604,69.4683,12800.0
2014-11-17 14:55:00,77.22,77.25,77.1,77.18,40100.0,69.4683,69.4953,69.3604,69.4323,40100.0
2014-11-17 15:00:00,77.19,77.29,77.17,77.28,10800.0,69.4413,69.5313,69.4233,69.5223,10800.0
2014-11-17 15:05:00,77.26,77.27,77.21,77.27,23700.0,69.5043,69.5133,69.4593,69.5133,23700.0
2014-11-17 15:10:00,77.28,77.3,77.23,77.25,16700.0,69.5223,69.5403,69.4773,69.4953,16700.0
2014-11-17 15:15:00,77.25,77.25,77.21,77.24,11900.0,69.4953,69.4953,69.4593,69.4863,11900.0
2014-11-17 15:20:00,77.25,77.25,77.22,77.25,18400.0,69.4953,69.4953,69.4683,69.4953,18400.0
2014-11-17 15:25:00,77.25,77.25,77.24,77.25,17500.0,69.4953,69.4953,69.4863,69.4953,17500.0
2014-11-17 15:30:00,77.25,77.25,77.23,77.25,24900.0,69.4953,69.4953,69.4773,69.4953,24900.0
2014-11-17 15:35:00,77.24,77.25,77.21,77.25,45100.0,69.4863,69.4953,69.4593,69.4953,45100.0
2014-11-17 15:40:00,77.25,77.25,77.21,77.22,36700.0,69.4953,69.4953,69.4593,69.4683,36700.0
2014-11-17 15:45:00,77.22,77.25,77.22,77.25,50200.0,69.4683,69.4953,69.4683,69.4953,50200.0
2014-11-17 15:50:00,77.25,77.25,77.1,77.13,61100.0,69.4953,69.4953,69.3604,69.3873,61100.0
2014-11-17 15:55:00,77.13,77.19,77.08,77.17,141400.0,69.3873,69.4413,69.3424,69.4233,141400.0
2014-11-18 09:30:00,76.89,77.13,76.69,76.91,27100.0,69.3512,69.5677,69.1709,69.3693,27100.0
2014-11-18 09:35:00,76.96,77.15,76.91,76.92,13700.0,69.4144,69.5857,69.3693,69.3783,13700.0
2014-11-18 09:40:00,76.94,77.0,76.8,77.0,39700.0,69.3963,69.4505,69.2701,69.4505,39700.0
2014-11-18 09:45:00,77.03,77.05,76.94,77.0,19500.0,69.4775,69.4956,69.3963,69.4505,19500.0
2014-11-18 09:50:00,77.0,77.12,76.94,76.96,21300.0,69.4505,69.5587,69.3963,69.4144,21300.0
2014-11-18 09:55:00,76.93,76.95,76.82,76.85,18600.0,69.3873,69.4054,69.2881,69.3152,18600.0
2014-11-18 10:00:00,76.87,76.95,76.82,76.87,43000.0,69.3332,69.4054,69.2881,69.3332,43000.0
2014-11-18 10:05:00,76.9,76.96,76.84,76.96,14500.0,69.3603,69.4144,69.3061,69.4144,14500.0
2014-11-18 10:10:00,76.94,77.05,76.93,76.99,17100.0,69.3963,69.4956,69.3873,69.4414,17100.0
2014-11-18 10:15:00,77.02,77.02,76.87,77.0,11300.0,69.4685,69.4685,69.3332,69.4505,11300.0
2014-11-18 10:20:00,77.0,77.0,76.86,76.88,10500.0,69.4505,69.4505,69.3242,69.3422,10500.0
2014-11-18 10:25:00,76.88,76.92,76.84,76.86,14900.0,69.3422,69.3783,69.3061,69.3242,14900.0
2014-11-18 10:30:00,76.84,76.9,76.8,76.8,7200.0,69.3061,69.3603,69.2701,69.2701,7200.0
2014-11-18 10:35:00,76.79,76.79,76.62,76.72,34500.0,69.261,69.261,69.1077,69.1979,34500.0
2014-11-18 10:40:00,76.74,76.79,76.67,76.73,19800.0,69.2159,69.261,69.1528,69.2069,19800.0
2014-11-18 10:45:00,76.74,76.84,76.73,76.79,9900.0,69.2159,69.3061,69.2069,69.261,9900.0
2014-11-18 10:50:00,76.79,76.79,76.65,76.7,15600.0,69.261,69.261,69.1348,69.1799,15600.0
2014-11-18 10:55:00,76.73,76.76,76.71,76.71,10700.0,69.2069,69.234,69.1889,69.1889,10700.0
2014-11-18 11:00:00,76.74,76.74,76.51,76.53,25000.0,69.2159,69.2159,69.0085,69.0265,25000.0
2014-11-18 11:05:00,76.54,76.78,76.51,76.78,43100.0,69.0356,69.252,69.0085,69.252,43100.0
2014-11-18 11:10:00,76.77,76.87,76.71,76.79,25800.0,69.243,69.3332,69.1889,69.261,25800.0
2014-11-18 11:15:00,76.81,76.88,76.78,76.82,20100.0,69.2791,69.3422,69.252,69.2881,20100.0
2014-11-18 11:20:00,76.82,76.87,76.6,76.66,24000.0,69.2881,69.3332,69.0897,69.1438,24000.0
2014-11-18 11:25:00,76.67,76.76,76.58,76.62,54400.0,69.1528,69.234,69.0716,69.1077,54400.0
2014-11-18 11:30:00,76.62,76.81,76.62,76.81,7800.0,69.1077,69.2791,69.1077,69.2791,7800.0
2014-11-18 11:35:00,76.82,76.95,76.82,76.87,11700.0,69.2881,69.4054,69.2881,69.3332,11700.0
2014-11-18 11:40:00,76.9,76.92,76.88,76.88,7200.0,69.3603,69.3783,69.3422,69.3422,7200.0
2014-11-18 11:45:00,76.9,76.9,76.84,76.86,8700.0,69.3603,69.3603,69.3061,69.3242,8700.0
2014-11-18 11:50:00,76.85,76.87,76.69,76.69,18200.0,69.3152,69.3332,69.1709,69.1709,18200.0
2014-11-18 11:55:00,76.67,76.93,76.66,76.92,8300.0,69.1528,69.3873,69.1438,69.3783,8300.0
2014-11-18 12:00:00,76.92,76.93,76.83,76.83,16800.0,69.3783,69.3873,69.2971,69.2971,16800.0
2014-11-18 12:05:00,76.85,76.93,76.85,76.9,15600.0,69.3152,69.3873,69.3152,69.3603,15600.0
2014-11-18 12:10:00,76.9,76.92,76.85,76.9,8500.0,69.3603,69.3783,69.3152,69.3603,8500.0
2014-11-18 12:15:00,76.91,76.91,76.82,76.87,14800.0,69.3693,69.3693,69.2881,69.3332,14800.0
2014-11-18 12:20:00,76.86,76.9,76.86,76.9,7800.0,69.3242,69.3603,69.3242,69.3603,7800.0
2014-11-18 12:25:00,76.91,76.92,76.89,76.89,11200.0,69.3693,69.3783,69.3512,69.3512,11200.0
2014-11-18 12:30:00,76.9,76.91,76.82,76.83,14400.0,69.3603,69.3693,69.2881,69.2971,14400.0
2014-11-18 12:35:00,76.82,76.84,76.76,76.79,10200.0,69.2881,69.3061,69.234,69.261,10200.0
2014-11-18 12:40:00,76.8,76.91,76.79,76.86,13300.0,69.2701,69.3693,69.261,69.3242,13300.0
2014-11-18 12:45:00,76.87,76.91,76.8,76.84,25300.0,69.3332,69.3693,69.2701,69.3061,25300.0
2014-11-18 12:50:00,76.85,77.01,76.84,77.01,15200.0,69.3152,69.4595,69.3061,69.4595,15200.0
2014-11-18 12:55:00,77.0,77.01,76.95,76.98,24700.0,69.4505,69.4595,69.4054,69.4324,24700.0
2014-11-18 13:00:00,76.99,77.0,76.93,76.97,13600.0,69.4414,69.4505,69.3873,69.4234,13600.0
2014-11-18 13:05:00,76.97,77.02,76.91,76.95,19600.0,69.4234,69.4685,69.3693,69.4054,19600.0
2014-11-18 13:10:00,76.98,77.01,76.97,77.0,24900.0,69.4324,69.4595,69.4234,69.4505,24900.0
2014-11-18 13:15:00,77.0,77.0,76.96,77.0,15900.0,69.4505,69.4505,69.4144,69.4505,15900.0
2014-11-18 13:20:00,77.0,77.14,76.99,77.12,32300.0,69.4505,69.5767,69.4414,69.5587,32300.0
2014-11-18 13:25:00,77.13,77.22,77.04,77.06,47200.0,69.5677,69.6489,69.4865,69.5046,47200.0
2014-11-18 13:30:00,77.08,77.1,77.03,77.06,15100.0,69.5226,69.5407,69.4775,69.5046,15100.0
2014-11-18 13:35:00,77.06,77.07,76.99,77.02,11700.0,69.5046,69.5136,69.4414,69.4685,11700.0
2014-11-18 13:40:00,76.99,77.08,76.99,77.07,14900.0,69.4414,69.5226,69.4414,69.5136,14900.0
2014-11-18 13:45:00,77.07,77.08,77.0,77.0,16600.0,69.5136,69.5226,69.4505,69.4505,16600.0
2014-11-18 13:50:00,77.0,77.02,76.99,77.01,16800.0,69.4505,69.4685,69.4414,69.4595,16800.0
2014-11-18 13:55:00,77.0,77.0,76.98,76.99,17400.0,69.4505,69.4505,69.4324,69.4414,17400.0
2014-11-18 14:00:00,76.99,77.01,76.94,76.99,30400.0,69.4414,69.4595,69.3963,69.4414,30400.0
2014-11-18 14:05:00,77.0,77.01,76.99,77.0,35500.0,69.4505,69.4595,69.4414,69.4505,35500.0
2014-11-18 14:10:00,77.0,77.02,76.99,76.99,36100.0,69.4505,69.4685,69.4414,69.4414,36100.0
2014-11-18 14:15:00,77.0,77.01,76.96,76.97,27600.0,69.4505,69.4595,69.4144,69.4234,27600.0
2014-11-18 14:20:00,76.97,76.98,76.95,76.98,20300.0,69.4234,69.4324,69.4054,69.4324,20300.0
2014-11-18 14:25:00,76.98,76.98,76.93,76.97,20900.0,69.4324,69.4324,69.3873,69.4234,20900.0
2014-11-18 14:30:00,76.98,77.0,76.95,77.0,26100.0,69.4324,69.4505,69.4054,69.4505,26100.0
2014-11-18 14:35:00,77.0,77.01,76.98,76.98,27600.0,69.4505,69.4595,69.4324,69.4324,27600.0
2014-11-18 14:40:00,76.98,77.01,76.9,76.99,31500.0,69.4324,69.4595,69.3603,69.4414,31500.0
2014-11-18 14:45:00,77.0,77.01,76.95,77.0,19400.0,69.4505,69.4595,69.4054,69.4505,19400.0
2014-11-18 14:50:00,77.0,77.01,76.97,77.0,26100.0,69.4505,69.4595,69.4234,69.4505,26100.0
2014-11-18 14:55:00,77.0,77.0,76.97,77.0,37500.0,69.4505,69.4505,69.4234,69.4505,37500.0
2014-11-18 15:00:00,77.0,77.01,76.98,77.0,37100.0,69.4505,69.4595,69.4324,69.4505,37100.0
2014-11-18 15:05:00,77.0,77.03,76.99,77.01,47600.0,69.4505,69.4775,69.4414,69.4595,47600.0
2014-11-18 15:10:00,77.01,77.1,76.99,77.03,47800.0,69.4595,69.5407,69.4414,69.4775,47800.0
2014-11-18 15:15:00,77.03,77.09,77.02,77.09,119200.0,69.4775,69.5316,69.4685,69.5316,119200.0
2014-11-18 15:20:00,77.09,77.11,77.07,77.08,37900.0,69.5316,69.5497,69.5136,69.5226,37900.0
2014-11-18 15:25:00,77.07,77.17,77.06,77.16,22700.0,69.5136,69.6038,69.5046,69.5948,22700.0
2014-11-18 15:30:00,77.17,77.19,77.12,77.14,38700.0,69.6038,69.6218,69.5587,69.5767,38700.0
2014-11-18 15:35:00,77.13,77.15,77.08,77.15,36700.0,69.5677,69.5857,69.5226,69.5857,36700.0
2014-11-18 15:40:00,77.16,77.17,77.11,77.14,51300.0,69.5948,69.6038,69.5497,69.5767,51300.0
2014-11-18 15:45:00,77.14,77.14,77.06,77.09,40200.0,69.5767,69.5767,69.5046,69.5316,40200.0
2014-11-18 15:50:00,77.1,77.1,77.01,77.01,59900.0,69.5407,69.5407,69.4595,69.4595,59900.0
2014-11-18 15:55:00,77.01,77.01,76.92,76.95,133000.0,69.4595,69.4595,69.3783,69.4054,133000.0
2014-11-19 09:30:00,76.98,76.98,76.71,76.82,36800.0,69.4324,69.4324,69.1889,69.2881,36800.0
2014-11-19 09:35:00,76.85,77.19,76.79,76.84,36100.0,69.3152,69.6218,69.261,69.3061,36100.0
2014-11-19 09:40:00,76.93,77.35,76.85,77.27,17400.0,69.3873,69.7661,69.3152,69.694,17400.0
2014-11-19 09:45:00,77.29,77.29,77.09,77.22,9400.0,69.712,69.712,69.5316,69.6489,9400.0
2014-11-19 09:50:00,77.18,77.25,77.07,77.19,7200.0,69.6128,69.6759,69.5136,69.6218,7200.0
2014-11-19 09:55:00,77.17,77.21,77.01,77.18,10800.0,69.6038,69.6399,69.4595,69.6128,10800.0
2014-11-19 10:00:00,77.18,77.2,77.11,77.18,26300.0,69.6128,69.6308,69.5497,69.6128,26300.0
2014-11-19 10:05:00,77.19,77.19,77.03,77.17,28000.0,69.6218,69.6218,69.4775,69.6038,28000.0
2014-11-19 10:10:00,77.16,77.18,76.96,76.97,14800.0,69.5948,69.6128,69.4144,69.4234,14800.0
2014-11-19 10:15:00,76.97,76.97,76.83,76.87,21900.0,69.4234,69.4234,69.2971,69.3332,21900.0
2014-11-19 10:20:00,76.86,76.92,76.83,76.87,12700.0,69.3242,69.3783,69.2971,69.3332,12700.0
2014-11-19 10:25:00,76.89,76.89,76.72,76.78,16700.0,69.3512,69.3512,69.1979,69.252,16700.0
2014-11-19 10:30:00,76.77,76.84,76.72,76.72,12700.0,69.243,69.3061,69.1979,69.1979,12700.0
2014-11-19 10:35:00,76.72,76.76,76.6,76.61,17400.0,69.1979,69.234,69.0897,69.0987,17400.0
2014-11-19 10:40:00,76.61,76.64,76.56,76.57,28200.0,69.0987,69.1258,69.0536,69.0626,28200.0
2014-11-19 10:45:00,76.58,76.68,76.55,76.68,18800.0,69.0716,69.1618,69.0446,69.1618,18800.0
2014-11-19 10:50:00,76.67,76.73,76.63,76.71,14400.0,69.1528,69.2069,69.1167,69.1889,14400.0
2014-11-19 10:55:00,76.7,76.71,76.66,76.69,21900.0,69.1799,69.1889,69.1438,69.1709,21900.0
2014-11-19 11:00:00,76.71,76.71,76.58,76.64,11300.0,69.1889,69.1889,69.0716,69.1258,11300.0
2014-11-19 11:05:00,76.64,76.72,76.58,76.69,13000.0,69.1258,69.1979,69.0716,69.1709,13000.0
2014-11-19 11:10:00,76.69,76.72,76.68,76.71,7700.0,69.1709,69.1979,69.1618,69.1889,7700.0
2014-11-19 11:15:00,76.7,76.72,76.67,76.7,10900.0,69.1799,69.1979,69.1528,69.1799,10900.0
2014-11-19 11:20:00,76.69,76.75,76.68,76.72,13400.0,69.1709,69.225,69.1618,69.1979,13400.0
2014-11-19 11:25:00,76.73,76.73,76.54,76.55,24200.0,69.2069,69.2069,69.0356,69.0446,24200.0
2014-11-19 11:30:00,76.54,76.72,76.54,76.62,13400.0,69.0356,69.1979,69.0356,69.1077,13400.0
2014-11-19 11:35:00,76.65,76.7,76.63,76.7,6800.0,69.1348,69.1799,69.1167,69.1799,6800.0
2014-11-19 11:40:00,76.7,76.73,76.65,76.68,19700.0,69.1799,69.2069,69.1348,69.1618,19700.0
2014-11-19 11:45:00,76.7,76.7,76.63,76.65,9400.0,69.1799,69.1799,69.1167,69.1348,9400.0
2014-11-19 11:50:00,76.65,76.66,76.61,76.63,11300.0,69.1348,69.1438,69.0987,69.1167,11300.0
2014-11-19 11:55:00,76.61,76.63,76.56,76.58,5400.0,69.0987,69.1167,69.0536,69.0716,5400.0
2014-11-19 12:00:00,76.58,76.61,76.56,76.58,16200.0,69.0716,69.0987,69.0536,69.0716,16200.0
2014-11-19 12:05:00,76.58,76.6,76.55,76.59,7200.0,69.0716,69.0897,69.0446,69.0807,7200.0
2014-11-19 12:10:00,76.59,76.62,76.55,76.55,6700.0,69.0807,69.1077,69.0446,69.0446,6700.0
2014-11-19 12:15:00,76.58,76.61,76.57,76.61,9800.0,69.0716,69.0987,69.0626,69.0987,9800.0
2014-11-19 12:20:00,76.64,76.66,76.58,76.61,10800.0,69.1258,69.1438,69.0716,69.0987,10800.0
2014-11-19 12:25:00,76.62,76.66,76.58,76.59,7700.0,69.1077,69.1438,69.0716,69.0807,7700.0
2014-11-19 12:30:00,76.59,76.69,76.58,76.68,9800.0,69.0807,69.1709,69.0716,69.1618,9800.0
2014-11-19 12:35:00,76.69,76.72,76.62,76.66,8600.0,69.1709,69.1979,69.1077,69.1438,8600.0
2014-11-19 12:40:00,76.66,76.66,76.57,76.57,14600.0,69.1438,69.1438,69.0626,69.0626,14600.0
2014-11-19 12:45:00,76.57,76.59,76.51,76.53,17600.0,69.0626,69.0807,69.0085,69.0265,17600.0
2014-11-19 12:50:00,76.53,76.6,76.53,76.59,8500.0,69.0265,69.0897,69.0265,69.0807,8500.0
2014-11-19 12:55:00,76.58,76.65,76.56,76.65,4400.0,69.0716,69.1348,69.0536,69.1348,4400.0
2014-11-19 13:00:00,76.65,76.67,76.64,76.67,6900.0,69.1348,69.1528,69.1258,69.1528,6900.0
2014-11-19 13:05:00,76.66,76.76,76.63,76.74,13900.0,69.1438,69.234,69.1167,69.2159,13900.0
2014-11-19 13:10:00,76.75,76.81,76.74,76.8,15400.0,69.225,69.2791,69.2159,69.2701,15400.0
2014-11-19 13:15:00,76.78,76.83,76.76,76.78,12100.0,69.252,69.2971,69.234,69.252,12100.0
2014-11-19 13:20:00,76.77,76.82,76.75,76.82,7200.0,69.243,69.2881,69.225,69.2881,7200.0
2014-11-19 13:25:00,76.83,76.83,76.75,76.75,6700.0,69.2971,69.2971,69.225,69.225,6700.0
2014-11-19 13:30:00,76.77,76.79,76.71,76.73,13600.0,69.243,69.261,69.1889,69.2069,13600.0
2014-11-19 13:35:00,76.73,76.75,76.71,76.75,7000.0,69.2069,69.225,69.1889,69.225,7000.0
2014-11-19 13:40:00,76.75,76.76,76.71,76.74,16200.0,69.225,69.234,69.1889,69.2159,16200.0
2014-11-19 13:45:00,76.73,76.73,76.67,76.67,4300.0,69.2069,69.2069,69.1528,69.1528,4300.0
2014-11-19 13:50:00,76.67,76.73,76.65,76.7,10700.0,69.1528,69.2069,69.1348,69.1799,10700.0
2014-11-19 13:55:00,76.7,76.72,76.65,76.7,12700.0,69.1799,69.1979,69.1348,69.1799,12700.0
2014-11-19 14:00:00,76.7,76.82,76.55,76.82,32700.0,69.1799,69.2881,69.0446,69.2881,32700.0
2014-11-19 14:05:00,76.82,76.89,76.73,76.79,13300.0,69.2881,69.3512,69.2069,69.261,13300.0
2014-11-19 14:10:00,76.78,76.89,76.75,76.81,10800.0,69.252,69.3512,69.225,69.2791,10800.0
2014-11-19 14:15:00,76.76,76.85,76.76,76.8,9900.0,69.234,69.3152,69.234,69.2701,9900.0
2014-11-19 14:20:00,76.79,76.8,76.57,76.62,22300.0,69.261,69.2701,69.0626,69.1077,22300.0
2014-11-19 14:25:00,76.63,76.66,76.59,76.63,9300.0,69.1167,69.1438,69.0807,69.1167,9300.0
2014-11-19 14:30:00,76.61,76.64,76.56,76.59,23800.0,69.0987,69.1258,69.0536,69.0807,23800.0
2014-11-19 14:35:00,76.6,76.62,76.47,76.58,17500.0,69.0897,69.1077,68.9724,69.0716,17500.0
2014-11-19 14:40:00,76.6,76.62,76.53,76.56,19700.0,69.0897,69.1077,69.0265,69.0536,19700.0
2014-11-19 14:45:00,76.56,76.59,76.49,76.52,13300.0,69.0536,69.0807,68.9905,69.0175,13300.0
2014-11-19 14:50:00,76.51,76.63,76.46,76.55,17300.0,69.0085,69.1167,68.9634,69.0446,17300.0
2014-11-19 14:55:00,76.52,76.61,76.52,76.54,16800.0,69.0175,69.0987,69.0175,69.0356,16800.0
2014-11-19 15:00:00,76.55,76.56,76.45,76.49,15600.0,69.0446,69.0536,68.9544,68.9905,15600.0
2014-11-19 15:05:00,76.48,76.51,76.47,76.5,19100.0,68.9814,69.0085,68.9724,68.9995,19100.0
2014-11-19 15:10:00,76.5,76.57,76.49,76.51,11300.0,68.9995,69.0626,68.9905,69.0085,11300.0
2014-11-19 15:15:00,76.51,76.55,76.47,76.54,30600.0,69.0085,69.0446,68.9724,69.0356,30600.0
2014-11-19 15:20:00,76.54,76.66,76.53,76.66,20800.0,69.0356,69.1438,69.0265,69.1438,20800.0
2014-11-19 15:25:00,76.66,76.68,76.6,76.61,20200.0,69.1438,69.1618,69.0897,69.0987,20200.0
2014-11-19 15:30:00,76.61,76.64,76.59,76.62,27600.0,69.0987,69.1258,69.0807,69.1077,27600.0
2014-11-19 15:35:00,76.62,76.62,76.55,76.55,31100.0,69.1077,69.1077,69.0446,69.0446,31100.0
2014-11-19 15:40:00,76.56,76.57,76.46,76.54,32200.0,69.0536,69.0626,68.9634,69.0356,32200.0
2014-11-19 15:45:00,76.55,76.55,76.47,76.47,58500.0,69.0446,69.0446,68.9724,68.9724,58500.0
2014-11-19 15:50:00,76.47,76.51,76.41,76.42,105100.0,68.9724,69.0085,68.9183,68.9273,105100.0
2014-11-19 15:55:00,76.43,76.46,76.31,76.37,142600.0,68.9363,68.9634,68.8281,68.8822,142600.0
2014-11-20 09:30:00,76.37,76.37,75.88,75.89,62600.0,68.8822,68.8822,68.4403,68.4493,62600.0
2014-11-20 09:35:00,75.96,75.96,75.63,75.7,20700.0,68.5124,68.5124,68.2148,68.2779,20700.0
2014-11-20 09:40:00,75.68,75.77,75.59,75.62,30100.0,68.2599,68.3411,68.1787,68.2058,30100.0
2014-11-20 09:45:00,75.64,75.67,75.55,75.63,18000.0,68.2238,68.2509,68.1426,68.2148,18000.0
2014-11-20 09:50:00,75.63,75.68,75.57,75.63,38700.0,68.2148,68.2599,68.1607,68.2148,38700.0
2014-11-20 09:55:00,75.64,75.74,75.64,75.72,16000.0,68.2238,68.314,68.2238,68.296,16000.0
2014-11-20 10:00:00,75.74,76.03,75.71,75.89,38000.0,68.314,68.5756,68.2869,68.4493,38000.0
2014-11-20 10:05:00,75.91,76.04,75.9,75.93,13500.0,68.4673,68.5846,68.4583,68.4854,13500.0
2014-11-20 10:10:00,75.93,75.93,75.74,75.8,15800.0,68.4854,68.4854,68.314,68.3681,15800.0
2014-11-20 10:15:00,75.8,75.81,75.7,75.74,33000.0,68.3681,68.3771,68.2779,68.314,33000.0
2014-11-20 10:20:00,75.74,75.83,75.7,75.77,44900.0,68.314,68.3952,68.2779,68.3411,44900.0
2014-11-20 10:25:00,75.79,75.83,75.61,75.7,21800.0,68.3591,68.3952,68.1967,68.2779,21800.0
2014-11-20 10:30:00,75.74,75.8,75.7,75.76,17900.0,68.314,68.3681,68.2779,68.332,17900.0
2014-11-20 10:35:00,75.77,75.82,75.73,75.73,19000.0,68.3411,68.3862,68.305,68.305,19000.0
2014-11-20 10:40:00,75.74,75.83,75.69,75.76,21000.0,68.314,68.3952,68.2689,68.332,21000.0
2014-11-20 10:45:00,75.75,75.81,75.74,75.76,13800.0,68.323,68.3771,68.314,68.332,13800.0
2014-11-20 10:50:00,75.77,75.82,75.75,75.8,20800.0,68.3411,68.3862,68.323,68.3681,20800.0
2014-11-20 10:55:00,75.81,75.81,75.74,75.77,16200.0,68.3771,68.3771,68.314,68.3411,16200.0
2014-11-20 11:00:00,75.79,75.95,75.78,75.85,24400.0,68.3591,68.5034,68.3501,68.4132,24400.0
2014-11-20 11:05:00,75.84,75.96,75.76,75.95,80800.0,68.4042,68.5124,68.332,68.5034,80800.0
2014-11-20 11:10:00,75.95,76.01,75.95,76.01,19000.0,68.5034,68.5575,68.5034,68.5575,19000.0
2014-11-20 11:15:00,76.01,76.04,75.99,76.03,21300.0,68.5575,68.5846,68.5395,68.5756,21300.0
2014-11-20 11:20:00,76.04,76.18,76.03,76.14,20900.0,68.5846,68.7109,68.5756,68.6748,20900.0
2014-11-20 11:25:00,76.14,76.19,76.11,76.12,17900.0,68.6748,68.7199,68.6477,68.6567,17900.0
2014-11-20 11:30:00,76.12,76.21,76.08,76.21,25600.0,68.6567,68.7379,68.6207,68.7379,25600.0
2014-11-20 11:35:00,76.22,76.29,76.22,76.26,14000.0,68.7469,68.8101,68.7469,68.783,14000.0
2014-11-20 11:40:00,76.26,76.34,76.25,76.34,16200.0,68.783,68.8552,68.774,68.8552,16200.0
2014-11-20 11:45:00,76.34,76.41,76.33,76.38,8600.0,68.8552,68.9183,68.8461,68.8912,8600.0
2014-11-20 11:50:00,76.39,76.4,76.33,76.34,34300.0,68.9003,68.9093,68.8461,68.8552,34300.0
2014-11-20 11:55:00,76.34,76.35,76.19,76.2,19600.0,68.8552,68.8642,68.7199,68.7289,19600.0
2014-11-20 12:00:00,76.2,76.25,76.09,76.11,12400.0,68.7289,68.774,68.6297,68.6477,12400.0
2014-11-20 12:05:00,76.11,76.11,76.07,76.1,14600.0,68.6477,68.6477,68.6116,68.6387,14600.0
2014-11-20 12:10:00,76.11,76.16,76.1,76.14,10000.0,68.6477,68.6928,68.6387,68.6748,10000.0
2014-11-20 12:15:00,76.15,76.18,76.08,76.15,28000.0,68.6838,68.7109,68.6207,68.6838,28000.0
2014-11-20 12:20:00,76.15,76.15,76.01,76.02,21600.0,68.6838,68.6838,68.5575,68.5665,21600.0
2014-11-20 12:25:00,76.01,76.03,75.94,76.0,13700.0,68.5575,68.5756,68.4944,68.5485,13700.0
2014-11-20 12:30:00,76.0,76.0,75.94,75.95,25700.0,68.5485,68.5485,68.4944,68.5034,25700.0
2014-11-20 12:35:00,75.95,75.96,75.81,75.85,29500.0,68.5034,68.5124,68.3771,68.4132,29500.0
2014-11-20 12:40:00,75.85,75.85,75.72,75.72,10200.0,68.4132,68.4132,68.296,68.296,10200.0
2014-11-20 12:45:00,75.72,75.78,75.72,75.73,11500.0,68.296,68.3501,68.296,68.305,11500.0
2014-11-20 12:50:00,75.73,75.76,75.65,75.72,21800.0,68.305,68.332,68.2328,68.296,21800.0
2014-11-20 12:55:00,75.73,75.76,75.71,75.75,9200.0,68.305,68.332,68.2869,68.323,9200.0
2014-11-20 13:00:00,75.76,75.76,75.72,75.75,20100.0,68.332,68.332,68.296,68.323,20100.0
2014-11-20 13:05:00,75.74,75.75,75.72,75.75,10900.0,68.314,68.323,68.296,68.323,10900.0
2014-11-20 13:10:00,75.75,75.76,75.71,75.75,24000.0,68.323,68.332,68.2869,68.323,24000.0
2014-11-20 13:15:00,75.75,75.8,75.72,75.8,21300.0,68.323,68.3681,68.296,68.3681,21300.0
2014-11-20 13:20:00,75.8,75.8,75.78,75.8,8300.0,68.3681,68.3681,68.3501,68.3681,8300.0
2014-11-20 13:25:00,75.8,75.88,75.8,75.88,10100.0,68.3681,68.4403,68.3681,68.4403,10100.0
2014-11-20 13:30:00,75.89,75.9,75.86,75.9,9600.0,68.4493,68.4583,68.4222,68.4583,9600.0
2014-11-20 13:35:00,75.89,75.9,75.85,75.85,10000.0,68.4493,68.4583,68.4132,68.4132,10000.0
2014-11-20 13:40:00,75.85,75.9,75.81,75.81,10800.0,68.4132,68.4583,68.3771,68.3771,10800.0
2014-11-20 13:45:00,75.82,75.85,75.78,75.79,18300.0,68.3862,68.4132,68.3501,68.3591,18300.0
2014-11-20 13:50:00,75.78,75.79,75.73,75.75,8400.0,68.3501,68.3591,68.305,68.323,8400.0
2014-11-20 13:55:00,75.76,75.76,75.66,75.68,7800.0,68.332,68.332,68.2418,68.2599,7800.0
2014-11-20 14:00:00,75.68,75.75,75.68,75.72,8200.0,68.2599,68.323,68.2599,68.296,8200.0
2014-11-20 14:05:00,75.71,75.76,75.7,75.75,11100.0,68.2869,68.332,68.2779,68.323,11100.0
2014-11-20 14:10:00,75.75,75.75,75.72,75.75,12000.0,68.323,68.323,68.296,68.323,12000.0
2014-11-20 14:15:00,75.74,75.76,75.72,75.73,14500.0,68.314,68.332,68.296,68.305,14500.0
2014-11-20 14:20:00,75.73,75.74,75.68,75.71,16000.0,68.305,68.314,68.2599,68.2869,16000.0
2014-11-20 14:25:00,75.71,75.72,75.68,75.69,11700.0,68.2869,68.296,68.2599,68.2689,11700.0
2014-11-20 14:30:00,75.68,75.69,75.65,75.67,11200.0,68.2599,68.2689,68.2328,68.2509,11200.0
2014-11-20 14:35:00,75.67,75.68,75.62,75.64,12300.0,68.2509,68.2599,68.2058,68.2238,12300.0
2014-11-20 14:40:00,75.64,75.65,75.56,75.59,16600.0,68.2238,68.2328,68.1516,68.1787,16600.0
2014-11-20 14:45:00,75.58,75.61,75.54,75.58,15700.0,68.1697,68.1967,68.1336,68.1697,15700.0
2014-11-20 14:50:00,75.59,75.59,75.54,75.55,18200.0,68.1787,68.1787,68.1336,68.1426,18200.0
2014-11-20 14:55:00,75.55,75.56,75.36,75.36,22900.0,68.1426,68.1516,67.9713,67.9713,22900.0
2014-11-20 15:00:00,75.36,75.46,75.34,75.44,38500.0,67.9713,68.0614,67.9532,68.0434,38500.0
2014-11-20 15:05:00,75.44,75.49,75.42,75.45,38900.0,68.0434,68.0885,68.0254,68.0524,38900.0
2014-11-20 15:10:00,75.46,75.51,75.45,75.48,15800.0,68.0614,68.1065,68.0524,68.0795,15800.0
2014-11-20 15:15:00,75.48,75.56,75.48,75.55,32600.0,68.0795,68.1516,68.0795,68.1426,32600.0
2014-11-20 15:20:00,75.55,75.56,75.53,75.54,58600.0,68.1426,68.1516,68.1246,68.1336,58600.0
2014-11-20 15:25:00,75.54,75.65,75.53,75.64,30400.0,68.1336,68.2328,68.1246,68.2238,30400.0
2014-11-20 15:30:00,75.63,75.72,75.63,75.72,33200.0,68.2148,68.296,68.2148,68.296,33200.0
2014-11-20 15:35:00,75.72,75.78,75.7,75.77,38900.0,68.296,68.3501,68.2779,68.3411,38900.0
2014-11-20 15:40:00,75.77,75.81,75.76,75.8,21500.0,68.3411,68.3771,68.332,68.3681,21500.0
2014-11-20 15:45:00,75.79,75.86,75.77,75.83,51500.0,68.3591,68.4222,68.3411,68.3952,51500.0
2014-11-20 15:50:00,75.83,76.01,75.78,75.83,101900.0,68.3952,68.5575,68.3501,68.3952,101900.0
2014-11-20 15:55:00,75.82,75.9,75.81,75.89,117800.0,68.3862,68.4583,68.3771,68.4493,117800.0
2014-11-21 09:30:00,76.81,76.96,76.53,76.84,184800.0,69.2791,69.4144,69.0265,69.3061,184800.0
2014-11-21 09:35:00,76.73,76.94,76.52,76.88,38200.0,69.2069,69.3963,69.0175,69.3422,38200.0
2014-11-21 09:40:00,76.88,76.9,76.6,76.67,21800.0,69.3422,69.3603,69.0897,69.1528,21800.0
2014-11-21 09:45:00,76.67,76.76,76.61,76.73,16500.0,69.1528,69.234,69.0987,69.2069,16500.0
2014-11-21 09:50:00,76.73,76.84,76.72,76.81,13200.0,69.2069,69.3061,69.1979,69.2791,13200.0
2014-11-21 09:55:00,76.81,77.0,76.8,77.0,20300.0,69.2791,69.4505,69.2701,69.4505,20300.0
2014-11-21 10:00:00,77.02,77.05,76.86,76.9,23400.0,69.4685,69.4956,69.3242,69.3603,23400.0
2014-11-21 10:05:00,76.88,76.89,76.76,76.79,25600.0,69.3422,69.3512,69.234,69.261,25600.0
2014-11-21 10:10:00,76.78,76.9,76.76,76.9,20500.0,69.252,69.3603,69.234,69.3603,20500.0
2014-11-21 10:15:00,76.9,76.92,76.79,76.91,12600.0,69.3603,69.3783,69.261,69.3693,12600.0
2014-11-21 10:20:00,76.91,76.97,76.9,76.97,9200.0,69.3693,69.4234,69.3603,69.4234,9200.0
2014-11-21 10:25:00,76.97,76.97,76.86,76.88,19300.0,69.4234,69.4234,69.3242,69.3422,19300.0
2014-11-21 10:30:00,76.88,76.92,76.86,76.9,8900.0,69.3422,69.3783,69.3242,69.3603,8900.0
2014-11-21 10:35:00,76.89,76.91,76.8,76.88,12000.0,69.3512,69.3693,69.2701,69.3422,12000.0
2014-11-21 10:40:00,76.9,76.93,76.87,76.91,12500.0,69.3603,69.3873,69.3332,69.3693,12500.0
2014-11-21 10:45:00,76.92,76.96,76.85,76.89,16500.0,69.3783,69.4144,69.3152,69.3512,16500.0
2014-11-21 10:50:00,76.88,76.9,76.83,76.9,7000.0,69.3422,69.3603,69.2971,69.3603,7000.0
2014-11-21 10:55:00,76.9,76.9,76.78,76.83,11600.0,69.3603,69.3603,69.252,69.2971,11600.0
2014-11-21 11:00:00,76.81,76.84,76.78,76.81,17100.0,69.2791,69.3061,69.252,69.2791,17100.0
2014-11-21 11:05:00,76.81,76.87,76.79,76.86,10400.0,69.2791,69.3332,69.261,69.3242,10400.0
2014-11-21 11:10:00,76.85,76.94,76.84,76.88,13900.0,69.3152,69.3963,69.3061,69.3422,13900.0
2014-11-21 11:15:00,76.87,76.87,76.8,76.8,8300.0,69.3332,69.3332,69.2701,69.2701,8300.0
2014-11-21 11:20:00,76.79,76.81,76.69,76.74,13500.0,69.261,69.2791,69.1709,69.2159,13500.0
2014-11-21 11:25:00,76.72,76.73,76.66,76.66,9300.0,69.1979,69.2069,69.1438,69.1438,9300.0
2014-11-21 11:30:00,76.65,76.67,76.63,76.63,10000.0,69.1348,69.1528,69.1167,69.1167,10000.0
2014-11-21 11:35:00,76.63,76.63,76.55,76.55,10600.0,69.1167,69.1167,69.0446,69.0446,10600.0
2014-11-21 11:40:00,76.55,76.64,76.55,76.58,14700.0,69.0446,69.1258,69.0446,69.0716,14700.0
2014-11-21 11:45:00,76.58,76.68,76.58,76.68,14000.0,69.0716,69.1618,69.0716,69.1618,14000.0
2014-11-21 11:50:00,76.68,76.68,76.56,76.58,22800.0,69.1618,69.1618,69.0536,69.0716,22800.0
2014-11-21 11:55:00,76.58,76.69,76.57,76.64,15100.0,69.0716,69.1709,69.0626,69.1258,15100.0
2014-11-21 12:00:00,76.66,76.66,76.59,76.59,11700.0,69.1438,69.1438,69.0807,69.0807,11700.0
2014-11-21 12:05:00,76.56,76.57,76.5,76.54,7600.0,69.0536,69.0626,68.9995,69.0356,7600.0
2014-11-21 12:10:00,76.54,76.63,76.53,76.57,70300.0,69.0356,69.1167,69.0265,69.0626,70300.0
2014-11-21 12:15:00,76.57,76.6,76.53,76.57,9400.0,69.0626,69.0897,69.0265,69.0626,9400.0
2014-11-21 12:20:00,76.58,76.59,76.51,76.54,8900.0,69.0716,69.0807,69.0085,69.0356,8900.0
2014-11-21 12:25:00,76.54,76.54,76.43,76.43,9900.0,69.0356,69.0356,68.9363,68.9363,9900.0
2014-11-21 12:30:00,76.45,76.54,76.44,76.46,12900.0,68.9544,69.0356,68.9454,68.9634,12900.0
2014-11-21 12:35:00,76.46,76.56,76.46,76.51,15400.0,68.9634,69.0536,68.9634,69.0085,15400.0
2014-11-21 12:40:00,76.52,76.55,76.4,76.41,18700.0,69.0175,69.0446,68.9093,68.9183,18700.0
2014-11-21 12:45:00,76.41,76.42,76.37,76.37,10800.0,68.9183,68.9273,68.8822,68.8822,10800.0
2014-11-21 12:50:00,76.37,76.37,76.22,76.23,35100.0,68.8822,68.8822,68.7469,68.756,35100.0
2014-11-21 12:55:00,76.23,76.34,76.22,76.34,21700.0,68.756,68.8552,68.7469,68.8552,21700.0
2014-11-21 13:00:00,76.35,76.39,76.27,76.35,13800.0,68.8642,68.9003,68.792,68.8642,13800.0
2014-11-21 13:05:00,76.33,76.4,76.23,76.29,12500.0,68.8461,68.9093,68.756,68.8101,12500.0
2014-11-21 13:10:00,76.3,76.35,76.26,76.26,12400.0,68.8191,68.8642,68.783,68.783,12400.0
2014-11-21 13:15:00,76.26,76.27,76.16,76.16,10000.0,68.783,68.792,68.6928,68.6928,10000.0
2014-11-21 13:20:00,76.15,76.17,76.13,76.16,20000.0,68.6838,68.7018,68.6658,68.6928,20000.0
2014-11-21 13:25:00,76.17,76.17,75.97,75.97,19300.0,68.7018,68.7018,68.5214,68.5214,19300.0
2014-11-21 13:30:00,75.97,76.05,75.92,76.01,20100.0,68.5214,68.5936,68.4763,68.5575,20100.0
2014-11-21 13:35:00,76.01,76.05,75.99,76.03,24800.0,68.5575,68.5936,68.5395,68.5756,24800.0
2014-11-21 13:40:00,76.04,76.08,76.0,76.05,15000.0,68.5846,68.6207,68.5485,68.5936,15000.0
2014-11-21 13:45:00,76.05,76.17,76.05,76.17,23400.0,68.5936,68.7018,68.5936,68.7018,23400.0
2014-11-21 13:50:00,76.18,76.24,76.13,76.22,25600.0,68.7109,68.765,68.6658,68.7469,25600.0
2014-11-21 13:55:00,76.21,76.26,76.21,76.23,28100.0,68.7379,68.783,68.7379,68.756,28100.0
2014-11-21 14:00:00,76.23,76.32,76.23,76.3,19400.0,68.756,68.8371,68.756,68.8191,19400.0
2014-11-21 14:05:00,76.3,76.31,76.23,76.23,13500.0,68.8191,68.8281,68.756,68.756,13500.0
2014-11-21 14:10:00,76.24,76.26,76.18,76.18,11100.0,68.765,68.783,68.7109,68.7109,11100.0
2014-11-21 14:15:00,76.18,76.24,76.18,76.21,15500.0,68.7109,68.765,68.7109,68.7379,15500.0
2014-11-21 14:20:00,76.2,76.21,76.11,76.12,11200.0,68.7289,68.7379,68.6477,68.6567,11200.0
2014-11-21 14:25:00,76.12,76.12,76.0,76.03,12600.0,68.6567,68.6567,68.5485,68.5756,12600.0
2014-11-21 14:30:00,76.02,76.07,75.92,76.07,23300.0,68.5665,68.6116,68.4763,68.6116,23300.0
2014-11-21 14:35:00,76.07,76.1,75.91,76.0,30100.0,68.6116,68.6387,68.4673,68.5485,30100.0
2014-11-21 14:40:00,76.0,76.19,76.0,76.19,19300.0,68.5485,68.7199,68.5485,68.7199,19300.0
2014-11-21 14:45:00,76.19,76.21,76.13,76.19,22500.0,68.7199,68.7379,68.6658,68.7199,22500.0
2014-11-21 14:50:00,76.19,76.22,76.16,76.2,14000.0,68.7199,68.7469,68.6928,68.7289,14000.0
2014-11-21 14:55:00,76.21,76.21,76.16,76.18,12700.0,68.7379,68.7379,68.6928,68.7109,12700.0
2014-11-21 15:00:00,76.18,76.23,76.15,76.23,27200.0,68.7109,68.756,68.6838,68.756,27200.0
2014-11-21 15:05:00,76.24,76.25,76.18,76.21,21000.0,68.765,68.774,68.7109,68.7379,21000.0
2014-11-21 15:10:00,76.23,76.27,76.22,76.24,17300.0,68.756,68.792,68.7469,68.765,17300.0
2014-11-21 15:15:00,76.24,76.24,76.14,76.17,12100.0,68.765,68.765,68.6748,68.7018,12100.0
2014-11-21 15:20:00,76.17,76.2,76.13,76.16,19900.0,68.7018,68.7289,68.6658,68.6928,19900.0
2014-11-21 15:25:00,76.17,76.2,76.14,76.17,14900.0,68.7018,68.7289,68.6748,68.7018,14900.0
2014-11-21 15:30:00,76.19,76.2,76.14,76.19,19200.0,68.7199,68.7289,68.6748,68.7199,19200.0
2014-11-21 15:35:00,76.18,76.23,76.11,76.13,32200.0,68.7109,68.756,68.6477,68.6658,32200.0
2014-11-21 15:40:00,76.13,76.18,76.09,76.17,32300.0,68.6658,68.7109,68.6297,68.7018,32300.0
2014-11-21 15:45:00,76.18,76.18,76.11,76.11,40900.0,68.7109,68.7109,68.6477,68.6477,40900.0
2014-11-21 15:50:00,76.11,76.11,75.94,75.94,89600.0,68.6477,68.6477,68.4944,68.4944,89600.0
2014-11-21 15:55:00,75.94,76.01,75.93,75.98,97400.0,68.4944,68.5575,68.4854,68.5305,97400.0
2014-11-24 09:30:00,76.47,76.8,76.47,76.61,49700.0,68.9724,69.2701,68.9724,69.0987,49700.0
2014-11-24 09:35:00,76.61,76.75,76.54,76.69,27800.0,69.0987,69.225,69.0356,69.1709,27800.0
2014-11-24 09:40:00,76.68,76.76,76.65,76.71,20000.0,69.1618,69.234,69.1348,69.1889,20000.0
2014-11-24 09:45:00,76.71,76.76,76.67,76.69,78200.0,69.1889,69.234,69.1528,69.1709,78200.0
2014-11-24 09:50:00,76.68,76.98,76.68,76.98,88300.0,69.1618,69.4324,69.1618,69.4324,88300.0
2014-11-24 09:55:00,77.0,77.11,76.96,77.05,50100.0,69.4505,69.5497,69.4144,69.4956,50100.0
2014-11-24 10:00:00,77.04,77.23,76.93,77.0,73800.0,69.4865,69.6579,69.3873,69.4505,73800.0
2014-11-24 10:05:00,77.0,77.07,76.98,77.02,25500.0,69.4505,69.5136,69.4324,69.4685,25500.0
2014-11-24 10:10:00,77.01,77.04,76.93,77.0,16000.0,69.4595,69.4865,69.3873,69.4505,16000.0
2014-11-24 10:15:00,77.0,77.01,76.92,77.0,19800.0,69.4505,69.4595,69.3783,69.4505,19800.0
2014-11-24 10:20:00,77.0,77.01,76.94,76.96,42700.0,69.4505,69.4595,69.3963,69.4144,42700.0
2014-11-24 10:25:00,76.96,77.01,76.96,76.97,14400.0,69.4144,69.4595,69.4144,69.4234,14400.0
2014-11-24 10:30:00,76.96,76.99,76.85,76.85,104800.0,69.4144,69.4414,69.3152,69.3152,104800.0
2014-11-24 10:35:00,76.86,76.89,76.84,76.88,34500.0,69.3242,69.3512,69.3061,69.3422,34500.0
2014-11-24 10:40:00,76.88,77.0,76.88,76.93,17400.0,69.3422,69.4505,69.3422,69.3873,17400.0
2014-11-24 10:45:00,76.94,77.02,76.92,76.92,16900.0,69.3963,69.4685,69.3783,69.3783,16900.0
2014-11-24 10:50:00,76.9,77.0,76.89,76.93,12500.0,69.3603,69.4505,69.3512,69.3873,12500.0
2014-11-24 10:55:00,76.93,76.98,76.83,76.95,10700.0,69.3873,69.4324,69.2971,69.4054,10700.0
2014-11-24 11:00:00,76.94,77.04,76.94,77.02,9200.0,69.3963,69.4865,69.3963,69.4685,9200.0
2014-11-24 11:05:00,77.04,77.06,76.94,76.95,13400.0,69.4865,69.5046,69.3963,69.4054,13400.0
2014-11-24 11:10:00,76.95,76.95,76.78,76.79,26600.0,69.4054,69.4054,69.252,69.261,26600.0
2014-11-24 11:15:00,76.78,76.79,76.68,76.69,18300.0,69.252,69.261,69.1618,69.1709,18300.0
2014-11-24 11:20:00,76.68,76.68,76.58,76.6,12200.0,69.1618,69.1618,69.0716,69.0897,12200.0
2014-11-24 11:25:00,76.6,76.61,76.52,76.55,13400.0,69.0897,69.0987,69.0175,69.0446,13400.0
2014-11-24 11:30:00,76.55,76.62,76.53,76.6,17600.0,69.0446,69.1077,69.0265,69.0897,17600.0
2014-11-24 11:35:00,76.59,76.67,76.55,76.67,11000.0,69.0807,69.1528,69.0446,69.1528,11000.0
2014-11-24 11:40:00,76.66,76.76,76.63,76.76,12600.0,69.1438,69.234,69.1167,69.234,12600.0
2014-11-24 11:45:00,76.76,76.81,76.75,76.79,12200.0,69.234,69.2791,69.225,69.261,12200.0
2014-11-24 11:50:00,76.8,76.85,76.75,76.83,7600.0,69.2701,69.3152,69.225,69.2971,7600.0
2014-11-24 11:55:00,76.84,76.84,76.77,76.77,7100.0,69.3061,69.3061,69.243,69.243,7100.0
2014-11-24 12:00:00,76.77,76.78,76.67,76.7,45300.0,69.243,69.252,69.1528,69.1799,45300.0
2014-11-24 12:05:00,76.7,76.75,76.69,76.74,23300.0,69.1799,69.225,69.1709,69.2159,23300.0
2014-11-24 12:10:00,76.75,76.75,76.73,76.74,5800.0,69.225,69.225,69.2069,69.2159,5800.0
2014-11-24 12:15:00,76.74,76.74,76.7,76.7,8000.0,69.2159,69.2159,69.1799,69.1799,8000.0
2014-11-24 12:20:00,76.69,76.75,76.69,76.75,12100.0,69.1709,69.225,69.1709,69.225,12100.0
2014-11-24 12:25:00,76.74,76.75,76.73,76.74,8900.0,69.2159,69.225,69.2069,69.2159,8900.0
2014-11-24 12:30:00,76.74,76.74,76.69,76.71,20600.0,69.2159,69.2159,69.1709,69.1889,20600.0
2014-11-24 12:35:00,76.71,76.74,76.71,76.73,13600.0,69.1889,69.2159,69.1889,69.2069,13600.0
2014-11-24 12:40:00,76.73,76.78,76.72,76.78,10400.0,69.2069,69.252,69.1979,69.252,10400.0
2014-11-24 12:45:00,76.79,76.83,76.77,76.78,7700.0,69.261,69.2971,69.243,69.252,7700.0
2014-11-24 12:50:00,76.79,76.79,76.77,76.78,6200.0,69.261,69.261,69.243,69.252,6200.0
2014-11-24 12:55:00,76.77,76.81,76.73,76.81,13600.0,69.243,69.2791,69.2069,69.2791,13600.0
2014-11-24 13:00:00,76.8,76.81,76.73,76.75,15300.0,69.2701,69.2791,69.2069,69.225,15300.0
2014-11-24 13:05:00,76.74,76.75,76.73,76.75,8100.0,69.2159,69.225,69.2069,69.225,8100.0
2014-11-24 13:10:00,76.74,76.77,76.74,76.76,8800.0,69.2159,69.243,69.2159,69.234,8800.0
2014-11-24 13:15:00,76.77,76.79,76.74,76.76,12200.0,69.243,69.261,69.2159,69.234,12200.0
2014-11-24 13:20:00,76.76,76.84,76.76,76.81,5300.0,69.234,69.3061,69.234,69.2791,5300.0
2014-11-24 13:25:00,76.82,76.84,76.8,76.84,7300.0,69.2881,69.3061,69.2701,69.3061,7300.0
2014-11-24 13:30:00,76.84,76.88,76.81,76.81,7500.0,69.3061,69.3422,69.2791,69.2791,7500.0
2014-11-24 13:35:00,76.81,76.85,76.8,76.84,12100.0,69.2791,69.3152,69.2701,69.3061,12100.0
2014-11-24 13:40:00,76.84,76.85,76.82,76.82,11500.0,69.3061,69.3152,69.2881,69.2881,11500.0
2014-11-24 13:45:00,76.81,76.9,76.8,76.85,17200.0,69.2791,69.3603,69.2701,69.3152,17200.0
2014-11-24 13:50:00,76.85,76.88,76.8,76.85,19500.0,69.3152,69.3422,69.2701,69.3152,19500.0
2014-11-24 13:55:00,76.86,76.87,76.85,76.86,13100.0,69.3242,69.3332,69.3152,69.3242,13100.0
2014-11-24 14:00:00,76.85,76.87,76.85,76.86,15800.0,69.3152,69.3332,69.3152,69.3242,15800.0
2014-11-24 14:05:00,76.85,76.86,76.8,76.82,15800.0,69.3152,69.3242,69.2701,69.2881,15800.0
2014-11-24 14:10:00,76.83,76.86,76.75,76.77,23000.0,69.2971,69.3242,69.225,69.243,23000.0
2014-11-24 14:15:00,76.77,76.81,76.76,76.77,14200.0,69.243,69.2791,69.234,69.243,14200.0
2014-11-24 14:20:00,76.76,76.79,76.74,76.77,11000.0,69.234,69.261,69.2159,69.243,11000.0
2014-11-24 14:25:00,76.76,76.78,76.72,76.78,14000.0,69.234,69.252,69.1979,69.252,14000.0
2014-11-24 14:30:00,76.78,76.79,76.74,76.75,11600.0,69.252,69.261,69.2159,69.225,11600.0
2014-11-24 14:35:00,76.74,76.76,76.68,76.75,11600.0,69.2159,69.234,69.1618,69.225,11600.0
2014-11-24 14:40:00,76.75,76.76,76.72,76.75,14200.0,69.225,69.234,69.1979,69.225,14200.0
2014-11-24 14:45:00,76.73,76.76,76.64,76.72,40900.0,69.2069,69.234,69.1258,69.1979,40900.0
2014-11-24 14:50:00,76.73,76.76,76.72,76.74,11100.0,69.2069,69.234,69.1979,69.2159,11100.0
2014-11-24 14:55:00,76.73,76.76,76.7,76.71,19300.0,69.2069,69.234,69.1799,69.1889,19300.0
2014-11-24 15:00:00,76.71,76.75,76.7,76.75,15900.0,69.1889,69.225,69.1799,69.225,15900.0
2014-11-24 15:05:00,76.75,76.76,76.72,76.75,19700.0,69.225,69.234,69.1979,69.225,19700.0
2014-11-24 15:10:00,76.75,76.76,76.7,76.72,30100.0,69.225,69.234,69.1799,69.1979,30100.0
2014-11-24 15:15:00,76.72,76.72,76.7,76.72,20300.0,69.1979,69.1979,69.1799,69.1979,20300.0
2014-11-24 15:20:00,76.73,76.77,76.71,76.74,28400.0,69.2069,69.243,69.1889,69.2159,28400.0
2014-11-24 15:25:00,76.76,76.83,76.74,76.82,26200.0,69.234,69.2971,69.2159,69.2881,26200.0
2014-11-24 15:30:00,76.82,76.87,76.81,76.82,23100.0,69.2881,69.3332,69.2791,69.2881,23100.0
2014-11-24 15:35:00,76.83,76.87,76.81,76.86,22400.0,69.2971,69.3332,69.2791,69.3242,22400.0
2014-11-24 15:40:00,76.86,76.88,76.84,76.88,18800.0,69.3242,69.3422,69.3061,69.3422,18800.0
2014-11-24 15:45:00,76.88,76.88,76.81,76.83,22500.0,69.3422,69.3422,69.2791,69.2971,22500.0
2014-11-24 15:50:00,76.83,76.89,76.83,76.88,37600.0,69.2971,69.3512,69.2971,69.3422,37600.0
2014-11-24 15:55:00,76.89,76.97,76.87,76.97,93800.0,69.3512,69.4234,69.3332,69.4234,93800.0
2014-11-25 09:30:00,77.02,77.3,76.92,77.04,31700.0,69.4685,69.721,69.3783,69.4865,31700.0
2014-11-25 09:35:00,77.0,77.07,76.98,77.01,46100.0,69.4505,69.5136,69.4324,69.4595,46100.0
2014-11-25 09:40:00,77.01,77.07,76.97,77.04,40300.0,69.4595,69.5136,69.4234,69.4865,40300.0
2014-11-25 09:45:00,77.02,77.05,76.97,77.05,25100.0,69.4685,69.4956,69.4234,69.4956,25100.0
2014-11-25 09:50:00,77.05,77.12,77.03,77.09,23800.0,69.4956,69.5587,69.4775,69.5316,23800.0
2014-11-25 09:55:00,77.1,77.14,77.0,77.03,21200.0,69.5407,69.5767,69.4505,69.4775,21200.0
2014-11-25 10:00:00,77.02,77.02,76.94,76.95,57500.0,69.4685,69.4685,69.3963,69.4054,57500.0
2014-11-25 10:05:00,76.95,77.09,76.94,76.98,72500.0,69.4054,69.5316,69.3963,69.4324,72500.0
2014-11-25 10:10:00,76.97,77.17,76.92,76.92,57700.0,69.4234,69.6038,69.3783,69.3783,57700.0
2014-11-25 10:15:00,76.93,77.04,76.82,76.98,91800.0,69.3873,69.4865,69.2881,69.4324,91800.0
2014-11-25 10:20:00,76.96,77.01,76.88,76.94,47600.0,69.4144,69.4595,69.3422,69.3963,47600.0
2014-11-25 10:25:00,76.95,77.09,76.91,77.06,70200.0,69.4054,69.5316,69.3693,69.5046,70200.0
2014-11-25 10:30:00,77.08,77.1,76.84,76.84,48200.0,69.5226,69.5407,69.3061,69.3061,48200.0
2014-11-25 10:35:00,76.82,77.12,76.8,77.01,60900.0,69.2881,69.5587,69.2701,69.4595,60900.0
2014-11-25 10:40:00,77.02,77.08,76.92,77.03,27800.0,69.4685,69.5226,69.3783,69.4775,27800.0
2014-11-25 10:45:00,77.02,77.05,76.91,76.97,99400.0,69.4685,69.4956,69.3693,69.4234,99400.0
2014-11-25 10:50:00,76.99,77.05,76.87,76.95,90900.0,69.4414,69.4956,69.3332,69.4054,90900.0
2014-11-25 10:55:00,76.95,76.95,76.77,76.77,50000.0,69.4054,69.4054,69.243,69.243,50000.0
2014-11-25 11:00:00,76.77,76.78,76.6,76.7,77900.0,69.243,69.252,69.0897,69.1799,77900.0
2014-11-25 11:05:00,76.69,76.75,76.53,76.57,55400.0,69.1709,69.225,69.0265,69.0626,55400.0
2014-11-25 11:10:00,76.59,76.61,76.5,76.57,32300.0,69.0807,69.0987,68.9995,69.0626,32300.0
2014-11-25 11:15:00,76.56,76.62,76.44,76.61,47400.0,69.0536,69.1077,68.9454,69.0987,47400.0
2014-11-25 11:20:00,76.61,76.8,76.61,76.69,36700.0,69.0987,69.2701,69.0987,69.1709,36700.0
2014-11-25 11:25:00,76.69,76.97,76.69,76.85,96900.0,69.1709,69.4234,69.1709,69.3152,96900.0
2014-11-25 11:30:00,76.85,76.85,76.75,76.75,40100.0,69.3152,69.3152,69.225,69.225,40100.0
2014-11-25 11:35:00,76.74,76.8,76.7,76.8,37900.0,69.2159,69.2701,69.1799,69.2701,37900.0
2014-11-25 11:40:00,76.79,76.79,76.71,76.74,56500.0,69.261,69.261,69.1889,69.2159,56500.0
2014-11-25 11:45:00,76.74,76.77,76.72,76.74,50400.0,69.2159,69.243,69.1979,69.2159,50400.0
2014-11-25 11:50:00,76.76,76.76,76.64,76.65,37500.0,69.234,69.234,69.1258,69.1348,37500.0
2014-11-25 11:55:00,76.65,76.78,76.63,76.78,35000.0,69.1348,69.252,69.1167,69.252,35000.0
2014-11-25 12:00:00,76.78,76.79,76.73,76.77,31500.0,69.252,69.261,69.2069,69.243,31500.0
2014-11-25 12:05:00,76.77,76.81,76.75,76.77,52700.0,69.243,69.2791,69.225,69.243,52700.0
2014-11-25 12:10:00,76.77,76.85,76.74,76.74,48000.0,69.243,69.3152,69.2159,69.2159,48000.0
2014-11-25 12:15:00,76.74,76.76,76.69,76.75,70400.0,69.2159,69.234,69.1709,69.225,70400.0
2014-11-25 12:20:00,76.75,76.82,76.74,76.79,34100.0,69.225,69.2881,69.2159,69.261,34100.0
2014-11-25 12:25:00,76.8,76.82,76.72,76.72,27400.0,69.2701,69.2881,69.1979,69.1979,27400.0
2014-11-25 12:30:00,76.73,76.84,76.71,76.77,22700.0,69.2069,69.3061,69.1889,69.243,22700.0
2014-11-25 12:35:00,76.75,76.81,76.75,76.75,26900.0,69.225,69.2791,69.225,69.225,26900.0
2014-11-25 12:40:00,76.75,76.82,76.75,76.77,31700.0,69.225,69.2881,69.225,69.243,31700.0
2014-11-25 12:45:00,76.77,76.77,76.75,76.75,16200.0,69.243,69.243,69.225,69.225,16200.0
2014-11-25 12:50:00,76.76,76.79,76.75,76.79,22600.0,69.234,69.261,69.225,69.261,22600.0
2014-11-25 12:55:00,76.8,76.81,76.75,76.81,24400.0,69.2701,69.2791,69.225,69.2791,24400.0
2014-11-25 13:00:00,76.81,76.81,76.75,76.76,19500.0,69.2791,69.2791,69.225,69.234,19500.0
2014-11-25 13:05:00,76.76,76.8,76.75,76.8,21600.0,69.234,69.2701,69.225,69.2701,21600.0
2014-11-25 13:10:00,76.8,76.82,76.75,76.75,23300.0,69.2701,69.2881,69.225,69.225,23300.0
2014-11-25 13:15:00,76.75,76.76,76.74,76.74,25800.0,69.225,69.234,69.2159,69.2159,25800.0
2014-11-25 13:20:00,76.74,76.76,76.74,76.75,22800.0,69.2159,69.234,69.2159,69.225,22800.0
2014-11-25 13:25:00,76.75,76.76,76.74,76.75,30900.0,69.225,69.234,69.2159,69.225,30900.0
2014-11-25 13:30:00,76.75,76.77,76.74,76.76,27100.0,69.225,69.243,69.2159,69.234,27100.0
2014-11-25 13:35:00,76.77,76.78,76.75,76.77,18100.0,69.243,69.252,69.225,69.243,18100.0
2014-11-25 13:40:00,76.76,76.81,76.76,76.77,22900.0,69.234,69.2791,69.234,69.243,22900.0
2014-11-25 13:45:00,76.77,76.8,76.77,76.8,28000.0,69.243,69.2701,69.243,69.2701,28000.0
2014-11-25 13:50:00,76.79,76.84,76.77,76.84,25200.0,69.261,69.3061,69.243,69.3061,25200.0
2014-11-25 13:55:00,76.84,76.87,76.77,76.77,18400.0,69.3061,69.3332,69.243,69.243,18400.0
2014-11-25 14:00:00,76.77,76.87,76.77,76.85,39000.0,69.243,69.3332,69.243,69.3152,39000.0
2014-11-25 14:05:00,76.86,76.9,76.77,76.77,36500.0,69.3242,69.3603,69.243,69.243,36500.0
2014-11-25 14:10:00,76.77,76.78,76.75,76.75,34700.0,69.243,69.252,69.225,69.225,34700.0
2014-11-25 14:15:00,76.76,76.83,76.75,76.8,52700.0,69.234,69.2971,69.225,69.2701,52700.0
2014-11-25 14:20:00,76.79,76.87,76.79,76.84,50700.0,69.261,69.3332,69.261,69.3061,50700.0
2014-11-25 14:25:00,76.83,76.88,76.82,76.84,47100.0,69.2971,69.3422,69.2881,69.3061,47100.0
2014-11-25 14:30:00,76.83,76.87,76.82,76.86,46500.0,69.2971,69.3332,69.2881,69.3242,46500.0
2014-11-25 14:35:00,76.87,76.88,76.83,76.83,27100.0,69.3332,69.3422,69.2971,69.2971,27100.0
2014-11-25 14:40:00,76.83,76.84,76.72,76.72,32100.0,69.2971,69.3061,69.1979,69.1979,32100.0
2014-11-25 14:45:00,76.72,76.73,76.57,76.61,76500.0,69.1979,69.2069,69.0626,69.0987,76500.0
2014-11-25 14:50:00,76.68,76.74,76.65,76.72,40500.0,69.1618,69.2159,69.1348,69.1979,40500.0
2014-11-25 14:55:00,76.73,76.86,76.72,76.83,61600.0,69.2069,69.3242,69.1979,69.2971,61600.0
2014-11-25 15:00:00,76.83,76.91,76.83,76.87,42900.0,69.2971,69.3693,69.2971,69.3332,42900.0
2014-11-25 15:05:00,76.88,76.93,76.86,76.92,39600.0,69.3422,69.3873,69.3242,69.3783,39600.0
2014-11-25 15:10:00,76.92,76.93,76.85,76.85,39100.0,69.3783,69.3873,69.3152,69.3152,39100.0
2014-11-25 15:15:00,76.85,76.95,76.85,76.94,54500.0,69.3152,69.4054,69.3152,69.3963,54500.0
2014-11-25 15:20:00,76.95,76.96,76.85,76.95,40400.0,69.4054,69.4144,69.3152,69.4054,40400.0
2014-11-25 15:25:00,76.95,77.05,76.95,77.0,55700.0,69.4054,69.4956,69.4054,69.4505,55700.0
2014-11-25 15:30:00,77.0,77.05,76.98,77.0,63600.0,69.4505,69.4956,69.4324,69.4505,63600.0
2014-11-25 15:35:00,76.99,77.19,76.99,77.19,107100.0,69.4414,69.6218,69.4414,69.6218,107100.0
2014-11-25 15:40:00,77.19,77.2,77.09,77.1,125800.0,69.6218,69.6308,69.5316,69.5407,125800.0
2014-11-25 15:45:00,77.1,77.1,77.0,77.08,90200.0,69.5407,69.5407,69.4505,69.5226,90200.0
2014-11-25 15:50:00,77.06,77.16,76.93,77.0,228800.0,69.5046,69.5948,69.3873,69.4505,228800.0
2014-11-25 15:55:00,76.99,77.18,76.89,77.04,323200.0,69.4414,69.6128,69.3512,69.4865,323200.0
2014-11-26 09:30:00,76.82,77.3,76.77,77.26,28200.0,69.2881,69.721,69.243,69.685,28200.0
2014-11-26 09:35:00,77.28,77.44,77.22,77.32,11200.0,69.703,69.8473,69.6489,69.7391,11200.0
2014-11-26 09:40:00,77.35,77.39,77.25,77.35,4100.0,69.7661,69.8022,69.6759,69.7661,4100.0
2014-11-26 09:45:00,77.36,77.41,77.27,77.33,8600.0,69.7752,69.8203,69.694,69.7481,8600.0
2014-11-26 09:50:00,77.3,77.42,77.27,77.42,7900.0,69.721,69.8293,69.694,69.8293,7900.0
2014-11-26 09:55:00,77.44,77.65,77.44,77.45,21400.0,69.8473,70.0367,69.8473,69.8563,21400.0
2014-11-26 10:00:00,77.43,77.58,77.33,77.49,36900.0,69.8383,69.9736,69.7481,69.8924,36900.0
2014-11-26 10:05:00,77.46,77.47,77.29,77.32,8100.0,69.8654,69.8744,69.712,69.7391,8100.0
2014-11-26 10:10:00,77.34,77.38,77.34,77.37,3900.0,69.7571,69.7932,69.7571,69.7842,3900.0
2014-11-26 10:15:00,77.41,77.41,77.29,77.4,6800.0,69.8203,69.8203,69.712,69.8112,6800.0
2014-11-26 10:20:00,77.42,77.46,77.41,77.44,4200.0,69.8293,69.8654,69.8203,69.8473,4200.0
2014-11-26 10:25:00,77.43,77.5,77.42,77.49,6300.0,69.8383,69.9014,69.8293,69.8924,6300.0
2014-11-26 10:30:00,77.49,77.58,77.47,77.58,14100.0,69.8924,69.9736,69.8744,69.9736,14100.0
2014-11-26 10:35:00,77.59,77.63,77.57,77.57,11600.0,69.9826,70.0187,69.9646,69.9646,11600.0
2014-11-26 10:40:00,77.56,77.58,77.49,77.52,7100.0,69.9556,69.9736,69.8924,69.9195,7100.0
2014-11-26 10:45:00,77.52,77.53,77.43,77.52,10900.0,69.9195,69.9285,69.8383,69.9195,10900.0
2014-11-26 10:50:00,77.5,77.5,77.43,77.45,5500.0,69.9014,69.9014,69.8383,69.8563,5500.0
2014-11-26 10:55:00,77.44,77.46,77.41,77.43,5500.0,69.8473,69.8654,69.8203,69.8383,5500.0
2014-11-26 11:00:00,77.41,77.41,77.32,77.32,5700.0,69.8203,69.8203,69.7391,69.7391,5700.0
2014-11-26 11:05:00,77.31,77.32,77.24,77.31,9600.0,69.7301,69.7391,69.6669,69.7301,9600.0
2014-11-26 11:10:00,77.33,77.38,77.32,77.32,14700.0,69.7481,69.7932,69.7391,69.7391,14700.0
2014-11-26 11:15:00,77.3,77.36,77.26,77.29,5000.0,69.721,69.7752,69.685,69.712,5000.0
2014-11-26 11:20:00,77.3,77.32,77.23,77.25,4100.0,69.721,69.7391,69.6579,69.6759,4100.0
2014-11-26 11:25:00,77.24,77.32,77.24,77.32,4600.0,69.6669,69.7391,69.6669,69.7391,4600.0
2014-11-26 11:30:00,77.34,77.38,77.32,77.36,4500.0,69.7571,69.7932,69.7391,69.7752,4500.0
2014-11-26 11:35:00,77.36,77.5,77.36,77.46,9700.0,69.7752,69.9014,69.7752,69.8654,9700.0
2014-11-26 11:40:00,77.46,77.5,77.45,77.45,3700.0,69.8654,69.9014,69.8563,69.8563,3700.0
2014-11-26 11:45:00,77.45,77.52,77.45,77.5,2700.0,69.8563,69.9195,69.8563,69.9014,2700.0
2014-11-26 11:50:00,77.5,77.52,77.45,77.46,6100.0,69.9014,69.9195,69.8563,69.8654,6100.0
2014-11-26 11:55:00,77.46,77.46,77.36,77.4,5900.0,69.8654,69.8654,69.7752,69.8112,5900.0
2014-11-26 12:00:00,77.4,77.44,77.39,77.44,3200.0,69.8112,69.8473,69.8022,69.8473,3200.0
2014-11-26 12:05:00,77.45,77.46,77.36,77.41,8000.0,69.8563,69.8654,69.7752,69.8203,8000.0
2014-11-26 12:10:00,77.38,77.41,77.33,77.4,3400.0,69.7932,69.8203,69.7481,69.8112,3400.0
2014-11-26 12:15:00,77.39,77.4,77.37,77.39,2900.0,69.8022,69.8112,69.7842,69.8022,2900.0
2014-11-26 12:20:00,77.41,77.44,77.39,77.42,7000.0,69.8203,69.8473,69.8022,69.8293,7000.0
2014-11-26 12:25:00,77.41,77.45,77.4,77.45,3100.0,69.8203,69.8563,69.8112,69.8563,3100.0
2014-11-26 12:30:00,77.45,77.53,77.45,77.53,4300.0,69.8563,69.9285,69.8563,69.9285,4300.0
2014-11-26 12:35:00,77.53,77.55,77.5,77.5,6300.0,69.9285,69.9465,69.9014,69.9014,6300.0
2014-11-26 12:40:00,77.47,77.5,77.47,77.47,7900.0,69.8744,69.9014,69.8744,69.8744,7900.0
2014-11-26 12:45:00,77.46,77.46,77.39,77.39,2600.0,69.8654,69.8654,69.8022,69.8022,2600.0
2014-11-26 12:50:00,77.37,77.38,77.33,77.36,2900.0,69.7842,69.7932,69.7481,69.7752,2900.0
2014-11-26 12:55:00,77.35,77.37,77.33,77.35,2600.0,69.7661,69.7842,69.7481,69.7661,2600.0
2014-11-26 13:00:00,77.35,77.39,77.35,77.37,4900.0,69.7661,69.8022,69.7661,69.7842,4900.0
2014-11-26 13:05:00,77.37,77.38,77.35,77.36,2300.0,69.7842,69.7932,69.7661,69.7752,2300.0
2014-11-26 13:10:00,77.36,77.36,77.28,77.3,7300.0,69.7752,69.7752,69.703,69.721,7300.0
2014-11-26 13:15:00,77.32,77.34,77.3,77.34,2900.0,69.7391,69.7571,69.721,69.7571,2900.0
2014-11-26 13:20:00,77.34,77.35,77.31,77.33,3000.0,69.7571,69.7661,69.7301,69.7481,3000.0
2014-11-26 13:25:00,77.34,77.41,77.34,77.39,5300.0,69.7571,69.8203,69.7571,69.8022,5300.0
2014-11-26 13:30:00,77.39,77.44,77.39,77.42,2300.0,69.8022,69.8473,69.8022,69.8293,2300.0
2014-11-26 13:35:00,77.41,77.45,77.37,77.41,4300.0,69.8203,69.8563,69.7842,69.8203,4300.0
2014-11-26 13:40:00,77.42,77.47,77.42,77.47,3100.0,69.8293,69.8744,69.8293,69.8744,3100.0
2014-11-26 13:45:00,77.47,77.5,77.46,77.5,5500.0,69.8744,69.9014,69.8654,69.9014,5500.0
2014-11-26 13:50:00,77.49,77.49,77.41,77.47,5500.0,69.8924,69.8924,69.8203,69.8744,5500.0
2014-11-26 13:55:00,77.45,77.5,77.45,77.5,3200.0,69.8563,69.9014,69.8563,69.9014,3200.0
2014-11-26 14:00:00,77.48,77.5,77.41,77.41,6100.0,69.8834,69.9014,69.8203,69.8203,6100.0
2014-11-26 14:05:00,77.4,77.43,77.38,77.42,8300.0,69.8112,69.8383,69.7932,69.8293,8300.0
2014-11-26 14:10:00,77.42,77.44,77.34,77.35,5300.0,69.8293,69.8473,69.7571,69.7661,5300.0
2014-11-26 14:15:00,77.36,77.41,77.36,77.41,3200.0,69.7752,69.8203,69.7752,69.8203,3200.0
2014-11-26 14:20:00,77.42,77.5,77.41,77.5,5900.0,69.8293,69.9014,69.8203,69.9014,5900.0
2014-11-26 14:25:00,77.48,77.51,77.45,77.45,12500.0,69.8834,69.9105,69.8563,69.8563,12500.0
2014-11-26 14:30:00,77.44,77.48,77.44,77.46,3700.0,69.8473,69.8834,69.8473,69.8654,3700.0
2014-11-26 14:35:00,77.47,77.48,77.43,77.45,8500.0,69.8744,69.8834,69.8383,69.8563,8500.0
2014-11-26 14:40:00,77.45,77.47,77.44,77.47,5900.0,69.8563,69.8744,69.8473,69.8744,5900.0
2014-11-26 14:45:00,77.47,77.47,77.43,77.43,9100.0,69.8744,69.8744,69.8383,69.8383,9100.0
2014-11-26 14:50:00,77.43,77.45,77.41,77.45,8500.0,69.8383,69.8563,69.8203,69.8563,8500.0
2014-11-26 14:55:00,77.45,77.45,77.39,77.39,8100.0,69.8563,69.8563,69.8022,69.8022,8100.0
2014-11-26 15:00:00,77.39,77.43,77.37,77.37,8900.0,69.8022,69.8383,69.7842,69.7842,8900.0
2014-11-26 15:05:00,77.37,77.37,77.32,77.35,8400.0,69.7842,69.7842,69.7391,69.7661,8400.0
2014-11-26 15:10:00,77.36,77.44,77.35,77.44,8000.0,69.7752,69.8473,69.7661,69.8473,8000.0
2014-11-26 15:15:00,77.44,77.45,77.39,77.45,9300.0,69.8473,69.8563,69.8022,69.8563,9300.0
2014-11-26 15:20:00,77.45,77.46,77.37,77.37,13300.0,69.8563,69.8654,69.7842,69.7842,13300.0
2014-11-26 15:25:00,77.37,77.39,77.35,77.36,10600.0,69.7842,69.8022,69.7661,69.7752,10600.0
2014-11-26 15:30:00,77.37,77.41,77.36,77.37,10700.0,69.7842,69.8203,69.7752,69.7842,10700.0
2014-11-26 15:35:00,77.37,77.42,77.37,77.41,14800.0,69.7842,69.8293,69.7842,69.8203,14800.0
2014-11-26 15:40:00,77.4,77.49,77.39,77.47,23400.0,69.8112,69.8924,69.8022,69.8744,23400.0
2014-11-26 15:45:00,77.47,77.49,77.43,77.48,21600.0,69.8744,69.8924,69.8383,69.8834,21600.0
2014-11-26 15:50:00,77.48,77.52,77.45,77.51,48700.0,69.8834,69.9195,69.8563,69.9105,48700.0
2014-11-26 15:55:00,77.52,77.56,77.46,77.49,109700.0,69.9195,69.9556,69.8654,69.8924,109700.0
2014-11-28 09:30:00,78.33,78.63,78.15,78.46,70000.0,70.6501,70.9206,70.4877,70.7673,70000.0
2014-11-28 09:35:00,78.46,78.46,78.17,78.17,36500.0,70.7673,70.7673,70.5057,70.5057,36500.0
2014-11-28 09:40:00,78.19,78.49,78.18,78.42,23100.0,70.5238,70.7944,70.5148,70.7312,23100.0
2014-11-28 09:45:00,78.42,78.59,78.38,78.57,16700.0,70.7312,70.8846,70.6952,70.8665,16700.0
2014-11-28 09:50:00,78.55,78.61,78.49,78.61,25400.0,70.8485,70.9026,70.7944,70.9026,25400.0
2014-11-28 09:55:00,78.6,78.71,78.58,78.71,11500.0,70.8936,70.9928,70.8755,70.9928,11500.0
2014-11-28 10:00:00,78.71,78.71,78.56,78.56,10900.0,70.9928,70.9928,70.8575,70.8575,10900.0
2014-11-28 10:05:00,78.59,78.65,78.56,78.64,11800.0,70.8846,70.9387,70.8575,70.9297,11800.0
2014-11-28 10:10:00,78.62,78.71,78.62,78.63,12000.0,70.9116,70.9928,70.9116,70.9206,12000.0
2014-11-28 10:15:00,78.62,78.74,78.62,78.72,9000.0,70.9116,71.0199,70.9116,71.0018,9000.0
2014-11-28 10:20:00,78.75,78.87,78.73,78.85,14000.0,71.0289,71.1371,71.0108,71.1191,14000.0
2014-11-28 10:25:00,78.84,78.85,78.74,78.8,12500.0,71.1101,71.1191,71.0199,71.074,12500.0
2014-11-28 10:30:00,78.82,78.94,78.81,78.91,11500.0,71.092,71.2002,71.083,71.1732,11500.0
2014-11-28 10:35:00,78.91,79.01,78.91,78.97,12400.0,71.1732,71.2634,71.1732,71.2273,12400.0
2014-11-28 10:40:00,78.93,79.02,78.92,78.95,14500.0,71.1912,71.2724,71.1822,71.2093,14500.0
2014-11-28 10:45:00,78.98,78.98,78.85,78.87,10800.0,71.2363,71.2363,71.1191,71.1371,10800.0
2014-11-28 10:50:00,78.85,78.86,78.76,78.77,9900.0,71.1191,71.1281,71.0379,71.0469,9900.0
2014-11-28 10:55:00,78.77,78.87,78.75,78.87,15800.0,71.0469,71.1371,71.0289,71.1371,15800.0
2014-11-28 11:00:00,78.9,78.98,78.88,78.96,11300.0,71.1642,71.2363,71.1461,71.2183,11300.0
2014-11-28 11:05:00,78.95,79.0,78.94,78.95,10200.0,71.2093,71.2544,71.2002,71.2093,10200.0
2014-11-28 11:10:00,78.95,79.0,78.93,79.0,12900.0,71.2093,71.2544,71.1912,71.2544,12900.0
2014-11-28 11:15:00,78.97,79.0,78.92,78.96,13400.0,71.2273,71.2544,71.1822,71.2183,13400.0
2014-11-28 11:20:00,78.98,79.05,78.98,79.02,12100.0,71.2363,71.2995,71.2363,71.2724,12100.0
2014-11-28 11:25:00,79.0,79.07,78.97,79.05,10400.0,71.2544,71.3175,71.2273,71.2995,10400.0
2014-11-28 11:30:00,79.04,79.07,79.0,79.07,15600.0,71.2904,71.3175,71.2544,71.3175,15600.0
2014-11-28 11:35:00,79.08,79.17,79.06,79.1,10000.0,71.3265,71.4077,71.3085,71.3446,10000.0
2014-11-28 11:40:00,79.1,79.21,79.09,79.2,12600.0,71.3446,71.4438,71.3355,71.4348,12600.0
2014-11-28 11:45:00,79.2,79.2,79.09,79.09,12700.0,71.4348,71.4348,71.3355,71.3355,12700.0
2014-11-28 11:50:00,79.12,79.2,79.09,79.15,9000.0,71.3626,71.4348,71.3355,71.3897,9000.0
2014-11-28 11:55:00,79.14,79.2,79.13,79.13,15800.0,71.3806,71.4348,71.3716,71.3716,15800.0
2014-11-28 12:00:00,79.12,79.13,79.02,79.03,23700.0,71.3626,71.3716,71.2724,71.2814,23700.0
2014-11-28 12:05:00,79.03,79.04,78.93,78.94,14300.0,71.2814,71.2904,71.1912,71.2002,14300.0
2014-11-28 12:10:00,78.89,78.99,78.89,78.98,22400.0,71.1551,71.2453,71.1551,71.2363,22400.0
2014-11-28 12:15:00,78.96,79.05,78.95,78.99,18600.0,71.2183,71.2995,71.2093,71.2453,18600.0
2014-11-28 12:20:00,79.02,79.07,79.0,79.01,16100.0,71.2724,71.3175,71.2544,71.2634,16100.0
2014-11-28 12:25:00,79.01,79.01,78.91,78.93,14300.0,71.2634,71.2634,71.1732,71.1912,14300.0
2014-11-28 12:30:00,78.9,78.96,78.88,78.9,14800.0,71.1642,71.2183,71.1461,71.1642,14800.0
2014-11-28 12:35:00,78.91,78.91,78.8,78.83,13100.0,71.1732,71.1732,71.074,71.101,13100.0
2014-11-28 12:40:00,78.82,78.84,78.75,78.78,20700.0,71.092,71.1101,71.0289,71.0559,20700.0
2014-11-28 12:45:00,78.77,78.79,78.72,78.73,16800.0,71.0469,71.065,71.0018,71.0108,16800.0
2014-11-28 12:50:00,78.74,78.81,78.73,78.81,20800.0,71.0199,71.083,71.0108,71.083,20800.0
2014-11-28 12:55:00,78.8,78.81,78.67,78.78,47300.0,71.074,71.083,70.9567,71.0559,47300.0
2014-12-01 09:30:00,78.5,78.72,78.32,78.71,30400.0,70.8034,71.0018,70.641,70.9928,30400.0
2014-12-01 09:35:00,78.69,78.79,78.54,78.65,22400.0,70.9748,71.065,70.8395,70.9387,22400.0
2014-12-01 09:40:00,78.64,78.66,78.32,78.34,16300.0,70.9297,70.9477,70.641,70.6591,16300.0
2014-12-01 09:45:00,78.33,78.33,78.16,78.18,21700.0,70.6501,70.6501,70.4967,70.5148,21700.0
2014-12-01 09:50:00,78.16,78.24,78.0,78.17,21400.0,70.4967,70.5689,70.3524,70.5057,21400.0
2014-12-01 09:55:00,78.17,78.46,78.07,78.46,7900.0,70.5057,70.7673,70.4155,70.7673,7900.0
2014-12-01 10:00:00,78.46,78.51,78.27,78.36,15700.0,70.7673,70.8124,70.5959,70.6771,15700.0
2014-12-01 10:05:00,78.3,78.39,78.26,78.36,8900.0,70.623,70.7042,70.5869,70.6771,8900.0
2014-12-01 10:10:00,78.33,78.51,78.3,78.46,8300.0,70.6501,70.8124,70.623,70.7673,8300.0
2014-12-01 10:15:00,78.45,78.59,78.36,78.5,10700.0,70.7583,70.8846,70.6771,70.8034,10700.0
2014-12-01 10:20:00,78.57,78.68,78.53,78.68,8700.0,70.8665,70.9657,70.8304,70.9657,8700.0
2014-12-01 10:25:00,78.68,78.71,78.56,78.61,8100.0,70.9657,70.9928,70.8575,70.9026,8100.0
2014-12-01 10:30:00,78.59,78.59,78.39,78.42,12800.0,70.8846,70.8846,70.7042,70.7312,12800.0
2014-12-01 10:35:00,78.42,78.53,78.35,78.36,7400.0,70.7312,70.8304,70.6681,70.6771,7400.0
2014-12-01 10:40:00,78.37,78.37,78.2,78.23,38500.0,70.6861,70.6861,70.5328,70.5599,38500.0
2014-12-01 10:45:00,78.25,78.28,78.2,78.22,11400.0,70.5779,70.605,70.5328,70.5508,11400.0
2014-12-01 10:50:00,78.21,78.21,77.96,78.09,23000.0,70.5418,70.5418,70.3163,70.4336,23000.0
2014-12-01 10:55:00,78.07,78.18,78.0,78.08,20900.0,70.4155,70.5148,70.3524,70.4246,20900.0
2014-12-01 11:00:00,78.08,78.24,78.07,78.24,7500.0,70.4246,70.5689,70.4155,70.5689,7500.0
2014-12-01 11:05:00,78.24,78.3,78.15,78.17,54400.0,70.5689,70.623,70.4877,70.5057,54400.0
2014-12-01 11:10:00,78.19,78.27,78.17,78.19,6200.0,70.5238,70.5959,70.5057,70.5238,6200.0
2014-12-01 11:15:00,78.16,78.24,78.16,78.18,9200.0,70.4967,70.5689,70.4967,70.5148,9200.0
2014-12-01 11:20:00,78.18,78.37,78.18,78.26,25300.0,70.5148,70.6861,70.5148,70.5869,25300.0
2014-12-01 11:25:00,78.25,78.35,78.21,78.25,11200.0,70.5779,70.6681,70.5418,70.5779,11200.0
2014-12-01 11:30:00,78.26,78.29,78.16,78.21,9900.0,70.5869,70.614,70.4967,70.5418,9900.0
2014-12-01 11:35:00,78.21,78.23,78.13,78.13,5700.0,70.5418,70.5599,70.4697,70.4697,5700.0
2014-12-01 11:40:00,78.14,78.22,78.12,78.19,7700.0,70.4787,70.5508,70.4606,70.5238,7700.0
2014-12-01 11:45:00,78.19,78.19,78.03,78.03,14100.0,70.5238,70.5238,70.3795,70.3795,14100.0
2014-12-01 11:50:00,78.03,78.05,77.9,77.9,12700.0,70.3795,70.3975,70.2622,70.2622,12700.0
2014-12-01 11:55:00,77.9,77.9,77.74,77.76,19500.0,70.2622,70.2622,70.1179,70.1359,19500.0
2014-12-01 12:00:00,77.75,77.85,77.72,77.74,20900.0,70.1269,70.2171,70.0999,70.1179,20900.0
2014-12-01 12:05:00,77.76,77.77,77.69,77.7,12300.0,70.1359,70.145,70.0728,70.0818,12300.0
2014-12-01 12:10:00,77.7,77.77,77.66,77.77,15500.0,70.0818,70.145,70.0457,70.145,15500.0
2014-12-01 12:15:00,77.8,77.8,77.73,77.73,7100.0,70.172,70.172,70.1089,70.1089,7100.0
2014-12-01 12:20:00,77.75,77.78,77.64,77.76,13800.0,70.1269,70.154,70.0277,70.1359,13800.0
2014-12-01 12:25:00,77.75,77.78,77.67,77.72,21700.0,70.1269,70.154,70.0548,70.0999,21700.0
2014-12-01 12:30:00,77.73,77.86,77.69,77.85,40900.0,70.1089,70.2261,70.0728,70.2171,40900.0
2014-12-01 12:35:00,77.84,78.11,77.83,78.08,59600.0,70.2081,70.4516,70.1991,70.4246,59600.0
2014-12-01 12:40:00,78.08,78.13,77.96,77.99,40300.0,70.4246,70.4697,70.3163,70.3434,40300.0
2014-12-01 12:45:00,78.0,78.0,77.89,77.9,29900.0,70.3524,70.3524,70.2532,70.2622,29900.0
2014-12-01 12:50:00,77.9,77.9,77.77,77.81,13300.0,70.2622,70.2622,70.145,70.181,13300.0
2014-12-01 12:55:00,77.82,77.93,77.82,77.89,29100.0,70.1901,70.2893,70.1901,70.2532,29100.0
2014-12-01 13:00:00,77.89,77.93,77.85,77.85,22600.0,70.2532,70.2893,70.2171,70.2171,22600.0
2014-12-01 13:05:00,77.83,77.83,77.67,77.72,24100.0,70.1991,70.1991,70.0548,70.0999,24100.0
2014-12-01 13:10:00,77.72,77.75,77.61,77.61,18700.0,70.0999,70.1269,70.0006,70.0006,18700.0
2014-12-01 13:15:00,77.63,77.65,77.55,77.55,11700.0,70.0187,70.0367,69.9465,69.9465,11700.0
2014-12-01 13:20:00,77.55,77.66,77.55,77.66,12800.0,69.9465,70.0457,69.9465,70.0457,12800.0
2014-12-01 13:25:00,77.65,77.66,77.6,77.65,5200.0,70.0367,70.0457,69.9916,70.0367,5200.0
2014-12-01 13:30:00,77.66,77.72,77.66,77.7,8900.0,70.0457,70.0999,70.0457,70.0818,8900.0
2014-12-01 13:35:00,77.71,77.76,77.69,77.71,10100.0,70.0908,70.1359,70.0728,70.0908,10100.0
2014-12-01 13:40:00,77.71,77.76,77.71,77.72,10400.0,70.0908,70.1359,70.0908,70.0999,10400.0
2014-12-01 13:45:00,77.73,77.82,77.7,77.77,9000.0,70.1089,70.1901,70.0818,70.145,9000.0
2014-12-01 13:50:00,77.77,77.77,77.66,77.68,7100.0,70.145,70.145,70.0457,70.0638,7100.0
2014-12-01 13:55:00,77.69,77.73,77.63,77.63,11800.0,70.0728,70.1089,70.0187,70.0187,11800.0
2014-12-01 14:00:00,77.64,77.67,77.64,77.65,9400.0,70.0277,70.0548,70.0277,70.0367,9400.0
2014-12-01 14:05:00,77.64,77.64,77.56,77.58,8400.0,70.0277,70.0277,69.9556,69.9736,8400.0
2014-12-01 14:10:00,77.57,77.57,77.5,77.53,16700.0,69.9646,69.9646,69.9014,69.9285,16700.0
2014-12-01 14:15:00,77.53,77.53,77.42,77.44,12800.0,69.9285,69.9285,69.8293,69.8473,12800.0
2014-12-01 14:20:00,77.44,77.44,77.37,77.38,13600.0,69.8473,69.8473,69.7842,69.7932,13600.0
2014-12-01 14:25:00,77.38,77.47,77.37,77.4,19600.0,69.7932,69.8744,69.7842,69.8112,19600.0
2014-12-01 14:30:00,77.4,77.48,77.38,77.45,11700.0,69.8112,69.8834,69.7932,69.8563,11700.0
2014-12-01 14:35:00,77.46,77.56,77.41,77.55,16400.0,69.8654,69.9556,69.8203,69.9465,16400.0
2014-12-01 14:40:00,77.55,77.56,77.51,77.51,10000.0,69.9465,69.9556,69.9105,69.9105,10000.0
2014-12-01 14:45:00,77.5,77.58,77.47,77.56,14300.0,69.9014,69.9736,69.8744,69.9556,14300.0
2014-12-01 14:50:00,77.57,77.58,77.53,77.57,10000.0,69.9646,69.9736,69.9285,69.9646,10000.0
2014-12-01 14:55:00,77.57,77.59,77.46,77.48,11300.0,69.9646,69.9826,69.8654,69.8834,11300.0
2014-12-01 15:00:00,77.46,77.61,77.46,77.6,12600.0,69.8654,70.0006,69.8654,69.9916,12600.0
2014-12-01 15:05:00,77.6,77.6,77.48,77.52,13500.0,69.9916,69.9916,69.8834,69.9195,13500.0
2014-12-01 15:10:00,77.52,77.58,77.51,77.56,22100.0,69.9195,69.9736,69.9105,69.9556,22100.0
2014-12-01 15:15:00,77.56,77.67,77.55,77.63,26000.0,69.9556,70.0548,69.9465,70.0187,26000.0
2014-12-01 15:20:00,77.65,77.69,77.65,77.67,18100.0,70.0367,70.0728,70.0367,70.0548,18100.0
2014-12-01 15:25:00,77.68,77.69,77.64,77.64,19100.0,70.0638,70.0728,70.0277,70.0277,19100.0
2014-12-01 15:30:00,77.64,77.66,77.6,77.64,18100.0,70.0277,70.0457,69.9916,70.0277,18100.0
2014-12-01 15:35:00,77.63,77.65,77.52,77.58,34400.0,70.0187,70.0367,69.9195,69.9736,34400.0
2014-12-01 15:40:00,77.58,77.59,77.45,77.47,33600.0,69.9736,69.9826,69.8563,69.8744,33600.0
2014-12-01 15:45:00,77.49,77.57,77.47,77.49,50200.0,69.8924,69.9646,69.8744,69.8924,50200.0
2014-12-01 15:50:00,77.48,77.49,77.43,77.46,32500.0,69.8834,69.8924,69.8383,69.8654,32500.0
2014-12-01 15:55:00,77.46,77.57,77.45,77.47,87100.0,69.8654,69.9646,69.8563,69.8744,87100.0
2014-12-02 09:30:00,77.73,77.97,77.41,77.66,32800.0,70.1089,70.3254,69.8203,70.0457,32800.0
2014-12-02 09:35:00,77.73,78.1,77.66,77.94,16100.0,70.1089,70.4426,70.0457,70.2983,16100.0
2014-12-02 09:40:00,77.93,78.05,77.86,77.95,12300.0,70.2893,70.3975,70.2261,70.3073,12300.0
2014-12-02 09:45:00,77.97,77.97,77.8,77.86,18300.0,70.3254,70.3254,70.172,70.2261,18300.0
2014-12-02 09:50:00,77.83,77.95,77.8,77.93,5400.0,70.1991,70.3073,70.172,70.2893,5400.0
2014-12-02 09:55:00,77.93,77.98,77.82,77.95,5800.0,70.2893,70.3344,70.1901,70.3073,5800.0
2014-12-02 10:00:00,77.93,78.01,77.84,78.0,15800.0,70.2893,70.3614,70.2081,70.3524,15800.0
2014-12-02 10:05:00,78.02,78.13,77.98,78.06,47400.0,70.3704,70.4697,70.3344,70.4065,47400.0
2014-12-02 10:10:00,78.06,78.12,78.02,78.07,13500.0,70.4065,70.4606,70.3704,70.4155,13500.0
2014-12-02 10:15:00,78.07,78.15,78.0,78.12,27300.0,70.4155,70.4877,70.3524,70.4606,27300.0
2014-12-02 10:20:00,78.14,78.19,78.05,78.08,25300.0,70.4787,70.5238,70.3975,70.4246,25300.0
2014-12-02 10:25:00,78.07,78.07,77.98,78.06,17800.0,70.4155,70.4155,70.3344,70.4065,17800.0
2014-12-02 10:30:00,78.1,78.1,77.99,78.04,17700.0,70.4426,70.4426,70.3434,70.3885,17700.0
2014-12-02 10:35:00,78.05,78.05,77.92,77.96,25900.0,70.3975,70.3975,70.2803,70.3163,25900.0
2014-12-02 10:40:00,77.96,78.02,77.9,77.91,21400.0,70.3163,70.3704,70.2622,70.2712,21400.0
2014-12-02 10:45:00,77.9,77.94,77.84,77.84,11700.0,70.2622,70.2983,70.2081,70.2081,11700.0
2014-12-02 10:50:00,77.82,77.84,77.75,77.81,15800.0,70.1901,70.2081,70.1269,70.181,15800.0
2014-12-02 10:55:00,77.83,77.9,77.72,77.78,11500.0,70.1991,70.2622,70.0999,70.154,11500.0
2014-12-02 11:00:00,77.81,77.92,77.8,77.83,15800.0,70.181,70.2803,70.172,70.1991,15800.0
2014-12-02 11:05:00,77.82,77.86,77.75,77.76,16400.0,70.1901,70.2261,70.1269,70.1359,16400.0
2014-12-02 11:10:00,77.77,77.81,77.69,77.7,23500.0,70.145,70.181,70.0728,70.0818,23500.0
2014-12-02 11:15:00,77.73,77.81,77.68,77.68,22800.0,70.1089,70.181,70.0638,70.0638,22800.0
2014-12-02 11:20:00,77.68,77.71,77.48,77.5,34700.0,70.0638,70.0908,69.8834,69.9014,34700.0
2014-12-02 11:25:00,77.51,77.54,77.43,77.43,32000.0,69.9105,69.9375,69.8383,69.8383,32000.0
2014-12-02 11:30:00,77.45,77.49,77.4,77.45,8900.0,69.8563,69.8924,69.8112,69.8563,8900.0
2014-12-02 11:35:00,77.46,77.55,77.44,77.53,11900.0,69.8654,69.9465,69.8473,69.9285,11900.0
2014-12-02 11:40:00,77.53,77.71,77.51,77.7,11700.0,69.9285,70.0908,69.9105,70.0818,11700.0
2014-12-02 11:45:00,77.71,77.71,77.6,77.62,9900.0,70.0908,70.0908,69.9916,70.0097,9900.0
2014-12-02 11:50:00,77.64,77.72,77.64,77.7,14300.0,70.0277,70.0999,70.0277,70.0818,14300.0
2014-12-02 11:55:00,77.71,77.77,77.69,77.77,10600.0,70.0908,70.145,70.0728,70.145,10600.0
2014-12-02 12:00:00,77.76,77.77,77.65,77.68,11700.0,70.1359,70.145,70.0367,70.0638,11700.0
2014-12-02 12:05:00,77.67,77.69,77.58,77.65,8400.0,70.0548,70.0728,69.9736,70.0367,8400.0
2014-12-02 12:10:00,77.64,77.67,77.58,77.6,5700.0,70.0277,70.0548,69.9736,69.9916,5700.0
2014-12-02 12:15:00,77.6,77.62,77.51,77.54,7600.0,69.9916,70.0097,69.9105,69.9375,7600.0
2014-12-02 12:20:00,77.56,77.63,77.55,77.62,10200.0,69.9556,70.0187,69.9465,70.0097,10200.0
2014-12-02 12:25:00,77.62,77.7,77.56,77.56,21300.0,70.0097,70.0818,69.9556,69.9556,21300.0
2014-12-02 12:30:00,77.56,77.56,77.45,77.48,30800.0,69.9556,69.9556,69.8563,69.8834,30800.0
2014-12-02 12:35:00,77.48,77.53,77.47,77.53,8300.0,69.8834,69.9285,69.8744,69.9285,8300.0
2014-12-02 12:40:00,77.52,77.54,77.48,77.48,6900.0,69.9195,69.9375,69.8834,69.8834,6900.0
2014-12-02 12:45:00,77.49,77.52,77.49,77.52,9000.0,69.8924,69.9195,69.8924,69.9195,9000.0
2014-12-02 12:50:00,77.51,77.56,77.5,77.56,32200.0,69.9105,69.9556,69.9014,69.9556,32200.0
2014-12-02 12:55:00,77.56,77.56,77.5,77.55,49400.0,69.9556,69.9556,69.9014,69.9465,49400.0
2014-12-02 13:00:00,77.56,77.58,77.55,77.58,6500.0,69.9556,69.9736,69.9465,69.9736,6500.0
2014-12-02 13:05:00,77.58,77.6,77.55,77.57,23700.0,69.9736,69.9916,69.9465,69.9646,23700.0
2014-12-02 13:10:00,77.58,77.59,77.48,77.48,17200.0,69.9736,69.9826,69.8834,69.8834,17200.0
2014-12-02 13:15:00,77.46,77.52,77.46,77.52,19800.0,69.8654,69.9195,69.8654,69.9195,19800.0
2014-12-02 13:20:00,77.52,77.54,77.49,77.53,10200.0,69.9195,69.9375,69.8924,69.9285,10200.0
2014-12-02 13:25:00,77.53,77.61,77.52,77.6,23900.0,69.9285,70.0006,69.9195,69.9916,23900.0
2014-12-02 13:30:00,77.6,77.62,77.53,77.56,30700.0,69.9916,70.0097,69.9285,69.9556,30700.0
2014-12-02 13:35:00,77.56,77.6,77.56,77.59,13100.0,69.9556,69.9916,69.9556,69.9826,13100.0
2014-12-02 13:40:00,77.59,77.63,77.58,77.63,10100.0,69.9826,70.0187,69.9736,70.0187,10100.0
2014-12-02 13:45:00,77.65,77.66,77.59,77.59,39200.0,70.0367,70.0457,69.9826,69.9826,39200.0
2014-12-02 13:50:00,77.59,77.62,77.58,77.62,12500.0,69.9826,70.0097,69.9736,70.0097,12500.0
2014-12-02 13:55:00,77.61,77.62,77.58,77.59,11000.0,70.0006,70.0097,69.9736,69.9826,11000.0
2014-12-02 14:00:00,77.59,77.65,77.59,77.62,38900.0,69.9826,70.0367,69.9826,70.0097,38900.0
2014-12-02 14:05:00,77.62,77.63,77.61,77.63,19600.0,70.0097,70.0187,70.0006,70.0187,19600.0
2014-12-02 14:10:00,77.63,77.65,77.58,77.58,35700.0,70.0187,70.0367,69.9736,69.9736,35700.0
2014-12-02 14:15:00,77.59,77.59,77.51,77.58,27300.0,69.9826,69.9826,69.9105,69.9736,27300.0
2014-12-02 14:20:00,77.58,77.61,77.55,77.59,13800.0,69.9736,70.0006,69.9465,69.9826,13800.0
2014-12-02 14:25:00,77.59,77.61,77.59,77.59,9800.0,69.9826,70.0006,69.9826,69.9826,9800.0
2014-12-02 14:30:00,77.6,77.61,77.56,77.57,29600.0,69.9916,70.0006,69.9556,69.9646,29600.0
2014-12-02 14:35:00,77.57,77.58,77.54,77.56,22100.0,69.9646,69.9736,69.9375,69.9556,22100.0
2014-12-02 14:40:00,77.56,77.6,77.55,77.6,36500.0,69.9556,69.9916,69.9465,69.9916,36500.0
2014-12-02 14:45:00,77.6,77.69,77.59,77.62,62500.0,69.9916,70.0728,69.9826,70.0097,62500.0
2014-12-02 14:50:00,77.63,77.64,77.6,77.6,30600.0,70.0187,70.0277,69.9916,69.9916,30600.0
2014-12-02 14:55:00,77.61,77.63,77.57,77.62,27800.0,70.0006,70.0187,69.9646,70.0097,27800.0
2014-12-02 15:00:00,77.62,77.62,77.57,77.61,19100.0,70.0097,70.0097,69.9646,70.0006,19100.0
2014-12-02 15:05:00,77.6,77.61,77.53,77.54,23600.0,69.9916,70.0006,69.9285,69.9375,23600.0
2014-12-02 15:10:00,77.54,77.55,77.51,77.54,24100.0,69.9375,69.9465,69.9105,69.9375,24100.0
2014-12-02 15:15:00,77.54,77.57,77.53,77.56,24000.0,69.9375,69.9646,69.9285,69.9556,24000.0
2014-12-02 15:20:00,77.56,77.57,77.45,77.48,38500.0,69.9556,69.9646,69.8563,69.8834,38500.0
2014-12-02 15:25:00,77.48,77.51,77.47,77.51,24800.0,69.8834,69.9105,69.8744,69.9105,24800.0
2014-12-02 15:30:00,77.51,77.51,77.45,77.47,33400.0,69.9105,69.9105,69.8563,69.8744,33400.0
2014-12-02 15:35:00,77.47,77.53,77.42,77.53,40800.0,69.8744,69.9285,69.8293,69.9285,40800.0
2014-12-02 15:40:00,77.53,77.54,77.49,77.52,69100.0,69.9285,69.9375,69.8924,69.9195,69100.0
2014-12-02 15:45:00,77.53,77.54,77.48,77.5,70900.0,69.9285,69.9375,69.8834,69.9014,70900.0
2014-12-02 15:50:00,77.5,77.5,77.41,77.47,72700.0,69.9014,69.9014,69.8203,69.8744,72700.0
2014-12-02 15:55:00,77.47,77.5,77.41,77.45,152000.0,69.8744,69.9014,69.8203,69.8563,152000.0
2014-12-03 09:30:00,77.5,77.89,77.2,77.89,31800.0,69.9014,70.2532,69.6308,70.2532,31800.0
2014-12-03 09:35:00,77.88,78.24,77.79,78.18,23600.0,70.2442,70.5689,70.163,70.5148,23600.0
2014-12-03 09:40:00,78.2,78.32,78.16,78.29,31000.0,70.5328,70.641,70.4967,70.614,31000.0
2014-12-03 09:45:00,78.3,78.36,78.14,78.14,17100.0,70.623,70.6771,70.4787,70.4787,17100.0
2014-12-03 09:50:00,78.13,78.27,77.99,78.14,14400.0,70.4697,70.5959,70.3434,70.4787,14400.0
2014-12-03 09:55:00,78.11,78.22,78.0,78.12,25100.0,70.4516,70.5508,70.3524,70.4606,25100.0
2014-12-03 10:00:00,78.14,78.15,78.05,78.06,12500.0,70.4787,70.4877,70.3975,70.4065,12500.0
2014-12-03 10:05:00,78.07,78.11,78.0,78.05,14300.0,70.4155,70.4516,70.3524,70.3975,14300.0
2014-12-03 10:10:00,78.07,78.1,78.04,78.07,20000.0,70.4155,70.4426,70.3885,70.4155,20000.0
2014-12-03 10:15:00,78.09,78.1,77.84,77.84,42300.0,70.4336,70.4426,70.2081,70.2081,42300.0
2014-12-03 10:20:00,77.86,78.09,77.85,78.08,31300.0,70.2261,70.4336,70.2171,70.4246,31300.0
2014-12-03 10:25:00,78.08,78.11,78.03,78.07,16600.0,70.4246,70.4516,70.3795,70.4155,16600.0
2014-12-03 10:30:00,78.08,78.11,78.05,78.1,11900.0,70.4246,70.4516,70.3975,70.4426,11900.0
2014-12-03 10:35:00,78.11,78.17,78.1,78.11,9500.0,70.4516,70.5057,70.4426,70.4516,9500.0
2014-12-03 10:40:00,78.12,78.13,78.06,78.08,7400.0,70.4606,70.4697,70.4065,70.4246,7400.0
2014-12-03 10:45:00,78.09,78.12,78.07,78.08,7900.0,70.4336,70.4606,70.4155,70.4246,7900.0
2014-12-03 10:50:00,78.09,78.1,78.07,78.08,3800.0,70.4336,70.4426,70.4155,70.4246,3800.0
2014-12-03 10:55:00,78.08,78.1,78.05,78.07,13100.0,70.4246,70.4426,70.3975,70.4155,13100.0
2014-12-03 11:00:00,78.08,78.08,77.97,77.98,10700.0,70.4246,70.4246,70.3254,70.3344,10700.0
2014-12-03 11:05:00,77.98,77.99,77.91,77.95,6400.0,70.3344,70.3434,70.2712,70.3073,6400.0
2014-12-03 11:10:00,77.95,77.96,77.86,77.86,7100.0,70.3073,70.3163,70.2261,70.2261,7100.0
2014-12-03 11:15:00,77.86,77.9,77.86,77.88,8000.0,70.2261,70.2622,70.2261,70.2442,8000.0
2014-12-03 11:20:00,77.89,77.98,77.88,77.96,16300.0,70.2532,70.3344,70.2442,70.3163,16300.0
2014-12-03 11:25:00,77.96,77.97,77.92,77.93,8900.0,70.3163,70.3254,70.2803,70.2893,8900.0
2014-12-03 11:30:00,77.94,78.01,77.94,77.96,10300.0,70.2983,70.3614,70.2983,70.3163,10300.0
2014-12-03 11:35:00,77.97,77.97,77.92,77.94,4900.0,70.3254,70.3254,70.2803,70.2983,4900.0
2014-12-03 11:40:00,77.97,78.0,77.96,77.99,13700.0,70.3254,70.3524,70.3163,70.3434,13700.0
2014-12-03 11:45:00,77.99,78.01,77.96,78.01,15000.0,70.3434,70.3614,70.3163,70.3614,15000.0
2014-12-03 11:50:00,78.01,78.1,78.0,78.07,11000.0,70.3614,70.4426,70.3524,70.4155,11000.0
2014-12-03 11:55:00,78.06,78.12,78.06,78.09,5400.0,70.4065,70.4606,70.4065,70.4336,5400.0
2014-12-03 12:00:00,78.1,78.1,78.04,78.04,7300.0,70.4426,70.4426,70.3885,70.3885,7300.0
2014-12-03 12:05:00,78.03,78.07,78.03,78.07,4200.0,70.3795,70.4155,70.3795,70.4155,4200.0
2014-12-03 12:10:00,78.07,78.12,78.06,78.1,9400.0,70.4155,70.4606,70.4065,70.4426,9400.0
2014-12-03 12:15:00,78.11,78.11,78.02,78.04,12200.0,70.4516,70.4516,70.3704,70.3885,12200.0
2014-12-03 12:20:00,78.03,78.11,78.03,78.09,5900.0,70.3795,70.4516,70.3795,70.4336,5900.0
2014-12-03 12:25:00,78.09,78.11,78.06,78.06,6700.0,70.4336,70.4516,70.4065,70.4065,6700.0
2014-12-03 12:30:00,78.05,78.05,78.02,78.02,2100.0,70.3975,70.3975,70.3704,70.3704,2100.0
2014-12-03 12:35:00,78.01,78.04,78.0,78.0,5300.0,70.3614,70.3885,70.3524,70.3524,5300.0
2014-12-03 12:40:00,77.99,77.99,77.96,77.97,3700.0,70.3434,70.3434,70.3163,70.3254,3700.0
2014-12-03 12:45:00,77.97,77.98,77.95,77.98,4800.0,70.3254,70.3344,70.3073,70.3344,4800.0
2014-12-03 12:50:00,77.98,78.05,77.98,78.04,5000.0,70.3344,70.3975,70.3344,70.3885,5000.0
2014-12-03 12:55:00,78.04,78.04,77.99,78.01,5700.0,70.3885,70.3885,70.3434,70.3614,5700.0
2014-12-03 13:00:00,78.01,78.05,78.01,78.03,3800.0,70.3614,70.3975,70.3614,70.3795,3800.0
2014-12-03 13:05:00,78.03,78.08,78.03,78.07,3700.0,70.3795,70.4246,70.3795,70.4155,3700.0
2014-12-03 13:10:00,78.07,78.14,78.06,78.1,6400.0,70.4155,70.4787,70.4065,70.4426,6400.0
2014-12-03 13:15:00,78.1,78.11,78.07,78.08,7000.0,70.4426,70.4516,70.4155,70.4246,7000.0
2014-12-03 13:20:00,78.09,78.12,78.08,78.1,10000.0,70.4336,70.4606,70.4246,70.4426,10000.0
2014-12-03 13:25:00,78.1,78.21,78.09,78.2,35100.0,70.4426,70.5418,70.4336,70.5328,35100.0
2014-12-03 13:30:00,78.22,78.22,78.18,78.18,8000.0,70.5508,70.5508,70.5148,70.5148,8000.0
2014-12-03 13:35:00,78.19,78.28,78.19,78.27,4800.0,70.5238,70.605,70.5238,70.5959,4800.0
2014-12-03 13:40:00,78.28,78.35,78.28,78.33,4600.0,70.605,70.6681,70.605,70.6501,4600.0
2014-12-03 13:45:00,78.31,78.31,78.26,78.28,8700.0,70.632,70.632,70.5869,70.605,8700.0
2014-12-03 13:50:00,78.28,78.32,78.28,78.3,5700.0,70.605,70.641,70.605,70.623,5700.0
2014-12-03 13:55:00,78.3,78.36,78.27,78.36,6900.0,70.623,70.6771,70.5959,70.6771,6900.0
2014-12-03 14:00:00,78.37,78.39,78.35,78.37,8400.0,70.6861,70.7042,70.6681,70.6861,8400.0
2014-12-03 14:05:00,78.38,78.45,78.38,78.43,12100.0,70.6952,70.7583,70.6952,70.7403,12100.0
2014-12-03 14:10:00,78.43,78.47,78.43,78.44,14400.0,70.7403,70.7763,70.7403,70.7493,14400.0
2014-12-03 14:15:00,78.45,78.45,78.41,78.44,8400.0,70.7583,70.7583,70.7222,70.7493,8400.0
2014-12-03 14:20:00,78.44,78.49,78.44,78.48,11400.0,70.7493,70.7944,70.7493,70.7853,11400.0
2014-12-03 14:25:00,78.47,78.47,78.42,78.45,7000.0,70.7763,70.7763,70.7312,70.7583,7000.0
2014-12-03 14:30:00,78.45,78.45,78.37,78.41,14100.0,70.7583,70.7583,70.6861,70.7222,14100.0
2014-12-03 14:35:00,78.4,78.41,78.34,78.36,8400.0,70.7132,70.7222,70.6591,70.6771,8400.0
2014-12-03 14:40:00,78.36,78.38,78.32,78.38,12400.0,70.6771,70.6952,70.641,70.6952,12400.0
2014-12-03 14:45:00,78.38,78.4,78.37,78.37,6800.0,70.6952,70.7132,70.6861,70.6861,6800.0
2014-12-03 14:50:00,78.37,78.37,78.25,78.25,10600.0,70.6861,70.6861,70.5779,70.5779,10600.0
2014-12-03 14:55:00,78.25,78.28,78.24,78.28,9100.0,70.5779,70.605,70.5689,70.605,9100.0
2014-12-03 15:00:00,78.28,78.29,78.24,78.26,11900.0,70.605,70.614,70.5689,70.5869,11900.0
2014-12-03 15:05:00,78.27,78.29,78.24,78.29,9100.0,70.5959,70.614,70.5689,70.614,9100.0
2014-12-03 15:10:00,78.28,78.32,78.26,78.32,8900.0,70.605,70.641,70.5869,70.641,8900.0
2014-12-03 15:15:00,78.32,78.32,78.27,78.29,18500.0,70.641,70.641,70.5959,70.614,18500.0
2014-12-03 15:20:00,78.31,78.33,78.28,78.31,14300.0,70.632,70.6501,70.605,70.632,14300.0
2014-12-03 15:25:00,78.32,78.35,78.31,78.34,9700.0,70.641,70.6681,70.632,70.6591,9700.0
2014-12-03 15:30:00,78.34,78.37,78.31,78.33,21300.0,70.6591,70.6861,70.632,70.6501,21300.0
2014-12-03 15:35:00,78.34,78.35,78.3,78.32,21300.0,70.6591,70.6681,70.623,70.641,21300.0
2014-12-03 15:40:00,78.33,78.34,78.27,78.3,19800.0,70.6501,70.6591,70.5959,70.623,19800.0
2014-12-03 15:45:00,78.29,78.29,78.18,78.18,35100.0,70.614,70.614,70.5148,70.5148,35100.0
2014-12-03 15:50:00,78.19,78.23,78.15,78.16,54500.0,70.5238,70.5599,70.4877,70.4967,54500.0
2014-12-03 15:55:00,78.17,78.18,78.11,78.13,94400.0,70.5057,70.5148,70.4516,70.4697,94400.0
2014-12-04 09:30:00,78.0,79.0,77.64,77.85,48700.0,70.3524,71.2544,70.0277,70.2171,48700.0
2014-12-04 09:35:00,77.84,77.94,77.62,77.8,42200.0,70.2081,70.2983,70.0097,70.172,42200.0
2014-12-04 09:40:00,77.83,78.08,77.83,77.93,21500.0,70.1991,70.4246,70.1991,70.2893,21500.0
2014-12-04 09:45:00,77.92,78.1,77.91,77.99,23800.0,70.2803,70.4426,70.2712,70.3434,23800.0
2014-12-04 09:50:00,78.0,78.0,77.87,77.91,8600.0,70.3524,70.3524,70.2352,70.2712,8600.0
2014-12-04 09:55:00,77.87,77.94,77.79,77.88,13000.0,70.2352,70.2983,70.163,70.2442,13000.0
2014-12-04 10:00:00,77.87,77.96,77.79,77.9,9000.0,70.2352,70.3163,70.163,70.2622,9000.0
2014-12-04 10:05:00,77.93,78.02,77.8,77.87,6100.0,70.2893,70.3704,70.172,70.2352,6100.0
2014-12-04 10:10:00,77.88,78.0,77.87,77.96,15400.0,70.2442,70.3524,70.2352,70.3163,15400.0
2014-12-04 10:15:00,78.0,78.02,77.92,77.99,17200.0,70.3524,70.3704,70.2803,70.3434,17200.0
2014-12-04 10:20:00,77.97,78.01,77.84,77.97,10300.0,70.3254,70.3614,70.2081,70.3254,10300.0
2014-12-04 10:25:00,77.96,78.02,77.89,77.89,7700.0,70.3163,70.3704,70.2532,70.2532,7700.0
2014-12-04 10:30:00,77.92,77.92,77.79,77.82,9000.0,70.2803,70.2803,70.163,70.1901,9000.0
2014-12-04 10:35:00,77.8,77.82,77.68,77.72,15600.0,70.172,70.1901,70.0638,70.0999,15600.0
2014-12-04 10:40:00,77.74,77.76,77.5,77.52,14700.0,70.1179,70.1359,69.9014,69.9195,14700.0
2014-12-04 10:45:00,77.51,77.59,77.45,77.57,13600.0,69.9105,69.9826,69.8563,69.9646,13600.0
2014-12-04 10:50:00,77.59,77.61,77.51,77.54,11600.0,69.9826,70.0006,69.9105,69.9375,11600.0
2014-12-04 10:55:00,77.54,77.61,77.54,77.58,13600.0,69.9375,70.0006,69.9375,69.9736,13600.0
2014-12-04 11:00:00,77.6,77.63,77.54,77.6,16300.0,69.9916,70.0187,69.9375,69.9916,16300.0
2014-12-04 11:05:00,77.58,77.61,77.54,77.55,14500.0,69.9736,70.0006,69.9375,69.9465,14500.0
2014-12-04 11:10:00,77.56,77.62,77.55,77.61,11800.0,69.9556,70.0097,69.9465,70.0006,11800.0
2014-12-04 11:15:00,77.61,77.65,77.57,77.61,32700.0,70.0006,70.0367,69.9646,70.0006,32700.0
2014-12-04 11:20:00,77.61,77.69,77.61,77.64,28600.0,70.0006,70.0728,70.0006,70.0277,28600.0
2014-12-04 11:25:00,77.64,77.67,77.62,77.65,13300.0,70.0277,70.0548,70.0097,70.0367,13300.0
2014-12-04 11:30:00,77.63,77.63,77.48,77.48,21200.0,70.0187,70.0187,69.8834,69.8834,21200.0
2014-12-04 11:35:00,77.51,77.62,77.5,77.56,8700.0,69.9105,70.0097,69.9014,69.9556,8700.0
2014-12-04 11:40:00,77.55,77.62,77.55,77.62,4600.0,69.9465,70.0097,69.9465,70.0097,4600.0
2014-12-04 11:45:00,77.63,77.7,77.58,77.63,25000.0,70.0187,70.0818,69.9736,70.0187,25000.0
2014-12-04 11:50:00,77.64,77.67,77.61,77.67,9400.0,70.0277,70.0548,70.0006,70.0548,9400.0
2014-12-04 11:55:00,77.68,77.77,77.67,77.76,10400.0,70.0638,70.145,70.0548,70.1359,10400.0
2014-12-04 12:00:00,77.76,77.86,77.74,77.85,12300.0,70.1359,70.2261,70.1179,70.2171,12300.0
2014-12-04 12:05:00,77.84,77.94,77.84,77.92,15500.0,70.2081,70.2983,70.2081,70.2803,15500.0
2014-12-04 12:10:00,77.9,77.97,77.9,77.94,11700.0,70.2622,70.3254,70.2622,70.2983,11700.0
2014-12-04 12:15:00,77.94,77.96,77.84,77.9,17100.0,70.2983,70.3163,70.2081,70.2622,17100.0
2014-12-04 12:20:00,77.9,77.94,77.88,77.88,8900.0,70.2622,70.2983,70.2442,70.2442,8900.0
2014-12-04 12:25:00,77.87,77.88,77.84,77.84,7600.0,70.2352,70.2442,70.2081,70.2081,7600.0
2014-12-04 12:30:00,77.84,78.07,77.82,77.94,21000.0,70.2081,70.4155,70.1901,70.2983,21000.0
2014-12-04 12:35:00,77.95,77.98,77.87,77.9,15300.0,70.3073,70.3344,70.2352,70.2622,15300.0
2014-12-04 12:40:00,77.89,77.92,77.87,77.88,28300.0,70.2532,70.2803,70.2352,70.2442,28300.0
2014-12-04 12:45:00,77.88,77.9,77.82,77.82,9300.0,70.2442,70.2622,70.1901,70.1901,9300.0
2014-12-04 12:50:00,77.83,77.83,77.71,77.72,8500.0,70.1991,70.1991,70.0908,70.0999,8500.0
2014-12-04 12:55:00,77.75,77.75,77.67,77.67,12000.0,70.1269,70.1269,70.0548,70.0548,12000.0
2014-12-04 13:00:00,77.67,77.72,77.66,77.67,7600.0,70.0548,70.0999,70.0457,70.0548,7600.0
2014-12-04 13:05:00,77.67,77.72,77.66,77.7,33100.0,70.0548,70.0999,70.0457,70.0818,33100.0
2014-12-04 13:10:00,77.71,77.71,77.62,77.64,8900.0,70.0908,70.0908,70.0097,70.0277,8900.0
2014-12-04 13:15:00,77.64,77.67,77.6,77.63,10700.0,70.0277,70.0548,69.9916,70.0187,10700.0
2014-12-04 13:20:00,77.64,77.73,77.6,77.7,13100.0,70.0277,70.1089,69.9916,70.0818,13100.0
2014-12-04 13:25:00,77.7,77.73,77.7,77.7,6100.0,70.0818,70.1089,70.0818,70.0818,6100.0
2014-12-04 13:30:00,77.7,77.77,77.7,77.7,31100.0,70.0818,70.145,70.0818,70.0818,31100.0
2014-12-04 13:35:00,77.7,77.77,77.7,77.75,8200.0,70.0818,70.145,70.0818,70.1269,8200.0
2014-12-04 13:40:00,77.74,77.82,77.74,77.81,6300.0,70.1179,70.1901,70.1179,70.181,6300.0
2014-12-04 13:45:00,77.81,77.9,77.81,77.89,7600.0,70.181,70.2622,70.181,70.2532,7600.0
2014-12-04 13:50:00,77.9,77.97,77.89,77.96,17100.0,70.2622,70.3254,70.2532,70.3163,17100.0
2014-12-04 13:55:00,77.95,77.95,77.91,77.92,6100.0,70.3073,70.3073,70.2712,70.2803,6100.0
2014-12-04 14:00:00,77.91,77.94,77.9,77.93,9900.0,70.2712,70.2983,70.2622,70.2893,9900.0
2014-12-04 14:05:00,77.93,77.96,77.9,77.96,7800.0,70.2893,70.3163,70.2622,70.3163,7800.0
2014-12-04 14:10:00,77.96,77.98,77.88,77.88,10700.0,70.3163,70.3344,70.2442,70.2442,10700.0
2014-12-04 14:15:00,77.87,77.89,77.81,77.85,28400.0,70.2352,70.2532,70.181,70.2171,28400.0
2014-12-04 14:20:00,77.87,77.9,77.81,77.89,43200.0,70.2352,70.2622,70.181,70.2532,43200.0
2014-12-04 14:25:00,77.87,77.88,77.83,77.84,7400.0,70.2352,70.2442,70.1991,70.2081,7400.0
2014-12-04 14:30:00,77.84,77.85,77.75,77.79,7800.0,70.2081,70.2171,70.1269,70.163,7800.0
2014-12-04 14:35:00,77.79,77.79,77.69,77.69,9900.0,70.163,70.163,70.0728,70.0728,9900.0
2014-12-04 14:40:00,77.69,77.7,77.64,77.64,4000.0,70.0728,70.0818,70.0277,70.0277,4000.0
2014-12-04 14:45:00,77.65,77.72,77.64,77.7,9300.0,70.0367,70.0999,70.0277,70.0818,9300.0
2014-12-04 14:50:00,77.71,77.71,77.64,77.65,7300.0,70.0908,70.0908,70.0277,70.0367,7300.0
2014-12-04 14:55:00,77.65,77.69,77.63,77.68,8100.0,70.0367,70.0728,70.0187,70.0638,8100.0
2014-12-04 15:00:00,77.68,77.81,77.68,77.81,17000.0,70.0638,70.181,70.0638,70.181,17000.0
2014-12-04 15:05:00,77.8,77.84,77.77,77.83,26500.0,70.172,70.2081,70.145,70.1991,26500.0
2014-12-04 15:10:00,77.83,77.89,77.83,77.87,13800.0,70.1991,70.2532,70.1991,70.2352,13800.0
2014-12-04 15:15:00,77.87,77.91,77.86,77.91,15700.0,70.2352,70.2712,70.2261,70.2712,15700.0
2014-12-04 15:20:00,77.91,77.92,77.69,77.74,19700.0,70.2712,70.2803,70.0728,70.1179,19700.0
2014-12-04 15:25:00,77.74,77.79,77.71,77.74,18100.0,70.1179,70.163,70.0908,70.1179,18100.0
2014-12-04 15:30:00,77.73,77.86,77.69,77.86,19200.0,70.1089,70.2261,70.0728,70.2261,19200.0
2014-12-04 15:35:00,77.85,77.85,77.75,77.81,17500.0,70.2171,70.2171,70.1269,70.181,17500.0
2014-12-04 15:40:00,77.8,77.83,77.76,77.81,16800.0,70.172,70.1991,70.1359,70.181,16800.0
2014-12-04 15:45:00,77.81,77.89,77.78,77.84,33200.0,70.181,70.2532,70.154,70.2081,33200.0
2014-12-04 15:50:00,77.84,77.89,77.83,77.88,34500.0,70.2081,70.2532,70.1991,70.2442,34500.0
2014-12-04 15:55:00,77.88,77.94,77.84,77.94,62100.0,70.2442,70.2983,70.2081,70.2983,62100.0
2014-12-05 09:30:00,78.06,78.22,77.97,78.09,24200.0,70.4065,70.5508,70.3254,70.4336,24200.0
2014-12-05 09:35:00,78.09,78.44,78.09,78.18,23200.0,70.4336,70.7493,70.4336,70.5148,23200.0
2014-12-05 09:40:00,78.21,78.39,78.18,78.26,25200.0,70.5418,70.7042,70.5148,70.5869,25200.0
2014-12-05 09:45:00,78.26,78.41,78.23,78.37,14000.0,70.5869,70.7222,70.5599,70.6861,14000.0
2014-12-05 09:50:00,78.4,78.4,78.21,78.24,9000.0,70.7132,70.7132,70.5418,70.5689,9000.0
2014-12-05 09:55:00,78.22,78.22,78.14,78.14,11900.0,70.5508,70.5508,70.4787,70.4787,11900.0
2014-12-05 10:00:00,78.16,78.2,78.04,78.16,13900.0,70.4967,70.5328,70.3885,70.4967,13900.0
2014-12-05 10:05:00,78.16,78.32,78.11,78.22,23800.0,70.4967,70.641,70.4516,70.5508,23800.0
2014-12-05 10:10:00,78.2,78.44,78.18,78.43,21200.0,70.5328,70.7493,70.5148,70.7403,21200.0
2014-12-05 10:15:00,78.44,78.46,78.36,78.43,27900.0,70.7493,70.7673,70.6771,70.7403,27900.0
2014-12-05 10:20:00,78.46,78.53,78.38,78.5,15300.0,70.7673,70.8304,70.6952,70.8034,15300.0
2014-12-05 10:25:00,78.5,78.54,78.45,78.48,19300.0,70.8034,70.8395,70.7583,70.7853,19300.0
2014-12-05 10:30:00,78.49,78.59,78.49,78.58,11000.0,70.7944,70.8846,70.7944,70.8755,11000.0
2014-12-05 10:35:00,78.58,78.77,78.57,78.75,33700.0,70.8755,71.0469,70.8665,71.0289,33700.0
2014-12-05 10:40:00,78.73,78.81,78.69,78.76,21700.0,71.0108,71.083,70.9748,71.0379,21700.0
2014-12-05 10:45:00,78.78,78.78,78.7,78.7,11200.0,71.0559,71.0559,70.9838,70.9838,11200.0
2014-12-05 10:50:00,78.7,78.76,78.54,78.56,13800.0,70.9838,71.0379,70.8395,70.8575,13800.0
2014-12-05 10:55:00,78.56,78.66,78.54,78.66,8700.0,70.8575,70.9477,70.8395,70.9477,8700.0
2014-12-05 11:00:00,78.63,78.74,78.63,78.66,15300.0,70.9206,71.0199,70.9206,70.9477,15300.0
2014-12-05 11:05:00,78.66,78.72,78.66,78.69,10900.0,70.9477,71.0018,70.9477,70.9748,10900.0
2014-12-05 11:10:00,78.68,78.7,78.63,78.67,3500.0,70.9657,70.9838,70.9206,70.9567,3500.0
2014-12-05 11:15:00,78.67,78.72,78.67,78.68,10500.0,70.9567,71.0018,70.9567,70.9657,10500.0
2014-12-05 11:20:00,78.68,78.7,78.64,78.69,6800.0,70.9657,70.9838,70.9297,70.9748,6800.0
2014-12-05 11:25:00,78.72,78.73,78.69,78.73,10400.0,71.0018,71.0108,70.9748,71.0108,10400.0
2014-12-05 11:30:00,78.74,78.9,78.72,78.88,18600.0,71.0199,71.1642,71.0018,71.1461,18600.0
2014-12-05 11:35:00,78.88,78.91,78.86,78.91,7800.0,71.1461,71.1732,71.1281,71.1732,7800.0
2014-12-05 11:40:00,78.91,78.97,78.91,78.97,3800.0,71.1732,71.2273,71.1732,71.2273,3800.0
2014-12-05 11:45:00,78.99,79.03,78.96,79.01,32500.0,71.2453,71.2814,71.2183,71.2634,32500.0
2014-12-05 11:50:00,79.02,79.14,78.99,79.11,54000.0,71.2724,71.3806,71.2453,71.3536,54000.0
2014-12-05 11:55:00,79.1,79.11,78.93,78.93,15300.0,71.3446,71.3536,71.1912,71.1912,15300.0
2014-12-05 12:00:00,78.91,79.0,78.91,78.98,8600.0,71.1732,71.2544,71.1732,71.2363,8600.0
2014-12-05 12:05:00,79.0,79.01,78.93,78.93,17600.0,71.2544,71.2634,71.1912,71.1912,17600.0
2014-12-05 12:10:00,78.93,78.96,78.89,78.94,9400.0,71.1912,71.2183,71.1551,71.2002,9400.0
2014-12-05 12:15:00,78.92,78.95,78.91,78.94,6800.0,71.1822,71.2093,71.1732,71.2002,6800.0
2014-12-05 12:20:00,78.93,78.95,78.91,78.92,4200.0,71.1912,71.2093,71.1732,71.1822,4200.0
2014-12-05 12:25:00,78.94,79.01,78.94,79.01,6100.0,71.2002,71.2634,71.2002,71.2634,6100.0
2014-12-05 12:30:00,79.0,79.01,78.92,78.92,9000.0,71.2544,71.2634,71.1822,71.1822,9000.0
2014-12-05 12:35:00,78.92,78.97,78.91,78.91,5100.0,71.1822,71.2273,71.1732,71.1732,5100.0
2014-12-05 12:40:00,78.92,78.98,78.92,78.97,8600.0,71.1822,71.2363,71.1822,71.2273,8600.0
2014-12-05 12:45:00,78.98,79.06,78.97,79.06,5900.0,71.2363,71.3085,71.2273,71.3085,5900.0
2014-12-05 12:50:00,79.06,79.1,79.03,79.06,16300.0,71.3085,71.3446,71.2814,71.3085,16300.0
2014-12-05 12:55:00,79.05,79.08,79.0,79.01,11100.0,71.2995,71.3265,71.2544,71.2634,11100.0
2014-12-05 13:00:00,79.0,79.06,79.0,79.05,5700.0,71.2544,71.3085,71.2544,71.2995,5700.0
2014-12-05 13:05:00,79.06,79.09,79.03,79.04,5400.0,71.3085,71.3355,71.2814,71.2904,5400.0
2014-12-05 13:10:00,79.04,79.08,78.97,78.99,12000.0,71.2904,71.3265,71.2273,71.2453,12000.0
2014-12-05 13:15:00,78.96,78.99,78.92,78.94,8500.0,71.2183,71.2453,71.1822,71.2002,8500.0
2014-12-05 13:20:00,78.95,79.01,78.92,78.92,32600.0,71.2093,71.2634,71.1822,71.1822,32600.0
2014-12-05 13:25:00,78.92,79.04,78.92,79.02,9500.0,71.1822,71.2904,71.1822,71.2724,9500.0
2014-12-05 13:30:00,79.04,79.1,79.01,79.02,9500.0,71.2904,71.3446,71.2634,71.2724,9500.0
2014-12-05 13:35:00,79.01,79.1,79.01,79.09,16000.0,71.2634,71.3446,71.2634,71.3355,16000.0
2014-12-05 13:40:00,79.09,79.15,79.09,79.11,8900.0,71.3355,71.3897,71.3355,71.3536,8900.0
2014-12-05 13:45:00,79.12,79.18,79.12,79.14,12100.0,71.3626,71.4167,71.3626,71.3806,12100.0
2014-12-05 13:50:00,79.14,79.16,79.11,79.16,11100.0,71.3806,71.3987,71.3536,71.3987,11100.0
2014-12-05 13:55:00,79.16,79.19,79.14,79.15,11700.0,71.3987,71.4257,71.3806,71.3897,11700.0
2014-12-05 14:00:00,79.16,79.18,79.12,79.12,6400.0,71.3987,71.4167,71.3626,71.3626,6400.0
2014-12-05 14:05:00,79.12,79.18,79.1,79.11,19100.0,71.3626,71.4167,71.3446,71.3536,19100.0
2014-12-05 14:10:00,79.1,79.12,79.09,79.1,5600.0,71.3446,71.3626,71.3355,71.3446,5600.0
2014-12-05 14:15:00,79.09,79.09,79.01,79.02,7400.0,71.3355,71.3355,71.2634,71.2724,7400.0
2014-12-05 14:20:00,79.01,79.04,79.0,79.01,20900.0,71.2634,71.2904,71.2544,71.2634,20900.0
2014-12-05 14:25:00,79.01,79.05,79.0,79.05,13000.0,71.2634,71.2995,71.2544,71.2995,13000.0
2014-12-05 14:30:00,79.06,79.08,79.05,79.06,6000.0,71.3085,71.3265,71.2995,71.3085,6000.0
2014-12-05 14:35:00,79.04,79.04,78.99,79.02,20600.0,71.2904,71.2904,71.2453,71.2724,20600.0
2014-12-05 14:40:00,79.02,79.05,78.99,78.99,7500.0,71.2724,71.2995,71.2453,71.2453,7500.0
2014-12-05 14:45:00,79.0,79.02,78.97,78.98,9300.0,71.2544,71.2724,71.2273,71.2363,9300.0
2014-12-05 14:50:00,78.98,79.02,78.98,79.01,13100.0,71.2363,71.2724,71.2363,71.2634,13100.0
2014-12-05 14:55:00,79.0,79.02,78.93,79.01,22400.0,71.2544,71.2724,71.1912,71.2634,22400.0
2014-12-05 15:00:00,79.01,79.02,78.93,78.99,15800.0,71.2634,71.2724,71.1912,71.2453,15800.0
2014-12-05 15:05:00,79.0,79.01,78.97,78.98,16800.0,71.2544,71.2634,71.2273,71.2363,16800.0
2014-12-05 15:10:00,78.98,79.04,78.97,79.01,23300.0,71.2363,71.2904,71.2273,71.2634,23300.0
2014-12-05 15:15:00,79.01,79.06,79.0,79.03,30600.0,71.2634,71.3085,71.2544,71.2814,30600.0
2014-12-05 15:20:00,79.05,79.06,79.01,79.06,37400.0,71.2995,71.3085,71.2634,71.3085,37400.0
2014-12-05 15:25:00,79.05,79.06,78.99,79.02,24900.0,71.2995,71.3085,71.2453,71.2724,24900.0
2014-12-05 15:30:00,79.02,79.02,78.97,78.97,25300.0,71.2724,71.2724,71.2273,71.2273,25300.0
2014-12-05 15:35:00,78.96,79.03,78.92,78.97,33800.0,71.2183,71.2814,71.1822,71.2273,33800.0
2014-12-05 15:40:00,78.96,79.01,78.94,78.95,28400.0,71.2183,71.2634,71.2002,71.2093,28400.0
2014-12-05 15:45:00,78.94,79.02,78.85,78.86,34500.0,71.2002,71.2724,71.1191,71.1281,34500.0
2014-12-05 15:50:00,78.87,79.0,78.87,78.92,32800.0,71.1371,71.2544,71.1371,71.1822,32800.0
2014-12-05 15:55:00,78.91,79.03,78.91,78.99,75400.0,71.1732,71.2814,71.1732,71.2453,75400.0
2014-12-08 09:30:00,79.01,79.15,78.5,79.08,54400.0,71.2634,71.3897,70.8034,71.3265,54400.0
2014-12-08 09:35:00,79.08,79.14,78.86,78.91,18700.0,71.3265,71.3806,71.1281,71.1732,18700.0
2014-12-08 09:40:00,78.99,79.08,78.92,78.92,55300.0,71.2453,71.3265,71.1822,71.1822,55300.0
2014-12-08 09:45:00,78.93,79.03,78.93,79.0,9200.0,71.1912,71.2814,71.1912,71.2544,9200.0
2014-12-08 09:50:00,78.99,79.0,78.82,78.91,18500.0,71.2453,71.2544,71.092,71.1732,18500.0
2014-12-08 09:55:00,78.88,78.88,78.64,78.7,7500.0,71.1461,71.1461,70.9297,70.9838,7500.0
2014-12-08 10:00:00,78.68,78.71,78.63,78.65,4600.0,70.9657,70.9928,70.9206,70.9387,4600.0
2014-12-08 10:05:00,78.67,78.8,78.67,78.76,7300.0,70.9567,71.074,70.9567,71.0379,7300.0
2014-12-08 10:10:00,78.78,78.81,78.6,78.62,11800.0,71.0559,71.083,70.8936,70.9116,11800.0
2014-12-08 10:15:00,78.63,78.65,78.55,78.64,8100.0,70.9206,70.9387,70.8485,70.9297,8100.0
2014-12-08 10:20:00,78.64,78.72,78.64,78.7,17900.0,70.9297,71.0018,70.9297,70.9838,17900.0
2014-12-08 10:25:00,78.71,78.84,78.71,78.8,13900.0,70.9928,71.1101,70.9928,71.074,13900.0
2014-12-08 10:30:00,78.78,78.89,78.76,78.89,6400.0,71.0559,71.1551,71.0379,71.1551,6400.0
2014-12-08 10:35:00,78.9,78.93,78.85,78.93,8300.0,71.1642,71.1912,71.1191,71.1912,8300.0
2014-12-08 10:40:00,78.93,79.02,78.93,78.98,9400.0,71.1912,71.2724,71.1912,71.2363,9400.0
2014-12-08 10:45:00,78.98,78.99,78.86,78.86,18000.0,71.2363,71.2453,71.1281,71.1281,18000.0
2014-12-08 10:50:00,78.86,78.91,78.85,78.9,6900.0,71.1281,71.1732,71.1191,71.1642,6900.0
2014-12-08 10:55:00,78.9,78.94,78.87,78.93,4900.0,71.1642,71.2002,71.1371,71.1912,4900.0
2014-12-08 11:00:00,78.93,79.09,78.93,79.08,12600.0,71.1912,71.3355,71.1912,71.3265,12600.0
2014-12-08 11:05:00,79.08,79.09,79.01,79.06,10600.0,71.3265,71.3355,71.2634,71.3085,10600.0
2014-12-08 11:10:00,79.06,79.11,79.04,79.08,17000.0,71.3085,71.3536,71.2904,71.3265,17000.0
2014-12-08 11:15:00,79.08,79.14,79.03,79.11,9000.0,71.3265,71.3806,71.2814,71.3536,9000.0
2014-12-08 11:20:00,79.11,79.17,79.1,79.15,9900.0,71.3536,71.4077,71.3446,71.3897,9900.0
2014-12-08 11:25:00,79.15,79.25,79.13,79.17,32200.0,71.3897,71.4799,71.3716,71.4077,32200.0
2014-12-08 11:30:00,79.22,79.22,79.17,79.2,16800.0,71.4528,71.4528,71.4077,71.4348,16800.0
2014-12-08 11:35:00,79.2,79.21,79.15,79.16,3400.0,71.4348,71.4438,71.3897,71.3987,3400.0
2014-12-08 11:40:00,79.16,79.19,79.16,79.18,1400.0,71.3987,71.4257,71.3987,71.4167,1400.0
2014-12-08 11:45:00,79.19,79.26,79.13,79.24,9300.0,71.4257,71.4889,71.3716,71.4708,9300.0
2014-12-08 11:50:00,79.23,79.23,79.19,79.2,6000.0,71.4618,71.4618,71.4257,71.4348,6000.0
2014-12-08 11:55:00,79.2,79.21,79.13,79.18,8500.0,71.4348,71.4438,71.3716,71.4167,8500.0
2014-12-08 12:00:00,79.18,79.19,79.11,79.14,6500.0,71.4167,71.4257,71.3536,71.3806,6500.0
2014-12-08 12:05:00,79.13,79.22,79.13,79.18,9300.0,71.3716,71.4528,71.3716,71.4167,9300.0
2014-12-08 12:10:00,79.18,79.18,78.97,78.97,11400.0,71.4167,71.4167,71.2273,71.2273,11400.0
2014-12-08 12:15:00,78.96,78.97,78.71,78.8,16000.0,71.2183,71.2273,70.9928,71.074,16000.0
2014-12-08 12:20:00,78.8,78.81,78.71,78.79,9000.0,71.074,71.083,70.9928,71.065,9000.0
2014-12-08 12:25:00,78.78,78.89,78.75,78.81,12300.0,71.0559,71.1551,71.0289,71.083,12300.0
2014-12-08 12:30:00,78.79,78.84,78.76,78.81,10600.0,71.065,71.1101,71.0379,71.083,10600.0
2014-12-08 12:35:00,78.8,78.87,78.77,78.87,4500.0,71.074,71.1371,71.0469,71.1371,4500.0
2014-12-08 12:40:00,78.87,79.01,78.86,78.99,11600.0,71.1371,71.2634,71.1281,71.2453,11600.0
2014-12-08 12:45:00,78.99,79.0,78.96,78.96,4800.0,71.2453,71.2544,71.2183,71.2183,4800.0
2014-12-08 12:50:00,78.95,78.95,78.84,78.86,9400.0,71.2093,71.2093,71.1101,71.1281,9400.0
2014-12-08 12:55:00,78.86,78.92,78.83,78.9,18400.0,71.1281,71.1822,71.101,71.1642,18400.0
2014-12-08 13:00:00,78.91,78.95,78.89,78.95,11500.0,71.1732,71.2093,71.1551,71.2093,11500.0
2014-12-08 13:05:00,78.95,78.97,78.93,78.95,13500.0,71.2093,71.2273,71.1912,71.2093,13500.0
2014-12-08 13:10:00,78.94,79.02,78.94,79.0,13400.0,71.2002,71.2724,71.2002,71.2544,13400.0
2014-12-08 13:15:00,78.99,79.01,78.96,78.99,11300.0,71.2453,71.2634,71.2183,71.2453,11300.0
2014-12-08 13:20:00,78.99,79.0,78.87,78.95,22700.0,71.2453,71.2544,71.1371,71.2093,22700.0
2014-12-08 13:25:00,78.96,78.97,78.94,78.95,8900.0,71.2183,71.2273,71.2002,71.2093,8900.0
2014-12-08 13:30:00,78.95,78.97,78.93,78.94,24700.0,71.2093,71.2273,71.1912,71.2002,24700.0
2014-12-08 13:35:00,78.94,78.95,78.73,78.74,19200.0,71.2002,71.2093,71.0108,71.0199,19200.0
2014-12-08 13:40:00,78.73,78.73,78.64,78.66,11300.0,71.0108,71.0108,70.9297,70.9477,11300.0
2014-12-08 13:45:00,78.68,78.76,78.65,78.72,10900.0,70.9657,71.0379,70.9387,71.0018,10900.0
2014-12-08 13:50:00,78.74,78.76,78.7,78.72,5400.0,71.0199,71.0379,70.9838,71.0018,5400.0
2014-12-08 13:55:00,78.72,78.72,78.62,78.63,7700.0,71.0018,71.0018,70.9116,70.9206,7700.0
2014-12-08 14:00:00,78.62,78.63,78.51,78.56,12500.0,70.9116,70.9206,70.8124,70.8575,12500.0
2014-12-08 14:05:00,78.54,78.6,78.51,78.59,13400.0,70.8395,70.8936,70.8124,70.8846,13400.0
2014-12-08 14:10:00,78.59,78.6,78.51,78.52,16700.0,70.8846,70.8936,70.8124,70.8214,16700.0
2014-12-08 14:15:00,78.51,78.66,78.51,78.66,13100.0,70.8124,70.9477,70.8124,70.9477,13100.0
2014-12-08 14:20:00,78.65,78.7,78.59,78.7,11200.0,70.9387,70.9838,70.8846,70.9838,11200.0
2014-12-08 14:25:00,78.68,78.76,78.66,78.76,8600.0,70.9657,71.0379,70.9477,71.0379,8600.0
2014-12-08 14:30:00,78.77,78.79,78.74,78.77,10300.0,71.0469,71.065,71.0199,71.0469,10300.0
2014-12-08 14:35:00,78.77,78.87,78.75,78.84,8300.0,71.0469,71.1371,71.0289,71.1101,8300.0
2014-12-08 14:40:00,78.86,78.93,78.86,78.93,11200.0,71.1281,71.1912,71.1281,71.1912,11200.0
2014-12-08 14:45:00,78.94,78.94,78.9,78.92,9600.0,71.2002,71.2002,71.1642,71.1822,9600.0
2014-12-08 14:50:00,78.91,79.05,78.88,79.05,12100.0,71.1732,71.2995,71.1461,71.2995,12100.0
2014-12-08 14:55:00,79.05,79.06,78.92,78.93,12400.0,71.2995,71.3085,71.1822,71.1912,12400.0
2014-12-08 15:00:00,78.93,78.95,78.87,78.92,12400.0,71.1912,71.2093,71.1371,71.1822,12400.0
2014-12-08 15:05:00,78.89,78.92,78.86,78.9,12100.0,71.1551,71.1822,71.1281,71.1642,12100.0
2014-12-08 15:10:00,78.89,78.94,78.89,78.94,7000.0,71.1551,71.2002,71.1551,71.2002,7000.0
2014-12-08 15:15:00,78.92,78.96,78.81,78.82,11900.0,71.1822,71.2183,71.083,71.092,11900.0
2014-12-08 15:20:00,78.8,78.95,78.79,78.92,16500.0,71.074,71.2093,71.065,71.1822,16500.0
2014-12-08 15:25:00,78.92,78.99,78.92,78.95,13800.0,71.1822,71.2453,71.1822,71.2093,13800.0
2014-12-08 15:30:00,78.95,78.98,78.88,78.95,18600.0,71.2093,71.2363,71.1461,71.2093,18600.0
2014-12-08 15:35:00,78.95,79.02,78.9,78.96,29400.0,71.2093,71.2724,71.1642,71.2183,29400.0
2014-12-08 15:40:00,78.96,79.04,78.89,78.97,33100.0,71.2183,71.2904,71.1551,71.2273,33100.0
2014-12-08 15:45:00,78.97,78.97,78.89,78.91,33400.0,71.2273,71.2273,71.1551,71.1732,33400.0
2014-12-08 15:50:00,78.89,78.99,78.87,78.95,44300.0,71.1551,71.2453,71.1371,71.2093,44300.0
2014-12-08 15:55:00,78.96,79.02,78.94,79.0,90600.0,71.2183,71.2724,71.2002,71.2544,90600.0
2014-12-09 09:30:00,78.08,78.32,77.89,78.1,46700.0,70.4246,70.641,70.2532,70.4426,46700.0
2014-12-09 09:35:00,78.13,78.13,77.89,78.11,21500.0,70.4697,70.4697,70.2532,70.4516,21500.0
2014-12-09 09:40:00,78.09,78.1,77.92,78.1,30700.0,70.4336,70.4426,70.2803,70.4426,30700.0
2014-12-09 09:45:00,78.1,78.19,77.95,78.08,53700.0,70.4426,70.5238,70.3073,70.4246,53700.0
2014-12-09 09:50:00,78.08,78.1,77.82,77.85,18300.0,70.4246,70.4426,70.1901,70.2171,18300.0
2014-12-09 09:55:00,77.82,77.92,77.77,77.88,14800.0,70.1901,70.2803,70.145,70.2442,14800.0
2014-12-09 10:00:00,77.88,77.98,77.84,77.85,19600.0,70.2442,70.3344,70.2081,70.2171,19600.0
2014-12-09 10:05:00,77.83,77.93,77.83,77.88,18200.0,70.1991,70.2893,70.1991,70.2442,18200.0
2014-12-09 10:10:00,77.88,77.88,77.64,77.72,34500.0,70.2442,70.2442,70.0277,70.0999,34500.0
2014-12-09 10:15:00,77.7,77.85,77.69,77.81,26200.0,70.0818,70.2171,70.0728,70.181,26200.0
2014-12-09 10:20:00,77.81,77.87,77.78,77.81,15100.0,70.181,70.2352,70.154,70.181,15100.0
2014-12-09 10:25:00,77.8,77.81,77.66,77.69,35300.0,70.172,70.181,70.0457,70.0728,35300.0
2014-12-09 10:30:00,77.68,77.7,77.54,77.55,29900.0,70.0638,70.0818,69.9375,69.9465,29900.0
2014-12-09 10:35:00,77.55,77.62,77.5,77.56,8700.0,69.9465,70.0097,69.9014,69.9556,8700.0
2014-12-09 10:40:00,77.56,77.68,77.52,77.59,13400.0,69.9556,70.0638,69.9195,69.9826,13400.0
2014-12-09 10:45:00,77.58,77.72,77.53,77.7,10900.0,69.9736,70.0999,69.9285,70.0818,10900.0
2014-12-09 10:50:00,77.74,77.79,77.7,77.72,5000.0,70.1179,70.163,70.0818,70.0999,5000.0
2014-12-09 10:55:00,77.76,77.9,77.73,77.9,9700.0,70.1359,70.2622,70.1089,70.2622,9700.0
2014-12-09 11:00:00,77.89,77.99,77.77,77.84,13100.0,70.2532,70.3434,70.145,70.2081,13100.0
2014-12-09 11:05:00,77.84,77.84,77.64,77.65,6000.0,70.2081,70.2081,70.0277,70.0367,6000.0
2014-12-09 11:10:00,77.65,77.7,77.63,77.66,13100.0,70.0367,70.0818,70.0187,70.0457,13100.0
2014-12-09 11:15:00,77.68,77.82,77.68,77.8,9200.0,70.0638,70.1901,70.0638,70.172,9200.0
2014-12-09 11:20:00,77.78,77.87,77.75,77.87,19800.0,70.154,70.2352,70.1269,70.2352,19800.0
2014-12-09 11:25:00,77.88,78.0,77.88,77.9,13600.0,70.2442,70.3524,70.2442,70.2622,13600.0
2014-12-09 11:30:00,77.88,77.88,77.78,77.79,10100.0,70.2442,70.2442,70.154,70.163,10100.0
2014-12-09 11:35:00,77.77,77.82,77.75,77.8,11700.0,70.145,70.1901,70.1269,70.172,11700.0
2014-12-09 11:40:00,77.81,77.87,77.75,77.87,29800.0,70.181,70.2352,70.1269,70.2352,29800.0
2014-12-09 11:45:00,77.85,77.86,77.72,77.75,20900.0,70.2171,70.2261,70.0999,70.1269,20900.0
2014-12-09 11:50:00,77.76,77.77,77.65,77.71,17900.0,70.1359,70.145,70.0367,70.0908,17900.0
2014-12-09 11:55:00,77.72,77.72,77.66,77.67,18300.0,70.0999,70.0999,70.0457,70.0548,18300.0
2014-12-09 12:00:00,77.66,77.74,77.57,77.73,31400.0,70.0457,70.1179,69.9646,70.1089,31400.0
2014-12-09 12:05:00,77.75,77.84,77.74,77.81,13500.0,70.1269,70.2081,70.1179,70.181,13500.0
2014-12-09 12:10:00,77.79,77.81,77.77,77.81,9400.0,70.163,70.181,70.145,70.181,9400.0
2014-12-09 12:15:00,77.8,77.81,77.66,77.76,24400.0,70.172,70.181,70.0457,70.1359,24400.0
2014-12-09 12:20:00,77.75,77.75,77.66,77.68,5400.0,70.1269,70.1269,70.0457,70.0638,5400.0
2014-12-09 12:25:00,77.69,77.81,77.68,77.81,8400.0,70.0728,70.181,70.0638,70.181,8400.0
2014-12-09 12:30:00,77.82,77.84,77.77,77.84,7400.0,70.1901,70.2081,70.145,70.2081,7400.0
2014-12-09 12:35:00,77.86,78.0,77.86,78.0,5600.0,70.2261,70.3524,70.2261,70.3524,5600.0
2014-12-09 12:40:00,78.01,78.06,77.97,77.97,10700.0,70.3614,70.4065,70.3254,70.3254,10700.0
2014-12-09 12:45:00,77.97,78.04,77.97,77.98,13700.0,70.3254,70.3885,70.3254,70.3344,13700.0
2014-12-09 12:50:00,77.99,77.99,77.93,77.96,10900.0,70.3434,70.3434,70.2893,70.3163,10900.0
2014-12-09 12:55:00,77.94,78.08,77.93,78.07,6700.0,70.2983,70.4246,70.2893,70.4155,6700.0
2014-12-09 13:00:00,78.08,78.08,78.0,78.02,7400.0,70.4246,70.4246,70.3524,70.3704,7400.0
2014-12-09 13:05:00,78.04,78.09,77.99,78.07,10000.0,70.3885,70.4336,70.3434,70.4155,10000.0
2014-12-09 13:10:00,78.09,78.18,78.08,78.17,14000.0,70.4336,70.5148,70.4246,70.5057,14000.0
2014-12-09 13:15:00,78.21,78.25,78.18,78.19,6600.0,70.5418,70.5779,70.5148,70.5238,6600.0
2014-12-09 13:20:00,78.19,78.22,78.16,78.16,16800.0,70.5238,70.5508,70.4967,70.4967,16800.0
2014-12-09 13:25:00,78.16,78.18,78.13,78.15,8700.0,70.4967,70.5148,70.4697,70.4877,8700.0
2014-12-09 13:30:00,78.15,78.23,78.12,78.23,11200.0,70.4877,70.5599,70.4606,70.5599,11200.0
2014-12-09 13:35:00,78.25,78.31,78.24,78.3,9300.0,70.5779,70.632,70.5689,70.623,9300.0
2014-12-09 13:40:00,78.29,78.31,78.27,78.29,22400.0,70.614,70.632,70.5959,70.614,22400.0
2014-12-09 13:45:00,78.28,78.3,78.21,78.21,7300.0,70.605,70.623,70.5418,70.5418,7300.0
2014-12-09 13:50:00,78.22,78.26,78.18,78.26,9200.0,70.5508,70.5869,70.5148,70.5869,9200.0
2014-12-09 13:55:00,78.25,78.27,78.22,78.24,8600.0,70.5779,70.5959,70.5508,70.5689,8600.0
2014-12-09 14:00:00,78.23,78.32,78.23,78.3,8800.0,70.5599,70.641,70.5599,70.623,8800.0
2014-12-09 14:05:00,78.3,78.33,78.26,78.32,12100.0,70.623,70.6501,70.5869,70.641,12100.0
2014-12-09 14:10:00,78.32,78.32,78.21,78.21,13500.0,70.641,70.641,70.5418,70.5418,13500.0
2014-12-09 14:15:00,78.21,78.23,78.15,78.18,6900.0,70.5418,70.5599,70.4877,70.5148,6900.0
2014-12-09 14:20:00,78.18,78.24,78.18,78.22,6600.0,70.5148,70.5689,70.5148,70.5508,6600.0
2014-12-09 14:25:00,78.21,78.25,78.21,78.24,7500.0,70.5418,70.5779,70.5418,70.5689,7500.0
2014-12-09 14:30:00,78.23,78.28,78.06,78.06,9200.0,70.5599,70.605,70.4065,70.4065,9200.0
2014-12-09 14:35:00,78.07,78.17,78.07,78.17,7200.0,70.4155,70.5057,70.4155,70.5057,7200.0
2014-12-09 14:40:00,78.17,78.3,78.15,78.29,11200.0,70.5057,70.623,70.4877,70.614,11200.0
2014-12-09 14:45:00,78.28,78.34,78.25,78.27,11100.0,70.605,70.6591,70.5779,70.5959,11100.0
2014-12-09 14:50:00,78.28,78.31,78.21,78.24,9300.0,70.605,70.632,70.5418,70.5689,9300.0
2014-12-09 14:55:00,78.24,78.34,78.22,78.31,17500.0,70.5689,70.6591,70.5508,70.632,17500.0
2014-12-09 15:00:00,78.35,78.48,78.35,78.45,12900.0,70.6681,70.7853,70.6681,70.7583,12900.0
2014-12-09 15:05:00,78.46,78.5,78.36,78.38,15300.0,70.7673,70.8034,70.6771,70.6952,15300.0
2014-12-09 15:10:00,78.39,78.42,78.31,78.31,15800.0,70.7042,70.7312,70.632,70.632,15800.0
2014-12-09 15:15:00,78.31,78.44,78.31,78.39,11800.0,70.632,70.7493,70.632,70.7042,11800.0
2014-12-09 15:20:00,78.39,78.39,78.31,78.33,9400.0,70.7042,70.7042,70.632,70.6501,9400.0
2014-12-09 15:25:00,78.32,78.42,78.3,78.32,19800.0,70.641,70.7312,70.623,70.641,19800.0
2014-12-09 15:30:00,78.31,78.37,78.28,78.3,12600.0,70.632,70.6861,70.605,70.623,12600.0
2014-12-09 15:35:00,78.31,78.41,78.3,78.4,27000.0,70.632,70.7222,70.623,70.7132,27000.0
2014-12-09 15:40:00,78.4,78.47,78.35,78.4,36300.0,70.7132,70.7763,70.6681,70.7132,36300.0
2014-12-09 15:45:00,78.4,78.52,78.37,78.5,29200.0,70.7132,70.8214,70.6861,70.8034,29200.0
2014-12-09 15:50:00,78.48,78.5,78.38,78.49,36300.0,70.7853,70.8034,70.6952,70.7944,36300.0
2014-12-09 15:55:00,78.48,78.49,78.34,78.36,114500.0,70.7853,70.7944,70.6591,70.6771,114500.0
2014-12-10 09:30:00,78.24,78.46,78.05,78.46,22200.0,70.5689,70.7673,70.3975,70.7673,22200.0
2014-12-10 09:35:00,78.45,78.45,78.16,78.29,8800.0,70.7583,70.7583,70.4967,70.614,8800.0
2014-12-10 09:40:00,78.28,78.4,78.1,78.24,17000.0,70.605,70.7132,70.4426,70.5689,17000.0
2014-12-10 09:45:00,78.23,78.28,78.11,78.2,8100.0,70.5599,70.605,70.4516,70.5328,8100.0
2014-12-10 09:50:00,78.2,78.28,78.08,78.24,6400.0,70.5328,70.605,70.4246,70.5689,6400.0
2014-12-10 09:55:00,78.23,78.25,78.06,78.25,14200.0,70.5599,70.5779,70.4065,70.5779,14200.0
2014-12-10 10:00:00,78.25,78.31,78.14,78.14,32900.0,70.5779,70.632,70.4787,70.4787,32900.0
2014-12-10 10:05:00,78.14,78.28,78.01,78.05,23800.0,70.4787,70.605,70.3614,70.3975,23800.0
2014-12-10 10:10:00,78.04,78.19,78.01,78.11,8800.0,70.3885,70.5238,70.3614,70.4516,8800.0
2014-12-10 10:15:00,78.13,78.2,78.11,78.18,3700.0,70.4697,70.5328,70.4516,70.5148,3700.0
2014-12-10 10:20:00,78.22,78.22,78.1,78.1,4900.0,70.5508,70.5508,70.4426,70.4426,4900.0
2014-12-10 10:25:00,78.08,78.12,78.02,78.02,5100.0,70.4246,70.4606,70.3704,70.3704,5100.0
2014-12-10 10:30:00,78.02,78.02,77.79,77.79,7700.0,70.3704,70.3704,70.163,70.163,7700.0
2014-12-10 10:35:00,77.81,77.88,77.77,77.88,6000.0,70.181,70.2442,70.145,70.2442,6000.0
2014-12-10 10:40:00,77.89,78.01,77.84,77.98,6000.0,70.2532,70.3614,70.2081,70.3344,6000.0
2014-12-10 10:45:00,77.96,78.0,77.91,77.91,7100.0,70.3163,70.3524,70.2712,70.2712,7100.0
2014-12-10 10:50:00,77.91,78.07,77.86,78.07,4900.0,70.2712,70.4155,70.2261,70.4155,4900.0
2014-12-10 10:55:00,78.08,78.17,78.02,78.13,5800.0,70.4246,70.5057,70.3704,70.4697,5800.0
2014-12-10 11:00:00,78.2,78.26,78.19,78.26,11300.0,70.5328,70.5869,70.5238,70.5869,11300.0
2014-12-10 11:05:00,78.25,78.29,78.19,78.25,22100.0,70.5779,70.614,70.5238,70.5779,22100.0
2014-12-10 11:10:00,78.23,78.24,78.18,78.21,7900.0,70.5599,70.5689,70.5148,70.5418,7900.0
2014-12-10 11:15:00,78.18,78.18,78.1,78.12,8500.0,70.5148,70.5148,70.4426,70.4606,8500.0
2014-12-10 11:20:00,78.12,78.23,78.11,78.23,3400.0,70.4606,70.5599,70.4516,70.5599,3400.0
2014-12-10 11:25:00,78.25,78.25,78.11,78.12,7900.0,70.5779,70.5779,70.4516,70.4606,7900.0
2014-12-10 11:30:00,78.09,78.23,78.07,78.18,40600.0,70.4336,70.5599,70.4155,70.5148,40600.0
2014-12-10 11:35:00,78.17,78.23,78.1,78.23,5500.0,70.5057,70.5599,70.4426,70.5599,5500.0
2014-12-10 11:40:00,78.2,78.21,78.14,78.17,6500.0,70.5328,70.5418,70.4787,70.5057,6500.0
2014-12-10 11:45:00,78.16,78.21,78.12,78.21,4400.0,70.4967,70.5418,70.4606,70.5418,4400.0
2014-12-10 11:50:00,78.2,78.33,78.17,78.31,3700.0,70.5328,70.6501,70.5057,70.632,3700.0
2014-12-10 11:55:00,78.28,78.31,78.26,78.31,8300.0,70.605,70.632,70.5869,70.632,8300.0
2014-12-10 12:00:00,78.28,78.28,78.16,78.21,12000.0,70.605,70.605,70.4967,70.5418,12000.0
2014-12-10 12:05:00,78.19,78.26,78.16,78.18,10200.0,70.5238,70.5869,70.4967,70.5148,10200.0
2014-12-10 12:10:00,78.17,78.17,78.08,78.09,8900.0,70.5057,70.5057,70.4246,70.4336,8900.0
2014-12-10 12:15:00,78.08,78.08,77.96,78.02,8300.0,70.4246,70.4246,70.3163,70.3704,8300.0
2014-12-10 12:20:00,78.01,78.03,77.96,77.99,7500.0,70.3614,70.3795,70.3163,70.3434,7500.0
2014-12-10 12:25:00,77.97,78.03,77.97,78.0,5200.0,70.3254,70.3795,70.3254,70.3524,5200.0
2014-12-10 12:30:00,78.01,78.01,77.85,77.9,24600.0,70.3614,70.3614,70.2171,70.2622,24600.0
2014-12-10 12:35:00,77.89,77.9,77.79,77.79,22400.0,70.2532,70.2622,70.163,70.163,22400.0
2014-12-10 12:40:00,77.78,77.8,77.77,77.79,8200.0,70.154,70.172,70.145,70.163,8200.0
2014-12-10 12:45:00,77.8,77.88,77.76,77.88,14600.0,70.172,70.2442,70.1359,70.2442,14600.0
2014-12-10 12:50:00,77.89,77.95,77.89,77.89,25500.0,70.2532,70.3073,70.2532,70.2532,25500.0
2014-12-10 12:55:00,77.88,77.97,77.88,77.97,7300.0,70.2442,70.3254,70.2442,70.3254,7300.0
2014-12-10 13:00:00,77.96,78.05,77.94,78.04,4700.0,70.3163,70.3975,70.2983,70.3885,4700.0
2014-12-10 13:05:00,78.02,78.15,78.01,78.12,7800.0,70.3704,70.4877,70.3614,70.4606,7800.0
2014-12-10 13:10:00,78.12,78.25,78.12,78.25,5700.0,70.4606,70.5779,70.4606,70.5779,5700.0
2014-12-10 13:15:00,78.25,78.31,78.23,78.25,8800.0,70.5779,70.632,70.5599,70.5779,8800.0
2014-12-10 13:20:00,78.25,78.26,78.23,78.25,4900.0,70.5779,70.5869,70.5599,70.5779,4900.0
2014-12-10 13:25:00,78.27,78.34,78.26,78.26,5100.0,70.5959,70.6591,70.5869,70.5869,5100.0
2014-12-10 13:30:00,78.27,78.33,78.16,78.18,7500.0,70.5959,70.6501,70.4967,70.5148,7500.0
2014-12-10 13:35:00,78.17,78.17,78.1,78.13,7300.0,70.5057,70.5057,70.4426,70.4697,7300.0
2014-12-10 13:40:00,78.12,78.12,78.0,78.02,6400.0,70.4606,70.4606,70.3524,70.3704,6400.0
2014-12-10 13:45:00,77.99,77.99,77.68,77.68,12000.0,70.3434,70.3434,70.0638,70.0638,12000.0
2014-12-10 13:50:00,77.68,77.75,77.65,77.71,20800.0,70.0638,70.1269,70.0367,70.0908,20800.0
2014-12-10 13:55:00,77.68,77.71,77.62,77.62,7000.0,70.0638,70.0908,70.0097,70.0097,7000.0
2014-12-10 14:00:00,77.6,77.68,77.5,77.68,15300.0,69.9916,70.0638,69.9014,70.0638,15300.0
2014-12-10 14:05:00,77.68,77.77,77.64,77.64,17800.0,70.0638,70.145,70.0277,70.0277,17800.0
2014-12-10 14:10:00,77.65,77.74,77.63,77.65,27500.0,70.0367,70.1179,70.0187,70.0367,27500.0
2014-12-10 14:15:00,77.63,77.83,77.6,77.81,29900.0,70.0187,70.1991,69.9916,70.181,29900.0
2014-12-10 14:20:00,77.81,77.87,77.64,77.65,41600.0,70.181,70.2352,70.0277,70.0367,41600.0
2014-12-10 14:25:00,77.67,77.76,77.67,77.72,11500.0,70.0548,70.1359,70.0548,70.0999,11500.0
2014-12-10 14:30:00,77.69,77.7,77.6,77.67,21200.0,70.0728,70.0818,69.9916,70.0548,21200.0
2014-12-10 14:35:00,77.66,77.69,77.61,77.62,18900.0,70.0457,70.0728,70.0006,70.0097,18900.0
2014-12-10 14:40:00,77.63,77.66,77.59,77.62,17000.0,70.0187,70.0457,69.9826,70.0097,17000.0
2014-12-10 14:45:00,77.6,77.64,77.54,77.59,14100.0,69.9916,70.0277,69.9375,69.9826,14100.0
2014-12-10 14:50:00,77.57,77.63,77.49,77.57,10000.0,69.9646,70.0187,69.8924,69.9646,10000.0
2014-12-10 14:55:00,77.56,77.56,77.4,77.41,8000.0,69.9556,69.9556,69.8112,69.8203,8000.0
2014-12-10 15:00:00,77.39,77.49,77.33,77.37,10800.0,69.8022,69.8924,69.7481,69.7842,10800.0
2014-12-10 15:05:00,77.35,77.59,77.34,77.59,19500.0,69.7661,69.9826,69.7571,69.9826,19500.0
2014-12-10 15:10:00,77.58,77.69,77.58,77.63,9900.0,69.9736,70.0728,69.9736,70.0187,9900.0
2014-12-10 15:15:00,77.62,77.78,77.57,77.76,12400.0,70.0097,70.154,69.9646,70.1359,12400.0
2014-12-10 15:20:00,77.74,77.82,77.74,77.78,6800.0,70.1179,70.1901,70.1179,70.154,6800.0
2014-12-10 15:25:00,77.78,77.79,77.72,77.76,19400.0,70.154,70.163,70.0999,70.1359,19400.0
2014-12-10 15:30:00,77.78,77.93,77.75,77.93,19600.0,70.154,70.2893,70.1269,70.2893,19600.0
2014-12-10 15:35:00,77.93,77.94,77.74,77.78,21800.0,70.2893,70.2983,70.1179,70.154,21800.0
2014-12-10 15:40:00,77.77,77.8,77.68,77.75,28800.0,70.145,70.172,70.0638,70.1269,28800.0
2014-12-10 15:45:00,77.75,77.75,77.58,77.59,49100.0,70.1269,70.1269,69.9736,69.9826,49100.0
2014-12-10 15:50:00,77.58,77.58,77.44,77.55,66900.0,69.9736,69.9736,69.8473,69.9465,66900.0
2014-12-10 15:55:00,77.55,77.65,77.45,77.5,93600.0,69.9465,70.0367,69.8563,69.9014,93600.0
2014-12-11 09:30:00,78.58,78.58,77.25,77.27,35200.0,70.8755,70.8755,69.6759,69.694,35200.0
2014-12-11 09:35:00,77.27,78.14,77.27,78.14,13500.0,69.694,70.4787,69.694,70.4787,13500.0
2014-12-11 09:40:00,78.12,78.23,78.05,78.13,10100.0,70.4606,70.5599,70.3975,70.4697,10100.0
2014-12-11 09:45:00,78.18,78.4,78.15,78.37,13900.0,70.5148,70.7132,70.4877,70.6861,13900.0
2014-12-11 09:50:00,78.34,78.54,78.31,78.31,13700.0,70.6591,70.8395,70.632,70.632,13700.0
2014-12-11 09:55:00,78.31,78.35,78.27,78.29,7200.0,70.632,70.6681,70.5959,70.614,7200.0
2014-12-11 10:00:00,78.27,78.47,78.27,78.43,20600.0,70.5959,70.7763,70.5959,70.7403,20600.0
2014-12-11 10:05:00,78.46,78.5,78.36,78.38,4900.0,70.7673,70.8034,70.6771,70.6952,4900.0
2014-12-11 10:10:00,78.36,78.59,78.33,78.54,3400.0,70.6771,70.8846,70.6501,70.8395,3400.0
2014-12-11 10:15:00,78.53,78.7,78.51,78.68,23100.0,70.8304,70.9838,70.8124,70.9657,23100.0
2014-12-11 10:20:00,78.69,78.78,78.53,78.67,35500.0,70.9748,71.0559,70.8304,70.9567,35500.0
2014-12-11 10:25:00,78.64,78.68,78.55,78.55,10300.0,70.9297,70.9657,70.8485,70.8485,10300.0
2014-12-11 10:30:00,78.58,78.65,78.54,78.58,9600.0,70.8755,70.9387,70.8395,70.8755,9600.0
2014-12-11 10:35:00,78.54,78.58,78.46,78.58,6900.0,70.8395,70.8755,70.7673,70.8755,6900.0
2014-12-11 10:40:00,78.59,78.68,78.56,78.68,6600.0,70.8846,70.9657,70.8575,70.9657,6600.0
2014-12-11 10:45:00,78.67,78.67,78.58,78.64,10000.0,70.9567,70.9567,70.8755,70.9297,10000.0
2014-12-11 10:50:00,78.62,78.63,78.56,78.58,9600.0,70.9116,70.9206,70.8575,70.8755,9600.0
2014-12-11 10:55:00,78.57,78.61,78.49,78.53,6900.0,70.8665,70.9026,70.7944,70.8304,6900.0
2014-12-11 11:00:00,78.51,78.56,78.46,78.49,4800.0,70.8124,70.8575,70.7673,70.7944,4800.0
2014-12-11 11:05:00,78.49,78.52,78.36,78.41,18500.0,70.7944,70.8214,70.6771,70.7222,18500.0
2014-12-11 11:10:00,78.39,78.45,78.37,78.41,18100.0,70.7042,70.7583,70.6861,70.7222,18100.0
2014-12-11 11:15:00,78.44,78.48,78.41,78.45,14500.0,70.7493,70.7853,70.7222,70.7583,14500.0
2014-12-11 11:20:00,78.48,78.5,78.42,78.49,13700.0,70.7853,70.8034,70.7312,70.7944,13700.0
2014-12-11 11:25:00,78.5,78.52,78.44,78.44,12700.0,70.8034,70.8214,70.7493,70.7493,12700.0
2014-12-11 11:30:00,78.45,78.46,78.34,78.37,9400.0,70.7583,70.7673,70.6591,70.6861,9400.0
2014-12-11 11:35:00,78.36,78.48,78.36,78.41,18500.0,70.6771,70.7853,70.6771,70.7222,18500.0
2014-12-11 11:40:00,78.42,78.45,78.35,78.44,17200.0,70.7312,70.7583,70.6681,70.7493,17200.0
2014-12-11 11:45:00,78.44,78.44,78.35,78.41,11500.0,70.7493,70.7493,70.6681,70.7222,11500.0
2014-12-11 11:50:00,78.41,78.52,78.35,78.52,11600.0,70.7222,70.8214,70.6681,70.8214,11600.0
2014-12-11 11:55:00,78.51,78.53,78.39,78.42,8700.0,70.8124,70.8304,70.7042,70.7312,8700.0
2014-12-11 12:00:00,78.45,78.52,78.38,78.51,7400.0,70.7583,70.8214,70.6952,70.8124,7400.0
2014-12-11 12:05:00,78.51,78.57,78.48,78.5,12500.0,70.8124,70.8665,70.7853,70.8034,12500.0
2014-12-11 12:10:00,78.51,78.51,78.4,78.46,6900.0,70.8124,70.8124,70.7132,70.7673,6900.0
2014-12-11 12:15:00,78.46,78.51,78.42,78.5,29100.0,70.7673,70.8124,70.7312,70.8034,29100.0
2014-12-11 12:20:00,78.5,78.5,78.46,78.47,5100.0,70.8034,70.8034,70.7673,70.7763,5100.0
2014-12-11 12:25:00,78.46,78.51,78.44,78.47,4300.0,70.7673,70.8124,70.7493,70.7763,4300.0
2014-12-11 12:30:00,78.45,78.46,78.32,78.32,6800.0,70.7583,70.7673,70.641,70.641,6800.0
2014-12-11 12:35:00,78.31,78.34,78.29,78.32,3200.0,70.632,70.6591,70.614,70.641,3200.0
2014-12-11 12:40:00,78.33,78.35,78.25,78.25,5400.0,70.6501,70.6681,70.5779,70.5779,5400.0
2014-12-11 12:45:00,78.27,78.32,78.24,78.3,9500.0,70.5959,70.641,70.5689,70.623,9500.0
2014-12-11 12:50:00,78.31,78.37,78.29,78.35,4800.0,70.632,70.6861,70.614,70.6681,4800.0
2014-12-11 12:55:00,78.35,78.39,78.33,78.34,9100.0,70.6681,70.7042,70.6501,70.6591,9100.0
2014-12-11 13:00:00,78.33,78.33,78.28,78.29,4700.0,70.6501,70.6501,70.605,70.614,4700.0
2014-12-11 13:05:00,78.3,78.35,78.24,78.25,6400.0,70.623,70.6681,70.5689,70.5779,6400.0
2014-12-11 13:10:00,78.26,78.26,78.11,78.11,6400.0,70.5869,70.5869,70.4516,70.4516,6400.0
2014-12-11 13:15:00,78.12,78.21,78.11,78.17,6500.0,70.4606,70.5418,70.4516,70.5057,6500.0
2014-12-11 13:20:00,78.17,78.24,78.16,78.16,3000.0,70.5057,70.5689,70.4967,70.4967,3000.0
2014-12-11 13:25:00,78.14,78.21,78.13,78.13,3500.0,70.4787,70.5418,70.4697,70.4697,3500.0
2014-12-11 13:30:00,78.16,78.21,78.14,78.19,6100.0,70.4967,70.5418,70.4787,70.5238,6100.0
2014-12-11 13:35:00,78.22,78.24,78.19,78.24,3300.0,70.5508,70.5689,70.5238,70.5689,3300.0
2014-12-11 13:40:00,78.24,78.3,78.24,78.28,4900.0,70.5689,70.623,70.5689,70.605,4900.0
2014-12-11 13:45:00,78.28,78.35,78.27,78.35,4100.0,70.605,70.6681,70.5959,70.6681,4100.0
2014-12-11 13:50:00,78.33,78.34,78.3,78.3,4100.0,70.6501,70.6591,70.623,70.623,4100.0
2014-12-11 13:55:00,78.31,78.36,78.21,78.21,8600.0,70.632,70.6771,70.5418,70.5418,8600.0
2014-12-11 14:00:00,78.2,78.22,78.15,78.22,10800.0,70.5328,70.5508,70.4877,70.5508,10800.0
2014-12-11 14:05:00,78.21,78.26,78.18,78.24,5400.0,70.5418,70.5869,70.5148,70.5689,5400.0
2014-12-11 14:10:00,78.23,78.23,78.13,78.21,4400.0,70.5599,70.5599,70.4697,70.5418,4400.0
2014-12-11 14:15:00,78.21,78.22,78.15,78.2,4800.0,70.5418,70.5508,70.4877,70.5328,4800.0
2014-12-11 14:20:00,78.19,78.26,78.18,78.21,5500.0,70.5238,70.5869,70.5148,70.5418,5500.0
2014-12-11 14:25:00,78.21,78.21,78.03,78.06,7700.0,70.5418,70.5418,70.3795,70.4065,7700.0
2014-12-11 14:30:00,78.03,78.12,78.02,78.06,9100.0,70.3795,70.4606,70.3704,70.4065,9100.0
2014-12-11 14:35:00,78.04,78.1,78.01,78.1,12600.0,70.3885,70.4426,70.3614,70.4426,12600.0
2014-12-11 14:40:00,78.12,78.18,78.08,78.09,11600.0,70.4606,70.5148,70.4246,70.4336,11600.0
2014-12-11 14:45:00,78.1,78.12,77.92,77.92,10000.0,70.4426,70.4606,70.2803,70.2803,10000.0
2014-12-11 14:50:00,77.93,78.0,77.92,77.96,6200.0,70.2893,70.3524,70.2803,70.3163,6200.0
2014-12-11 14:55:00,77.96,77.98,77.8,77.86,7200.0,70.3163,70.3344,70.172,70.2261,7200.0
2014-12-11 15:00:00,77.83,78.02,77.83,78.0,6300.0,70.1991,70.3704,70.1991,70.3524,6300.0
2014-12-11 15:05:00,78.0,78.06,77.98,77.98,8800.0,70.3524,70.4065,70.3344,70.3344,8800.0
2014-12-11 15:10:00,78.0,78.16,78.0,78.15,14900.0,70.3524,70.4967,70.3524,70.4877,14900.0
2014-12-11 15:15:00,78.15,78.22,78.14,78.19,11300.0,70.4877,70.5508,70.4787,70.5238,11300.0
2014-12-11 15:20:00,78.17,78.21,78.08,78.19,14000.0,70.5057,70.5418,70.4246,70.5238,14000.0
2014-12-11 15:25:00,78.19,78.24,78.03,78.1,17100.0,70.5238,70.5689,70.3795,70.4426,17100.0
2014-12-11 15:30:00,78.09,78.2,77.97,78.0,19300.0,70.4336,70.5328,70.3254,70.3524,19300.0
2014-12-11 15:35:00,78.01,78.02,77.92,77.93,22000.0,70.3614,70.3704,70.2803,70.2893,22000.0
2014-12-11 15:40:00,77.94,78.06,77.78,77.78,48100.0,70.2983,70.4065,70.154,70.154,48100.0
2014-12-11 15:45:00,77.8,77.87,77.62,77.66,61500.0,70.172,70.2352,70.0097,70.0457,61500.0
2014-12-11 15:50:00,77.65,77.68,77.47,77.52,53000.0,70.0367,70.0638,69.8744,69.9195,53000.0
2014-12-11 15:55:00,77.52,77.63,77.52,77.62,84000.0,69.9195,70.0187,69.9195,70.0097,84000.0
2014-12-12 09:30:00,77.07,77.36,76.72,77.23,42100.0,69.5136,69.7752,69.1979,69.6579,42100.0
2014-12-12 09:35:00,77.26,77.8,77.26,77.71,11200.0,69.685,70.172,69.685,70.0908,11200.0
2014-12-12 09:40:00,77.67,77.71,77.4,77.53,11300.0,70.0548,70.0908,69.8112,69.9285,11300.0
2014-12-12 09:45:00,77.62,77.65,77.43,77.53,7700.0,70.0097,70.0367,69.8383,69.9285,7700.0
2014-12-12 09:50:00,77.49,77.67,77.41,77.53,14000.0,69.8924,70.0548,69.8203,69.9285,14000.0
2014-12-12 09:55:00,77.65,77.92,77.61,77.89,16900.0,70.0367,70.2803,70.0006,70.2532,16900.0
2014-12-12 10:00:00,77.84,77.87,77.66,77.7,8000.0,70.2081,70.2352,70.0457,70.0818,8000.0
2014-12-12 10:05:00,77.72,77.85,77.68,77.72,5900.0,70.0999,70.2171,70.0638,70.0999,5900.0
2014-12-12 10:10:00,77.73,77.73,77.4,77.45,24800.0,70.1089,70.1089,69.8112,69.8563,24800.0
2014-12-12 10:15:00,77.44,77.55,77.38,77.55,7600.0,69.8473,69.9465,69.7932,69.9465,7600.0
2014-12-12 10:20:00,77.58,77.6,77.3,77.41,7900.0,69.9736,69.9916,69.721,69.8203,7900.0
2014-12-12 10:25:00,77.43,77.49,77.39,77.49,6000.0,69.8383,69.8924,69.8022,69.8924,6000.0
2014-12-12 10:30:00,77.47,77.59,77.47,77.59,13600.0,69.8744,69.9826,69.8744,69.9826,13600.0
2014-12-12 10:35:00,77.56,77.63,77.44,77.44,14100.0,69.9556,70.0187,69.8473,69.8473,14100.0
2014-12-12 10:40:00,77.46,77.49,77.29,77.39,8300.0,69.8654,69.8924,69.712,69.8022,8300.0
2014-12-12 10:45:00,77.39,77.42,77.25,77.33,10400.0,69.8022,69.8293,69.6759,69.7481,10400.0
2014-12-12 10:50:00,77.35,77.39,77.23,77.38,13800.0,69.7661,69.8022,69.6579,69.7932,13800.0
2014-12-12 10:55:00,77.4,77.44,77.13,77.17,14200.0,69.8112,69.8473,69.5677,69.6038,14200.0
2014-12-12 11:00:00,77.17,77.2,77.06,77.1,10800.0,69.6038,69.6308,69.5046,69.5407,10800.0
2014-12-12 11:05:00,77.11,77.25,77.1,77.23,17400.0,69.5497,69.6759,69.5407,69.6579,17400.0
2014-12-12 11:10:00,77.2,77.33,77.15,77.31,15300.0,69.6308,69.7481,69.5857,69.7301,15300.0
2014-12-12 11:15:00,77.29,77.3,77.18,77.23,13100.0,69.712,69.721,69.6128,69.6579,13100.0
2014-12-12 11:20:00,77.23,77.44,77.23,77.35,32700.0,69.6579,69.8473,69.6579,69.7661,32700.0
2014-12-12 11:25:00,77.36,77.36,77.12,77.12,15900.0,69.7752,69.7752,69.5587,69.5587,15900.0
2014-12-12 11:30:00,77.18,77.42,77.18,77.4,8500.0,69.6128,69.8293,69.6128,69.8112,8500.0
2014-12-12 11:35:00,77.38,77.52,77.37,77.52,8700.0,69.7932,69.9195,69.7842,69.9195,8700.0
2014-12-12 11:40:00,77.56,77.64,77.39,77.43,11100.0,69.9556,70.0277,69.8022,69.8383,11100.0
2014-12-12 11:45:00,77.43,77.5,77.42,77.46,6300.0,69.8383,69.9014,69.8293,69.8654,6300.0
2014-12-12 11:50:00,77.45,77.52,77.41,77.47,5600.0,69.8563,69.9195,69.8203,69.8744,5600.0
2014-12-12 11:55:00,77.51,77.51,77.28,77.31,15000.0,69.9105,69.9105,69.703,69.7301,15000.0
2014-12-12 12:00:00,77.37,77.45,77.35,77.42,7700.0,69.7842,69.8563,69.7661,69.8293,7700.0
2014-12-12 12:05:00,77.46,77.49,77.37,77.42,7300.0,69.8654,69.8924,69.7842,69.8293,7300.0
2014-12-12 12:10:00,77.42,77.45,77.33,77.37,5600.0,69.8293,69.8563,69.7481,69.7842,5600.0
2014-12-12 12:15:00,77.36,77.49,77.32,77.46,5100.0,69.7752,69.8924,69.7391,69.8654,5100.0
2014-12-12 12:20:00,77.41,77.45,77.29,77.45,13100.0,69.8203,69.8563,69.712,69.8563,13100.0
2014-12-12 12:25:00,77.45,77.59,77.44,77.59,4400.0,69.8563,69.9826,69.8473,69.9826,4400.0
2014-12-12 12:30:00,77.58,77.62,77.52,77.53,7400.0,69.9736,70.0097,69.9195,69.9285,7400.0
2014-12-12 12:35:00,77.53,77.57,77.44,77.57,4200.0,69.9285,69.9646,69.8473,69.9646,4200.0
2014-12-12 12:40:00,77.56,77.56,77.38,77.41,10900.0,69.9556,69.9556,69.7932,69.8203,10900.0
2014-12-12 12:45:00,77.42,77.5,77.38,77.5,13800.0,69.8293,69.9014,69.7932,69.9014,13800.0
2014-12-12 12:50:00,77.5,77.5,77.39,77.43,4400.0,69.9014,69.9014,69.8022,69.8383,4400.0
2014-12-12 12:55:00,77.39,77.42,77.33,77.36,6100.0,69.8022,69.8293,69.7481,69.7752,6100.0
2014-12-12 13:00:00,77.36,77.41,77.35,77.4,6400.0,69.7752,69.8203,69.7661,69.8112,6400.0
2014-12-12 13:05:00,77.42,77.57,77.42,77.56,8200.0,69.8293,69.9646,69.8293,69.9556,8200.0
2014-12-12 13:10:00,77.55,77.61,77.46,77.6,9900.0,69.9465,70.0006,69.8654,69.9916,9900.0
2014-12-12 13:15:00,77.59,77.76,77.59,77.72,12300.0,69.9826,70.1359,69.9826,70.0999,12300.0
2014-12-12 13:20:00,77.72,77.83,77.71,77.76,9200.0,70.0999,70.1991,70.0908,70.1359,9200.0
2014-12-12 13:25:00,77.77,77.83,77.74,77.83,7500.0,70.145,70.1991,70.1179,70.1991,7500.0
2014-12-12 13:30:00,77.83,77.86,77.7,77.72,10200.0,70.1991,70.2261,70.0818,70.0999,10200.0
2014-12-12 13:35:00,77.69,77.7,77.62,77.68,6200.0,70.0728,70.0818,70.0097,70.0638,6200.0
2014-12-12 13:40:00,77.71,77.74,77.65,77.67,7100.0,70.0908,70.1179,70.0367,70.0548,7100.0
2014-12-12 13:45:00,77.69,77.77,77.63,77.75,4900.0,70.0728,70.145,70.0187,70.1269,4900.0
2014-12-12 13:50:00,77.77,77.82,77.73,77.8,5800.0,70.145,70.1901,70.1089,70.172,5800.0
2014-12-12 13:55:00,77.84,77.89,77.79,77.79,7700.0,70.2081,70.2532,70.163,70.163,7700.0
2014-12-12 14:00:00,77.76,77.79,77.66,77.77,3500.0,70.1359,70.163,70.0457,70.145,3500.0
2014-12-12 14:05:00,77.77,77.78,77.71,77.72,8800.0,70.145,70.154,70.0908,70.0999,8800.0
2014-12-12 14:10:00,77.72,77.72,77.64,77.67,5400.0,70.0999,70.0999,70.0277,70.0548,5400.0
2014-12-12 14:15:00,77.64,77.65,77.56,77.65,7400.0,70.0277,70.0367,69.9556,70.0367,7400.0
2014-12-12 14:20:00,77.65,77.69,77.5,77.55,11600.0,70.0367,70.0728,69.9014,69.9465,11600.0
2014-12-12 14:25:00,77.53,77.6,77.49,77.5,10200.0,69.9285,69.9916,69.8924,69.9014,10200.0
2014-12-12 14:30:00,77.49,77.59,77.46,77.57,10200.0,69.8924,69.9826,69.8654,69.9646,10200.0
2014-12-12 14:35:00,77.55,77.55,77.43,77.49,12600.0,69.9465,69.9465,69.8383,69.8924,12600.0
2014-12-12 14:40:00,77.5,77.53,77.39,77.41,20500.0,69.9014,69.9285,69.8022,69.8203,20500.0
2014-12-12 14:45:00,77.4,77.52,77.4,77.42,24700.0,69.8112,69.9195,69.8112,69.8293,24700.0
2014-12-12 14:50:00,77.43,77.49,77.41,77.49,8300.0,69.8383,69.8924,69.8203,69.8924,8300.0
2014-12-12 14:55:00,77.48,77.53,77.44,77.5,8200.0,69.8834,69.9285,69.8473,69.9014,8200.0
2014-12-12 15:00:00,77.5,77.61,77.5,77.57,7600.0,69.9014,70.0006,69.9014,69.9646,7600.0
2014-12-12 15:05:00,77.57,77.57,77.5,77.56,10200.0,69.9646,69.9646,69.9014,69.9556,10200.0
2014-12-12 15:10:00,77.58,77.59,77.5,77.52,8100.0,69.9736,69.9826,69.9014,69.9195,8100.0
2014-12-12 15:15:00,77.52,77.57,77.47,77.52,7400.0,69.9195,69.9646,69.8744,69.9195,7400.0
2014-12-12 15:20:00,77.51,77.55,77.4,77.49,17300.0,69.9105,69.9465,69.8112,69.8924,17300.0
2014-12-12 15:25:00,77.45,77.48,77.39,77.42,16000.0,69.8563,69.8834,69.8022,69.8293,16000.0
2014-12-12 15:30:00,77.4,77.4,77.21,77.21,28300.0,69.8112,69.8112,69.6399,69.6399,28300.0
2014-12-12 15:35:00,77.19,77.22,77.08,77.09,29700.0,69.6218,69.6489,69.5226,69.5316,29700.0
2014-12-12 15:40:00,77.1,77.19,77.06,77.18,39200.0,69.5407,69.6218,69.5046,69.6128,39200.0
2014-12-12 15:45:00,77.17,77.18,76.96,77.0,55200.0,69.6038,69.6128,69.4144,69.4505,55200.0
2014-12-12 15:50:00,77.0,77.0,76.82,76.86,56800.0,69.4505,69.4505,69.2881,69.3242,56800.0
2014-12-12 15:55:00,76.87,76.93,76.71,76.75,108600.0,69.3332,69.3873,69.1889,69.225,108600.0
2014-12-15 09:30:00,77.5,77.95,77.13,77.86,80800.0,69.9014,70.3073,69.5677,70.2261,80800.0
2014-12-15 09:35:00,77.89,77.89,77.69,77.77,26600.0,70.2532,70.2532,70.0728,70.145,26600.0
2014-12-15 09:40:00,77.74,78.02,77.74,77.81,14800.0,70.1179,70.3704,70.1179,70.181,14800.0
2014-12-15 09:45:00,77.77,77.92,77.76,77.84,29600.0,70.145,70.2803,70.1359,70.2081,29600.0
2014-12-15 09:50:00,77.84,78.28,77.76,78.27,14400.0,70.2081,70.605,70.1359,70.5959,14400.0
2014-12-15 09:55:00,78.28,78.29,78.09,78.17,18800.0,70.605,70.614,70.4336,70.5057,18800.0
2014-12-15 10:00:00,78.13,78.17,77.74,77.81,13000.0,70.4697,70.5057,70.1179,70.181,13000.0
2014-12-15 10:05:00,77.81,77.98,77.75,77.75,17800.0,70.181,70.3344,70.1269,70.1269,17800.0
2014-12-15 10:10:00,77.73,77.91,77.73,77.91,12300.0,70.1089,70.2712,70.1089,70.2712,12300.0
2014-12-15 10:15:00,77.87,77.97,77.78,77.78,6300.0,70.2352,70.3254,70.154,70.154,6300.0
2014-12-15 10:20:00,77.72,77.72,77.48,77.53,8500.0,70.0999,70.0999,69.8834,69.9285,8500.0
2014-12-15 10:25:00,77.55,77.64,77.5,77.61,19500.0,69.9465,70.0277,69.9014,70.0006,19500.0
2014-12-15 10:30:00,77.58,77.7,77.56,77.56,20300.0,69.9736,70.0818,69.9556,69.9556,20300.0
2014-12-15 10:35:00,77.56,77.6,77.4,77.4,12100.0,69.9556,69.9916,69.8112,69.8112,12100.0
2014-12-15 10:40:00,77.41,77.49,77.18,77.19,14200.0,69.8203,69.8924,69.6128,69.6218,14200.0
2014-12-15 10:45:00,77.18,77.31,77.14,77.31,19700.0,69.6128,69.7301,69.5767,69.7301,19700.0
2014-12-15 10:50:00,77.3,77.67,77.3,77.65,14400.0,69.721,70.0548,69.721,70.0367,14400.0
2014-12-15 10:55:00,77.61,77.63,77.41,77.48,17300.0,70.0006,70.0187,69.8203,69.8834,17300.0
2014-12-15 11:00:00,77.44,77.45,77.08,77.08,30600.0,69.8473,69.8563,69.5226,69.5226,30600.0
2014-12-15 11:05:00,77.07,77.28,77.01,77.15,16600.0,69.5136,69.703,69.4595,69.5857,16600.0
2014-12-15 11:10:00,77.17,77.22,76.95,76.96,13300.0,69.6038,69.6489,69.4054,69.4144,13300.0
2014-12-15 11:15:00,76.95,76.95,76.8,76.86,22800.0,69.4054,69.4054,69.2701,69.3242,22800.0
2014-12-15 11:20:00,76.9,76.99,76.77,76.77,34000.0,69.3603,69.4414,69.243,69.243,34000.0
2014-12-15 11:25:00,76.77,76.78,76.61,76.71,13100.0,69.243,69.252,69.0987,69.1889,13100.0
2014-12-15 11:30:00,76.67,76.75,76.65,76.67,10200.0,69.1528,69.225,69.1348,69.1528,10200.0
2014-12-15 11:35:00,76.69,76.69,76.38,76.4,22600.0,69.1709,69.1709,68.8912,68.9093,22600.0
2014-12-15 11:40:00,76.39,76.43,76.27,76.35,33200.0,68.9003,68.9363,68.792,68.8642,33200.0
2014-12-15 11:45:00,76.4,76.51,76.36,76.44,26800.0,68.9093,69.0085,68.8732,68.9454,26800.0
2014-12-15 11:50:00,76.44,76.58,76.37,76.37,14900.0,68.9454,69.0716,68.8822,68.8822,14900.0
2014-12-15 11:55:00,76.39,76.46,76.34,76.38,16600.0,68.9003,68.9634,68.8552,68.8912,16600.0
2014-12-15 12:00:00,76.38,76.69,76.38,76.69,19100.0,68.8912,69.1709,68.8912,69.1709,19100.0
2014-12-15 12:05:00,76.69,76.87,76.64,76.66,28700.0,69.1709,69.3332,69.1258,69.1438,28700.0
2014-12-15 12:10:00,76.68,76.81,76.66,76.79,22300.0,69.1618,69.2791,69.1438,69.261,22300.0
2014-12-15 12:15:00,76.81,76.83,76.74,76.8,40800.0,69.2791,69.2971,69.2159,69.2701,40800.0
2014-12-15 12:20:00,76.84,77.16,76.84,77.16,40900.0,69.3061,69.5948,69.3061,69.5948,40900.0
2014-12-15 12:25:00,77.16,77.35,77.15,77.3,21200.0,69.5948,69.7661,69.5857,69.721,21200.0
2014-12-15 12:30:00,77.3,77.34,77.1,77.19,17300.0,69.721,69.7571,69.5407,69.6218,17300.0
2014-12-15 12:35:00,77.19,77.4,77.18,77.36,23800.0,69.6218,69.8112,69.6128,69.7752,23800.0
2014-12-15 12:40:00,77.34,77.36,77.19,77.27,9900.0,69.7571,69.7752,69.6218,69.694,9900.0
2014-12-15 12:45:00,77.26,77.32,77.17,77.26,13900.0,69.685,69.7391,69.6038,69.685,13900.0
2014-12-15 12:50:00,77.27,77.4,77.22,77.36,7500.0,69.694,69.8112,69.6489,69.7752,7500.0
2014-12-15 12:55:00,77.34,77.58,77.32,77.51,15800.0,69.7571,69.9736,69.7391,69.9105,15800.0
2014-12-15 13:00:00,77.52,77.65,77.5,77.63,26600.0,69.9195,70.0367,69.9014,70.0187,26600.0
2014-12-15 13:05:00,77.63,77.63,77.44,77.46,14400.0,70.0187,70.0187,69.8473,69.8654,14400.0
2014-12-15 13:10:00,77.44,77.51,77.26,77.32,15200.0,69.8473,69.9105,69.685,69.7391,15200.0
2014-12-15 13:15:00,77.31,77.35,77.27,77.32,8800.0,69.7301,69.7661,69.694,69.7391,8800.0
2014-12-15 13:20:00,77.32,77.52,77.32,77.46,16900.0,69.7391,69.9195,69.7391,69.8654,16900.0
2014-12-15 13:25:00,77.48,77.54,77.45,77.51,28200.0,69.8834,69.9375,69.8563,69.9105,28200.0
2014-12-15 13:30:00,77.48,77.57,77.44,77.55,23100.0,69.8834,69.9646,69.8473,69.9465,23100.0
2014-12-15 13:35:00,77.55,77.66,77.54,77.58,18400.0,69.9465,70.0457,69.9375,69.9736,18400.0
2014-12-15 13:40:00,77.56,77.69,77.52,77.58,17700.0,69.9556,70.0728,69.9195,69.9736,17700.0
2014-12-15 13:45:00,77.56,77.57,77.4,77.4,17400.0,69.9556,69.9646,69.8112,69.8112,17400.0
2014-12-15 13:50:00,77.37,77.56,77.37,77.53,16300.0,69.7842,69.9556,69.7842,69.9285,16300.0
2014-12-15 13:55:00,77.53,77.67,77.53,77.65,18500.0,69.9285,70.0548,69.9285,70.0367,18500.0
2014-12-15 14:00:00,77.63,77.74,77.63,77.69,26500.0,70.0187,70.1179,70.0187,70.0728,26500.0
2014-12-15 14:05:00,77.68,77.68,77.61,77.62,16400.0,70.0638,70.0638,70.0006,70.0097,16400.0
2014-12-15 14:10:00,77.6,77.64,77.47,77.52,10400.0,69.9916,70.0277,69.8744,69.9195,10400.0
2014-12-15 14:15:00,77.5,77.52,77.45,77.5,13200.0,69.9014,69.9195,69.8563,69.9014,13200.0
2014-12-15 14:20:00,77.5,77.72,77.5,77.69,19000.0,69.9014,70.0999,69.9014,70.0728,19000.0
2014-12-15 14:25:00,77.68,77.89,77.67,77.73,22000.0,70.0638,70.2532,70.0548,70.1089,22000.0
2014-12-15 14:30:00,77.73,77.73,77.5,77.62,12200.0,70.1089,70.1089,69.9014,70.0097,12200.0
2014-12-15 14:35:00,77.59,77.83,77.58,77.71,18400.0,69.9826,70.1991,69.9736,70.0908,18400.0
2014-12-15 14:40:00,77.72,77.76,77.4,77.44,22300.0,70.0999,70.1359,69.8112,69.8473,22300.0
2014-12-15 14:45:00,77.42,77.56,77.39,77.49,25300.0,69.8293,69.9556,69.8022,69.8924,25300.0
2014-12-15 14:50:00,77.5,77.56,77.47,77.51,17700.0,69.9014,69.9556,69.8744,69.9105,17700.0
2014-12-15 14:55:00,77.51,77.6,77.49,77.58,34000.0,69.9105,69.9916,69.8924,69.9736,34000.0
2014-12-15 15:00:00,77.58,77.7,77.57,77.59,41300.0,69.9736,70.0818,69.9646,69.9826,41300.0
2014-12-15 15:05:00,77.6,77.71,77.55,77.66,23200.0,69.9916,70.0908,69.9465,70.0457,23200.0
2014-12-15 15:10:00,77.67,77.81,77.67,77.78,28600.0,70.0548,70.181,70.0548,70.154,28600.0
2014-12-15 15:15:00,77.77,77.78,77.69,77.75,63700.0,70.145,70.154,70.0728,70.1269,63700.0
2014-12-15 15:20:00,77.74,77.83,77.65,77.75,43700.0,70.1179,70.1991,70.0367,70.1269,43700.0
2014-12-15 15:25:00,77.74,77.77,77.57,77.59,30900.0,70.1179,70.145,69.9646,69.9826,30900.0
2014-12-15 15:30:00,77.6,77.6,77.48,77.56,40400.0,69.9916,69.9916,69.8834,69.9556,40400.0
2014-12-15 15:35:00,77.56,77.91,77.54,77.84,37200.0,69.9556,70.2712,69.9375,70.2081,37200.0
2014-12-15 15:40:00,77.83,77.84,77.67,77.83,47300.0,70.1991,70.2081,70.0548,70.1991,47300.0
2014-12-15 15:45:00,77.81,77.81,77.58,77.72,70100.0,70.181,70.181,69.9736,70.0999,70100.0
2014-12-15 15:50:00,77.71,77.83,77.68,77.78,111200.0,70.0908,70.1991,70.0638,70.154,111200.0
2014-12-15 15:55:00,77.77,77.84,77.57,77.57,155700.0,70.145,70.2081,69.9646,69.9646,155700.0
2014-12-16 09:30:00,77.8,77.93,77.05,77.2,51200.0,70.172,70.2893,69.4956,69.6308,51200.0
2014-12-16 09:35:00,77.19,77.49,77.18,77.3,15800.0,69.6218,69.8924,69.6128,69.721,15800.0
2014-12-16 09:40:00,77.28,77.38,77.22,77.29,19400.0,69.703,69.7932,69.6489,69.712,19400.0
2014-12-16 09:45:00,77.29,77.34,77.13,77.3,15900.0,69.712,69.7571,69.5677,69.721,15900.0
2014-12-16 09:50:00,77.3,77.36,77.22,77.28,36500.0,69.721,69.7752,69.6489,69.703,36500.0
2014-12-16 09:55:00,77.28,77.28,76.84,76.84,26400.0,69.703,69.703,69.3061,69.3061,26400.0
2014-12-16 10:00:00,76.86,76.9,76.8,76.82,33800.0,69.3242,69.3603,69.2701,69.2881,33800.0
2014-12-16 10:05:00,76.83,76.86,76.44,76.44,35200.0,69.2971,69.3242,68.9454,68.9454,35200.0
2014-12-16 10:10:00,76.45,76.54,76.41,76.42,50400.0,68.9544,69.0356,68.9183,68.9273,50400.0
2014-12-16 10:15:00,76.42,76.89,76.37,76.86,59200.0,68.9273,69.3512,68.8822,69.3242,59200.0
2014-12-16 10:20:00,76.87,77.23,76.85,77.2,35900.0,69.3332,69.6579,69.3152,69.6308,35900.0
2014-12-16 10:25:00,77.21,77.22,77.05,77.07,34400.0,69.6399,69.6489,69.4956,69.5136,34400.0
2014-12-16 10:30:00,77.07,77.07,76.78,76.79,25600.0,69.5136,69.5136,69.252,69.261,25600.0
2014-12-16 10:35:00,76.78,77.06,76.78,77.02,46700.0,69.252,69.5046,69.252,69.4685,46700.0
2014-12-16 10:40:00,77.02,77.02,76.79,76.85,34000.0,69.4685,69.4685,69.261,69.3152,34000.0
2014-12-16 10:45:00,76.86,77.05,76.83,76.91,27100.0,69.3242,69.4956,69.2971,69.3693,27100.0
2014-12-16 10:50:00,76.94,77.09,76.89,77.03,18700.0,69.3963,69.5316,69.3512,69.4775,18700.0
2014-12-16 10:55:00,77.01,77.17,76.95,77.11,18800.0,69.4595,69.6038,69.4054,69.5497,18800.0
2014-12-16 11:00:00,77.09,77.15,77.02,77.12,29900.0,69.5316,69.5857,69.4685,69.5587,29900.0
2014-12-16 11:05:00,77.12,77.16,76.98,76.98,18100.0,69.5587,69.5948,69.4324,69.4324,18100.0
2014-12-16 11:10:00,76.97,77.12,76.94,77.12,19700.0,69.4234,69.5587,69.3963,69.5587,19700.0
2014-12-16 11:15:00,77.12,77.36,77.11,77.32,26500.0,69.5587,69.7752,69.5497,69.7391,26500.0
2014-12-16 11:20:00,77.32,77.42,77.29,77.42,19000.0,69.7391,69.8293,69.712,69.8293,19000.0
2014-12-16 11:25:00,77.43,77.78,77.37,77.67,39700.0,69.8383,70.154,69.7842,70.0548,39700.0
2014-12-16 11:30:00,77.68,77.9,77.66,77.68,28000.0,70.0638,70.2622,70.0457,70.0638,28000.0
2014-12-16 11:35:00,77.69,77.72,77.53,77.64,11800.0,70.0728,70.0999,69.9285,70.0277,11800.0
2014-12-16 11:40:00,77.6,77.69,77.56,77.6,10400.0,69.9916,70.0728,69.9556,69.9916,10400.0
2014-12-16 11:45:00,77.63,77.64,77.54,77.61,10700.0,70.0187,70.0277,69.9375,70.0006,10700.0
2014-12-16 11:50:00,77.6,77.67,77.48,77.54,124500.0,69.9916,70.0548,69.8834,69.9375,124500.0
2014-12-16 11:55:00,77.55,77.58,77.39,77.4,31700.0,69.9465,69.9736,69.8022,69.8112,31700.0
2014-12-16 12:00:00,77.42,77.5,77.37,77.43,16900.0,69.8293,69.9014,69.7842,69.8383,16900.0
2014-12-16 12:05:00,77.42,77.46,77.41,77.46,9200.0,69.8293,69.8654,69.8203,69.8654,9200.0
2014-12-16 12:10:00,77.47,77.51,77.37,77.4,15500.0,69.8744,69.9105,69.7842,69.8112,15500.0
2014-12-16 12:15:00,77.4,77.6,77.39,77.57,34000.0,69.8112,69.9916,69.8022,69.9646,34000.0
2014-12-16 12:20:00,77.6,77.66,77.53,77.58,28200.0,69.9916,70.0457,69.9285,69.9736,28200.0
2014-12-16 12:25:00,77.59,77.72,77.57,77.72,19300.0,69.9826,70.0999,69.9646,70.0999,19300.0
2014-12-16 12:30:00,77.7,77.7,77.65,77.67,9300.0,70.0818,70.0818,70.0367,70.0548,9300.0
2014-12-16 12:35:00,77.69,77.8,77.64,77.66,15500.0,70.0728,70.172,70.0277,70.0457,15500.0
2014-12-16 12:40:00,77.61,77.69,77.56,77.57,9900.0,70.0006,70.0728,69.9556,69.9646,9900.0
2014-12-16 12:45:00,77.55,77.55,77.33,77.5,17700.0,69.9465,69.9465,69.7481,69.9014,17700.0
2014-12-16 12:50:00,77.5,77.55,77.43,77.51,14100.0,69.9014,69.9465,69.8383,69.9105,14100.0
2014-12-16 12:55:00,77.49,77.54,77.45,77.49,22600.0,69.8924,69.9375,69.8563,69.8924,22600.0
2014-12-16 13:00:00,77.5,77.59,77.48,77.57,11000.0,69.9014,69.9826,69.8834,69.9646,11000.0
2014-12-16 13:05:00,77.57,77.59,77.41,77.44,22600.0,69.9646,69.9826,69.8203,69.8473,22600.0
2014-12-16 13:10:00,77.45,77.45,77.22,77.25,26200.0,69.8563,69.8563,69.6489,69.6759,26200.0
2014-12-16 13:15:00,77.25,77.34,77.13,77.2,18600.0,69.6759,69.7571,69.5677,69.6308,18600.0
2014-12-16 13:20:00,77.18,77.23,77.12,77.18,17200.0,69.6128,69.6579,69.5587,69.6128,17200.0
2014-12-16 13:25:00,77.17,77.29,77.16,77.24,26400.0,69.6038,69.712,69.5948,69.6669,26400.0
2014-12-16 13:30:00,77.21,77.22,77.06,77.12,16800.0,69.6399,69.6489,69.5046,69.5587,16800.0
2014-12-16 13:35:00,77.14,77.25,77.07,77.09,11900.0,69.5767,69.6759,69.5136,69.5316,11900.0
2014-12-16 13:40:00,77.09,77.26,77.09,77.24,9800.0,69.5316,69.685,69.5316,69.6669,9800.0
2014-12-16 13:45:00,77.23,77.23,77.09,77.13,11700.0,69.6579,69.6579,69.5316,69.5677,11700.0
2014-12-16 13:50:00,77.16,77.4,77.16,77.28,25000.0,69.5948,69.8112,69.5948,69.703,25000.0
2014-12-16 13:55:00,77.24,77.31,77.06,77.07,9400.0,69.6669,69.7301,69.5046,69.5136,9400.0
2014-12-16 14:00:00,77.09,77.12,77.01,77.01,22400.0,69.5316,69.5587,69.4595,69.4595,22400.0
2014-12-16 14:05:00,77.0,77.18,77.0,77.16,16200.0,69.4505,69.6128,69.4505,69.5948,16200.0
2014-12-16 14:10:00,77.15,77.2,77.04,77.09,22100.0,69.5857,69.6308,69.4865,69.5316,22100.0
2014-12-16 14:15:00,77.08,77.16,76.99,77.12,27400.0,69.5226,69.5948,69.4414,69.5587,27400.0
2014-12-16 14:20:00,77.12,77.2,77.1,77.13,16200.0,69.5587,69.6308,69.5407,69.5677,16200.0
2014-12-16 14:25:00,77.11,77.28,77.11,77.2,16800.0,69.5497,69.703,69.5497,69.6308,16800.0
2014-12-16 14:30:00,77.2,77.33,77.2,77.24,41700.0,69.6308,69.7481,69.6308,69.6669,41700.0
2014-12-16 14:35:00,77.22,77.39,77.18,77.39,19400.0,69.6489,69.8022,69.6128,69.8022,19400.0
2014-12-16 14:40:00,77.41,77.44,77.34,77.34,16600.0,69.8203,69.8473,69.7571,69.7571,16600.0
2014-12-16 14:45:00,77.29,77.32,77.17,77.19,14800.0,69.712,69.7391,69.6038,69.6218,14800.0
2014-12-16 14:50:00,77.19,77.2,76.96,77.05,30100.0,69.6218,69.6308,69.4144,69.4956,30100.0
2014-12-16 14:55:00,77.04,77.11,77.02,77.08,16700.0,69.4865,69.5497,69.4685,69.5226,16700.0
2014-12-16 15:00:00,77.07,77.21,76.94,77.2,37000.0,69.5136,69.6399,69.3963,69.6308,37000.0
2014-12-16 15:05:00,77.2,77.25,76.99,77.13,25300.0,69.6308,69.6759,69.4414,69.5677,25300.0
2014-12-16 15:10:00,77.13,77.15,76.94,77.02,36100.0,69.5677,69.5857,69.3963,69.4685,36100.0
2014-12-16 15:15:00,77.0,77.14,77.0,77.11,28100.0,69.4505,69.5767,69.4505,69.5497,28100.0
2014-12-16 15:20:00,77.11,77.13,76.94,76.98,36500.0,69.5497,69.5677,69.3963,69.4324,36500.0
2014-12-16 15:25:00,76.99,77.04,76.91,76.94,42100.0,69.4414,69.4865,69.3693,69.3963,42100.0
2014-12-16 15:30:00,76.92,77.13,76.85,77.08,35900.0,69.3783,69.5677,69.3152,69.5226,35900.0
2014-12-16 15:35:00,77.08,77.12,76.84,76.89,45900.0,69.5226,69.5587,69.3061,69.3512,45900.0
2014-12-16 15:40:00,76.9,76.92,76.64,76.67,53500.0,69.3603,69.3783,69.1258,69.1528,53500.0
2014-12-16 15:45:00,76.67,76.83,76.64,76.79,71800.0,69.1528,69.2971,69.1258,69.261,71800.0
2014-12-16 15:50:00,76.76,76.81,76.39,76.52,138700.0,69.234,69.2791,68.9003,69.0175,138700.0
2014-12-16 15:55:00,76.51,76.51,76.22,76.28,164300.0,69.0085,69.0085,68.7469,68.801,164300.0
2014-12-17 09:30:00,76.29,76.57,75.87,75.87,29700.0,68.8101,69.0626,68.4312,68.4312,29700.0
2014-12-17 09:35:00,75.95,76.29,75.94,76.18,12700.0,68.5034,68.8101,68.4944,68.7109,12700.0
2014-12-17 09:40:00,76.18,76.51,76.17,76.51,22200.0,68.7109,69.0085,68.7018,69.0085,22200.0
2014-12-17 09:45:00,76.46,76.62,76.38,76.39,20000.0,68.9634,69.1077,68.8912,68.9003,20000.0
2014-12-17 09:50:00,76.41,76.41,76.1,76.17,16200.0,68.9183,68.9183,68.6387,68.7018,16200.0
2014-12-17 09:55:00,76.17,76.17,76.0,76.12,12800.0,68.7018,68.7018,68.5485,68.6567,12800.0
2014-12-17 10:00:00,76.09,76.1,75.78,75.87,62300.0,68.6297,68.6387,68.3501,68.4312,62300.0
2014-12-17 10:05:00,75.87,75.93,75.79,75.85,19500.0,68.4312,68.4854,68.3591,68.4132,19500.0
2014-12-17 10:10:00,75.92,75.93,75.74,75.88,12100.0,68.4763,68.4854,68.314,68.4403,12100.0
2014-12-17 10:15:00,75.92,75.95,75.73,75.95,9400.0,68.4763,68.5034,68.305,68.5034,9400.0
2014-12-17 10:20:00,75.95,75.95,75.85,75.93,12500.0,68.5034,68.5034,68.4132,68.4854,12500.0
2014-12-17 10:25:00,75.92,76.08,75.81,75.83,21100.0,68.4763,68.6207,68.3771,68.3952,21100.0
2014-12-17 10:30:00,75.86,75.87,75.72,75.77,11600.0,68.4222,68.4312,68.296,68.3411,11600.0
2014-12-17 10:35:00,75.76,75.86,75.62,75.83,11900.0,68.332,68.4222,68.2058,68.3952,11900.0
2014-12-17 10:40:00,75.84,75.84,75.63,75.67,15200.0,68.4042,68.4042,68.2148,68.2509,15200.0
2014-12-17 10:45:00,75.7,75.82,75.7,75.78,8600.0,68.2779,68.3862,68.2779,68.3501,8600.0
2014-12-17 10:50:00,75.79,76.08,75.78,75.93,24600.0,68.3591,68.6207,68.3501,68.4854,24600.0
2014-12-17 10:55:00,75.96,75.97,75.8,75.8,11900.0,68.5124,68.5214,68.3681,68.3681,11900.0
2014-12-17 11:00:00,75.83,75.99,75.83,75.99,6600.0,68.3952,68.5395,68.3952,68.5395,6600.0
2014-12-17 11:05:00,76.0,76.12,75.96,76.09,14600.0,68.5485,68.6567,68.5124,68.6297,14600.0
2014-12-17 11:10:00,76.11,76.14,76.05,76.06,7600.0,68.6477,68.6748,68.5936,68.6026,7600.0
2014-12-17 11:15:00,76.06,76.14,75.95,76.14,14500.0,68.6026,68.6748,68.5034,68.6748,14500.0
2014-12-17 11:20:00,76.15,76.25,76.14,76.19,10700.0,68.6838,68.774,68.6748,68.7199,10700.0
2014-12-17 11:25:00,76.19,76.22,76.07,76.08,25500.0,68.7199,68.7469,68.6116,68.6207,25500.0
2014-12-17 11:30:00,76.1,76.21,75.93,75.95,34800.0,68.6387,68.7379,68.4854,68.5034,34800.0
2014-12-17 11:35:00,75.96,76.35,75.96,76.35,31300.0,68.5124,68.8642,68.5124,68.8642,31300.0
2014-12-17 11:40:00,76.34,76.48,76.34,76.42,17600.0,68.8552,68.9814,68.8552,68.9273,17600.0
2014-12-17 11:45:00,76.39,76.44,76.33,76.33,25700.0,68.9003,68.9454,68.8461,68.8461,25700.0
2014-12-17 11:50:00,76.33,76.34,76.23,76.25,30100.0,68.8461,68.8552,68.756,68.774,30100.0
2014-12-17 11:55:00,76.22,76.34,76.18,76.28,23900.0,68.7469,68.8552,68.7109,68.801,23900.0
2014-12-17 12:00:00,76.27,76.34,76.15,76.17,14400.0,68.792,68.8552,68.6838,68.7018,14400.0
2014-12-17 12:05:00,76.15,76.15,76.04,76.1,4800.0,68.6838,68.6838,68.5846,68.6387,4800.0
2014-12-17 12:10:00,76.14,76.19,76.1,76.17,9200.0,68.6748,68.7199,68.6387,68.7018,9200.0
2014-12-17 12:15:00,76.17,76.21,76.09,76.1,8800.0,68.7018,68.7379,68.6297,68.6387,8800.0
2014-12-17 12:20:00,76.1,76.12,76.0,76.0,5300.0,68.6387,68.6567,68.5485,68.5485,5300.0
2014-12-17 12:25:00,75.97,75.97,75.73,75.73,16100.0,68.5214,68.5214,68.305,68.305,16100.0
2014-12-17 12:30:00,75.78,75.93,75.77,75.93,10100.0,68.3501,68.4854,68.3411,68.4854,10100.0
2014-12-17 12:35:00,75.91,75.98,75.82,75.89,12800.0,68.4673,68.5305,68.3862,68.4493,12800.0
2014-12-17 12:40:00,75.89,76.05,75.88,76.01,15300.0,68.4493,68.5936,68.4403,68.5575,15300.0
2014-12-17 12:45:00,76.0,76.09,75.98,76.07,10000.0,68.5485,68.6297,68.5305,68.6116,10000.0
2014-12-17 12:50:00,76.1,76.24,76.1,76.14,6800.0,68.6387,68.765,68.6387,68.6748,6800.0
2014-12-17 12:55:00,76.14,76.24,76.13,76.19,20700.0,68.6748,68.765,68.6658,68.7199,20700.0
2014-12-17 13:00:00,76.21,76.24,76.14,76.14,7300.0,68.7379,68.765,68.6748,68.6748,7300.0
2014-12-17 13:05:00,76.16,76.27,76.13,76.25,7200.0,68.6928,68.792,68.6658,68.774,7200.0
2014-12-17 13:10:00,76.23,76.32,76.19,76.32,13300.0,68.756,68.8371,68.7199,68.8371,13300.0
2014-12-17 13:15:00,76.3,76.39,76.28,76.34,6800.0,68.8191,68.9003,68.801,68.8552,6800.0
2014-12-17 13:20:00,76.35,76.35,76.29,76.29,11700.0,68.8642,68.8642,68.8101,68.8101,11700.0
2014-12-17 13:25:00,76.29,76.35,76.27,76.33,7300.0,68.8101,68.8642,68.792,68.8461,7300.0
2014-12-17 13:30:00,76.36,76.42,76.29,76.38,11700.0,68.8732,68.9273,68.8101,68.8912,11700.0
2014-12-17 13:35:00,76.38,76.43,76.33,76.35,7900.0,68.8912,68.9363,68.8461,68.8642,7900.0
2014-12-17 13:40:00,76.36,76.45,76.36,76.38,11400.0,68.8732,68.9544,68.8732,68.8912,11400.0
2014-12-17 13:45:00,76.38,76.38,76.17,76.27,9900.0,68.8912,68.8912,68.7018,68.792,9900.0
2014-12-17 13:50:00,76.23,76.29,76.19,76.23,11900.0,68.756,68.8101,68.7199,68.756,11900.0
2014-12-17 13:55:00,76.18,76.45,76.17,76.45,13800.0,68.7109,68.9544,68.7018,68.9544,13800.0
2014-12-17 14:00:00,76.47,77.08,76.4,76.84,58400.0,68.9724,69.5226,68.9093,69.3061,58400.0
2014-12-17 14:05:00,76.86,76.88,76.38,76.51,55500.0,69.3242,69.3422,68.8912,69.0085,55500.0
2014-12-17 14:10:00,76.5,76.73,76.47,76.7,58100.0,68.9995,69.2069,68.9724,69.1799,58100.0
2014-12-17 14:15:00,76.7,76.7,76.57,76.64,26500.0,69.1799,69.1799,69.0626,69.1258,26500.0
2014-12-17 14:20:00,76.64,76.65,76.45,76.65,22900.0,69.1258,69.1348,68.9544,69.1348,22900.0
2014-12-17 14:25:00,76.65,76.67,76.51,76.53,29000.0,69.1348,69.1528,69.0085,69.0265,29000.0
2014-12-17 14:30:00,76.54,76.63,76.32,76.57,20700.0,69.0356,69.1167,68.8371,69.0626,20700.0
2014-12-17 14:35:00,76.57,76.68,76.55,76.63,23400.0,69.0626,69.1618,69.0446,69.1167,23400.0
2014-12-17 14:40:00,76.63,76.63,76.25,76.48,42200.0,69.1167,69.1167,68.774,68.9814,42200.0
2014-12-17 14:45:00,76.47,76.51,76.17,76.17,20200.0,68.9724,69.0085,68.7018,68.7018,20200.0
2014-12-17 14:50:00,76.19,76.36,76.08,76.36,40900.0,68.7199,68.8732,68.6207,68.8732,40900.0
2014-12-17 14:55:00,76.36,76.4,76.13,76.15,18400.0,68.8732,68.9093,68.6658,68.6838,18400.0
2014-12-17 15:00:00,76.16,76.16,75.91,76.04,35800.0,68.6928,68.6928,68.4673,68.5846,35800.0
2014-12-17 15:05:00,76.05,76.17,76.05,76.11,17800.0,68.5936,68.7018,68.5936,68.6477,17800.0
2014-12-17 15:10:00,76.11,76.31,76.1,76.31,13800.0,68.6477,68.8281,68.6387,68.8281,13800.0
2014-12-17 15:15:00,76.35,76.52,76.31,76.5,31000.0,68.8642,69.0175,68.8281,68.9995,31000.0
2014-12-17 15:20:00,76.49,76.56,76.43,76.56,24100.0,68.9905,69.0536,68.9363,69.0536,24100.0
2014-12-17 15:25:00,76.58,76.76,76.5,76.75,45300.0,69.0716,69.234,68.9995,69.225,45300.0
2014-12-17 15:30:00,76.73,76.78,76.6,76.66,34300.0,69.2069,69.252,69.0897,69.1438,34300.0
2014-12-17 15:35:00,76.67,76.73,76.63,76.68,30800.0,69.1528,69.2069,69.1167,69.1618,30800.0
2014-12-17 15:40:00,76.67,76.83,76.67,76.8,53400.0,69.1528,69.2971,69.1528,69.2701,53400.0
2014-12-17 15:45:00,76.8,76.91,76.75,76.81,51200.0,69.2701,69.3693,69.225,69.2791,51200.0
2014-12-17 15:50:00,76.81,76.82,76.62,76.65,75100.0,69.2791,69.2881,69.1077,69.1348,75100.0
2014-12-17 15:55:00,76.67,76.81,76.67,76.75,96400.0,69.1528,69.2791,69.1528,69.225,96400.0
2014-12-18 09:30:00,77.64,77.88,77.3,77.32,40600.0,70.0277,70.2442,69.721,69.7391,40600.0
2014-12-18 09:35:00,77.41,77.52,77.19,77.19,15000.0,69.8203,69.9195,69.6218,69.6218,15000.0
2014-12-18 09:40:00,77.13,77.36,77.1,77.14,31300.0,69.5677,69.7752,69.5407,69.5767,31300.0
2014-12-18 09:45:00,77.15,77.21,77.07,77.18,19900.0,69.5857,69.6399,69.5136,69.6128,19900.0
2014-12-18 09:50:00,77.2,77.3,77.11,77.11,31700.0,69.6308,69.721,69.5497,69.5497,31700.0
2014-12-18 09:55:00,77.13,77.28,77.07,77.24,20700.0,69.5677,69.703,69.5136,69.6669,20700.0
2014-12-18 10:00:00,77.26,77.32,77.05,77.26,22700.0,69.685,69.7391,69.4956,69.685,22700.0
2014-12-18 10:05:00,77.22,77.32,77.12,77.26,46000.0,69.6489,69.7391,69.5587,69.685,46000.0
2014-12-18 10:10:00,77.25,77.47,77.24,77.41,25500.0,69.6759,69.8744,69.6669,69.8203,25500.0
2014-12-18 10:15:00,77.41,77.47,77.29,77.29,36600.0,69.8203,69.8744,69.712,69.712,36600.0
2014-12-18 10:20:00,77.29,77.38,77.25,77.25,12300.0,69.712,69.7932,69.6759,69.6759,12300.0
2014-12-18 10:25:00,77.24,77.28,77.18,77.19,32200.0,69.6669,69.703,69.6128,69.6218,32200.0
2014-12-18 10:30:00,77.17,77.18,77.06,77.12,11000.0,69.6038,69.6128,69.5046,69.5587,11000.0
2014-12-18 10:35:00,77.12,77.19,77.02,77.16,12000.0,69.5587,69.6218,69.4685,69.5948,12000.0
2014-12-18 10:40:00,77.12,77.16,77.04,77.1,13800.0,69.5587,69.5948,69.4865,69.5407,13800.0
2014-12-18 10:45:00,77.1,77.17,77.01,77.12,10100.0,69.5407,69.6038,69.4595,69.5587,10100.0
2014-12-18 10:50:00,77.09,77.14,77.06,77.12,12200.0,69.5316,69.5767,69.5046,69.5587,12200.0
2014-12-18 10:55:00,77.1,77.15,77.07,77.08,7800.0,69.5407,69.5857,69.5136,69.5226,7800.0
2014-12-18 11:00:00,77.02,77.1,76.96,77.08,17500.0,69.4685,69.5407,69.4144,69.5226,17500.0
2014-12-18 11:05:00,77.06,77.07,76.93,76.95,13300.0,69.5046,69.5136,69.3873,69.4054,13300.0
2014-12-18 11:10:00,76.97,77.06,76.91,77.06,11200.0,69.4234,69.5046,69.3693,69.5046,11200.0
2014-12-18 11:15:00,77.04,77.22,77.03,77.22,11200.0,69.4865,69.6489,69.4775,69.6489,11200.0
2014-12-18 11:20:00,77.22,77.28,77.2,77.24,10800.0,69.6489,69.703,69.6308,69.6669,10800.0
2014-12-18 11:25:00,77.25,77.32,77.13,77.13,15000.0,69.6759,69.7391,69.5677,69.5677,15000.0
2014-12-18 11:30:00,77.13,77.2,77.09,77.12,12000.0,69.5677,69.6308,69.5316,69.5587,12000.0
2014-12-18 11:35:00,77.13,77.14,76.99,77.01,12600.0,69.5677,69.5767,69.4414,69.4595,12600.0
2014-12-18 11:40:00,77.01,77.02,76.95,76.95,15800.0,69.4595,69.4685,69.4054,69.4054,15800.0
2014-12-18 11:45:00,76.94,77.01,76.91,76.97,14400.0,69.3963,69.4595,69.3693,69.4234,14400.0
2014-12-18 11:50:00,76.98,77.08,76.96,77.06,20000.0,69.4324,69.5226,69.4144,69.5046,20000.0
2014-12-18 11:55:00,77.08,77.14,77.03,77.12,18800.0,69.5226,69.5767,69.4775,69.5587,18800.0
2014-12-18 12:00:00,77.13,77.16,77.06,77.06,15100.0,69.5677,69.5948,69.5046,69.5046,15100.0
2014-12-18 12:05:00,77.06,77.15,77.02,77.12,19500.0,69.5046,69.5857,69.4685,69.5587,19500.0
2014-12-18 12:10:00,77.12,77.12,77.05,77.12,17300.0,69.5587,69.5587,69.4956,69.5587,17300.0
2014-12-18 12:15:00,77.12,77.21,77.12,77.2,11300.0,69.5587,69.6399,69.5587,69.6308,11300.0
2014-12-18 12:20:00,77.18,77.2,77.11,77.19,12100.0,69.6128,69.6308,69.5497,69.6218,12100.0
2014-12-18 12:25:00,77.17,77.2,77.11,77.11,14600.0,69.6038,69.6308,69.5497,69.5497,14600.0
2014-12-18 12:30:00,77.13,77.16,77.06,77.14,22200.0,69.5677,69.5948,69.5046,69.5767,22200.0
2014-12-18 12:35:00,77.13,77.16,77.1,77.1,19600.0,69.5677,69.5948,69.5407,69.5407,19600.0
2014-12-18 12:40:00,77.09,77.16,77.08,77.15,8000.0,69.5316,69.5948,69.5226,69.5857,8000.0
2014-12-18 12:45:00,77.15,77.31,77.14,77.3,15800.0,69.5857,69.7301,69.5767,69.721,15800.0
2014-12-18 12:50:00,77.3,77.31,77.27,77.28,19700.0,69.721,69.7301,69.694,69.703,19700.0
2014-12-18 12:55:00,77.29,77.33,77.29,77.31,15500.0,69.712,69.7481,69.712,69.7301,15500.0
2014-12-18 13:00:00,77.29,77.32,77.27,77.29,10600.0,69.712,69.7391,69.694,69.712,10600.0
2014-12-18 13:05:00,77.3,77.34,77.28,77.29,9700.0,69.721,69.7571,69.703,69.712,9700.0
2014-12-18 13:10:00,77.28,77.3,77.24,77.28,13000.0,69.703,69.721,69.6669,69.703,13000.0
2014-12-18 13:15:00,77.27,77.34,77.27,77.33,33500.0,69.694,69.7571,69.694,69.7481,33500.0
2014-12-18 13:20:00,77.33,77.39,77.24,77.33,58900.0,69.7481,69.8022,69.6669,69.7481,58900.0
2014-12-18 13:25:00,77.34,77.36,77.3,77.32,14200.0,69.7571,69.7752,69.721,69.7391,14200.0
2014-12-18 13:30:00,77.32,77.38,77.29,77.34,16200.0,69.7391,69.7932,69.712,69.7571,16200.0
2014-12-18 13:35:00,77.35,77.36,77.31,77.32,18000.0,69.7661,69.7752,69.7301,69.7391,18000.0
2014-12-18 13:40:00,77.31,77.31,77.21,77.21,13700.0,69.7301,69.7301,69.6399,69.6399,13700.0
2014-12-18 13:45:00,77.23,77.3,77.2,77.27,12400.0,69.6579,69.721,69.6308,69.694,12400.0
2014-12-18 13:50:00,77.24,77.28,77.23,77.27,8400.0,69.6669,69.703,69.6579,69.694,8400.0
2014-12-18 13:55:00,77.26,77.33,77.26,77.33,8600.0,69.685,69.7481,69.685,69.7481,8600.0
2014-12-18 14:00:00,77.33,77.35,77.21,77.25,17100.0,69.7481,69.7661,69.6399,69.6759,17100.0
2014-12-18 14:05:00,77.25,77.26,77.17,77.18,9400.0,69.6759,69.685,69.6038,69.6128,9400.0
2014-12-18 14:10:00,77.18,77.24,77.16,77.22,14900.0,69.6128,69.6669,69.5948,69.6489,14900.0
2014-12-18 14:15:00,77.22,77.32,77.2,77.31,36100.0,69.6489,69.7391,69.6308,69.7301,36100.0
2014-12-18 14:20:00,77.32,77.36,77.26,77.26,20700.0,69.7391,69.7752,69.685,69.685,20700.0
2014-12-18 14:25:00,77.24,77.32,77.18,77.2,12800.0,69.6669,69.7391,69.6128,69.6308,12800.0
2014-12-18 14:30:00,77.18,77.3,77.12,77.29,11300.0,69.6128,69.721,69.5587,69.712,11300.0
2014-12-18 14:35:00,77.28,77.36,77.24,77.32,18900.0,69.703,69.7752,69.6669,69.7391,18900.0
2014-12-18 14:40:00,77.3,77.36,77.25,77.26,10200.0,69.721,69.7752,69.6759,69.685,10200.0
2014-12-18 14:45:00,77.25,77.31,77.15,77.15,18400.0,69.6759,69.7301,69.5857,69.5857,18400.0
2014-12-18 14:50:00,77.17,77.19,77.14,77.17,26900.0,69.6038,69.6218,69.5767,69.6038,26900.0
2014-12-18 14:55:00,77.16,77.27,77.15,77.24,17300.0,69.5948,69.694,69.5857,69.6669,17300.0
2014-12-18 15:00:00,77.24,77.33,77.18,77.33,21400.0,69.6669,69.7481,69.6128,69.7481,21400.0
2014-12-18 15:05:00,77.35,77.39,77.24,77.3,30300.0,69.7661,69.8022,69.6669,69.721,30300.0
2014-12-18 15:10:00,77.29,77.33,77.24,77.32,21100.0,69.712,69.7481,69.6669,69.7391,21100.0
2014-12-18 15:15:00,77.31,77.35,77.27,77.29,20200.0,69.7301,69.7661,69.694,69.712,20200.0
2014-12-18 15:20:00,77.29,77.3,77.22,77.24,18000.0,69.712,69.721,69.6489,69.6669,18000.0
2014-12-18 15:25:00,77.23,77.23,77.15,77.16,43400.0,69.6579,69.6579,69.5857,69.5948,43400.0
2014-12-18 15:30:00,77.17,77.32,77.16,77.29,28000.0,69.6038,69.7391,69.5948,69.712,28000.0
2014-12-18 15:35:00,77.29,77.35,77.27,77.29,29400.0,69.712,69.7661,69.694,69.712,29400.0
2014-12-18 15:40:00,77.29,77.4,77.28,77.34,39900.0,69.712,69.8112,69.703,69.7571,39900.0
2014-12-18 15:45:00,77.34,77.38,77.31,77.37,37600.0,69.7571,69.7932,69.7301,69.7842,37600.0
2014-12-18 15:50:00,77.38,77.49,77.37,77.48,61600.0,69.7932,69.8924,69.7842,69.8834,61600.0
2014-12-18 15:55:00,77.48,77.56,77.33,77.35,229300.0,69.8834,69.9556,69.7481,69.7661,229300.0
2014-12-19 09:30:00,77.33,77.97,76.98,77.17,603500.0,69.7481,70.3254,69.4324,69.6038,603500.0
2014-12-19 09:35:00,77.09,77.33,77.05,77.19,84000.0,69.5316,69.7481,69.4956,69.6218,84000.0
2014-12-19 09:40:00,77.19,77.21,77.01,77.01,36700.0,69.6218,69.6399,69.4595,69.4595,36700.0
2014-12-19 09:45:00,77.03,77.37,77.03,77.25,53100.0,69.4775,69.7842,69.4775,69.6759,53100.0
2014-12-19 09:50:00,77.26,77.33,77.17,77.26,54800.0,69.685,69.7481,69.6038,69.685,54800.0
2014-12-19 09:55:00,77.25,77.34,77.21,77.31,40500.0,69.6759,69.7571,69.6399,69.7301,40500.0
2014-12-19 10:00:00,77.31,77.34,77.22,77.26,67100.0,69.7301,69.7571,69.6489,69.685,67100.0
2014-12-19 10:05:00,77.31,77.36,77.25,77.33,78700.0,69.7301,69.7752,69.6759,69.7481,78700.0
2014-12-19 10:10:00,77.33,77.46,77.3,77.46,60700.0,69.7481,69.8654,69.721,69.8654,60700.0
2014-12-19 10:15:00,77.45,77.61,77.4,77.56,22800.0,69.8563,70.0006,69.8112,69.9556,22800.0
2014-12-19 10:20:00,77.54,77.57,77.49,77.52,31100.0,69.9375,69.9646,69.8924,69.9195,31100.0
2014-12-19 10:25:00,77.52,77.57,77.4,77.52,92900.0,69.9195,69.9646,69.8112,69.9195,92900.0
2014-12-19 10:30:00,77.51,77.59,77.39,77.41,31100.0,69.9105,69.9826,69.8022,69.8203,31100.0
2014-12-19 10:35:00,77.4,77.52,77.33,77.52,11100.0,69.8112,69.9195,69.7481,69.9195,11100.0
2014-12-19 10:40:00,77.53,77.58,77.38,77.41,24500.0,69.9285,69.9736,69.7932,69.8203,24500.0
2014-12-19 10:45:00,77.43,77.51,77.25,77.25,19800.0,69.8383,69.9105,69.6759,69.6759,19800.0
2014-12-19 10:50:00,77.26,77.42,77.23,77.28,20500.0,69.685,69.8293,69.6579,69.703,20500.0
2014-12-19 10:55:00,77.31,77.41,77.29,77.41,11800.0,69.7301,69.8203,69.712,69.8203,11800.0
2014-12-19 11:00:00,77.4,77.44,77.3,77.44,14500.0,69.8112,69.8473,69.721,69.8473,14500.0
2014-12-19 11:05:00,77.43,77.44,77.36,77.39,12500.0,69.8383,69.8473,69.7752,69.8022,12500.0
2014-12-19 11:10:00,77.39,77.48,77.36,77.47,18500.0,69.8022,69.8834,69.7752,69.8744,18500.0
2014-12-19 11:15:00,77.46,77.49,77.37,77.37,17000.0,69.8654,69.8924,69.7842,69.7842,17000.0
2014-12-19 11:20:00,77.37,77.48,77.35,77.45,11300.0,69.7842,69.8834,69.7661,69.8563,11300.0
2014-12-19 11:25:00,77.45,77.58,77.44,77.44,21700.0,69.8563,69.9736,69.8473,69.8473,21700.0
2014-12-19 11:30:00,77.42,77.46,77.35,77.38,15000.0,69.8293,69.8654,69.7661,69.7932,15000.0
2014-12-19 11:35:00,77.4,77.42,77.35,77.38,11600.0,69.8112,69.8293,69.7661,69.7932,11600.0
2014-12-19 11:40:00,77.39,77.51,77.39,77.46,11700.0,69.8022,69.9105,69.8022,69.8654,11700.0
2014-12-19 11:45:00,77.46,77.46,77.35,77.37,16200.0,69.8654,69.8654,69.7661,69.7842,16200.0
2014-12-19 11:50:00,77.39,77.44,77.39,77.43,8700.0,69.8022,69.8473,69.8022,69.8383,8700.0
2014-12-19 11:55:00,77.43,77.43,77.34,77.35,15800.0,69.8383,69.8383,69.7571,69.7661,15800.0
2014-12-19 12:00:00,77.34,77.34,77.27,77.31,12900.0,69.7571,69.7571,69.694,69.7301,12900.0
2014-12-19 12:05:00,77.32,77.33,77.2,77.28,10700.0,69.7391,69.7481,69.6308,69.703,10700.0
2014-12-19 12:10:00,77.29,77.33,77.27,77.29,11300.0,69.712,69.7481,69.694,69.712,11300.0
2014-12-19 12:15:00,77.29,77.37,77.28,77.3,14000.0,69.712,69.7842,69.703,69.721,14000.0
2014-12-19 12:20:00,77.31,77.32,77.25,77.25,11300.0,69.7301,69.7391,69.6759,69.6759,11300.0
2014-12-19 12:25:00,77.25,77.35,77.25,77.34,9600.0,69.6759,69.7661,69.6759,69.7571,9600.0
2014-12-19 12:30:00,77.33,77.38,77.29,77.33,11500.0,69.7481,69.7932,69.712,69.7481,11500.0
2014-12-19 12:35:00,77.32,77.37,77.32,77.36,9400.0,69.7391,69.7842,69.7391,69.7752,9400.0
2014-12-19 12:40:00,77.36,77.41,77.34,77.39,14400.0,69.7752,69.8203,69.7571,69.8022,14400.0
2014-12-19 12:45:00,77.4,77.4,77.27,77.31,18900.0,69.8112,69.8112,69.694,69.7301,18900.0
2014-12-19 12:50:00,77.31,77.37,77.3,77.3,9500.0,69.7301,69.7842,69.721,69.721,9500.0
2014-12-19 12:55:00,77.31,77.33,77.29,77.31,17700.0,69.7301,69.7481,69.712,69.7301,17700.0
2014-12-19 13:00:00,77.32,77.35,77.31,77.32,7300.0,69.7391,69.7661,69.7301,69.7391,7300.0
2014-12-19 13:05:00,77.31,77.33,77.27,77.3,11700.0,69.7301,69.7481,69.694,69.721,11700.0
2014-12-19 13:10:00,77.3,77.3,77.18,77.19,8100.0,69.721,69.721,69.6128,69.6218,8100.0
2014-12-19 13:15:00,77.18,77.21,77.13,77.13,10300.0,69.6128,69.6399,69.5677,69.5677,10300.0
2014-12-19 13:20:00,77.17,77.17,77.06,77.13,18000.0,69.6038,69.6038,69.5046,69.5677,18000.0
2014-12-19 13:25:00,77.13,77.24,77.11,77.24,11400.0,69.5677,69.6669,69.5497,69.6669,11400.0
2014-12-19 13:30:00,77.25,77.29,77.22,77.23,17900.0,69.6759,69.712,69.6489,69.6579,17900.0
2014-12-19 13:35:00,77.23,77.23,77.19,77.2,15400.0,69.6579,69.6579,69.6218,69.6308,15400.0
2014-12-19 13:40:00,77.2,77.25,77.17,77.25,19500.0,69.6308,69.6759,69.6038,69.6759,19500.0
2014-12-19 13:45:00,77.24,77.33,77.23,77.33,20200.0,69.6669,69.7481,69.6579,69.7481,20200.0
2014-12-19 13:50:00,77.32,77.36,77.29,77.29,16300.0,69.7391,69.7752,69.712,69.712,16300.0
2014-12-19 13:55:00,77.29,77.3,77.21,77.21,13000.0,69.712,69.721,69.6399,69.6399,13000.0
2014-12-19 14:00:00,77.21,77.21,77.14,77.17,17600.0,69.6399,69.6399,69.5767,69.6038,17600.0
2014-12-19 14:05:00,77.17,77.33,77.17,77.32,19100.0,69.6038,69.7481,69.6038,69.7391,19100.0
2014-12-19 14:10:00,77.32,77.4,77.31,77.38,18400.0,69.7391,69.8112,69.7301,69.7932,18400.0
2014-12-19 14:15:00,77.38,77.38,77.34,77.35,16800.0,69.7932,69.7932,69.7571,69.7661,16800.0
2014-12-19 14:20:00,77.35,77.36,77.27,77.29,20600.0,69.7661,69.7752,69.694,69.712,20600.0
2014-12-19 14:25:00,77.29,77.32,77.27,77.31,16000.0,69.712,69.7391,69.694,69.7301,16000.0
2014-12-19 14:30:00,77.32,77.4,77.29,77.3,21300.0,69.7391,69.8112,69.712,69.721,21300.0
2014-12-19 14:35:00,77.29,77.31,77.22,77.3,15500.0,69.712,69.7301,69.6489,69.721,15500.0
2014-12-19 14:40:00,77.31,77.43,77.31,77.37,22300.0,69.7301,69.8383,69.7301,69.7842,22300.0
2014-12-19 14:45:00,77.4,77.42,77.36,77.39,22400.0,69.8112,69.8293,69.7752,69.8022,22400.0
2014-12-19 14:50:00,77.41,77.54,77.41,77.51,17600.0,69.8203,69.9375,69.8203,69.9105,17600.0
2014-12-19 14:55:00,77.54,77.55,77.37,77.4,41900.0,69.9375,69.9465,69.7842,69.8112,41900.0
2014-12-19 15:00:00,77.42,77.43,77.34,77.36,24400.0,69.8293,69.8383,69.7571,69.7752,24400.0
2014-12-19 15:05:00,77.37,77.43,77.29,77.39,44700.0,69.7842,69.8383,69.712,69.8022,44700.0
2014-12-19 15:10:00,77.38,77.45,77.24,77.43,57500.0,69.7932,69.8563,69.6669,69.8383,57500.0
2014-12-19 15:15:00,77.43,77.47,77.34,77.35,31100.0,69.8383,69.8744,69.7571,69.7661,31100.0
2014-12-19 15:20:00,77.35,77.43,77.35,77.43,37000.0,69.7661,69.8383,69.7661,69.8383,37000.0
2014-12-19 15:25:00,77.42,77.53,77.39,77.5,33600.0,69.8293,69.9285,69.8022,69.9014,33600.0
2014-12-19 15:30:00,77.49,77.58,77.41,77.54,83200.0,69.8924,69.9736,69.8203,69.9375,83200.0
2014-12-19 15:35:00,77.54,77.64,77.5,77.58,52000.0,69.9375,70.0277,69.9014,69.9736,52000.0
2014-12-19 15:40:00,77.59,77.61,77.51,77.55,38900.0,69.9826,70.0006,69.9105,69.9465,38900.0
2014-12-19 15:45:00,77.54,77.6,77.5,77.52,43000.0,69.9375,69.9916,69.9014,69.9195,43000.0
2014-12-19 15:50:00,77.52,77.63,77.47,77.49,100400.0,69.9195,70.0187,69.8744,69.8924,100400.0
2014-12-19 15:55:00,77.49,77.59,77.42,77.42,190800.0,69.8924,69.9826,69.8293,69.8293,190800.0
2014-12-22 09:30:00,77.41,78.4,77.35,78.31,31500.0,69.8203,70.7132,69.7661,70.632,31500.0
2014-12-22 09:35:00,78.37,78.61,78.29,78.38,29300.0,70.6861,70.9026,70.614,70.6952,29300.0
2014-12-22 09:40:00,78.34,78.34,78.17,78.2,24900.0,70.6591,70.6591,70.5057,70.5328,24900.0
2014-12-22 09:45:00,78.22,78.24,78.16,78.2,17200.0,70.5508,70.5689,70.4967,70.5328,17200.0
2014-12-22 09:50:00,78.2,78.24,78.11,78.13,17100.0,70.5328,70.5689,70.4516,70.4697,17100.0
2014-12-22 09:55:00,78.11,78.12,77.83,78.12,50600.0,70.4516,70.4606,70.1991,70.4606,50600.0
2014-12-22 10:00:00,78.12,78.16,77.99,78.09,14100.0,70.4606,70.4967,70.3434,70.4336,14100.0
2014-12-22 10:05:00,78.09,78.13,78.03,78.07,13000.0,70.4336,70.4697,70.3795,70.4155,13000.0
2014-12-22 10:10:00,78.06,78.15,78.06,78.11,22700.0,70.4065,70.4877,70.4065,70.4516,22700.0
2014-12-22 10:15:00,78.1,78.13,78.08,78.12,31600.0,70.4426,70.4697,70.4246,70.4606,31600.0
2014-12-22 10:20:00,78.11,78.13,78.04,78.09,18000.0,70.4516,70.4697,70.3885,70.4336,18000.0
2014-12-22 10:25:00,78.09,78.12,77.97,77.97,5600.0,70.4336,70.4606,70.3254,70.3254,5600.0
2014-12-22 10:30:00,77.99,78.01,77.91,77.99,6700.0,70.3434,70.3614,70.2712,70.3434,6700.0
2014-12-22 10:35:00,78.0,78.08,77.96,78.05,5700.0,70.3524,70.4246,70.3163,70.3975,5700.0
2014-12-22 10:40:00,78.05,78.1,78.05,78.09,5400.0,70.3975,70.4426,70.3975,70.4336,5400.0
2014-12-22 10:45:00,78.09,78.1,78.01,78.05,5300.0,70.4336,70.4426,70.3614,70.3975,5300.0
2014-12-22 10:50:00,78.07,78.1,77.98,78.02,5900.0,70.4155,70.4426,70.3344,70.3704,5900.0
2014-12-22 10:55:00,77.99,78.09,77.99,78.07,4400.0,70.3434,70.4336,70.3434,70.4155,4400.0
2014-12-22 11:00:00,78.07,78.09,78.03,78.07,4900.0,70.4155,70.4336,70.3795,70.4155,4900.0
2014-12-22 11:05:00,78.07,78.08,78.05,78.06,3100.0,70.4155,70.4246,70.3975,70.4065,3100.0
2014-12-22 11:10:00,78.06,78.08,77.91,77.91,8100.0,70.4065,70.4246,70.2712,70.2712,8100.0
2014-12-22 11:15:00,77.89,78.0,77.89,78.0,5600.0,70.2532,70.3524,70.2532,70.3524,5600.0
2014-12-22 11:20:00,77.98,78.0,77.82,77.82,15200.0,70.3344,70.3524,70.1901,70.1901,15200.0
2014-12-22 11:25:00,77.82,77.93,77.79,77.91,9000.0,70.1901,70.2893,70.163,70.2712,9000.0
2014-12-22 11:30:00,77.89,77.98,77.89,77.97,1900.0,70.2532,70.3344,70.2532,70.3254,1900.0
2014-12-22 11:35:00,77.97,78.01,77.95,77.97,5100.0,70.3254,70.3614,70.3073,70.3254,5100.0
2014-12-22 11:40:00,77.93,77.99,77.91,77.99,3800.0,70.2893,70.3434,70.2712,70.3434,3800.0
2014-12-22 11:45:00,77.99,78.03,77.93,77.94,7500.0,70.3434,70.3795,70.2893,70.2983,7500.0
2014-12-22 11:50:00,77.95,77.99,77.93,77.94,4700.0,70.3073,70.3434,70.2893,70.2983,4700.0
2014-12-22 11:55:00,77.9,77.97,77.9,77.96,3600.0,70.2622,70.3254,70.2622,70.3163,3600.0
2014-12-22 12:00:00,77.93,77.94,77.89,77.9,5600.0,70.2893,70.2983,70.2532,70.2622,5600.0
2014-12-22 12:05:00,77.93,78.0,77.9,77.98,4200.0,70.2893,70.3524,70.2622,70.3344,4200.0
2014-12-22 12:10:00,78.0,78.03,77.96,77.98,8300.0,70.3524,70.3795,70.3163,70.3344,8300.0
2014-12-22 12:15:00,77.98,78.03,77.98,78.02,8300.0,70.3344,70.3795,70.3344,70.3704,8300.0
2014-12-22 12:20:00,78.02,78.09,78.01,78.08,35500.0,70.3704,70.4336,70.3614,70.4246,35500.0
2014-12-22 12:25:00,78.03,78.05,78.0,78.01,6800.0,70.3795,70.3975,70.3524,70.3614,6800.0
2014-12-22 12:30:00,78.01,78.09,78.01,78.06,6500.0,70.3614,70.4336,70.3614,70.4065,6500.0
2014-12-22 12:35:00,78.06,78.08,77.96,77.97,12800.0,70.4065,70.4246,70.3163,70.3254,12800.0
2014-12-22 12:40:00,77.97,78.02,77.97,78.01,8000.0,70.3254,70.3704,70.3254,70.3614,8000.0
2014-12-22 12:45:00,78.0,78.01,77.96,78.0,8500.0,70.3524,70.3614,70.3163,70.3524,8500.0
2014-12-22 12:50:00,78.01,78.02,77.97,78.02,6100.0,70.3614,70.3704,70.3254,70.3704,6100.0
2014-12-22 12:55:00,78.01,78.03,77.97,77.99,14500.0,70.3614,70.3795,70.3254,70.3434,14500.0
2014-12-22 13:00:00,77.99,78.01,77.97,77.99,8500.0,70.3434,70.3614,70.3254,70.3434,8500.0
2014-12-22 13:05:00,77.99,78.02,77.96,78.0,6600.0,70.3434,70.3704,70.3163,70.3524,6600.0
2014-12-22 13:10:00,78.01,78.02,77.98,78.01,13800.0,70.3614,70.3704,70.3344,70.3614,13800.0
2014-12-22 13:15:00,78.01,78.04,77.96,78.0,11900.0,70.3614,70.3885,70.3163,70.3524,11900.0
2014-12-22 13:20:00,77.99,78.04,77.96,77.99,8600.0,70.3434,70.3885,70.3163,70.3434,8600.0
2014-12-22 13:25:00,78.0,78.04,77.96,77.99,11300.0,70.3524,70.3885,70.3163,70.3434,11300.0
2014-12-22 13:30:00,78.0,78.02,77.99,78.0,7000.0,70.3524,70.3704,70.3434,70.3524,7000.0
2014-12-22 13:35:00,78.01,78.05,78.0,78.0,18200.0,70.3614,70.3975,70.3524,70.3524,18200.0
2014-12-22 13:40:00,77.99,78.02,77.93,78.02,8100.0,70.3434,70.3704,70.2893,70.3704,8100.0
2014-12-22 13:45:00,78.02,78.04,77.98,77.99,21800.0,70.3704,70.3885,70.3344,70.3434,21800.0
2014-12-22 13:50:00,78.0,78.0,77.96,77.97,6700.0,70.3524,70.3524,70.3163,70.3254,6700.0
2014-12-22 13:55:00,77.98,78.01,77.94,78.0,17300.0,70.3344,70.3614,70.2983,70.3524,17300.0
2014-12-22 14:00:00,78.0,78.01,77.97,77.98,15600.0,70.3524,70.3614,70.3254,70.3344,15600.0
2014-12-22 14:05:00,77.98,78.02,77.98,78.02,21000.0,70.3344,70.3704,70.3344,70.3704,21000.0
2014-12-22 14:10:00,78.02,78.02,77.94,78.0,12000.0,70.3704,70.3704,70.2983,70.3524,12000.0
2014-12-22 14:15:00,78.0,78.01,77.98,77.98,14700.0,70.3524,70.3614,70.3344,70.3344,14700.0
2014-12-22 14:20:00,78.0,78.01,77.97,77.99,13700.0,70.3524,70.3614,70.3254,70.3434,13700.0
2014-12-22 14:25:00,77.99,78.0,77.97,78.0,14600.0,70.3434,70.3524,70.3254,70.3524,14600.0
2014-12-22 14:30:00,78.0,78.05,77.99,78.04,16700.0,70.3524,70.3975,70.3434,70.3885,16700.0
2014-12-22 14:35:00,78.04,78.13,78.03,78.11,21700.0,70.3885,70.4697,70.3795,70.4516,21700.0
2014-12-22 14:40:00,78.12,78.15,78.12,78.15,6400.0,70.4606,70.4877,70.4606,70.4877,6400.0
2014-12-22 14:45:00,78.15,78.24,78.14,78.24,8900.0,70.4877,70.5689,70.4787,70.5689,8900.0
2014-12-22 14:50:00,78.24,78.28,78.23,78.26,11100.0,70.5689,70.605,70.5599,70.5869,11100.0
2014-12-22 14:55:00,78.25,78.32,78.25,78.31,8400.0,70.5779,70.641,70.5779,70.632,8400.0
2014-12-22 15:00:00,78.3,78.35,78.28,78.31,8600.0,70.623,70.6681,70.605,70.632,8600.0
2014-12-22 15:05:00,78.32,78.36,78.32,78.36,8600.0,70.641,70.6771,70.641,70.6771,8600.0
2014-12-22 15:10:00,78.36,78.37,78.32,78.35,11000.0,70.6771,70.6861,70.641,70.6681,11000.0
2014-12-22 15:15:00,78.34,78.36,78.32,78.34,15000.0,70.6591,70.6771,70.641,70.6591,15000.0
2014-12-22 15:20:00,78.35,78.4,78.35,78.39,10700.0,70.6681,70.7132,70.6681,70.7042,10700.0
2014-12-22 15:25:00,78.4,78.42,78.38,78.42,12300.0,70.7132,70.7312,70.6952,70.7312,12300.0
2014-12-22 15:30:00,78.42,78.49,78.37,78.46,13000.0,70.7312,70.7944,70.6861,70.7673,13000.0
2014-12-22 15:35:00,78.47,78.47,78.39,78.4,13500.0,70.7763,70.7763,70.7042,70.7132,13500.0
2014-12-22 15:40:00,78.41,78.42,78.37,78.42,12500.0,70.7222,70.7312,70.6861,70.7312,12500.0
2014-12-22 15:45:00,78.42,78.47,78.36,78.45,17400.0,70.7312,70.7763,70.6771,70.7583,17400.0
2014-12-22 15:50:00,78.44,78.47,78.39,78.43,23800.0,70.7493,70.7763,70.7042,70.7403,23800.0
2014-12-22 15:55:00,78.42,78.47,78.35,78.47,41400.0,70.7312,70.7763,70.6681,70.7763,41400.0
2014-12-23 09:30:00,78.76,79.02,78.75,79.02,41000.0,71.0379,71.2724,71.0289,71.2724,41000.0
2014-12-23 09:35:00,79.03,79.03,78.55,78.57,18800.0,71.2814,71.2814,70.8485,70.8665,18800.0
2014-12-23 09:40:00,78.61,78.66,78.46,78.46,11600.0,70.9026,70.9477,70.7673,70.7673,11600.0
2014-12-23 09:45:00,78.49,78.52,78.41,78.48,11200.0,70.7944,70.8214,70.7222,70.7853,11200.0
2014-12-23 09:50:00,78.49,78.52,78.44,78.5,12300.0,70.7944,70.8214,70.7493,70.8034,12300.0
2014-12-23 09:55:00,78.48,78.54,78.46,78.51,20500.0,70.7853,70.8395,70.7673,70.8124,20500.0
2014-12-23 10:00:00,78.52,78.54,78.49,78.51,47300.0,70.8214,70.8395,70.7944,70.8124,47300.0
2014-12-23 10:05:00,78.5,78.56,78.47,78.56,36800.0,70.8034,70.8575,70.7763,70.8575,36800.0
2014-12-23 10:10:00,78.54,78.59,78.46,78.46,31900.0,70.8395,70.8846,70.7673,70.7673,31900.0
2014-12-23 10:15:00,78.47,78.55,78.4,78.42,11700.0,70.7763,70.8485,70.7132,70.7312,11700.0
2014-12-23 10:20:00,78.5,78.56,78.48,78.51,17200.0,70.8034,70.8575,70.7853,70.8124,17200.0
2014-12-23 10:25:00,78.5,78.53,78.41,78.51,43600.0,70.8034,70.8304,70.7222,70.8124,43600.0
2014-12-23 10:30:00,78.49,78.56,78.41,78.42,88400.0,70.7944,70.8575,70.7222,70.7312,88400.0
2014-12-23 10:35:00,78.4,78.44,78.37,78.42,9700.0,70.7132,70.7493,70.6861,70.7312,9700.0
2014-12-23 10:40:00,78.38,78.52,78.37,78.51,7200.0,70.6952,70.8214,70.6861,70.8124,7200.0
2014-12-23 10:45:00,78.48,78.56,78.36,78.47,11800.0,70.7853,70.8575,70.6771,70.7763,11800.0
2014-12-23 10:50:00,78.43,78.53,78.34,78.53,12900.0,70.7403,70.8304,70.6591,70.8304,12900.0
2014-12-23 10:55:00,78.53,78.54,78.38,78.43,21900.0,70.8304,70.8395,70.6952,70.7403,21900.0
2014-12-23 11:00:00,78.44,78.51,78.4,78.48,14100.0,70.7493,70.8124,70.7132,70.7853,14100.0
2014-12-23 11:05:00,78.5,78.62,78.49,78.59,19600.0,70.8034,70.9116,70.7944,70.8846,19600.0
2014-12-23 11:10:00,78.62,78.69,78.62,78.65,11600.0,70.9116,70.9748,70.9116,70.9387,11600.0
2014-12-23 11:15:00,78.66,78.66,78.57,78.66,21800.0,70.9477,70.9477,70.8665,70.9477,21800.0
2014-12-23 11:20:00,78.64,78.65,78.55,78.55,18600.0,70.9297,70.9387,70.8485,70.8485,18600.0
2014-12-23 11:25:00,78.56,78.56,78.48,78.48,15900.0,70.8575,70.8575,70.7853,70.7853,15900.0
2014-12-23 11:30:00,78.5,78.58,78.49,78.54,10200.0,70.8034,70.8755,70.7944,70.8395,10200.0
2014-12-23 11:35:00,78.52,78.52,78.43,78.5,4300.0,70.8214,70.8214,70.7403,70.8034,4300.0
2014-12-23 11:40:00,78.47,78.53,78.47,78.5,11000.0,70.7763,70.8304,70.7763,70.8034,11000.0
2014-12-23 11:45:00,78.51,78.56,78.49,78.54,14400.0,70.8124,70.8575,70.7944,70.8395,14400.0
2014-12-23 11:50:00,78.53,78.56,78.46,78.52,8800.0,70.8304,70.8575,70.7673,70.8214,8800.0
2014-12-23 11:55:00,78.52,78.55,78.42,78.5,15400.0,70.8214,70.8485,70.7312,70.8034,15400.0
2014-12-23 12:00:00,78.5,78.65,78.5,78.64,9300.0,70.8034,70.9387,70.8034,70.9297,9300.0
2014-12-23 12:05:00,78.65,78.75,78.63,78.75,6500.0,70.9387,71.0289,70.9206,71.0289,6500.0
2014-12-23 12:10:00,78.78,78.82,78.69,78.81,9700.0,71.0559,71.092,70.9748,71.083,9700.0
2014-12-23 12:15:00,78.82,78.96,78.82,78.96,8700.0,71.092,71.2183,71.092,71.2183,8700.0
2014-12-23 12:20:00,78.96,78.97,78.77,78.89,9500.0,71.2183,71.2273,71.0469,71.1551,9500.0
2014-12-23 12:25:00,78.9,78.94,78.88,78.9,9400.0,71.1642,71.2002,71.1461,71.1642,9400.0
2014-12-23 12:30:00,78.92,78.95,78.73,78.79,12000.0,71.1822,71.2093,71.0108,71.065,12000.0
2014-12-23 12:35:00,78.81,78.83,78.72,78.8,9800.0,71.083,71.101,71.0018,71.074,9800.0
2014-12-23 12:40:00,78.8,78.84,78.71,78.82,10400.0,71.074,71.1101,70.9928,71.092,10400.0
2014-12-23 12:45:00,78.82,78.82,78.74,78.8,14400.0,71.092,71.092,71.0199,71.074,14400.0
2014-12-23 12:50:00,78.8,78.82,78.74,78.74,8400.0,71.074,71.092,71.0199,71.0199,8400.0
2014-12-23 12:55:00,78.77,78.85,78.76,78.78,10100.0,71.0469,71.1191,71.0379,71.0559,10100.0
2014-12-23 13:00:00,78.79,78.79,78.67,78.69,13400.0,71.065,71.065,70.9567,70.9748,13400.0
2014-12-23 13:05:00,78.69,78.73,78.62,78.64,8400.0,70.9748,71.0108,70.9116,70.9297,8400.0
2014-12-23 13:10:00,78.64,78.7,78.61,78.64,7800.0,70.9297,70.9838,70.9026,70.9297,7800.0
2014-12-23 13:15:00,78.64,78.67,78.58,78.58,11000.0,70.9297,70.9567,70.8755,70.8755,11000.0
2014-12-23 13:20:00,78.6,78.62,78.56,78.6,9100.0,70.8936,70.9116,70.8575,70.8936,9100.0
2014-12-23 13:25:00,78.6,78.63,78.55,78.55,17300.0,70.8936,70.9206,70.8485,70.8485,17300.0
2014-12-23 13:30:00,78.55,78.63,78.55,78.6,10800.0,70.8485,70.9206,70.8485,70.8936,10800.0
2014-12-23 13:35:00,78.6,78.62,78.55,78.59,5100.0,70.8936,70.9116,70.8485,70.8846,5100.0
2014-12-23 13:40:00,78.58,78.65,78.58,78.64,8100.0,70.8755,70.9387,70.8755,70.9297,8100.0
2014-12-23 13:45:00,78.65,78.67,78.59,78.63,38900.0,70.9387,70.9567,70.8846,70.9206,38900.0
2014-12-23 13:50:00,78.64,78.68,78.62,78.67,6700.0,70.9297,70.9657,70.9116,70.9567,6700.0
2014-12-23 13:55:00,78.66,78.73,78.64,78.68,9200.0,70.9477,71.0108,70.9297,70.9657,9200.0
2014-12-23 14:00:00,78.7,78.7,78.64,78.66,6700.0,70.9838,70.9838,70.9297,70.9477,6700.0
2014-12-23 14:05:00,78.65,78.69,78.6,78.64,11300.0,70.9387,70.9748,70.8936,70.9297,11300.0
2014-12-23 14:10:00,78.65,78.7,78.61,78.63,11700.0,70.9387,70.9838,70.9026,70.9206,11700.0
2014-12-23 14:15:00,78.63,78.63,78.55,78.59,6200.0,70.9206,70.9206,70.8485,70.8846,6200.0
2014-12-23 14:20:00,78.6,78.67,78.59,78.63,8300.0,70.8936,70.9567,70.8846,70.9206,8300.0
2014-12-23 14:25:00,78.64,78.67,78.59,78.59,8800.0,70.9297,70.9567,70.8846,70.8846,8800.0
2014-12-23 14:30:00,78.62,78.69,78.6,78.65,10300.0,70.9116,70.9748,70.8936,70.9387,10300.0
2014-12-23 14:35:00,78.65,78.7,78.64,78.67,18000.0,70.9387,70.9838,70.9297,70.9567,18000.0
2014-12-23 14:40:00,78.68,78.68,78.63,78.66,7800.0,70.9657,70.9657,70.9206,70.9477,7800.0
2014-12-23 14:45:00,78.64,78.71,78.64,78.7,8800.0,70.9297,70.9928,70.9297,70.9838,8800.0
2014-12-23 14:50:00,78.73,78.78,78.69,78.77,11600.0,71.0108,71.0559,70.9748,71.0469,11600.0
2014-12-23 14:55:00,78.77,78.77,78.66,78.69,15300.0,71.0469,71.0469,70.9477,70.9748,15300.0
2014-12-23 15:00:00,78.69,78.75,78.69,78.72,8500.0,70.9748,71.0289,70.9748,71.0018,8500.0
2014-12-23 15:05:00,78.75,78.76,78.69,78.7,8300.0,71.0289,71.0379,70.9748,70.9838,8300.0
2014-12-23 15:10:00,78.7,78.72,78.65,78.67,9200.0,70.9838,71.0018,70.9387,70.9567,9200.0
2014-12-23 15:15:00,78.66,78.67,78.58,78.59,16400.0,70.9477,70.9567,70.8755,70.8846,16400.0
2014-12-23 15:20:00,78.61,78.61,78.51,78.53,18000.0,70.9026,70.9026,70.8124,70.8304,18000.0
2014-12-23 15:25:00,78.55,78.59,78.53,78.57,14700.0,70.8485,70.8846,70.8304,70.8665,14700.0
2014-12-23 15:30:00,78.56,78.61,78.53,78.56,15600.0,70.8575,70.9026,70.8304,70.8575,15600.0
2014-12-23 15:35:00,78.56,78.6,78.5,78.58,25500.0,70.8575,70.8936,70.8034,70.8755,25500.0
2014-12-23 15:40:00,78.57,78.59,78.54,78.58,13800.0,70.8665,70.8846,70.8395,70.8755,13800.0
2014-12-23 15:45:00,78.58,78.61,78.53,78.59,19100.0,70.8755,70.9026,70.8304,70.8846,19100.0
2014-12-23 15:50:00,78.58,78.65,78.56,78.63,22800.0,70.8755,70.9387,70.8575,70.9206,22800.0
2014-12-23 15:55:00,78.62,78.65,78.52,78.55,39500.0,70.9116,70.9387,70.8214,70.8485,39500.0
2014-12-24 09:30:00,78.09,78.5,77.86,78.02,49300.0,70.4336,70.8034,70.2261,70.3704,49300.0
2014-12-24 09:35:00,78.06,78.48,78.06,78.37,12400.0,70.4065,70.7853,70.4065,70.6861,12400.0
2014-12-24 09:40:00,78.31,78.45,78.09,78.35,11300.0,70.632,70.7583,70.4336,70.6681,11300.0
2014-12-24 09:45:00,78.42,78.52,78.35,78.43,18800.0,70.7312,70.8214,70.6681,70.7403,18800.0
2014-12-24 09:50:00,78.39,78.52,78.37,78.44,9100.0,70.7042,70.8214,70.6861,70.7493,9100.0
2014-12-24 09:55:00,78.45,78.57,78.34,78.43,21700.0,70.7583,70.8665,70.6591,70.7403,21700.0
2014-12-24 10:00:00,78.5,78.56,78.29,78.29,9200.0,70.8034,70.8575,70.614,70.614,9200.0
2014-12-24 10:05:00,78.3,78.39,78.15,78.29,7500.0,70.623,70.7042,70.4877,70.614,7500.0
2014-12-24 10:10:00,78.3,78.37,78.15,78.37,10800.0,70.623,70.6861,70.4877,70.6861,10800.0
2014-12-24 10:15:00,78.42,78.51,78.4,78.44,10100.0,70.7312,70.8124,70.7132,70.7493,10100.0
2014-12-24 10:20:00,78.44,78.5,78.34,78.43,12300.0,70.7493,70.8034,70.6591,70.7403,12300.0
2014-12-24 10:25:00,78.44,78.51,78.39,78.43,15300.0,70.7493,70.8124,70.7042,70.7403,15300.0
2014-12-24 10:30:00,78.44,78.53,78.41,78.45,19000.0,70.7493,70.8304,70.7222,70.7583,19000.0
2014-12-24 10:35:00,78.46,78.51,78.34,78.34,8500.0,70.7673,70.8124,70.6591,70.6591,8500.0
2014-12-24 10:40:00,78.38,78.45,78.36,78.39,12100.0,70.6952,70.7583,70.6771,70.7042,12100.0
2014-12-24 10:45:00,78.38,78.41,78.37,78.4,21300.0,70.6952,70.7222,70.6861,70.7132,21300.0
2014-12-24 10:50:00,78.4,78.5,78.38,78.44,21400.0,70.7132,70.8034,70.6952,70.7493,21400.0
2014-12-24 10:55:00,78.44,78.48,78.42,78.42,6200.0,70.7493,70.7853,70.7312,70.7312,6200.0
2014-12-24 11:00:00,78.43,78.46,78.4,78.44,15300.0,70.7403,70.7673,70.7132,70.7493,15300.0
2014-12-24 11:05:00,78.45,78.47,78.43,78.45,12300.0,70.7583,70.7763,70.7403,70.7583,12300.0
2014-12-24 11:10:00,78.44,78.49,78.4,78.42,11600.0,70.7493,70.7944,70.7132,70.7312,11600.0
2014-12-24 11:15:00,78.42,78.48,78.42,78.48,8400.0,70.7312,70.7853,70.7312,70.7853,8400.0
2014-12-24 11:20:00,78.49,78.51,78.46,78.47,9800.0,70.7944,70.8124,70.7673,70.7763,9800.0
2014-12-24 11:25:00,78.46,78.5,78.4,78.5,9200.0,70.7673,70.8034,70.7132,70.8034,9200.0
2014-12-24 11:30:00,78.47,78.51,78.39,78.44,11500.0,70.7763,70.8124,70.7042,70.7493,11500.0
2014-12-24 11:35:00,78.45,78.49,78.43,78.48,4800.0,70.7583,70.7944,70.7403,70.7853,4800.0
2014-12-24 11:40:00,78.48,78.5,78.46,78.5,13200.0,70.7853,70.8034,70.7673,70.8034,13200.0
2014-12-24 11:45:00,78.5,78.51,78.46,78.49,9700.0,70.8034,70.8124,70.7673,70.7944,9700.0
2014-12-24 11:50:00,78.49,78.51,78.47,78.5,14300.0,70.7944,70.8124,70.7763,70.8034,14300.0
2014-12-24 11:55:00,78.49,78.52,78.42,78.42,18200.0,70.7944,70.8214,70.7312,70.7312,18200.0
2014-12-24 12:00:00,78.42,78.53,78.38,78.5,12000.0,70.7312,70.8304,70.6952,70.8034,12000.0
2014-12-24 12:05:00,78.5,78.5,78.43,78.43,10800.0,70.8034,70.8034,70.7403,70.7403,10800.0
2014-12-24 12:10:00,78.43,78.53,78.43,78.44,18700.0,70.7403,70.8304,70.7403,70.7493,18700.0
2014-12-24 12:15:00,78.43,78.5,78.43,78.5,5300.0,70.7403,70.8034,70.7403,70.8034,5300.0
2014-12-24 12:20:00,78.5,78.51,78.47,78.5,11300.0,70.8034,70.8124,70.7763,70.8034,11300.0
2014-12-24 12:25:00,78.5,78.52,78.43,78.5,13400.0,70.8034,70.8214,70.7403,70.8034,13400.0
2014-12-24 12:30:00,78.5,78.57,78.47,78.55,14800.0,70.8034,70.8665,70.7763,70.8485,14800.0
2014-12-24 12:35:00,78.53,78.56,78.51,78.54,14400.0,70.8304,70.8575,70.8124,70.8395,14400.0
2014-12-24 12:40:00,78.56,78.57,78.52,78.53,14800.0,70.8575,70.8665,70.8214,70.8304,14800.0
2014-12-24 12:45:00,78.54,78.57,78.52,78.53,14300.0,70.8395,70.8665,70.8214,70.8304,14300.0
2014-12-24 12:50:00,78.55,78.55,78.42,78.43,28400.0,70.8485,70.8485,70.7312,70.7403,28400.0
2014-12-24 12:55:00,78.44,78.48,78.33,78.38,25500.0,70.7493,70.7853,70.6501,70.6952,25500.0
2014-12-26 09:30:00,78.67,78.99,78.67,78.7,15100.0,70.9567,71.2453,70.9567,70.9838,15100.0
2014-12-26 09:35:00,78.7,78.84,78.6,78.63,13800.0,70.9838,71.1101,70.8936,70.9206,13800.0
2014-12-26 09:40:00,78.58,78.71,78.55,78.6,10000.0,70.8755,70.9928,70.8485,70.8936,10000.0
2014-12-26 09:45:00,78.64,78.65,78.53,78.57,12600.0,70.9297,70.9387,70.8304,70.8665,12600.0
2014-12-26 09:50:00,78.56,78.63,78.52,78.57,11500.0,70.8575,70.9206,70.8214,70.8665,11500.0
2014-12-26 09:55:00,78.59,78.6,78.52,78.58,9300.0,70.8846,70.8936,70.8214,70.8755,9300.0
2014-12-26 10:00:00,78.62,78.67,78.59,78.66,21400.0,70.9116,70.9567,70.8846,70.9477,21400.0
2014-12-26 10:05:00,78.65,78.66,78.57,78.65,8200.0,70.9387,70.9477,70.8665,70.9387,8200.0
2014-12-26 10:10:00,78.64,78.66,78.56,78.56,4900.0,70.9297,70.9477,70.8575,70.8575,4900.0
2014-12-26 10:15:00,78.6,78.68,78.6,78.65,7400.0,70.8936,70.9657,70.8936,70.9387,7400.0
2014-12-26 10:20:00,78.65,78.67,78.59,78.65,8900.0,70.9387,70.9567,70.8846,70.9387,8900.0
2014-12-26 10:25:00,78.66,78.69,78.61,78.61,9100.0,70.9477,70.9748,70.9026,70.9026,9100.0
2014-12-26 10:30:00,78.62,78.69,78.6,78.65,10500.0,70.9116,70.9748,70.8936,70.9387,10500.0
2014-12-26 10:35:00,78.65,78.76,78.64,78.66,18600.0,70.9387,71.0379,70.9297,70.9477,18600.0
2014-12-26 10:40:00,78.68,78.68,78.58,78.66,5900.0,70.9657,70.9657,70.8755,70.9477,5900.0
2014-12-26 10:45:00,78.65,78.67,78.61,78.62,6700.0,70.9387,70.9567,70.9026,70.9116,6700.0
2014-12-26 10:50:00,78.6,78.69,78.59,78.63,9700.0,70.8936,70.9748,70.8846,70.9206,9700.0
2014-12-26 10:55:00,78.65,78.65,78.52,78.55,7700.0,70.9387,70.9387,70.8214,70.8485,7700.0
2014-12-26 11:00:00,78.56,78.68,78.56,78.64,9000.0,70.8575,70.9657,70.8575,70.9297,9000.0
2014-12-26 11:05:00,78.63,78.65,78.6,78.62,7100.0,70.9206,70.9387,70.8936,70.9116,7100.0
2014-12-26 11:10:00,78.61,78.64,78.55,78.62,4400.0,70.9026,70.9297,70.8485,70.9116,4400.0
2014-12-26 11:15:00,78.62,78.67,78.58,78.64,6100.0,70.9116,70.9567,70.8755,70.9297,6100.0
2014-12-26 11:20:00,78.62,78.62,78.58,78.58,8300.0,70.9116,70.9116,70.8755,70.8755,8300.0
2014-12-26 11:25:00,78.58,78.58,78.54,78.56,3400.0,70.8755,70.8755,70.8395,70.8575,3400.0
2014-12-26 11:30:00,78.53,78.6,78.53,78.58,5000.0,70.8304,70.8936,70.8304,70.8755,5000.0
2014-12-26 11:35:00,78.58,78.66,78.57,78.63,6100.0,70.8755,70.9477,70.8665,70.9206,6100.0
2014-12-26 11:40:00,78.65,78.66,78.56,78.56,5800.0,70.9387,70.9477,70.8575,70.8575,5800.0
2014-12-26 11:45:00,78.57,78.64,78.56,78.64,5800.0,70.8665,70.9297,70.8575,70.9297,5800.0
2014-12-26 11:50:00,78.64,78.67,78.61,78.67,12200.0,70.9297,70.9567,70.9026,70.9567,12200.0
2014-12-26 11:55:00,78.67,78.68,78.57,78.57,6900.0,70.9567,70.9657,70.8665,70.8665,6900.0
2014-12-26 12:00:00,78.58,78.62,78.57,78.6,5000.0,70.8755,70.9116,70.8665,70.8936,5000.0
2014-12-26 12:05:00,78.61,78.67,78.59,78.62,9000.0,70.9026,70.9567,70.8846,70.9116,9000.0
2014-12-26 12:10:00,78.65,78.68,78.61,78.67,5200.0,70.9387,70.9657,70.9026,70.9567,5200.0
2014-12-26 12:15:00,78.67,78.69,78.65,78.69,3600.0,70.9567,70.9748,70.9387,70.9748,3600.0
2014-12-26 12:20:00,78.69,78.78,78.69,78.74,7800.0,70.9748,71.0559,70.9748,71.0199,7800.0
2014-12-26 12:25:00,78.74,78.74,78.64,78.65,6000.0,71.0199,71.0199,70.9297,70.9387,6000.0
2014-12-26 12:30:00,78.63,78.7,78.59,78.64,10500.0,70.9206,70.9838,70.8846,70.9297,10500.0
2014-12-26 12:35:00,78.65,78.69,78.64,78.69,3300.0,70.9387,70.9748,70.9297,70.9748,3300.0
2014-12-26 12:40:00,78.7,78.72,78.63,78.65,11500.0,70.9838,71.0018,70.9206,70.9387,11500.0
2014-12-26 12:45:00,78.62,78.72,78.62,78.69,15500.0,70.9116,71.0018,70.9116,70.9748,15500.0
2014-12-26 12:50:00,78.67,78.72,78.67,78.71,6200.0,70.9567,71.0018,70.9567,70.9928,6200.0
2014-12-26 12:55:00,78.71,78.78,78.71,78.75,4100.0,70.9928,71.0559,70.9928,71.0289,4100.0
2014-12-26 13:00:00,78.74,78.79,78.74,78.77,7800.0,71.0199,71.065,71.0199,71.0469,7800.0
2014-12-26 13:05:00,78.76,78.78,78.74,78.76,7800.0,71.0379,71.0559,71.0199,71.0379,7800.0
2014-12-26 13:10:00,78.75,78.82,78.74,78.82,8900.0,71.0289,71.092,71.0199,71.092,8900.0
2014-12-26 13:15:00,78.82,78.89,78.8,78.8,10500.0,71.092,71.1551,71.074,71.074,10500.0
2014-12-26 13:20:00,78.81,78.82,78.73,78.73,7800.0,71.083,71.092,71.0108,71.0108,7800.0
2014-12-26 13:25:00,78.75,78.79,78.72,78.79,2000.0,71.0289,71.065,71.0018,71.065,2000.0
2014-12-26 13:30:00,78.76,78.88,78.76,78.86,6200.0,71.0379,71.1461,71.0379,71.1281,6200.0
2014-12-26 13:35:00,78.85,78.91,78.84,78.89,4000.0,71.1191,71.1732,71.1101,71.1551,4000.0
2014-12-26 13:40:00,78.87,78.89,78.85,78.88,8500.0,71.1371,71.1551,71.1191,71.1461,8500.0
2014-12-26 13:45:00,78.89,78.97,78.89,78.91,13900.0,71.1551,71.2273,71.1551,71.1732,13900.0
2014-12-26 13:50:00,78.92,78.95,78.92,78.92,1100.0,71.1822,71.2093,71.1822,71.1822,1100.0
2014-12-26 13:55:00,78.92,78.96,78.89,78.9,6400.0,71.1822,71.2183,71.1551,71.1642,6400.0
2014-12-26 14:00:00,78.91,78.93,78.78,78.82,10700.0,71.1732,71.1912,71.0559,71.092,10700.0
2014-12-26 14:05:00,78.82,78.85,78.75,78.79,4300.0,71.092,71.1191,71.0289,71.065,4300.0
2014-12-26 14:10:00,78.77,78.8,78.77,78.79,4800.0,71.0469,71.074,71.0469,71.065,4800.0
2014-12-26 14:15:00,78.8,78.81,78.69,78.69,3900.0,71.074,71.083,70.9748,70.9748,3900.0
2014-12-26 14:20:00,78.72,78.72,78.68,78.71,9700.0,71.0018,71.0018,70.9657,70.9928,9700.0
2014-12-26 14:25:00,78.71,78.77,78.71,78.75,5200.0,70.9928,71.0469,70.9928,71.0289,5200.0
2014-12-26 14:30:00,78.76,78.77,78.73,78.74,5500.0,71.0379,71.0469,71.0108,71.0199,5500.0
2014-12-26 14:35:00,78.73,78.79,78.72,78.77,6000.0,71.0108,71.065,71.0018,71.0469,6000.0
2014-12-26 14:40:00,78.77,78.83,78.74,78.78,7300.0,71.0469,71.101,71.0199,71.0559,7300.0
2014-12-26 14:45:00,78.78,78.8,78.76,78.79,6700.0,71.0559,71.074,71.0379,71.065,6700.0
2014-12-26 14:50:00,78.78,78.82,78.78,78.81,4300.0,71.0559,71.092,71.0559,71.083,4300.0
2014-12-26 14:55:00,78.81,78.82,78.77,78.77,8200.0,71.083,71.092,71.0469,71.0469,8200.0
2014-12-26 15:00:00,78.77,78.8,78.75,78.76,11400.0,71.0469,71.074,71.0289,71.0379,11400.0
2014-12-26 15:05:00,78.77,78.81,78.76,78.79,6800.0,71.0469,71.083,71.0379,71.065,6800.0
2014-12-26 15:10:00,78.79,78.79,78.76,78.77,5900.0,71.065,71.065,71.0379,71.0469,5900.0
2014-12-26 15:15:00,78.78,78.84,78.78,78.84,7700.0,71.0559,71.1101,71.0559,71.1101,7700.0
2014-12-26 15:20:00,78.84,78.84,78.76,78.79,9500.0,71.1101,71.1101,71.0379,71.065,9500.0
2014-12-26 15:25:00,78.79,78.81,78.77,78.77,7400.0,71.065,71.083,71.0469,71.0469,7400.0
2014-12-26 15:30:00,78.76,78.77,78.71,78.73,9500.0,71.0379,71.0469,70.9928,71.0108,9500.0
2014-12-26 15:35:00,78.73,78.77,78.7,78.76,11100.0,71.0108,71.0469,70.9838,71.0379,11100.0
2014-12-26 15:40:00,78.76,78.8,78.72,78.74,9900.0,71.0379,71.074,71.0018,71.0199,9900.0
2014-12-26 15:45:00,78.74,78.84,78.74,78.77,12500.0,71.0199,71.1101,71.0199,71.0469,12500.0
2014-12-26 15:50:00,78.76,78.77,78.66,78.66,24300.0,71.0379,71.0469,70.9477,70.9477,24300.0
2014-12-26 15:55:00,78.66,78.74,78.63,78.68,31400.0,70.9477,71.0199,70.9206,70.9657,31400.0
2014-12-29 09:30:00,78.72,78.92,78.16,78.37,25900.0,71.0018,71.1822,70.4967,70.6861,25900.0
2014-12-29 09:35:00,78.35,78.8,78.35,78.62,9100.0,70.6681,71.074,70.6681,70.9116,9100.0
2014-12-29 09:40:00,78.61,78.74,78.57,78.61,16800.0,70.9026,71.0199,70.8665,70.9026,16800.0
2014-12-29 09:45:00,78.6,78.74,78.6,78.7,20000.0,70.8936,71.0199,70.8936,70.9838,20000.0
2014-12-29 09:50:00,78.7,78.73,78.64,78.7,16400.0,70.9838,71.0108,70.9297,70.9838,16400.0
2014-12-29 09:55:00,78.7,78.77,78.67,78.73,18900.0,70.9838,71.0469,70.9567,71.0108,18900.0
2014-12-29 10:00:00,78.75,78.79,78.69,78.75,15300.0,71.0289,71.065,70.9748,71.0289,15300.0
2014-12-29 10:05:00,78.77,78.82,78.73,78.79,16000.0,71.0469,71.092,71.0108,71.065,16000.0
2014-12-29 10:10:00,78.8,78.83,78.73,78.75,24000.0,71.074,71.101,71.0108,71.0289,24000.0
2014-12-29 10:15:00,78.76,78.79,78.73,78.75,6700.0,71.0379,71.065,71.0108,71.0289,6700.0
2014-12-29 10:20:00,78.75,78.84,78.74,78.77,14800.0,71.0289,71.1101,71.0199,71.0469,14800.0
2014-12-29 10:25:00,78.76,78.76,78.61,78.63,10800.0,71.0379,71.0379,70.9026,70.9206,10800.0
2014-12-29 10:30:00,78.63,78.78,78.63,78.77,8000.0,70.9206,71.0559,70.9206,71.0469,8000.0
2014-12-29 10:35:00,78.76,78.83,78.76,78.77,19100.0,71.0379,71.101,71.0379,71.0469,19100.0
2014-12-29 10:40:00,78.76,78.84,78.75,78.84,8400.0,71.0379,71.1101,71.0289,71.1101,8400.0
2014-12-29 10:45:00,78.81,78.95,78.81,78.94,4100.0,71.083,71.2093,71.083,71.2002,4100.0
2014-12-29 10:50:00,78.96,79.04,78.94,79.01,8400.0,71.2183,71.2904,71.2002,71.2634,8400.0
2014-12-29 10:55:00,79.04,79.05,78.98,78.98,10300.0,71.2904,71.2995,71.2363,71.2363,10300.0
2014-12-29 11:00:00,78.99,79.03,78.97,78.99,3900.0,71.2453,71.2814,71.2273,71.2453,3900.0
2014-12-29 11:05:00,79.01,79.04,78.99,79.01,14500.0,71.2634,71.2904,71.2453,71.2634,14500.0
2014-12-29 11:10:00,78.99,79.01,78.97,78.98,9100.0,71.2453,71.2634,71.2273,71.2363,9100.0
2014-12-29 11:15:00,78.97,79.02,78.96,78.97,12600.0,71.2273,71.2724,71.2183,71.2273,12600.0
2014-12-29 11:20:00,78.99,79.02,78.96,79.02,5700.0,71.2453,71.2724,71.2183,71.2724,5700.0
2014-12-29 11:25:00,79.02,79.1,79.0,79.05,10800.0,71.2724,71.3446,71.2544,71.2995,10800.0
2014-12-29 11:30:00,79.04,79.06,79.02,79.02,4300.0,71.2904,71.3085,71.2724,71.2724,4300.0
2014-12-29 11:35:00,79.03,79.06,79.01,79.02,8600.0,71.2814,71.3085,71.2634,71.2724,8600.0
2014-12-29 11:40:00,79.01,79.06,79.01,79.05,10200.0,71.2634,71.3085,71.2634,71.2995,10200.0
2014-12-29 11:45:00,79.06,79.07,79.01,79.04,12000.0,71.3085,71.3175,71.2634,71.2904,12000.0
2014-12-29 11:50:00,79.03,79.07,79.03,79.05,6200.0,71.2814,71.3175,71.2814,71.2995,6200.0
2014-12-29 11:55:00,79.05,79.06,79.01,79.01,4700.0,71.2995,71.3085,71.2634,71.2634,4700.0
2014-12-29 12:00:00,79.03,79.08,79.01,79.01,9800.0,71.2814,71.3265,71.2634,71.2634,9800.0
2014-12-29 12:05:00,79.01,79.07,79.01,79.06,8800.0,71.2634,71.3175,71.2634,71.3085,8800.0
2014-12-29 12:10:00,79.05,79.06,79.03,79.06,3700.0,71.2995,71.3085,71.2814,71.3085,3700.0
2014-12-29 12:15:00,79.07,79.08,79.04,79.06,7500.0,71.3175,71.3265,71.2904,71.3085,7500.0
2014-12-29 12:20:00,79.07,79.07,79.02,79.04,6300.0,71.3175,71.3175,71.2724,71.2904,6300.0
2014-12-29 12:25:00,79.04,79.05,79.0,79.03,3700.0,71.2904,71.2995,71.2544,71.2814,3700.0
2014-12-29 12:30:00,79.05,79.06,79.01,79.02,5000.0,71.2995,71.3085,71.2634,71.2724,5000.0
2014-12-29 12:35:00,79.02,79.04,78.99,79.0,5600.0,71.2724,71.2904,71.2453,71.2544,5600.0
2014-12-29 12:40:00,78.99,79.0,78.97,78.97,4000.0,71.2453,71.2544,71.2273,71.2273,4000.0
2014-12-29 12:45:00,78.97,79.05,78.97,79.05,5600.0,71.2273,71.2995,71.2273,71.2995,5600.0
2014-12-29 12:50:00,79.05,79.05,78.99,78.99,3200.0,71.2995,71.2995,71.2453,71.2453,3200.0
2014-12-29 12:55:00,78.99,79.02,78.97,79.0,4600.0,71.2453,71.2724,71.2273,71.2544,4600.0
2014-12-29 13:00:00,79.02,79.03,78.94,78.97,5900.0,71.2724,71.2814,71.2002,71.2273,5900.0
2014-12-29 13:05:00,78.97,79.04,78.96,79.03,3300.0,71.2273,71.2904,71.2183,71.2814,3300.0
2014-12-29 13:10:00,79.04,79.04,78.98,79.02,3100.0,71.2904,71.2904,71.2363,71.2724,3100.0
2014-12-29 13:15:00,79.02,79.06,79.02,79.04,3600.0,71.2724,71.3085,71.2724,71.2904,3600.0
2014-12-29 13:20:00,79.05,79.08,79.03,79.04,15700.0,71.2995,71.3265,71.2814,71.2904,15700.0
2014-12-29 13:25:00,79.05,79.07,79.04,79.05,8300.0,71.2995,71.3175,71.2904,71.2995,8300.0
2014-12-29 13:30:00,79.05,79.05,78.99,79.0,4700.0,71.2995,71.2995,71.2453,71.2544,4700.0
2014-12-29 13:35:00,79.01,79.06,79.0,79.01,8900.0,71.2634,71.3085,71.2544,71.2634,8900.0
2014-12-29 13:40:00,79.02,79.06,79.02,79.04,1800.0,71.2724,71.3085,71.2724,71.2904,1800.0
2014-12-29 13:45:00,79.04,79.04,79.02,79.03,3400.0,71.2904,71.2904,71.2724,71.2814,3400.0
2014-12-29 13:50:00,79.04,79.06,79.03,79.05,3600.0,71.2904,71.3085,71.2814,71.2995,3600.0
2014-12-29 13:55:00,79.03,79.08,79.03,79.06,7700.0,71.2814,71.3265,71.2814,71.3085,7700.0
2014-12-29 14:00:00,79.06,79.09,79.04,79.07,9300.0,71.3085,71.3355,71.2904,71.3175,9300.0
2014-12-29 14:05:00,79.07,79.07,78.99,79.05,10800.0,71.3175,71.3175,71.2453,71.2995,10800.0
2014-12-29 14:10:00,79.04,79.04,78.96,78.97,7400.0,71.2904,71.2904,71.2183,71.2273,7400.0
2014-12-29 14:15:00,78.98,79.0,78.94,78.97,9500.0,71.2363,71.2544,71.2002,71.2273,9500.0
2014-12-29 14:20:00,78.96,79.03,78.95,79.02,21600.0,71.2183,71.2814,71.2093,71.2724,21600.0
2014-12-29 14:25:00,79.03,79.06,78.95,78.98,22000.0,71.2814,71.3085,71.2093,71.2363,22000.0
2014-12-29 14:30:00,78.99,78.99,78.91,78.92,12500.0,71.2453,71.2453,71.1732,71.1822,12500.0
2014-12-29 14:35:00,78.93,78.95,78.9,78.9,16700.0,71.1912,71.2093,71.1642,71.1642,16700.0
2014-12-29 14:40:00,78.9,79.02,78.9,78.99,10600.0,71.1642,71.2724,71.1642,71.2453,10600.0
2014-12-29 14:45:00,79.0,79.03,78.9,78.99,17300.0,71.2544,71.2814,71.1642,71.2453,17300.0
2014-12-29 14:50:00,78.99,79.06,78.98,79.04,9400.0,71.2453,71.3085,71.2363,71.2904,9400.0
2014-12-29 14:55:00,79.02,79.08,78.98,79.07,8100.0,71.2724,71.3265,71.2363,71.3175,8100.0
2014-12-29 15:00:00,79.07,79.11,79.07,79.09,17000.0,71.3175,71.3536,71.3175,71.3355,17000.0
2014-12-29 15:05:00,79.1,79.15,79.07,79.13,12600.0,71.3446,71.3897,71.3175,71.3716,12600.0
2014-12-29 15:10:00,79.13,79.14,79.06,79.11,27600.0,71.3716,71.3806,71.3085,71.3536,27600.0
2014-12-29 15:15:00,79.1,79.12,79.06,79.11,6800.0,71.3446,71.3626,71.3085,71.3536,6800.0
2014-12-29 15:20:00,79.12,79.13,79.07,79.13,22900.0,71.3626,71.3716,71.3175,71.3716,22900.0
2014-12-29 15:25:00,79.13,79.16,79.09,79.15,9000.0,71.3716,71.3987,71.3355,71.3897,9000.0
2014-12-29 15:30:00,79.15,79.17,79.12,79.13,11700.0,71.3897,71.4077,71.3626,71.3716,11700.0
2014-12-29 15:35:00,79.13,79.18,79.12,79.15,22400.0,71.3716,71.4167,71.3626,71.3897,22400.0
2014-12-29 15:40:00,79.15,79.24,79.14,79.23,40700.0,71.3897,71.4708,71.3806,71.4618,40700.0
2014-12-29 15:45:00,79.25,79.25,79.16,79.2,16400.0,71.4799,71.4799,71.3987,71.4348,16400.0
2014-12-29 15:50:00,79.19,79.21,79.17,79.19,16800.0,71.4257,71.4438,71.4077,71.4257,16800.0
2014-12-29 15:55:00,79.18,79.18,79.06,79.1,50800.0,71.4167,71.4167,71.3085,71.3446,50800.0
2014-12-30 09:30:00,78.72,79.05,78.5,78.71,22800.0,71.0018,71.2995,70.8034,70.9928,22800.0
2014-12-30 09:35:00,78.67,79.22,78.62,79.06,24600.0,70.9567,71.4528,70.9116,71.3085,24600.0
2014-12-30 09:40:00,78.92,78.92,78.63,78.63,14500.0,71.1822,71.1822,70.9206,70.9206,14500.0
2014-12-30 09:45:00,78.63,78.71,78.57,78.67,6600.0,70.9206,70.9928,70.8665,70.9567,6600.0
2014-12-30 09:50:00,78.66,78.66,78.46,78.51,14900.0,70.9477,70.9477,70.7673,70.8124,14900.0
2014-12-30 09:55:00,78.49,78.51,78.25,78.5,9500.0,70.7944,70.8124,70.5779,70.8034,9500.0
2014-12-30 10:00:00,78.42,78.62,78.38,78.53,10000.0,70.7312,70.9116,70.6952,70.8304,10000.0
2014-12-30 10:05:00,78.52,78.53,78.38,78.44,7400.0,70.8214,70.8304,70.6952,70.7493,7400.0
2014-12-30 10:10:00,78.4,78.45,78.35,78.37,9000.0,70.7132,70.7583,70.6681,70.6861,9000.0
2014-12-30 10:15:00,78.37,78.47,78.37,78.42,8000.0,70.6861,70.7763,70.6861,70.7312,8000.0
2014-12-30 10:20:00,78.42,78.43,78.32,78.33,13000.0,70.7312,70.7403,70.641,70.6501,13000.0
2014-12-30 10:25:00,78.35,78.38,78.28,78.32,15300.0,70.6681,70.6952,70.605,70.641,15300.0
2014-12-30 10:30:00,78.32,78.32,78.18,78.19,18800.0,70.641,70.641,70.5148,70.5238,18800.0
2014-12-30 10:35:00,78.18,78.22,78.11,78.15,24000.0,70.5148,70.5508,70.4516,70.4877,24000.0
2014-12-30 10:40:00,78.15,78.28,78.14,78.26,13100.0,70.4877,70.605,70.4787,70.5869,13100.0
2014-12-30 10:45:00,78.25,78.31,78.21,78.3,12200.0,70.5779,70.632,70.5418,70.623,12200.0
2014-12-30 10:50:00,78.33,78.37,78.3,78.34,11100.0,70.6501,70.6861,70.623,70.6591,11100.0
2014-12-30 10:55:00,78.35,78.41,78.34,78.34,8400.0,70.6681,70.7222,70.6591,70.6591,8400.0
2014-12-30 11:00:00,78.34,78.38,78.31,78.31,7500.0,70.6591,70.6952,70.632,70.632,7500.0
2014-12-30 11:05:00,78.31,78.34,78.25,78.31,9400.0,70.632,70.6591,70.5779,70.632,9400.0
2014-12-30 11:10:00,78.32,78.33,78.22,78.26,8600.0,70.641,70.6501,70.5508,70.5869,8600.0
2014-12-30 11:15:00,78.26,78.34,78.25,78.32,14100.0,70.5869,70.6591,70.5779,70.641,14100.0
2014-12-30 11:20:00,78.34,78.35,78.29,78.31,6100.0,70.6591,70.6681,70.614,70.632,6100.0
2014-12-30 11:25:00,78.32,78.39,78.29,78.35,13100.0,70.641,70.7042,70.614,70.6681,13100.0
2014-12-30 11:30:00,78.37,78.38,78.27,78.28,7900.0,70.6861,70.6952,70.5959,70.605,7900.0
2014-12-30 11:35:00,78.28,78.34,78.27,78.27,8100.0,70.605,70.6591,70.5959,70.5959,8100.0
2014-12-30 11:40:00,78.27,78.28,78.2,78.2,7400.0,70.5959,70.605,70.5328,70.5328,7400.0
2014-12-30 11:45:00,78.22,78.27,78.16,78.23,9700.0,70.5508,70.5959,70.4967,70.5599,9700.0
2014-12-30 11:50:00,78.23,78.28,78.22,78.22,9800.0,70.5599,70.605,70.5508,70.5508,9800.0
2014-12-30 11:55:00,78.23,78.27,78.21,78.27,5400.0,70.5599,70.5959,70.5418,70.5959,5400.0
2014-12-30 12:00:00,78.28,78.37,78.28,78.35,5800.0,70.605,70.6861,70.605,70.6681,5800.0
2014-12-30 12:05:00,78.34,78.35,78.31,78.34,6600.0,70.6591,70.6681,70.632,70.6591,6600.0
2014-12-30 12:10:00,78.35,78.41,78.35,78.38,5700.0,70.6681,70.7222,70.6681,70.6952,5700.0
2014-12-30 12:15:00,78.37,78.4,78.35,78.39,7300.0,70.6861,70.7132,70.6681,70.7042,7300.0
2014-12-30 12:20:00,78.38,78.38,78.33,78.37,4300.0,70.6952,70.6952,70.6501,70.6861,4300.0
2014-12-30 12:25:00,78.38,78.4,78.35,78.36,5700.0,70.6952,70.7132,70.6681,70.6771,5700.0
2014-12-30 12:30:00,78.35,78.39,78.34,78.38,6700.0,70.6681,70.7042,70.6591,70.6952,6700.0
2014-12-30 12:35:00,78.37,78.38,78.34,78.34,6700.0,70.6861,70.6952,70.6591,70.6591,6700.0
2014-12-30 12:40:00,78.34,78.36,78.24,78.26,7700.0,70.6591,70.6771,70.5689,70.5869,7700.0
2014-12-30 12:45:00,78.25,78.28,78.23,78.27,6400.0,70.5779,70.605,70.5599,70.5959,6400.0
2014-12-30 12:50:00,78.26,78.27,78.19,78.23,6700.0,70.5869,70.5959,70.5238,70.5599,6700.0
2014-12-30 12:55:00,78.24,78.31,78.24,78.28,5000.0,70.5689,70.632,70.5689,70.605,5000.0
2014-12-30 13:00:00,78.28,78.38,78.28,78.33,5400.0,70.605,70.6952,70.605,70.6501,5400.0
2014-12-30 13:05:00,78.33,78.37,78.31,78.37,8800.0,70.6501,70.6861,70.632,70.6861,8800.0
2014-12-30 13:10:00,78.36,78.38,78.32,78.33,6700.0,70.6771,70.6952,70.641,70.6501,6700.0
2014-12-30 13:15:00,78.33,78.33,78.28,78.28,6100.0,70.6501,70.6501,70.605,70.605,6100.0
2014-12-30 13:20:00,78.28,78.31,78.24,78.26,8000.0,70.605,70.632,70.5689,70.5869,8000.0
2014-12-30 13:25:00,78.25,78.28,78.24,78.27,5500.0,70.5779,70.605,70.5689,70.5959,5500.0
2014-12-30 13:30:00,78.26,78.36,78.26,78.31,4300.0,70.5869,70.6771,70.5869,70.632,4300.0
2014-12-30 13:35:00,78.3,78.32,78.24,78.26,6500.0,70.623,70.641,70.5689,70.5869,6500.0
2014-12-30 13:40:00,78.25,78.25,78.1,78.11,10800.0,70.5779,70.5779,70.4426,70.4516,10800.0
2014-12-30 13:45:00,78.1,78.11,78.06,78.11,5900.0,70.4426,70.4516,70.4065,70.4516,5900.0
2014-12-30 13:50:00,78.11,78.14,78.06,78.06,10000.0,70.4516,70.4787,70.4065,70.4065,10000.0
2014-12-30 13:55:00,78.05,78.12,78.05,78.11,5600.0,70.3975,70.4606,70.3975,70.4516,5600.0
2014-12-30 14:00:00,78.1,78.13,78.06,78.12,6200.0,70.4426,70.4697,70.4065,70.4606,6200.0
2014-12-30 14:05:00,78.12,78.14,78.07,78.08,19900.0,70.4606,70.4787,70.4155,70.4246,19900.0
2014-12-30 14:10:00,78.11,78.2,78.08,78.19,5700.0,70.4516,70.5328,70.4246,70.5238,5700.0
2014-12-30 14:15:00,78.19,78.19,78.13,78.13,10200.0,70.5238,70.5238,70.4697,70.4697,10200.0
2014-12-30 14:20:00,78.16,78.22,78.15,78.21,6800.0,70.4967,70.5508,70.4877,70.5418,6800.0
2014-12-30 14:25:00,78.2,78.23,78.13,78.16,8500.0,70.5328,70.5599,70.4697,70.4967,8500.0
2014-12-30 14:30:00,78.16,78.21,78.15,78.17,8700.0,70.4967,70.5418,70.4877,70.5057,8700.0
2014-12-30 14:35:00,78.17,78.28,78.17,78.27,9600.0,70.5057,70.605,70.5057,70.5959,9600.0
2014-12-30 14:40:00,78.26,78.27,78.23,78.25,9700.0,70.5869,70.5959,70.5599,70.5779,9700.0
2014-12-30 14:45:00,78.24,78.32,78.24,78.31,10000.0,70.5689,70.641,70.5689,70.632,10000.0
2014-12-30 14:50:00,78.31,78.32,78.29,78.29,6100.0,70.632,70.641,70.614,70.614,6100.0
2014-12-30 14:55:00,78.29,78.34,78.29,78.34,10600.0,70.614,70.6591,70.614,70.6591,10600.0
2014-12-30 15:00:00,78.35,78.41,78.34,78.41,15200.0,70.6681,70.7222,70.6591,70.7222,15200.0
2014-12-30 15:05:00,78.41,78.48,78.4,78.48,9600.0,70.7222,70.7853,70.7132,70.7853,9600.0
2014-12-30 15:10:00,78.48,78.48,78.4,78.4,16200.0,70.7853,70.7853,70.7132,70.7132,16200.0
2014-12-30 15:15:00,78.41,78.44,78.41,78.41,8800.0,70.7222,70.7493,70.7222,70.7222,8800.0
2014-12-30 15:20:00,78.41,78.43,78.39,78.4,9500.0,70.7222,70.7403,70.7042,70.7132,9500.0
2014-12-30 15:25:00,78.41,78.41,78.35,78.38,23200.0,70.7222,70.7222,70.6681,70.6952,23200.0
2014-12-30 15:30:00,78.38,78.38,78.32,78.36,15200.0,70.6952,70.6952,70.641,70.6771,15200.0
2014-12-30 15:35:00,78.36,78.46,78.36,78.46,16400.0,70.6771,70.7673,70.6771,70.7673,16400.0
2014-12-30 15:40:00,78.46,78.48,78.41,78.46,29400.0,70.7673,70.7853,70.7222,70.7673,29400.0
2014-12-30 15:45:00,78.45,78.45,78.39,78.41,19600.0,70.7583,70.7583,70.7042,70.7222,19600.0
2014-12-30 15:50:00,78.4,78.4,78.27,78.28,53500.0,70.7132,70.7132,70.5959,70.605,53500.0
2014-12-30 15:55:00,78.3,78.36,78.28,78.28,60500.0,70.623,70.6771,70.605,70.605,60500.0
2014-12-31 09:30:00,78.67,79.04,78.66,78.92,29400.0,70.9567,71.2904,70.9477,71.1822,29400.0
2014-12-31 09:35:00,78.84,78.93,78.62,78.92,14300.0,71.1101,71.1912,70.9116,71.1822,14300.0
2014-12-31 09:40:00,78.98,79.21,78.86,79.01,11200.0,71.2363,71.4438,71.1281,71.2634,11200.0
2014-12-31 09:45:00,79.04,79.1,78.88,78.96,14000.0,71.2904,71.3446,71.1461,71.2183,14000.0
2014-12-31 09:50:00,78.95,79.11,78.94,78.97,14800.0,71.2093,71.3536,71.2002,71.2273,14800.0
2014-12-31 09:55:00,78.99,79.12,78.97,79.09,9700.0,71.2453,71.3626,71.2273,71.3355,9700.0
2014-12-31 10:00:00,79.1,79.22,79.06,79.13,14700.0,71.3446,71.4528,71.3085,71.3716,14700.0
2014-12-31 10:05:00,79.12,79.15,79.08,79.11,20400.0,71.3626,71.3897,71.3265,71.3536,20400.0
2014-12-31 10:10:00,79.08,79.2,79.06,79.15,14900.0,71.3265,71.4348,71.3085,71.3897,14900.0
2014-12-31 10:15:00,79.16,79.19,79.04,79.08,18300.0,71.3987,71.4257,71.2904,71.3265,18300.0
2014-12-31 10:20:00,79.09,79.15,79.07,79.11,16000.0,71.3355,71.3897,71.3175,71.3536,16000.0
2014-12-31 10:25:00,79.11,79.12,79.05,79.09,8500.0,71.3536,71.3626,71.2995,71.3355,8500.0
2014-12-31 10:30:00,79.09,79.15,79.04,79.11,10200.0,71.3355,71.3897,71.2904,71.3536,10200.0
2014-12-31 10:35:00,79.11,79.16,79.03,79.03,17700.0,71.3536,71.3987,71.2814,71.2814,17700.0
2014-12-31 10:40:00,79.05,79.16,79.05,79.13,8700.0,71.2995,71.3987,71.2995,71.3716,8700.0
2014-12-31 10:45:00,79.15,79.18,79.11,79.14,13200.0,71.3897,71.4167,71.3536,71.3806,13200.0
2014-12-31 10:50:00,79.14,79.2,79.13,79.15,16500.0,71.3806,71.4348,71.3716,71.3897,16500.0
2014-12-31 10:55:00,79.15,79.16,79.07,79.15,15900.0,71.3897,71.3987,71.3175,71.3897,15900.0
2014-12-31 11:00:00,79.14,79.19,79.14,79.14,13800.0,71.3806,71.4257,71.3806,71.3806,13800.0
2014-12-31 11:05:00,79.15,79.17,79.02,79.07,25300.0,71.3897,71.4077,71.2724,71.3175,25300.0
2014-12-31 11:10:00,79.07,79.1,79.03,79.05,11600.0,71.3175,71.3446,71.2814,71.2995,11600.0
2014-12-31 11:15:00,79.05,79.13,79.05,79.13,9800.0,71.2995,71.3716,71.2995,71.3716,9800.0
2014-12-31 11:20:00,79.13,79.2,79.11,79.17,8500.0,71.3716,71.4348,71.3536,71.4077,8500.0
2014-12-31 11:25:00,79.17,79.2,79.09,79.12,11000.0,71.4077,71.4348,71.3355,71.3626,11000.0
2014-12-31 11:30:00,79.13,79.2,79.11,79.19,8900.0,71.3716,71.4348,71.3536,71.4257,8900.0
2014-12-31 11:35:00,79.18,79.19,79.1,79.13,8100.0,71.4167,71.4257,71.3446,71.3716,8100.0
2014-12-31 11:40:00,79.14,79.19,79.11,79.18,7600.0,71.3806,71.4257,71.3536,71.4167,7600.0
2014-12-31 11:45:00,79.19,79.22,79.17,79.18,12000.0,71.4257,71.4528,71.4077,71.4167,12000.0
2014-12-31 11:50:00,79.18,79.21,79.15,79.17,11800.0,71.4167,71.4438,71.3897,71.4077,11800.0
2014-12-31 11:55:00,79.18,79.25,79.17,79.21,13900.0,71.4167,71.4799,71.4077,71.4438,13900.0
2014-12-31 12:00:00,79.21,79.23,79.03,79.06,14400.0,71.4438,71.4618,71.2814,71.3085,14400.0
2014-12-31 12:05:00,79.05,79.09,79.03,79.08,11900.0,71.2995,71.3355,71.2814,71.3265,11900.0
2014-12-31 12:10:00,79.07,79.11,79.05,79.09,9100.0,71.3175,71.3536,71.2995,71.3355,9100.0
2014-12-31 12:15:00,79.1,79.17,79.1,79.11,7800.0,71.3446,71.4077,71.3446,71.3536,7800.0
2014-12-31 12:20:00,79.1,79.11,79.0,79.11,17100.0,71.3446,71.3536,71.2544,71.3536,17100.0
2014-12-31 12:25:00,79.1,79.1,78.89,79.04,11500.0,71.3446,71.3446,71.1551,71.2904,11500.0
2014-12-31 12:30:00,79.06,79.11,79.0,79.0,8000.0,71.3085,71.3536,71.2544,71.2544,8000.0
2014-12-31 12:35:00,78.99,79.09,78.98,79.05,10900.0,71.2453,71.3355,71.2363,71.2995,10900.0
2014-12-31 12:40:00,79.04,79.1,79.04,79.09,5300.0,71.2904,71.3446,71.2904,71.3355,5300.0
2014-12-31 12:45:00,79.09,79.15,79.09,79.12,5600.0,71.3355,71.3897,71.3355,71.3626,5600.0
2014-12-31 12:50:00,79.09,79.15,79.02,79.12,11800.0,71.3355,71.3897,71.2724,71.3626,11800.0
2014-12-31 12:55:00,79.1,79.1,79.01,79.07,4800.0,71.3446,71.3446,71.2634,71.3175,4800.0
2014-12-31 13:00:00,79.08,79.11,79.03,79.11,8300.0,71.3265,71.3536,71.2814,71.3536,8300.0
2014-12-31 13:05:00,79.16,79.16,79.07,79.12,5600.0,71.3987,71.3987,71.3175,71.3626,5600.0
2014-12-31 13:10:00,79.12,79.16,78.98,79.03,8100.0,71.3626,71.3987,71.2363,71.2814,8100.0
2014-12-31 13:15:00,79.04,79.06,78.99,79.01,7900.0,71.2904,71.3085,71.2453,71.2634,7900.0
2014-12-31 13:20:00,79.04,79.04,78.9,78.9,11500.0,71.2904,71.2904,71.1642,71.1642,11500.0
2014-12-31 13:25:00,78.92,78.94,78.86,78.91,5500.0,71.1822,71.2002,71.1281,71.1732,5500.0
2014-12-31 13:30:00,78.93,78.93,78.79,78.79,8100.0,71.1912,71.1912,71.065,71.065,8100.0
2014-12-31 13:35:00,78.82,78.86,78.8,78.86,6900.0,71.092,71.1281,71.074,71.1281,6900.0
2014-12-31 13:40:00,78.85,78.86,78.78,78.82,7500.0,71.1191,71.1281,71.0559,71.092,7500.0
2014-12-31 13:45:00,78.82,78.85,78.76,78.8,7900.0,71.092,71.1191,71.0379,71.074,7900.0
2014-12-31 13:50:00,78.78,78.78,78.66,78.66,4100.0,71.0559,71.0559,70.9477,70.9477,4100.0
2014-12-31 13:55:00,78.66,78.7,78.61,78.69,9200.0,70.9477,70.9838,70.9026,70.9748,9200.0
2014-12-31 14:00:00,78.7,78.72,78.67,78.72,10100.0,70.9838,71.0018,70.9567,71.0018,10100.0
2014-12-31 14:05:00,78.73,78.76,78.65,78.7,10900.0,71.0108,71.0379,70.9387,70.9838,10900.0
2014-12-31 14:10:00,78.69,78.7,78.56,78.57,6700.0,70.9748,70.9838,70.8575,70.8665,6700.0
2014-12-31 14:15:00,78.59,78.59,78.49,78.55,10200.0,70.8846,70.8846,70.7944,70.8485,10200.0
2014-12-31 14:20:00,78.55,78.56,78.42,78.47,13200.0,70.8485,70.8575,70.7312,70.7763,13200.0
2014-12-31 14:25:00,78.46,78.59,78.45,78.59,20400.0,70.7673,70.8846,70.7583,70.8846,20400.0
2014-12-31 14:30:00,78.59,78.6,78.53,78.56,10400.0,70.8846,70.8936,70.8304,70.8575,10400.0
2014-12-31 14:35:00,78.56,78.58,78.45,78.45,9800.0,70.8575,70.8755,70.7583,70.7583,9800.0
2014-12-31 14:40:00,78.48,78.54,78.39,78.43,9600.0,70.7853,70.8395,70.7042,70.7403,9600.0
2014-12-31 14:45:00,78.43,78.43,78.38,78.4,11100.0,70.7403,70.7403,70.6952,70.7132,11100.0
2014-12-31 14:50:00,78.39,78.43,78.35,78.35,18300.0,70.7042,70.7403,70.6681,70.6681,18300.0
2014-12-31 14:55:00,78.34,78.43,78.34,78.36,13800.0,70.6591,70.7403,70.6591,70.6771,13800.0
2014-12-31 15:00:00,78.37,78.37,78.27,78.27,8300.0,70.6861,70.6861,70.5959,70.5959,8300.0
2014-12-31 15:05:00,78.27,78.3,78.22,78.27,11600.0,70.5959,70.623,70.5508,70.5959,11600.0
2014-12-31 15:10:00,78.27,78.42,78.25,78.4,16100.0,70.5959,70.7312,70.5779,70.7132,16100.0
2014-12-31 15:15:00,78.39,78.49,78.39,78.46,13400.0,70.7042,70.7944,70.7042,70.7673,13400.0
2014-12-31 15:20:00,78.44,78.48,78.4,78.47,13500.0,70.7493,70.7853,70.7132,70.7763,13500.0
2014-12-31 15:25:00,78.44,78.48,78.38,78.48,14900.0,70.7493,70.7853,70.6952,70.7853,14900.0
2014-12-31 15:30:00,78.47,78.51,78.4,78.42,14800.0,70.7763,70.8124,70.7132,70.7312,14800.0
2014-12-31 15:35:00,78.44,78.47,78.39,78.4,18300.0,70.7493,70.7763,70.7042,70.7132,18300.0
2014-12-31 15:40:00,78.39,78.39,78.24,78.3,30400.0,70.7042,70.7042,70.5689,70.623,30400.0
2014-12-31 15:45:00,78.3,78.31,78.12,78.16,28000.0,70.623,70.632,70.4606,70.4967,28000.0
2014-12-31 15:50:00,78.15,78.15,77.98,78.13,46400.0,70.4877,70.4877,70.3344,70.4697,46400.0
2014-12-31 15:55:00,78.12,78.2,78.03,78.13,106600.0,70.4606,70.5328,70.3795,70.4697,106600.0
2015-01-02 09:30:00,78.34,78.56,77.98,78.23,31300.0,70.6591,70.8575,70.3344,70.5599,31300.0
2015-01-02 09:35:00,78.21,78.34,78.13,78.15,7600.0,70.5418,70.6591,70.4697,70.4877,7600.0
2015-01-02 09:40:00,78.21,78.25,77.94,77.97,10000.0,70.5418,70.5779,70.2983,70.3254,10000.0
2015-01-02 09:45:00,77.98,78.22,77.97,78.22,10100.0,70.3344,70.5508,70.3254,70.5508,10100.0
2015-01-02 09:50:00,78.24,78.35,78.07,78.07,10300.0,70.5689,70.6681,70.4155,70.4155,10300.0
2015-01-02 09:55:00,78.04,78.19,77.99,78.14,7400.0,70.3885,70.5238,70.3434,70.4787,7400.0
2015-01-02 10:00:00,78.15,78.19,77.96,78.0,17700.0,70.4877,70.5238,70.3163,70.3524,17700.0
2015-01-02 10:05:00,78.02,78.06,77.76,77.84,42100.0,70.3704,70.4065,70.1359,70.2081,42100.0
2015-01-02 10:10:00,77.84,77.88,77.66,77.77,15900.0,70.2081,70.2442,70.0457,70.145,15900.0
2015-01-02 10:15:00,77.77,77.77,77.53,77.55,15300.0,70.145,70.145,69.9285,69.9465,15300.0
2015-01-02 10:20:00,77.55,77.57,77.41,77.44,17600.0,69.9465,69.9646,69.8203,69.8473,17600.0
2015-01-02 10:25:00,77.39,77.61,77.38,77.55,15700.0,69.8022,70.0006,69.7932,69.9465,15700.0
2015-01-02 10:30:00,77.55,77.55,77.26,77.33,15700.0,69.9465,69.9465,69.685,69.7481,15700.0
2015-01-02 10:35:00,77.32,77.33,77.13,77.17,19700.0,69.7391,69.7481,69.5677,69.6038,19700.0
2015-01-02 10:40:00,77.18,77.18,76.7,76.86,20300.0,69.6128,69.6128,69.1799,69.3242,20300.0
2015-01-02 10:45:00,76.85,77.11,76.84,77.1,7400.0,69.3152,69.5497,69.3061,69.5407,7400.0
2015-01-02 10:50:00,77.16,77.16,77.04,77.09,5300.0,69.5948,69.5948,69.4865,69.5316,5300.0
2015-01-02 10:55:00,77.08,77.21,77.08,77.17,6800.0,69.5226,69.6399,69.5226,69.6038,6800.0
2015-01-02 11:00:00,77.13,77.15,77.02,77.02,5800.0,69.5677,69.5857,69.4685,69.4685,5800.0
2015-01-02 11:05:00,76.99,77.14,76.99,77.08,7200.0,69.4414,69.5767,69.4414,69.5226,7200.0
2015-01-02 11:10:00,77.05,77.06,76.82,76.89,14200.0,69.4956,69.5046,69.2881,69.3512,14200.0
2015-01-02 11:15:00,76.9,77.01,76.9,76.94,12100.0,69.3603,69.4595,69.3603,69.3963,12100.0
2015-01-02 11:20:00,76.92,77.03,76.86,76.92,14000.0,69.3783,69.4775,69.3242,69.3783,14000.0
2015-01-02 11:25:00,76.97,77.09,76.95,77.0,12000.0,69.4234,69.5316,69.4054,69.4505,12000.0
2015-01-02 11:30:00,77.01,77.14,77.0,77.04,5800.0,69.4595,69.5767,69.4505,69.4865,5800.0
2015-01-02 11:35:00,77.01,77.05,76.9,76.92,6900.0,69.4595,69.4956,69.3603,69.3783,6900.0
2015-01-02 11:40:00,76.94,77.01,76.87,76.91,3200.0,69.3963,69.4595,69.3332,69.3693,3200.0
2015-01-02 11:45:00,76.93,77.01,76.9,76.96,15800.0,69.3873,69.4595,69.3603,69.4144,15800.0
2015-01-02 11:50:00,76.96,77.06,76.86,77.06,7900.0,69.4144,69.5046,69.3242,69.5046,7900.0
2015-01-02 11:55:00,77.04,77.05,76.99,77.01,6100.0,69.4865,69.4956,69.4414,69.4595,6100.0
2015-01-02 12:00:00,77.02,77.1,76.97,77.1,11700.0,69.4685,69.5407,69.4234,69.5407,11700.0
2015-01-02 12:05:00,77.1,77.29,77.1,77.28,16400.0,69.5407,69.712,69.5407,69.703,16400.0
2015-01-02 12:10:00,77.24,77.34,77.21,77.24,15100.0,69.6669,69.7571,69.6399,69.6669,15100.0
2015-01-02 12:15:00,77.24,77.3,77.16,77.3,13600.0,69.6669,69.721,69.5948,69.721,13600.0
2015-01-02 12:20:00,77.28,77.28,77.16,77.21,16400.0,69.703,69.703,69.5948,69.6399,16400.0
2015-01-02 12:25:00,77.22,77.27,77.18,77.26,17200.0,69.6489,69.694,69.6128,69.685,17200.0
2015-01-02 12:30:00,77.23,77.3,77.22,77.25,13000.0,69.6579,69.721,69.6489,69.6759,13000.0
2015-01-02 12:35:00,77.26,77.28,77.15,77.28,5400.0,69.685,69.703,69.5857,69.703,5400.0
2015-01-02 12:40:00,77.29,77.29,77.2,77.2,5400.0,69.712,69.712,69.6308,69.6308,5400.0
2015-01-02 12:45:00,77.2,77.23,77.13,77.14,14800.0,69.6308,69.6579,69.5677,69.5767,14800.0
2015-01-02 12:50:00,77.09,77.22,77.09,77.21,8900.0,69.5316,69.6489,69.5316,69.6399,8900.0
2015-01-02 12:55:00,77.21,77.27,77.12,77.14,10000.0,69.6399,69.694,69.5587,69.5767,10000.0
2015-01-02 13:00:00,77.14,77.2,77.13,77.2,4800.0,69.5767,69.6308,69.5677,69.6308,4800.0
2015-01-02 13:05:00,77.2,77.2,77.11,77.13,5900.0,69.6308,69.6308,69.5497,69.5677,5900.0
2015-01-02 13:10:00,77.13,77.14,77.1,77.13,8600.0,69.5677,69.5767,69.5407,69.5677,8600.0
2015-01-02 13:15:00,77.14,77.19,77.14,77.18,8400.0,69.5767,69.6218,69.5767,69.6128,8400.0
2015-01-02 13:20:00,77.2,77.28,77.2,77.28,4300.0,69.6308,69.703,69.6308,69.703,4300.0
2015-01-02 13:25:00,77.3,77.33,77.17,77.17,16100.0,69.721,69.7481,69.6038,69.6038,16100.0
2015-01-02 13:30:00,77.18,77.21,77.1,77.13,16900.0,69.6128,69.6399,69.5407,69.5677,16900.0
2015-01-02 13:35:00,77.14,77.19,77.13,77.16,7600.0,69.5767,69.6218,69.5677,69.5948,7600.0
2015-01-02 13:40:00,77.17,77.18,77.13,77.15,5500.0,69.6038,69.6128,69.5677,69.5857,5500.0
2015-01-02 13:45:00,77.15,77.22,77.15,77.2,9200.0,69.5857,69.6489,69.5857,69.6308,9200.0
2015-01-02 13:50:00,77.21,77.35,77.16,77.33,15300.0,69.6399,69.7661,69.5948,69.7481,15300.0
2015-01-02 13:55:00,77.32,77.39,77.29,77.35,7500.0,69.7391,69.8022,69.712,69.7661,7500.0
2015-01-02 14:00:00,77.35,77.41,77.35,77.38,8700.0,69.7661,69.8203,69.7661,69.7932,8700.0
2015-01-02 14:05:00,77.38,77.44,77.3,77.43,14700.0,69.7932,69.8473,69.721,69.8383,14700.0
2015-01-02 14:10:00,77.46,77.49,77.44,77.45,8300.0,69.8654,69.8924,69.8473,69.8563,8300.0
2015-01-02 14:15:00,77.44,77.45,77.38,77.42,9000.0,69.8473,69.8563,69.7932,69.8293,9000.0
2015-01-02 14:20:00,77.39,77.44,77.38,77.44,6700.0,69.8022,69.8473,69.7932,69.8473,6700.0
2015-01-02 14:25:00,77.43,77.59,77.43,77.49,8300.0,69.8383,69.9826,69.8383,69.8924,8300.0
2015-01-02 14:30:00,77.49,77.55,77.44,77.52,14000.0,69.8924,69.9465,69.8473,69.9195,14000.0
2015-01-02 14:35:00,77.52,77.63,77.51,77.55,14400.0,69.9195,70.0187,69.9105,69.9465,14400.0
2015-01-02 14:40:00,77.54,77.6,77.53,77.56,12900.0,69.9375,69.9916,69.9285,69.9556,12900.0
2015-01-02 14:45:00,77.58,77.59,77.51,77.59,13500.0,69.9736,69.9826,69.9105,69.9826,13500.0
2015-01-02 14:50:00,77.62,77.66,77.56,77.58,10100.0,70.0097,70.0457,69.9556,69.9736,10100.0
2015-01-02 14:55:00,77.59,77.61,77.55,77.55,10100.0,69.9826,70.0006,69.9465,69.9465,10100.0
2015-01-02 15:00:00,77.56,77.59,77.5,77.54,14000.0,69.9556,69.9826,69.9014,69.9375,14000.0
2015-01-02 15:05:00,77.57,77.64,77.54,77.59,11400.0,69.9646,70.0277,69.9375,69.9826,11400.0
2015-01-02 15:10:00,77.59,77.6,77.45,77.53,11500.0,69.9826,69.9916,69.8563,69.9285,11500.0
2015-01-02 15:15:00,77.56,77.62,77.53,77.59,17700.0,69.9556,70.0097,69.9285,69.9826,17700.0
2015-01-02 15:20:00,77.59,77.67,77.58,77.67,14300.0,69.9826,70.0548,69.9736,70.0548,14300.0
2015-01-02 15:25:00,77.68,77.71,77.59,77.61,14500.0,70.0638,70.0908,69.9826,70.0006,14500.0
2015-01-02 15:30:00,77.62,77.63,77.57,77.58,19200.0,70.0097,70.0187,69.9646,69.9736,19200.0
2015-01-02 15:35:00,77.58,77.69,77.58,77.67,12700.0,69.9736,70.0728,69.9736,70.0548,12700.0
2015-01-02 15:40:00,77.67,77.75,77.66,77.71,15600.0,70.0548,70.1269,70.0457,70.0908,15600.0
2015-01-02 15:45:00,77.72,77.87,77.72,77.87,23500.0,70.0999,70.2352,70.0999,70.2352,23500.0
2015-01-02 15:50:00,77.88,77.93,77.77,77.77,26600.0,70.2442,70.2893,70.145,70.145,26600.0
2015-01-02 15:55:00,77.78,77.81,77.73,77.75,43100.0,70.154,70.181,70.1089,70.1269,43100.0
2015-01-05 09:30:00,77.64,77.74,77.26,77.6,27900.0,70.0277,70.1179,69.685,69.9916,27900.0
2015-01-05 09:35:00,77.61,77.64,77.14,77.33,20700.0,70.0006,70.0277,69.5767,69.7481,20700.0
2015-01-05 09:40:00,77.3,77.3,76.89,77.06,30300.0,69.721,69.721,69.3512,69.5046,30300.0
2015-01-05 09:45:00,77.0,77.07,76.85,77.03,15500.0,69.4505,69.5136,69.3152,69.4775,15500.0
2015-01-05 09:50:00,77.04,77.04,76.81,76.83,13300.0,69.4865,69.4865,69.2791,69.2971,13300.0
2015-01-05 09:55:00,76.82,76.82,76.49,76.49,13000.0,69.2881,69.2881,68.9905,68.9905,13000.0
2015-01-05 10:00:00,76.49,76.59,76.38,76.59,17600.0,68.9905,69.0807,68.8912,69.0807,17600.0
2015-01-05 10:05:00,76.55,76.63,76.5,76.55,18100.0,69.0446,69.1167,68.9995,69.0446,18100.0
2015-01-05 10:10:00,76.6,76.74,76.55,76.66,17700.0,69.0897,69.2159,69.0446,69.1438,17700.0
2015-01-05 10:15:00,76.66,76.7,76.49,76.51,14100.0,69.1438,69.1799,68.9905,69.0085,14100.0
2015-01-05 10:20:00,76.51,76.53,76.42,76.5,11700.0,69.0085,69.0265,68.9273,68.9995,11700.0
2015-01-05 10:25:00,76.49,76.59,76.42,76.46,10900.0,68.9905,69.0807,68.9273,68.9634,10900.0
2015-01-05 10:30:00,76.43,76.43,76.18,76.23,20900.0,68.9363,68.9363,68.7109,68.756,20900.0
2015-01-05 10:35:00,76.19,76.2,76.06,76.18,29600.0,68.7199,68.7289,68.6026,68.7109,29600.0
2015-01-05 10:40:00,76.2,76.33,76.1,76.14,15100.0,68.7289,68.8461,68.6387,68.6748,15100.0
2015-01-05 10:45:00,76.13,76.39,76.1,76.39,10300.0,68.6658,68.9003,68.6387,68.9003,10300.0
2015-01-05 10:50:00,76.41,76.54,76.33,76.54,5000.0,68.9183,69.0356,68.8461,69.0356,5000.0
2015-01-05 10:55:00,76.54,76.62,76.43,76.46,8200.0,69.0356,69.1077,68.9363,68.9634,8200.0
2015-01-05 11:00:00,76.46,76.49,76.4,76.47,7200.0,68.9634,68.9905,68.9093,68.9724,7200.0
2015-01-05 11:05:00,76.48,76.49,76.38,76.38,8700.0,68.9814,68.9905,68.8912,68.8912,8700.0
2015-01-05 11:10:00,76.37,76.48,76.29,76.42,12800.0,68.8822,68.9814,68.8101,68.9273,12800.0
2015-01-05 11:15:00,76.42,76.42,76.18,76.18,9800.0,68.9273,68.9273,68.7109,68.7109,9800.0
2015-01-05 11:20:00,76.18,76.4,76.18,76.26,24000.0,68.7109,68.9093,68.7109,68.783,24000.0
2015-01-05 11:25:00,76.3,76.32,76.15,76.17,13800.0,68.8191,68.8371,68.6838,68.7018,13800.0
2015-01-05 11:30:00,76.18,76.24,76.08,76.2,40400.0,68.7109,68.765,68.6207,68.7289,40400.0
2015-01-05 11:35:00,76.21,76.27,76.15,76.17,8100.0,68.7379,68.792,68.6838,68.7018,8100.0
2015-01-05 11:40:00,76.2,76.27,76.18,76.22,5400.0,68.7289,68.792,68.7109,68.7469,5400.0
2015-01-05 11:45:00,76.24,76.4,76.23,76.3,13100.0,68.765,68.9093,68.756,68.8191,13100.0
2015-01-05 11:50:00,76.31,76.39,76.27,76.31,8600.0,68.8281,68.9003,68.792,68.8281,8600.0
2015-01-05 11:55:00,76.31,76.31,76.16,76.18,9100.0,68.8281,68.8281,68.6928,68.7109,9100.0
2015-01-05 12:00:00,76.19,76.31,76.17,76.2,9100.0,68.7199,68.8281,68.7018,68.7289,9100.0
2015-01-05 12:05:00,76.2,76.32,76.17,76.17,9400.0,68.7289,68.8371,68.7018,68.7018,9400.0
2015-01-05 12:10:00,76.17,76.17,76.02,76.04,34100.0,68.7018,68.7018,68.5665,68.5846,34100.0
2015-01-05 12:15:00,76.01,76.08,75.91,76.08,11400.0,68.5575,68.6207,68.4673,68.6207,11400.0
2015-01-05 12:20:00,76.09,76.18,75.96,76.04,8400.0,68.6297,68.7109,68.5124,68.5846,8400.0
2015-01-05 12:25:00,76.05,76.05,75.83,75.84,14000.0,68.5936,68.5936,68.3952,68.4042,14000.0
2015-01-05 12:30:00,75.84,75.86,75.72,75.76,9900.0,68.4042,68.4222,68.296,68.332,9900.0
2015-01-05 12:35:00,75.75,75.88,75.75,75.82,8400.0,68.323,68.4403,68.323,68.3862,8400.0
2015-01-05 12:40:00,75.82,75.92,75.79,75.88,5400.0,68.3862,68.4763,68.3591,68.4403,5400.0
2015-01-05 12:45:00,75.88,75.88,75.78,75.79,10300.0,68.4403,68.4403,68.3501,68.3591,10300.0
2015-01-05 12:50:00,75.8,75.82,75.72,75.72,4400.0,68.3681,68.3862,68.296,68.296,4400.0
2015-01-05 12:55:00,75.72,75.75,75.62,75.65,13900.0,68.296,68.323,68.2058,68.2328,13900.0
2015-01-05 13:00:00,75.7,75.71,75.58,75.58,10700.0,68.2779,68.2869,68.1697,68.1697,10700.0
2015-01-05 13:05:00,75.61,75.71,75.55,75.65,9200.0,68.1967,68.2869,68.1426,68.2328,9200.0
2015-01-05 13:10:00,75.66,75.66,75.56,75.56,10300.0,68.2418,68.2418,68.1516,68.1516,10300.0
2015-01-05 13:15:00,75.57,75.6,75.39,75.4,16300.0,68.1607,68.1877,67.9983,68.0073,16300.0
2015-01-05 13:20:00,75.4,75.54,75.38,75.41,33700.0,68.0073,68.1336,67.9893,68.0163,33700.0
2015-01-05 13:25:00,75.4,75.48,75.32,75.41,19300.0,68.0073,68.0795,67.9352,68.0163,19300.0
2015-01-05 13:30:00,75.41,75.73,75.41,75.69,16200.0,68.0163,68.305,68.0163,68.2689,16200.0
2015-01-05 13:35:00,75.72,75.8,75.7,75.73,11400.0,68.296,68.3681,68.2779,68.305,11400.0
2015-01-05 13:40:00,75.75,75.8,75.6,75.62,13600.0,68.323,68.3681,68.1877,68.2058,13600.0
2015-01-05 13:45:00,75.65,75.8,75.65,75.79,11400.0,68.2328,68.3681,68.2328,68.3591,11400.0
2015-01-05 13:50:00,75.8,75.83,75.72,75.79,23500.0,68.3681,68.3952,68.296,68.3591,23500.0
2015-01-05 13:55:00,75.77,75.8,75.65,75.72,12400.0,68.3411,68.3681,68.2328,68.296,12400.0
2015-01-05 14:00:00,75.72,75.74,75.59,75.74,27400.0,68.296,68.314,68.1787,68.314,27400.0
2015-01-05 14:05:00,75.73,75.83,75.72,75.81,19800.0,68.305,68.3952,68.296,68.3771,19800.0
2015-01-05 14:10:00,75.8,75.81,75.68,75.74,15000.0,68.3681,68.3771,68.2599,68.314,15000.0
2015-01-05 14:15:00,75.72,75.81,75.65,75.75,21300.0,68.296,68.3771,68.2328,68.323,21300.0
2015-01-05 14:20:00,75.8,75.9,75.76,75.87,24500.0,68.3681,68.4583,68.332,68.4312,24500.0
2015-01-05 14:25:00,75.86,75.89,75.76,75.8,22800.0,68.4222,68.4493,68.332,68.3681,22800.0
2015-01-05 14:30:00,75.81,75.84,75.69,75.75,16700.0,68.3771,68.4042,68.2689,68.323,16700.0
2015-01-05 14:35:00,75.75,75.78,75.72,75.74,11800.0,68.323,68.3501,68.296,68.314,11800.0
2015-01-05 14:40:00,75.75,75.83,75.63,75.64,13200.0,68.323,68.3952,68.2148,68.2238,13200.0
2015-01-05 14:45:00,75.65,75.74,75.63,75.71,8500.0,68.2328,68.314,68.2148,68.2869,8500.0
2015-01-05 14:50:00,75.7,75.74,75.63,75.74,11100.0,68.2779,68.314,68.2148,68.314,11100.0
2015-01-05 14:55:00,75.76,75.82,75.67,75.69,28000.0,68.332,68.3862,68.2509,68.2689,28000.0
2015-01-05 15:00:00,75.68,75.73,75.64,75.69,12400.0,68.2599,68.305,68.2238,68.2689,12400.0
2015-01-05 15:05:00,75.69,75.8,75.68,75.69,25900.0,68.2689,68.3681,68.2599,68.2689,25900.0
2015-01-05 15:10:00,75.7,75.85,75.69,75.83,34200.0,68.2779,68.4132,68.2689,68.3952,34200.0
2015-01-05 15:15:00,75.84,75.9,75.77,75.77,37000.0,68.4042,68.4583,68.3411,68.3411,37000.0
2015-01-05 15:20:00,75.77,75.81,75.69,75.78,46900.0,68.3411,68.3771,68.2689,68.3501,46900.0
2015-01-05 15:25:00,75.8,75.82,75.76,75.78,36300.0,68.3681,68.3862,68.332,68.3501,36300.0
2015-01-05 15:30:00,75.79,75.8,75.66,75.78,44200.0,68.3591,68.3681,68.2418,68.3501,44200.0
2015-01-05 15:35:00,75.8,75.84,75.77,75.79,59200.0,68.3681,68.4042,68.3411,68.3591,59200.0
2015-01-05 15:40:00,75.8,75.82,75.71,75.74,64700.0,68.3681,68.3862,68.2869,68.314,64700.0
2015-01-05 15:45:00,75.74,75.82,75.7,75.79,64700.0,68.314,68.3862,68.2779,68.3591,64700.0
2015-01-05 15:50:00,75.78,75.84,75.74,75.82,84900.0,68.3501,68.4042,68.314,68.3862,84900.0
2015-01-05 15:55:00,75.83,75.84,75.57,75.62,100400.0,68.3952,68.4042,68.1607,68.2058,100400.0
2015-01-06 09:30:00,75.47,75.6,74.74,75.0,65600.0,68.0705,68.1877,67.412,67.6465,65600.0
2015-01-06 09:35:00,75.09,75.09,74.88,74.88,16300.0,67.7277,67.7277,67.5383,67.5383,16300.0
2015-01-06 09:40:00,74.86,74.91,74.71,74.85,21500.0,67.5203,67.5654,67.385,67.5113,21500.0
2015-01-06 09:45:00,74.81,75.25,74.74,75.24,48300.0,67.4752,67.872,67.412,67.863,48300.0
2015-01-06 09:50:00,75.24,75.45,75.13,75.28,60700.0,67.863,68.0524,67.7638,67.8991,60700.0
2015-01-06 09:55:00,75.31,75.34,75.1,75.11,30500.0,67.9262,67.9532,67.7367,67.7458,30500.0
2015-01-06 10:00:00,75.13,75.42,75.09,75.3,25700.0,67.7638,68.0254,67.7277,67.9171,25700.0
2015-01-06 10:05:00,75.27,75.3,75.06,75.18,17500.0,67.8901,67.9171,67.7007,67.8089,17500.0
2015-01-06 10:10:00,75.23,75.41,75.14,75.38,14200.0,67.854,68.0163,67.7728,67.9893,14200.0
2015-01-06 10:15:00,75.38,75.44,75.27,75.37,18800.0,67.9893,68.0434,67.8901,67.9803,18800.0
2015-01-06 10:20:00,75.36,75.51,75.34,75.34,40200.0,67.9713,68.1065,67.9532,67.9532,40200.0
2015-01-06 10:25:00,75.35,75.42,75.22,75.29,59600.0,67.9622,68.0254,67.845,67.9081,59600.0
2015-01-06 10:30:00,75.32,75.39,75.27,75.32,20200.0,67.9352,67.9983,67.8901,67.9352,20200.0
2015-01-06 10:35:00,75.33,75.41,75.14,75.18,31800.0,67.9442,68.0163,67.7728,67.8089,31800.0
2015-01-06 10:40:00,75.19,75.31,75.0,75.0,17600.0,67.8179,67.9262,67.6465,67.6465,17600.0
2015-01-06 10:45:00,75.05,75.18,74.98,75.04,16500.0,67.6916,67.8089,67.6285,67.6826,16500.0
2015-01-06 10:50:00,75.06,75.12,75.02,75.02,7100.0,67.7007,67.7548,67.6646,67.6646,7100.0
2015-01-06 10:55:00,75.01,75.06,74.91,74.91,14200.0,67.6556,67.7007,67.5654,67.5654,14200.0
2015-01-06 11:00:00,74.93,74.93,74.78,74.9,12100.0,67.5834,67.5834,67.4481,67.5564,12100.0
2015-01-06 11:05:00,74.9,75.06,74.84,75.01,30200.0,67.5564,67.7007,67.5022,67.6556,30200.0
2015-01-06 11:10:00,75.01,75.03,74.92,74.97,25600.0,67.6556,67.6736,67.5744,67.6195,25600.0
2015-01-06 11:15:00,74.96,74.96,74.72,74.79,26500.0,67.6105,67.6105,67.394,67.4571,26500.0
2015-01-06 11:20:00,74.79,74.88,74.75,74.81,18500.0,67.4571,67.5383,67.4211,67.4752,18500.0
2015-01-06 11:25:00,74.8,74.86,74.73,74.85,22400.0,67.4662,67.5203,67.403,67.5113,22400.0
2015-01-06 11:30:00,74.84,74.84,74.53,74.61,24100.0,67.5022,67.5022,67.2226,67.2948,24100.0
2015-01-06 11:35:00,74.59,74.59,74.33,74.33,22900.0,67.2767,67.2767,67.0422,67.0422,22900.0
2015-01-06 11:40:00,74.34,74.41,74.15,74.2,31500.0,67.0513,67.1144,66.8799,66.925,31500.0
2015-01-06 11:45:00,74.18,74.46,74.18,74.44,18100.0,66.9069,67.1595,66.9069,67.1415,18100.0
2015-01-06 11:50:00,74.48,74.54,74.39,74.4,51400.0,67.1775,67.2316,67.0964,67.1054,51400.0
2015-01-06 11:55:00,74.43,74.57,74.36,74.48,20500.0,67.1324,67.2587,67.0693,67.1775,20500.0
2015-01-06 12:00:00,74.48,74.5,74.25,74.27,28300.0,67.1775,67.1956,66.9701,66.9881,28300.0
2015-01-06 12:05:00,74.29,74.34,74.0,74.14,45600.0,67.0062,67.0513,66.7446,66.8709,45600.0
2015-01-06 12:10:00,74.15,74.32,74.06,74.32,20900.0,66.8799,67.0332,66.7987,67.0332,20900.0
2015-01-06 12:15:00,74.3,74.3,74.07,74.07,12600.0,67.0152,67.0152,66.8077,66.8077,12600.0
2015-01-06 12:20:00,74.05,74.11,73.94,73.94,21500.0,66.7897,66.8438,66.6905,66.6905,21500.0
2015-01-06 12:25:00,73.94,74.19,73.91,74.11,15000.0,66.6905,66.916,66.6634,66.8438,15000.0
2015-01-06 12:30:00,74.11,74.18,74.05,74.16,15600.0,66.8438,66.9069,66.7897,66.8889,15600.0
2015-01-06 12:35:00,74.13,74.32,74.12,74.27,22600.0,66.8618,67.0332,66.8528,66.9881,22600.0
2015-01-06 12:40:00,74.31,74.44,74.27,74.31,14500.0,67.0242,67.1415,66.9881,67.0242,14500.0
2015-01-06 12:45:00,74.29,74.34,74.24,74.31,11400.0,67.0062,67.0513,66.9611,67.0242,11400.0
2015-01-06 12:50:00,74.29,74.48,74.29,74.41,11800.0,67.0062,67.1775,67.0062,67.1144,11800.0
2015-01-06 12:55:00,74.42,74.57,74.42,74.54,13000.0,67.1234,67.2587,67.1234,67.2316,13000.0
2015-01-06 13:00:00,74.58,74.59,74.38,74.38,16600.0,67.2677,67.2767,67.0873,67.0873,16600.0
2015-01-06 13:05:00,74.4,74.43,74.26,74.3,11400.0,67.1054,67.1324,66.9791,67.0152,11400.0
2015-01-06 13:10:00,74.28,74.43,74.28,74.43,11600.0,66.9971,67.1324,66.9971,67.1324,11600.0
2015-01-06 13:15:00,74.44,74.44,74.22,74.23,11300.0,67.1415,67.1415,66.943,66.952,11300.0
2015-01-06 13:20:00,74.22,74.3,74.11,74.2,14600.0,66.943,67.0152,66.8438,66.925,14600.0
2015-01-06 13:25:00,74.23,74.48,74.19,74.4,15800.0,66.952,67.1775,66.916,67.1054,15800.0
2015-01-06 13:30:00,74.38,74.55,74.37,74.42,13700.0,67.0873,67.2407,67.0783,67.1234,13700.0
2015-01-06 13:35:00,74.41,74.63,74.4,74.6,12600.0,67.1144,67.3128,67.1054,67.2858,12600.0
2015-01-06 13:40:00,74.6,74.61,74.36,74.36,25200.0,67.2858,67.2948,67.0693,67.0693,25200.0
2015-01-06 13:45:00,74.4,74.42,74.31,74.34,34500.0,67.1054,67.1234,67.0242,67.0513,34500.0
2015-01-06 13:50:00,74.34,74.46,74.28,74.42,22700.0,67.0513,67.1595,66.9971,67.1234,22700.0
2015-01-06 13:55:00,74.42,74.64,74.38,74.59,24500.0,67.1234,67.3218,67.0873,67.2767,24500.0
2015-01-06 14:00:00,74.63,74.69,74.6,74.6,26200.0,67.3128,67.3669,67.2858,67.2858,26200.0
2015-01-06 14:05:00,74.59,74.61,74.53,74.56,37700.0,67.2767,67.2948,67.2226,67.2497,37700.0
2015-01-06 14:10:00,74.57,74.61,74.53,74.58,51800.0,67.2587,67.2948,67.2226,67.2677,51800.0
2015-01-06 14:15:00,74.57,74.65,74.56,74.61,43900.0,67.2587,67.3309,67.2497,67.2948,43900.0
2015-01-06 14:20:00,74.6,74.78,74.6,74.78,35300.0,67.2858,67.4481,67.2858,67.4481,35300.0
2015-01-06 14:25:00,74.81,74.91,74.7,74.91,24700.0,67.4752,67.5654,67.376,67.5654,24700.0
2015-01-06 14:30:00,74.9,74.95,74.87,74.91,27100.0,67.5564,67.6015,67.5293,67.5654,27100.0
2015-01-06 14:35:00,74.91,75.04,74.85,74.95,17000.0,67.5654,67.6826,67.5113,67.6015,17000.0
2015-01-06 14:40:00,74.96,75.22,74.92,75.21,12300.0,67.6105,67.845,67.5744,67.836,12300.0
2015-01-06 14:45:00,75.2,75.27,75.15,75.23,21700.0,67.8269,67.8901,67.7818,67.854,21700.0
2015-01-06 14:50:00,75.25,75.29,75.17,75.23,17900.0,67.872,67.9081,67.7999,67.854,17900.0
2015-01-06 14:55:00,75.22,75.31,75.12,75.14,55400.0,67.845,67.9262,67.7548,67.7728,55400.0
2015-01-06 15:00:00,75.15,75.28,75.07,75.15,23300.0,67.7818,67.8991,67.7097,67.7818,23300.0
2015-01-06 15:05:00,75.13,75.13,75.01,75.05,23500.0,67.7638,67.7638,67.6556,67.6916,23500.0
2015-01-06 15:10:00,75.02,75.17,74.99,75.15,17600.0,67.6646,67.7999,67.6375,67.7818,17600.0
2015-01-06 15:15:00,75.13,75.24,75.08,75.23,19900.0,67.7638,67.863,67.7187,67.854,19900.0
2015-01-06 15:20:00,75.25,75.47,75.22,75.31,22400.0,67.872,68.0705,67.845,67.9262,22400.0
2015-01-06 15:25:00,75.3,75.42,75.25,75.38,28700.0,67.9171,68.0254,67.872,67.9893,28700.0
2015-01-06 15:30:00,75.38,75.38,75.19,75.19,25700.0,67.9893,67.9893,67.8179,67.8179,25700.0
2015-01-06 15:35:00,75.19,75.22,75.03,75.04,33700.0,67.8179,67.845,67.6736,67.6826,33700.0
2015-01-06 15:40:00,75.05,75.11,75.0,75.09,26300.0,67.6916,67.7458,67.6465,67.7277,26300.0
2015-01-06 15:45:00,75.09,75.18,75.05,75.09,29600.0,67.7277,67.8089,67.6916,67.7277,29600.0
2015-01-06 15:50:00,75.11,75.11,74.87,74.93,40500.0,67.7458,67.7458,67.5293,67.5834,40500.0
2015-01-06 15:55:00,74.92,74.92,74.63,74.66,87400.0,67.5744,67.5744,67.3128,67.3399,87400.0
2015-01-07 09:30:00,75.48,75.67,75.33,75.48,46500.0,68.0795,68.2509,67.9442,68.0795,46500.0
2015-01-07 09:35:00,75.55,75.77,75.25,75.25,15000.0,68.1426,68.3411,67.872,67.872,15000.0
2015-01-07 09:40:00,75.26,75.56,75.2,75.37,7400.0,67.8811,68.1516,67.8269,67.9803,7400.0
2015-01-07 09:45:00,75.37,75.55,75.34,75.44,20600.0,67.9803,68.1426,67.9532,68.0434,20600.0
2015-01-07 09:50:00,75.44,75.58,75.37,75.47,13500.0,68.0434,68.1697,67.9803,68.0705,13500.0
2015-01-07 09:55:00,75.45,75.63,75.41,75.56,22800.0,68.0524,68.2148,68.0163,68.1516,22800.0
2015-01-07 10:00:00,75.6,75.66,75.48,75.54,26700.0,68.1877,68.2418,68.0795,68.1336,26700.0
2015-01-07 10:05:00,75.51,75.58,75.42,75.54,9500.0,68.1065,68.1697,68.0254,68.1336,9500.0
2015-01-07 10:10:00,75.54,75.67,75.54,75.62,33700.0,68.1336,68.2509,68.1336,68.2058,33700.0
2015-01-07 10:15:00,75.61,75.64,75.5,75.58,12700.0,68.1967,68.2238,68.0975,68.1697,12700.0
2015-01-07 10:20:00,75.58,75.7,75.54,75.64,18300.0,68.1697,68.2779,68.1336,68.2238,18300.0
2015-01-07 10:25:00,75.65,75.69,75.59,75.69,17300.0,68.2328,68.2689,68.1787,68.2689,17300.0
2015-01-07 10:30:00,75.68,75.68,75.32,75.51,19400.0,68.2599,68.2599,67.9352,68.1065,19400.0
2015-01-07 10:35:00,75.51,75.51,75.24,75.24,16100.0,68.1065,68.1065,67.863,67.863,16100.0
2015-01-07 10:40:00,75.25,75.31,75.14,75.25,14700.0,67.872,67.9262,67.7728,67.872,14700.0
2015-01-07 10:45:00,75.26,75.4,75.26,75.31,9700.0,67.8811,68.0073,67.8811,67.9262,9700.0
2015-01-07 10:50:00,75.34,75.45,75.31,75.43,22800.0,67.9532,68.0524,67.9262,68.0344,22800.0
2015-01-07 10:55:00,75.45,75.45,75.18,75.22,13300.0,68.0524,68.0524,67.8089,67.845,13300.0
2015-01-07 11:00:00,75.23,75.31,75.14,75.2,10200.0,67.854,67.9262,67.7728,67.8269,10200.0
2015-01-07 11:05:00,75.19,75.24,75.09,75.13,15400.0,67.8179,67.863,67.7277,67.7638,15400.0
2015-01-07 11:10:00,75.14,75.18,74.99,74.99,11200.0,67.7728,67.8089,67.6375,67.6375,11200.0
2015-01-07 11:15:00,75.04,75.1,74.99,75.08,19900.0,67.6826,67.7367,67.6375,67.7187,19900.0
2015-01-07 11:20:00,75.06,75.22,75.04,75.09,9500.0,67.7007,67.845,67.6826,67.7277,9500.0
2015-01-07 11:25:00,75.09,75.3,75.04,75.26,24500.0,67.7277,67.9171,67.6826,67.8811,24500.0
2015-01-07 11:30:00,75.27,75.43,75.23,75.39,15800.0,67.8901,68.0344,67.854,67.9983,15800.0
2015-01-07 11:35:00,75.4,75.45,75.35,75.44,9300.0,68.0073,68.0524,67.9622,68.0434,9300.0
2015-01-07 11:40:00,75.45,75.79,75.45,75.75,54500.0,68.0524,68.3591,68.0524,68.323,54500.0
2015-01-07 11:45:00,75.76,75.81,75.69,75.8,12900.0,68.332,68.3771,68.2689,68.3681,12900.0
2015-01-07 11:50:00,75.81,75.95,75.74,75.94,18800.0,68.3771,68.5034,68.314,68.4944,18800.0
2015-01-07 11:55:00,75.98,76.07,75.92,76.0,13500.0,68.5305,68.6116,68.4763,68.5485,13500.0
2015-01-07 12:00:00,76.04,76.18,76.04,76.08,10700.0,68.5846,68.7109,68.5846,68.6207,10700.0
2015-01-07 12:05:00,76.11,76.33,76.07,76.19,54000.0,68.6477,68.8461,68.6116,68.7199,54000.0
2015-01-07 12:10:00,76.2,76.2,76.05,76.11,20600.0,68.7289,68.7289,68.5936,68.6477,20600.0
2015-01-07 12:15:00,76.12,76.35,76.12,76.34,16100.0,68.6567,68.8642,68.6567,68.8552,16100.0
2015-01-07 12:20:00,76.36,76.4,76.33,76.36,16000.0,68.8732,68.9093,68.8461,68.8732,16000.0
2015-01-07 12:25:00,76.36,76.53,76.35,76.51,28100.0,68.8732,69.0265,68.8642,69.0085,28100.0
2015-01-07 12:30:00,76.51,76.57,76.15,76.15,44700.0,69.0085,69.0626,68.6838,68.6838,44700.0
2015-01-07 12:35:00,76.13,76.15,75.97,76.0,46400.0,68.6658,68.6838,68.5214,68.5485,46400.0
2015-01-07 12:40:00,76.04,76.13,75.99,76.13,12000.0,68.5846,68.6658,68.5395,68.6658,12000.0
2015-01-07 12:45:00,76.1,76.17,76.08,76.16,10700.0,68.6387,68.7018,68.6207,68.6928,10700.0
2015-01-07 12:50:00,76.19,76.19,76.04,76.13,17400.0,68.7199,68.7199,68.5846,68.6658,17400.0
2015-01-07 12:55:00,76.13,76.13,75.97,75.97,7600.0,68.6658,68.6658,68.5214,68.5214,7600.0
2015-01-07 13:00:00,75.98,76.17,75.98,76.05,10900.0,68.5305,68.7018,68.5305,68.5936,10900.0
2015-01-07 13:05:00,76.05,76.12,75.96,75.96,8500.0,68.5936,68.6567,68.5124,68.5124,8500.0
2015-01-07 13:10:00,75.94,76.01,75.94,75.96,10500.0,68.4944,68.5575,68.4944,68.5124,10500.0
2015-01-07 13:15:00,75.97,76.11,75.97,76.01,11400.0,68.5214,68.6477,68.5214,68.5575,11400.0
2015-01-07 13:20:00,76.01,76.03,75.75,75.81,17500.0,68.5575,68.5756,68.323,68.3771,17500.0
2015-01-07 13:25:00,75.81,75.85,75.74,75.75,10500.0,68.3771,68.4132,68.314,68.323,10500.0
2015-01-07 13:30:00,75.74,75.92,75.74,75.92,12700.0,68.314,68.4763,68.314,68.4763,12700.0
2015-01-07 13:35:00,75.92,75.97,75.85,75.95,8100.0,68.4763,68.5214,68.4132,68.5034,8100.0
2015-01-07 13:40:00,75.93,76.05,75.93,75.97,9300.0,68.4854,68.5936,68.4854,68.5214,9300.0
2015-01-07 13:45:00,75.99,76.19,75.95,76.19,8200.0,68.5395,68.7199,68.5034,68.7199,8200.0
2015-01-07 13:50:00,76.14,76.17,76.08,76.09,9900.0,68.6748,68.7018,68.6207,68.6297,9900.0
2015-01-07 13:55:00,76.09,76.16,76.08,76.1,3900.0,68.6297,68.6928,68.6207,68.6387,3900.0
2015-01-07 14:00:00,76.1,76.21,75.93,76.13,28800.0,68.6387,68.7379,68.4854,68.6658,28800.0
2015-01-07 14:05:00,76.12,76.29,76.01,76.29,29800.0,68.6567,68.8101,68.5575,68.8101,29800.0
2015-01-07 14:10:00,76.31,76.33,76.21,76.21,11500.0,68.8281,68.8461,68.7379,68.7379,11500.0
2015-01-07 14:15:00,76.23,76.28,76.12,76.19,13900.0,68.756,68.801,68.6567,68.7199,13900.0
2015-01-07 14:20:00,76.22,76.33,76.17,76.24,22500.0,68.7469,68.8461,68.7018,68.765,22500.0
2015-01-07 14:25:00,76.22,76.24,76.14,76.16,9900.0,68.7469,68.765,68.6748,68.6928,9900.0
2015-01-07 14:30:00,76.17,76.31,76.16,76.27,5200.0,68.7018,68.8281,68.6928,68.792,5200.0
2015-01-07 14:35:00,76.26,76.33,76.18,76.21,31800.0,68.783,68.8461,68.7109,68.7379,31800.0
2015-01-07 14:40:00,76.2,76.23,76.18,76.21,8500.0,68.7289,68.756,68.7109,68.7379,8500.0
2015-01-07 14:45:00,76.21,76.33,76.17,76.3,15300.0,68.7379,68.8461,68.7018,68.8191,15300.0
2015-01-07 14:50:00,76.29,76.29,76.16,76.25,10400.0,68.8101,68.8101,68.6928,68.774,10400.0
2015-01-07 14:55:00,76.25,76.33,76.19,76.28,16600.0,68.774,68.8461,68.7199,68.801,16600.0
2015-01-07 15:00:00,76.29,76.37,76.15,76.15,23100.0,68.8101,68.8822,68.6838,68.6838,23100.0
2015-01-07 15:05:00,76.16,76.32,76.14,76.31,18700.0,68.6928,68.8371,68.6748,68.8281,18700.0
2015-01-07 15:10:00,76.3,76.3,76.18,76.18,13000.0,68.8191,68.8191,68.7109,68.7109,13000.0
2015-01-07 15:15:00,76.18,76.28,76.11,76.22,22200.0,68.7109,68.801,68.6477,68.7469,22200.0
2015-01-07 15:20:00,76.23,76.27,76.12,76.14,23400.0,68.756,68.792,68.6567,68.6748,23400.0
2015-01-07 15:25:00,76.13,76.22,76.07,76.2,17200.0,68.6658,68.7469,68.6116,68.7289,17200.0
2015-01-07 15:30:00,76.19,76.25,76.1,76.22,19800.0,68.7199,68.774,68.6387,68.7469,19800.0
2015-01-07 15:35:00,76.23,76.26,76.14,76.18,20600.0,68.756,68.783,68.6748,68.7109,20600.0
2015-01-07 15:40:00,76.18,76.23,76.15,76.23,29700.0,68.7109,68.756,68.6838,68.756,29700.0
2015-01-07 15:45:00,76.24,76.31,76.15,76.27,30200.0,68.765,68.8281,68.6838,68.792,30200.0
2015-01-07 15:50:00,76.29,76.34,76.25,76.26,53000.0,68.8101,68.8552,68.774,68.783,53000.0
2015-01-07 15:55:00,76.27,76.42,76.2,76.38,109900.0,68.792,68.9273,68.7289,68.8912,109900.0
2015-01-08 09:30:00,76.8,77.24,76.38,77.17,34500.0,69.2701,69.6669,68.8912,69.6038,34500.0
2015-01-08 09:35:00,77.22,77.48,77.11,77.48,46600.0,69.6489,69.8834,69.5497,69.8834,46600.0
2015-01-08 09:40:00,77.48,77.66,77.42,77.65,16400.0,69.8834,70.0457,69.8293,70.0367,16400.0
2015-01-08 09:45:00,77.57,77.79,77.55,77.77,12700.0,69.9646,70.163,69.9465,70.145,12700.0
2015-01-08 09:50:00,77.78,77.85,77.69,77.75,19700.0,70.154,70.2171,70.0728,70.1269,19700.0
2015-01-08 09:55:00,77.78,77.94,77.75,77.85,13500.0,70.154,70.2983,70.1269,70.2171,13500.0
2015-01-08 10:00:00,77.86,77.98,77.86,77.94,10900.0,70.2261,70.3344,70.2261,70.2983,10900.0
2015-01-08 10:05:00,77.92,78.11,77.88,78.08,23600.0,70.2803,70.4516,70.2442,70.4246,23600.0
2015-01-08 10:10:00,78.08,78.25,77.99,78.22,10900.0,70.4246,70.5779,70.3434,70.5508,10900.0
2015-01-08 10:15:00,78.2,78.23,77.94,77.98,22300.0,70.5328,70.5599,70.2983,70.3344,22300.0
2015-01-08 10:20:00,77.99,78.18,77.99,78.11,34900.0,70.3434,70.5148,70.3434,70.4516,34900.0
2015-01-08 10:25:00,78.12,78.21,78.08,78.11,21300.0,70.4606,70.5418,70.4246,70.4516,21300.0
2015-01-08 10:30:00,78.12,78.3,78.11,78.29,15700.0,70.4606,70.623,70.4516,70.614,15700.0
2015-01-08 10:35:00,78.28,78.28,78.0,78.23,12900.0,70.605,70.605,70.3524,70.5599,12900.0
2015-01-08 10:40:00,78.23,78.27,78.08,78.19,23500.0,70.5599,70.5959,70.4246,70.5238,23500.0
2015-01-08 10:45:00,78.15,78.38,78.15,78.28,10800.0,70.4877,70.6952,70.4877,70.605,10800.0
2015-01-08 10:50:00,78.26,78.34,78.25,78.31,18000.0,70.5869,70.6591,70.5779,70.632,18000.0
2015-01-08 10:55:00,78.31,78.31,78.13,78.26,37100.0,70.632,70.632,70.4697,70.5869,37100.0
2015-01-08 11:00:00,78.28,78.52,78.25,78.43,35800.0,70.605,70.8214,70.5779,70.7403,35800.0
2015-01-08 11:05:00,78.43,78.49,78.25,78.27,15700.0,70.7403,70.7944,70.5779,70.5959,15700.0
2015-01-08 11:10:00,78.29,78.33,78.23,78.29,11900.0,70.614,70.6501,70.5599,70.614,11900.0
2015-01-08 11:15:00,78.28,78.38,78.28,78.33,19600.0,70.605,70.6952,70.605,70.6501,19600.0
2015-01-08 11:20:00,78.33,78.36,78.28,78.31,10200.0,70.6501,70.6771,70.605,70.632,10200.0
2015-01-08 11:25:00,78.32,78.37,78.28,78.31,9800.0,70.641,70.6861,70.605,70.632,9800.0
2015-01-08 11:30:00,78.32,78.32,78.29,78.3,4600.0,70.641,70.641,70.614,70.623,4600.0
2015-01-08 11:35:00,78.29,78.33,78.22,78.31,22200.0,70.614,70.6501,70.5508,70.632,22200.0
2015-01-08 11:40:00,78.3,78.39,78.3,78.37,28400.0,70.623,70.7042,70.623,70.6861,28400.0
2015-01-08 11:45:00,78.38,78.48,78.38,78.45,11300.0,70.6952,70.7853,70.6952,70.7583,11300.0
2015-01-08 11:50:00,78.44,78.48,78.41,78.48,7900.0,70.7493,70.7853,70.7222,70.7853,7900.0
2015-01-08 11:55:00,78.48,78.49,78.43,78.49,4600.0,70.7853,70.7944,70.7403,70.7944,4600.0
2015-01-08 12:00:00,78.5,78.55,78.46,78.48,7400.0,70.8034,70.8485,70.7673,70.7853,7400.0
2015-01-08 12:05:00,78.49,78.51,78.43,78.43,8200.0,70.7944,70.8124,70.7403,70.7403,8200.0
2015-01-08 12:10:00,78.44,78.45,78.35,78.4,7700.0,70.7493,70.7583,70.6681,70.7132,7700.0
2015-01-08 12:15:00,78.4,78.52,78.4,78.49,8700.0,70.7132,70.8214,70.7132,70.7944,8700.0
2015-01-08 12:20:00,78.49,78.58,78.46,78.57,13600.0,70.7944,70.8755,70.7673,70.8665,13600.0
2015-01-08 12:25:00,78.57,78.57,78.5,78.53,9300.0,70.8665,70.8665,70.8034,70.8304,9300.0
2015-01-08 12:30:00,78.55,78.56,78.41,78.42,21500.0,70.8485,70.8575,70.7222,70.7312,21500.0
2015-01-08 12:35:00,78.42,78.61,78.42,78.59,15100.0,70.7312,70.9026,70.7312,70.8846,15100.0
2015-01-08 12:40:00,78.6,78.67,78.58,78.6,13400.0,70.8936,70.9567,70.8755,70.8936,13400.0
2015-01-08 12:45:00,78.61,78.62,78.59,78.61,12500.0,70.9026,70.9116,70.8846,70.9026,12500.0
2015-01-08 12:50:00,78.63,78.69,78.61,78.63,7600.0,70.9206,70.9748,70.9026,70.9206,7600.0
2015-01-08 12:55:00,78.62,78.72,78.61,78.72,7500.0,70.9116,71.0018,70.9026,71.0018,7500.0
2015-01-08 13:00:00,78.72,78.72,78.63,78.66,13400.0,71.0018,71.0018,70.9206,70.9477,13400.0
2015-01-08 13:05:00,78.66,78.83,78.66,78.81,21800.0,70.9477,71.101,70.9477,71.083,21800.0
2015-01-08 13:10:00,78.81,78.89,78.78,78.81,21900.0,71.083,71.1551,71.0559,71.083,21900.0
2015-01-08 13:15:00,78.82,78.85,78.71,78.73,21300.0,71.092,71.1191,70.9928,71.0108,21300.0
2015-01-08 13:20:00,78.75,78.81,78.72,78.79,18200.0,71.0289,71.083,71.0018,71.065,18200.0
2015-01-08 13:25:00,78.8,78.84,78.73,78.79,27200.0,71.074,71.1101,71.0108,71.065,27200.0
2015-01-08 13:30:00,78.82,78.91,78.82,78.84,22700.0,71.092,71.1732,71.092,71.1101,22700.0
2015-01-08 13:35:00,78.85,78.88,78.84,78.85,9300.0,71.1191,71.1461,71.1101,71.1191,9300.0
2015-01-08 13:40:00,78.84,78.87,78.81,78.87,8400.0,71.1101,71.1371,71.083,71.1371,8400.0
2015-01-08 13:45:00,78.87,78.89,78.84,78.89,8900.0,71.1371,71.1551,71.1101,71.1551,8900.0
2015-01-08 13:50:00,78.89,78.96,78.88,78.96,14000.0,71.1551,71.2183,71.1461,71.2183,14000.0
2015-01-08 13:55:00,78.95,78.95,78.83,78.85,19800.0,71.2093,71.2093,71.101,71.1191,19800.0
2015-01-08 14:00:00,78.85,78.89,78.83,78.85,19800.0,71.1191,71.1551,71.101,71.1191,19800.0
2015-01-08 14:05:00,78.84,78.88,78.8,78.81,32800.0,71.1101,71.1461,71.074,71.083,32800.0
2015-01-08 14:10:00,78.82,78.83,78.76,78.8,25700.0,71.092,71.101,71.0379,71.074,25700.0
2015-01-08 14:15:00,78.81,78.85,78.75,78.75,27900.0,71.083,71.1191,71.0289,71.0289,27900.0
2015-01-08 14:20:00,78.75,78.9,78.74,78.88,18700.0,71.0289,71.1642,71.0199,71.1461,18700.0
2015-01-08 14:25:00,78.9,78.96,78.89,78.93,14500.0,71.1642,71.2183,71.1551,71.1912,14500.0
2015-01-08 14:30:00,78.93,78.95,78.88,78.89,12900.0,71.1912,71.2093,71.1461,71.1551,12900.0
2015-01-08 14:35:00,78.89,78.95,78.89,78.95,14100.0,71.1551,71.2093,71.1551,71.2093,14100.0
2015-01-08 14:40:00,78.96,78.99,78.94,78.97,21500.0,71.2183,71.2453,71.2002,71.2273,21500.0
2015-01-08 14:45:00,78.96,78.99,78.95,78.99,13900.0,71.2183,71.2453,71.2093,71.2453,13900.0
2015-01-08 14:50:00,78.99,79.01,78.94,79.0,32200.0,71.2453,71.2634,71.2002,71.2544,32200.0
2015-01-08 14:55:00,78.99,79.01,78.98,78.99,20200.0,71.2453,71.2634,71.2363,71.2453,20200.0
2015-01-08 15:00:00,78.99,79.01,78.93,78.98,31700.0,71.2453,71.2634,71.1912,71.2363,31700.0
2015-01-08 15:05:00,78.96,78.96,78.85,78.86,23100.0,71.2183,71.2183,71.1191,71.1281,23100.0
2015-01-08 15:10:00,78.86,78.95,78.83,78.92,28400.0,71.1281,71.2093,71.101,71.1822,28400.0
2015-01-08 15:15:00,78.92,78.97,78.9,78.95,34200.0,71.1822,71.2273,71.1642,71.2093,34200.0
2015-01-08 15:20:00,78.96,79.03,78.95,79.03,32500.0,71.2183,71.2814,71.2093,71.2814,32500.0
2015-01-08 15:25:00,79.02,79.03,78.9,78.96,52600.0,71.2724,71.2814,71.1642,71.2183,52600.0
2015-01-08 15:30:00,78.96,78.99,78.93,78.93,32000.0,71.2183,71.2453,71.1912,71.1912,32000.0
2015-01-08 15:35:00,78.93,78.97,78.91,78.96,36300.0,71.1912,71.2273,71.1732,71.2183,36300.0
2015-01-08 15:40:00,78.95,78.97,78.89,78.92,62500.0,71.2093,71.2273,71.1551,71.1822,62500.0
2015-01-08 15:45:00,78.93,78.95,78.74,78.74,100600.0,71.1912,71.2093,71.0199,71.0199,100600.0
2015-01-08 15:50:00,78.75,78.81,78.73,78.81,100800.0,71.0289,71.083,71.0108,71.083,100800.0
2015-01-08 15:55:00,78.81,78.94,78.79,78.9,157300.0,71.083,71.2002,71.065,71.1642,157300.0
2015-01-09 09:30:00,78.79,78.89,78.15,78.36,55500.0,71.065,71.1551,70.4877,70.6771,55500.0
2015-01-09 09:35:00,78.26,78.52,78.15,78.46,7700.0,70.5869,70.8214,70.4877,70.7673,7700.0
2015-01-09 09:40:00,78.52,78.69,78.44,78.65,14900.0,70.8214,70.9748,70.7493,70.9387,14900.0
2015-01-09 09:45:00,78.69,78.7,78.56,78.69,20700.0,70.9748,70.9838,70.8575,70.9748,20700.0
2015-01-09 09:50:00,78.67,78.83,78.63,78.82,20100.0,70.9567,71.101,70.9206,71.092,20100.0
2015-01-09 09:55:00,78.78,78.8,78.58,78.8,30500.0,71.0559,71.074,70.8755,71.074,30500.0
2015-01-09 10:00:00,78.77,78.85,78.7,78.75,28300.0,71.0469,71.1191,70.9838,71.0289,28300.0
2015-01-09 10:05:00,78.76,78.88,78.67,78.87,27000.0,71.0379,71.1461,70.9567,71.1371,27000.0
2015-01-09 10:10:00,78.86,78.96,78.78,78.85,23100.0,71.1281,71.2183,71.0559,71.1191,23100.0
2015-01-09 10:15:00,78.88,79.0,78.76,79.0,35900.0,71.1461,71.2544,71.0379,71.2544,35900.0
2015-01-09 10:20:00,78.96,78.99,78.87,78.9,54800.0,71.2183,71.2453,71.1371,71.1642,54800.0
2015-01-09 10:25:00,78.9,78.94,78.47,78.54,63000.0,71.1642,71.2002,70.7763,70.8395,63000.0
2015-01-09 10:30:00,78.53,78.55,78.33,78.38,14700.0,70.8304,70.8485,70.6501,70.6952,14700.0
2015-01-09 10:35:00,78.36,78.47,78.35,78.47,17100.0,70.6771,70.7763,70.6681,70.7763,17100.0
2015-01-09 10:40:00,78.47,78.47,78.31,78.32,25200.0,70.7763,70.7763,70.632,70.641,25200.0
2015-01-09 10:45:00,78.32,78.46,78.28,78.4,20100.0,70.641,70.7673,70.605,70.7132,20100.0
2015-01-09 10:50:00,78.4,78.62,78.4,78.52,14900.0,70.7132,70.9116,70.7132,70.8214,14900.0
2015-01-09 10:55:00,78.54,78.56,78.39,78.45,15400.0,70.8395,70.8575,70.7042,70.7583,15400.0
2015-01-09 11:00:00,78.44,78.44,78.2,78.31,28700.0,70.7493,70.7493,70.5328,70.632,28700.0
2015-01-09 11:05:00,78.29,78.34,78.15,78.15,24700.0,70.614,70.6591,70.4877,70.4877,24700.0
2015-01-09 11:10:00,78.15,78.16,77.99,78.14,29800.0,70.4877,70.4967,70.3434,70.4787,29800.0
2015-01-09 11:15:00,78.14,78.26,78.05,78.26,15800.0,70.4787,70.5869,70.3975,70.5869,15800.0
2015-01-09 11:20:00,78.23,78.37,78.21,78.35,20300.0,70.5599,70.6861,70.5418,70.6681,20300.0
2015-01-09 11:25:00,78.35,78.39,78.25,78.37,20000.0,70.6681,70.7042,70.5779,70.6861,20000.0
2015-01-09 11:30:00,78.36,78.5,78.26,78.5,13300.0,70.6771,70.8034,70.5869,70.8034,13300.0
2015-01-09 11:35:00,78.48,78.59,78.46,78.59,14100.0,70.7853,70.8846,70.7673,70.8846,14100.0
2015-01-09 11:40:00,78.57,78.62,78.52,78.6,27800.0,70.8665,70.9116,70.8214,70.8936,27800.0
2015-01-09 11:45:00,78.6,78.72,78.55,78.68,13200.0,70.8936,71.0018,70.8485,70.9657,13200.0
2015-01-09 11:50:00,78.67,78.69,78.54,78.65,12600.0,70.9567,70.9748,70.8395,70.9387,12600.0
2015-01-09 11:55:00,78.65,78.74,78.52,78.73,14500.0,70.9387,71.0199,70.8214,71.0108,14500.0
2015-01-09 12:00:00,78.73,78.77,78.63,78.72,9500.0,71.0108,71.0469,70.9206,71.0018,9500.0
2015-01-09 12:05:00,78.73,78.83,78.62,78.83,13600.0,71.0108,71.101,70.9116,71.101,13600.0
2015-01-09 12:10:00,78.84,78.9,78.79,78.88,7600.0,71.1101,71.1642,71.065,71.1461,7600.0
2015-01-09 12:15:00,78.87,78.93,78.82,78.82,9600.0,71.1371,71.1912,71.092,71.092,9600.0
2015-01-09 12:20:00,78.79,78.81,78.64,78.69,6200.0,71.065,71.083,70.9297,70.9748,6200.0
2015-01-09 12:25:00,78.67,78.7,78.61,78.68,8500.0,70.9567,70.9838,70.9026,70.9657,8500.0
2015-01-09 12:30:00,78.69,78.8,78.64,78.66,16400.0,70.9748,71.074,70.9297,70.9477,16400.0
2015-01-09 12:35:00,78.62,78.71,78.6,78.69,8600.0,70.9116,70.9928,70.8936,70.9748,8600.0
2015-01-09 12:40:00,78.69,78.75,78.66,78.72,11000.0,70.9748,71.0289,70.9477,71.0018,11000.0
2015-01-09 12:45:00,78.73,78.77,78.66,78.72,7300.0,71.0108,71.0469,70.9477,71.0018,7300.0
2015-01-09 12:50:00,78.75,78.76,78.69,78.7,15900.0,71.0289,71.0379,70.9748,70.9838,15900.0
2015-01-09 12:55:00,78.69,78.75,78.61,78.62,75700.0,70.9748,71.0289,70.9026,70.9116,75700.0
2015-01-09 13:00:00,78.62,78.64,78.5,78.54,46600.0,70.9116,70.9297,70.8034,70.8395,46600.0
2015-01-09 13:05:00,78.52,78.54,78.46,78.5,15300.0,70.8214,70.8395,70.7673,70.8034,15300.0
2015-01-09 13:10:00,78.49,78.71,78.49,78.7,17800.0,70.7944,70.9928,70.7944,70.9838,17800.0
2015-01-09 13:15:00,78.71,78.73,78.65,78.73,16300.0,70.9928,71.0108,70.9387,71.0108,16300.0
2015-01-09 13:20:00,78.74,78.81,78.73,78.75,10400.0,71.0199,71.083,71.0108,71.0289,10400.0
2015-01-09 13:25:00,78.73,78.74,78.69,78.7,7700.0,71.0108,71.0199,70.9748,70.9838,7700.0
2015-01-09 13:30:00,78.72,78.79,78.69,78.71,11000.0,71.0018,71.065,70.9748,70.9928,11000.0
2015-01-09 13:35:00,78.69,78.72,78.63,78.63,5900.0,70.9748,71.0018,70.9206,70.9206,5900.0
2015-01-09 13:40:00,78.62,78.66,78.55,78.64,10600.0,70.9116,70.9477,70.8485,70.9297,10600.0
2015-01-09 13:45:00,78.66,78.69,78.55,78.62,7800.0,70.9477,70.9748,70.8485,70.9116,7800.0
2015-01-09 13:50:00,78.7,78.78,78.7,78.71,6300.0,70.9838,71.0559,70.9838,70.9928,6300.0
2015-01-09 13:55:00,78.71,78.71,78.63,78.68,7100.0,70.9928,70.9928,70.9206,70.9657,7100.0
2015-01-09 14:00:00,78.67,78.67,78.57,78.61,24300.0,70.9567,70.9567,70.8665,70.9026,24300.0
2015-01-09 14:05:00,78.61,78.7,78.57,78.63,9500.0,70.9026,70.9838,70.8665,70.9206,9500.0
2015-01-09 14:10:00,78.61,78.69,78.57,78.69,5500.0,70.9026,70.9748,70.8665,70.9748,5500.0
2015-01-09 14:15:00,78.69,78.71,78.57,78.68,12700.0,70.9748,70.9928,70.8665,70.9657,12700.0
2015-01-09 14:20:00,78.68,78.73,78.59,78.7,12900.0,70.9657,71.0108,70.8846,70.9838,12900.0
2015-01-09 14:25:00,78.69,78.74,78.63,78.64,11800.0,70.9748,71.0199,70.9206,70.9297,11800.0
2015-01-09 14:30:00,78.66,78.7,78.58,78.7,8100.0,70.9477,70.9838,70.8755,70.9838,8100.0
2015-01-09 14:35:00,78.7,78.78,78.62,78.77,6800.0,70.9838,71.0559,70.9116,71.0469,6800.0
2015-01-09 14:40:00,78.77,78.83,78.76,78.79,10000.0,71.0469,71.101,71.0379,71.065,10000.0
2015-01-09 14:45:00,78.78,78.83,78.7,78.74,12500.0,71.0559,71.101,70.9838,71.0199,12500.0
2015-01-09 14:50:00,78.74,78.89,78.74,78.84,20300.0,71.0199,71.1551,71.0199,71.1101,20300.0
2015-01-09 14:55:00,78.83,78.97,78.83,78.95,17000.0,71.101,71.2273,71.101,71.2093,17000.0
2015-01-09 15:00:00,78.95,79.03,78.91,79.0,27000.0,71.2093,71.2814,71.1732,71.2544,27000.0
2015-01-09 15:05:00,79.0,79.03,78.95,78.99,30700.0,71.2544,71.2814,71.2093,71.2453,30700.0
2015-01-09 15:10:00,78.99,79.09,78.97,79.06,47000.0,71.2453,71.3355,71.2273,71.3085,47000.0
2015-01-09 15:15:00,79.06,79.07,78.99,79.0,29800.0,71.3085,71.3175,71.2453,71.2544,29800.0
2015-01-09 15:20:00,79.0,79.07,78.98,79.04,39600.0,71.2544,71.3175,71.2363,71.2904,39600.0
2015-01-09 15:25:00,79.05,79.06,78.88,78.92,37700.0,71.2995,71.3085,71.1461,71.1822,37700.0
2015-01-09 15:30:00,78.91,78.94,78.81,78.9,50000.0,71.1732,71.2002,71.083,71.1642,50000.0
2015-01-09 15:35:00,78.9,78.97,78.87,78.94,28100.0,71.1642,71.2273,71.1371,71.2002,28100.0
2015-01-09 15:40:00,78.94,79.04,78.89,78.92,29500.0,71.2002,71.2904,71.1551,71.1822,29500.0
2015-01-09 15:45:00,78.91,79.02,78.82,78.94,63800.0,71.1732,71.2724,71.092,71.2002,63800.0
2015-01-09 15:50:00,78.94,79.0,78.85,78.88,88400.0,71.2002,71.2544,71.1191,71.1461,88400.0
2015-01-09 15:55:00,78.87,78.88,78.69,78.72,98300.0,71.1371,71.1461,70.9748,71.0018,98300.0
2015-01-12 09:30:00,78.88,79.0,78.42,78.59,27600.0,71.1461,71.2544,70.7312,70.8846,27600.0
2015-01-12 09:35:00,78.45,78.49,78.15,78.2,16400.0,70.7583,70.7944,70.4877,70.5328,16400.0
2015-01-12 09:40:00,78.2,78.2,77.99,78.05,19600.0,70.5328,70.5328,70.3434,70.3975,19600.0
2015-01-12 09:45:00,78.07,78.25,78.03,78.06,21200.0,70.4155,70.5779,70.3795,70.4065,21200.0
2015-01-12 09:50:00,78.05,78.17,78.02,78.09,25300.0,70.3975,70.5057,70.3704,70.4336,25300.0
2015-01-12 09:55:00,78.08,78.1,77.88,77.98,9900.0,70.4246,70.4426,70.2442,70.3344,9900.0
2015-01-12 10:00:00,77.98,78.04,77.86,77.93,18000.0,70.3344,70.3885,70.2261,70.2893,18000.0
2015-01-12 10:05:00,77.95,77.99,77.87,77.96,19600.0,70.3073,70.3434,70.2352,70.3163,19600.0
2015-01-12 10:10:00,77.94,78.05,77.78,77.81,42400.0,70.2983,70.3975,70.154,70.181,42400.0
2015-01-12 10:15:00,77.83,77.99,77.76,77.88,16100.0,70.1991,70.3434,70.1359,70.2442,16100.0
2015-01-12 10:20:00,77.94,77.97,77.83,77.88,29300.0,70.2983,70.3254,70.1991,70.2442,29300.0
2015-01-12 10:25:00,77.9,78.01,77.74,77.78,16300.0,70.2622,70.3614,70.1179,70.154,16300.0
2015-01-12 10:30:00,77.8,77.88,77.76,77.81,10300.0,70.172,70.2442,70.1359,70.181,10300.0
2015-01-12 10:35:00,77.79,77.86,77.69,77.85,12600.0,70.163,70.2261,70.0728,70.2171,12600.0
2015-01-12 10:40:00,77.82,77.96,77.79,77.9,13100.0,70.1901,70.3163,70.163,70.2622,13100.0
2015-01-12 10:45:00,77.9,77.98,77.89,77.9,10400.0,70.2622,70.3344,70.2532,70.2622,10400.0
2015-01-12 10:50:00,77.9,77.91,77.8,77.85,16400.0,70.2622,70.2712,70.172,70.2171,16400.0
2015-01-12 10:55:00,77.83,78.08,77.81,78.08,14300.0,70.1991,70.4246,70.181,70.4246,14300.0
2015-01-12 11:00:00,78.1,78.16,78.04,78.05,7400.0,70.4426,70.4967,70.3885,70.3975,7400.0
2015-01-12 11:05:00,78.02,78.1,78.0,78.0,22100.0,70.3704,70.4426,70.3524,70.3524,22100.0
2015-01-12 11:10:00,77.97,78.04,77.93,77.94,10700.0,70.3254,70.3885,70.2893,70.2983,10700.0
2015-01-12 11:15:00,77.94,77.97,77.9,77.92,12200.0,70.2983,70.3254,70.2622,70.2803,12200.0
2015-01-12 11:20:00,77.93,78.01,77.92,77.93,34700.0,70.2893,70.3614,70.2803,70.2893,34700.0
2015-01-12 11:25:00,77.96,78.04,77.91,77.97,27000.0,70.3163,70.3885,70.2712,70.3254,27000.0
2015-01-12 11:30:00,77.99,78.03,77.89,77.9,11300.0,70.3434,70.3795,70.2532,70.2622,11300.0
2015-01-12 11:35:00,77.91,77.99,77.9,77.94,12200.0,70.2712,70.3434,70.2622,70.2983,12200.0
2015-01-12 11:40:00,77.94,77.99,77.92,77.96,11300.0,70.2983,70.3434,70.2803,70.3163,11300.0
2015-01-12 11:45:00,77.97,77.99,77.81,77.82,20600.0,70.3254,70.3434,70.181,70.1901,20600.0
2015-01-12 11:50:00,77.78,77.87,77.7,77.79,16400.0,70.154,70.2352,70.0818,70.163,16400.0
2015-01-12 11:55:00,77.77,77.98,77.77,77.9,6900.0,70.145,70.3344,70.145,70.2622,6900.0
2015-01-12 12:00:00,77.9,78.07,77.9,78.07,5800.0,70.2622,70.4155,70.2622,70.4155,5800.0
2015-01-12 12:05:00,78.08,78.08,78.02,78.04,9300.0,70.4246,70.4246,70.3704,70.3885,9300.0
2015-01-12 12:10:00,78.07,78.16,78.01,78.08,12200.0,70.4155,70.4967,70.3614,70.4246,12200.0
2015-01-12 12:15:00,78.07,78.19,77.99,78.16,7700.0,70.4155,70.5238,70.3434,70.4967,7700.0
2015-01-12 12:20:00,78.16,78.24,78.15,78.24,5800.0,70.4967,70.5689,70.4877,70.5689,5800.0
2015-01-12 12:25:00,78.23,78.23,78.05,78.11,6900.0,70.5599,70.5599,70.3975,70.4516,6900.0
2015-01-12 12:30:00,78.13,78.24,78.13,78.21,6600.0,70.4697,70.5689,70.4697,70.5418,6600.0
2015-01-12 12:35:00,78.22,78.27,78.2,78.26,18000.0,70.5508,70.5959,70.5328,70.5869,18000.0
2015-01-12 12:40:00,78.29,78.29,78.14,78.19,11400.0,70.614,70.614,70.4787,70.5238,11400.0
2015-01-12 12:45:00,78.17,78.25,78.14,78.18,6500.0,70.5057,70.5779,70.4787,70.5148,6500.0
2015-01-12 12:50:00,78.16,78.18,78.1,78.12,5000.0,70.4967,70.5148,70.4426,70.4606,5000.0
2015-01-12 12:55:00,78.1,78.17,78.06,78.12,7500.0,70.4426,70.5057,70.4065,70.4606,7500.0
2015-01-12 13:00:00,78.1,78.2,78.1,78.13,9700.0,70.4426,70.5328,70.4426,70.4697,9700.0
2015-01-12 13:05:00,78.16,78.2,78.07,78.11,8100.0,70.4967,70.5328,70.4155,70.4516,8100.0
2015-01-12 13:10:00,78.11,78.11,78.03,78.1,6800.0,70.4516,70.4516,70.3795,70.4426,6800.0
2015-01-12 13:15:00,78.1,78.11,78.0,78.01,6800.0,70.4426,70.4516,70.3524,70.3614,6800.0
2015-01-12 13:20:00,78.0,78.02,77.91,77.93,7700.0,70.3524,70.3704,70.2712,70.2893,7700.0
2015-01-12 13:25:00,77.94,78.03,77.91,77.95,12600.0,70.2983,70.3795,70.2712,70.3073,12600.0
2015-01-12 13:30:00,77.95,78.03,77.95,78.03,3800.0,70.3073,70.3795,70.3073,70.3795,3800.0
2015-01-12 13:35:00,78.02,78.04,78.0,78.03,6200.0,70.3704,70.3885,70.3524,70.3795,6200.0
2015-01-12 13:40:00,78.04,78.06,78.02,78.06,4200.0,70.3885,70.4065,70.3704,70.4065,4200.0
2015-01-12 13:45:00,78.06,78.13,78.04,78.1,7700.0,70.4065,70.4697,70.3885,70.4426,7700.0
2015-01-12 13:50:00,78.09,78.11,78.06,78.06,5100.0,70.4336,70.4516,70.4065,70.4065,5100.0
2015-01-12 13:55:00,78.06,78.07,78.03,78.05,4900.0,70.4065,70.4155,70.3795,70.3975,4900.0
2015-01-12 14:00:00,78.05,78.07,77.98,77.99,10100.0,70.3975,70.4155,70.3344,70.3434,10100.0
2015-01-12 14:05:00,77.99,78.02,77.95,78.0,8500.0,70.3434,70.3704,70.3073,70.3524,8500.0
2015-01-12 14:10:00,78.0,78.02,77.93,77.94,14600.0,70.3524,70.3704,70.2893,70.2983,14600.0
2015-01-12 14:15:00,77.93,77.95,77.89,77.9,8100.0,70.2893,70.3073,70.2532,70.2622,8100.0
2015-01-12 14:20:00,77.89,77.94,77.85,77.9,6600.0,70.2532,70.2983,70.2171,70.2622,6600.0
2015-01-12 14:25:00,77.89,77.89,77.78,77.81,9900.0,70.2532,70.2532,70.154,70.181,9900.0
2015-01-12 14:30:00,77.8,77.8,77.73,77.79,10800.0,70.172,70.172,70.1089,70.163,10800.0
2015-01-12 14:35:00,77.78,77.78,77.67,77.7,16800.0,70.154,70.154,70.0548,70.0818,16800.0
2015-01-12 14:40:00,77.7,77.72,77.65,77.7,18700.0,70.0818,70.0999,70.0367,70.0818,18700.0
2015-01-12 14:45:00,77.69,77.71,77.63,77.7,21800.0,70.0728,70.0908,70.0187,70.0818,21800.0
2015-01-12 14:50:00,77.69,77.71,77.64,77.69,15000.0,70.0728,70.0908,70.0277,70.0728,15000.0
2015-01-12 14:55:00,77.68,77.83,77.65,77.8,19600.0,70.0638,70.1991,70.0367,70.172,19600.0
2015-01-12 15:00:00,77.83,77.88,77.81,77.86,11000.0,70.1991,70.2442,70.181,70.2261,11000.0
2015-01-12 15:05:00,77.85,77.88,77.75,77.85,9500.0,70.2171,70.2442,70.1269,70.2171,9500.0
2015-01-12 15:10:00,77.85,77.91,77.84,77.87,13800.0,70.2171,70.2712,70.2081,70.2352,13800.0
2015-01-12 15:15:00,77.87,77.93,77.84,77.86,11000.0,70.2352,70.2893,70.2081,70.2261,11000.0
2015-01-12 15:20:00,77.87,77.88,77.66,77.66,44200.0,70.2352,70.2442,70.0457,70.0457,44200.0
2015-01-12 15:25:00,77.68,77.73,77.63,77.7,30900.0,70.0638,70.1089,70.0187,70.0818,30900.0
2015-01-12 15:30:00,77.71,77.77,77.66,77.66,25900.0,70.0908,70.145,70.0457,70.0457,25900.0
2015-01-12 15:35:00,77.66,77.79,77.63,77.78,28400.0,70.0457,70.163,70.0187,70.154,28400.0
2015-01-12 15:40:00,77.77,77.93,77.77,77.91,30600.0,70.145,70.2893,70.145,70.2712,30600.0
2015-01-12 15:45:00,77.9,78.08,77.9,78.06,38000.0,70.2622,70.4246,70.2622,70.4065,38000.0
2015-01-12 15:50:00,78.08,78.09,77.94,78.01,42300.0,70.4246,70.4336,70.2983,70.3614,42300.0
2015-01-12 15:55:00,78.01,78.04,77.87,77.9,61200.0,70.3614,70.3885,70.2352,70.2622,61200.0
2015-01-13 09:30:00,78.84,79.07,78.53,79.0,22700.0,71.1101,71.3175,70.8304,71.2544,22700.0
2015-01-13 09:35:00,79.07,79.31,78.97,79.18,55400.0,71.3175,71.534,71.2273,71.4167,55400.0
2015-01-13 09:40:00,79.24,79.61,79.13,79.22,36500.0,71.4708,71.8046,71.3716,71.4528,36500.0
2015-01-13 09:45:00,79.27,79.47,79.14,79.44,25800.0,71.4979,71.6783,71.3806,71.6512,25800.0
2015-01-13 09:50:00,79.48,79.6,79.37,79.6,26900.0,71.6873,71.7955,71.5881,71.7955,26900.0
2015-01-13 09:55:00,79.57,79.61,79.5,79.52,52200.0,71.7685,71.8046,71.7053,71.7234,52200.0
2015-01-13 10:00:00,79.5,79.59,79.37,79.48,140500.0,71.7053,71.7865,71.5881,71.6873,140500.0
2015-01-13 10:05:00,79.49,79.56,79.37,79.4,56400.0,71.6963,71.7595,71.5881,71.6151,56400.0
2015-01-13 10:10:00,79.41,79.52,79.33,79.51,43300.0,71.6242,71.7234,71.552,71.7144,43300.0
2015-01-13 10:15:00,79.52,79.52,79.36,79.36,30000.0,71.7234,71.7234,71.5791,71.5791,30000.0
2015-01-13 10:20:00,79.36,79.43,79.36,79.4,28400.0,71.5791,71.6422,71.5791,71.6151,28400.0
2015-01-13 10:25:00,79.38,79.39,79.22,79.3,48700.0,71.5971,71.6061,71.4528,71.525,48700.0
2015-01-13 10:30:00,79.28,79.32,79.17,79.31,9400.0,71.5069,71.543,71.4077,71.534,9400.0
2015-01-13 10:35:00,79.32,79.32,79.16,79.16,21500.0,71.543,71.543,71.3987,71.3987,21500.0
2015-01-13 10:40:00,79.18,79.25,79.17,79.19,16600.0,71.4167,71.4799,71.4077,71.4257,16600.0
2015-01-13 10:45:00,79.2,79.26,79.16,79.17,13100.0,71.4348,71.4889,71.3987,71.4077,13100.0
2015-01-13 10:50:00,79.17,79.31,79.15,79.28,16400.0,71.4077,71.534,71.3897,71.5069,16400.0
2015-01-13 10:55:00,79.31,79.36,79.22,79.23,35800.0,71.534,71.5791,71.4528,71.4618,35800.0
2015-01-13 11:00:00,79.23,79.26,79.1,79.11,9800.0,71.4618,71.4889,71.3446,71.3536,9800.0
2015-01-13 11:05:00,79.13,79.14,79.1,79.1,9200.0,71.3716,71.3806,71.3446,71.3446,9200.0
2015-01-13 11:10:00,79.11,79.11,79.01,79.06,11700.0,71.3536,71.3536,71.2634,71.3085,11700.0
2015-01-13 11:15:00,79.07,79.07,78.93,78.96,17100.0,71.3175,71.3175,71.1912,71.2183,17100.0
2015-01-13 11:20:00,78.94,78.94,78.8,78.88,10000.0,71.2002,71.2002,71.074,71.1461,10000.0
2015-01-13 11:25:00,78.88,78.93,78.85,78.9,13500.0,71.1461,71.1912,71.1191,71.1642,13500.0
2015-01-13 11:30:00,78.92,79.01,78.88,78.93,10000.0,71.1822,71.2634,71.1461,71.1912,10000.0
2015-01-13 11:35:00,78.92,79.01,78.92,78.97,6800.0,71.1822,71.2634,71.1822,71.2273,6800.0
2015-01-13 11:40:00,78.97,78.99,78.86,78.93,5800.0,71.2273,71.2453,71.1281,71.1912,5800.0
2015-01-13 11:45:00,78.92,78.95,78.82,78.95,4000.0,71.1822,71.2093,71.092,71.2093,4000.0
2015-01-13 11:50:00,78.95,78.97,78.9,78.93,9100.0,71.2093,71.2273,71.1642,71.1912,9100.0
2015-01-13 11:55:00,78.93,78.98,78.86,78.98,12000.0,71.1912,71.2363,71.1281,71.2363,12000.0
2015-01-13 12:00:00,78.99,79.0,78.8,78.87,4200.0,71.2453,71.2544,71.074,71.1371,4200.0
2015-01-13 12:05:00,78.88,78.88,78.81,78.84,2900.0,71.1461,71.1461,71.083,71.1101,2900.0
2015-01-13 12:10:00,78.82,78.91,78.79,78.89,8200.0,71.092,71.1732,71.065,71.1551,8200.0
2015-01-13 12:15:00,78.87,78.89,78.79,78.81,6000.0,71.1371,71.1551,71.065,71.083,6000.0
2015-01-13 12:20:00,78.83,78.83,78.59,78.66,14200.0,71.101,71.101,70.8846,70.9477,14200.0
2015-01-13 12:25:00,78.65,78.7,78.59,78.61,4000.0,70.9387,70.9838,70.8846,70.9026,4000.0
2015-01-13 12:30:00,78.61,78.61,78.44,78.49,8700.0,70.9026,70.9026,70.7493,70.7944,8700.0
2015-01-13 12:35:00,78.47,78.51,78.43,78.47,4900.0,70.7763,70.8124,70.7403,70.7763,4900.0
2015-01-13 12:40:00,78.46,78.46,78.37,78.4,4600.0,70.7673,70.7673,70.6861,70.7132,4600.0
2015-01-13 12:45:00,78.4,78.51,78.35,78.51,4500.0,70.7132,70.8124,70.6681,70.8124,4500.0
2015-01-13 12:50:00,78.54,78.61,78.45,78.47,18000.0,70.8395,70.9026,70.7583,70.7763,18000.0
2015-01-13 12:55:00,78.48,78.61,78.48,78.61,15300.0,70.7853,70.9026,70.7853,70.9026,15300.0
2015-01-13 13:00:00,78.64,78.82,78.62,78.76,32700.0,70.9297,71.092,70.9116,71.0379,32700.0
2015-01-13 13:05:00,78.75,78.83,78.74,78.76,13500.0,71.0289,71.101,71.0199,71.0379,13500.0
2015-01-13 13:10:00,78.76,78.81,78.76,78.78,5900.0,71.0379,71.083,71.0379,71.0559,5900.0
2015-01-13 13:15:00,78.76,78.87,78.73,78.82,34000.0,71.0379,71.1371,71.0108,71.092,34000.0
2015-01-13 13:20:00,78.81,78.89,78.65,78.65,82900.0,71.083,71.1551,70.9387,70.9387,82900.0
2015-01-13 13:25:00,78.65,78.7,78.44,78.57,74500.0,70.9387,70.9838,70.7493,70.8665,74500.0
2015-01-13 13:30:00,78.55,78.9,78.32,78.35,81900.0,70.8485,71.1642,70.641,70.6681,81900.0
2015-01-13 13:35:00,78.38,78.39,78.24,78.29,19300.0,70.6952,70.7042,70.5689,70.614,19300.0
2015-01-13 13:40:00,78.31,78.35,78.23,78.25,12500.0,70.632,70.6681,70.5599,70.5779,12500.0
2015-01-13 13:45:00,78.23,78.29,78.18,78.18,34300.0,70.5599,70.614,70.5148,70.5148,34300.0
2015-01-13 13:50:00,78.17,78.22,77.78,77.86,14900.0,70.5057,70.5508,70.154,70.2261,14900.0
2015-01-13 13:55:00,77.85,77.86,77.65,77.76,78700.0,70.2171,70.2261,70.0367,70.1359,78700.0
2015-01-13 14:00:00,77.76,77.77,77.63,77.71,10300.0,70.1359,70.145,70.0187,70.0908,10300.0
2015-01-13 14:05:00,77.74,77.74,77.37,77.54,35900.0,70.1179,70.1179,69.7842,69.9375,35900.0
2015-01-13 14:10:00,77.54,77.57,77.26,77.39,11300.0,69.9375,69.9646,69.685,69.8022,11300.0
2015-01-13 14:15:00,77.37,77.5,77.33,77.44,8200.0,69.7842,69.9014,69.7481,69.8473,8200.0
2015-01-13 14:20:00,77.42,77.47,77.39,77.44,7100.0,69.8293,69.8744,69.8022,69.8473,7100.0
2015-01-13 14:25:00,77.46,77.6,77.46,77.53,18900.0,69.8654,69.9916,69.8654,69.9285,18900.0
2015-01-13 14:30:00,77.56,77.65,77.55,77.6,13600.0,69.9556,70.0367,69.9465,69.9916,13600.0
2015-01-13 14:35:00,77.61,77.74,77.6,77.73,9600.0,70.0006,70.1179,69.9916,70.1089,9600.0
2015-01-13 14:40:00,77.7,77.7,77.54,77.66,11200.0,70.0818,70.0818,69.9375,70.0457,11200.0
2015-01-13 14:45:00,77.63,77.71,77.59,77.61,19700.0,70.0187,70.0908,69.9826,70.0006,19700.0
2015-01-13 14:50:00,77.62,77.68,77.58,77.6,8400.0,70.0097,70.0638,69.9736,69.9916,8400.0
2015-01-13 14:55:00,77.62,77.62,77.28,77.3,16700.0,70.0097,70.0097,69.703,69.721,16700.0
2015-01-13 15:00:00,77.31,77.39,77.3,77.32,13300.0,69.7301,69.8022,69.721,69.7391,13300.0
2015-01-13 15:05:00,77.34,77.34,77.17,77.18,12800.0,69.7571,69.7571,69.6038,69.6128,12800.0
2015-01-13 15:10:00,77.18,77.45,77.18,77.43,24300.0,69.6128,69.8563,69.6128,69.8383,24300.0
2015-01-13 15:15:00,77.46,77.56,77.41,77.42,16200.0,69.8654,69.9556,69.8203,69.8293,16200.0
2015-01-13 15:20:00,77.45,77.5,77.38,77.44,14500.0,69.8563,69.9014,69.7932,69.8473,14500.0
2015-01-13 15:25:00,77.47,77.53,77.29,77.3,19800.0,69.8744,69.9285,69.712,69.721,19800.0
2015-01-13 15:30:00,77.29,77.64,77.28,77.55,24900.0,69.712,70.0277,69.703,69.9465,24900.0
2015-01-13 15:35:00,77.58,77.76,77.52,77.73,32800.0,69.9736,70.1359,69.9195,70.1089,32800.0
2015-01-13 15:40:00,77.74,77.83,77.62,77.62,41500.0,70.1179,70.1991,70.0097,70.0097,41500.0
2015-01-13 15:45:00,77.65,77.65,77.43,77.47,46600.0,70.0367,70.0367,69.8383,69.8744,46600.0
2015-01-13 15:50:00,77.49,77.54,77.33,77.39,44700.0,69.8924,69.9375,69.7481,69.8022,44700.0
2015-01-13 15:55:00,77.38,77.46,77.35,77.42,86800.0,69.7932,69.8654,69.7661,69.8293,86800.0
2015-01-14 09:30:00,76.22,76.53,75.99,76.47,47400.0,68.7469,69.0265,68.5395,68.9724,47400.0
2015-01-14 09:35:00,76.49,76.72,76.31,76.72,16800.0,68.9905,69.1979,68.8281,69.1979,16800.0
2015-01-14 09:40:00,76.73,76.86,76.4,76.54,11700.0,69.2069,69.3242,68.9093,69.0356,11700.0
2015-01-14 09:45:00,76.52,76.76,76.46,76.76,10300.0,69.0175,69.234,68.9634,69.234,10300.0
2015-01-14 09:50:00,76.73,76.77,76.63,76.69,24400.0,69.2069,69.243,69.1167,69.1709,24400.0
2015-01-14 09:55:00,76.73,76.77,76.59,76.62,5300.0,69.2069,69.243,69.0807,69.1077,5300.0
2015-01-14 10:00:00,76.58,76.78,76.57,76.68,12500.0,69.0716,69.252,69.0626,69.1618,12500.0
2015-01-14 10:05:00,76.72,76.93,76.65,76.93,16700.0,69.1979,69.3873,69.1348,69.3873,16700.0
2015-01-14 10:10:00,76.95,77.02,76.73,76.79,9100.0,69.4054,69.4685,69.2069,69.261,9100.0
2015-01-14 10:15:00,76.8,76.85,76.63,76.65,11700.0,69.2701,69.3152,69.1167,69.1348,11700.0
2015-01-14 10:20:00,76.62,76.84,76.62,76.68,19400.0,69.1077,69.3061,69.1077,69.1618,19400.0
2015-01-14 10:25:00,76.68,76.77,76.59,76.74,14200.0,69.1618,69.243,69.0807,69.2159,14200.0
2015-01-14 10:30:00,76.74,76.83,76.67,76.82,48700.0,69.2159,69.2971,69.1528,69.2881,48700.0
2015-01-14 10:35:00,76.82,76.87,76.65,76.66,18400.0,69.2881,69.3332,69.1348,69.1438,18400.0
2015-01-14 10:40:00,76.64,76.76,76.61,76.73,5600.0,69.1258,69.234,69.0987,69.2069,5600.0
2015-01-14 10:45:00,76.75,76.85,76.72,76.76,19000.0,69.225,69.3152,69.1979,69.234,19000.0
2015-01-14 10:50:00,76.76,76.84,76.65,76.68,17900.0,69.234,69.3061,69.1348,69.1618,17900.0
2015-01-14 10:55:00,76.68,76.71,76.6,76.66,10700.0,69.1618,69.1889,69.0897,69.1438,10700.0
2015-01-14 11:00:00,76.67,76.7,76.52,76.54,32600.0,69.1528,69.1799,69.0175,69.0356,32600.0
2015-01-14 11:05:00,76.55,76.55,76.33,76.33,16100.0,69.0446,69.0446,68.8461,68.8461,16100.0
2015-01-14 11:10:00,76.36,76.44,76.26,76.26,15800.0,68.8732,68.9454,68.783,68.783,15800.0
2015-01-14 11:15:00,76.26,76.47,76.26,76.41,15500.0,68.783,68.9724,68.783,68.9183,15500.0
2015-01-14 11:20:00,76.4,76.5,76.4,76.43,11100.0,68.9093,68.9995,68.9093,68.9363,11100.0
2015-01-14 11:25:00,76.42,76.49,76.4,76.46,6900.0,68.9273,68.9905,68.9093,68.9634,6900.0
2015-01-14 11:30:00,76.45,76.49,76.33,76.37,7700.0,68.9544,68.9905,68.8461,68.8822,7700.0
2015-01-14 11:35:00,76.38,76.48,76.31,76.48,12100.0,68.8912,68.9814,68.8281,68.9814,12100.0
2015-01-14 11:40:00,76.53,76.67,76.51,76.53,13500.0,69.0265,69.1528,69.0085,69.0265,13500.0
2015-01-14 11:45:00,76.56,76.58,76.5,76.5,15200.0,69.0536,69.0716,68.9995,68.9995,15200.0
2015-01-14 11:50:00,76.5,76.54,76.29,76.32,17700.0,68.9995,69.0356,68.8101,68.8371,17700.0
2015-01-14 11:55:00,76.34,76.36,76.15,76.21,17600.0,68.8552,68.8732,68.6838,68.7379,17600.0
2015-01-14 12:00:00,76.22,76.34,76.17,76.33,10400.0,68.7469,68.8552,68.7018,68.8461,10400.0
2015-01-14 12:05:00,76.33,76.33,76.16,76.16,16100.0,68.8461,68.8461,68.6928,68.6928,16100.0
2015-01-14 12:10:00,76.15,76.17,76.04,76.1,10700.0,68.6838,68.7018,68.5846,68.6387,10700.0
2015-01-14 12:15:00,76.09,76.1,75.94,76.02,16200.0,68.6297,68.6387,68.4944,68.5665,16200.0
2015-01-14 12:20:00,76.01,76.16,75.94,76.13,18200.0,68.5575,68.6928,68.4944,68.6658,18200.0
2015-01-14 12:25:00,76.11,76.23,76.08,76.13,27200.0,68.6477,68.756,68.6207,68.6658,27200.0
2015-01-14 12:30:00,76.13,76.19,76.05,76.12,20900.0,68.6658,68.7199,68.5936,68.6567,20900.0
2015-01-14 12:35:00,76.09,76.2,76.08,76.16,12100.0,68.6297,68.7289,68.6207,68.6928,12100.0
2015-01-14 12:40:00,76.17,76.25,76.08,76.09,9500.0,68.7018,68.774,68.6207,68.6297,9500.0
2015-01-14 12:45:00,76.09,76.15,75.97,76.07,10400.0,68.6297,68.6838,68.5214,68.6116,10400.0
2015-01-14 12:50:00,76.07,76.07,75.97,76.0,7900.0,68.6116,68.6116,68.5214,68.5485,7900.0
2015-01-14 12:55:00,76.03,76.08,75.94,75.99,9500.0,68.5756,68.6207,68.4944,68.5395,9500.0
2015-01-14 13:00:00,76.03,76.09,75.95,75.97,11600.0,68.5756,68.6297,68.5034,68.5214,11600.0
2015-01-14 13:05:00,75.96,76.01,75.87,75.88,17700.0,68.5124,68.5575,68.4312,68.4403,17700.0
2015-01-14 13:10:00,75.88,75.9,75.8,75.83,15100.0,68.4403,68.4583,68.3681,68.3952,15100.0
2015-01-14 13:15:00,75.79,75.94,75.78,75.94,11300.0,68.3591,68.4944,68.3501,68.4944,11300.0
2015-01-14 13:20:00,75.94,75.95,75.85,75.88,28700.0,68.4944,68.5034,68.4132,68.4403,28700.0
2015-01-14 13:25:00,75.85,75.96,75.83,75.84,11100.0,68.4132,68.5124,68.3952,68.4042,11100.0
2015-01-14 13:30:00,75.83,75.87,75.74,75.78,21000.0,68.3952,68.4312,68.314,68.3501,21000.0
2015-01-14 13:35:00,75.78,75.78,75.65,75.67,19800.0,68.3501,68.3501,68.2328,68.2509,19800.0
2015-01-14 13:40:00,75.67,75.72,75.52,75.53,18700.0,68.2509,68.296,68.1156,68.1246,18700.0
2015-01-14 13:45:00,75.5,75.65,75.47,75.57,23500.0,68.0975,68.2328,68.0705,68.1607,23500.0
2015-01-14 13:50:00,75.58,75.6,75.48,75.5,11100.0,68.1697,68.1877,68.0795,68.0975,11100.0
2015-01-14 13:55:00,75.5,75.61,75.48,75.52,17500.0,68.0975,68.1967,68.0795,68.1156,17500.0
2015-01-14 14:00:00,75.56,75.74,75.53,75.71,14800.0,68.1516,68.314,68.1246,68.2869,14800.0
2015-01-14 14:05:00,75.71,75.78,75.67,75.72,21000.0,68.2869,68.3501,68.2509,68.296,21000.0
2015-01-14 14:10:00,75.73,76.04,75.69,76.03,22000.0,68.305,68.5846,68.2689,68.5756,22000.0
2015-01-14 14:15:00,76.04,76.08,75.91,76.08,18500.0,68.5846,68.6207,68.4673,68.6207,18500.0
2015-01-14 14:20:00,76.06,76.1,75.99,76.02,16200.0,68.6026,68.6387,68.5395,68.5665,16200.0
2015-01-14 14:25:00,76.03,76.17,75.98,76.14,15900.0,68.5756,68.7018,68.5305,68.6748,15900.0
2015-01-14 14:30:00,76.16,76.3,76.11,76.21,21600.0,68.6928,68.8191,68.6477,68.7379,21600.0
2015-01-14 14:35:00,76.19,76.25,76.1,76.16,13000.0,68.7199,68.774,68.6387,68.6928,13000.0
2015-01-14 14:40:00,76.18,76.26,76.08,76.15,47400.0,68.7109,68.783,68.6207,68.6838,47400.0
2015-01-14 14:45:00,76.13,76.19,76.1,76.1,15600.0,68.6658,68.7199,68.6387,68.6387,15600.0
2015-01-14 14:50:00,76.12,76.12,75.93,76.01,20800.0,68.6567,68.6567,68.4854,68.5575,20800.0
2015-01-14 14:55:00,76.02,76.03,75.95,76.02,16800.0,68.5665,68.5756,68.5034,68.5665,16800.0
2015-01-14 15:00:00,76.01,76.27,75.97,76.23,19300.0,68.5575,68.792,68.5214,68.756,19300.0
2015-01-14 15:05:00,76.24,76.32,76.13,76.25,13700.0,68.765,68.8371,68.6658,68.774,13700.0
2015-01-14 15:10:00,76.23,76.26,76.1,76.21,13700.0,68.756,68.783,68.6387,68.7379,13700.0
2015-01-14 15:15:00,76.24,76.6,76.24,76.52,22300.0,68.765,69.0897,68.765,69.0175,22300.0
2015-01-14 15:20:00,76.5,76.66,76.46,76.6,32900.0,68.9995,69.1438,68.9634,69.0897,32900.0
2015-01-14 15:25:00,76.61,76.61,76.36,76.53,21500.0,69.0987,69.0987,68.8732,69.0265,21500.0
2015-01-14 15:30:00,76.52,76.62,76.3,76.35,29300.0,69.0175,69.1077,68.8191,68.8642,29300.0
2015-01-14 15:35:00,76.35,76.45,76.29,76.42,24900.0,68.8642,68.9544,68.8101,68.9273,24900.0
2015-01-14 15:40:00,76.41,76.55,76.38,76.39,33400.0,68.9183,69.0446,68.8912,68.9003,33400.0
2015-01-14 15:45:00,76.39,76.59,76.39,76.56,38200.0,68.9003,69.0807,68.9003,69.0536,38200.0
2015-01-14 15:50:00,76.55,76.59,76.5,76.54,37000.0,69.0446,69.0807,68.9995,69.0356,37000.0
2015-01-14 15:55:00,76.54,76.61,76.5,76.56,78700.0,69.0356,69.0987,68.9995,69.0536,78700.0
2015-01-15 09:30:00,76.69,77.58,76.69,77.06,34600.0,69.1709,69.9736,69.1709,69.5046,34600.0
2015-01-15 09:35:00,77.06,77.17,76.7,77.01,13200.0,69.5046,69.6038,69.1799,69.4595,13200.0
2015-01-15 09:40:00,76.98,76.98,76.71,76.74,53000.0,69.4324,69.4324,69.1889,69.2159,53000.0
2015-01-15 09:45:00,76.73,76.9,76.66,76.76,20200.0,69.2069,69.3603,69.1438,69.234,20200.0
2015-01-15 09:50:00,76.77,77.11,76.77,76.99,18400.0,69.243,69.5497,69.243,69.4414,18400.0
2015-01-15 09:55:00,77.02,77.02,76.72,76.92,15000.0,69.4685,69.4685,69.1979,69.3783,15000.0
2015-01-15 10:00:00,76.87,76.96,76.7,76.78,18300.0,69.3332,69.4144,69.1799,69.252,18300.0
2015-01-15 10:05:00,76.7,77.08,76.69,77.03,18000.0,69.1799,69.5226,69.1709,69.4775,18000.0
2015-01-15 10:10:00,76.99,77.1,76.81,77.01,17300.0,69.4414,69.5407,69.2791,69.4595,17300.0
2015-01-15 10:15:00,76.95,77.32,76.95,77.32,42700.0,69.4054,69.7391,69.4054,69.7391,42700.0
2015-01-15 10:20:00,77.32,77.32,77.18,77.31,17600.0,69.7391,69.7391,69.6128,69.7301,17600.0
2015-01-15 10:25:00,77.3,77.4,77.19,77.39,8600.0,69.721,69.8112,69.6218,69.8022,8600.0
2015-01-15 10:30:00,77.41,77.73,77.41,77.62,21700.0,69.8203,70.1089,69.8203,70.0097,21700.0
2015-01-15 10:35:00,77.6,77.69,77.51,77.56,57100.0,69.9916,70.0728,69.9105,69.9556,57100.0
2015-01-15 10:40:00,77.6,77.66,77.47,77.51,18600.0,69.9916,70.0457,69.8744,69.9105,18600.0
2015-01-15 10:45:00,77.52,77.64,77.48,77.52,15900.0,69.9195,70.0277,69.8834,69.9195,15900.0
2015-01-15 10:50:00,77.54,77.61,77.44,77.52,30600.0,69.9375,70.0006,69.8473,69.9195,30600.0
2015-01-15 10:55:00,77.54,77.54,77.28,77.34,8600.0,69.9375,69.9375,69.703,69.7571,8600.0
2015-01-15 11:00:00,77.33,77.48,77.33,77.36,13800.0,69.7481,69.8834,69.7481,69.7752,13800.0
2015-01-15 11:05:00,77.35,77.38,77.28,77.38,12200.0,69.7661,69.7932,69.703,69.7932,12200.0
2015-01-15 11:10:00,77.36,77.38,77.26,77.35,16500.0,69.7752,69.7932,69.685,69.7661,16500.0
2015-01-15 11:15:00,77.34,77.36,77.18,77.22,26700.0,69.7571,69.7752,69.6128,69.6489,26700.0
2015-01-15 11:20:00,77.22,77.22,77.14,77.14,5900.0,69.6489,69.6489,69.5767,69.5767,5900.0
2015-01-15 11:25:00,77.13,77.2,77.05,77.14,16300.0,69.5677,69.6308,69.4956,69.5767,16300.0
2015-01-15 11:30:00,77.15,77.25,77.05,77.2,31000.0,69.5857,69.6759,69.4956,69.6308,31000.0
2015-01-15 11:35:00,77.18,77.21,76.82,76.9,30900.0,69.6128,69.6399,69.2881,69.3603,30900.0
2015-01-15 11:40:00,76.9,77.09,76.81,77.09,43000.0,69.3603,69.5316,69.2791,69.5316,43000.0
2015-01-15 11:45:00,77.07,77.2,77.05,77.05,8700.0,69.5136,69.6308,69.4956,69.4956,8700.0
2015-01-15 11:50:00,77.06,77.07,76.89,77.07,12100.0,69.5046,69.5136,69.3512,69.5136,12100.0
2015-01-15 11:55:00,77.04,77.04,76.86,76.95,25400.0,69.4865,69.4865,69.3242,69.4054,25400.0
2015-01-15 12:00:00,76.95,77.09,76.93,76.98,18000.0,69.4054,69.5316,69.3873,69.4324,18000.0
2015-01-15 12:05:00,76.98,77.1,76.94,77.01,13400.0,69.4324,69.5407,69.3963,69.4595,13400.0
2015-01-15 12:10:00,77.0,77.09,76.95,76.97,11900.0,69.4505,69.5316,69.4054,69.4234,11900.0
2015-01-15 12:15:00,76.98,77.0,76.76,76.83,11100.0,69.4324,69.4505,69.234,69.2971,11100.0
2015-01-15 12:20:00,76.8,76.87,76.74,76.79,10700.0,69.2701,69.3332,69.2159,69.261,10700.0
2015-01-15 12:25:00,76.81,76.97,76.81,76.9,12600.0,69.2791,69.4234,69.2791,69.3603,12600.0
2015-01-15 12:30:00,76.86,76.94,76.79,76.94,10400.0,69.3242,69.3963,69.261,69.3963,10400.0
2015-01-15 12:35:00,76.89,76.89,76.74,76.82,8900.0,69.3512,69.3512,69.2159,69.2881,8900.0
2015-01-15 12:40:00,76.81,76.82,76.6,76.61,17600.0,69.2791,69.2881,69.0897,69.0987,17600.0
2015-01-15 12:45:00,76.62,76.64,76.46,76.62,16300.0,69.1077,69.1258,68.9634,69.1077,16300.0
2015-01-15 12:50:00,76.61,76.66,76.5,76.66,12400.0,69.0987,69.1438,68.9995,69.1438,12400.0
2015-01-15 12:55:00,76.65,76.7,76.56,76.69,5200.0,69.1348,69.1799,69.0536,69.1709,5200.0
2015-01-15 13:00:00,76.65,76.88,76.56,76.88,11900.0,69.1348,69.3422,69.0536,69.3422,11900.0
2015-01-15 13:05:00,76.92,76.95,76.83,76.83,7300.0,69.3783,69.4054,69.2971,69.2971,7300.0
2015-01-15 13:10:00,76.84,77.04,76.83,77.01,13700.0,69.3061,69.4865,69.2971,69.4595,13700.0
2015-01-15 13:15:00,77.01,77.08,76.95,77.02,10700.0,69.4595,69.5226,69.4054,69.4685,10700.0
2015-01-15 13:20:00,77.02,77.05,76.86,76.86,6800.0,69.4685,69.4956,69.3242,69.3242,6800.0
2015-01-15 13:25:00,76.88,76.94,76.75,76.75,10200.0,69.3422,69.3963,69.225,69.225,10200.0
2015-01-15 13:30:00,76.76,76.81,76.65,76.69,7100.0,69.234,69.2791,69.1348,69.1709,7100.0
2015-01-15 13:35:00,76.68,76.68,76.5,76.51,11500.0,69.1618,69.1618,68.9995,69.0085,11500.0
2015-01-15 13:40:00,76.51,76.61,76.51,76.55,2500.0,69.0085,69.0987,69.0085,69.0446,2500.0
2015-01-15 13:45:00,76.55,76.63,76.5,76.61,9500.0,69.0446,69.1167,68.9995,69.0987,9500.0
2015-01-15 13:50:00,76.61,76.75,76.61,76.7,10100.0,69.0987,69.225,69.0987,69.1799,10100.0
2015-01-15 13:55:00,76.7,76.71,76.56,76.56,8700.0,69.1799,69.1889,69.0536,69.0536,8700.0
2015-01-15 14:00:00,76.56,76.6,76.5,76.59,7000.0,69.0536,69.0897,68.9995,69.0807,7000.0
2015-01-15 14:05:00,76.58,76.69,76.53,76.68,8900.0,69.0716,69.1709,69.0265,69.1618,8900.0
2015-01-15 14:10:00,76.67,76.67,76.53,76.64,8300.0,69.1528,69.1528,69.0265,69.1258,8300.0
2015-01-15 14:15:00,76.62,76.75,76.61,76.7,13800.0,69.1077,69.225,69.0987,69.1799,13800.0
2015-01-15 14:20:00,76.71,76.72,76.55,76.6,11700.0,69.1889,69.1979,69.0446,69.0897,11700.0
2015-01-15 14:25:00,76.62,76.64,76.55,76.56,7400.0,69.1077,69.1258,69.0446,69.0536,7400.0
2015-01-15 14:30:00,76.55,76.67,76.47,76.67,11200.0,69.0446,69.1528,68.9724,69.1528,11200.0
2015-01-15 14:35:00,76.69,76.7,76.58,76.65,6400.0,69.1709,69.1799,69.0716,69.1348,6400.0
2015-01-15 14:40:00,76.65,76.68,76.63,76.65,8300.0,69.1348,69.1618,69.1167,69.1348,8300.0
2015-01-15 14:45:00,76.64,76.7,76.55,76.6,12800.0,69.1258,69.1799,69.0446,69.0897,12800.0
2015-01-15 14:50:00,76.58,76.65,76.57,76.64,8700.0,69.0716,69.1348,69.0626,69.1258,8700.0
2015-01-15 14:55:00,76.64,76.76,76.55,76.66,21100.0,69.1258,69.234,69.0446,69.1438,21100.0
2015-01-15 15:00:00,76.66,76.77,76.65,76.69,10500.0,69.1438,69.243,69.1348,69.1709,10500.0
2015-01-15 15:05:00,76.67,76.67,76.55,76.58,11900.0,69.1528,69.1528,69.0446,69.0716,11900.0
2015-01-15 15:10:00,76.56,76.56,76.36,76.39,6900.0,69.0536,69.0536,68.8732,68.9003,6900.0
2015-01-15 15:15:00,76.4,76.47,76.33,76.46,12300.0,68.9093,68.9724,68.8461,68.9634,12300.0
2015-01-15 15:20:00,76.48,76.48,76.36,76.41,11900.0,68.9814,68.9814,68.8732,68.9183,11900.0
2015-01-15 15:25:00,76.43,76.62,76.41,76.53,20200.0,68.9363,69.1077,68.9183,69.0265,20200.0
2015-01-15 15:30:00,76.52,76.64,76.42,76.59,36000.0,69.0175,69.1258,68.9273,69.0807,36000.0
2015-01-15 15:35:00,76.57,76.58,76.39,76.4,38700.0,69.0626,69.0716,68.9003,68.9093,38700.0
2015-01-15 15:40:00,76.4,76.48,76.3,76.41,46800.0,68.9093,68.9814,68.8191,68.9183,46800.0
2015-01-15 15:45:00,76.42,76.42,76.25,76.26,67000.0,68.9273,68.9273,68.774,68.783,67000.0
2015-01-15 15:50:00,76.25,76.26,76.06,76.1,66300.0,68.774,68.783,68.6026,68.6387,66300.0
2015-01-15 15:55:00,76.11,76.13,76.01,76.09,85400.0,68.6477,68.6658,68.5575,68.6297,85400.0
2015-01-16 09:30:00,76.0,76.1,75.5,76.04,98900.0,68.5485,68.6387,68.0975,68.5846,98900.0
2015-01-16 09:35:00,76.18,76.19,75.8,75.99,29700.0,68.7109,68.7199,68.3681,68.5395,29700.0
2015-01-16 09:40:00,75.99,76.11,75.88,75.98,33900.0,68.5395,68.6477,68.4403,68.5305,33900.0
2015-01-16 09:45:00,76.01,76.01,75.74,75.79,4000.0,68.5575,68.5575,68.314,68.3591,4000.0
2015-01-16 09:50:00,75.83,75.97,75.69,75.82,42600.0,68.3952,68.5214,68.2689,68.3862,42600.0
2015-01-16 09:55:00,75.81,75.93,75.76,75.76,13600.0,68.3771,68.4854,68.332,68.332,13600.0
2015-01-16 10:00:00,75.85,76.01,75.64,75.76,71700.0,68.4132,68.5575,68.2238,68.332,71700.0
2015-01-16 10:05:00,75.74,75.81,75.48,75.52,24300.0,68.314,68.3771,68.0795,68.1156,24300.0
2015-01-16 10:10:00,75.52,75.59,75.28,75.37,34500.0,68.1156,68.1787,67.8991,67.9803,34500.0
2015-01-16 10:15:00,75.46,75.66,75.44,75.66,7200.0,68.0614,68.2418,68.0434,68.2418,7200.0
2015-01-16 10:20:00,75.65,75.78,75.56,75.78,12100.0,68.2328,68.3501,68.1516,68.3501,12100.0
2015-01-16 10:25:00,75.8,75.92,75.74,75.78,34800.0,68.3681,68.4763,68.314,68.3501,34800.0
2015-01-16 10:30:00,75.82,75.95,75.75,75.81,42700.0,68.3862,68.5034,68.323,68.3771,42700.0
2015-01-16 10:35:00,75.81,75.83,75.62,75.7,9700.0,68.3771,68.3952,68.2058,68.2779,9700.0
2015-01-16 10:40:00,75.71,75.8,75.68,75.76,15400.0,68.2869,68.3681,68.2599,68.332,15400.0
2015-01-16 10:45:00,75.77,75.81,75.63,75.67,23400.0,68.3411,68.3771,68.2148,68.2509,23400.0
2015-01-16 10:50:00,75.69,75.9,75.69,75.89,25900.0,68.2689,68.4583,68.2689,68.4493,25900.0
2015-01-16 10:55:00,75.89,76.01,75.86,75.95,73800.0,68.4493,68.5575,68.4222,68.5034,73800.0
2015-01-16 11:00:00,75.96,76.01,75.89,75.89,37300.0,68.5124,68.5575,68.4493,68.4493,37300.0
2015-01-16 11:05:00,75.88,76.02,75.85,75.99,28900.0,68.4403,68.5665,68.4132,68.5395,28900.0
2015-01-16 11:10:00,75.97,75.97,75.83,75.91,13400.0,68.5214,68.5214,68.3952,68.4673,13400.0
2015-01-16 11:15:00,75.89,76.13,75.89,76.05,25800.0,68.4493,68.6658,68.4493,68.5936,25800.0
2015-01-16 11:20:00,76.04,76.04,75.87,75.88,28400.0,68.5846,68.5846,68.4312,68.4403,28400.0
2015-01-16 11:25:00,75.87,75.87,75.72,75.72,17600.0,68.4312,68.4312,68.296,68.296,17600.0
2015-01-16 11:30:00,75.75,75.85,75.72,75.78,19000.0,68.323,68.4132,68.296,68.3501,19000.0
2015-01-16 11:35:00,75.75,75.89,75.7,75.85,23300.0,68.323,68.4493,68.2779,68.4132,23300.0
2015-01-16 11:40:00,75.88,75.98,75.86,75.95,13000.0,68.4403,68.5305,68.4222,68.5034,13000.0
2015-01-16 11:45:00,75.96,75.96,75.8,75.82,15300.0,68.5124,68.5124,68.3681,68.3862,15300.0
2015-01-16 11:50:00,75.8,75.81,75.72,75.75,11200.0,68.3681,68.3771,68.296,68.323,11200.0
2015-01-16 11:55:00,75.75,75.87,75.75,75.82,9400.0,68.323,68.4312,68.323,68.3862,9400.0
2015-01-16 12:00:00,75.84,75.88,75.74,75.84,15900.0,68.4042,68.4403,68.314,68.4042,15900.0
2015-01-16 12:05:00,75.87,75.9,75.78,75.81,7700.0,68.4312,68.4583,68.3501,68.3771,7700.0
2015-01-16 12:10:00,75.8,75.89,75.79,75.87,7700.0,68.3681,68.4493,68.3591,68.4312,7700.0
2015-01-16 12:15:00,75.86,75.86,75.7,75.72,41400.0,68.4222,68.4222,68.2779,68.296,41400.0
2015-01-16 12:20:00,75.71,75.75,75.65,75.73,18200.0,68.2869,68.323,68.2328,68.305,18200.0
2015-01-16 12:25:00,75.74,75.93,75.74,75.89,8700.0,68.314,68.4854,68.314,68.4493,8700.0
2015-01-16 12:30:00,75.88,75.92,75.83,75.89,23400.0,68.4403,68.4763,68.3952,68.4493,23400.0
2015-01-16 12:35:00,75.9,75.91,75.84,75.91,14000.0,68.4583,68.4673,68.4042,68.4673,14000.0
2015-01-16 12:40:00,75.9,76.03,75.9,75.99,22000.0,68.4583,68.5756,68.4583,68.5395,22000.0
2015-01-16 12:45:00,75.98,75.99,75.83,75.85,35900.0,68.5305,68.5395,68.3952,68.4132,35900.0
2015-01-16 12:50:00,75.87,76.07,75.87,76.03,25500.0,68.4312,68.6116,68.4312,68.5756,25500.0
2015-01-16 12:55:00,76.04,76.07,75.96,76.0,14600.0,68.5846,68.6116,68.5124,68.5485,14600.0
2015-01-16 13:00:00,76.0,76.01,75.78,75.8,19100.0,68.5485,68.5575,68.3501,68.3681,19100.0
2015-01-16 13:05:00,75.82,75.95,75.8,75.89,10900.0,68.3862,68.5034,68.3681,68.4493,10900.0
2015-01-16 13:10:00,75.92,75.97,75.86,75.86,11200.0,68.4763,68.5214,68.4222,68.4222,11200.0
2015-01-16 13:15:00,75.88,75.88,75.81,75.81,12700.0,68.4403,68.4403,68.3771,68.3771,12700.0
2015-01-16 13:20:00,75.81,75.89,75.75,75.85,17000.0,68.3771,68.4493,68.323,68.4132,17000.0
2015-01-16 13:25:00,75.86,75.87,75.72,75.78,13400.0,68.4222,68.4312,68.296,68.3501,13400.0
2015-01-16 13:30:00,75.79,75.89,75.76,75.89,8800.0,68.3591,68.4493,68.332,68.4493,8800.0
2015-01-16 13:35:00,75.87,75.93,75.83,75.85,53800.0,68.4312,68.4854,68.3952,68.4132,53800.0
2015-01-16 13:40:00,75.84,75.92,75.75,75.89,17200.0,68.4042,68.4763,68.323,68.4493,17200.0
2015-01-16 13:45:00,75.86,75.9,75.81,75.88,12300.0,68.4222,68.4583,68.3771,68.4403,12300.0
2015-01-16 13:50:00,75.86,75.93,75.81,75.91,14400.0,68.4222,68.4854,68.3771,68.4673,14400.0
2015-01-16 13:55:00,75.91,75.95,75.89,75.95,8400.0,68.4673,68.5034,68.4493,68.5034,8400.0
2015-01-16 14:00:00,75.95,76.0,75.92,75.93,30000.0,68.5034,68.5485,68.4763,68.4854,30000.0
2015-01-16 14:05:00,75.94,75.97,75.9,75.93,16600.0,68.4944,68.5214,68.4583,68.4854,16600.0
2015-01-16 14:10:00,75.91,75.96,75.85,75.88,26800.0,68.4673,68.5124,68.4132,68.4403,26800.0
2015-01-16 14:15:00,75.91,75.96,75.91,75.96,12300.0,68.4673,68.5124,68.4673,68.5124,12300.0
2015-01-16 14:20:00,75.96,75.98,75.92,75.92,17200.0,68.5124,68.5305,68.4763,68.4763,17200.0
2015-01-16 14:25:00,75.93,75.96,75.86,75.95,16100.0,68.4854,68.5124,68.4222,68.5034,16100.0
2015-01-16 14:30:00,75.96,75.96,75.86,75.95,11400.0,68.5124,68.5124,68.4222,68.5034,11400.0
2015-01-16 14:35:00,75.94,76.0,75.92,75.95,13700.0,68.4944,68.5485,68.4763,68.5034,13700.0
2015-01-16 14:40:00,75.94,76.0,75.94,75.99,21700.0,68.4944,68.5485,68.4944,68.5395,21700.0
2015-01-16 14:45:00,75.99,75.99,75.86,75.87,18100.0,68.5395,68.5395,68.4222,68.4312,18100.0
2015-01-16 14:50:00,75.87,75.96,75.85,75.93,19700.0,68.4312,68.5124,68.4132,68.4854,19700.0
2015-01-16 14:55:00,75.94,76.0,75.93,75.98,21000.0,68.4944,68.5485,68.4854,68.5305,21000.0
2015-01-16 15:00:00,75.98,75.98,75.94,75.97,16300.0,68.5305,68.5305,68.4944,68.5214,16300.0
2015-01-16 15:05:00,75.98,76.0,75.94,75.95,14800.0,68.5305,68.5485,68.4944,68.5034,14800.0
2015-01-16 15:10:00,75.92,75.98,75.9,75.91,11900.0,68.4763,68.5305,68.4583,68.4673,11900.0
2015-01-16 15:15:00,75.92,76.0,75.88,75.92,21600.0,68.4763,68.5485,68.4403,68.4763,21600.0
2015-01-16 15:20:00,75.94,76.01,75.92,75.97,25700.0,68.4944,68.5575,68.4763,68.5214,25700.0
2015-01-16 15:25:00,75.97,75.97,75.91,75.91,24400.0,68.5214,68.5214,68.4673,68.4673,24400.0
2015-01-16 15:30:00,75.91,75.93,75.88,75.93,34200.0,68.4673,68.4854,68.4403,68.4854,34200.0
2015-01-16 15:35:00,75.93,76.02,75.92,76.01,54000.0,68.4854,68.5665,68.4763,68.5575,54000.0
2015-01-16 15:40:00,76.02,76.02,75.84,75.91,188600.0,68.5665,68.5665,68.4042,68.4673,188600.0
2015-01-16 15:45:00,75.91,76.1,75.87,76.01,112400.0,68.4673,68.6387,68.4312,68.5575,112400.0
2015-01-16 15:50:00,76.01,76.06,75.91,75.95,113100.0,68.5575,68.6026,68.4673,68.5034,113100.0
2015-01-16 15:55:00,75.95,75.96,75.86,75.88,119300.0,68.5034,68.5124,68.4222,68.4403,119300.0
2015-01-20 09:30:00,76.71,76.92,76.47,76.61,40700.0,69.1889,69.3783,68.9724,69.0987,40700.0
2015-01-20 09:35:00,76.51,76.59,76.28,76.47,19500.0,69.0085,69.0807,68.801,68.9724,19500.0
2015-01-20 09:40:00,76.37,76.49,76.22,76.49,27600.0,68.8822,68.9905,68.7469,68.9905,27600.0
2015-01-20 09:45:00,76.49,76.52,76.22,76.28,11200.0,68.9905,69.0175,68.7469,68.801,11200.0
2015-01-20 09:50:00,76.23,76.32,76.15,76.19,21600.0,68.756,68.8371,68.6838,68.7199,21600.0
2015-01-20 09:55:00,76.22,76.27,76.09,76.26,30100.0,68.7469,68.792,68.6297,68.783,30100.0
2015-01-20 10:00:00,76.26,76.26,76.09,76.13,11200.0,68.783,68.783,68.6297,68.6658,11200.0
2015-01-20 10:05:00,76.12,76.12,76.0,76.08,26500.0,68.6567,68.6567,68.5485,68.6207,26500.0
2015-01-20 10:10:00,76.11,76.12,75.92,76.03,54100.0,68.6477,68.6567,68.4763,68.5756,54100.0
2015-01-20 10:15:00,76.03,76.07,75.84,75.96,17300.0,68.5756,68.6116,68.4042,68.5124,17300.0
2015-01-20 10:20:00,75.96,76.02,75.9,75.98,10400.0,68.5124,68.5665,68.4583,68.5305,10400.0
2015-01-20 10:25:00,76.0,76.02,75.89,75.9,61200.0,68.5485,68.5665,68.4493,68.4583,61200.0
2015-01-20 10:30:00,75.94,76.08,75.89,75.97,9700.0,68.4944,68.6207,68.4493,68.5214,9700.0
2015-01-20 10:35:00,76.01,76.03,75.84,75.86,11700.0,68.5575,68.5756,68.4042,68.4222,11700.0
2015-01-20 10:40:00,75.81,75.85,75.65,75.8,11800.0,68.3771,68.4132,68.2328,68.3681,11800.0
2015-01-20 10:45:00,75.86,76.03,75.85,76.03,18400.0,68.4222,68.5756,68.4132,68.5756,18400.0
2015-01-20 10:50:00,76.02,76.03,75.93,76.01,12900.0,68.5665,68.5756,68.4854,68.5575,12900.0
2015-01-20 10:55:00,76.0,76.01,75.9,75.97,12800.0,68.5485,68.5575,68.4583,68.5214,12800.0
2015-01-20 11:00:00,75.95,76.0,75.85,75.96,8900.0,68.5034,68.5485,68.4132,68.5124,8900.0
2015-01-20 11:05:00,75.92,76.02,75.92,76.01,23000.0,68.4763,68.5665,68.4763,68.5575,23000.0
2015-01-20 11:10:00,76.0,76.01,75.95,76.01,10500.0,68.5485,68.5575,68.5034,68.5575,10500.0
2015-01-20 11:15:00,76.01,76.08,75.93,76.05,9300.0,68.5575,68.6207,68.4854,68.5936,9300.0
2015-01-20 11:20:00,76.07,76.1,75.9,75.93,10400.0,68.6116,68.6387,68.4583,68.4854,10400.0
2015-01-20 11:25:00,75.92,75.98,75.85,75.95,6700.0,68.4763,68.5305,68.4132,68.5034,6700.0
2015-01-20 11:30:00,75.94,75.98,75.86,75.93,6100.0,68.4944,68.5305,68.4222,68.4854,6100.0
2015-01-20 11:35:00,75.93,75.95,75.82,75.84,8000.0,68.4854,68.5034,68.3862,68.4042,8000.0
2015-01-20 11:40:00,75.85,75.85,75.7,75.74,20100.0,68.4132,68.4132,68.2779,68.314,20100.0
2015-01-20 11:45:00,75.75,75.75,75.51,75.56,5300.0,68.323,68.323,68.1065,68.1516,5300.0
2015-01-20 11:50:00,75.56,75.64,75.52,75.61,16400.0,68.1516,68.2238,68.1156,68.1967,16400.0
2015-01-20 11:55:00,75.61,75.75,75.58,75.75,5400.0,68.1967,68.323,68.1697,68.323,5400.0
2015-01-20 12:00:00,75.73,75.77,75.69,75.75,9500.0,68.305,68.3411,68.2689,68.323,9500.0
2015-01-20 12:05:00,75.75,75.94,75.75,75.94,10100.0,68.323,68.4944,68.323,68.4944,10100.0
2015-01-20 12:10:00,75.95,76.04,75.93,76.0,7500.0,68.5034,68.5846,68.4854,68.5485,7500.0
2015-01-20 12:15:00,76.01,76.01,75.94,75.96,11800.0,68.5575,68.5575,68.4944,68.5124,11800.0
2015-01-20 12:20:00,75.94,75.95,75.89,75.91,5900.0,68.4944,68.5034,68.4493,68.4673,5900.0
2015-01-20 12:25:00,75.93,76.09,75.93,76.06,31700.0,68.4854,68.6297,68.4854,68.6026,31700.0
2015-01-20 12:30:00,76.06,76.06,75.98,75.99,26500.0,68.6026,68.6026,68.5305,68.5395,26500.0
2015-01-20 12:35:00,76.0,76.05,75.98,76.05,23700.0,68.5485,68.5936,68.5305,68.5936,23700.0
2015-01-20 12:40:00,76.06,76.09,76.0,76.04,20800.0,68.6026,68.6297,68.5485,68.5846,20800.0
2015-01-20 12:45:00,76.06,76.11,76.02,76.03,7700.0,68.6026,68.6477,68.5665,68.5756,7700.0
2015-01-20 12:50:00,76.05,76.06,75.94,75.97,8000.0,68.5936,68.6026,68.4944,68.5214,8000.0
2015-01-20 12:55:00,75.97,76.0,75.93,75.97,5600.0,68.5214,68.5485,68.4854,68.5214,5600.0
2015-01-20 13:00:00,75.96,76.0,75.94,76.0,7500.0,68.5124,68.5485,68.4944,68.5485,7500.0
2015-01-20 13:05:00,76.0,76.01,75.82,75.85,15500.0,68.5485,68.5575,68.3862,68.4132,15500.0
2015-01-20 13:10:00,75.85,75.95,75.83,75.94,6300.0,68.4132,68.5034,68.3952,68.4944,6300.0
2015-01-20 13:15:00,75.92,76.02,75.92,76.01,43800.0,68.4763,68.5665,68.4763,68.5575,43800.0
2015-01-20 13:20:00,76.01,76.33,76.01,76.24,9200.0,68.5575,68.8461,68.5575,68.765,9200.0
2015-01-20 13:25:00,76.21,76.24,76.16,76.17,16600.0,68.7379,68.765,68.6928,68.7018,16600.0
2015-01-20 13:30:00,76.19,76.29,76.19,76.24,11000.0,68.7199,68.8101,68.7199,68.765,11000.0
2015-01-20 13:35:00,76.23,76.24,76.19,76.22,4700.0,68.756,68.765,68.7199,68.7469,4700.0
2015-01-20 13:40:00,76.21,76.27,76.17,76.26,11600.0,68.7379,68.792,68.7018,68.783,11600.0
2015-01-20 13:45:00,76.29,76.29,76.18,76.22,17700.0,68.8101,68.8101,68.7109,68.7469,17700.0
2015-01-20 13:50:00,76.22,76.23,76.2,76.21,15200.0,68.7469,68.756,68.7289,68.7379,15200.0
2015-01-20 13:55:00,76.23,76.23,76.13,76.16,11700.0,68.756,68.756,68.6658,68.6928,11700.0
2015-01-20 14:00:00,76.17,76.33,76.12,76.28,15400.0,68.7018,68.8461,68.6567,68.801,15400.0
2015-01-20 14:05:00,76.28,76.37,76.24,76.37,5000.0,68.801,68.8822,68.765,68.8822,5000.0
2015-01-20 14:10:00,76.35,76.35,76.26,76.32,7300.0,68.8642,68.8642,68.783,68.8371,7300.0
2015-01-20 14:15:00,76.31,76.34,76.25,76.33,12600.0,68.8281,68.8552,68.774,68.8461,12600.0
2015-01-20 14:20:00,76.33,76.38,76.28,76.36,20600.0,68.8461,68.8912,68.801,68.8732,20600.0
2015-01-20 14:25:00,76.37,76.37,76.21,76.26,15700.0,68.8822,68.8822,68.7379,68.783,15700.0
2015-01-20 14:30:00,76.29,76.46,76.29,76.46,15300.0,68.8101,68.9634,68.8101,68.9634,15300.0
2015-01-20 14:35:00,76.49,76.51,76.45,76.51,23000.0,68.9905,69.0085,68.9544,69.0085,23000.0
2015-01-20 14:40:00,76.52,76.64,76.52,76.6,8100.0,69.0175,69.1258,69.0175,69.0897,8100.0
2015-01-20 14:45:00,76.59,76.68,76.59,76.67,10300.0,69.0807,69.1618,69.0807,69.1528,10300.0
2015-01-20 14:50:00,76.67,76.74,76.57,76.57,19500.0,69.1528,69.2159,69.0626,69.0626,19500.0
2015-01-20 14:55:00,76.56,76.64,76.53,76.64,14300.0,69.0536,69.1258,69.0265,69.1258,14300.0
2015-01-20 15:00:00,76.65,76.67,76.5,76.51,11400.0,69.1348,69.1528,68.9995,69.0085,11400.0
2015-01-20 15:05:00,76.51,76.63,76.49,76.57,14200.0,69.0085,69.1167,68.9905,69.0626,14200.0
2015-01-20 15:10:00,76.58,76.59,76.54,76.57,9700.0,69.0716,69.0807,69.0356,69.0626,9700.0
2015-01-20 15:15:00,76.57,76.68,76.54,76.65,16600.0,69.0626,69.1618,69.0356,69.1348,16600.0
2015-01-20 15:20:00,76.64,76.64,76.52,76.55,14200.0,69.1258,69.1258,69.0175,69.0446,14200.0
2015-01-20 15:25:00,76.57,76.66,76.54,76.55,26700.0,69.0626,69.1438,69.0356,69.0446,26700.0
2015-01-20 15:30:00,76.56,76.56,76.34,76.39,22500.0,69.0536,69.0536,68.8552,68.9003,22500.0
2015-01-20 15:35:00,76.37,76.45,76.36,76.42,18100.0,68.8822,68.9544,68.8732,68.9273,18100.0
2015-01-20 15:40:00,76.41,76.51,76.4,76.49,24200.0,68.9183,69.0085,68.9093,68.9905,24200.0
2015-01-20 15:45:00,76.48,76.53,76.45,76.45,23600.0,68.9814,69.0265,68.9544,68.9544,23600.0
2015-01-20 15:50:00,76.47,76.47,76.22,76.25,38200.0,68.9724,68.9724,68.7469,68.774,38200.0
2015-01-20 15:55:00,76.26,76.34,76.26,76.32,57600.0,68.783,68.8552,68.783,68.8371,57600.0
2015-01-21 09:30:00,75.9,76.36,75.9,76.06,33000.0,68.4583,68.8732,68.4583,68.6026,33000.0
2015-01-21 09:35:00,76.09,76.75,75.96,76.73,18100.0,68.6297,69.225,68.5124,69.2069,18100.0
2015-01-21 09:40:00,76.73,77.01,76.65,76.66,29600.0,69.2069,69.4595,69.1348,69.1438,29600.0
2015-01-21 09:45:00,76.68,76.81,76.51,76.55,30100.0,69.1618,69.2791,69.0085,69.0446,30100.0
2015-01-21 09:50:00,76.55,76.66,76.36,76.36,15000.0,69.0446,69.1438,68.8732,68.8732,15000.0
2015-01-21 09:55:00,76.38,76.51,76.29,76.5,20800.0,68.8912,69.0085,68.8101,68.9995,20800.0
2015-01-21 10:00:00,76.46,76.65,76.42,76.53,19000.0,68.9634,69.1348,68.9273,69.0265,19000.0
2015-01-21 10:05:00,76.56,76.66,76.43,76.43,11100.0,69.0536,69.1438,68.9363,68.9363,11100.0
2015-01-21 10:10:00,76.38,76.59,76.31,76.59,8900.0,68.8912,69.0807,68.8281,69.0807,8900.0
2015-01-21 10:15:00,76.59,76.87,76.59,76.76,14700.0,69.0807,69.3332,69.0807,69.234,14700.0
2015-01-21 10:20:00,76.74,76.76,76.58,76.63,14900.0,69.2159,69.234,69.0716,69.1167,14900.0
2015-01-21 10:25:00,76.61,76.72,76.54,76.61,9900.0,69.0987,69.1979,69.0356,69.0987,9900.0
2015-01-21 10:30:00,76.61,76.63,76.52,76.54,11200.0,69.0987,69.1167,69.0175,69.0356,11200.0
2015-01-21 10:35:00,76.55,76.56,76.41,76.46,11200.0,69.0446,69.0536,68.9183,68.9634,11200.0
2015-01-21 10:40:00,76.45,76.57,76.4,76.57,9300.0,68.9544,69.0626,68.9093,69.0626,9300.0
2015-01-21 10:45:00,76.51,76.7,76.5,76.7,10900.0,69.0085,69.1799,68.9995,69.1799,10900.0
2015-01-21 10:50:00,76.75,76.97,76.75,76.97,13700.0,69.225,69.4234,69.225,69.4234,13700.0
2015-01-21 10:55:00,76.94,76.99,76.88,76.97,7900.0,69.3963,69.4414,69.3422,69.4234,7900.0
2015-01-21 11:00:00,77.0,77.09,76.9,76.9,12400.0,69.4505,69.5316,69.3603,69.3603,12400.0
2015-01-21 11:05:00,76.93,76.96,76.79,76.82,19900.0,69.3873,69.4144,69.261,69.2881,19900.0
2015-01-21 11:10:00,76.82,76.96,76.77,76.95,9900.0,69.2881,69.4144,69.243,69.4054,9900.0
2015-01-21 11:15:00,76.95,76.95,76.79,76.83,14600.0,69.4054,69.4054,69.261,69.2971,14600.0
2015-01-21 11:20:00,76.83,76.83,76.62,76.74,13800.0,69.2971,69.2971,69.1077,69.2159,13800.0
2015-01-21 11:25:00,76.74,76.84,76.71,76.84,9400.0,69.2159,69.3061,69.1889,69.3061,9400.0
2015-01-21 11:30:00,76.85,76.88,76.84,76.85,7700.0,69.3152,69.3422,69.3061,69.3152,7700.0
2015-01-21 11:35:00,76.85,76.9,76.67,76.69,15400.0,69.3152,69.3603,69.1528,69.1709,15400.0
2015-01-21 11:40:00,76.72,76.73,76.67,76.73,5000.0,69.1979,69.2069,69.1528,69.2069,5000.0
2015-01-21 11:45:00,76.73,76.81,76.73,76.8,9100.0,69.2069,69.2791,69.2069,69.2701,9100.0
2015-01-21 11:50:00,76.83,76.89,76.78,76.84,15300.0,69.2971,69.3512,69.252,69.3061,15300.0
2015-01-21 11:55:00,76.86,76.92,76.8,76.81,11400.0,69.3242,69.3783,69.2701,69.2791,11400.0
2015-01-21 12:00:00,76.79,76.83,76.78,76.81,16000.0,69.261,69.2971,69.252,69.2791,16000.0
2015-01-21 12:05:00,76.8,76.83,76.67,76.69,21400.0,69.2701,69.2971,69.1528,69.1709,21400.0
2015-01-21 12:10:00,76.71,76.76,76.67,76.75,14300.0,69.1889,69.234,69.1528,69.225,14300.0
2015-01-21 12:15:00,76.77,76.85,76.76,76.82,20700.0,69.243,69.3152,69.234,69.2881,20700.0
2015-01-21 12:20:00,76.82,76.89,76.76,76.77,14000.0,69.2881,69.3512,69.234,69.243,14000.0
2015-01-21 12:25:00,76.77,76.79,76.69,76.73,15800.0,69.243,69.261,69.1709,69.2069,15800.0
2015-01-21 12:30:00,76.73,76.79,76.56,76.61,16900.0,69.2069,69.261,69.0536,69.0987,16900.0
2015-01-21 12:35:00,76.61,76.61,76.5,76.54,9900.0,69.0987,69.0987,68.9995,69.0356,9900.0
2015-01-21 12:40:00,76.51,76.56,76.48,76.54,8700.0,69.0085,69.0536,68.9814,69.0356,8700.0
2015-01-21 12:45:00,76.53,76.63,76.52,76.63,13500.0,69.0265,69.1167,69.0175,69.1167,13500.0
2015-01-21 12:50:00,76.64,76.64,76.33,76.42,20300.0,69.1258,69.1258,68.8461,68.9273,20300.0
2015-01-21 12:55:00,76.39,76.48,76.38,76.44,7900.0,68.9003,68.9814,68.8912,68.9454,7900.0
2015-01-21 13:00:00,76.46,76.49,76.35,76.46,13900.0,68.9634,68.9905,68.8642,68.9634,13900.0
2015-01-21 13:05:00,76.45,76.54,76.44,76.52,9800.0,68.9544,69.0356,68.9454,69.0175,9800.0
2015-01-21 13:10:00,76.52,76.55,76.47,76.52,7900.0,69.0175,69.0446,68.9724,69.0175,7900.0
2015-01-21 13:15:00,76.53,76.55,76.47,76.5,9300.0,69.0265,69.0446,68.9724,68.9995,9300.0
2015-01-21 13:20:00,76.51,76.55,76.42,76.44,6800.0,69.0085,69.0446,68.9273,68.9454,6800.0
2015-01-21 13:25:00,76.43,76.44,76.19,76.21,15400.0,68.9363,68.9454,68.7199,68.7379,15400.0
2015-01-21 13:30:00,76.19,76.19,76.11,76.11,10700.0,68.7199,68.7199,68.6477,68.6477,10700.0
2015-01-21 13:35:00,76.13,76.23,76.04,76.21,13300.0,68.6658,68.756,68.5846,68.7379,13300.0
2015-01-21 13:40:00,76.21,76.31,76.15,76.29,10000.0,68.7379,68.8281,68.6838,68.8101,10000.0
2015-01-21 13:45:00,76.29,76.29,76.12,76.15,14300.0,68.8101,68.8101,68.6567,68.6838,14300.0
2015-01-21 13:50:00,76.16,76.21,76.13,76.14,9600.0,68.6928,68.7379,68.6658,68.6748,9600.0
2015-01-21 13:55:00,76.13,76.14,75.99,76.02,18500.0,68.6658,68.6748,68.5395,68.5665,18500.0
2015-01-21 14:00:00,76.0,76.11,75.97,76.11,17800.0,68.5485,68.6477,68.5214,68.6477,17800.0
2015-01-21 14:05:00,76.11,76.16,76.03,76.08,15800.0,68.6477,68.6928,68.5756,68.6207,15800.0
2015-01-21 14:10:00,76.09,76.18,76.0,76.18,10900.0,68.6297,68.7109,68.5485,68.7109,10900.0
2015-01-21 14:15:00,76.19,76.25,76.12,76.15,8700.0,68.7199,68.774,68.6567,68.6838,8700.0
2015-01-21 14:20:00,76.16,76.25,76.13,76.19,14400.0,68.6928,68.774,68.6658,68.7199,14400.0
2015-01-21 14:25:00,76.2,76.25,76.1,76.13,12300.0,68.7289,68.774,68.6387,68.6658,12300.0
2015-01-21 14:30:00,76.1,76.13,75.99,75.99,23800.0,68.6387,68.6658,68.5395,68.5395,23800.0
2015-01-21 14:35:00,75.99,76.01,75.95,75.95,15700.0,68.5395,68.5575,68.5034,68.5034,15700.0
2015-01-21 14:40:00,75.97,76.05,75.94,76.03,28200.0,68.5214,68.5936,68.4944,68.5756,28200.0
2015-01-21 14:45:00,76.04,76.16,76.03,76.16,13800.0,68.5846,68.6928,68.5756,68.6928,13800.0
2015-01-21 14:50:00,76.18,76.21,76.16,76.17,11600.0,68.7109,68.7379,68.6928,68.7018,11600.0
2015-01-21 14:55:00,76.16,76.23,76.16,76.23,12300.0,68.6928,68.756,68.6928,68.756,12300.0
2015-01-21 15:00:00,76.22,76.27,76.18,76.21,13600.0,68.7469,68.792,68.7109,68.7379,13600.0
2015-01-21 15:05:00,76.18,76.18,76.06,76.06,13100.0,68.7109,68.7109,68.6026,68.6026,13100.0
2015-01-21 15:10:00,76.06,76.17,76.0,76.15,19100.0,68.6026,68.7018,68.5485,68.6838,19100.0
2015-01-21 15:15:00,76.15,76.33,76.14,76.31,20400.0,68.6838,68.8461,68.6748,68.8281,20400.0
2015-01-21 15:20:00,76.3,76.37,76.27,76.37,14000.0,68.8191,68.8822,68.792,68.8822,14000.0
2015-01-21 15:25:00,76.37,76.4,76.33,76.36,21900.0,68.8822,68.9093,68.8461,68.8732,21900.0
2015-01-21 15:30:00,76.34,76.43,76.31,76.41,21800.0,68.8552,68.9363,68.8281,68.9183,21800.0
2015-01-21 15:35:00,76.4,76.43,76.38,76.4,23700.0,68.9093,68.9363,68.8912,68.9093,23700.0
2015-01-21 15:40:00,76.4,76.42,76.26,76.29,33900.0,68.9093,68.9273,68.783,68.8101,33900.0
2015-01-21 15:45:00,76.28,76.32,76.24,76.26,32800.0,68.801,68.8371,68.765,68.783,32800.0
2015-01-21 15:50:00,76.25,76.27,76.2,76.25,53400.0,68.774,68.792,68.7289,68.774,53400.0
2015-01-21 15:55:00,76.24,76.35,76.24,76.25,53600.0,68.765,68.8642,68.765,68.774,53600.0
2015-01-22 09:30:00,76.68,77.19,76.5,76.87,68600.0,69.1618,69.6218,68.9995,69.3332,68600.0
2015-01-22 09:35:00,76.66,76.83,76.6,76.83,10000.0,69.1438,69.2971,69.0897,69.2971,10000.0
2015-01-22 09:40:00,76.74,76.89,76.52,76.73,30700.0,69.2159,69.3512,69.0175,69.2069,30700.0
2015-01-22 09:45:00,76.73,76.8,76.36,76.59,17400.0,69.2069,69.2701,68.8732,69.0807,17400.0
2015-01-22 09:50:00,76.56,76.75,76.45,76.7,12600.0,69.0536,69.225,68.9544,69.1799,12600.0
2015-01-22 09:55:00,76.66,76.71,76.51,76.66,14700.0,69.1438,69.1889,69.0085,69.1438,14700.0
2015-01-22 10:00:00,76.65,76.96,76.65,76.96,17800.0,69.1348,69.4144,69.1348,69.4144,17800.0
2015-01-22 10:05:00,76.98,77.12,76.92,77.1,11200.0,69.4324,69.5587,69.3783,69.5407,11200.0
2015-01-22 10:10:00,77.13,77.15,77.02,77.09,24900.0,69.5677,69.5857,69.4685,69.5316,24900.0
2015-01-22 10:15:00,77.03,77.43,77.03,77.4,19100.0,69.4775,69.8383,69.4775,69.8112,19100.0
2015-01-22 10:20:00,77.41,77.53,77.35,77.51,12800.0,69.8203,69.9285,69.7661,69.9105,12800.0
2015-01-22 10:25:00,77.52,77.54,77.36,77.38,21700.0,69.9195,69.9375,69.7752,69.7932,21700.0
2015-01-22 10:30:00,77.36,77.45,77.31,77.32,17300.0,69.7752,69.8563,69.7301,69.7391,17300.0
2015-01-22 10:35:00,77.32,77.44,77.3,77.32,34000.0,69.7391,69.8473,69.721,69.7391,34000.0
2015-01-22 10:40:00,77.33,77.49,77.32,77.45,20900.0,69.7481,69.8924,69.7391,69.8563,20900.0
2015-01-22 10:45:00,77.48,77.68,77.45,77.61,16300.0,69.8834,70.0638,69.8563,70.0006,16300.0
2015-01-22 10:50:00,77.62,77.7,77.58,77.7,16100.0,70.0097,70.0818,69.9736,70.0818,16100.0
2015-01-22 10:55:00,77.69,77.76,77.68,77.69,34500.0,70.0728,70.1359,70.0638,70.0728,34500.0
2015-01-22 11:00:00,77.68,77.73,77.61,77.72,31500.0,70.0638,70.1089,70.0006,70.0999,31500.0
2015-01-22 11:05:00,77.69,77.72,77.63,77.67,18300.0,70.0728,70.0999,70.0187,70.0548,18300.0
2015-01-22 11:10:00,77.65,77.65,77.55,77.57,31400.0,70.0367,70.0367,69.9465,69.9646,31400.0
2015-01-22 11:15:00,77.55,77.61,77.5,77.58,15700.0,69.9465,70.0006,69.9014,69.9736,15700.0
2015-01-22 11:20:00,77.57,77.63,77.53,77.53,25400.0,69.9646,70.0187,69.9285,69.9285,25400.0
2015-01-22 11:25:00,77.55,77.62,77.53,77.54,9500.0,69.9465,70.0097,69.9285,69.9375,9500.0
2015-01-22 11:30:00,77.57,77.61,77.37,77.46,24500.0,69.9646,70.0006,69.7842,69.8654,24500.0
2015-01-22 11:35:00,77.43,77.52,77.41,77.46,14400.0,69.8383,69.9195,69.8203,69.8654,14400.0
2015-01-22 11:40:00,77.45,77.52,77.41,77.42,13900.0,69.8563,69.9195,69.8203,69.8293,13900.0
2015-01-22 11:45:00,77.42,77.46,77.38,77.43,29300.0,69.8293,69.8654,69.7932,69.8383,29300.0
2015-01-22 11:50:00,77.44,77.45,77.35,77.38,31700.0,69.8473,69.8563,69.7661,69.7932,31700.0
2015-01-22 11:55:00,77.39,77.65,77.39,77.65,15300.0,69.8022,70.0367,69.8022,70.0367,15300.0
2015-01-22 12:00:00,77.67,77.7,77.54,77.57,32400.0,70.0548,70.0818,69.9375,69.9646,32400.0
2015-01-22 12:05:00,77.54,77.56,77.45,77.47,7600.0,69.9375,69.9556,69.8563,69.8744,7600.0
2015-01-22 12:10:00,77.47,77.58,77.43,77.58,7500.0,69.8744,69.9736,69.8383,69.9736,7500.0
2015-01-22 12:15:00,77.54,77.63,77.52,77.63,7700.0,69.9375,70.0187,69.9195,70.0187,7700.0
2015-01-22 12:20:00,77.63,77.67,77.56,77.63,13800.0,70.0187,70.0548,69.9556,70.0187,13800.0
2015-01-22 12:25:00,77.64,77.66,77.59,77.66,6400.0,70.0277,70.0457,69.9826,70.0457,6400.0
2015-01-22 12:30:00,77.68,77.68,77.62,77.65,5500.0,70.0638,70.0638,70.0097,70.0367,5500.0
2015-01-22 12:35:00,77.65,77.73,77.63,77.65,44300.0,70.0367,70.1089,70.0187,70.0367,44300.0
2015-01-22 12:40:00,77.64,77.68,77.59,77.65,25200.0,70.0277,70.0638,69.9826,70.0367,25200.0
2015-01-22 12:45:00,77.66,77.72,77.65,77.68,8400.0,70.0457,70.0999,70.0367,70.0638,8400.0
2015-01-22 12:50:00,77.69,77.69,77.57,77.59,13200.0,70.0728,70.0728,69.9646,69.9826,13200.0
2015-01-22 12:55:00,77.6,77.63,77.56,77.62,18100.0,69.9916,70.0187,69.9556,70.0097,18100.0
2015-01-22 13:00:00,77.64,77.71,77.61,77.69,9500.0,70.0277,70.0908,70.0006,70.0728,9500.0
2015-01-22 13:05:00,77.72,77.72,77.65,77.69,31800.0,70.0999,70.0999,70.0367,70.0728,31800.0
2015-01-22 13:10:00,77.65,77.7,77.62,77.65,4600.0,70.0367,70.0818,70.0097,70.0367,4600.0
2015-01-22 13:15:00,77.63,77.64,77.52,77.52,7000.0,70.0187,70.0277,69.9195,69.9195,7000.0
2015-01-22 13:20:00,77.5,77.52,77.46,77.5,10000.0,69.9014,69.9195,69.8654,69.9014,10000.0
2015-01-22 13:25:00,77.49,77.54,77.48,77.53,10400.0,69.8924,69.9375,69.8834,69.9285,10400.0
2015-01-22 13:30:00,77.54,77.69,77.54,77.68,6500.0,69.9375,70.0728,69.9375,70.0638,6500.0
2015-01-22 13:35:00,77.66,77.77,77.64,77.76,8100.0,70.0457,70.145,70.0277,70.1359,8100.0
2015-01-22 13:40:00,77.75,77.94,77.75,77.93,23600.0,70.1269,70.2983,70.1269,70.2893,23600.0
2015-01-22 13:45:00,77.95,78.0,77.93,77.98,19600.0,70.3073,70.3524,70.2893,70.3344,19600.0
2015-01-22 13:50:00,77.99,78.04,77.93,77.93,6900.0,70.3434,70.3885,70.2893,70.2893,6900.0
2015-01-22 13:55:00,77.92,77.93,77.84,77.87,11400.0,70.2803,70.2893,70.2081,70.2352,11400.0
2015-01-22 14:00:00,77.87,77.95,77.87,77.94,10400.0,70.2352,70.3073,70.2352,70.2983,10400.0
2015-01-22 14:05:00,77.92,77.93,77.83,77.83,19400.0,70.2803,70.2893,70.1991,70.1991,19400.0
2015-01-22 14:10:00,77.83,77.89,77.78,77.85,14200.0,70.1991,70.2532,70.154,70.2171,14200.0
2015-01-22 14:15:00,77.86,78.03,77.83,78.02,35300.0,70.2261,70.3795,70.1991,70.3704,35300.0
2015-01-22 14:20:00,78.0,78.0,77.9,77.94,8300.0,70.3524,70.3524,70.2622,70.2983,8300.0
2015-01-22 14:25:00,77.94,78.04,77.94,78.03,13100.0,70.2983,70.3885,70.2983,70.3795,13100.0
2015-01-22 14:30:00,78.03,78.16,78.03,78.09,17700.0,70.3795,70.4967,70.3795,70.4336,17700.0
2015-01-22 14:35:00,78.06,78.15,78.06,78.15,15200.0,70.4065,70.4877,70.4065,70.4877,15200.0
2015-01-22 14:40:00,78.15,78.22,78.13,78.17,24800.0,70.4877,70.5508,70.4697,70.5057,24800.0
2015-01-22 14:45:00,78.16,78.33,78.16,78.23,13800.0,70.4967,70.6501,70.4967,70.5599,13800.0
2015-01-22 14:50:00,78.21,78.27,78.16,78.22,27800.0,70.5418,70.5959,70.4967,70.5508,27800.0
2015-01-22 14:55:00,78.25,78.4,78.24,78.35,15600.0,70.5779,70.7132,70.5689,70.6681,15600.0
2015-01-22 15:00:00,78.37,78.49,78.35,78.39,16900.0,70.6861,70.7944,70.6681,70.7042,16900.0
2015-01-22 15:05:00,78.42,78.5,78.4,78.45,26800.0,70.7312,70.8034,70.7132,70.7583,26800.0
2015-01-22 15:10:00,78.47,78.57,78.46,78.54,21500.0,70.7763,70.8665,70.7673,70.8395,21500.0
2015-01-22 15:15:00,78.54,78.71,78.53,78.7,25000.0,70.8395,70.9928,70.8304,70.9838,25000.0
2015-01-22 15:20:00,78.69,78.73,78.55,78.55,21400.0,70.9748,71.0108,70.8485,70.8485,21400.0
2015-01-22 15:25:00,78.55,78.62,78.48,78.61,31300.0,70.8485,70.9116,70.7853,70.9026,31300.0
2015-01-22 15:30:00,78.63,78.67,78.59,78.65,16700.0,70.9206,70.9567,70.8846,70.9387,16700.0
2015-01-22 15:35:00,78.65,78.67,78.55,78.66,20300.0,70.9387,70.9567,70.8485,70.9477,20300.0
2015-01-22 15:40:00,78.66,78.66,78.49,78.54,25600.0,70.9477,70.9477,70.7944,70.8395,25600.0
2015-01-22 15:45:00,78.53,78.62,78.52,78.54,37900.0,70.8304,70.9116,70.8214,70.8395,37900.0
2015-01-22 15:50:00,78.54,78.55,78.44,78.49,42700.0,70.8395,70.8485,70.7493,70.7944,42700.0
2015-01-22 15:55:00,78.5,78.51,78.43,78.48,70400.0,70.8034,70.8124,70.7403,70.7853,70400.0
2015-01-23 09:30:00,78.66,78.66,78.48,78.54,29300.0,70.9477,70.9477,70.7853,70.8395,29300.0
2015-01-23 09:35:00,78.59,78.75,78.29,78.55,9900.0,70.8846,71.0289,70.614,70.8485,9900.0
2015-01-23 09:40:00,78.57,78.7,78.37,78.37,16400.0,70.8665,70.9838,70.6861,70.6861,16400.0
2015-01-23 09:45:00,78.42,78.62,78.42,78.52,28700.0,70.7312,70.9116,70.7312,70.8214,28700.0
2015-01-23 09:50:00,78.62,78.62,78.36,78.37,14400.0,70.9116,70.9116,70.6771,70.6861,14400.0
2015-01-23 09:55:00,78.34,78.46,78.26,78.37,22200.0,70.6591,70.7673,70.5869,70.6861,22200.0
2015-01-23 10:00:00,78.4,78.54,78.39,78.42,8000.0,70.7132,70.8395,70.7042,70.7312,8000.0
2015-01-23 10:05:00,78.4,78.5,78.37,78.48,17500.0,70.7132,70.8034,70.6861,70.7853,17500.0
2015-01-23 10:10:00,78.5,78.51,78.38,78.42,23800.0,70.8034,70.8124,70.6952,70.7312,23800.0
2015-01-23 10:15:00,78.43,78.46,78.26,78.26,17300.0,70.7403,70.7673,70.5869,70.5869,17300.0
2015-01-23 10:20:00,78.3,78.38,78.26,78.37,16800.0,70.623,70.6952,70.5869,70.6861,16800.0
2015-01-23 10:25:00,78.34,78.34,78.22,78.25,76200.0,70.6591,70.6591,70.5508,70.5779,76200.0
2015-01-23 10:30:00,78.25,78.3,78.1,78.12,47200.0,70.5779,70.623,70.4426,70.4606,47200.0
2015-01-23 10:35:00,78.1,78.13,78.02,78.07,61700.0,70.4426,70.4697,70.3704,70.4155,61700.0
2015-01-23 10:40:00,78.07,78.14,78.0,78.04,20000.0,70.4155,70.4787,70.3524,70.3885,20000.0
2015-01-23 10:45:00,78.04,78.04,77.93,78.01,8200.0,70.3885,70.3885,70.2893,70.3614,8200.0
2015-01-23 10:50:00,77.99,78.12,77.96,78.12,28700.0,70.3434,70.4606,70.3163,70.4606,28700.0
2015-01-23 10:55:00,78.14,78.22,78.09,78.14,32900.0,70.4787,70.5508,70.4336,70.4787,32900.0
2015-01-23 11:00:00,78.16,78.37,78.15,78.35,18700.0,70.4967,70.6861,70.4877,70.6681,18700.0
2015-01-23 11:05:00,78.36,78.39,78.3,78.31,8800.0,70.6771,70.7042,70.623,70.632,8800.0
2015-01-23 11:10:00,78.3,78.34,78.17,78.19,6400.0,70.623,70.6591,70.5057,70.5238,6400.0
2015-01-23 11:15:00,78.21,78.28,78.16,78.27,5300.0,70.5418,70.605,70.4967,70.5959,5300.0
2015-01-23 11:20:00,78.28,78.32,78.24,78.28,8400.0,70.605,70.641,70.5689,70.605,8400.0
2015-01-23 11:25:00,78.28,78.42,78.27,78.4,7900.0,70.605,70.7312,70.5959,70.7132,7900.0
2015-01-23 11:30:00,78.41,78.43,78.3,78.38,7200.0,70.7222,70.7403,70.623,70.6952,7200.0
2015-01-23 11:35:00,78.36,78.37,78.28,78.3,3500.0,70.6771,70.6861,70.605,70.623,3500.0
2015-01-23 11:40:00,78.28,78.3,78.21,78.21,5000.0,70.605,70.623,70.5418,70.5418,5000.0
2015-01-23 11:45:00,78.22,78.3,78.21,78.25,19700.0,70.5508,70.623,70.5418,70.5779,19700.0
2015-01-23 11:50:00,78.25,78.28,78.11,78.15,6900.0,70.5779,70.605,70.4516,70.4877,6900.0
2015-01-23 11:55:00,78.17,78.25,78.12,78.24,19500.0,70.5057,70.5779,70.4606,70.5689,19500.0
2015-01-23 12:00:00,78.26,78.35,78.23,78.31,6200.0,70.5869,70.6681,70.5599,70.632,6200.0
2015-01-23 12:05:00,78.34,78.34,78.3,78.31,4200.0,70.6591,70.6591,70.623,70.632,4200.0
2015-01-23 12:10:00,78.32,78.48,78.32,78.45,5500.0,70.641,70.7853,70.641,70.7583,5500.0
2015-01-23 12:15:00,78.43,78.43,78.26,78.28,8400.0,70.7403,70.7403,70.5869,70.605,8400.0
2015-01-23 12:20:00,78.28,78.29,78.21,78.29,10900.0,70.605,70.614,70.5418,70.614,10900.0
2015-01-23 12:25:00,78.28,78.35,78.26,78.28,14700.0,70.605,70.6681,70.5869,70.605,14700.0
2015-01-23 12:30:00,78.27,78.36,78.27,78.34,4500.0,70.5959,70.6771,70.5959,70.6591,4500.0
2015-01-23 12:35:00,78.34,78.47,78.33,78.43,6600.0,70.6591,70.7763,70.6501,70.7403,6600.0
2015-01-23 12:40:00,78.46,78.48,78.42,78.47,6600.0,70.7673,70.7853,70.7312,70.7763,6600.0
2015-01-23 12:45:00,78.46,78.49,78.45,78.48,4400.0,70.7673,70.7944,70.7583,70.7853,4400.0
2015-01-23 12:50:00,78.46,78.6,78.46,78.52,8200.0,70.7673,70.8936,70.7673,70.8214,8200.0
2015-01-23 12:55:00,78.5,78.53,78.44,78.52,5300.0,70.8034,70.8304,70.7493,70.8214,5300.0
2015-01-23 13:00:00,78.52,78.55,78.47,78.54,5900.0,70.8214,70.8485,70.7763,70.8395,5900.0
2015-01-23 13:05:00,78.53,78.61,78.52,78.61,5700.0,70.8304,70.9026,70.8214,70.9026,5700.0
2015-01-23 13:10:00,78.6,78.69,78.58,78.69,8300.0,70.8936,70.9748,70.8755,70.9748,8300.0
2015-01-23 13:15:00,78.68,78.68,78.46,78.54,7800.0,70.9657,70.9657,70.7673,70.8395,7800.0
2015-01-23 13:20:00,78.54,78.58,78.5,78.54,7200.0,70.8395,70.8755,70.8034,70.8395,7200.0
2015-01-23 13:25:00,78.54,78.63,78.53,78.61,7400.0,70.8395,70.9206,70.8304,70.9026,7400.0
2015-01-23 13:30:00,78.59,78.61,78.57,78.58,4400.0,70.8846,70.9026,70.8665,70.8755,4400.0
2015-01-23 13:35:00,78.59,78.7,78.59,78.69,7900.0,70.8846,70.9838,70.8846,70.9748,7900.0
2015-01-23 13:40:00,78.68,78.82,78.67,78.82,18000.0,70.9657,71.092,70.9567,71.092,18000.0
2015-01-23 13:45:00,78.8,78.82,78.76,78.82,6000.0,71.074,71.092,71.0379,71.092,6000.0
2015-01-23 13:50:00,78.83,78.85,78.79,78.82,5500.0,71.101,71.1191,71.065,71.092,5500.0
2015-01-23 13:55:00,78.82,78.83,78.72,78.75,8900.0,71.092,71.101,71.0018,71.0289,8900.0
2015-01-23 14:00:00,78.74,78.74,78.62,78.64,7400.0,71.0199,71.0199,70.9116,70.9297,7400.0
2015-01-23 14:05:00,78.63,78.64,78.6,78.63,3200.0,70.9206,70.9297,70.8936,70.9206,3200.0
2015-01-23 14:10:00,78.63,78.64,78.59,78.61,5000.0,70.9206,70.9297,70.8846,70.9026,5000.0
2015-01-23 14:15:00,78.6,78.6,78.52,78.53,8200.0,70.8936,70.8936,70.8214,70.8304,8200.0
2015-01-23 14:20:00,78.52,78.62,78.52,78.6,7800.0,70.8214,70.9116,70.8214,70.8936,7800.0
2015-01-23 14:25:00,78.62,78.7,78.59,78.68,6100.0,70.9116,70.9838,70.8846,70.9657,6100.0
2015-01-23 14:30:00,78.66,78.67,78.6,78.61,6100.0,70.9477,70.9567,70.8936,70.9026,6100.0
2015-01-23 14:35:00,78.61,78.61,78.52,78.55,7300.0,70.9026,70.9026,70.8214,70.8485,7300.0
2015-01-23 14:40:00,78.53,78.55,78.45,78.49,11700.0,70.8304,70.8485,70.7583,70.7944,11700.0
2015-01-23 14:45:00,78.5,78.5,78.37,78.41,12100.0,70.8034,70.8034,70.6861,70.7222,12100.0
2015-01-23 14:50:00,78.42,78.48,78.37,78.48,14300.0,70.7312,70.7853,70.6861,70.7853,14300.0
2015-01-23 14:55:00,78.48,78.49,78.42,78.44,13700.0,70.7853,70.7944,70.7312,70.7493,13700.0
2015-01-23 15:00:00,78.43,78.49,78.39,78.42,15900.0,70.7403,70.7944,70.7042,70.7312,15900.0
2015-01-23 15:05:00,78.41,78.48,78.33,78.45,17500.0,70.7222,70.7853,70.6501,70.7583,17500.0
2015-01-23 15:10:00,78.46,78.47,78.37,78.4,12000.0,70.7673,70.7763,70.6861,70.7132,12000.0
2015-01-23 15:15:00,78.4,78.52,78.4,78.47,18400.0,70.7132,70.8214,70.7132,70.7763,18400.0
2015-01-23 15:20:00,78.47,78.51,78.41,78.5,10900.0,70.7763,70.8124,70.7222,70.8034,10900.0
2015-01-23 15:25:00,78.47,78.58,78.47,78.55,10800.0,70.7763,70.8755,70.7763,70.8485,10800.0
2015-01-23 15:30:00,78.54,78.55,78.46,78.5,16100.0,70.8395,70.8485,70.7673,70.8034,16100.0
2015-01-23 15:35:00,78.5,78.57,78.47,78.49,22400.0,70.8034,70.8665,70.7763,70.7944,22400.0
2015-01-23 15:40:00,78.5,78.58,78.49,78.55,17000.0,70.8034,70.8755,70.7944,70.8485,17000.0
2015-01-23 15:45:00,78.56,78.64,78.54,78.58,29000.0,70.8575,70.9297,70.8395,70.8755,29000.0
2015-01-23 15:50:00,78.56,78.6,78.55,78.6,42700.0,70.8575,70.8936,70.8485,70.8936,42700.0
2015-01-23 15:55:00,78.6,78.61,78.49,78.52,84500.0,70.8936,70.9026,70.7944,70.8214,84500.0
2015-01-26 09:30:00,78.65,79.0,78.59,78.75,39500.0,70.9387,71.2544,70.8846,71.0289,39500.0
2015-01-26 09:35:00,78.7,78.8,78.54,78.64,18800.0,70.9838,71.074,70.8395,70.9297,18800.0
2015-01-26 09:40:00,78.66,78.87,78.58,78.63,26800.0,70.9477,71.1371,70.8755,70.9206,26800.0
2015-01-26 09:45:00,78.6,78.73,78.49,78.69,19700.0,70.8936,71.0108,70.7944,70.9748,19700.0
2015-01-26 09:50:00,78.65,78.81,78.61,78.8,12300.0,70.9387,71.083,70.9026,71.074,12300.0
2015-01-26 09:55:00,78.74,78.78,78.62,78.71,19900.0,71.0199,71.0559,70.9116,70.9928,19900.0
2015-01-26 10:00:00,78.71,78.8,78.61,78.72,19400.0,70.9928,71.074,70.9026,71.0018,19400.0
2015-01-26 10:05:00,78.74,78.85,78.74,78.78,17800.0,71.0199,71.1191,71.0199,71.0559,17800.0
2015-01-26 10:10:00,78.82,78.87,78.74,78.84,14900.0,71.092,71.1371,71.0199,71.1101,14900.0
2015-01-26 10:15:00,78.86,78.92,78.83,78.89,19400.0,71.1281,71.1822,71.101,71.1551,19400.0
2015-01-26 10:20:00,78.91,78.93,78.79,78.81,20300.0,71.1732,71.1912,71.065,71.083,20300.0
2015-01-26 10:25:00,78.8,78.87,78.76,78.83,12600.0,71.074,71.1371,71.0379,71.101,12600.0
2015-01-26 10:30:00,78.82,78.88,78.73,78.76,12600.0,71.092,71.1461,71.0108,71.0379,12600.0
2015-01-26 10:35:00,78.75,78.85,78.75,78.75,12500.0,71.0289,71.1191,71.0289,71.0289,12500.0
2015-01-26 10:40:00,78.76,78.98,78.76,78.91,17600.0,71.0379,71.2363,71.0379,71.1732,17600.0
2015-01-26 10:45:00,78.89,78.99,78.85,78.89,7900.0,71.1551,71.2453,71.1191,71.1551,7900.0
2015-01-26 10:50:00,78.89,78.96,78.83,78.85,12200.0,71.1551,71.2183,71.101,71.1191,12200.0
2015-01-26 10:55:00,78.84,78.93,78.83,78.9,8100.0,71.1101,71.1912,71.101,71.1642,8100.0
2015-01-26 11:00:00,78.91,79.06,78.86,79.04,29900.0,71.1732,71.3085,71.1281,71.2904,29900.0
2015-01-26 11:05:00,79.04,79.1,78.96,78.96,15100.0,71.2904,71.3446,71.2183,71.2183,15100.0
2015-01-26 11:10:00,78.96,78.98,78.94,78.97,5700.0,71.2183,71.2363,71.2002,71.2273,5700.0
2015-01-26 11:15:00,78.97,79.0,78.89,78.98,5600.0,71.2273,71.2544,71.1551,71.2363,5600.0
2015-01-26 11:20:00,78.99,79.06,78.96,79.02,6400.0,71.2453,71.3085,71.2183,71.2724,6400.0
2015-01-26 11:25:00,79.01,79.06,78.96,79.05,8300.0,71.2634,71.3085,71.2183,71.2995,8300.0
2015-01-26 11:30:00,79.04,79.07,78.93,78.93,7500.0,71.2904,71.3175,71.1912,71.1912,7500.0
2015-01-26 11:35:00,78.93,79.03,78.92,78.95,4600.0,71.1912,71.2814,71.1822,71.2093,4600.0
2015-01-26 11:40:00,78.95,79.05,78.95,79.02,4300.0,71.2093,71.2995,71.2093,71.2724,4300.0
2015-01-26 11:45:00,79.02,79.07,79.02,79.04,5200.0,71.2724,71.3175,71.2724,71.2904,5200.0
2015-01-26 11:50:00,79.05,79.15,79.02,79.15,11100.0,71.2995,71.3897,71.2724,71.3897,11100.0
2015-01-26 11:55:00,79.15,79.17,79.07,79.13,5700.0,71.3897,71.4077,71.3175,71.3716,5700.0
2015-01-26 12:00:00,79.14,79.15,79.09,79.13,7200.0,71.3806,71.3897,71.3355,71.3716,7200.0
2015-01-26 12:05:00,79.11,79.12,79.04,79.09,11700.0,71.3536,71.3626,71.2904,71.3355,11700.0
2015-01-26 12:10:00,79.08,79.15,79.08,79.12,12100.0,71.3265,71.3897,71.3265,71.3626,12100.0
2015-01-26 12:15:00,79.12,79.22,79.12,79.21,10300.0,71.3626,71.4528,71.3626,71.4438,10300.0
2015-01-26 12:20:00,79.22,79.25,79.16,79.16,3000.0,71.4528,71.4799,71.3987,71.3987,3000.0
2015-01-26 12:25:00,79.15,79.19,79.13,79.13,6000.0,71.3897,71.4257,71.3716,71.3716,6000.0
2015-01-26 12:30:00,79.13,79.17,79.09,79.09,5200.0,71.3716,71.4077,71.3355,71.3355,5200.0
2015-01-26 12:35:00,79.07,79.16,79.07,79.16,8900.0,71.3175,71.3987,71.3175,71.3987,8900.0
2015-01-26 12:40:00,79.15,79.23,79.15,79.17,8000.0,71.3897,71.4618,71.3897,71.4077,8000.0
2015-01-26 12:45:00,79.18,79.21,79.1,79.14,8800.0,71.4167,71.4438,71.3446,71.3806,8800.0
2015-01-26 12:50:00,79.14,79.22,79.14,79.18,5900.0,71.3806,71.4528,71.3806,71.4167,5900.0
2015-01-26 12:55:00,79.17,79.19,79.14,79.19,1800.0,71.4077,71.4257,71.3806,71.4257,1800.0
2015-01-26 13:00:00,79.18,79.22,79.15,79.2,4700.0,71.4167,71.4528,71.3897,71.4348,4700.0
2015-01-26 13:05:00,79.2,79.22,79.1,79.1,7800.0,71.4348,71.4528,71.3446,71.3446,7800.0
2015-01-26 13:10:00,79.12,79.15,79.08,79.09,4300.0,71.3626,71.3897,71.3265,71.3355,4300.0
2015-01-26 13:15:00,79.1,79.17,79.1,79.17,4900.0,71.3446,71.4077,71.3446,71.4077,4900.0
2015-01-26 13:20:00,79.16,79.18,79.11,79.11,4500.0,71.3987,71.4167,71.3536,71.3536,4500.0
2015-01-26 13:25:00,79.13,79.15,79.1,79.11,4700.0,71.3716,71.3897,71.3446,71.3536,4700.0
2015-01-26 13:30:00,79.12,79.21,79.12,79.17,9900.0,71.3626,71.4438,71.3626,71.4077,9900.0
2015-01-26 13:35:00,79.15,79.18,79.13,79.16,10100.0,71.3897,71.4167,71.3716,71.3987,10100.0
2015-01-26 13:40:00,79.16,79.21,79.14,79.17,11400.0,71.3987,71.4438,71.3806,71.4077,11400.0
2015-01-26 13:45:00,79.18,79.31,79.16,79.3,20600.0,71.4167,71.534,71.3987,71.525,20600.0
2015-01-26 13:50:00,79.32,79.34,79.26,79.26,2800.0,71.543,71.561,71.4889,71.4889,2800.0
2015-01-26 13:55:00,79.26,79.28,79.22,79.24,6300.0,71.4889,71.5069,71.4528,71.4708,6300.0
2015-01-26 14:00:00,79.27,79.29,79.23,79.25,7300.0,71.4979,71.5159,71.4618,71.4799,7300.0
2015-01-26 14:05:00,79.25,79.31,79.23,79.28,25100.0,71.4799,71.534,71.4618,71.5069,25100.0
2015-01-26 14:10:00,79.29,79.29,79.14,79.16,5800.0,71.5159,71.5159,71.3806,71.3987,5800.0
2015-01-26 14:15:00,79.13,79.19,79.13,79.17,3100.0,71.3716,71.4257,71.3716,71.4077,3100.0
2015-01-26 14:20:00,79.16,79.23,79.14,79.23,16000.0,71.3987,71.4618,71.3806,71.4618,16000.0
2015-01-26 14:25:00,79.22,79.23,79.13,79.21,8500.0,71.4528,71.4618,71.3716,71.4438,8500.0
2015-01-26 14:30:00,79.22,79.27,79.19,79.25,7000.0,71.4528,71.4979,71.4257,71.4799,7000.0
2015-01-26 14:35:00,79.23,79.31,79.23,79.3,8100.0,71.4618,71.534,71.4618,71.525,8100.0
2015-01-26 14:40:00,79.3,79.32,79.21,79.22,11700.0,71.525,71.543,71.4438,71.4528,11700.0
2015-01-26 14:45:00,79.2,79.23,79.15,79.22,18200.0,71.4348,71.4618,71.3897,71.4528,18200.0
2015-01-26 14:50:00,79.21,79.28,79.19,79.28,8000.0,71.4438,71.5069,71.4257,71.5069,8000.0
2015-01-26 14:55:00,79.29,79.3,79.25,79.27,4400.0,71.5159,71.525,71.4799,71.4979,4400.0
2015-01-26 15:00:00,79.26,79.27,79.2,79.2,7200.0,71.4889,71.4979,71.4348,71.4348,7200.0
2015-01-26 15:05:00,79.21,79.28,79.21,79.28,7700.0,71.4438,71.5069,71.4438,71.5069,7700.0
2015-01-26 15:10:00,79.28,79.36,79.24,79.32,17000.0,71.5069,71.5791,71.4708,71.543,17000.0
2015-01-26 15:15:00,79.31,79.31,79.19,79.27,18200.0,71.534,71.534,71.4257,71.4979,18200.0
2015-01-26 15:20:00,79.28,79.32,79.24,79.28,16600.0,71.5069,71.543,71.4708,71.5069,16600.0
2015-01-26 15:25:00,79.27,79.32,79.25,79.3,19600.0,71.4979,71.543,71.4799,71.525,19600.0
2015-01-26 15:30:00,79.28,79.32,79.25,79.29,10900.0,71.5069,71.543,71.4799,71.5159,10900.0
2015-01-26 15:35:00,79.29,79.37,79.28,79.36,27900.0,71.5159,71.5881,71.5069,71.5791,27900.0
2015-01-26 15:40:00,79.35,79.35,79.28,79.29,14200.0,71.57,71.57,71.5069,71.5159,14200.0
2015-01-26 15:45:00,79.29,79.35,79.29,79.3,15600.0,71.5159,71.57,71.5159,71.525,15600.0
2015-01-26 15:50:00,79.3,79.39,79.29,79.38,30500.0,71.525,71.6061,71.5159,71.5971,30500.0
2015-01-26 15:55:00,79.37,79.45,79.34,79.43,47300.0,71.5881,71.6602,71.561,71.6422,47300.0
2015-01-27 09:30:00,78.69,79.09,78.63,78.82,31400.0,70.9748,71.3355,70.9206,71.092,31400.0
2015-01-27 09:35:00,78.82,78.93,78.55,78.92,14400.0,71.092,71.1912,70.8485,71.1822,14400.0
2015-01-27 09:40:00,78.91,79.0,78.63,78.63,10800.0,71.1732,71.2544,70.9206,70.9206,10800.0
2015-01-27 09:45:00,78.63,78.87,78.63,78.8,11900.0,70.9206,71.1371,70.9206,71.074,11900.0
2015-01-27 09:50:00,78.79,78.88,78.66,78.74,14100.0,71.065,71.1461,70.9477,71.0199,14100.0
2015-01-27 09:55:00,78.74,78.74,78.35,78.35,27000.0,71.0199,71.0199,70.6681,70.6681,27000.0
2015-01-27 10:00:00,78.35,78.73,78.33,78.72,21500.0,70.6681,71.0108,70.6501,71.0018,21500.0
2015-01-27 10:05:00,78.73,78.81,78.7,78.8,14500.0,71.0108,71.083,70.9838,71.074,14500.0
2015-01-27 10:10:00,78.85,78.92,78.62,78.69,11200.0,71.1191,71.1822,70.9116,70.9748,11200.0
2015-01-27 10:15:00,78.65,78.67,78.53,78.67,14800.0,70.9387,70.9567,70.8304,70.9567,14800.0
2015-01-27 10:20:00,78.64,78.72,78.59,78.61,16400.0,70.9297,71.0018,70.8846,70.9026,16400.0
2015-01-27 10:25:00,78.6,78.78,78.6,78.62,15400.0,70.8936,71.0559,70.8936,70.9116,15400.0
2015-01-27 10:30:00,78.6,78.7,78.48,78.54,59700.0,70.8936,70.9838,70.7853,70.8395,59700.0
2015-01-27 10:35:00,78.54,78.57,78.43,78.53,17300.0,70.8395,70.8665,70.7403,70.8304,17300.0
2015-01-27 10:40:00,78.53,78.53,78.22,78.25,21900.0,70.8304,70.8304,70.5508,70.5779,21900.0
2015-01-27 10:45:00,78.27,78.29,78.17,78.24,8900.0,70.5959,70.614,70.5057,70.5689,8900.0
2015-01-27 10:50:00,78.24,78.38,78.23,78.3,10500.0,70.5689,70.6952,70.5599,70.623,10500.0
2015-01-27 10:55:00,78.33,78.38,78.27,78.3,10800.0,70.6501,70.6952,70.5959,70.623,10800.0
2015-01-27 11:00:00,78.29,78.34,78.24,78.24,15600.0,70.614,70.6591,70.5689,70.5689,15600.0
2015-01-27 11:05:00,78.24,78.39,78.2,78.39,15300.0,70.5689,70.7042,70.5328,70.7042,15300.0
2015-01-27 11:10:00,78.39,78.44,78.28,78.37,10600.0,70.7042,70.7493,70.605,70.6861,10600.0
2015-01-27 11:15:00,78.4,78.45,78.36,78.39,5200.0,70.7132,70.7583,70.6771,70.7042,5200.0
2015-01-27 11:20:00,78.41,78.46,78.35,78.39,8900.0,70.7222,70.7673,70.6681,70.7042,8900.0
2015-01-27 11:25:00,78.39,78.49,78.32,78.48,9600.0,70.7042,70.7944,70.641,70.7853,9600.0
2015-01-27 11:30:00,78.49,78.57,78.49,78.57,9200.0,70.7944,70.8665,70.7944,70.8665,9200.0
2015-01-27 11:35:00,78.54,78.56,78.48,78.48,10100.0,70.8395,70.8575,70.7853,70.7853,10100.0
2015-01-27 11:40:00,78.45,78.52,78.45,78.52,7600.0,70.7583,70.8214,70.7583,70.8214,7600.0
2015-01-27 11:45:00,78.53,78.61,78.53,78.6,3400.0,70.8304,70.9026,70.8304,70.8936,3400.0
2015-01-27 11:50:00,78.65,78.75,78.65,78.69,13200.0,70.9387,71.0289,70.9387,70.9748,13200.0
2015-01-27 11:55:00,78.69,78.69,78.5,78.51,3400.0,70.9748,70.9748,70.8034,70.8124,3400.0
2015-01-27 12:00:00,78.52,78.55,78.41,78.42,5800.0,70.8214,70.8485,70.7222,70.7312,5800.0
2015-01-27 12:05:00,78.45,78.51,78.37,78.5,17000.0,70.7583,70.8124,70.6861,70.8034,17000.0
2015-01-27 12:10:00,78.48,78.5,78.47,78.48,6400.0,70.7853,70.8034,70.7763,70.7853,6400.0
2015-01-27 12:15:00,78.46,78.5,78.4,78.45,10300.0,70.7673,70.8034,70.7132,70.7583,10300.0
2015-01-27 12:20:00,78.44,78.5,78.44,78.45,7300.0,70.7493,70.8034,70.7493,70.7583,7300.0
2015-01-27 12:25:00,78.45,78.7,78.45,78.69,7800.0,70.7583,70.9838,70.7583,70.9748,7800.0
2015-01-27 12:30:00,78.71,78.76,78.66,78.76,5800.0,70.9928,71.0379,70.9477,71.0379,5800.0
2015-01-27 12:35:00,78.73,78.77,78.7,78.77,3300.0,71.0108,71.0469,70.9838,71.0469,3300.0
2015-01-27 12:40:00,78.76,78.77,78.72,78.77,2900.0,71.0379,71.0469,71.0018,71.0469,2900.0
2015-01-27 12:45:00,78.78,78.78,78.65,78.65,6000.0,71.0559,71.0559,70.9387,70.9387,6000.0
2015-01-27 12:50:00,78.67,78.7,78.61,78.65,5100.0,70.9567,70.9838,70.9026,70.9387,5100.0
2015-01-27 12:55:00,78.65,78.68,78.63,78.68,5400.0,70.9387,70.9657,70.9206,70.9657,5400.0
2015-01-27 13:00:00,78.7,78.73,78.64,78.66,5700.0,70.9838,71.0108,70.9297,70.9477,5700.0
2015-01-27 13:05:00,78.69,78.8,78.66,78.8,7200.0,70.9748,71.074,70.9477,71.074,7200.0
2015-01-27 13:10:00,78.8,78.87,78.8,78.87,4600.0,71.074,71.1371,71.074,71.1371,4600.0
2015-01-27 13:15:00,78.89,78.94,78.88,78.88,7200.0,71.1551,71.2002,71.1461,71.1461,7200.0
2015-01-27 13:20:00,78.9,78.96,78.88,78.93,4700.0,71.1642,71.2183,71.1461,71.1912,4700.0
2015-01-27 13:25:00,78.91,79.0,78.9,78.98,3700.0,71.1732,71.2544,71.1642,71.2363,3700.0
2015-01-27 13:30:00,78.98,79.03,78.98,79.01,14700.0,71.2363,71.2814,71.2363,71.2634,14700.0
2015-01-27 13:35:00,79.01,79.02,78.98,78.98,9700.0,71.2634,71.2724,71.2363,71.2363,9700.0
2015-01-27 13:40:00,78.99,79.0,78.83,78.86,10200.0,71.2453,71.2544,71.101,71.1281,10200.0
2015-01-27 13:45:00,78.86,78.92,78.84,78.92,4100.0,71.1281,71.1822,71.1101,71.1822,4100.0
2015-01-27 13:50:00,78.94,78.97,78.88,78.88,5000.0,71.2002,71.2273,71.1461,71.1461,5000.0
2015-01-27 13:55:00,78.88,78.92,78.86,78.92,8400.0,71.1461,71.1822,71.1281,71.1822,8400.0
2015-01-27 14:00:00,78.93,79.02,78.92,78.99,8900.0,71.1912,71.2724,71.1822,71.2453,8900.0
2015-01-27 14:05:00,78.98,79.04,78.98,78.98,5900.0,71.2363,71.2904,71.2363,71.2363,5900.0
2015-01-27 14:10:00,78.96,79.04,78.96,79.04,4500.0,71.2183,71.2904,71.2183,71.2904,4500.0
2015-01-27 14:15:00,79.08,79.2,79.04,79.2,7900.0,71.3265,71.4348,71.2904,71.4348,7900.0
2015-01-27 14:20:00,79.21,79.31,79.21,79.3,13700.0,71.4438,71.534,71.4438,71.525,13700.0
2015-01-27 14:25:00,79.3,79.32,79.28,79.28,8200.0,71.525,71.543,71.5069,71.5069,8200.0
2015-01-27 14:30:00,79.29,79.31,79.26,79.29,11100.0,71.5159,71.534,71.4889,71.5159,11100.0
2015-01-27 14:35:00,79.28,79.33,79.23,79.32,8700.0,71.5069,71.552,71.4618,71.543,8700.0
2015-01-27 14:40:00,79.32,79.32,79.19,79.22,7100.0,71.543,71.543,71.4257,71.4528,7100.0
2015-01-27 14:45:00,79.22,79.23,79.13,79.2,7000.0,71.4528,71.4618,71.3716,71.4348,7000.0
2015-01-27 14:50:00,79.21,79.26,79.13,79.13,10400.0,71.4438,71.4889,71.3716,71.3716,10400.0
2015-01-27 14:55:00,79.12,79.14,79.02,79.04,14600.0,71.3626,71.3806,71.2724,71.2904,14600.0
2015-01-27 15:00:00,79.05,79.14,79.04,79.1,7500.0,71.2995,71.3806,71.2904,71.3446,7500.0
2015-01-27 15:05:00,79.12,79.12,79.01,79.04,7300.0,71.3626,71.3626,71.2634,71.2904,7300.0
2015-01-27 15:10:00,79.05,79.09,78.94,78.94,7700.0,71.2995,71.3355,71.2002,71.2002,7700.0
2015-01-27 15:15:00,78.91,78.94,78.83,78.85,8300.0,71.1732,71.2002,71.101,71.1191,8300.0
2015-01-27 15:20:00,78.86,78.87,78.73,78.82,10000.0,71.1281,71.1371,71.0108,71.092,10000.0
2015-01-27 15:25:00,78.86,78.86,78.74,78.76,13600.0,71.1281,71.1281,71.0199,71.0379,13600.0
2015-01-27 15:30:00,78.76,78.86,78.73,78.86,19200.0,71.0379,71.1281,71.0108,71.1281,19200.0
2015-01-27 15:35:00,78.88,78.88,78.68,78.71,18800.0,71.1461,71.1461,70.9657,70.9928,18800.0
2015-01-27 15:40:00,78.73,78.86,78.73,78.84,17500.0,71.0108,71.1281,71.0108,71.1101,17500.0
2015-01-27 15:45:00,78.84,78.85,78.71,78.76,22000.0,71.1101,71.1191,70.9928,71.0379,22000.0
2015-01-27 15:50:00,78.74,78.74,78.59,78.61,33400.0,71.0199,71.0199,70.8846,70.9026,33400.0
2015-01-27 15:55:00,78.62,78.67,78.54,78.62,48400.0,70.9116,70.9567,70.8395,70.9116,48400.0
2015-01-28 09:30:00,78.47,78.63,78.02,78.15,90900.0,70.7763,70.9206,70.3704,70.4877,90900.0
2015-01-28 09:35:00,78.15,78.29,78.01,78.26,56900.0,70.4877,70.614,70.3614,70.5869,56900.0
2015-01-28 09:40:00,78.25,78.5,78.16,78.22,25700.0,70.5779,70.8034,70.4967,70.5508,25700.0
2015-01-28 09:45:00,78.24,78.26,78.06,78.19,43300.0,70.5689,70.5869,70.4065,70.5238,43300.0
2015-01-28 09:50:00,78.2,78.44,78.2,78.42,29900.0,70.5328,70.7493,70.5328,70.7312,29900.0
2015-01-28 09:55:00,78.42,78.54,78.34,78.34,156800.0,70.7312,70.8395,70.6591,70.6591,156800.0
2015-01-28 10:00:00,78.35,78.38,78.14,78.15,28900.0,70.6681,70.6952,70.4787,70.4877,28900.0
2015-01-28 10:05:00,78.16,78.26,78.14,78.21,27900.0,70.4967,70.5869,70.4787,70.5418,27900.0
2015-01-28 10:10:00,78.2,78.23,78.14,78.15,28600.0,70.5328,70.5599,70.4787,70.4877,28600.0
2015-01-28 10:15:00,78.15,78.15,77.93,77.97,36100.0,70.4877,70.4877,70.2893,70.3254,36100.0
2015-01-28 10:20:00,77.96,78.01,77.8,77.81,30200.0,70.3163,70.3614,70.172,70.181,30200.0
2015-01-28 10:25:00,77.81,77.88,77.78,77.81,27900.0,70.181,70.2442,70.154,70.181,27900.0
2015-01-28 10:30:00,77.81,78.01,77.77,77.9,18600.0,70.181,70.3614,70.145,70.2622,18600.0
2015-01-28 10:35:00,77.85,77.96,77.76,77.78,22800.0,70.2171,70.3163,70.1359,70.154,22800.0
2015-01-28 10:40:00,77.78,77.9,77.73,77.79,15900.0,70.154,70.2622,70.1089,70.163,15900.0
2015-01-28 10:45:00,77.76,77.77,77.62,77.65,15600.0,70.1359,70.145,70.0097,70.0367,15600.0
2015-01-28 10:50:00,77.7,77.83,77.69,77.72,13900.0,70.0818,70.1991,70.0728,70.0999,13900.0
2015-01-28 10:55:00,77.71,77.71,77.52,77.62,26500.0,70.0908,70.0908,69.9195,70.0097,26500.0
2015-01-28 11:00:00,77.61,77.76,77.59,77.73,14400.0,70.0006,70.1359,69.9826,70.1089,14400.0
2015-01-28 11:05:00,77.71,77.84,77.68,77.84,9100.0,70.0908,70.2081,70.0638,70.2081,9100.0
2015-01-28 11:10:00,77.82,77.82,77.7,77.71,10500.0,70.1901,70.1901,70.0818,70.0908,10500.0
2015-01-28 11:15:00,77.71,77.78,77.62,77.78,29200.0,70.0908,70.154,70.0097,70.154,29200.0
2015-01-28 11:20:00,77.8,77.8,77.66,77.71,14400.0,70.172,70.172,70.0457,70.0908,14400.0
2015-01-28 11:25:00,77.69,77.84,77.67,77.84,11000.0,70.0728,70.2081,70.0548,70.2081,11000.0
2015-01-28 11:30:00,77.84,77.94,77.77,77.92,15400.0,70.2081,70.2983,70.145,70.2803,15400.0
2015-01-28 11:35:00,77.95,78.02,77.85,77.85,9000.0,70.3073,70.3704,70.2171,70.2171,9000.0
2015-01-28 11:40:00,77.86,77.94,77.85,77.92,69200.0,70.2261,70.2983,70.2171,70.2803,69200.0
2015-01-28 11:45:00,77.91,78.06,77.89,78.0,18000.0,70.2712,70.4065,70.2532,70.3524,18000.0
2015-01-28 11:50:00,78.01,78.03,77.92,77.92,12600.0,70.3614,70.3795,70.2803,70.2803,12600.0
2015-01-28 11:55:00,77.93,77.93,77.82,77.89,9600.0,70.2893,70.2893,70.1901,70.2532,9600.0
2015-01-28 12:00:00,77.89,78.02,77.89,77.99,8100.0,70.2532,70.3704,70.2532,70.3434,8100.0
2015-01-28 12:05:00,77.98,78.02,77.94,78.0,19500.0,70.3344,70.3704,70.2983,70.3524,19500.0
2015-01-28 12:10:00,78.0,78.05,77.97,77.99,9000.0,70.3524,70.3975,70.3254,70.3434,9000.0
2015-01-28 12:15:00,77.99,78.24,77.98,78.18,15800.0,70.3434,70.5689,70.3344,70.5148,15800.0
2015-01-28 12:20:00,78.2,78.24,78.15,78.22,28100.0,70.5328,70.5689,70.4877,70.5508,28100.0
2015-01-28 12:25:00,78.22,78.33,78.22,78.27,6800.0,70.5508,70.6501,70.5508,70.5959,6800.0
2015-01-28 12:30:00,78.29,78.3,78.21,78.27,3000.0,70.614,70.623,70.5418,70.5959,3000.0
2015-01-28 12:35:00,78.29,78.29,78.16,78.18,4700.0,70.614,70.614,70.4967,70.5148,4700.0
2015-01-28 12:40:00,78.19,78.2,78.14,78.2,3200.0,70.5238,70.5328,70.4787,70.5328,3200.0
2015-01-28 12:45:00,78.22,78.24,78.17,78.19,5000.0,70.5508,70.5689,70.5057,70.5238,5000.0
2015-01-28 12:50:00,78.22,78.28,78.19,78.22,3000.0,70.5508,70.605,70.5238,70.5508,3000.0
2015-01-28 12:55:00,78.24,78.33,78.23,78.28,9300.0,70.5689,70.6501,70.5599,70.605,9300.0
2015-01-28 13:00:00,78.24,78.26,78.19,78.19,16100.0,70.5689,70.5869,70.5238,70.5238,16100.0
2015-01-28 13:05:00,78.18,78.26,78.18,78.19,31700.0,70.5148,70.5869,70.5148,70.5238,31700.0
2015-01-28 13:10:00,78.19,78.22,78.13,78.14,26700.0,70.5238,70.5508,70.4697,70.4787,26700.0
2015-01-28 13:15:00,78.16,78.17,78.11,78.14,8100.0,70.4967,70.5057,70.4516,70.4787,8100.0
2015-01-28 13:20:00,78.13,78.25,78.13,78.22,4600.0,70.4697,70.5779,70.4697,70.5508,4600.0
2015-01-28 13:25:00,78.23,78.25,78.14,78.15,6600.0,70.5599,70.5779,70.4787,70.4877,6600.0
2015-01-28 13:30:00,78.14,78.27,78.13,78.24,8700.0,70.4787,70.5959,70.4697,70.5689,8700.0
2015-01-28 13:35:00,78.22,78.26,78.17,78.26,11800.0,70.5508,70.5869,70.5057,70.5869,11800.0
2015-01-28 13:40:00,78.26,78.28,78.21,78.27,21700.0,70.5869,70.605,70.5418,70.5959,21700.0
2015-01-28 13:45:00,78.28,78.32,78.23,78.26,6600.0,70.605,70.641,70.5599,70.5869,6600.0
2015-01-28 13:50:00,78.24,78.33,78.23,78.26,13300.0,70.5689,70.6501,70.5599,70.5869,13300.0
2015-01-28 13:55:00,78.25,78.28,78.13,78.15,19500.0,70.5779,70.605,70.4697,70.4877,19500.0
2015-01-28 14:00:00,78.12,78.51,78.09,78.28,17400.0,70.4606,70.8124,70.4336,70.605,17400.0
2015-01-28 14:05:00,78.27,78.28,77.92,77.92,6500.0,70.5959,70.605,70.2803,70.2803,6500.0
2015-01-28 14:10:00,77.92,78.1,77.81,78.1,14600.0,70.2803,70.4426,70.181,70.4426,14600.0
2015-01-28 14:15:00,78.1,78.16,78.03,78.11,7800.0,70.4426,70.4967,70.3795,70.4516,7800.0
2015-01-28 14:20:00,78.11,78.15,77.98,78.1,8400.0,70.4516,70.4877,70.3344,70.4426,8400.0
2015-01-28 14:25:00,78.1,78.11,77.8,77.87,12300.0,70.4426,70.4516,70.172,70.2352,12300.0
2015-01-28 14:30:00,77.84,77.9,77.64,77.69,14200.0,70.2081,70.2622,70.0277,70.0728,14200.0
2015-01-28 14:35:00,77.71,77.82,77.64,77.77,18900.0,70.0908,70.1901,70.0277,70.145,18900.0
2015-01-28 14:40:00,77.73,77.84,77.67,77.8,10400.0,70.1089,70.2081,70.0548,70.172,10400.0
2015-01-28 14:45:00,77.78,77.91,77.78,77.82,8700.0,70.154,70.2712,70.154,70.1901,8700.0
2015-01-28 14:50:00,77.82,78.01,77.75,77.96,10500.0,70.1901,70.3614,70.1269,70.3163,10500.0
2015-01-28 14:55:00,77.97,78.02,77.79,77.82,8200.0,70.3254,70.3704,70.163,70.1901,8200.0
2015-01-28 15:00:00,77.83,78.0,77.8,77.85,13000.0,70.1991,70.3524,70.172,70.2171,13000.0
2015-01-28 15:05:00,77.87,77.92,77.68,77.72,11800.0,70.2352,70.2803,70.0638,70.0999,11800.0
2015-01-28 15:10:00,77.75,77.77,77.58,77.58,12800.0,70.1269,70.145,69.9736,69.9736,12800.0
2015-01-28 15:15:00,77.61,77.63,77.41,77.41,14700.0,70.0006,70.0187,69.8203,69.8203,14700.0
2015-01-28 15:20:00,77.42,77.58,77.41,77.47,13600.0,69.8293,69.9736,69.8203,69.8744,13600.0
2015-01-28 15:25:00,77.49,77.49,77.36,77.47,22200.0,69.8924,69.8924,69.7752,69.8744,22200.0
2015-01-28 15:30:00,77.48,77.48,77.23,77.23,44800.0,69.8834,69.8834,69.6579,69.6579,44800.0
2015-01-28 15:35:00,77.23,77.27,77.16,77.16,36400.0,69.6579,69.694,69.5948,69.5948,36400.0
2015-01-28 15:40:00,77.16,77.16,76.95,77.03,46900.0,69.5948,69.5948,69.4054,69.4775,46900.0
2015-01-28 15:45:00,77.03,77.08,76.91,77.03,39800.0,69.4775,69.5226,69.3693,69.4775,39800.0
2015-01-28 15:50:00,77.02,77.08,76.94,76.99,81700.0,69.4685,69.5226,69.3963,69.4414,81700.0
2015-01-28 15:55:00,77.01,77.04,76.81,76.88,94700.0,69.4595,69.4865,69.2791,69.3422,94700.0
2015-01-29 09:30:00,76.8,76.93,76.31,76.42,35500.0,69.2701,69.3873,68.8281,68.9273,35500.0
2015-01-29 09:35:00,76.46,76.46,76.1,76.1,25700.0,68.9634,68.9634,68.6387,68.6387,25700.0
2015-01-29 09:40:00,76.1,76.26,76.06,76.15,22100.0,68.6387,68.783,68.6026,68.6838,22100.0
2015-01-29 09:45:00,76.26,76.33,76.11,76.29,22000.0,68.783,68.8461,68.6477,68.8101,22000.0
2015-01-29 09:50:00,76.29,76.52,76.26,76.52,28100.0,68.8101,69.0175,68.783,69.0175,28100.0
2015-01-29 09:55:00,76.48,76.76,76.46,76.6,34100.0,68.9814,69.234,68.9634,69.0897,34100.0
2015-01-29 10:00:00,76.61,76.62,76.48,76.55,27600.0,69.0987,69.1077,68.9814,69.0446,27600.0
2015-01-29 10:05:00,76.56,76.8,76.53,76.6,36800.0,69.0536,69.2701,69.0265,69.0897,36800.0
2015-01-29 10:10:00,76.6,76.66,76.45,76.55,15400.0,69.0897,69.1438,68.9544,69.0446,15400.0
2015-01-29 10:15:00,76.55,76.69,76.43,76.62,14500.0,69.0446,69.1709,68.9363,69.1077,14500.0
2015-01-29 10:20:00,76.6,76.75,76.46,76.48,21900.0,69.0897,69.225,68.9634,68.9814,21900.0
2015-01-29 10:25:00,76.54,76.75,76.54,76.7,14600.0,69.0356,69.225,69.0356,69.1799,14600.0
2015-01-29 10:30:00,76.69,76.69,76.46,76.6,29000.0,69.1709,69.1709,68.9634,69.0897,29000.0
2015-01-29 10:35:00,76.59,76.59,76.3,76.33,21600.0,69.0807,69.0807,68.8191,68.8461,21600.0
2015-01-29 10:40:00,76.33,76.37,76.06,76.09,28200.0,68.8461,68.8822,68.6026,68.6297,28200.0
2015-01-29 10:45:00,76.15,76.23,76.02,76.23,15100.0,68.6838,68.756,68.5665,68.756,15100.0
2015-01-29 10:50:00,76.21,76.32,76.21,76.31,23500.0,68.7379,68.8371,68.7379,68.8281,23500.0
2015-01-29 10:55:00,76.34,76.62,76.33,76.61,11500.0,68.8552,69.1077,68.8461,69.0987,11500.0
2015-01-29 11:00:00,76.61,76.64,76.42,76.45,16900.0,69.0987,69.1258,68.9273,68.9544,16900.0
2015-01-29 11:05:00,76.45,76.49,76.31,76.46,15500.0,68.9544,68.9905,68.8281,68.9634,15500.0
2015-01-29 11:10:00,76.49,76.51,76.38,76.47,8300.0,68.9905,69.0085,68.8912,68.9724,8300.0
2015-01-29 11:15:00,76.45,76.59,76.41,76.42,41600.0,68.9544,69.0807,68.9183,68.9273,41600.0
2015-01-29 11:20:00,76.41,76.54,76.33,76.34,31900.0,68.9183,69.0356,68.8461,68.8552,31900.0
2015-01-29 11:25:00,76.32,76.44,76.21,76.44,14900.0,68.8371,68.9454,68.7379,68.9454,14900.0
2015-01-29 11:30:00,76.46,76.57,76.44,76.46,9900.0,68.9634,69.0626,68.9454,68.9634,9900.0
2015-01-29 11:35:00,76.44,76.53,76.36,76.53,6300.0,68.9454,69.0265,68.8732,69.0265,6300.0
2015-01-29 11:40:00,76.52,76.57,76.36,76.36,5400.0,69.0175,69.0626,68.8732,68.8732,5400.0
2015-01-29 11:45:00,76.4,76.47,76.38,76.42,10200.0,68.9093,68.9724,68.8912,68.9273,10200.0
2015-01-29 11:50:00,76.43,76.61,76.43,76.49,23600.0,68.9363,69.0987,68.9363,68.9905,23600.0
2015-01-29 11:55:00,76.47,76.54,76.47,76.49,14400.0,68.9724,69.0356,68.9724,68.9905,14400.0
2015-01-29 12:00:00,76.5,76.63,76.49,76.59,5300.0,68.9995,69.1167,68.9905,69.0807,5300.0
2015-01-29 12:05:00,76.63,76.69,76.49,76.55,5900.0,69.1167,69.1709,68.9905,69.0446,5900.0
2015-01-29 12:10:00,76.57,76.65,76.52,76.56,4700.0,69.0626,69.1348,69.0175,69.0536,4700.0
2015-01-29 12:15:00,76.55,76.6,76.5,76.52,9900.0,69.0446,69.0897,68.9995,69.0175,9900.0
2015-01-29 12:20:00,76.53,76.6,76.45,76.51,27400.0,69.0265,69.0897,68.9544,69.0085,27400.0
2015-01-29 12:25:00,76.55,76.62,76.52,76.62,25300.0,69.0446,69.1077,69.0175,69.1077,25300.0
2015-01-29 12:30:00,76.62,76.67,76.51,76.6,15600.0,69.1077,69.1528,69.0085,69.0897,15600.0
2015-01-29 12:35:00,76.6,76.6,76.49,76.51,12500.0,69.0897,69.0897,68.9905,69.0085,12500.0
2015-01-29 12:40:00,76.52,76.52,76.42,76.43,5500.0,69.0175,69.0175,68.9273,68.9363,5500.0
2015-01-29 12:45:00,76.42,76.53,76.37,76.5,6500.0,68.9273,69.0265,68.8822,68.9995,6500.0
2015-01-29 12:50:00,76.51,76.54,76.44,76.51,4700.0,69.0085,69.0356,68.9454,69.0085,4700.0
2015-01-29 12:55:00,76.51,76.6,76.49,76.6,27900.0,69.0085,69.0897,68.9905,69.0897,27900.0
2015-01-29 13:00:00,76.6,76.66,76.58,76.62,10700.0,69.0897,69.1438,69.0716,69.1077,10700.0
2015-01-29 13:05:00,76.59,76.64,76.52,76.55,8900.0,69.0807,69.1258,69.0175,69.0446,8900.0
2015-01-29 13:10:00,76.54,76.69,76.54,76.63,5000.0,69.0356,69.1709,69.0356,69.1167,5000.0
2015-01-29 13:15:00,76.66,76.76,76.66,76.73,4900.0,69.1438,69.234,69.1438,69.2069,4900.0
2015-01-29 13:20:00,76.73,76.9,76.73,76.83,8500.0,69.2069,69.3603,69.2069,69.2971,8500.0
2015-01-29 13:25:00,76.86,76.91,76.83,76.9,8000.0,69.3242,69.3693,69.2971,69.3603,8000.0
2015-01-29 13:30:00,76.87,76.91,76.82,76.83,12000.0,69.3332,69.3693,69.2881,69.2971,12000.0
2015-01-29 13:35:00,76.84,76.95,76.82,76.94,18200.0,69.3061,69.4054,69.2881,69.3963,18200.0
2015-01-29 13:40:00,76.95,77.05,76.9,76.96,11400.0,69.4054,69.4956,69.3603,69.4144,11400.0
2015-01-29 13:45:00,76.95,76.97,76.89,76.97,21800.0,69.4054,69.4234,69.3512,69.4234,21800.0
2015-01-29 13:50:00,76.98,77.06,76.91,76.95,26100.0,69.4324,69.5046,69.3693,69.4054,26100.0
2015-01-29 13:55:00,76.97,76.98,76.83,76.83,8300.0,69.4234,69.4324,69.2971,69.2971,8300.0
2015-01-29 14:00:00,76.83,76.96,76.83,76.94,14800.0,69.2971,69.4144,69.2971,69.3963,14800.0
2015-01-29 14:05:00,76.96,77.03,76.89,76.9,6300.0,69.4144,69.4775,69.3512,69.3603,6300.0
2015-01-29 14:10:00,76.89,76.91,76.85,76.89,6400.0,69.3512,69.3693,69.3152,69.3512,6400.0
2015-01-29 14:15:00,76.89,76.96,76.89,76.9,10600.0,69.3512,69.4144,69.3512,69.3603,10600.0
2015-01-29 14:20:00,76.89,76.99,76.89,76.97,11000.0,69.3512,69.4414,69.3512,69.4234,11000.0
2015-01-29 14:25:00,77.0,77.18,76.98,77.18,18800.0,69.4505,69.6128,69.4324,69.6128,18800.0
2015-01-29 14:30:00,77.21,77.26,77.16,77.18,22800.0,69.6399,69.685,69.5948,69.6128,22800.0
2015-01-29 14:35:00,77.18,77.2,77.09,77.12,12400.0,69.6128,69.6308,69.5316,69.5587,12400.0
2015-01-29 14:40:00,77.12,77.16,77.09,77.12,33400.0,69.5587,69.5948,69.5316,69.5587,33400.0
2015-01-29 14:45:00,77.11,77.13,77.04,77.04,7000.0,69.5497,69.5677,69.4865,69.4865,7000.0
2015-01-29 14:50:00,77.01,77.08,76.99,77.04,7700.0,69.4595,69.5226,69.4414,69.4865,7700.0
2015-01-29 14:55:00,77.02,77.15,77.01,77.14,13100.0,69.4685,69.5857,69.4595,69.5767,13100.0
2015-01-29 15:00:00,77.13,77.15,77.06,77.06,17400.0,69.5677,69.5857,69.5046,69.5046,17400.0
2015-01-29 15:05:00,77.1,77.23,77.09,77.21,17600.0,69.5407,69.6579,69.5316,69.6399,17600.0
2015-01-29 15:10:00,77.2,77.2,77.11,77.18,19200.0,69.6308,69.6308,69.5497,69.6128,19200.0
2015-01-29 15:15:00,77.16,77.28,77.14,77.27,42700.0,69.5948,69.703,69.5767,69.694,42700.0
2015-01-29 15:20:00,77.28,77.35,77.21,77.33,60000.0,69.703,69.7661,69.6399,69.7481,60000.0
2015-01-29 15:25:00,77.33,77.37,77.25,77.27,21100.0,69.7481,69.7842,69.6759,69.694,21100.0
2015-01-29 15:30:00,77.28,77.33,77.23,77.27,64900.0,69.703,69.7481,69.6579,69.694,64900.0
2015-01-29 15:35:00,77.27,77.42,77.2,77.4,40600.0,69.694,69.8293,69.6308,69.8112,40600.0
2015-01-29 15:40:00,77.41,77.46,77.24,77.25,49300.0,69.8203,69.8654,69.6669,69.6759,49300.0
2015-01-29 15:45:00,77.24,77.25,77.13,77.16,46600.0,69.6669,69.6759,69.5677,69.5948,46600.0
2015-01-29 15:50:00,77.17,77.21,77.08,77.12,148000.0,69.6038,69.6399,69.5226,69.5587,148000.0
2015-01-29 15:55:00,77.12,77.13,77.02,77.11,87700.0,69.5587,69.5677,69.4685,69.5497,87700.0
2015-01-30 09:30:00,76.38,76.54,76.05,76.31,33200.0,68.8912,69.0356,68.5936,68.8281,33200.0
2015-01-30 09:35:00,76.26,76.36,75.93,76.08,20800.0,68.783,68.8732,68.4854,68.6207,20800.0
2015-01-30 09:40:00,76.15,76.24,76.02,76.23,27800.0,68.6838,68.765,68.5665,68.756,27800.0
2015-01-30 09:45:00,76.25,76.39,76.23,76.24,23900.0,68.774,68.9003,68.756,68.765,23900.0
2015-01-30 09:50:00,76.27,76.33,76.2,76.2,35200.0,68.792,68.8461,68.7289,68.7289,35200.0
2015-01-30 09:55:00,76.19,76.48,76.17,76.4,27200.0,68.7199,68.9814,68.7018,68.9093,27200.0
2015-01-30 10:00:00,76.39,76.4,76.19,76.21,25800.0,68.9003,68.9093,68.7199,68.7379,25800.0
2015-01-30 10:05:00,76.24,76.29,76.0,76.06,32900.0,68.765,68.8101,68.5485,68.6026,32900.0
2015-01-30 10:10:00,76.05,76.1,75.95,76.0,36700.0,68.5936,68.6387,68.5034,68.5485,36700.0
2015-01-30 10:15:00,76.01,76.1,75.95,75.97,19500.0,68.5575,68.6387,68.5034,68.5214,19500.0
2015-01-30 10:20:00,75.96,76.0,75.85,75.85,11000.0,68.5124,68.5485,68.4132,68.4132,11000.0
2015-01-30 10:25:00,75.86,75.91,75.82,75.82,19700.0,68.4222,68.4673,68.3862,68.3862,19700.0
2015-01-30 10:30:00,75.82,75.85,75.52,75.58,33000.0,68.3862,68.4132,68.1156,68.1697,33000.0
2015-01-30 10:35:00,75.58,75.62,75.51,75.62,14000.0,68.1697,68.2058,68.1065,68.2058,14000.0
2015-01-30 10:40:00,75.63,75.82,75.57,75.73,21700.0,68.2148,68.3862,68.1607,68.305,21700.0
2015-01-30 10:45:00,75.73,75.78,75.68,75.77,12500.0,68.305,68.3501,68.2599,68.3411,12500.0
2015-01-30 10:50:00,75.77,75.8,75.66,75.74,22700.0,68.3411,68.3681,68.2418,68.314,22700.0
2015-01-30 10:55:00,75.72,75.72,75.55,75.62,36500.0,68.296,68.296,68.1426,68.2058,36500.0
2015-01-30 11:00:00,75.64,75.74,75.62,75.71,26700.0,68.2238,68.314,68.2058,68.2869,26700.0
2015-01-30 11:05:00,75.71,75.72,75.49,75.53,39600.0,68.2869,68.296,68.0885,68.1246,39600.0
2015-01-30 11:10:00,75.52,75.55,75.28,75.3,44800.0,68.1156,68.1426,67.8991,67.9171,44800.0
2015-01-30 11:15:00,75.33,75.34,75.19,75.21,45700.0,67.9442,67.9532,67.8179,67.836,45700.0
2015-01-30 11:20:00,75.21,75.22,75.07,75.17,44700.0,67.836,67.845,67.7097,67.7999,44700.0
2015-01-30 11:25:00,75.17,75.27,75.16,75.22,60000.0,67.7999,67.8901,67.7909,67.845,60000.0
2015-01-30 11:30:00,75.19,75.33,75.18,75.24,34400.0,67.8179,67.9442,67.8089,67.863,34400.0
2015-01-30 11:35:00,75.25,75.3,75.18,75.2,25300.0,67.872,67.9171,67.8089,67.8269,25300.0
2015-01-30 11:40:00,75.2,75.24,75.03,75.18,25000.0,67.8269,67.863,67.6736,67.8089,25000.0
2015-01-30 11:45:00,75.18,75.34,75.15,75.22,40300.0,67.8089,67.9532,67.7818,67.845,40300.0
2015-01-30 11:50:00,75.23,75.24,75.11,75.16,21000.0,67.854,67.863,67.7458,67.7909,21000.0
2015-01-30 11:55:00,75.16,75.46,75.16,75.45,27500.0,67.7909,68.0614,67.7909,68.0524,27500.0
2015-01-30 12:00:00,75.47,75.67,75.47,75.61,27300.0,68.0705,68.2509,68.0705,68.1967,27300.0
2015-01-30 12:05:00,75.62,75.69,75.58,75.63,11100.0,68.2058,68.2689,68.1697,68.2148,11100.0
2015-01-30 12:10:00,75.64,75.78,75.6,75.75,34600.0,68.2238,68.3501,68.1877,68.323,34600.0
2015-01-30 12:15:00,75.77,75.91,75.76,75.82,13200.0,68.3411,68.4673,68.332,68.3862,13200.0
2015-01-30 12:20:00,75.81,75.91,75.77,75.91,8200.0,68.3771,68.4673,68.3411,68.4673,8200.0
2015-01-30 12:25:00,75.91,75.93,75.86,75.91,18200.0,68.4673,68.4854,68.4222,68.4673,18200.0
2015-01-30 12:30:00,75.89,75.9,75.72,75.75,16900.0,68.4493,68.4583,68.296,68.323,16900.0
2015-01-30 12:35:00,75.76,75.77,75.63,75.67,21400.0,68.332,68.3411,68.2148,68.2509,21400.0
2015-01-30 12:40:00,75.67,75.73,75.65,75.7,6700.0,68.2509,68.305,68.2328,68.2779,6700.0
2015-01-30 12:45:00,75.7,75.7,75.59,75.59,15400.0,68.2779,68.2779,68.1787,68.1787,15400.0
2015-01-30 12:50:00,75.59,75.71,75.57,75.57,13700.0,68.1787,68.2869,68.1607,68.1607,13700.0
2015-01-30 12:55:00,75.57,75.57,75.42,75.49,9800.0,68.1607,68.1607,68.0254,68.0885,9800.0
2015-01-30 13:00:00,75.48,75.58,75.48,75.55,13700.0,68.0795,68.1697,68.0795,68.1426,13700.0
2015-01-30 13:05:00,75.55,75.56,75.41,75.44,15900.0,68.1426,68.1516,68.0163,68.0434,15900.0
2015-01-30 13:10:00,75.42,75.43,75.32,75.32,12500.0,68.0254,68.0344,67.9352,67.9352,12500.0
2015-01-30 13:15:00,75.32,75.32,75.24,75.3,16500.0,67.9352,67.9352,67.863,67.9171,16500.0
2015-01-30 13:20:00,75.3,75.43,75.28,75.33,14200.0,67.9171,68.0344,67.8991,67.9442,14200.0
2015-01-30 13:25:00,75.33,75.48,75.33,75.46,13500.0,67.9442,68.0795,67.9442,68.0614,13500.0
2015-01-30 13:30:00,75.46,75.58,75.44,75.57,21900.0,68.0614,68.1697,68.0434,68.1607,21900.0
2015-01-30 13:35:00,75.57,75.59,75.48,75.52,15200.0,68.1607,68.1787,68.0795,68.1156,15200.0
2015-01-30 13:40:00,75.52,75.62,75.47,75.61,28500.0,68.1156,68.2058,68.0705,68.1967,28500.0
2015-01-30 13:45:00,75.61,75.7,75.59,75.68,11200.0,68.1967,68.2779,68.1787,68.2599,11200.0
2015-01-30 13:50:00,75.68,75.68,75.58,75.62,11300.0,68.2599,68.2599,68.1697,68.2058,11300.0
2015-01-30 13:55:00,75.63,75.7,75.57,75.62,24200.0,68.2148,68.2779,68.1607,68.2058,24200.0
2015-01-30 14:00:00,75.61,75.62,75.49,75.55,16100.0,68.1967,68.2058,68.0885,68.1426,16100.0
2015-01-30 14:05:00,75.55,75.57,75.48,75.55,26600.0,68.1426,68.1607,68.0795,68.1426,26600.0
2015-01-30 14:10:00,75.53,75.57,75.46,75.52,24400.0,68.1246,68.1607,68.0614,68.1156,24400.0
2015-01-30 14:15:00,75.51,75.75,75.46,75.72,69000.0,68.1065,68.323,68.0614,68.296,69000.0
2015-01-30 14:20:00,75.72,75.78,75.68,75.74,21700.0,68.296,68.3501,68.2599,68.314,21700.0
2015-01-30 14:25:00,75.73,75.79,75.68,75.76,19800.0,68.305,68.3591,68.2599,68.332,19800.0
2015-01-30 14:30:00,75.77,75.81,75.6,75.62,20100.0,68.3411,68.3771,68.1877,68.2058,20100.0
2015-01-30 14:35:00,75.62,75.66,75.49,75.51,19600.0,68.2058,68.2418,68.0885,68.1065,19600.0
2015-01-30 14:40:00,75.5,75.56,75.41,75.44,18200.0,68.0975,68.1516,68.0163,68.0434,18200.0
2015-01-30 14:45:00,75.43,75.43,75.18,75.21,29100.0,68.0344,68.0344,67.8089,67.836,29100.0
2015-01-30 14:50:00,75.21,75.26,75.11,75.25,32200.0,67.836,67.8811,67.7458,67.872,32200.0
2015-01-30 14:55:00,75.26,75.28,75.13,75.22,27100.0,67.8811,67.8991,67.7638,67.845,27100.0
2015-01-30 15:00:00,75.22,75.29,75.17,75.18,23200.0,67.845,67.9081,67.7999,67.8089,23200.0
2015-01-30 15:05:00,75.17,75.24,75.03,75.07,43800.0,67.7999,67.863,67.6736,67.7097,43800.0
2015-01-30 15:10:00,75.07,75.26,75.05,75.25,30000.0,67.7097,67.8811,67.6916,67.872,30000.0
2015-01-30 15:15:00,75.24,75.25,74.93,74.93,43200.0,67.863,67.872,67.5834,67.5834,43200.0
2015-01-30 15:20:00,74.93,74.99,74.8,74.91,45400.0,67.5834,67.6375,67.4662,67.5654,45400.0
2015-01-30 15:25:00,74.91,75.01,74.81,74.98,50900.0,67.5654,67.6556,67.4752,67.6285,50900.0
2015-01-30 15:30:00,74.97,74.97,74.79,74.86,44500.0,67.6195,67.6195,67.4571,67.5203,44500.0
2015-01-30 15:35:00,74.86,74.94,74.8,74.82,64600.0,67.5203,67.5924,67.4662,67.4842,64600.0
2015-01-30 15:40:00,74.82,74.83,74.71,74.75,77700.0,67.4842,67.4932,67.385,67.4211,77700.0
2015-01-30 15:45:00,74.75,74.83,74.55,74.55,76500.0,67.4211,67.4932,67.2407,67.2407,76500.0
2015-01-30 15:50:00,74.57,74.57,74.45,74.46,103100.0,67.2587,67.2587,67.1505,67.1595,103100.0
2015-01-30 15:55:00,74.46,74.56,74.43,74.52,208400.0,67.1595,67.2497,67.1324,67.2136,208400.0
2015-02-02 09:30:00,74.28,74.29,74.02,74.19,45200.0,66.9971,67.0062,66.7626,66.916,45200.0
2015-02-02 09:35:00,74.15,74.3,74.14,74.18,11000.0,66.8799,67.0152,66.8709,66.9069,11000.0
2015-02-02 09:40:00,74.12,74.15,73.52,73.74,67200.0,66.8528,66.8799,66.3117,66.5101,67200.0
2015-02-02 09:45:00,73.73,73.89,73.7,73.73,32900.0,66.5011,66.6454,66.474,66.5011,32900.0
2015-02-02 09:50:00,73.72,73.85,73.66,73.73,48700.0,66.492,66.6093,66.4379,66.5011,48700.0
2015-02-02 09:55:00,73.73,73.84,73.71,73.82,48900.0,66.5011,66.6003,66.483,66.5822,48900.0
2015-02-02 10:00:00,73.8,73.82,73.59,73.79,61100.0,66.5642,66.5822,66.3748,66.5552,61100.0
2015-02-02 10:05:00,73.79,73.79,73.38,73.57,87300.0,66.5552,66.5552,66.1854,66.3568,87300.0
2015-02-02 10:10:00,73.56,73.79,73.49,73.76,64800.0,66.3477,66.5552,66.2846,66.5281,64800.0
2015-02-02 10:15:00,73.76,73.77,73.51,73.64,65300.0,66.5281,66.5371,66.3026,66.4199,65300.0
2015-02-02 10:20:00,73.62,73.75,73.53,73.65,47900.0,66.4019,66.5191,66.3207,66.4289,47900.0
2015-02-02 10:25:00,73.66,73.81,73.65,73.67,39300.0,66.4379,66.5732,66.4289,66.4469,39300.0
2015-02-02 10:30:00,73.67,73.81,73.66,73.81,43200.0,66.4469,66.5732,66.4379,66.5732,43200.0
2015-02-02 10:35:00,73.82,74.05,73.79,74.01,41800.0,66.5822,66.7897,66.5552,66.7536,41800.0
2015-02-02 10:40:00,74.01,74.18,74.01,74.15,29900.0,66.7536,66.9069,66.7536,66.8799,29900.0
2015-02-02 10:45:00,74.14,74.16,73.98,74.06,30800.0,66.8709,66.8889,66.7266,66.7987,30800.0
2015-02-02 10:50:00,74.02,74.29,73.95,74.29,31700.0,66.7626,67.0062,66.6995,67.0062,31700.0
2015-02-02 10:55:00,74.28,74.32,74.21,74.27,33500.0,66.9971,67.0332,66.934,66.9881,33500.0
2015-02-02 11:00:00,74.28,74.6,74.24,74.56,37200.0,66.9971,67.2858,66.9611,67.2497,37200.0
2015-02-02 11:05:00,74.56,74.74,74.55,74.67,52700.0,67.2497,67.412,67.2407,67.3489,52700.0
2015-02-02 11:10:00,74.67,74.84,74.67,74.71,33200.0,67.3489,67.5022,67.3489,67.385,33200.0
2015-02-02 11:15:00,74.72,74.74,74.45,74.49,21700.0,67.394,67.412,67.1505,67.1866,21700.0
2015-02-02 11:20:00,74.47,74.55,74.38,74.47,16700.0,67.1685,67.2407,67.0873,67.1685,16700.0
2015-02-02 11:25:00,74.47,74.66,74.39,74.66,28200.0,67.1685,67.3399,67.0964,67.3399,28200.0
2015-02-02 11:30:00,74.68,74.79,74.57,74.75,19100.0,67.3579,67.4571,67.2587,67.4211,19100.0
2015-02-02 11:35:00,74.74,74.98,74.73,74.95,75200.0,67.412,67.6285,67.403,67.6015,75200.0
2015-02-02 11:40:00,74.93,74.93,74.77,74.81,14500.0,67.5834,67.5834,67.4391,67.4752,14500.0
2015-02-02 11:45:00,74.82,74.95,74.78,74.81,16500.0,67.4842,67.6015,67.4481,67.4752,16500.0
2015-02-02 11:50:00,74.78,74.84,74.72,74.76,15900.0,67.4481,67.5022,67.394,67.4301,15900.0
2015-02-02 11:55:00,74.78,74.78,74.48,74.53,22800.0,67.4481,67.4481,67.1775,67.2226,22800.0
2015-02-02 12:00:00,74.54,74.6,74.41,74.47,23700.0,67.2316,67.2858,67.1144,67.1685,23700.0
2015-02-02 12:05:00,74.47,74.5,74.41,74.47,13800.0,67.1685,67.1956,67.1144,67.1685,13800.0
2015-02-02 12:10:00,74.46,74.48,74.36,74.41,17900.0,67.1595,67.1775,67.0693,67.1144,17900.0
2015-02-02 12:15:00,74.41,74.5,74.41,74.45,32100.0,67.1144,67.1956,67.1144,67.1505,32100.0
2015-02-02 12:20:00,74.45,74.47,74.28,74.35,31500.0,67.1505,67.1685,66.9971,67.0603,31500.0
2015-02-02 12:25:00,74.36,74.5,74.34,74.5,20800.0,67.0693,67.1956,67.0513,67.1956,20800.0
2015-02-02 12:30:00,74.5,74.5,74.37,74.49,17000.0,67.1956,67.1956,67.0783,67.1866,17000.0
2015-02-02 12:35:00,74.5,74.59,74.48,74.56,44300.0,67.1956,67.2767,67.1775,67.2497,44300.0
2015-02-02 12:40:00,74.57,74.63,74.51,74.63,23000.0,67.2587,67.3128,67.2046,67.3128,23000.0
2015-02-02 12:45:00,74.61,74.63,74.29,74.3,14100.0,67.2948,67.3128,67.0062,67.0152,14100.0
2015-02-02 12:50:00,74.29,74.34,74.23,74.31,8500.0,67.0062,67.0513,66.952,67.0242,8500.0
2015-02-02 12:55:00,74.32,74.32,74.14,74.15,13100.0,67.0332,67.0332,66.8709,66.8799,13100.0
2015-02-02 13:00:00,74.17,74.17,74.02,74.06,22500.0,66.8979,66.8979,66.7626,66.7987,22500.0
2015-02-02 13:05:00,74.07,74.21,74.06,74.19,15600.0,66.8077,66.934,66.7987,66.916,15600.0
2015-02-02 13:10:00,74.19,74.3,74.18,74.23,17400.0,66.916,67.0152,66.9069,66.952,17400.0
2015-02-02 13:15:00,74.23,74.3,74.15,74.17,19600.0,66.952,67.0152,66.8799,66.8979,19600.0
2015-02-02 13:20:00,74.18,74.48,74.17,74.47,19200.0,66.9069,67.1775,66.8979,67.1685,19200.0
2015-02-02 13:25:00,74.48,74.53,74.32,74.34,18500.0,67.1775,67.2226,67.0332,67.0513,18500.0
2015-02-02 13:30:00,74.34,74.42,74.21,74.22,16200.0,67.0513,67.1234,66.934,66.943,16200.0
2015-02-02 13:35:00,74.21,74.21,74.08,74.09,20000.0,66.934,66.934,66.8168,66.8258,20000.0
2015-02-02 13:40:00,74.09,74.15,73.98,74.0,21600.0,66.8258,66.8799,66.7266,66.7446,21600.0
2015-02-02 13:45:00,73.98,74.02,73.93,73.95,16000.0,66.7266,66.7626,66.6815,66.6995,16000.0
2015-02-02 13:50:00,73.95,74.06,73.92,73.93,23100.0,66.6995,66.7987,66.6724,66.6815,23100.0
2015-02-02 13:55:00,73.92,73.92,73.74,73.8,28200.0,66.6724,66.6724,66.5101,66.5642,28200.0
2015-02-02 14:00:00,73.8,73.91,73.76,73.9,23800.0,66.5642,66.6634,66.5281,66.6544,23800.0
2015-02-02 14:05:00,73.91,74.07,73.89,74.02,23000.0,66.6634,66.8077,66.6454,66.7626,23000.0
2015-02-02 14:10:00,74.02,74.09,74.01,74.04,29400.0,66.7626,66.8258,66.7536,66.7807,29400.0
2015-02-02 14:15:00,74.04,74.15,73.96,74.15,18500.0,66.7807,66.8799,66.7085,66.8799,18500.0
2015-02-02 14:20:00,74.15,74.25,74.1,74.22,15900.0,66.8799,66.9701,66.8348,66.943,15900.0
2015-02-02 14:25:00,74.2,74.26,74.14,74.26,15700.0,66.925,66.9791,66.8709,66.9791,15700.0
2015-02-02 14:30:00,74.27,74.34,74.16,74.27,24600.0,66.9881,67.0513,66.8889,66.9881,24600.0
2015-02-02 14:35:00,74.28,74.33,74.15,74.19,22500.0,66.9971,67.0422,66.8799,66.916,22500.0
2015-02-02 14:40:00,74.19,74.22,74.13,74.15,15900.0,66.916,66.943,66.8618,66.8799,15900.0
2015-02-02 14:45:00,74.14,74.15,73.99,74.04,21500.0,66.8709,66.8799,66.7356,66.7807,21500.0
2015-02-02 14:50:00,74.03,74.31,74.03,74.23,21600.0,66.7717,67.0242,66.7717,66.952,21600.0
2015-02-02 14:55:00,74.22,74.22,74.03,74.09,29900.0,66.943,66.943,66.7717,66.8258,29900.0
2015-02-02 15:00:00,74.1,74.13,74.07,74.12,20700.0,66.8348,66.8618,66.8077,66.8528,20700.0
2015-02-02 15:05:00,74.13,74.21,74.05,74.17,25000.0,66.8618,66.934,66.7897,66.8979,25000.0
2015-02-02 15:10:00,74.17,74.36,74.15,74.35,32400.0,66.8979,67.0693,66.8799,67.0603,32400.0
2015-02-02 15:15:00,74.37,74.38,74.19,74.24,27600.0,67.0783,67.0873,66.916,66.9611,27600.0
2015-02-02 15:20:00,74.26,74.46,74.24,74.37,38300.0,66.9791,67.1595,66.9611,67.0783,38300.0
2015-02-02 15:25:00,74.37,74.4,74.28,74.32,33600.0,67.0783,67.1054,66.9971,67.0332,33600.0
2015-02-02 15:30:00,74.33,74.46,74.27,74.41,41400.0,67.0422,67.1595,66.9881,67.1144,41400.0
2015-02-02 15:35:00,74.4,74.69,74.35,74.67,39400.0,67.1054,67.3669,67.0603,67.3489,39400.0
2015-02-02 15:40:00,74.69,74.93,74.68,74.84,42700.0,67.3669,67.5834,67.3579,67.5022,42700.0
2015-02-02 15:45:00,74.83,74.94,74.76,74.83,61700.0,67.4932,67.5924,67.4301,67.4932,61700.0
2015-02-02 15:50:00,74.85,74.93,74.79,74.81,70300.0,67.5113,67.5834,67.4571,67.4752,70300.0
2015-02-02 15:55:00,74.82,74.84,74.72,74.79,129400.0,67.4842,67.5022,67.394,67.4571,129400.0
2015-02-03 09:30:00,74.98,75.17,74.77,75.09,27900.0,67.6285,67.7999,67.4391,67.7277,27900.0
2015-02-03 09:35:00,75.12,75.2,74.71,74.86,23200.0,67.7548,67.8269,67.385,67.5203,23200.0
2015-02-03 09:40:00,74.84,75.0,74.78,75.0,20900.0,67.5022,67.6465,67.4481,67.6465,20900.0
2015-02-03 09:45:00,75.01,75.08,74.95,75.06,28500.0,67.6556,67.7187,67.6015,67.7007,28500.0
2015-02-03 09:50:00,75.1,75.12,74.82,74.9,32300.0,67.7367,67.7548,67.4842,67.5564,32300.0
2015-02-03 09:55:00,74.93,74.95,74.83,74.94,24000.0,67.5834,67.6015,67.4932,67.5924,24000.0
2015-02-03 10:00:00,74.93,75.07,74.92,74.97,25600.0,67.5834,67.7097,67.5744,67.6195,25600.0
2015-02-03 10:05:00,74.99,75.11,74.94,75.0,37200.0,67.6375,67.7458,67.5924,67.6465,37200.0
2015-02-03 10:10:00,75.0,75.22,74.97,75.22,25200.0,67.6465,67.845,67.6195,67.845,25200.0
2015-02-03 10:15:00,75.19,75.43,75.09,75.38,27500.0,67.8179,68.0344,67.7277,67.9893,27500.0
2015-02-03 10:20:00,75.37,75.54,75.37,75.47,57400.0,67.9803,68.1336,67.9803,68.0705,57400.0
2015-02-03 10:25:00,75.49,75.71,75.47,75.69,29100.0,68.0885,68.2869,68.0705,68.2689,29100.0
2015-02-03 10:30:00,75.71,75.73,75.64,75.66,19300.0,68.2869,68.305,68.2238,68.2418,19300.0
2015-02-03 10:35:00,75.66,75.71,75.62,75.63,16000.0,68.2418,68.2869,68.2058,68.2148,16000.0
2015-02-03 10:40:00,75.64,75.77,75.63,75.71,46000.0,68.2238,68.3411,68.2148,68.2869,46000.0
2015-02-03 10:45:00,75.72,75.83,75.72,75.83,43900.0,68.296,68.3952,68.296,68.3952,43900.0
2015-02-03 10:50:00,75.84,75.97,75.82,75.94,74500.0,68.4042,68.5214,68.3862,68.4944,74500.0
2015-02-03 10:55:00,75.94,75.99,75.79,75.83,59500.0,68.4944,68.5395,68.3591,68.3952,59500.0
2015-02-03 11:00:00,75.8,75.91,75.76,75.83,14700.0,68.3681,68.4673,68.332,68.3952,14700.0
2015-02-03 11:05:00,75.79,76.1,75.77,76.06,16700.0,68.3591,68.6387,68.3411,68.6026,16700.0
2015-02-03 11:10:00,76.06,76.25,75.97,76.21,14000.0,68.6026,68.774,68.5214,68.7379,14000.0
2015-02-03 11:15:00,76.22,76.28,76.17,76.25,14900.0,68.7469,68.801,68.7018,68.774,14900.0
2015-02-03 11:20:00,76.22,76.28,76.15,76.18,17400.0,68.7469,68.801,68.6838,68.7109,17400.0
2015-02-03 11:25:00,76.19,76.21,76.1,76.11,24300.0,68.7199,68.7379,68.6387,68.6477,24300.0
2015-02-03 11:30:00,76.13,76.26,76.1,76.23,23300.0,68.6658,68.783,68.6387,68.756,23300.0
2015-02-03 11:35:00,76.23,76.29,76.15,76.28,14200.0,68.756,68.8101,68.6838,68.801,14200.0
2015-02-03 11:40:00,76.28,76.44,76.26,76.39,24100.0,68.801,68.9454,68.783,68.9003,24100.0
2015-02-03 11:45:00,76.39,76.41,76.32,76.39,20800.0,68.9003,68.9183,68.8371,68.9003,20800.0
2015-02-03 11:50:00,76.37,76.44,76.24,76.28,48400.0,68.8822,68.9454,68.765,68.801,48400.0
2015-02-03 11:55:00,76.28,76.33,76.21,76.27,56200.0,68.801,68.8461,68.7379,68.792,56200.0
2015-02-03 12:00:00,76.27,76.32,76.13,76.21,94600.0,68.792,68.8371,68.6658,68.7379,94600.0
2015-02-03 12:05:00,76.21,76.31,76.15,76.3,13100.0,68.7379,68.8281,68.6838,68.8191,13100.0
2015-02-03 12:10:00,76.3,76.44,76.29,76.43,23000.0,68.8191,68.9454,68.8101,68.9363,23000.0
2015-02-03 12:15:00,76.42,76.43,76.33,76.33,8400.0,68.9273,68.9363,68.8461,68.8461,8400.0
2015-02-03 12:20:00,76.33,76.42,76.3,76.34,34200.0,68.8461,68.9273,68.8191,68.8552,34200.0
2015-02-03 12:25:00,76.33,76.44,76.32,76.41,83100.0,68.8461,68.9454,68.8371,68.9183,83100.0
2015-02-03 12:30:00,76.41,76.41,76.3,76.35,14900.0,68.9183,68.9183,68.8191,68.8642,14900.0
2015-02-03 12:35:00,76.34,76.41,76.3,76.35,22900.0,68.8552,68.9183,68.8191,68.8642,22900.0
2015-02-03 12:40:00,76.38,76.41,76.32,76.41,11200.0,68.8912,68.9183,68.8371,68.9183,11200.0
2015-02-03 12:45:00,76.41,76.41,76.25,76.29,16000.0,68.9183,68.9183,68.774,68.8101,16000.0
2015-02-03 12:50:00,76.31,76.34,76.19,76.24,14200.0,68.8281,68.8552,68.7199,68.765,14200.0
2015-02-03 12:55:00,76.25,76.27,76.12,76.16,41500.0,68.774,68.792,68.6567,68.6928,41500.0
2015-02-03 13:00:00,76.17,76.25,76.15,76.23,14300.0,68.7018,68.774,68.6838,68.756,14300.0
2015-02-03 13:05:00,76.23,76.26,76.15,76.25,15100.0,68.756,68.783,68.6838,68.774,15100.0
2015-02-03 13:10:00,76.23,76.36,76.17,76.32,18900.0,68.756,68.8732,68.7018,68.8371,18900.0
2015-02-03 13:15:00,76.32,76.35,76.27,76.3,31900.0,68.8371,68.8642,68.792,68.8191,31900.0
2015-02-03 13:20:00,76.32,76.36,76.21,76.22,55300.0,68.8371,68.8732,68.7379,68.7469,55300.0
2015-02-03 13:25:00,76.23,76.32,76.19,76.32,11300.0,68.756,68.8371,68.7199,68.8371,11300.0
2015-02-03 13:30:00,76.33,76.42,76.3,76.35,42200.0,68.8461,68.9273,68.8191,68.8642,42200.0
2015-02-03 13:35:00,76.38,76.42,76.28,76.29,18900.0,68.8912,68.9273,68.801,68.8101,18900.0
2015-02-03 13:40:00,76.28,76.41,76.26,76.39,9800.0,68.801,68.9183,68.783,68.9003,9800.0
2015-02-03 13:45:00,76.39,76.41,76.34,76.35,11200.0,68.9003,68.9183,68.8552,68.8642,11200.0
2015-02-03 13:50:00,76.37,76.52,76.36,76.5,29400.0,68.8822,69.0175,68.8732,68.9995,29400.0
2015-02-03 13:55:00,76.5,76.55,76.47,76.52,30300.0,68.9995,69.0446,68.9724,69.0175,30300.0
2015-02-03 14:00:00,76.53,76.59,76.42,76.42,23500.0,69.0265,69.0807,68.9273,68.9273,23500.0
2015-02-03 14:05:00,76.42,76.51,76.41,76.44,28600.0,68.9273,69.0085,68.9183,68.9454,28600.0
2015-02-03 14:10:00,76.44,76.52,76.42,76.43,44300.0,68.9454,69.0175,68.9273,68.9363,44300.0
2015-02-03 14:15:00,76.45,76.5,76.43,76.46,16800.0,68.9544,68.9995,68.9363,68.9634,16800.0
2015-02-03 14:20:00,76.47,76.48,76.39,76.39,25500.0,68.9724,68.9814,68.9003,68.9003,25500.0
2015-02-03 14:25:00,76.38,76.38,76.28,76.32,18400.0,68.8912,68.8912,68.801,68.8371,18400.0
2015-02-03 14:30:00,76.3,76.36,76.3,76.35,25000.0,68.8191,68.8732,68.8191,68.8642,25000.0
2015-02-03 14:35:00,76.35,76.4,76.27,76.39,30100.0,68.8642,68.9093,68.792,68.9003,30100.0
2015-02-03 14:40:00,76.37,76.41,76.34,76.38,15800.0,68.8822,68.9183,68.8552,68.8912,15800.0
2015-02-03 14:45:00,76.37,76.41,76.34,76.41,15900.0,68.8822,68.9183,68.8552,68.9183,15900.0
2015-02-03 14:50:00,76.41,76.43,76.36,76.4,17600.0,68.9183,68.9363,68.8732,68.9093,17600.0
2015-02-03 14:55:00,76.41,76.48,76.4,76.43,24100.0,68.9183,68.9814,68.9093,68.9363,24100.0
2015-02-03 15:00:00,76.45,76.49,76.41,76.45,30500.0,68.9544,68.9905,68.9183,68.9544,30500.0
2015-02-03 15:05:00,76.44,76.47,76.38,76.47,32500.0,68.9454,68.9724,68.8912,68.9724,32500.0
2015-02-03 15:10:00,76.46,76.48,76.38,76.48,23100.0,68.9634,68.9814,68.8912,68.9814,23100.0
2015-02-03 15:15:00,76.48,76.5,76.42,76.43,22700.0,68.9814,68.9995,68.9273,68.9363,22700.0
2015-02-03 15:20:00,76.43,76.47,76.42,76.45,26300.0,68.9363,68.9724,68.9273,68.9544,26300.0
2015-02-03 15:25:00,76.45,76.47,76.37,76.44,36000.0,68.9544,68.9724,68.8822,68.9454,36000.0
2015-02-03 15:30:00,76.45,76.5,76.41,76.42,44700.0,68.9544,68.9995,68.9183,68.9273,44700.0
2015-02-03 15:35:00,76.42,76.6,76.41,76.59,52900.0,68.9273,69.0897,68.9183,69.0807,52900.0
2015-02-03 15:40:00,76.59,76.73,76.55,76.71,37100.0,69.0807,69.2069,69.0446,69.1889,37100.0
2015-02-03 15:45:00,76.7,76.72,76.58,76.62,49000.0,69.1799,69.1979,69.0716,69.1077,49000.0
2015-02-03 15:50:00,76.62,76.68,76.61,76.66,72100.0,69.1077,69.1618,69.0987,69.1438,72100.0
2015-02-03 15:55:00,76.66,76.7,76.59,76.65,110200.0,69.1438,69.1799,69.0807,69.1348,110200.0
2015-02-04 09:30:00,75.83,76.09,75.46,75.56,80500.0,68.3952,68.6297,68.0614,68.1516,80500.0
2015-02-04 09:35:00,75.58,75.95,75.55,75.87,34900.0,68.1697,68.5034,68.1426,68.4312,34900.0
2015-02-04 09:40:00,75.88,76.05,75.76,75.93,35000.0,68.4403,68.5936,68.332,68.4854,35000.0
2015-02-04 09:45:00,75.95,76.28,75.95,76.16,96300.0,68.5034,68.801,68.5034,68.6928,96300.0
2015-02-04 09:50:00,76.18,76.35,76.08,76.33,46600.0,68.7109,68.8642,68.6207,68.8461,46600.0
2015-02-04 09:55:00,76.35,76.55,76.31,76.52,31700.0,68.8642,69.0446,68.8281,69.0175,31700.0
2015-02-04 10:00:00,76.52,76.77,76.48,76.63,45100.0,69.0175,69.243,68.9814,69.1167,45100.0
2015-02-04 10:05:00,76.63,76.64,76.29,76.29,11900.0,69.1167,69.1258,68.8101,68.8101,11900.0
2015-02-04 10:10:00,76.28,76.38,76.22,76.22,10100.0,68.801,68.8912,68.7469,68.7469,10100.0
2015-02-04 10:15:00,76.24,76.44,76.21,76.41,18400.0,68.765,68.9454,68.7379,68.9183,18400.0
2015-02-04 10:20:00,76.43,76.49,76.3,76.47,22700.0,68.9363,68.9905,68.8191,68.9724,22700.0
2015-02-04 10:25:00,76.5,76.63,76.46,76.58,56500.0,68.9995,69.1167,68.9634,69.0716,56500.0
2015-02-04 10:30:00,76.57,76.68,76.41,76.41,47800.0,69.0626,69.1618,68.9183,68.9183,47800.0
2015-02-04 10:35:00,76.44,76.55,76.34,76.55,19500.0,68.9454,69.0446,68.8552,69.0446,19500.0
2015-02-04 10:40:00,76.55,76.79,76.49,76.74,23100.0,69.0446,69.261,68.9905,69.2159,23100.0
2015-02-04 10:45:00,76.72,76.74,76.59,76.62,44500.0,69.1979,69.2159,69.0807,69.1077,44500.0
2015-02-04 10:50:00,76.61,76.65,76.58,76.64,20500.0,69.0987,69.1348,69.0716,69.1258,20500.0
2015-02-04 10:55:00,76.65,76.67,76.53,76.61,29700.0,69.1348,69.1528,69.0265,69.0987,29700.0
2015-02-04 11:00:00,76.59,76.59,76.46,76.56,22000.0,69.0807,69.0807,68.9634,69.0536,22000.0
2015-02-04 11:05:00,76.55,76.7,76.51,76.67,17700.0,69.0446,69.1799,69.0085,69.1528,17700.0
2015-02-04 11:10:00,76.67,76.68,76.52,76.62,28900.0,69.1528,69.1618,69.0175,69.1077,28900.0
2015-02-04 11:15:00,76.61,76.65,76.48,76.53,22000.0,69.0987,69.1348,68.9814,69.0265,22000.0
2015-02-04 11:20:00,76.52,76.67,76.47,76.67,22600.0,69.0175,69.1528,68.9724,69.1528,22600.0
2015-02-04 11:25:00,76.67,76.72,76.61,76.63,26600.0,69.1528,69.1979,69.0987,69.1167,26600.0
2015-02-04 11:30:00,76.63,76.74,76.59,76.73,29000.0,69.1167,69.2159,69.0807,69.2069,29000.0
2015-02-04 11:35:00,76.75,76.81,76.73,76.77,17200.0,69.225,69.2791,69.2069,69.243,17200.0
2015-02-04 11:40:00,76.75,76.78,76.69,76.74,12900.0,69.225,69.252,69.1709,69.2159,12900.0
2015-02-04 11:45:00,76.75,76.79,76.7,76.77,15400.0,69.225,69.261,69.1799,69.243,15400.0
2015-02-04 11:50:00,76.79,76.8,76.72,76.76,13400.0,69.261,69.2701,69.1979,69.234,13400.0
2015-02-04 11:55:00,76.76,76.83,76.73,76.82,12500.0,69.234,69.2971,69.2069,69.2881,12500.0
2015-02-04 12:00:00,76.81,76.88,76.76,76.87,15100.0,69.2791,69.3422,69.234,69.3332,15100.0
2015-02-04 12:05:00,76.86,76.89,76.82,76.85,9000.0,69.3242,69.3512,69.2881,69.3152,9000.0
2015-02-04 12:10:00,76.85,76.85,76.66,76.69,16800.0,69.3152,69.3152,69.1438,69.1709,16800.0
2015-02-04 12:15:00,76.69,76.75,76.65,76.74,17000.0,69.1709,69.225,69.1348,69.2159,17000.0
2015-02-04 12:20:00,76.74,76.77,76.71,76.76,12200.0,69.2159,69.243,69.1889,69.234,12200.0
2015-02-04 12:25:00,76.77,76.78,76.53,76.55,24200.0,69.243,69.252,69.0265,69.0446,24200.0
2015-02-04 12:30:00,76.55,76.58,76.48,76.56,9500.0,69.0446,69.0716,68.9814,69.0536,9500.0
2015-02-04 12:35:00,76.54,76.56,76.42,76.42,15300.0,69.0356,69.0536,68.9273,68.9273,15300.0
2015-02-04 12:40:00,76.42,76.42,76.29,76.33,15500.0,68.9273,68.9273,68.8101,68.8461,15500.0
2015-02-04 12:45:00,76.33,76.37,76.23,76.29,14000.0,68.8461,68.8822,68.756,68.8101,14000.0
2015-02-04 12:50:00,76.28,76.41,76.27,76.4,22800.0,68.801,68.9183,68.792,68.9093,22800.0
2015-02-04 12:55:00,76.39,76.46,76.39,76.44,17000.0,68.9003,68.9634,68.9003,68.9454,17000.0
2015-02-04 13:00:00,76.45,76.48,76.4,76.44,15200.0,68.9544,68.9814,68.9093,68.9454,15200.0
2015-02-04 13:05:00,76.43,76.48,76.38,76.46,12400.0,68.9363,68.9814,68.8912,68.9634,12400.0
2015-02-04 13:10:00,76.47,76.47,76.39,76.4,12400.0,68.9724,68.9724,68.9003,68.9093,12400.0
2015-02-04 13:15:00,76.42,76.51,76.42,76.5,15600.0,68.9273,69.0085,68.9273,68.9995,15600.0
2015-02-04 13:20:00,76.49,76.51,76.45,76.45,12100.0,68.9905,69.0085,68.9544,68.9544,12100.0
2015-02-04 13:25:00,76.47,76.51,76.38,76.46,22900.0,68.9724,69.0085,68.8912,68.9634,22900.0
2015-02-04 13:30:00,76.45,76.61,76.45,76.6,17300.0,68.9544,69.0987,68.9544,69.0897,17300.0
2015-02-04 13:35:00,76.59,76.6,76.5,76.52,11100.0,69.0807,69.0897,68.9995,69.0175,11100.0
2015-02-04 13:40:00,76.52,76.52,76.39,76.43,10000.0,69.0175,69.0175,68.9003,68.9363,10000.0
2015-02-04 13:45:00,76.45,76.45,76.42,76.42,7500.0,68.9544,68.9544,68.9273,68.9273,7500.0
2015-02-04 13:50:00,76.43,76.47,76.37,76.38,14000.0,68.9363,68.9724,68.8822,68.8912,14000.0
2015-02-04 13:55:00,76.39,76.39,76.27,76.35,11700.0,68.9003,68.9003,68.792,68.8642,11700.0
2015-02-04 14:00:00,76.36,76.48,76.34,76.47,16500.0,68.8732,68.9814,68.8552,68.9724,16500.0
2015-02-04 14:05:00,76.46,76.47,76.31,76.32,8700.0,68.9634,68.9724,68.8281,68.8371,8700.0
2015-02-04 14:10:00,76.34,76.35,76.22,76.22,15800.0,68.8552,68.8642,68.7469,68.7469,15800.0
2015-02-04 14:15:00,76.25,76.3,76.15,76.19,17000.0,68.774,68.8191,68.6838,68.7199,17000.0
2015-02-04 14:20:00,76.2,76.23,76.16,76.16,14600.0,68.7289,68.756,68.6928,68.6928,14600.0
2015-02-04 14:25:00,76.17,76.31,76.17,76.28,12500.0,68.7018,68.8281,68.7018,68.801,12500.0
2015-02-04 14:30:00,76.3,76.35,76.26,76.26,12100.0,68.8191,68.8642,68.783,68.783,12100.0
2015-02-04 14:35:00,76.29,76.36,76.25,76.31,20400.0,68.8101,68.8732,68.774,68.8281,20400.0
2015-02-04 14:40:00,76.3,76.33,76.28,76.3,9000.0,68.8191,68.8461,68.801,68.8191,9000.0
2015-02-04 14:45:00,76.3,76.35,76.27,76.34,11600.0,68.8191,68.8642,68.792,68.8552,11600.0
2015-02-04 14:50:00,76.34,76.34,76.23,76.31,17400.0,68.8552,68.8552,68.756,68.8281,17400.0
2015-02-04 14:55:00,76.29,76.3,76.1,76.12,14200.0,68.8101,68.8191,68.6387,68.6567,14200.0
2015-02-04 15:00:00,76.11,76.18,76.09,76.15,13300.0,68.6477,68.7109,68.6297,68.6838,13300.0
2015-02-04 15:05:00,76.16,76.27,76.16,76.26,16000.0,68.6928,68.792,68.6928,68.783,16000.0
2015-02-04 15:10:00,76.26,76.27,76.23,76.26,16400.0,68.783,68.792,68.756,68.783,16400.0
2015-02-04 15:15:00,76.26,76.36,76.26,76.32,19100.0,68.783,68.8732,68.783,68.8371,19100.0
2015-02-04 15:20:00,76.32,76.37,76.31,76.32,18000.0,68.8371,68.8822,68.8281,68.8371,18000.0
2015-02-04 15:25:00,76.33,76.4,76.28,76.4,34500.0,68.8461,68.9093,68.801,68.9093,34500.0
2015-02-04 15:30:00,76.4,76.48,76.37,76.43,50400.0,68.9093,68.9814,68.8822,68.9363,50400.0
2015-02-04 15:35:00,76.43,76.46,76.28,76.29,61600.0,68.9363,68.9634,68.801,68.8101,61600.0
2015-02-04 15:40:00,76.28,76.32,76.0,76.01,74600.0,68.801,68.8371,68.5485,68.5575,74600.0
2015-02-04 15:45:00,76.02,76.03,75.75,75.93,57800.0,68.5665,68.5756,68.323,68.4854,57800.0
2015-02-04 15:50:00,75.95,75.97,75.81,75.86,48200.0,68.5034,68.5214,68.3771,68.4222,48200.0
2015-02-04 15:55:00,75.87,75.95,75.83,75.95,64800.0,68.4312,68.5034,68.3952,68.5034,64800.0
2015-02-05 09:30:00,75.91,76.19,75.91,76.1,15700.0,68.4673,68.7199,68.4673,68.6387,15700.0
2015-02-05 09:35:00,76.2,76.2,75.85,75.93,7100.0,68.7289,68.7289,68.4132,68.4854,7100.0
2015-02-05 09:40:00,75.91,76.16,75.8,76.15,14100.0,68.4673,68.6928,68.3681,68.6838,14100.0
2015-02-05 09:45:00,76.11,76.27,76.1,76.25,20800.0,68.6477,68.792,68.6387,68.774,20800.0
2015-02-05 09:50:00,76.22,76.22,75.98,76.01,12200.0,68.7469,68.7469,68.5305,68.5575,12200.0
2015-02-05 09:55:00,76.07,76.07,75.85,75.9,5800.0,68.6116,68.6116,68.4132,68.4583,5800.0
2015-02-05 10:00:00,75.94,76.07,75.85,76.04,13700.0,68.4944,68.6116,68.4132,68.5846,13700.0
2015-02-05 10:05:00,76.1,76.13,76.04,76.08,17200.0,68.6387,68.6658,68.5846,68.6207,17200.0
2015-02-05 10:10:00,76.07,76.12,76.01,76.07,53000.0,68.6116,68.6567,68.5575,68.6116,53000.0
2015-02-05 10:15:00,76.09,76.15,76.02,76.1,33600.0,68.6297,68.6838,68.5665,68.6387,33600.0
2015-02-05 10:20:00,76.12,76.14,76.06,76.14,19600.0,68.6567,68.6748,68.6026,68.6748,19600.0
2015-02-05 10:25:00,76.13,76.3,76.13,76.2,35800.0,68.6658,68.8191,68.6658,68.7289,35800.0
2015-02-05 10:30:00,76.2,76.23,76.1,76.14,22300.0,68.7289,68.756,68.6387,68.6748,22300.0
2015-02-05 10:35:00,76.14,76.19,76.09,76.12,32600.0,68.6748,68.7199,68.6297,68.6567,32600.0
2015-02-05 10:40:00,76.12,76.16,76.09,76.15,44000.0,68.6567,68.6928,68.6297,68.6838,44000.0
2015-02-05 10:45:00,76.15,76.27,76.12,76.23,28600.0,68.6838,68.792,68.6567,68.756,28600.0
2015-02-05 10:50:00,76.24,76.26,76.15,76.21,11100.0,68.765,68.783,68.6838,68.7379,11100.0
2015-02-05 10:55:00,76.2,76.24,76.12,76.12,11900.0,68.7289,68.765,68.6567,68.6567,11900.0
2015-02-05 11:00:00,76.11,76.18,76.08,76.18,10000.0,68.6477,68.7109,68.6207,68.7109,10000.0
2015-02-05 11:05:00,76.17,76.24,76.11,76.24,21700.0,68.7018,68.765,68.6477,68.765,21700.0
2015-02-05 11:10:00,76.24,76.25,76.12,76.13,76100.0,68.765,68.774,68.6567,68.6658,76100.0
2015-02-05 11:15:00,76.14,76.16,76.01,76.05,40000.0,68.6748,68.6928,68.5575,68.5936,40000.0
2015-02-05 11:20:00,76.05,76.05,75.96,75.98,15000.0,68.5936,68.5936,68.5124,68.5305,15000.0
2015-02-05 11:25:00,75.99,76.02,75.95,75.98,16600.0,68.5395,68.5665,68.5034,68.5305,16600.0
2015-02-05 11:30:00,76.01,76.03,75.94,76.0,21800.0,68.5575,68.5756,68.4944,68.5485,21800.0
2015-02-05 11:35:00,76.03,76.13,76.03,76.12,5300.0,68.5756,68.6658,68.5756,68.6567,5300.0
2015-02-05 11:40:00,76.16,76.16,76.1,76.13,11200.0,68.6928,68.6928,68.6387,68.6658,11200.0
2015-02-05 11:45:00,76.14,76.25,76.14,76.2,16900.0,68.6748,68.774,68.6748,68.7289,16900.0
2015-02-05 11:50:00,76.19,76.19,76.13,76.14,10300.0,68.7199,68.7199,68.6658,68.6748,10300.0
2015-02-05 11:55:00,76.15,76.16,76.11,76.12,17800.0,68.6838,68.6928,68.6477,68.6567,17800.0
2015-02-05 12:00:00,76.14,76.16,76.1,76.1,8000.0,68.6748,68.6928,68.6387,68.6387,8000.0
2015-02-05 12:05:00,76.09,76.1,76.0,76.01,6700.0,68.6297,68.6387,68.5485,68.5575,6700.0
2015-02-05 12:10:00,76.01,76.06,75.98,76.01,4000.0,68.5575,68.6026,68.5305,68.5575,4000.0
2015-02-05 12:15:00,76.01,76.03,75.94,75.96,13800.0,68.5575,68.5756,68.4944,68.5124,13800.0
2015-02-05 12:20:00,75.98,76.0,75.96,75.96,3100.0,68.5305,68.5485,68.5124,68.5124,3100.0
2015-02-05 12:25:00,75.95,75.98,75.94,75.95,3800.0,68.5034,68.5305,68.4944,68.5034,3800.0
2015-02-05 12:30:00,75.96,76.0,75.94,75.98,6300.0,68.5124,68.5485,68.4944,68.5305,6300.0
2015-02-05 12:35:00,75.95,75.97,75.9,75.9,8500.0,68.5034,68.5214,68.4583,68.4583,8500.0
2015-02-05 12:40:00,75.88,75.88,75.69,75.88,43300.0,68.4403,68.4403,68.2689,68.4403,43300.0
2015-02-05 12:45:00,75.87,75.91,75.8,75.8,9400.0,68.4312,68.4673,68.3681,68.3681,9400.0
2015-02-05 12:50:00,75.8,75.83,75.73,75.76,9200.0,68.3681,68.3952,68.305,68.332,9200.0
2015-02-05 12:55:00,75.74,75.77,75.69,75.74,15200.0,68.314,68.3411,68.2689,68.314,15200.0
2015-02-05 13:00:00,75.73,75.76,75.71,75.72,9800.0,68.305,68.332,68.2869,68.296,9800.0
2015-02-05 13:05:00,75.72,75.76,75.71,75.76,19300.0,68.296,68.332,68.2869,68.332,19300.0
2015-02-05 13:10:00,75.76,75.82,75.73,75.82,15500.0,68.332,68.3862,68.305,68.3862,15500.0
2015-02-05 13:15:00,75.82,75.87,75.78,75.81,10600.0,68.3862,68.4312,68.3501,68.3771,10600.0
2015-02-05 13:20:00,75.81,75.9,75.81,75.85,9000.0,68.3771,68.4583,68.3771,68.4132,9000.0
2015-02-05 13:25:00,75.87,75.92,75.84,75.9,8000.0,68.4312,68.4763,68.4042,68.4583,8000.0
2015-02-05 13:30:00,75.9,75.91,75.88,75.9,5500.0,68.4583,68.4673,68.4403,68.4583,5500.0
2015-02-05 13:35:00,75.91,75.91,75.81,75.85,9400.0,68.4673,68.4673,68.3771,68.4132,9400.0
2015-02-05 13:40:00,75.85,75.92,75.84,75.91,5600.0,68.4132,68.4763,68.4042,68.4673,5600.0
2015-02-05 13:45:00,75.92,75.97,75.9,75.93,5200.0,68.4763,68.5214,68.4583,68.4854,5200.0
2015-02-05 13:50:00,75.95,75.96,75.87,75.88,19800.0,68.5034,68.5124,68.4312,68.4403,19800.0
2015-02-05 13:55:00,75.89,75.93,75.84,75.86,18900.0,68.4493,68.4854,68.4042,68.4222,18900.0
2015-02-05 14:00:00,75.85,75.89,75.83,75.87,10800.0,68.4132,68.4493,68.3952,68.4312,10800.0
2015-02-05 14:05:00,75.87,75.9,75.85,75.9,6500.0,68.4312,68.4583,68.4132,68.4583,6500.0
2015-02-05 14:10:00,75.88,76.0,75.88,75.97,8000.0,68.4403,68.5485,68.4403,68.5214,8000.0
2015-02-05 14:15:00,75.97,76.02,75.95,76.01,11600.0,68.5214,68.5665,68.5034,68.5575,11600.0
2015-02-05 14:20:00,76.0,76.02,75.84,75.84,33000.0,68.5485,68.5665,68.4042,68.4042,33000.0
2015-02-05 14:25:00,75.85,75.9,75.82,75.84,10000.0,68.4132,68.4583,68.3862,68.4042,10000.0
2015-02-05 14:30:00,75.85,75.85,75.73,75.73,15500.0,68.4132,68.4132,68.305,68.305,15500.0
2015-02-05 14:35:00,75.73,75.73,75.69,75.71,17800.0,68.305,68.305,68.2689,68.2869,17800.0
2015-02-05 14:40:00,75.71,75.75,75.68,75.68,18900.0,68.2869,68.323,68.2599,68.2599,18900.0
2015-02-05 14:45:00,75.68,75.7,75.61,75.65,33400.0,68.2599,68.2779,68.1967,68.2328,33400.0
2015-02-05 14:50:00,75.65,75.66,75.5,75.62,243000.0,68.2328,68.2418,68.0975,68.2058,243000.0
2015-02-05 14:55:00,75.62,75.62,75.47,75.5,81600.0,68.2058,68.2058,68.0705,68.0975,81600.0
2015-02-05 15:00:00,75.51,75.61,75.5,75.59,44700.0,68.1065,68.1967,68.0975,68.1787,44700.0
2015-02-05 15:05:00,75.6,75.61,75.51,75.52,33100.0,68.1877,68.1967,68.1065,68.1156,33100.0
2015-02-05 15:10:00,75.52,75.52,75.29,75.45,79500.0,68.1156,68.1156,67.9081,68.0524,79500.0
2015-02-05 15:15:00,75.45,75.47,75.41,75.47,32600.0,68.0524,68.0705,68.0163,68.0705,32600.0
2015-02-05 15:20:00,75.47,75.54,75.44,75.45,35000.0,68.0705,68.1336,68.0434,68.0524,35000.0
2015-02-05 15:25:00,75.46,75.54,75.42,75.53,74100.0,68.0614,68.1336,68.0254,68.1246,74100.0
2015-02-05 15:30:00,75.53,75.56,75.47,75.52,75400.0,68.1246,68.1516,68.0705,68.1156,75400.0
2015-02-05 15:35:00,75.52,75.54,75.38,75.5,75200.0,68.1156,68.1336,67.9893,68.0975,75200.0
2015-02-05 15:40:00,75.5,75.65,75.44,75.56,58500.0,68.0975,68.2328,68.0434,68.1516,58500.0
2015-02-05 15:45:00,75.56,75.59,75.44,75.55,67100.0,68.1516,68.1787,68.0434,68.1426,67100.0
2015-02-05 15:50:00,75.55,75.66,75.54,75.65,79100.0,68.1426,68.2418,68.1336,68.2328,79100.0
2015-02-05 15:55:00,75.65,75.76,75.62,75.72,150300.0,68.2328,68.332,68.2058,68.296,150300.0
2015-02-06 09:30:00,75.78,76.07,75.69,75.82,45700.0,68.3501,68.6116,68.2689,68.3862,45700.0
2015-02-06 09:35:00,75.76,76.02,75.68,76.01,18400.0,68.332,68.5665,68.2599,68.5575,18400.0
2015-02-06 09:40:00,75.98,76.05,75.71,75.74,116900.0,68.5305,68.5936,68.2869,68.314,116900.0
2015-02-06 09:45:00,75.72,75.72,75.54,75.61,27500.0,68.296,68.296,68.1336,68.1967,27500.0
2015-02-06 09:50:00,75.63,75.82,75.6,75.72,37500.0,68.2148,68.3862,68.1877,68.296,37500.0
2015-02-06 09:55:00,75.73,75.84,75.68,75.84,18400.0,68.305,68.4042,68.2599,68.4042,18400.0
2015-02-06 10:00:00,75.84,75.86,75.77,75.77,28700.0,68.4042,68.4222,68.3411,68.3411,28700.0
2015-02-06 10:05:00,75.78,75.9,75.76,75.89,17600.0,68.3501,68.4583,68.332,68.4493,17600.0
2015-02-06 10:10:00,75.89,76.03,75.89,76.0,52200.0,68.4493,68.5756,68.4493,68.5485,52200.0
2015-02-06 10:15:00,75.99,76.01,75.91,75.92,29100.0,68.5395,68.5575,68.4673,68.4763,29100.0
2015-02-06 10:20:00,75.91,76.0,75.9,75.95,10500.0,68.4673,68.5485,68.4583,68.5034,10500.0
2015-02-06 10:25:00,75.98,76.04,75.95,76.0,13800.0,68.5305,68.5846,68.5034,68.5485,13800.0
2015-02-06 10:30:00,76.01,76.03,75.94,75.95,34600.0,68.5575,68.5756,68.4944,68.5034,34600.0
2015-02-06 10:35:00,75.95,76.04,75.92,75.98,31700.0,68.5034,68.5846,68.4763,68.5305,31700.0
2015-02-06 10:40:00,75.98,76.08,75.95,76.07,32000.0,68.5305,68.6207,68.5034,68.6116,32000.0
2015-02-06 10:45:00,76.07,76.14,76.0,76.1,54500.0,68.6116,68.6748,68.5485,68.6387,54500.0
2015-02-06 10:50:00,76.11,76.11,75.94,75.98,54300.0,68.6477,68.6477,68.4944,68.5305,54300.0
2015-02-06 10:55:00,75.99,76.11,75.99,76.04,9300.0,68.5395,68.6477,68.5395,68.5846,9300.0
2015-02-06 11:00:00,76.05,76.11,76.05,76.11,9100.0,68.5936,68.6477,68.5936,68.6477,9100.0
2015-02-06 11:05:00,76.12,76.23,76.11,76.23,10700.0,68.6567,68.756,68.6477,68.756,10700.0
2015-02-06 11:10:00,76.21,76.26,76.18,76.21,13800.0,68.7379,68.783,68.7109,68.7379,13800.0
2015-02-06 11:15:00,76.18,76.18,76.14,76.17,4500.0,68.7109,68.7109,68.6748,68.7018,4500.0
2015-02-06 11:20:00,76.19,76.21,76.14,76.16,5900.0,68.7199,68.7379,68.6748,68.6928,5900.0
2015-02-06 11:25:00,76.18,76.19,76.12,76.12,5300.0,68.7109,68.7199,68.6567,68.6567,5300.0
2015-02-06 11:30:00,76.12,76.15,76.01,76.03,15700.0,68.6567,68.6838,68.5575,68.5756,15700.0
2015-02-06 11:35:00,76.03,76.06,75.94,76.04,8600.0,68.5756,68.6026,68.4944,68.5846,8600.0
2015-02-06 11:40:00,76.04,76.07,75.98,76.07,18000.0,68.5846,68.6116,68.5305,68.6116,18000.0
2015-02-06 11:45:00,76.08,76.18,76.07,76.16,4700.0,68.6207,68.7109,68.6116,68.6928,4700.0
2015-02-06 11:50:00,76.19,76.23,76.18,76.2,21300.0,68.7199,68.756,68.7109,68.7289,21300.0
2015-02-06 11:55:00,76.19,76.22,76.13,76.18,82100.0,68.7199,68.7469,68.6658,68.7109,82100.0
2015-02-06 12:00:00,76.16,76.17,76.13,76.17,10900.0,68.6928,68.7018,68.6658,68.7018,10900.0
2015-02-06 12:05:00,76.16,76.18,76.06,76.1,26200.0,68.6928,68.7109,68.6026,68.6387,26200.0
2015-02-06 12:10:00,76.1,76.12,76.01,76.12,30000.0,68.6387,68.6567,68.5575,68.6567,30000.0
2015-02-06 12:15:00,76.1,76.11,76.08,76.08,22900.0,68.6387,68.6477,68.6207,68.6207,22900.0
2015-02-06 12:20:00,76.08,76.08,75.87,75.91,8000.0,68.6207,68.6207,68.4312,68.4673,8000.0
2015-02-06 12:25:00,75.91,75.95,75.89,75.9,12400.0,68.4673,68.5034,68.4493,68.4583,12400.0
2015-02-06 12:30:00,75.91,75.97,75.86,75.88,7100.0,68.4673,68.5214,68.4222,68.4403,7100.0
2015-02-06 12:35:00,75.88,75.88,75.81,75.82,6500.0,68.4403,68.4403,68.3771,68.3862,6500.0
2015-02-06 12:40:00,75.8,75.8,75.59,75.62,14000.0,68.3681,68.3681,68.1787,68.2058,14000.0
2015-02-06 12:45:00,75.58,75.61,75.5,75.56,8600.0,68.1697,68.1967,68.0975,68.1516,8600.0
2015-02-06 12:50:00,75.58,75.58,75.51,75.53,7300.0,68.1697,68.1697,68.1065,68.1246,7300.0
2015-02-06 12:55:00,75.52,75.6,75.49,75.54,67500.0,68.1156,68.1877,68.0885,68.1336,67500.0
2015-02-06 13:00:00,75.56,75.63,75.52,75.57,34600.0,68.1516,68.2148,68.1156,68.1607,34600.0
2015-02-06 13:05:00,75.56,75.56,75.4,75.49,40600.0,68.1516,68.1516,68.0073,68.0885,40600.0
2015-02-06 13:10:00,75.5,75.51,75.33,75.33,11300.0,68.0975,68.1065,67.9442,67.9442,11300.0
2015-02-06 13:15:00,75.33,75.39,75.16,75.18,44300.0,67.9442,67.9983,67.7909,67.8089,44300.0
2015-02-06 13:20:00,75.2,75.27,75.13,75.14,20500.0,67.8269,67.8901,67.7638,67.7728,20500.0
2015-02-06 13:25:00,75.13,75.13,74.8,74.9,80000.0,67.7638,67.7638,67.4662,67.5564,80000.0
2015-02-06 13:30:00,74.9,74.99,74.87,74.97,21200.0,67.5564,67.6375,67.5293,67.6195,21200.0
2015-02-06 13:35:00,74.97,75.09,74.95,75.08,91700.0,67.6195,67.7277,67.6015,67.7187,91700.0
2015-02-06 13:40:00,75.1,75.17,75.09,75.1,10100.0,67.7367,67.7999,67.7277,67.7367,10100.0
2015-02-06 13:45:00,75.1,75.17,74.98,75.01,34100.0,67.7367,67.7999,67.6285,67.6556,34100.0
2015-02-06 13:50:00,75.0,75.13,74.97,75.07,85000.0,67.6465,67.7638,67.6195,67.7097,85000.0
2015-02-06 13:55:00,75.07,75.18,75.0,75.05,75300.0,67.7097,67.8089,67.6465,67.6916,75300.0
2015-02-06 14:00:00,75.04,75.08,74.96,75.06,66100.0,67.6826,67.7187,67.6105,67.7007,66100.0
2015-02-06 14:05:00,75.08,75.09,74.93,75.0,52000.0,67.7187,67.7277,67.5834,67.6465,52000.0
2015-02-06 14:10:00,74.98,75.14,74.96,75.14,16400.0,67.6285,67.7728,67.6105,67.7728,16400.0
2015-02-06 14:15:00,75.16,75.21,75.12,75.2,7100.0,67.7909,67.836,67.7548,67.8269,7100.0
2015-02-06 14:20:00,75.18,75.2,75.01,75.14,24300.0,67.8089,67.8269,67.6556,67.7728,24300.0
2015-02-06 14:25:00,75.17,75.18,75.09,75.17,11900.0,67.7999,67.8089,67.7277,67.7999,11900.0
2015-02-06 14:30:00,75.18,75.21,75.1,75.12,20700.0,67.8089,67.836,67.7367,67.7548,20700.0
2015-02-06 14:35:00,75.09,75.12,75.07,75.12,41400.0,67.7277,67.7548,67.7097,67.7548,41400.0
2015-02-06 14:40:00,75.14,75.18,75.06,75.06,37300.0,67.7728,67.8089,67.7007,67.7007,37300.0
2015-02-06 14:45:00,75.06,75.06,74.84,74.86,65600.0,67.7007,67.7007,67.5022,67.5203,65600.0
2015-02-06 14:50:00,74.86,74.94,74.85,74.88,37700.0,67.5203,67.5924,67.5113,67.5383,37700.0
2015-02-06 14:55:00,74.91,74.91,74.61,74.63,86100.0,67.5654,67.5654,67.2948,67.3128,86100.0
2015-02-06 15:00:00,74.63,74.64,74.27,74.38,87600.0,67.3128,67.3218,66.9881,67.0873,87600.0
2015-02-06 15:05:00,74.37,74.58,74.37,74.56,30200.0,67.0783,67.2677,67.0783,67.2497,30200.0
2015-02-06 15:10:00,74.58,74.58,74.3,74.3,47200.0,67.2677,67.2677,67.0152,67.0152,47200.0
2015-02-06 15:15:00,74.29,74.37,74.22,74.22,42600.0,67.0062,67.0783,66.943,66.943,42600.0
2015-02-06 15:20:00,74.21,74.28,74.14,74.2,40900.0,66.934,66.9971,66.8709,66.925,40900.0
2015-02-06 15:25:00,74.2,74.2,73.9,73.91,82500.0,66.925,66.925,66.6544,66.6634,82500.0
2015-02-06 15:30:00,73.91,74.0,73.81,73.92,58900.0,66.6634,66.7446,66.5732,66.6724,58900.0
2015-02-06 15:35:00,73.93,73.95,73.89,73.93,68100.0,66.6815,66.6995,66.6454,66.6815,68100.0
2015-02-06 15:40:00,73.92,73.93,73.69,73.7,95000.0,66.6724,66.6815,66.465,66.474,95000.0
2015-02-06 15:45:00,73.7,73.86,73.61,73.86,170300.0,66.474,66.6183,66.3928,66.6183,170300.0
2015-02-06 15:50:00,73.87,74.16,73.85,74.15,93100.0,66.6273,66.8889,66.6093,66.8799,93100.0
2015-02-06 15:55:00,74.16,74.22,74.1,74.22,132300.0,66.8889,66.943,66.8348,66.943,132300.0
2015-02-09 09:30:00,73.32,73.61,73.31,73.51,102800.0,66.1313,66.3928,66.1222,66.3026,102800.0
2015-02-09 09:35:00,73.51,73.55,73.41,73.48,23300.0,66.3026,66.3387,66.2124,66.2756,23300.0
2015-02-09 09:40:00,73.46,73.6,72.89,72.97,66600.0,66.2575,66.3838,65.7434,65.8156,66600.0
2015-02-09 09:45:00,72.96,73.08,72.79,72.86,52900.0,65.8066,65.9148,65.6532,65.7164,52900.0
2015-02-09 09:50:00,72.86,73.09,72.77,73.06,101400.0,65.7164,65.9238,65.6352,65.8968,101400.0
2015-02-09 09:55:00,73.11,73.36,73.11,73.2,37900.0,65.9419,66.1673,65.9419,66.023,37900.0
2015-02-09 10:00:00,73.2,73.53,73.19,73.52,60900.0,66.023,66.3207,66.014,66.3117,60900.0
2015-02-09 10:05:00,73.47,73.47,73.09,73.19,32600.0,66.2666,66.2666,65.9238,66.014,32600.0
2015-02-09 10:10:00,73.16,73.36,73.12,73.26,21800.0,65.987,66.1673,65.9509,66.0771,21800.0
2015-02-09 10:15:00,73.25,73.34,73.21,73.28,35300.0,66.0681,66.1493,66.0321,66.0952,35300.0
2015-02-09 10:20:00,73.29,73.37,73.16,73.23,47200.0,66.1042,66.1764,65.987,66.0501,47200.0
2015-02-09 10:25:00,73.23,73.25,73.14,73.14,47000.0,66.0501,66.0681,65.9689,65.9689,47000.0
2015-02-09 10:30:00,73.13,73.3,73.13,73.3,31400.0,65.9599,66.1132,65.9599,66.1132,31400.0
2015-02-09 10:35:00,73.3,73.47,73.28,73.36,21400.0,66.1132,66.2666,66.0952,66.1673,21400.0
2015-02-09 10:40:00,73.38,73.38,73.2,73.22,11700.0,66.1854,66.1854,66.023,66.0411,11700.0
2015-02-09 10:45:00,73.21,73.22,73.11,73.2,21000.0,66.0321,66.0411,65.9419,66.023,21000.0
2015-02-09 10:50:00,73.2,73.28,73.17,73.26,22000.0,66.023,66.0952,65.996,66.0771,22000.0
2015-02-09 10:55:00,73.24,73.24,73.06,73.07,16300.0,66.0591,66.0591,65.8968,65.9058,16300.0
2015-02-09 11:00:00,73.07,73.23,73.06,73.22,20200.0,65.9058,66.0501,65.8968,66.0411,20200.0
2015-02-09 11:05:00,73.22,73.37,73.2,73.35,24100.0,66.0411,66.1764,66.023,66.1583,24100.0
2015-02-09 11:10:00,73.35,73.36,73.27,73.32,14000.0,66.1583,66.1673,66.0862,66.1313,14000.0
2015-02-09 11:15:00,73.33,73.53,73.33,73.49,45800.0,66.1403,66.3207,66.1403,66.2846,45800.0
2015-02-09 11:20:00,73.5,73.66,73.5,73.61,24900.0,66.2936,66.4379,66.2936,66.3928,24900.0
2015-02-09 11:25:00,73.59,73.69,73.52,73.66,17100.0,66.3748,66.465,66.3117,66.4379,17100.0
2015-02-09 11:30:00,73.66,73.68,73.55,73.57,11500.0,66.4379,66.456,66.3387,66.3568,11500.0
2015-02-09 11:35:00,73.56,73.56,73.39,73.39,10400.0,66.3477,66.3477,66.1944,66.1944,10400.0
2015-02-09 11:40:00,73.4,73.45,73.36,73.42,13200.0,66.2034,66.2485,66.1673,66.2215,13200.0
2015-02-09 11:45:00,73.42,73.45,73.39,73.39,12400.0,66.2215,66.2485,66.1944,66.1944,12400.0
2015-02-09 11:50:00,73.4,73.43,73.36,73.39,12100.0,66.2034,66.2305,66.1673,66.1944,12100.0
2015-02-09 11:55:00,73.38,73.44,73.34,73.36,9700.0,66.1854,66.2395,66.1493,66.1673,9700.0
2015-02-09 12:00:00,73.36,73.4,73.29,73.37,15000.0,66.1673,66.2034,66.1042,66.1764,15000.0
2015-02-09 12:05:00,73.38,73.54,73.37,73.5,13000.0,66.1854,66.3297,66.1764,66.2936,13000.0
2015-02-09 12:10:00,73.5,73.54,73.47,73.47,7500.0,66.2936,66.3297,66.2666,66.2666,7500.0
2015-02-09 12:15:00,73.48,73.48,73.37,73.45,11700.0,66.2756,66.2756,66.1764,66.2485,11700.0
2015-02-09 12:20:00,73.46,73.54,73.46,73.52,20400.0,66.2575,66.3297,66.2575,66.3117,20400.0
2015-02-09 12:25:00,73.51,73.65,73.49,73.65,14000.0,66.3026,66.4289,66.2846,66.4289,14000.0
2015-02-09 12:30:00,73.65,73.78,73.65,73.74,12300.0,66.4289,66.5462,66.4289,66.5101,12300.0
2015-02-09 12:35:00,73.74,73.75,73.68,73.7,30900.0,66.5101,66.5191,66.456,66.474,30900.0
2015-02-09 12:40:00,73.69,73.75,73.67,73.73,9600.0,66.465,66.5191,66.4469,66.5011,9600.0
2015-02-09 12:45:00,73.74,73.82,73.71,73.79,11300.0,66.5101,66.5822,66.483,66.5552,11300.0
2015-02-09 12:50:00,73.79,73.81,73.77,73.79,13000.0,66.5552,66.5732,66.5371,66.5552,13000.0
2015-02-09 12:55:00,73.79,73.8,73.73,73.75,13500.0,66.5552,66.5642,66.5011,66.5191,13500.0
2015-02-09 13:00:00,73.75,73.81,73.75,73.76,7800.0,66.5191,66.5732,66.5191,66.5281,7800.0
2015-02-09 13:05:00,73.77,73.81,73.76,73.77,8000.0,66.5371,66.5732,66.5281,66.5371,8000.0
2015-02-09 13:10:00,73.77,73.83,73.74,73.75,9800.0,66.5371,66.5913,66.5101,66.5191,9800.0
2015-02-09 13:15:00,73.73,73.79,73.73,73.76,11400.0,66.5011,66.5552,66.5011,66.5281,11400.0
2015-02-09 13:20:00,73.75,73.77,73.72,73.75,15100.0,66.5191,66.5371,66.492,66.5191,15100.0
2015-02-09 13:25:00,73.76,73.83,73.74,73.8,15400.0,66.5281,66.5913,66.5101,66.5642,15400.0
2015-02-09 13:30:00,73.79,73.8,73.75,73.77,20300.0,66.5552,66.5642,66.5191,66.5371,20300.0
2015-02-09 13:35:00,73.78,73.78,73.72,73.74,10600.0,66.5462,66.5462,66.492,66.5101,10600.0
2015-02-09 13:40:00,73.73,73.83,73.7,73.7,10100.0,66.5011,66.5913,66.474,66.474,10100.0
2015-02-09 13:45:00,73.7,73.73,73.69,73.71,8900.0,66.474,66.5011,66.465,66.483,8900.0
2015-02-09 13:50:00,73.71,73.73,73.65,73.72,7000.0,66.483,66.5011,66.4289,66.492,7000.0
2015-02-09 13:55:00,73.73,73.76,73.7,73.73,7400.0,66.5011,66.5281,66.474,66.5011,7400.0
2015-02-09 14:00:00,73.72,73.74,73.69,73.72,10300.0,66.492,66.5101,66.465,66.492,10300.0
2015-02-09 14:05:00,73.71,73.71,73.62,73.65,8800.0,66.483,66.483,66.4019,66.4289,8800.0
2015-02-09 14:10:00,73.65,73.71,73.6,73.62,14000.0,66.4289,66.483,66.3838,66.4019,14000.0
2015-02-09 14:15:00,73.61,73.63,73.54,73.56,9100.0,66.3928,66.4109,66.3297,66.3477,9100.0
2015-02-09 14:20:00,73.56,73.7,73.55,73.67,14900.0,66.3477,66.474,66.3387,66.4469,14900.0
2015-02-09 14:25:00,73.67,73.77,73.67,73.76,18100.0,66.4469,66.5371,66.4469,66.5281,18100.0
2015-02-09 14:30:00,73.75,73.8,73.74,73.76,13000.0,66.5191,66.5642,66.5101,66.5281,13000.0
2015-02-09 14:35:00,73.76,73.85,73.76,73.84,15200.0,66.5281,66.6093,66.5281,66.6003,15200.0
2015-02-09 14:40:00,73.84,73.91,73.84,73.87,18000.0,66.6003,66.6634,66.6003,66.6273,18000.0
2015-02-09 14:45:00,73.87,73.87,73.69,73.73,11400.0,66.6273,66.6273,66.465,66.5011,11400.0
2015-02-09 14:50:00,73.74,73.74,73.65,73.66,11700.0,66.5101,66.5101,66.4289,66.4379,11700.0
2015-02-09 14:55:00,73.66,73.72,73.61,73.63,12900.0,66.4379,66.492,66.3928,66.4109,12900.0
2015-02-09 15:00:00,73.62,73.62,73.52,73.54,16200.0,66.4019,66.4019,66.3117,66.3297,16200.0
2015-02-09 15:05:00,73.55,73.56,73.47,73.5,15700.0,66.3387,66.3477,66.2666,66.2936,15700.0
2015-02-09 15:10:00,73.5,73.6,73.49,73.56,21900.0,66.2936,66.3838,66.2846,66.3477,21900.0
2015-02-09 15:15:00,73.55,73.55,73.41,73.42,23500.0,66.3387,66.3387,66.2124,66.2215,23500.0
2015-02-09 15:20:00,73.42,73.48,73.39,73.45,62700.0,66.2215,66.2756,66.1944,66.2485,62700.0
2015-02-09 15:25:00,73.45,73.53,73.44,73.53,27500.0,66.2485,66.3207,66.2395,66.3207,27500.0
2015-02-09 15:30:00,73.52,73.54,73.39,73.42,31700.0,66.3117,66.3297,66.1944,66.2215,31700.0
2015-02-09 15:35:00,73.41,73.47,73.37,73.42,43900.0,66.2124,66.2666,66.1764,66.2215,43900.0
2015-02-09 15:40:00,73.41,73.47,73.39,73.47,109900.0,66.2124,66.2666,66.1944,66.2666,109900.0
2015-02-09 15:45:00,73.48,73.55,73.43,73.5,45400.0,66.2756,66.3387,66.2305,66.2936,45400.0
2015-02-09 15:50:00,73.5,73.51,73.36,73.36,82800.0,66.2936,66.3026,66.1673,66.1673,82800.0
2015-02-09 15:55:00,73.36,73.43,73.35,73.39,158100.0,66.1673,66.2305,66.1583,66.1944,158100.0
2015-02-10 09:30:00,74.38,76.0,74.38,75.34,116000.0,67.0873,68.5485,67.0873,67.9532,116000.0
2015-02-10 09:35:00,75.34,75.6,75.25,75.34,73400.0,67.9532,68.1877,67.872,67.9532,73400.0
2015-02-10 09:40:00,75.4,76.06,75.4,75.75,46000.0,68.0073,68.6026,68.0073,68.323,46000.0
2015-02-10 09:45:00,75.82,76.12,75.77,76.03,67500.0,68.3862,68.6567,68.3411,68.5756,67500.0
2015-02-10 09:50:00,76.11,76.44,76.07,76.27,60100.0,68.6477,68.9454,68.6116,68.792,60100.0
2015-02-10 09:55:00,76.27,76.74,76.2,76.29,127300.0,68.792,69.2159,68.7289,68.8101,127300.0
2015-02-10 10:00:00,76.27,76.36,75.99,76.2,38500.0,68.792,68.8732,68.5395,68.7289,38500.0
2015-02-10 10:05:00,76.17,76.31,75.9,75.95,52600.0,68.7018,68.8281,68.4583,68.5034,52600.0
2015-02-10 10:10:00,75.95,75.96,75.65,75.67,66300.0,68.5034,68.5124,68.2328,68.2509,66300.0
2015-02-10 10:15:00,75.65,75.78,75.61,75.69,58400.0,68.2328,68.3501,68.1967,68.2689,58400.0
2015-02-10 10:20:00,75.68,75.7,75.4,75.42,78100.0,68.2599,68.2779,68.0073,68.0254,78100.0
2015-02-10 10:25:00,75.41,75.49,75.32,75.39,55300.0,68.0163,68.0885,67.9352,67.9983,55300.0
2015-02-10 10:30:00,75.36,75.86,75.35,75.8,40000.0,67.9713,68.4222,67.9622,68.3681,40000.0
2015-02-10 10:35:00,75.81,75.89,75.66,75.82,54800.0,68.3771,68.4493,68.2418,68.3862,54800.0
2015-02-10 10:40:00,75.82,75.83,75.54,75.55,50100.0,68.3862,68.3952,68.1336,68.1426,50100.0
2015-02-10 10:45:00,75.55,75.63,75.32,75.32,27300.0,68.1426,68.2148,67.9352,67.9352,27300.0
2015-02-10 10:50:00,75.32,75.46,75.29,75.41,37400.0,67.9352,68.0614,67.9081,68.0163,37400.0
2015-02-10 10:55:00,75.46,75.6,75.41,75.45,31800.0,68.0614,68.1877,68.0163,68.0524,31800.0
2015-02-10 11:00:00,75.46,75.6,75.4,75.57,19900.0,68.0614,68.1877,68.0073,68.1607,19900.0
2015-02-10 11:05:00,75.58,75.59,75.46,75.59,17500.0,68.1697,68.1787,68.0614,68.1787,17500.0
2015-02-10 11:10:00,75.6,75.94,75.57,75.91,19000.0,68.1877,68.4944,68.1607,68.4673,19000.0
2015-02-10 11:15:00,75.91,76.05,75.89,76.02,46800.0,68.4673,68.5936,68.4493,68.5665,46800.0
2015-02-10 11:20:00,76.0,76.06,75.97,76.03,22100.0,68.5485,68.6026,68.5214,68.5756,22100.0
2015-02-10 11:25:00,76.0,76.1,75.99,76.06,43200.0,68.5485,68.6387,68.5395,68.6026,43200.0
2015-02-10 11:30:00,76.07,76.18,76.01,76.18,30400.0,68.6116,68.7109,68.5575,68.7109,30400.0
2015-02-10 11:35:00,76.2,76.37,76.19,76.27,28000.0,68.7289,68.8822,68.7199,68.792,28000.0
2015-02-10 11:40:00,76.32,76.42,76.32,76.37,20000.0,68.8371,68.9273,68.8371,68.8822,20000.0
2015-02-10 11:45:00,76.36,76.49,76.33,76.48,36900.0,68.8732,68.9905,68.8461,68.9814,36900.0
2015-02-10 11:50:00,76.48,76.49,76.37,76.4,32900.0,68.9814,68.9905,68.8822,68.9093,32900.0
2015-02-10 11:55:00,76.4,76.45,76.35,76.45,68900.0,68.9093,68.9544,68.8642,68.9544,68900.0
2015-02-10 12:00:00,76.45,76.46,76.39,76.43,48300.0,68.9544,68.9634,68.9003,68.9363,48300.0
2015-02-10 12:05:00,76.43,76.49,76.39,76.48,21200.0,68.9363,68.9905,68.9003,68.9814,21200.0
2015-02-10 12:10:00,76.49,76.64,76.49,76.59,46400.0,68.9905,69.1258,68.9905,69.0807,46400.0
2015-02-10 12:15:00,76.58,76.62,76.55,76.61,17300.0,69.0716,69.1077,69.0446,69.0987,17300.0
2015-02-10 12:20:00,76.59,76.62,76.45,76.47,19800.0,69.0807,69.1077,68.9544,68.9724,19800.0
2015-02-10 12:25:00,76.5,76.5,76.4,76.46,6800.0,68.9995,68.9995,68.9093,68.9634,6800.0
2015-02-10 12:30:00,76.47,76.65,76.47,76.65,14100.0,68.9724,69.1348,68.9724,69.1348,14100.0
2015-02-10 12:35:00,76.65,76.68,76.65,76.68,20300.0,69.1348,69.1618,69.1348,69.1618,20300.0
2015-02-10 12:40:00,76.67,76.85,76.67,76.82,37500.0,69.1528,69.3152,69.1528,69.2881,37500.0
2015-02-10 12:45:00,76.83,76.97,76.79,76.82,39600.0,69.2971,69.4234,69.261,69.2881,39600.0
2015-02-10 12:50:00,76.82,77.07,76.79,76.98,83200.0,69.2881,69.5136,69.261,69.4324,83200.0
2015-02-10 12:55:00,76.95,76.97,76.84,76.89,47200.0,69.4054,69.4234,69.3061,69.3512,47200.0
2015-02-10 13:00:00,76.87,77.0,76.87,76.9,25500.0,69.3332,69.4505,69.3332,69.3603,25500.0
2015-02-10 13:05:00,76.91,76.91,76.79,76.79,17000.0,69.3693,69.3693,69.261,69.261,17000.0
2015-02-10 13:10:00,76.78,76.8,76.73,76.77,26900.0,69.252,69.2701,69.2069,69.243,26900.0
2015-02-10 13:15:00,76.77,76.91,76.76,76.87,23300.0,69.243,69.3693,69.234,69.3332,23300.0
2015-02-10 13:20:00,76.87,76.89,76.77,76.77,11800.0,69.3332,69.3512,69.243,69.243,11800.0
2015-02-10 13:25:00,76.77,76.81,76.74,76.78,9000.0,69.243,69.2791,69.2159,69.252,9000.0
2015-02-10 13:30:00,76.77,76.9,76.76,76.81,29600.0,69.243,69.3603,69.234,69.2791,29600.0
2015-02-10 13:35:00,76.81,77.04,76.8,77.02,57500.0,69.2791,69.4865,69.2701,69.4685,57500.0
2015-02-10 13:40:00,77.02,77.05,76.98,77.02,26700.0,69.4685,69.4956,69.4324,69.4685,26700.0
2015-02-10 13:45:00,77.05,77.11,76.95,77.06,21000.0,69.4956,69.5497,69.4054,69.5046,21000.0
2015-02-10 13:50:00,77.05,77.12,77.0,77.08,12500.0,69.4956,69.5587,69.4505,69.5226,12500.0
2015-02-10 13:55:00,77.07,77.1,76.92,76.92,18900.0,69.5136,69.5407,69.3783,69.3783,18900.0
2015-02-10 14:00:00,76.9,76.95,76.84,76.87,48600.0,69.3603,69.4054,69.3061,69.3332,48600.0
2015-02-10 14:05:00,76.88,76.96,76.82,76.96,25400.0,69.3422,69.4144,69.2881,69.4144,25400.0
2015-02-10 14:10:00,76.97,77.07,76.94,77.06,11700.0,69.4234,69.5136,69.3963,69.5046,11700.0
2015-02-10 14:15:00,77.05,77.06,76.91,77.0,24700.0,69.4956,69.5046,69.3693,69.4505,24700.0
2015-02-10 14:20:00,76.98,76.99,76.89,76.9,15100.0,69.4324,69.4414,69.3512,69.3603,15100.0
2015-02-10 14:25:00,76.91,76.95,76.87,76.87,39000.0,69.3693,69.4054,69.3332,69.3332,39000.0
2015-02-10 14:30:00,76.89,77.16,76.88,77.11,27300.0,69.3512,69.5948,69.3422,69.5497,27300.0
2015-02-10 14:35:00,77.16,77.21,77.1,77.21,18200.0,69.5948,69.6399,69.5407,69.6399,18200.0
2015-02-10 14:40:00,77.22,77.4,77.2,77.37,19700.0,69.6489,69.8112,69.6308,69.7842,19700.0
2015-02-10 14:45:00,77.35,77.43,77.28,77.33,32000.0,69.7661,69.8383,69.703,69.7481,32000.0
2015-02-10 14:50:00,77.34,77.41,77.32,77.35,19100.0,69.7571,69.8203,69.7391,69.7661,19100.0
2015-02-10 14:55:00,77.34,77.44,77.34,77.44,47800.0,69.7571,69.8473,69.7571,69.8473,47800.0
2015-02-10 15:00:00,77.43,77.43,77.25,77.25,13700.0,69.8383,69.8383,69.6759,69.6759,13700.0
2015-02-10 15:05:00,77.24,77.29,77.19,77.29,23800.0,69.6669,69.712,69.6218,69.712,23800.0
2015-02-10 15:10:00,77.3,77.33,77.23,77.31,17700.0,69.721,69.7481,69.6579,69.7301,17700.0
2015-02-10 15:15:00,77.31,77.31,77.24,77.29,12700.0,69.7301,69.7301,69.6669,69.712,12700.0
2015-02-10 15:20:00,77.29,77.31,77.17,77.26,63700.0,69.712,69.7301,69.6038,69.685,63700.0
2015-02-10 15:25:00,77.26,77.38,77.19,77.37,40900.0,69.685,69.7932,69.6218,69.7842,40900.0
2015-02-10 15:30:00,77.37,77.39,77.3,77.31,35000.0,69.7842,69.8022,69.721,69.7301,35000.0
2015-02-10 15:35:00,77.3,77.41,77.22,77.4,49600.0,69.721,69.8203,69.6489,69.8112,49600.0
2015-02-10 15:40:00,77.4,77.43,77.34,77.43,28100.0,69.8112,69.8383,69.7571,69.8383,28100.0
2015-02-10 15:45:00,77.43,77.43,77.31,77.33,33800.0,69.8383,69.8383,69.7301,69.7481,33800.0
2015-02-10 15:50:00,77.33,77.37,77.25,77.29,75700.0,69.7481,69.7842,69.6759,69.712,75700.0
2015-02-10 15:55:00,77.28,77.28,77.17,77.23,98000.0,69.703,69.703,69.6038,69.6579,98000.0
2015-02-11 09:30:00,77.13,77.65,77.08,77.47,35100.0,69.5677,70.0367,69.5226,69.8744,35100.0
2015-02-11 09:35:00,77.48,77.5,77.02,77.5,29700.0,69.8834,69.9014,69.4685,69.9014,29700.0
2015-02-11 09:40:00,77.5,77.58,76.98,76.99,32400.0,69.9014,69.9736,69.4324,69.4414,32400.0
2015-02-11 09:45:00,76.97,77.19,76.96,77.13,17300.0,69.4234,69.6218,69.4144,69.5677,17300.0
2015-02-11 09:50:00,77.14,77.14,76.87,76.87,17800.0,69.5767,69.5767,69.3332,69.3332,17800.0
2015-02-11 09:55:00,76.93,77.12,76.93,77.08,12500.0,69.3873,69.5587,69.3873,69.5226,12500.0
2015-02-11 10:00:00,77.08,77.11,76.87,76.88,40500.0,69.5226,69.5497,69.3332,69.3422,40500.0
2015-02-11 10:05:00,76.88,76.93,76.84,76.9,25700.0,69.3422,69.3873,69.3061,69.3603,25700.0
2015-02-11 10:10:00,76.92,77.02,76.87,76.94,20200.0,69.3783,69.4685,69.3332,69.3963,20200.0
2015-02-11 10:15:00,76.92,76.92,76.66,76.69,20700.0,69.3783,69.3783,69.1438,69.1709,20700.0
2015-02-11 10:20:00,76.67,76.82,76.66,76.82,33400.0,69.1528,69.2881,69.1438,69.2881,33400.0
2015-02-11 10:25:00,76.82,76.88,76.8,76.87,24600.0,69.2881,69.3422,69.2701,69.3332,24600.0
2015-02-11 10:30:00,76.87,76.95,76.85,76.9,38500.0,69.3332,69.4054,69.3152,69.3603,38500.0
2015-02-11 10:35:00,76.88,76.89,76.77,76.83,27300.0,69.3422,69.3512,69.243,69.2971,27300.0
2015-02-11 10:40:00,76.82,76.93,76.81,76.83,56400.0,69.2881,69.3873,69.2791,69.2971,56400.0
2015-02-11 10:45:00,76.83,76.88,76.77,76.77,14900.0,69.2971,69.3422,69.243,69.243,14900.0
2015-02-11 10:50:00,76.77,76.77,76.72,76.74,20100.0,69.243,69.243,69.1979,69.2159,20100.0
2015-02-11 10:55:00,76.74,76.84,76.73,76.77,20900.0,69.2159,69.3061,69.2069,69.243,20900.0
2015-02-11 11:00:00,76.79,77.01,76.79,76.95,14000.0,69.261,69.4595,69.261,69.4054,14000.0
2015-02-11 11:05:00,76.94,76.94,76.86,76.89,8400.0,69.3963,69.3963,69.3242,69.3512,8400.0
2015-02-11 11:10:00,76.89,76.97,76.89,76.93,9800.0,69.3512,69.4234,69.3512,69.3873,9800.0
2015-02-11 11:15:00,76.92,76.95,76.85,76.85,12100.0,69.3783,69.4054,69.3152,69.3152,12100.0
2015-02-11 11:20:00,76.85,76.91,76.82,76.9,17600.0,69.3152,69.3693,69.2881,69.3603,17600.0
2015-02-11 11:25:00,76.91,76.95,76.85,76.85,20100.0,69.3693,69.4054,69.3152,69.3152,20100.0
2015-02-11 11:30:00,76.84,76.88,76.78,76.88,11400.0,69.3061,69.3422,69.252,69.3422,11400.0
2015-02-11 11:35:00,76.92,76.95,76.89,76.91,8100.0,69.3783,69.4054,69.3512,69.3693,8100.0
2015-02-11 11:40:00,76.91,76.99,76.89,76.98,15700.0,69.3693,69.4414,69.3512,69.4324,15700.0
2015-02-11 11:45:00,77.0,77.11,76.96,77.09,13800.0,69.4505,69.5497,69.4144,69.5316,13800.0
2015-02-11 11:50:00,77.1,77.14,77.06,77.08,13000.0,69.5407,69.5767,69.5046,69.5226,13000.0
2015-02-11 11:55:00,77.08,77.13,77.02,77.05,33000.0,69.5226,69.5677,69.4685,69.4956,33000.0
2015-02-11 12:00:00,77.04,77.06,76.98,77.06,18300.0,69.4865,69.5046,69.4324,69.5046,18300.0
2015-02-11 12:05:00,77.05,77.1,77.0,77.0,16100.0,69.4956,69.5407,69.4505,69.4505,16100.0
2015-02-11 12:10:00,76.99,76.99,76.92,76.92,10500.0,69.4414,69.4414,69.3783,69.3783,10500.0
2015-02-11 12:15:00,76.91,76.91,76.78,76.87,27600.0,69.3693,69.3693,69.252,69.3332,27600.0
2015-02-11 12:20:00,76.86,76.92,76.86,76.88,4000.0,69.3242,69.3783,69.3242,69.3422,4000.0
2015-02-11 12:25:00,76.86,76.91,76.74,76.74,46700.0,69.3242,69.3693,69.2159,69.2159,46700.0
2015-02-11 12:30:00,76.76,76.85,76.75,76.82,19100.0,69.234,69.3152,69.225,69.2881,19100.0
2015-02-11 12:35:00,76.83,76.88,76.82,76.86,4800.0,69.2971,69.3422,69.2881,69.3242,4800.0
2015-02-11 12:40:00,76.85,76.87,76.78,76.8,34400.0,69.3152,69.3332,69.252,69.2701,34400.0
2015-02-11 12:45:00,76.79,76.89,76.79,76.86,36900.0,69.261,69.3512,69.261,69.3242,36900.0
2015-02-11 12:50:00,76.86,76.87,76.76,76.85,38300.0,69.3242,69.3332,69.234,69.3152,38300.0
2015-02-11 12:55:00,76.85,76.87,76.73,76.84,59400.0,69.3152,69.3332,69.2069,69.3061,59400.0
2015-02-11 13:00:00,76.84,76.86,76.72,76.78,15000.0,69.3061,69.3242,69.1979,69.252,15000.0
2015-02-11 13:05:00,76.74,76.76,76.7,76.74,7000.0,69.2159,69.234,69.1799,69.2159,7000.0
2015-02-11 13:10:00,76.74,76.78,76.55,76.61,10600.0,69.2159,69.252,69.0446,69.0987,10600.0
2015-02-11 13:15:00,76.6,76.64,76.48,76.52,12200.0,69.0897,69.1258,68.9814,69.0175,12200.0
2015-02-11 13:20:00,76.49,76.72,76.47,76.72,27700.0,68.9905,69.1979,68.9724,69.1979,27700.0
2015-02-11 13:25:00,76.72,76.79,76.71,76.76,9700.0,69.1979,69.261,69.1889,69.234,9700.0
2015-02-11 13:30:00,76.79,76.87,76.79,76.86,14100.0,69.261,69.3332,69.261,69.3242,14100.0
2015-02-11 13:35:00,76.83,76.89,76.81,76.87,8500.0,69.2971,69.3512,69.2791,69.3332,8500.0
2015-02-11 13:40:00,76.85,76.88,76.77,76.77,11200.0,69.3152,69.3422,69.243,69.243,11200.0
2015-02-11 13:45:00,76.77,76.87,76.77,76.83,7400.0,69.243,69.3332,69.243,69.2971,7400.0
2015-02-11 13:50:00,76.85,76.86,76.76,76.76,5000.0,69.3152,69.3242,69.234,69.234,5000.0
2015-02-11 13:55:00,76.75,77.03,76.73,76.95,29100.0,69.225,69.4775,69.2069,69.4054,29100.0
2015-02-11 14:00:00,76.98,77.03,76.9,76.95,10000.0,69.4324,69.4775,69.3603,69.4054,10000.0
2015-02-11 14:05:00,76.92,77.02,76.91,76.98,10900.0,69.3783,69.4685,69.3693,69.4324,10900.0
2015-02-11 14:10:00,76.98,76.99,76.92,76.92,3600.0,69.4324,69.4414,69.3783,69.3783,3600.0
2015-02-11 14:15:00,76.92,76.92,76.84,76.85,8100.0,69.3783,69.3783,69.3061,69.3152,8100.0
2015-02-11 14:20:00,76.85,76.91,76.83,76.87,15000.0,69.3152,69.3693,69.2971,69.3332,15000.0
2015-02-11 14:25:00,76.87,76.88,76.78,76.85,28600.0,69.3332,69.3422,69.252,69.3152,28600.0
2015-02-11 14:30:00,76.86,76.95,76.83,76.93,22000.0,69.3242,69.4054,69.2971,69.3873,22000.0
2015-02-11 14:35:00,76.95,77.0,76.92,77.0,6100.0,69.4054,69.4505,69.3783,69.4505,6100.0
2015-02-11 14:40:00,77.01,77.08,76.99,77.0,6200.0,69.4595,69.5226,69.4414,69.4505,6200.0
2015-02-11 14:45:00,77.0,77.11,77.0,77.05,5800.0,69.4505,69.5497,69.4505,69.4956,5800.0
2015-02-11 14:50:00,77.06,77.06,77.0,77.02,6400.0,69.5046,69.5046,69.4505,69.4685,6400.0
2015-02-11 14:55:00,77.04,77.04,76.88,76.95,9200.0,69.4865,69.4865,69.3422,69.4054,9200.0
2015-02-11 15:00:00,76.96,77.08,76.96,77.06,9700.0,69.4144,69.5226,69.4144,69.5046,9700.0
2015-02-11 15:05:00,77.07,77.13,77.03,77.13,9100.0,69.5136,69.5677,69.4775,69.5677,9100.0
2015-02-11 15:10:00,77.13,77.14,77.08,77.13,10600.0,69.5677,69.5767,69.5226,69.5677,10600.0
2015-02-11 15:15:00,77.12,77.13,77.05,77.07,13200.0,69.5587,69.5677,69.4956,69.5136,13200.0
2015-02-11 15:20:00,77.06,77.14,77.04,77.14,13300.0,69.5046,69.5767,69.4865,69.5767,13300.0
2015-02-11 15:25:00,77.13,77.29,77.13,77.21,29000.0,69.5677,69.712,69.5677,69.6399,29000.0
2015-02-11 15:30:00,77.2,77.24,76.99,76.99,20400.0,69.6308,69.6669,69.4414,69.4414,20400.0
2015-02-11 15:35:00,77.0,77.12,77.0,77.11,14500.0,69.4505,69.5587,69.4505,69.5497,14500.0
2015-02-11 15:40:00,77.12,77.13,76.97,77.0,41300.0,69.5587,69.5677,69.4234,69.4505,41300.0
2015-02-11 15:45:00,77.0,77.05,76.86,76.88,22600.0,69.4505,69.4956,69.3242,69.3422,22600.0
2015-02-11 15:50:00,76.89,77.02,76.89,76.99,26600.0,69.3512,69.4685,69.3512,69.4414,26600.0
2015-02-11 15:55:00,76.98,77.07,76.98,77.02,35100.0,69.4324,69.5136,69.4324,69.4685,35100.0
2015-02-12 09:30:00,77.57,77.73,77.49,77.68,18900.0,69.9646,70.1089,69.8924,70.0638,18900.0
2015-02-12 09:35:00,77.64,77.64,77.22,77.25,12800.0,70.0277,70.0277,69.6489,69.6759,12800.0
2015-02-12 09:40:00,77.24,77.3,77.13,77.17,11800.0,69.6669,69.721,69.5677,69.6038,11800.0
2015-02-12 09:45:00,77.19,77.43,77.19,77.43,8200.0,69.6218,69.8383,69.6218,69.8383,8200.0
2015-02-12 09:50:00,77.45,77.52,77.4,77.46,5900.0,69.8563,69.9195,69.8112,69.8654,5900.0
2015-02-12 09:55:00,77.5,77.58,77.44,77.58,15100.0,69.9014,69.9736,69.8473,69.9736,15100.0
2015-02-12 10:00:00,77.53,77.56,77.48,77.56,10800.0,69.9285,69.9556,69.8834,69.9556,10800.0
2015-02-12 10:05:00,77.58,77.73,77.58,77.6,6500.0,69.9736,70.1089,69.9736,69.9916,6500.0
2015-02-12 10:10:00,77.62,77.76,77.59,77.76,8300.0,70.0097,70.1359,69.9826,70.1359,8300.0
2015-02-12 10:15:00,77.77,77.8,77.71,77.78,14900.0,70.145,70.172,70.0908,70.154,14900.0
2015-02-12 10:20:00,77.78,77.8,77.62,77.62,11000.0,70.154,70.172,70.0097,70.0097,11000.0
2015-02-12 10:25:00,77.62,77.71,77.62,77.71,7200.0,70.0097,70.0908,70.0097,70.0908,7200.0
2015-02-12 10:30:00,77.7,77.76,77.66,77.73,7900.0,70.0818,70.1359,70.0457,70.1089,7900.0
2015-02-12 10:35:00,77.74,77.77,77.71,77.77,6100.0,70.1179,70.145,70.0908,70.145,6100.0
2015-02-12 10:40:00,77.78,77.83,77.75,77.83,38300.0,70.154,70.1991,70.1269,70.1991,38300.0
2015-02-12 10:45:00,77.84,77.91,77.82,77.86,10400.0,70.2081,70.2712,70.1901,70.2261,10400.0
2015-02-12 10:50:00,77.88,77.91,77.83,77.83,7800.0,70.2442,70.2712,70.1991,70.1991,7800.0
2015-02-12 10:55:00,77.84,77.88,77.81,77.82,7700.0,70.2081,70.2442,70.181,70.1901,7700.0
2015-02-12 11:00:00,77.85,77.85,77.78,77.85,11000.0,70.2171,70.2171,70.154,70.2171,11000.0
2015-02-12 11:05:00,77.86,77.89,77.8,77.8,9400.0,70.2261,70.2532,70.172,70.172,9400.0
2015-02-12 11:10:00,77.81,77.84,77.78,77.78,8400.0,70.181,70.2081,70.154,70.154,8400.0
2015-02-12 11:15:00,77.79,77.79,77.72,77.74,10400.0,70.163,70.163,70.0999,70.1179,10400.0
2015-02-12 11:20:00,77.75,77.77,77.66,77.7,6900.0,70.1269,70.145,70.0457,70.0818,6900.0
2015-02-12 11:25:00,77.7,77.7,77.53,77.56,7200.0,70.0818,70.0818,69.9285,69.9556,7200.0
2015-02-12 11:30:00,77.57,77.62,77.56,77.59,22700.0,69.9646,70.0097,69.9556,69.9826,22700.0
2015-02-12 11:35:00,77.6,77.72,77.59,77.69,12300.0,69.9916,70.0999,69.9826,70.0728,12300.0
2015-02-12 11:40:00,77.7,77.7,77.63,77.69,5400.0,70.0818,70.0818,70.0187,70.0728,5400.0
2015-02-12 11:45:00,77.69,77.77,77.67,77.77,6500.0,70.0728,70.145,70.0548,70.145,6500.0
2015-02-12 11:50:00,77.78,77.8,77.73,77.77,6900.0,70.154,70.172,70.1089,70.145,6900.0
2015-02-12 11:55:00,77.77,77.85,77.77,77.81,8000.0,70.145,70.2171,70.145,70.181,8000.0
2015-02-12 12:00:00,77.81,77.85,77.81,77.85,5800.0,70.181,70.2171,70.181,70.2171,5800.0
2015-02-12 12:05:00,77.85,77.87,77.78,77.82,8100.0,70.2171,70.2352,70.154,70.1901,8100.0
2015-02-12 12:10:00,77.82,77.89,77.82,77.88,8300.0,70.1901,70.2532,70.1901,70.2442,8300.0
2015-02-12 12:15:00,77.88,78.0,77.88,77.97,20500.0,70.2442,70.3524,70.2442,70.3254,20500.0
2015-02-12 12:20:00,77.97,78.02,77.97,78.02,11000.0,70.3254,70.3704,70.3254,70.3704,11000.0
2015-02-12 12:25:00,78.02,78.06,78.02,78.05,6600.0,70.3704,70.4065,70.3704,70.3975,6600.0
2015-02-12 12:30:00,78.06,78.13,78.05,78.07,16500.0,70.4065,70.4697,70.3975,70.4155,16500.0
2015-02-12 12:35:00,78.08,78.13,78.07,78.11,13400.0,70.4246,70.4697,70.4155,70.4516,13400.0
2015-02-12 12:40:00,78.1,78.18,78.1,78.18,14200.0,70.4426,70.5148,70.4426,70.5148,14200.0
2015-02-12 12:45:00,78.18,78.18,78.12,78.13,11200.0,70.5148,70.5148,70.4606,70.4697,11200.0
2015-02-12 12:50:00,78.13,78.2,78.13,78.2,6200.0,70.4697,70.5328,70.4697,70.5328,6200.0
2015-02-12 12:55:00,78.2,78.28,78.2,78.28,15000.0,70.5328,70.605,70.5328,70.605,15000.0
2015-02-12 13:00:00,78.28,79.08,78.28,79.02,278100.0,70.605,71.3265,70.605,71.2724,278100.0
2015-02-12 13:05:00,78.97,78.98,78.74,78.74,94900.0,71.2273,71.2363,71.0199,71.0199,94900.0
2015-02-12 13:10:00,78.72,79.23,78.72,79.01,80700.0,71.0018,71.4618,71.0018,71.2634,80700.0
2015-02-12 13:15:00,79.0,79.19,78.91,78.98,32600.0,71.2544,71.4257,71.1732,71.2363,32600.0
2015-02-12 13:20:00,79.0,79.01,78.88,78.94,35100.0,71.2544,71.2634,71.1461,71.2002,35100.0
2015-02-12 13:25:00,78.95,79.05,78.82,79.05,26400.0,71.2093,71.2995,71.092,71.2995,26400.0
2015-02-12 13:30:00,79.06,79.13,79.01,79.12,21000.0,71.3085,71.3716,71.2634,71.3626,21000.0
2015-02-12 13:35:00,79.13,79.19,79.12,79.19,22500.0,71.3716,71.4257,71.3626,71.4257,22500.0
2015-02-12 13:40:00,79.19,79.19,79.03,79.08,20000.0,71.4257,71.4257,71.2814,71.3265,20000.0
2015-02-12 13:45:00,79.08,79.08,78.9,78.9,24400.0,71.3265,71.3265,71.1642,71.1642,24400.0
2015-02-12 13:50:00,78.9,78.91,78.78,78.81,42600.0,71.1642,71.1732,71.0559,71.083,42600.0
2015-02-12 13:55:00,78.81,78.84,78.78,78.83,12800.0,71.083,71.1101,71.0559,71.101,12800.0
2015-02-12 14:00:00,78.83,78.83,78.71,78.71,10200.0,71.101,71.101,70.9928,70.9928,10200.0
2015-02-12 14:05:00,78.71,78.76,78.7,78.73,27900.0,70.9928,71.0379,70.9838,71.0108,27900.0
2015-02-12 14:10:00,78.71,78.73,78.69,78.7,38200.0,70.9928,71.0108,70.9748,70.9838,38200.0
2015-02-12 14:15:00,78.69,78.69,78.51,78.55,19700.0,70.9748,70.9748,70.8124,70.8485,19700.0
2015-02-12 14:20:00,78.57,78.6,78.52,78.59,8700.0,70.8665,70.8936,70.8214,70.8846,8700.0
2015-02-12 14:25:00,78.6,78.66,78.57,78.65,12600.0,70.8936,70.9477,70.8665,70.9387,12600.0
2015-02-12 14:30:00,78.65,78.65,78.53,78.59,15400.0,70.9387,70.9387,70.8304,70.8846,15400.0
2015-02-12 14:35:00,78.59,78.69,78.59,78.67,10700.0,70.8846,70.9748,70.8846,70.9567,10700.0
2015-02-12 14:40:00,78.69,78.87,78.64,78.8,22700.0,70.9748,71.1371,70.9297,71.074,22700.0
2015-02-12 14:45:00,78.8,78.84,78.75,78.81,15500.0,71.074,71.1101,71.0289,71.083,15500.0
2015-02-12 14:50:00,78.8,78.85,78.78,78.85,12900.0,71.074,71.1191,71.0559,71.1191,12900.0
2015-02-12 14:55:00,78.86,78.86,78.78,78.81,8000.0,71.1281,71.1281,71.0559,71.083,8000.0
2015-02-12 15:00:00,78.8,78.89,78.79,78.87,19400.0,71.074,71.1551,71.065,71.1371,19400.0
2015-02-12 15:05:00,78.88,78.96,78.87,78.94,17900.0,71.1461,71.2183,71.1371,71.2002,17900.0
2015-02-12 15:10:00,78.95,78.99,78.89,78.98,25700.0,71.2093,71.2453,71.1551,71.2363,25700.0
2015-02-12 15:15:00,78.98,79.02,78.94,79.02,25900.0,71.2363,71.2724,71.2002,71.2724,25900.0
2015-02-12 15:20:00,79.02,79.04,78.98,78.98,17400.0,71.2724,71.2904,71.2363,71.2363,17400.0
2015-02-12 15:25:00,78.98,78.98,78.93,78.94,15200.0,71.2363,71.2363,71.1912,71.2002,15200.0
2015-02-12 15:30:00,78.95,78.97,78.88,78.92,36800.0,71.2093,71.2273,71.1461,71.1822,36800.0
2015-02-12 15:35:00,78.93,78.96,78.91,78.91,22300.0,71.1912,71.2183,71.1732,71.1732,22300.0
2015-02-12 15:40:00,78.92,79.08,78.89,79.06,43100.0,71.1822,71.3265,71.1551,71.3085,43100.0
2015-02-12 15:45:00,79.06,79.1,79.02,79.02,53700.0,71.3085,71.3446,71.2724,71.2724,53700.0
2015-02-12 15:50:00,79.03,79.08,79.0,79.0,57600.0,71.2814,71.3265,71.2544,71.2544,57600.0
2015-02-12 15:55:00,79.0,79.05,78.93,79.02,89600.0,71.2544,71.2995,71.1912,71.2724,89600.0
2015-02-13 09:30:00,79.09,79.29,78.96,79.09,46000.0,71.3355,71.5159,71.2183,71.3355,46000.0
2015-02-13 09:35:00,79.05,79.18,78.98,79.09,23700.0,71.2995,71.4167,71.2363,71.3355,23700.0
2015-02-13 09:40:00,79.08,79.08,78.89,78.9,38500.0,71.3265,71.3265,71.1551,71.1642,38500.0
2015-02-13 09:45:00,78.91,79.05,78.91,79.01,16100.0,71.1732,71.2995,71.1732,71.2634,16100.0
2015-02-13 09:50:00,79.02,79.12,79.0,79.05,32000.0,71.2724,71.3626,71.2544,71.2995,32000.0
2015-02-13 09:55:00,79.07,79.07,78.96,79.04,18600.0,71.3175,71.3175,71.2183,71.2904,18600.0
2015-02-13 10:00:00,79.0,79.03,78.86,78.94,26800.0,71.2544,71.2814,71.1281,71.2002,26800.0
2015-02-13 10:05:00,78.87,78.98,78.81,78.82,20300.0,71.1371,71.2363,71.083,71.092,20300.0
2015-02-13 10:10:00,78.82,78.85,78.75,78.76,19600.0,71.092,71.1191,71.0289,71.0379,19600.0
2015-02-13 10:15:00,78.75,78.82,78.66,78.67,11700.0,71.0289,71.092,70.9477,70.9567,11700.0
2015-02-13 10:20:00,78.66,78.71,78.58,78.65,19400.0,70.9477,70.9928,70.8755,70.9387,19400.0
2015-02-13 10:25:00,78.66,78.76,78.63,78.76,22100.0,70.9477,71.0379,70.9206,71.0379,22100.0
2015-02-13 10:30:00,78.8,78.8,78.7,78.7,11500.0,71.074,71.074,70.9838,70.9838,11500.0
2015-02-13 10:35:00,78.7,78.7,78.65,78.66,9400.0,70.9838,70.9838,70.9387,70.9477,9400.0
2015-02-13 10:40:00,78.66,78.66,78.56,78.61,15800.0,70.9477,70.9477,70.8575,70.9026,15800.0
2015-02-13 10:45:00,78.61,78.63,78.52,78.55,17700.0,70.9026,70.9206,70.8214,70.8485,17700.0
2015-02-13 10:50:00,78.55,78.7,78.55,78.7,21300.0,70.8485,70.9838,70.8485,70.9838,21300.0
2015-02-13 10:55:00,78.7,78.75,78.69,78.7,9900.0,70.9838,71.0289,70.9748,70.9838,9900.0
2015-02-13 11:00:00,78.7,78.83,78.69,78.81,27900.0,70.9838,71.101,70.9748,71.083,27900.0
2015-02-13 11:05:00,78.79,78.88,78.78,78.88,27600.0,71.065,71.1461,71.0559,71.1461,27600.0
2015-02-13 11:10:00,78.88,78.95,78.86,78.89,27400.0,71.1461,71.2093,71.1281,71.1551,27400.0
2015-02-13 11:15:00,78.89,78.89,78.85,78.85,19900.0,71.1551,71.1551,71.1191,71.1191,19900.0
2015-02-13 11:20:00,78.84,78.85,78.71,78.78,16900.0,71.1101,71.1191,70.9928,71.0559,16900.0
2015-02-13 11:25:00,78.78,78.92,78.78,78.9,11200.0,71.0559,71.1822,71.0559,71.1642,11200.0
2015-02-13 11:30:00,78.9,78.92,78.88,78.88,16000.0,71.1642,71.1822,71.1461,71.1461,16000.0
2015-02-13 11:35:00,78.88,78.92,78.86,78.9,12800.0,71.1461,71.1822,71.1281,71.1642,12800.0
2015-02-13 11:40:00,78.89,78.92,78.88,78.92,8100.0,71.1551,71.1822,71.1461,71.1822,8100.0
2015-02-13 11:45:00,78.91,78.92,78.89,78.9,3800.0,71.1732,71.1822,71.1551,71.1642,3800.0
2015-02-13 11:50:00,78.89,78.91,78.86,78.89,6500.0,71.1551,71.1732,71.1281,71.1551,6500.0
2015-02-13 11:55:00,78.88,78.88,78.79,78.8,23800.0,71.1461,71.1461,71.065,71.074,23800.0
2015-02-13 12:00:00,78.82,78.85,78.81,78.85,8200.0,71.092,71.1191,71.083,71.1191,8200.0
2015-02-13 12:05:00,78.86,78.9,78.85,78.89,10200.0,71.1281,71.1642,71.1191,71.1551,10200.0
2015-02-13 12:10:00,78.88,78.94,78.87,78.91,20300.0,71.1461,71.2002,71.1371,71.1732,20300.0
2015-02-13 12:15:00,78.9,78.94,78.89,78.92,8600.0,71.1642,71.2002,71.1551,71.1822,8600.0
2015-02-13 12:20:00,78.92,79.0,78.9,79.0,8500.0,71.1822,71.2544,71.1642,71.2544,8500.0
2015-02-13 12:25:00,79.0,79.04,78.99,79.03,10300.0,71.2544,71.2904,71.2453,71.2814,10300.0
2015-02-13 12:30:00,79.02,79.07,79.01,79.07,10100.0,71.2724,71.3175,71.2634,71.3175,10100.0
2015-02-13 12:35:00,79.07,79.14,79.06,79.14,11000.0,71.3175,71.3806,71.3085,71.3806,11000.0
2015-02-13 12:40:00,79.14,79.16,79.13,79.13,8600.0,71.3806,71.3987,71.3716,71.3716,8600.0
2015-02-13 12:45:00,79.13,79.15,79.12,79.14,9600.0,71.3716,71.3897,71.3626,71.3806,9600.0
2015-02-13 12:50:00,79.14,79.2,79.13,79.18,9800.0,71.3806,71.4348,71.3716,71.4167,9800.0
2015-02-13 12:55:00,79.17,79.18,79.12,79.15,8600.0,71.4077,71.4167,71.3626,71.3897,8600.0
2015-02-13 13:00:00,79.16,79.19,79.1,79.11,15800.0,71.3987,71.4257,71.3446,71.3536,15800.0
2015-02-13 13:05:00,79.11,79.11,79.07,79.07,8600.0,71.3536,71.3536,71.3175,71.3175,8600.0
2015-02-13 13:10:00,79.07,79.1,79.04,79.05,9500.0,71.3175,71.3446,71.2904,71.2995,9500.0
2015-02-13 13:15:00,79.05,79.06,78.97,78.97,11500.0,71.2995,71.3085,71.2273,71.2273,11500.0
2015-02-13 13:20:00,78.98,78.99,78.93,78.95,6300.0,71.2363,71.2453,71.1912,71.2093,6300.0
2015-02-13 13:25:00,78.94,78.94,78.88,78.91,6900.0,71.2002,71.2002,71.1461,71.1732,6900.0
2015-02-13 13:30:00,78.92,78.95,78.83,78.85,19200.0,71.1822,71.2093,71.101,71.1191,19200.0
2015-02-13 13:35:00,78.84,78.89,78.75,78.89,8300.0,71.1101,71.1551,71.0289,71.1551,8300.0
2015-02-13 13:40:00,78.89,78.96,78.89,78.95,9700.0,71.1551,71.2183,71.1551,71.2093,9700.0
2015-02-13 13:45:00,78.95,78.98,78.93,78.95,7600.0,71.2093,71.2363,71.1912,71.2093,7600.0
2015-02-13 13:50:00,78.97,79.07,78.97,79.06,6300.0,71.2273,71.3175,71.2273,71.3085,6300.0
2015-02-13 13:55:00,79.06,79.06,78.99,79.04,7300.0,71.3085,71.3085,71.2453,71.2904,7300.0
2015-02-13 14:00:00,79.02,79.04,79.0,79.03,7300.0,71.2724,71.2904,71.2544,71.2814,7300.0
2015-02-13 14:05:00,79.03,79.06,78.97,78.97,16700.0,71.2814,71.3085,71.2273,71.2273,16700.0
2015-02-13 14:10:00,78.98,78.99,78.93,78.96,8900.0,71.2363,71.2453,71.1912,71.2183,8900.0
2015-02-13 14:15:00,78.96,79.05,78.96,79.04,6400.0,71.2183,71.2995,71.2183,71.2904,6400.0
2015-02-13 14:20:00,79.04,79.06,79.01,79.03,12400.0,71.2904,71.3085,71.2634,71.2814,12400.0
2015-02-13 14:25:00,79.04,79.07,78.97,78.97,13400.0,71.2904,71.3175,71.2273,71.2273,13400.0
2015-02-13 14:30:00,78.97,78.98,78.87,78.91,14800.0,71.2273,71.2363,71.1371,71.1732,14800.0
2015-02-13 14:35:00,78.9,78.92,78.88,78.88,8000.0,71.1642,71.1822,71.1461,71.1461,8000.0
2015-02-13 14:40:00,78.89,78.93,78.87,78.9,10200.0,71.1551,71.1912,71.1371,71.1642,10200.0
2015-02-13 14:45:00,78.89,79.0,78.89,78.98,9000.0,71.1551,71.2544,71.1551,71.2363,9000.0
2015-02-13 14:50:00,78.96,79.08,78.95,79.05,37000.0,71.2183,71.3265,71.2093,71.2995,37000.0
2015-02-13 14:55:00,79.06,79.11,79.04,79.11,12900.0,71.3085,71.3536,71.2904,71.3536,12900.0
2015-02-13 15:00:00,79.1,79.14,79.05,79.11,23100.0,71.3446,71.3806,71.2995,71.3536,23100.0
2015-02-13 15:05:00,79.13,79.2,79.13,79.15,23500.0,71.3716,71.4348,71.3716,71.3897,23500.0
2015-02-13 15:10:00,79.14,79.18,79.11,79.14,15100.0,71.3806,71.4167,71.3536,71.3806,15100.0
2015-02-13 15:15:00,79.14,79.17,79.11,79.14,21100.0,71.3806,71.4077,71.3536,71.3806,21100.0
2015-02-13 15:20:00,79.13,79.21,79.09,79.21,24800.0,71.3716,71.4438,71.3355,71.4438,24800.0
2015-02-13 15:25:00,79.22,79.26,79.21,79.25,28300.0,71.4528,71.4889,71.4438,71.4799,28300.0
2015-02-13 15:30:00,79.26,79.37,79.21,79.26,75800.0,71.4889,71.5881,71.4438,71.4889,75800.0
2015-02-13 15:35:00,79.27,79.33,79.27,79.31,22900.0,71.4979,71.552,71.4979,71.534,22900.0
2015-02-13 15:40:00,79.31,79.39,79.3,79.34,26500.0,71.534,71.6061,71.525,71.561,26500.0
2015-02-13 15:45:00,79.33,79.42,79.29,79.42,29600.0,71.552,71.6332,71.5159,71.6332,29600.0
2015-02-13 15:50:00,79.42,79.43,79.34,79.39,41900.0,71.6332,71.6422,71.561,71.6061,41900.0
2015-02-13 15:55:00,79.39,79.46,79.36,79.4,80000.0,71.6061,71.6693,71.5791,71.6151,80000.0
2015-02-17 09:30:00,79.44,79.99,78.76,79.9,74400.0,71.6512,72.1473,71.0379,72.0661,74400.0
2015-02-17 09:35:00,79.9,80.0,79.87,79.93,48200.0,72.0661,72.1563,72.0391,72.0932,48200.0
2015-02-17 09:40:00,79.92,79.93,79.83,79.9,38900.0,72.0842,72.0932,72.003,72.0661,38900.0
2015-02-17 09:45:00,79.91,79.99,79.9,79.96,36700.0,72.0751,72.1473,72.0661,72.1202,36700.0
2015-02-17 09:50:00,79.97,80.15,79.91,80.11,121700.0,72.1293,72.2916,72.0751,72.2555,121700.0
2015-02-17 09:55:00,80.12,80.25,80.11,80.25,43500.0,72.2646,72.3818,72.2555,72.3818,43500.0
2015-02-17 10:00:00,80.26,80.37,80.24,80.32,30500.0,72.3908,72.49,72.3728,72.4449,30500.0
2015-02-17 10:05:00,80.32,80.37,80.25,80.25,25600.0,72.4449,72.49,72.3818,72.3818,25600.0
2015-02-17 10:10:00,80.26,80.3,80.21,80.29,24400.0,72.3908,72.4269,72.3457,72.4179,24400.0
2015-02-17 10:15:00,80.29,80.38,80.29,80.33,43500.0,72.4179,72.4991,72.4179,72.454,43500.0
2015-02-17 10:20:00,80.34,80.43,80.34,80.4,33400.0,72.463,72.5442,72.463,72.5171,33400.0
2015-02-17 10:25:00,80.39,80.54,80.36,80.47,43100.0,72.5081,72.6434,72.481,72.5802,43100.0
2015-02-17 10:30:00,80.46,80.57,80.46,80.53,35800.0,72.5712,72.6704,72.5712,72.6344,35800.0
2015-02-17 10:35:00,80.53,80.56,80.44,80.45,32600.0,72.6344,72.6614,72.5532,72.5622,32600.0
2015-02-17 10:40:00,80.45,80.52,80.33,80.48,30800.0,72.5622,72.6253,72.454,72.5893,30800.0
2015-02-17 10:45:00,80.5,80.58,80.49,80.56,20000.0,72.6073,72.6795,72.5983,72.6614,20000.0
2015-02-17 10:50:00,80.55,80.57,80.34,80.41,29200.0,72.6524,72.6704,72.463,72.5261,29200.0
2015-02-17 10:55:00,80.41,80.41,80.34,80.36,25600.0,72.5261,72.5261,72.463,72.481,25600.0
2015-02-17 11:00:00,80.35,80.38,80.23,80.31,19300.0,72.472,72.4991,72.3638,72.4359,19300.0
2015-02-17 11:05:00,80.28,80.3,80.11,80.14,22600.0,72.4089,72.4269,72.2555,72.2826,22600.0
2015-02-17 11:10:00,80.14,80.49,80.14,80.49,16400.0,72.2826,72.5983,72.2826,72.5983,16400.0
2015-02-17 11:15:00,80.48,80.49,80.33,80.34,13700.0,72.5893,72.5983,72.454,72.463,13700.0
2015-02-17 11:20:00,80.34,80.49,80.32,80.47,18300.0,72.463,72.5983,72.4449,72.5802,18300.0
2015-02-17 11:25:00,80.48,80.52,80.44,80.48,20300.0,72.5893,72.6253,72.5532,72.5893,20300.0
2015-02-17 11:30:00,80.47,80.63,80.46,80.59,30700.0,72.5802,72.7245,72.5712,72.6885,30700.0
2015-02-17 11:35:00,80.6,80.6,80.39,80.45,20200.0,72.6975,72.6975,72.5081,72.5622,20200.0
2015-02-17 11:40:00,80.44,80.53,80.44,80.53,8700.0,72.5532,72.6344,72.5532,72.6344,8700.0
2015-02-17 11:45:00,80.51,80.62,80.51,80.61,22700.0,72.6163,72.7155,72.6163,72.7065,22700.0
2015-02-17 11:50:00,80.61,80.74,80.59,80.68,24100.0,72.7065,72.8238,72.6885,72.7696,24100.0
2015-02-17 11:55:00,80.68,80.8,80.67,80.74,23000.0,72.7696,72.8779,72.7606,72.8238,23000.0
2015-02-17 12:00:00,80.74,80.78,80.66,80.72,38800.0,72.8238,72.8598,72.7516,72.8057,38800.0
2015-02-17 12:05:00,80.73,80.87,80.73,80.82,18800.0,72.8147,72.941,72.8147,72.8959,18800.0
2015-02-17 12:10:00,80.83,80.85,80.78,80.83,12000.0,72.9049,72.923,72.8598,72.9049,12000.0
2015-02-17 12:15:00,80.82,80.87,80.8,80.85,13600.0,72.8959,72.941,72.8779,72.923,13600.0
2015-02-17 12:20:00,80.85,80.86,80.79,80.81,36400.0,72.923,72.932,72.8689,72.8869,36400.0
2015-02-17 12:25:00,80.81,80.85,80.68,80.75,36200.0,72.8869,72.923,72.7696,72.8328,36200.0
2015-02-17 12:30:00,80.75,80.82,80.72,80.72,26500.0,72.8328,72.8959,72.8057,72.8057,26500.0
2015-02-17 12:35:00,80.72,80.78,80.72,80.77,10800.0,72.8057,72.8598,72.8057,72.8508,10800.0
2015-02-17 12:40:00,80.76,80.77,80.66,80.72,24700.0,72.8418,72.8508,72.7516,72.8057,24700.0
2015-02-17 12:45:00,80.72,80.78,80.69,80.72,8700.0,72.8057,72.8598,72.7787,72.8057,8700.0
2015-02-17 12:50:00,80.74,80.82,80.73,80.78,20500.0,72.8238,72.8959,72.8147,72.8598,20500.0
2015-02-17 12:55:00,80.77,80.85,80.75,80.84,11200.0,72.8508,72.923,72.8328,72.914,11200.0
2015-02-17 13:00:00,80.85,80.94,80.84,80.94,19500.0,72.923,73.0042,72.914,73.0042,19500.0
2015-02-17 13:05:00,80.94,80.96,80.87,80.87,34500.0,73.0042,73.0222,72.941,72.941,34500.0
2015-02-17 13:10:00,80.89,81.0,80.86,80.92,12400.0,72.9591,73.0583,72.932,72.9861,12400.0
2015-02-17 13:15:00,80.92,81.0,80.91,80.99,17500.0,72.9861,73.0583,72.9771,73.0493,17500.0
2015-02-17 13:20:00,80.99,81.06,80.96,81.01,35900.0,73.0493,73.1124,73.0222,73.0673,35900.0
2015-02-17 13:25:00,81.01,81.11,81.01,81.05,36400.0,73.0673,73.1575,73.0673,73.1034,36400.0
2015-02-17 13:30:00,81.05,81.1,81.04,81.06,36000.0,73.1034,73.1485,73.0943,73.1124,36000.0
2015-02-17 13:35:00,81.05,81.07,80.99,81.01,19800.0,73.1034,73.1214,73.0493,73.0673,19800.0
2015-02-17 13:40:00,81.0,81.04,80.99,81.01,13100.0,73.0583,73.0943,73.0493,73.0673,13100.0
2015-02-17 13:45:00,81.01,81.09,80.99,81.09,46200.0,73.0673,73.1394,73.0493,73.1394,46200.0
2015-02-17 13:50:00,81.09,81.1,81.01,81.09,20100.0,73.1394,73.1485,73.0673,73.1394,20100.0
2015-02-17 13:55:00,81.09,81.23,81.08,81.23,22200.0,73.1394,73.2657,73.1304,73.2657,22200.0
2015-02-17 14:00:00,81.23,81.25,81.08,81.13,30000.0,73.2657,73.2838,73.1304,73.1755,30000.0
2015-02-17 14:05:00,81.15,81.17,81.08,81.1,13800.0,73.1936,73.2116,73.1304,73.1485,13800.0
2015-02-17 14:10:00,81.08,81.13,81.07,81.09,17800.0,73.1304,73.1755,73.1214,73.1394,17800.0
2015-02-17 14:15:00,81.09,81.11,81.05,81.11,23200.0,73.1394,73.1575,73.1034,73.1575,23200.0
2015-02-17 14:20:00,81.11,81.12,81.07,81.08,14400.0,73.1575,73.1665,73.1214,73.1304,14400.0
2015-02-17 14:25:00,81.08,81.16,81.07,81.16,16500.0,73.1304,73.2026,73.1214,73.2026,16500.0
2015-02-17 14:30:00,81.14,81.16,81.07,81.12,16300.0,73.1845,73.2026,73.1214,73.1665,16300.0
2015-02-17 14:35:00,81.12,81.12,81.03,81.05,15600.0,73.1665,73.1665,73.0853,73.1034,15600.0
2015-02-17 14:40:00,81.04,81.13,81.04,81.1,25000.0,73.0943,73.1755,73.0943,73.1485,25000.0
2015-02-17 14:45:00,81.11,81.13,81.1,81.12,11900.0,73.1575,73.1755,73.1485,73.1665,11900.0
2015-02-17 14:50:00,81.1,81.12,81.09,81.09,29700.0,73.1485,73.1665,73.1394,73.1394,29700.0
2015-02-17 14:55:00,81.1,81.18,81.1,81.16,30800.0,73.1485,73.2206,73.1485,73.2026,30800.0
2015-02-17 15:00:00,81.16,81.23,81.13,81.19,33000.0,73.2026,73.2657,73.1755,73.2296,33000.0
2015-02-17 15:05:00,81.2,81.2,81.15,81.18,24000.0,73.2387,73.2387,73.1936,73.2206,24000.0
2015-02-17 15:10:00,81.18,81.23,81.16,81.17,31500.0,73.2206,73.2657,73.2026,73.2116,31500.0
2015-02-17 15:15:00,81.17,81.25,81.16,81.24,25300.0,73.2116,73.2838,73.2026,73.2747,25300.0
2015-02-17 15:20:00,81.24,81.28,81.22,81.28,30100.0,73.2747,73.3108,73.2567,73.3108,30100.0
2015-02-17 15:25:00,81.28,81.28,81.24,81.28,39000.0,73.3108,73.3108,73.2747,73.3108,39000.0
2015-02-17 15:30:00,81.28,81.28,81.14,81.15,60900.0,73.3108,73.3108,73.1845,73.1936,60900.0
2015-02-17 15:35:00,81.16,81.19,81.14,81.16,56400.0,73.2026,73.2296,73.1845,73.2026,56400.0
2015-02-17 15:40:00,81.16,81.18,81.14,81.16,59500.0,73.2026,73.2206,73.1845,73.2026,59500.0
2015-02-17 15:45:00,81.16,81.25,81.15,81.23,80100.0,73.2026,73.2838,73.1936,73.2657,80100.0
2015-02-17 15:50:00,81.23,81.24,81.2,81.22,87100.0,73.2657,73.2747,73.2387,73.2567,87100.0
2015-02-17 15:55:00,81.21,81.32,81.18,81.28,194000.0,73.2477,73.3469,73.2206,73.3108,194000.0
2015-02-18 09:30:00,80.08,80.58,80.03,80.49,106400.0,72.2285,72.6795,72.1834,72.5983,106400.0
2015-02-18 09:35:00,80.51,80.95,80.41,80.56,29200.0,72.6163,73.0132,72.5261,72.6614,29200.0
2015-02-18 09:40:00,80.6,80.62,80.12,80.15,60200.0,72.6975,72.7155,72.2646,72.2916,60200.0
2015-02-18 09:45:00,80.11,80.23,80.09,80.23,105900.0,72.2555,72.3638,72.2375,72.3638,105900.0
2015-02-18 09:50:00,80.23,80.57,80.23,80.57,46900.0,72.3638,72.6704,72.3638,72.6704,46900.0
2015-02-18 09:55:00,80.59,80.74,80.5,80.5,35900.0,72.6885,72.8238,72.6073,72.6073,35900.0
2015-02-18 10:00:00,80.52,80.59,80.45,80.52,41800.0,72.6253,72.6885,72.5622,72.6253,41800.0
2015-02-18 10:05:00,80.47,80.81,80.45,80.81,29300.0,72.5802,72.8869,72.5622,72.8869,29300.0
2015-02-18 10:10:00,80.82,80.89,80.77,80.81,30100.0,72.8959,72.9591,72.8508,72.8869,30100.0
2015-02-18 10:15:00,80.79,80.97,80.78,80.8,60800.0,72.8689,73.0312,72.8598,72.8779,60800.0
2015-02-18 10:20:00,80.8,80.85,80.59,80.69,56900.0,72.8779,72.923,72.6885,72.7787,56900.0
2015-02-18 10:25:00,80.66,80.71,80.6,80.65,47200.0,72.7516,72.7967,72.6975,72.7426,47200.0
2015-02-18 10:30:00,80.65,80.79,80.63,80.73,53300.0,72.7426,72.8689,72.7245,72.8147,53300.0
2015-02-18 10:35:00,80.72,80.78,80.69,80.7,32700.0,72.8057,72.8598,72.7787,72.7877,32700.0
2015-02-18 10:40:00,80.71,80.74,80.56,80.59,22200.0,72.7967,72.8238,72.6614,72.6885,22200.0
2015-02-18 10:45:00,80.59,80.81,80.58,80.8,23500.0,72.6885,72.8869,72.6795,72.8779,23500.0
2015-02-18 10:50:00,80.82,80.95,80.81,80.9,30900.0,72.8959,73.0132,72.8869,72.9681,30900.0
2015-02-18 10:55:00,80.91,80.93,80.76,80.77,38400.0,72.9771,72.9951,72.8418,72.8508,38400.0
2015-02-18 11:00:00,80.77,80.77,80.6,80.62,27300.0,72.8508,72.8508,72.6975,72.7155,27300.0
2015-02-18 11:05:00,80.62,80.69,80.58,80.65,32800.0,72.7155,72.7787,72.6795,72.7426,32800.0
2015-02-18 11:10:00,80.67,80.83,80.65,80.83,23700.0,72.7606,72.9049,72.7426,72.9049,23700.0
2015-02-18 11:15:00,80.83,80.84,80.64,80.65,32200.0,72.9049,72.914,72.7336,72.7426,32200.0
2015-02-18 11:20:00,80.63,80.73,80.63,80.71,38000.0,72.7245,72.8147,72.7245,72.7967,38000.0
2015-02-18 11:25:00,80.71,80.82,80.7,80.82,21200.0,72.7967,72.8959,72.7877,72.8959,21200.0
2015-02-18 11:30:00,80.83,80.94,80.79,80.86,23400.0,72.9049,73.0042,72.8689,72.932,23400.0
2015-02-18 11:35:00,80.86,80.9,80.8,80.84,38500.0,72.932,72.9681,72.8779,72.914,38500.0
2015-02-18 11:40:00,80.84,80.84,80.74,80.79,21100.0,72.914,72.914,72.8238,72.8689,21100.0
2015-02-18 11:45:00,80.78,80.85,80.77,80.83,23500.0,72.8598,72.923,72.8508,72.9049,23500.0
2015-02-18 11:50:00,80.83,80.86,80.81,80.83,11300.0,72.9049,72.932,72.8869,72.9049,11300.0
2015-02-18 11:55:00,80.84,80.84,80.77,80.78,19300.0,72.914,72.914,72.8508,72.8598,19300.0
2015-02-18 12:00:00,80.77,80.83,80.72,80.75,21000.0,72.8508,72.9049,72.8057,72.8328,21000.0
2015-02-18 12:05:00,80.77,80.81,80.64,80.64,18700.0,72.8508,72.8869,72.7336,72.7336,18700.0
2015-02-18 12:10:00,80.64,80.73,80.6,80.72,21600.0,72.7336,72.8147,72.6975,72.8057,21600.0
2015-02-18 12:15:00,80.72,80.8,80.71,80.79,25300.0,72.8057,72.8779,72.7967,72.8689,25300.0
2015-02-18 12:20:00,80.8,80.82,80.72,80.72,12600.0,72.8779,72.8959,72.8057,72.8057,12600.0
2015-02-18 12:25:00,80.72,80.77,80.65,80.77,18800.0,72.8057,72.8508,72.7426,72.8508,18800.0
2015-02-18 12:30:00,80.78,80.86,80.76,80.8,15500.0,72.8598,72.932,72.8418,72.8779,15500.0
2015-02-18 12:35:00,80.8,80.82,80.66,80.69,16800.0,72.8779,72.8959,72.7516,72.7787,16800.0
2015-02-18 12:40:00,80.69,80.69,80.63,80.63,15600.0,72.7787,72.7787,72.7245,72.7245,15600.0
2015-02-18 12:45:00,80.66,80.71,80.63,80.63,14100.0,72.7516,72.7967,72.7245,72.7245,14100.0
2015-02-18 12:50:00,80.62,80.63,80.55,80.55,15900.0,72.7155,72.7245,72.6524,72.6524,15900.0
2015-02-18 12:55:00,80.56,80.58,80.52,80.57,11200.0,72.6614,72.6795,72.6253,72.6704,11200.0
2015-02-18 13:00:00,80.58,80.6,80.54,80.54,13900.0,72.6795,72.6975,72.6434,72.6434,13900.0
2015-02-18 13:05:00,80.54,80.54,80.45,80.46,26500.0,72.6434,72.6434,72.5622,72.5712,26500.0
2015-02-18 13:10:00,80.47,80.47,80.32,80.33,22000.0,72.5802,72.5802,72.4449,72.454,22000.0
2015-02-18 13:15:00,80.33,80.4,80.31,80.31,21400.0,72.454,72.5171,72.4359,72.4359,21400.0
2015-02-18 13:20:00,80.32,80.32,80.23,80.27,22400.0,72.4449,72.4449,72.3638,72.3998,22400.0
2015-02-18 13:25:00,80.27,80.36,80.26,80.33,36000.0,72.3998,72.481,72.3908,72.454,36000.0
2015-02-18 13:30:00,80.35,80.49,80.33,80.45,27700.0,72.472,72.5983,72.454,72.5622,27700.0
2015-02-18 13:35:00,80.45,80.45,80.34,80.37,20400.0,72.5622,72.5622,72.463,72.49,20400.0
2015-02-18 13:40:00,80.37,80.37,80.3,80.32,20100.0,72.49,72.49,72.4269,72.4449,20100.0
2015-02-18 13:45:00,80.32,80.35,80.26,80.26,23900.0,72.4449,72.472,72.3908,72.3908,23900.0
2015-02-18 13:50:00,80.28,80.36,80.25,80.35,14400.0,72.4089,72.481,72.3818,72.472,14400.0
2015-02-18 13:55:00,80.37,80.4,80.35,80.38,11000.0,72.49,72.5171,72.472,72.4991,11000.0
2015-02-18 14:00:00,80.39,80.5,80.35,80.46,32100.0,72.5081,72.6073,72.472,72.5712,32100.0
2015-02-18 14:05:00,80.48,80.57,80.46,80.5,30500.0,72.5893,72.6704,72.5712,72.6073,30500.0
2015-02-18 14:10:00,80.48,80.66,80.46,80.63,30900.0,72.5893,72.7516,72.5712,72.7245,30900.0
2015-02-18 14:15:00,80.64,80.79,80.63,80.67,37200.0,72.7336,72.8689,72.7245,72.7606,37200.0
2015-02-18 14:20:00,80.68,80.75,80.68,80.73,23700.0,72.7696,72.8328,72.7696,72.8147,23700.0
2015-02-18 14:25:00,80.73,80.77,80.66,80.72,52300.0,72.8147,72.8508,72.7516,72.8057,52300.0
2015-02-18 14:30:00,80.73,80.94,80.73,80.93,43800.0,72.8147,73.0042,72.8147,72.9951,43800.0
2015-02-18 14:35:00,80.93,80.96,80.9,80.92,11000.0,72.9951,73.0222,72.9681,72.9861,11000.0
2015-02-18 14:40:00,80.92,81.08,80.89,81.08,26300.0,72.9861,73.1304,72.9591,73.1304,26300.0
2015-02-18 14:45:00,81.08,81.25,81.08,81.25,21700.0,73.1304,73.2838,73.1304,73.2838,21700.0
2015-02-18 14:50:00,81.21,81.26,81.2,81.22,24800.0,73.2477,73.2928,73.2387,73.2567,24800.0
2015-02-18 14:55:00,81.22,81.28,81.14,81.27,29600.0,73.2567,73.3108,73.1845,73.3018,29600.0
2015-02-18 15:00:00,81.28,81.35,81.28,81.34,24000.0,73.3108,73.374,73.3108,73.3649,24000.0
2015-02-18 15:05:00,81.35,81.48,81.34,81.47,19100.0,73.374,73.4912,73.3649,73.4822,19100.0
2015-02-18 15:10:00,81.47,81.47,81.31,81.33,27400.0,73.4822,73.4822,73.3379,73.3559,27400.0
2015-02-18 15:15:00,81.32,81.36,81.3,81.36,42600.0,73.3469,73.383,73.3289,73.383,42600.0
2015-02-18 15:20:00,81.37,81.37,81.31,81.32,25700.0,73.392,73.392,73.3379,73.3469,25700.0
2015-02-18 15:25:00,81.33,81.34,81.3,81.3,42200.0,73.3559,73.3649,73.3289,73.3289,42200.0
2015-02-18 15:30:00,81.3,81.34,81.29,81.33,155800.0,73.3289,73.3649,73.3198,73.3559,155800.0
2015-02-18 15:35:00,81.33,81.44,81.3,81.37,75400.0,73.3559,73.4551,73.3289,73.392,75400.0
2015-02-18 15:40:00,81.37,81.47,81.32,81.4,70800.0,73.392,73.4822,73.3469,73.4191,70800.0
2015-02-18 15:45:00,81.4,81.5,81.36,81.48,88800.0,73.4191,73.5092,73.383,73.4912,88800.0
2015-02-18 15:50:00,81.46,81.54,81.35,81.42,172700.0,73.4732,73.5453,73.374,73.4371,172700.0
2015-02-18 15:55:00,81.43,81.62,81.4,81.55,167800.0,73.4461,73.6175,73.4191,73.5543,167800.0
2015-02-19 09:30:00,83.7,84.22,82.43,83.59,194600.0,75.4935,75.9626,74.3481,75.3943,194600.0
2015-02-19 09:35:00,83.7,84.6,83.2,84.6,167300.0,75.4935,76.3053,75.0426,76.3053,167300.0
2015-02-19 09:40:00,84.62,84.77,83.73,83.79,172800.0,76.3233,76.4586,75.5206,75.5747,172800.0
2015-02-19 09:45:00,83.71,83.99,83.68,83.78,89000.0,75.5026,75.7551,75.4755,75.5657,89000.0
2015-02-19 09:50:00,83.8,83.83,83.34,83.42,113600.0,75.5837,75.6108,75.1688,75.241,113600.0
2015-02-19 09:55:00,83.43,83.51,83.11,83.21,39900.0,75.25,75.3222,74.9614,75.0516,39900.0
2015-02-19 10:00:00,83.21,83.48,83.18,83.32,38700.0,75.0516,75.2951,75.0245,75.1508,38700.0
2015-02-19 10:05:00,83.32,83.46,83.32,83.46,45000.0,75.1508,75.2771,75.1508,75.2771,45000.0
2015-02-19 10:10:00,83.46,83.72,83.42,83.42,86600.0,75.2771,75.5116,75.241,75.241,86600.0
2015-02-19 10:15:00,83.42,83.46,83.17,83.23,28800.0,75.241,75.2771,75.0155,75.0696,28800.0
2015-02-19 10:20:00,83.23,83.24,82.78,82.84,55400.0,75.0696,75.0786,74.6637,74.7179,55400.0
2015-02-19 10:25:00,82.86,82.96,82.48,82.62,101500.0,74.7359,74.8261,74.3932,74.5194,101500.0
2015-02-19 10:30:00,82.62,82.73,81.85,82.36,186000.0,74.5194,74.6187,73.8249,74.2849,186000.0
2015-02-19 10:35:00,82.36,82.9,82.36,82.89,71000.0,74.2849,74.772,74.2849,74.763,71000.0
2015-02-19 10:40:00,82.95,83.43,82.92,83.4,82800.0,74.8171,75.25,74.79,75.223,82800.0
2015-02-19 10:45:00,83.43,83.6,83.42,83.5,132500.0,75.25,75.4034,75.241,75.3132,132500.0
2015-02-19 10:50:00,83.48,83.7,83.45,83.55,50600.0,75.2951,75.4935,75.2681,75.3583,50600.0
2015-02-19 10:55:00,83.62,83.68,83.51,83.52,24000.0,75.4214,75.4755,75.3222,75.3312,24000.0
2015-02-19 11:00:00,83.52,83.53,83.43,83.45,52600.0,75.3312,75.3402,75.25,75.2681,52600.0
2015-02-19 11:05:00,83.46,83.47,83.44,83.46,26800.0,75.2771,75.2861,75.259,75.2771,26800.0
2015-02-19 11:10:00,83.45,83.53,83.39,83.49,48500.0,75.2681,75.3402,75.2139,75.3041,48500.0
2015-02-19 11:15:00,83.53,83.63,83.49,83.62,30100.0,75.3402,75.4304,75.3041,75.4214,30100.0
2015-02-19 11:20:00,83.62,83.67,83.56,83.62,42700.0,75.4214,75.4665,75.3673,75.4214,42700.0
2015-02-19 11:25:00,83.62,83.65,83.54,83.59,31400.0,75.4214,75.4484,75.3492,75.3943,31400.0
2015-02-19 11:30:00,83.59,83.7,83.59,83.65,23200.0,75.3943,75.4935,75.3943,75.4484,23200.0
2015-02-19 11:35:00,83.66,83.77,83.58,83.58,42000.0,75.4575,75.5567,75.3853,75.3853,42000.0
2015-02-19 11:40:00,83.57,83.58,83.45,83.48,22200.0,75.3763,75.3853,75.2681,75.2951,22200.0
2015-02-19 11:45:00,83.48,83.66,83.47,83.65,30700.0,75.2951,75.4575,75.2861,75.4484,30700.0
2015-02-19 11:50:00,83.66,83.86,83.65,83.86,47300.0,75.4575,75.6379,75.4484,75.6379,47300.0
2015-02-19 11:55:00,83.86,83.93,83.82,83.93,62800.0,75.6379,75.701,75.6018,75.701,62800.0
2015-02-19 12:00:00,83.93,83.93,83.77,83.86,46900.0,75.701,75.701,75.5567,75.6379,46900.0
2015-02-19 12:05:00,83.84,83.91,83.8,83.8,30300.0,75.6198,75.683,75.5837,75.5837,30300.0
2015-02-19 12:10:00,83.77,83.84,83.73,83.82,17700.0,75.5567,75.6198,75.5206,75.6018,17700.0
2015-02-19 12:15:00,83.81,83.89,83.81,83.89,20800.0,75.5928,75.6649,75.5928,75.6649,20800.0
2015-02-19 12:20:00,83.89,83.9,83.85,83.9,54700.0,75.6649,75.6739,75.6288,75.6739,54700.0
2015-02-19 12:25:00,83.9,83.9,83.83,83.88,21000.0,75.6739,75.6739,75.6108,75.6559,21000.0
2015-02-19 12:30:00,83.88,83.88,83.68,83.69,23700.0,75.6559,75.6559,75.4755,75.4845,23700.0
2015-02-19 12:35:00,83.69,83.77,83.69,83.74,19300.0,75.4845,75.5567,75.4845,75.5296,19300.0
2015-02-19 12:40:00,83.74,83.75,83.66,83.66,7700.0,75.5296,75.5386,75.4575,75.4575,7700.0
2015-02-19 12:45:00,83.65,83.65,83.5,83.56,26200.0,75.4484,75.4484,75.3132,75.3673,26200.0
2015-02-19 12:50:00,83.55,83.62,83.53,83.56,15900.0,75.3583,75.4214,75.3402,75.3673,15900.0
2015-02-19 12:55:00,83.57,83.58,83.36,83.4,32700.0,75.3763,75.3853,75.1869,75.223,32700.0
2015-02-19 13:00:00,83.4,83.44,83.32,83.32,16300.0,75.223,75.259,75.1508,75.1508,16300.0
2015-02-19 13:05:00,83.33,83.33,83.26,83.29,15900.0,75.1598,75.1598,75.0967,75.1237,15900.0
2015-02-19 13:10:00,83.28,83.29,83.2,83.26,11000.0,75.1147,75.1237,75.0426,75.0967,11000.0
2015-02-19 13:15:00,83.25,83.27,83.21,83.27,13800.0,75.0877,75.1057,75.0516,75.1057,13800.0
2015-02-19 13:20:00,83.26,83.31,83.18,83.19,13600.0,75.0967,75.1418,75.0245,75.0336,13600.0
2015-02-19 13:25:00,83.18,83.18,83.0,83.07,22500.0,75.0245,75.0245,74.8622,74.9253,22500.0
2015-02-19 13:30:00,83.07,83.1,83.05,83.09,14500.0,74.9253,74.9524,74.9073,74.9434,14500.0
2015-02-19 13:35:00,83.1,83.16,83.09,83.11,65300.0,74.9524,75.0065,74.9434,74.9614,65300.0
2015-02-19 13:40:00,83.12,83.19,83.11,83.17,25300.0,74.9704,75.0336,74.9614,75.0155,25300.0
2015-02-19 13:45:00,83.18,83.18,83.1,83.15,11600.0,75.0245,75.0245,74.9524,74.9975,11600.0
2015-02-19 13:50:00,83.14,83.29,83.13,83.28,21300.0,74.9885,75.1237,74.9794,75.1147,21300.0
2015-02-19 13:55:00,83.26,83.31,83.24,83.3,16800.0,75.0967,75.1418,75.0786,75.1328,16800.0
2015-02-19 14:00:00,83.3,83.44,83.29,83.33,37900.0,75.1328,75.259,75.1237,75.1598,37900.0
2015-02-19 14:05:00,83.33,83.39,83.32,83.39,9700.0,75.1598,75.2139,75.1508,75.2139,9700.0
2015-02-19 14:10:00,83.39,83.45,83.3,83.31,20200.0,75.2139,75.2681,75.1328,75.1418,20200.0
2015-02-19 14:15:00,83.33,83.37,83.33,83.35,12800.0,75.1598,75.1959,75.1598,75.1779,12800.0
2015-02-19 14:20:00,83.35,83.35,83.25,83.35,12200.0,75.1779,75.1779,75.0877,75.1779,12200.0
2015-02-19 14:25:00,83.36,83.36,83.27,83.35,12800.0,75.1869,75.1869,75.1057,75.1779,12800.0
2015-02-19 14:30:00,83.34,83.34,83.22,83.23,18400.0,75.1688,75.1688,75.0606,75.0696,18400.0
2015-02-19 14:35:00,83.23,83.25,83.14,83.18,14200.0,75.0696,75.0877,74.9885,75.0245,14200.0
2015-02-19 14:40:00,83.18,83.23,83.17,83.22,10600.0,75.0245,75.0696,75.0155,75.0606,10600.0
2015-02-19 14:45:00,83.23,83.3,83.2,83.26,20300.0,75.0696,75.1328,75.0426,75.0967,20300.0
2015-02-19 14:50:00,83.26,83.4,83.25,83.4,14000.0,75.0967,75.223,75.0877,75.223,14000.0
2015-02-19 14:55:00,83.41,83.41,83.3,83.32,21000.0,75.232,75.232,75.1328,75.1508,21000.0
2015-02-19 15:00:00,83.33,83.39,83.33,83.34,40900.0,75.1598,75.2139,75.1598,75.1688,40900.0
2015-02-19 15:05:00,83.34,83.35,83.28,83.29,18500.0,75.1688,75.1779,75.1147,75.1237,18500.0
2015-02-19 15:10:00,83.28,83.36,83.27,83.33,23500.0,75.1147,75.1869,75.1057,75.1598,23500.0
2015-02-19 15:15:00,83.34,83.34,83.25,83.3,22300.0,75.1688,75.1688,75.0877,75.1328,22300.0
2015-02-19 15:20:00,83.3,83.35,83.29,83.34,36000.0,75.1328,75.1779,75.1237,75.1688,36000.0
2015-02-19 15:25:00,83.35,83.36,83.33,83.35,31100.0,75.1779,75.1869,75.1598,75.1779,31100.0
2015-02-19 15:30:00,83.35,83.35,83.23,83.34,38200.0,75.1779,75.1779,75.0696,75.1688,38200.0
2015-02-19 15:35:00,83.34,83.36,83.32,83.35,52900.0,75.1688,75.1869,75.1508,75.1779,52900.0
2015-02-19 15:40:00,83.35,83.35,83.22,83.25,62600.0,75.1779,75.1779,75.0606,75.0877,62600.0
2015-02-19 15:45:00,83.25,83.26,83.14,83.15,54600.0,75.0877,75.0967,74.9885,74.9975,54600.0
2015-02-19 15:50:00,83.15,83.16,83.05,83.07,94300.0,74.9975,75.0065,74.9073,74.9253,94300.0
2015-02-19 15:55:00,83.08,83.14,83.06,83.09,144400.0,74.9343,74.9885,74.9163,74.9434,144400.0
2015-02-20 09:30:00,83.18,83.18,82.53,82.71,116800.0,75.0245,75.0245,74.4383,74.6006,116800.0
2015-02-20 09:35:00,82.74,82.78,82.37,82.4,23800.0,74.6277,74.6637,74.2939,74.321,23800.0
2015-02-20 09:40:00,82.44,82.45,82.05,82.08,17100.0,74.3571,74.3661,74.0053,74.0324,17100.0
2015-02-20 09:45:00,82.14,82.63,82.12,82.43,46900.0,74.0865,74.5285,74.0685,74.3481,46900.0
2015-02-20 09:50:00,82.48,82.56,82.23,82.27,17000.0,74.3932,74.4653,74.1677,74.2038,17000.0
2015-02-20 09:55:00,82.33,82.41,82.21,82.21,8800.0,74.2579,74.33,74.1496,74.1496,8800.0
2015-02-20 10:00:00,82.23,82.26,82.19,82.23,10400.0,74.1677,74.1947,74.1316,74.1677,10400.0
2015-02-20 10:05:00,82.25,82.44,82.22,82.4,28200.0,74.1857,74.3571,74.1587,74.321,28200.0
2015-02-20 10:10:00,82.4,82.48,82.37,82.4,13900.0,74.321,74.3932,74.2939,74.321,13900.0
2015-02-20 10:15:00,82.39,82.43,82.33,82.4,13900.0,74.312,74.3481,74.2579,74.321,13900.0
2015-02-20 10:20:00,82.41,82.41,82.33,82.34,13800.0,74.33,74.33,74.2579,74.2669,13800.0
2015-02-20 10:25:00,82.34,82.36,82.26,82.26,13900.0,74.2669,74.2849,74.1947,74.1947,13900.0
2015-02-20 10:30:00,82.24,82.24,82.17,82.17,14300.0,74.1767,74.1767,74.1136,74.1136,14300.0
2015-02-20 10:35:00,82.19,82.49,82.18,82.49,57100.0,74.1316,74.4022,74.1226,74.4022,57100.0
2015-02-20 10:40:00,82.49,82.69,82.48,82.68,32200.0,74.4022,74.5826,74.3932,74.5736,32200.0
2015-02-20 10:45:00,82.69,82.81,82.67,82.68,22900.0,74.5826,74.6908,74.5645,74.5736,22900.0
2015-02-20 10:50:00,82.66,82.78,82.64,82.75,17300.0,74.5555,74.6637,74.5375,74.6367,17300.0
2015-02-20 10:55:00,82.74,82.78,82.71,82.74,16100.0,74.6277,74.6637,74.6006,74.6277,16100.0
2015-02-20 11:00:00,82.72,82.82,82.72,82.79,13800.0,74.6096,74.6998,74.6096,74.6728,13800.0
2015-02-20 11:05:00,82.8,82.82,82.75,82.75,28300.0,74.6818,74.6998,74.6367,74.6367,28300.0
2015-02-20 11:10:00,82.75,82.85,82.73,82.79,14700.0,74.6367,74.7269,74.6187,74.6728,14700.0
2015-02-20 11:15:00,82.78,82.86,82.74,82.83,12800.0,74.6637,74.7359,74.6277,74.7088,12800.0
2015-02-20 11:20:00,82.84,82.85,82.75,82.8,7700.0,74.7179,74.7269,74.6367,74.6818,7700.0
2015-02-20 11:25:00,82.8,82.85,82.8,82.84,11200.0,74.6818,74.7269,74.6818,74.7179,11200.0
2015-02-20 11:30:00,82.85,82.88,82.81,82.86,24100.0,74.7269,74.7539,74.6908,74.7359,24100.0
2015-02-20 11:35:00,82.85,82.93,82.85,82.9,19100.0,74.7269,74.799,74.7269,74.772,19100.0
2015-02-20 11:40:00,82.9,82.96,82.89,82.89,15500.0,74.772,74.8261,74.763,74.763,15500.0
2015-02-20 11:45:00,82.88,82.89,82.79,82.89,10600.0,74.7539,74.763,74.6728,74.763,10600.0
2015-02-20 11:50:00,82.86,82.86,82.79,82.8,6200.0,74.7359,74.7359,74.6728,74.6818,6200.0
2015-02-20 11:55:00,82.8,82.85,82.77,82.83,10500.0,74.6818,74.7269,74.6547,74.7088,10500.0
2015-02-20 12:00:00,82.82,82.97,82.82,82.94,15100.0,74.6998,74.8351,74.6998,74.8081,15100.0
2015-02-20 12:05:00,82.95,82.98,82.93,82.94,15700.0,74.8171,74.8441,74.799,74.8081,15700.0
2015-02-20 12:10:00,82.95,82.96,82.87,82.94,10300.0,74.8171,74.8261,74.7449,74.8081,10300.0
2015-02-20 12:15:00,82.95,82.97,82.91,82.93,7700.0,74.8171,74.8351,74.781,74.799,7700.0
2015-02-20 12:20:00,82.93,82.93,82.83,82.87,5600.0,74.799,74.799,74.7088,74.7449,5600.0
2015-02-20 12:25:00,82.9,82.9,82.78,82.78,6300.0,74.772,74.772,74.6637,74.6637,6300.0
2015-02-20 12:30:00,82.79,82.84,82.76,82.83,8800.0,74.6728,74.7179,74.6457,74.7088,8800.0
2015-02-20 12:35:00,82.83,82.99,82.79,82.83,29500.0,74.7088,74.8532,74.6728,74.7088,29500.0
2015-02-20 12:40:00,82.82,82.89,82.78,82.8,13600.0,74.6998,74.763,74.6637,74.6818,13600.0
2015-02-20 12:45:00,82.84,82.88,82.79,82.82,10500.0,74.7179,74.7539,74.6728,74.6998,10500.0
2015-02-20 12:50:00,82.79,82.82,82.78,82.8,9900.0,74.6728,74.6998,74.6637,74.6818,9900.0
2015-02-20 12:55:00,82.79,82.83,82.78,82.79,7300.0,74.6728,74.7088,74.6637,74.6728,7300.0
2015-02-20 13:00:00,82.79,82.86,82.79,82.83,6000.0,74.6728,74.7359,74.6728,74.7088,6000.0
2015-02-20 13:05:00,82.83,82.9,82.82,82.88,10100.0,74.7088,74.772,74.6998,74.7539,10100.0
2015-02-20 13:10:00,82.88,82.96,82.87,82.95,10700.0,74.7539,74.8261,74.7449,74.8171,10700.0
2015-02-20 13:15:00,82.95,82.95,82.85,82.85,7100.0,74.8171,74.8171,74.7269,74.7269,7100.0
2015-02-20 13:20:00,82.86,82.89,82.79,82.81,9500.0,74.7359,74.763,74.6728,74.6908,9500.0
2015-02-20 13:25:00,82.82,82.84,82.78,82.81,6900.0,74.6998,74.7179,74.6637,74.6908,6900.0
2015-02-20 13:30:00,82.83,82.95,82.83,82.92,11100.0,74.7088,74.8171,74.7088,74.79,11100.0
2015-02-20 13:35:00,82.92,82.99,82.91,82.99,18100.0,74.79,74.8532,74.781,74.8532,18100.0
2015-02-20 13:40:00,82.99,83.02,82.95,82.97,14200.0,74.8532,74.8802,74.8171,74.8351,14200.0
2015-02-20 13:45:00,82.97,83.01,82.96,82.98,9200.0,74.8351,74.8712,74.8261,74.8441,9200.0
2015-02-20 13:50:00,82.99,82.99,82.94,82.97,10200.0,74.8532,74.8532,74.8081,74.8351,10200.0
2015-02-20 13:55:00,82.97,83.03,82.96,83.01,15800.0,74.8351,74.8892,74.8261,74.8712,15800.0
2015-02-20 14:00:00,83.0,83.06,82.99,83.06,18200.0,74.8622,74.9163,74.8532,74.9163,18200.0
2015-02-20 14:05:00,83.05,83.09,83.03,83.04,18000.0,74.9073,74.9434,74.8892,74.8983,18000.0
2015-02-20 14:10:00,83.04,83.07,82.92,82.92,21100.0,74.8983,74.9253,74.79,74.79,21100.0
2015-02-20 14:15:00,82.93,82.93,82.84,82.88,20300.0,74.799,74.799,74.7179,74.7539,20300.0
2015-02-20 14:20:00,82.86,82.89,82.84,82.84,16500.0,74.7359,74.763,74.7179,74.7179,16500.0
2015-02-20 14:25:00,82.84,82.93,82.83,82.93,14200.0,74.7179,74.799,74.7088,74.799,14200.0
2015-02-20 14:30:00,82.92,83.06,82.9,83.04,12900.0,74.79,74.9163,74.772,74.8983,12900.0
2015-02-20 14:35:00,83.05,83.13,83.03,83.12,13000.0,74.9073,74.9794,74.8892,74.9704,13000.0
2015-02-20 14:40:00,83.12,83.12,83.01,83.01,12400.0,74.9704,74.9704,74.8712,74.8712,12400.0
2015-02-20 14:45:00,83.01,83.05,83.01,83.04,11600.0,74.8712,74.9073,74.8712,74.8983,11600.0
2015-02-20 14:50:00,83.04,83.04,82.92,82.92,25400.0,74.8983,74.8983,74.79,74.79,25400.0
2015-02-20 14:55:00,82.93,82.94,82.88,82.93,12700.0,74.799,74.8081,74.7539,74.799,12700.0
2015-02-20 15:00:00,82.95,83.03,82.94,82.97,18300.0,74.8171,74.8892,74.8081,74.8351,18300.0
2015-02-20 15:05:00,82.97,82.99,82.94,82.95,23000.0,74.8351,74.8532,74.8081,74.8171,23000.0
2015-02-20 15:10:00,82.96,83.07,82.95,83.07,21200.0,74.8261,74.9253,74.8171,74.9253,21200.0
2015-02-20 15:15:00,83.07,83.09,82.96,82.98,24600.0,74.9253,74.9434,74.8261,74.8441,24600.0
2015-02-20 15:20:00,83.0,83.04,82.98,83.04,15900.0,74.8622,74.8983,74.8441,74.8983,15900.0
2015-02-20 15:25:00,83.05,83.09,83.04,83.06,23700.0,74.9073,74.9434,74.8983,74.9163,23700.0
2015-02-20 15:30:00,83.07,83.11,83.01,83.06,23700.0,74.9253,74.9614,74.8712,74.9163,23700.0
2015-02-20 15:35:00,83.05,83.14,83.05,83.12,18500.0,74.9073,74.9885,74.9073,74.9704,18500.0
2015-02-20 15:40:00,83.12,83.14,83.07,83.08,22600.0,74.9704,74.9885,74.9253,74.9343,22600.0
2015-02-20 15:45:00,83.08,83.13,83.0,83.03,45700.0,74.9343,74.9794,74.8622,74.8892,45700.0
2015-02-20 15:50:00,83.04,83.1,82.98,83.0,36300.0,74.8983,74.9524,74.8441,74.8622,36300.0
2015-02-20 15:55:00,83.0,83.01,82.97,82.99,86400.0,74.8622,74.8712,74.8351,74.8532,86400.0
2015-02-23 09:30:00,82.75,82.98,82.59,82.75,55000.0,74.6367,74.8441,74.4924,74.6367,55000.0
2015-02-23 09:35:00,82.91,82.91,82.54,82.56,18800.0,74.781,74.781,74.4473,74.4653,18800.0
2015-02-23 09:40:00,82.6,82.68,82.59,82.65,11400.0,74.5014,74.5736,74.4924,74.5465,11400.0
2015-02-23 09:45:00,82.68,82.73,82.59,82.62,29700.0,74.5736,74.6187,74.4924,74.5194,29700.0
2015-02-23 09:50:00,82.62,82.62,82.34,82.38,19900.0,74.5194,74.5194,74.2669,74.303,19900.0
2015-02-23 09:55:00,82.39,82.47,82.34,82.43,14800.0,74.312,74.3841,74.2669,74.3481,14800.0
2015-02-23 10:00:00,82.43,82.47,82.4,82.41,18500.0,74.3481,74.3841,74.321,74.33,18500.0
2015-02-23 10:05:00,82.41,82.58,82.41,82.56,17500.0,74.33,74.4834,74.33,74.4653,17500.0
2015-02-23 10:10:00,82.54,82.55,82.41,82.45,23100.0,74.4473,74.4563,74.33,74.3661,23100.0
2015-02-23 10:15:00,82.48,82.5,82.38,82.46,33600.0,74.3932,74.4112,74.303,74.3751,33600.0
2015-02-23 10:20:00,82.46,82.64,82.46,82.64,47200.0,74.3751,74.5375,74.3751,74.5375,47200.0
2015-02-23 10:25:00,82.63,82.64,82.58,82.62,20600.0,74.5285,74.5375,74.4834,74.5194,20600.0
2015-02-23 10:30:00,82.62,82.65,82.55,82.61,37600.0,74.5194,74.5465,74.4563,74.5104,37600.0
2015-02-23 10:35:00,82.61,82.63,82.53,82.58,13900.0,74.5104,74.5285,74.4383,74.4834,13900.0
2015-02-23 10:40:00,82.58,82.86,82.58,82.86,29900.0,74.4834,74.7359,74.4834,74.7359,29900.0
2015-02-23 10:45:00,82.84,82.91,82.83,82.89,11000.0,74.7179,74.781,74.7088,74.763,11000.0
2015-02-23 10:50:00,82.9,82.9,82.8,82.8,10600.0,74.772,74.772,74.6818,74.6818,10600.0
2015-02-23 10:55:00,82.81,82.81,82.49,82.5,17400.0,74.6908,74.6908,74.4022,74.4112,17400.0
2015-02-23 11:00:00,82.52,82.63,82.5,82.61,11300.0,74.4292,74.5285,74.4112,74.5104,11300.0
2015-02-23 11:05:00,82.6,82.6,82.5,82.6,9600.0,74.5014,74.5014,74.4112,74.5014,9600.0
2015-02-23 11:10:00,82.6,82.63,82.58,82.59,7500.0,74.5014,74.5285,74.4834,74.4924,7500.0
2015-02-23 11:15:00,82.6,82.75,82.59,82.72,6400.0,74.5014,74.6367,74.4924,74.6096,6400.0
2015-02-23 11:20:00,82.73,82.76,82.69,82.75,11100.0,74.6187,74.6457,74.5826,74.6367,11100.0
2015-02-23 11:25:00,82.75,82.84,82.74,82.81,12700.0,74.6367,74.7179,74.6277,74.6908,12700.0
2015-02-23 11:30:00,82.81,82.85,82.8,82.85,12600.0,74.6908,74.7269,74.6818,74.7269,12600.0
2015-02-23 11:35:00,82.87,82.95,82.87,82.93,10400.0,74.7449,74.8171,74.7449,74.799,10400.0
2015-02-23 11:40:00,82.94,82.95,82.9,82.91,7100.0,74.8081,74.8171,74.772,74.781,7100.0
2015-02-23 11:45:00,82.94,83.0,82.93,82.97,14900.0,74.8081,74.8622,74.799,74.8351,14900.0
2015-02-23 11:50:00,82.98,83.0,82.96,82.97,7600.0,74.8441,74.8622,74.8261,74.8351,7600.0
2015-02-23 11:55:00,82.97,82.99,82.96,82.98,12300.0,74.8351,74.8532,74.8261,74.8441,12300.0
2015-02-23 12:00:00,82.97,83.0,82.97,82.99,18400.0,74.8351,74.8622,74.8351,74.8532,18400.0
2015-02-23 12:05:00,82.99,82.99,82.88,82.91,19900.0,74.8532,74.8532,74.7539,74.781,19900.0
2015-02-23 12:10:00,82.9,82.91,82.87,82.91,7200.0,74.772,74.781,74.7449,74.781,7200.0
2015-02-23 12:15:00,82.91,82.93,82.88,82.88,8600.0,74.781,74.799,74.7539,74.7539,8600.0
2015-02-23 12:20:00,82.87,82.87,82.8,82.8,3800.0,74.7449,74.7449,74.6818,74.6818,3800.0
2015-02-23 12:25:00,82.8,82.89,82.8,82.83,14800.0,74.6818,74.763,74.6818,74.7088,14800.0
2015-02-23 12:30:00,82.83,82.86,82.82,82.83,4000.0,74.7088,74.7359,74.6998,74.7088,4000.0
2015-02-23 12:35:00,82.83,82.85,82.78,82.79,8500.0,74.7088,74.7269,74.6637,74.6728,8500.0
2015-02-23 12:40:00,82.8,82.81,82.77,82.77,5700.0,74.6818,74.6908,74.6547,74.6547,5700.0
2015-02-23 12:45:00,82.77,82.82,82.73,82.81,15400.0,74.6547,74.6998,74.6187,74.6908,15400.0
2015-02-23 12:50:00,82.82,82.87,82.81,82.87,4700.0,74.6998,74.7449,74.6908,74.7449,4700.0
2015-02-23 12:55:00,82.88,82.96,82.88,82.95,8000.0,74.7539,74.8261,74.7539,74.8171,8000.0
2015-02-23 13:00:00,82.93,82.94,82.92,82.93,4900.0,74.799,74.8081,74.79,74.799,4900.0
2015-02-23 13:05:00,82.92,82.93,82.9,82.9,9100.0,74.79,74.799,74.772,74.772,9100.0
2015-02-23 13:10:00,82.9,82.93,82.89,82.92,7800.0,74.772,74.799,74.763,74.79,7800.0
2015-02-23 13:15:00,82.92,82.96,82.92,82.95,6900.0,74.79,74.8261,74.79,74.8171,6900.0
2015-02-23 13:20:00,82.95,82.98,82.94,82.94,10100.0,74.8171,74.8441,74.8081,74.8081,10100.0
2015-02-23 13:25:00,82.94,82.94,82.87,82.87,10600.0,74.8081,74.8081,74.7449,74.7449,10600.0
2015-02-23 13:30:00,82.88,82.93,82.87,82.89,8300.0,74.7539,74.799,74.7449,74.763,8300.0
2015-02-23 13:35:00,82.9,82.91,82.85,82.87,6300.0,74.772,74.781,74.7269,74.7449,6300.0
2015-02-23 13:40:00,82.86,82.89,82.83,82.83,17400.0,74.7359,74.763,74.7088,74.7088,17400.0
2015-02-23 13:45:00,82.83,82.85,82.78,82.78,16700.0,74.7088,74.7269,74.6637,74.6637,16700.0
2015-02-23 13:50:00,82.79,82.81,82.72,82.72,9400.0,74.6728,74.6908,74.6096,74.6096,9400.0
2015-02-23 13:55:00,82.73,82.73,82.65,82.66,14600.0,74.6187,74.6187,74.5465,74.5555,14600.0
2015-02-23 14:00:00,82.66,82.69,82.65,82.68,18500.0,74.5555,74.5826,74.5465,74.5736,18500.0
2015-02-23 14:05:00,82.69,82.76,82.69,82.75,23600.0,74.5826,74.6457,74.5826,74.6367,23600.0
2015-02-23 14:10:00,82.76,82.76,82.73,82.75,14700.0,74.6457,74.6457,74.6187,74.6367,14700.0
2015-02-23 14:15:00,82.76,82.78,82.74,82.77,13100.0,74.6457,74.6637,74.6277,74.6547,13100.0
2015-02-23 14:20:00,82.77,82.8,82.76,82.8,9400.0,74.6547,74.6818,74.6457,74.6818,9400.0
2015-02-23 14:25:00,82.79,82.81,82.78,82.79,9300.0,74.6728,74.6908,74.6637,74.6728,9300.0
2015-02-23 14:30:00,82.79,82.8,82.76,82.77,15000.0,74.6728,74.6818,74.6457,74.6547,15000.0
2015-02-23 14:35:00,82.77,82.79,82.74,82.74,24100.0,74.6547,74.6728,74.6277,74.6277,24100.0
2015-02-23 14:40:00,82.74,82.74,82.68,82.68,17500.0,74.6277,74.6277,74.5736,74.5736,17500.0
2015-02-23 14:45:00,82.69,82.74,82.65,82.65,22400.0,74.5826,74.6277,74.5465,74.5465,22400.0
2015-02-23 14:50:00,82.64,82.64,82.55,82.55,14300.0,74.5375,74.5375,74.4563,74.4563,14300.0
2015-02-23 14:55:00,82.55,82.58,82.48,82.48,23900.0,74.4563,74.4834,74.3932,74.3932,23900.0
2015-02-23 15:00:00,82.48,82.55,82.46,82.47,25700.0,74.3932,74.4563,74.3751,74.3841,25700.0
2015-02-23 15:05:00,82.46,82.47,82.43,82.44,22300.0,74.3751,74.3841,74.3481,74.3571,22300.0
2015-02-23 15:10:00,82.43,82.45,82.39,82.4,15900.0,74.3481,74.3661,74.312,74.321,15900.0
2015-02-23 15:15:00,82.39,82.5,82.38,82.48,22500.0,74.312,74.4112,74.303,74.3932,22500.0
2015-02-23 15:20:00,82.5,82.58,82.49,82.58,26300.0,74.4112,74.4834,74.4022,74.4834,26300.0
2015-02-23 15:25:00,82.58,82.63,82.56,82.63,24800.0,74.4834,74.5285,74.4653,74.5285,24800.0
2015-02-23 15:30:00,82.63,82.69,82.63,82.66,20900.0,74.5285,74.5826,74.5285,74.5555,20900.0
2015-02-23 15:35:00,82.67,82.78,82.66,82.78,34500.0,74.5645,74.6637,74.5555,74.6637,34500.0
2015-02-23 15:40:00,82.78,82.89,82.77,82.88,25000.0,74.6637,74.763,74.6547,74.7539,25000.0
2015-02-23 15:45:00,82.88,82.99,82.88,82.94,58200.0,74.7539,74.8532,74.7539,74.8081,58200.0
2015-02-23 15:50:00,82.95,82.97,82.94,82.94,45400.0,74.8171,74.8351,74.8081,74.8081,45400.0
2015-02-23 15:55:00,82.95,83.0,82.93,82.94,109800.0,74.8171,74.8622,74.799,74.8081,109800.0
2015-02-24 09:30:00,82.66,82.95,82.64,82.75,40700.0,74.5555,74.8171,74.5375,74.6367,40700.0
2015-02-24 09:35:00,82.74,82.74,82.5,82.63,9600.0,74.6277,74.6277,74.4112,74.5285,9600.0
2015-02-24 09:40:00,82.6,82.83,82.58,82.74,9500.0,74.5014,74.7088,74.4834,74.6277,9500.0
2015-02-24 09:45:00,82.74,82.81,82.72,82.78,8200.0,74.6277,74.6908,74.6096,74.6637,8200.0
2015-02-24 09:50:00,82.76,82.94,82.76,82.91,12300.0,74.6457,74.8081,74.6457,74.781,12300.0
2015-02-24 09:55:00,82.91,82.96,82.84,82.87,14900.0,74.781,74.8261,74.7179,74.7449,14900.0
2015-02-24 10:00:00,82.84,82.84,82.69,82.77,12400.0,74.7179,74.7179,74.5826,74.6547,12400.0
2015-02-24 10:05:00,82.75,82.83,82.67,82.82,26200.0,74.6367,74.7088,74.5645,74.6998,26200.0
2015-02-24 10:10:00,82.82,82.82,82.59,82.62,24700.0,74.6998,74.6998,74.4924,74.5194,24700.0
2015-02-24 10:15:00,82.61,82.61,82.52,82.55,15400.0,74.5104,74.5104,74.4292,74.4563,15400.0
2015-02-24 10:20:00,82.56,82.7,82.55,82.69,11600.0,74.4653,74.5916,74.4563,74.5826,11600.0
2015-02-24 10:25:00,82.68,82.73,82.64,82.66,15500.0,74.5736,74.6187,74.5375,74.5555,15500.0
2015-02-24 10:30:00,82.67,82.72,82.6,82.6,20200.0,74.5645,74.6096,74.5014,74.5014,20200.0
2015-02-24 10:35:00,82.62,82.64,82.6,82.63,7400.0,74.5194,74.5375,74.5014,74.5285,7400.0
2015-02-24 10:40:00,82.61,82.63,82.59,82.61,20100.0,74.5104,74.5285,74.4924,74.5104,20100.0
2015-02-24 10:45:00,82.61,82.61,82.5,82.54,15200.0,74.5104,74.5104,74.4112,74.4473,15200.0
2015-02-24 10:50:00,82.55,82.58,82.51,82.51,6300.0,74.4563,74.4834,74.4202,74.4202,6300.0
2015-02-24 10:55:00,82.51,82.55,82.49,82.54,9800.0,74.4202,74.4563,74.4022,74.4473,9800.0
2015-02-24 11:00:00,82.53,82.53,82.48,82.51,9500.0,74.4383,74.4383,74.3932,74.4202,9500.0
2015-02-24 11:05:00,82.51,82.53,82.49,82.49,7500.0,74.4202,74.4383,74.4022,74.4022,7500.0
2015-02-24 11:10:00,82.52,82.56,82.52,82.54,9100.0,74.4292,74.4653,74.4292,74.4473,9100.0
2015-02-24 11:15:00,82.52,82.53,82.43,82.44,9300.0,74.4292,74.4383,74.3481,74.3571,9300.0
2015-02-24 11:20:00,82.43,82.48,82.43,82.45,12800.0,74.3481,74.3932,74.3481,74.3661,12800.0
2015-02-24 11:25:00,82.46,82.48,82.41,82.44,9600.0,74.3751,74.3932,74.33,74.3571,9600.0
2015-02-24 11:30:00,82.43,82.49,82.39,82.4,15400.0,74.3481,74.4022,74.312,74.321,15400.0
2015-02-24 11:35:00,82.39,82.44,82.37,82.41,6100.0,74.312,74.3571,74.2939,74.33,6100.0
2015-02-24 11:40:00,82.4,82.44,82.39,82.43,8300.0,74.321,74.3571,74.312,74.3481,8300.0
2015-02-24 11:45:00,82.44,82.48,82.41,82.47,6700.0,74.3571,74.3932,74.33,74.3841,6700.0
2015-02-24 11:50:00,82.48,82.49,82.38,82.38,6300.0,74.3932,74.4022,74.303,74.303,6300.0
2015-02-24 11:55:00,82.38,82.39,82.33,82.33,21500.0,74.303,74.312,74.2579,74.2579,21500.0
2015-02-24 12:00:00,82.33,82.33,82.26,82.31,13500.0,74.2579,74.2579,74.1947,74.2398,13500.0
2015-02-24 12:05:00,82.31,82.33,82.28,82.28,7600.0,74.2398,74.2579,74.2128,74.2128,7600.0
2015-02-24 12:10:00,82.28,82.31,82.27,82.28,5700.0,74.2128,74.2398,74.2038,74.2128,5700.0
2015-02-24 12:15:00,82.3,82.3,82.24,82.24,8900.0,74.2308,74.2308,74.1767,74.1767,8900.0
2015-02-24 12:20:00,82.24,82.26,82.23,82.24,10200.0,74.1767,74.1947,74.1677,74.1767,10200.0
2015-02-24 12:25:00,82.24,82.35,82.23,82.35,16400.0,74.1767,74.2759,74.1677,74.2759,16400.0
2015-02-24 12:30:00,82.35,82.37,82.18,82.21,13900.0,74.2759,74.2939,74.1226,74.1496,13900.0
2015-02-24 12:35:00,82.21,82.22,82.17,82.19,7800.0,74.1496,74.1587,74.1136,74.1316,7800.0
2015-02-24 12:40:00,82.18,82.21,82.14,82.17,7500.0,74.1226,74.1496,74.0865,74.1136,7500.0
2015-02-24 12:45:00,82.16,82.16,82.1,82.12,7300.0,74.1045,74.1045,74.0504,74.0685,7300.0
2015-02-24 12:50:00,82.12,82.14,82.11,82.12,5500.0,74.0685,74.0865,74.0594,74.0685,5500.0
2015-02-24 12:55:00,82.12,82.23,82.12,82.22,9800.0,74.0685,74.1677,74.0685,74.1587,9800.0
2015-02-24 13:00:00,82.2,82.21,82.17,82.19,13300.0,74.1406,74.1496,74.1136,74.1316,13300.0
2015-02-24 13:05:00,82.19,82.2,82.17,82.19,6800.0,74.1316,74.1406,74.1136,74.1316,6800.0
2015-02-24 13:10:00,82.19,82.21,82.18,82.18,4300.0,74.1316,74.1496,74.1226,74.1226,4300.0
2015-02-24 13:15:00,82.18,82.18,82.1,82.1,8700.0,74.1226,74.1226,74.0504,74.0504,8700.0
2015-02-24 13:20:00,82.1,82.11,82.05,82.08,17200.0,74.0504,74.0594,74.0053,74.0324,17200.0
2015-02-24 13:25:00,82.08,82.12,82.06,82.12,21400.0,74.0324,74.0685,74.0143,74.0685,21400.0
2015-02-24 13:30:00,82.12,82.2,82.12,82.16,5800.0,74.0685,74.1406,74.0685,74.1045,5800.0
2015-02-24 13:35:00,82.15,82.25,82.13,82.25,11600.0,74.0955,74.1857,74.0775,74.1857,11600.0
2015-02-24 13:40:00,82.25,82.25,82.22,82.25,9000.0,74.1857,74.1857,74.1587,74.1857,9000.0
2015-02-24 13:45:00,82.25,82.25,82.21,82.22,9000.0,74.1857,74.1857,74.1496,74.1587,9000.0
2015-02-24 13:50:00,82.23,82.24,82.19,82.2,15300.0,74.1677,74.1767,74.1316,74.1406,15300.0
2015-02-24 13:55:00,82.2,82.28,82.19,82.28,12800.0,74.1406,74.2128,74.1316,74.2128,12800.0
2015-02-24 14:00:00,82.28,82.3,82.27,82.28,5100.0,74.2128,74.2308,74.2038,74.2128,5100.0
2015-02-24 14:05:00,82.28,82.29,82.26,82.28,14200.0,74.2128,74.2218,74.1947,74.2128,14200.0
2015-02-24 14:10:00,82.29,82.29,82.26,82.27,7600.0,74.2218,74.2218,74.1947,74.2038,7600.0
2015-02-24 14:15:00,82.27,82.28,82.25,82.27,11400.0,74.2038,74.2128,74.1857,74.2038,11400.0
2015-02-24 14:20:00,82.27,82.27,82.24,82.24,8700.0,74.2038,74.2038,74.1767,74.1767,8700.0
2015-02-24 14:25:00,82.25,82.25,82.19,82.2,10800.0,74.1857,74.1857,74.1316,74.1406,10800.0
2015-02-24 14:30:00,82.2,82.21,82.19,82.19,8100.0,74.1406,74.1496,74.1316,74.1316,8100.0
2015-02-24 14:35:00,82.2,82.23,82.2,82.22,11800.0,74.1406,74.1677,74.1406,74.1587,11800.0
2015-02-24 14:40:00,82.23,82.23,82.19,82.21,11500.0,74.1677,74.1677,74.1316,74.1496,11500.0
2015-02-24 14:45:00,82.2,82.22,82.19,82.19,10200.0,74.1406,74.1587,74.1316,74.1316,10200.0
2015-02-24 14:50:00,82.2,82.21,82.19,82.21,5800.0,74.1406,74.1496,74.1316,74.1496,5800.0
2015-02-24 14:55:00,82.22,82.22,82.16,82.17,17200.0,74.1587,74.1587,74.1045,74.1136,17200.0
2015-02-24 15:00:00,82.17,82.24,82.16,82.24,17300.0,74.1136,74.1767,74.1045,74.1767,17300.0
2015-02-24 15:05:00,82.25,82.29,82.25,82.29,11200.0,74.1857,74.2218,74.1857,74.2218,11200.0
2015-02-24 15:10:00,82.28,82.29,82.2,82.2,12000.0,74.2128,74.2218,74.1406,74.1406,12000.0
2015-02-24 15:15:00,82.19,82.21,82.18,82.2,20000.0,74.1316,74.1496,74.1226,74.1406,20000.0
2015-02-24 15:20:00,82.2,82.21,82.18,82.19,26200.0,74.1406,74.1496,74.1226,74.1316,26200.0
2015-02-24 15:25:00,82.2,82.26,82.19,82.24,23600.0,74.1406,74.1947,74.1316,74.1767,23600.0
2015-02-24 15:30:00,82.25,82.32,82.24,82.31,17600.0,74.1857,74.2489,74.1767,74.2398,17600.0
2015-02-24 15:35:00,82.31,82.32,82.28,82.29,28100.0,74.2398,74.2489,74.2128,74.2218,28100.0
2015-02-24 15:40:00,82.3,82.37,82.26,82.27,65500.0,74.2308,74.2939,74.1947,74.2038,65500.0
2015-02-24 15:45:00,82.28,82.28,82.2,82.2,28400.0,74.2128,74.2128,74.1406,74.1406,28400.0
2015-02-24 15:50:00,82.19,82.27,82.18,82.27,43000.0,74.1316,74.2038,74.1226,74.2038,43000.0
2015-02-24 15:55:00,82.27,82.28,82.23,82.25,50800.0,74.2038,74.2128,74.1677,74.1857,50800.0
2015-02-25 09:30:00,82.22,82.5,82.06,82.07,25200.0,74.3387,74.5919,74.1941,74.2031,25200.0
2015-02-25 09:35:00,82.11,82.44,82.09,82.44,14700.0,74.2393,74.5377,74.2212,74.5377,14700.0
2015-02-25 09:40:00,82.45,82.45,82.3,82.38,5700.0,74.5467,74.5467,74.4111,74.4834,5700.0
2015-02-25 09:45:00,82.35,82.39,82.27,82.39,12700.0,74.4563,74.4924,74.3839,74.4924,12700.0
2015-02-25 09:50:00,82.4,82.49,82.25,82.29,22100.0,74.5015,74.5829,74.3659,74.402,22100.0
2015-02-25 09:55:00,82.3,82.35,82.3,82.35,7400.0,74.4111,74.4563,74.4111,74.4563,7400.0
2015-02-25 10:00:00,82.32,82.45,82.3,82.4,11300.0,74.4292,74.5467,74.4111,74.5015,11300.0
2015-02-25 10:05:00,82.4,82.4,82.31,82.34,7000.0,74.5015,74.5015,74.4201,74.4472,7000.0
2015-02-25 10:10:00,82.34,82.34,82.2,82.2,10600.0,74.4472,74.4472,74.3207,74.3207,10600.0
2015-02-25 10:15:00,82.19,82.19,82.08,82.11,9900.0,74.3116,74.3116,74.2122,74.2393,9900.0
2015-02-25 10:20:00,82.11,82.15,82.04,82.04,11400.0,74.2393,74.2754,74.176,74.176,11400.0
2015-02-25 10:25:00,82.05,82.07,82.03,82.04,9000.0,74.185,74.2031,74.167,74.176,9000.0
2015-02-25 10:30:00,82.04,82.15,82.0,82.08,13300.0,74.176,74.2754,74.1398,74.2122,13300.0
2015-02-25 10:35:00,82.08,82.09,82.04,82.05,9500.0,74.2122,74.2212,74.176,74.185,9500.0
2015-02-25 10:40:00,82.05,82.14,82.05,82.13,11800.0,74.185,74.2664,74.185,74.2574,11800.0
2015-02-25 10:45:00,82.12,82.21,82.12,82.2,8200.0,74.2483,74.3297,74.2483,74.3207,8200.0
2015-02-25 10:50:00,82.2,82.22,82.18,82.22,8400.0,74.3207,74.3387,74.3026,74.3387,8400.0
2015-02-25 10:55:00,82.22,82.22,82.16,82.16,5900.0,74.3387,74.3387,74.2845,74.2845,5900.0
2015-02-25 11:00:00,82.15,82.18,82.13,82.18,8800.0,74.2754,74.3026,74.2574,74.3026,8800.0
2015-02-25 11:05:00,82.18,82.18,82.1,82.11,10500.0,74.3026,74.3026,74.2302,74.2393,10500.0
2015-02-25 11:10:00,82.11,82.14,82.11,82.13,8200.0,74.2393,74.2664,74.2393,74.2574,8200.0
2015-02-25 11:15:00,82.13,82.18,82.13,82.17,10000.0,74.2574,74.3026,74.2574,74.2935,10000.0
2015-02-25 11:20:00,82.17,82.19,82.14,82.18,8800.0,74.2935,74.3116,74.2664,74.3026,8800.0
2015-02-25 11:25:00,82.19,82.21,82.17,82.17,8400.0,74.3116,74.3297,74.2935,74.2935,8400.0
2015-02-25 11:30:00,82.17,82.23,82.17,82.22,8500.0,74.2935,74.3478,74.2935,74.3387,8500.0
2015-02-25 11:35:00,82.22,82.23,82.19,82.23,9700.0,74.3387,74.3478,74.3116,74.3478,9700.0
2015-02-25 11:40:00,82.23,82.26,82.21,82.26,6700.0,74.3478,74.3749,74.3297,74.3749,6700.0
2015-02-25 11:45:00,82.27,82.27,82.21,82.21,9200.0,74.3839,74.3839,74.3297,74.3297,9200.0
2015-02-25 11:50:00,82.21,82.35,82.2,82.35,16300.0,74.3297,74.4563,74.3207,74.4563,16300.0
2015-02-25 11:55:00,82.33,82.33,82.24,82.25,6200.0,74.4382,74.4382,74.3568,74.3659,6200.0
2015-02-25 12:00:00,82.24,82.26,82.23,82.26,6600.0,74.3568,74.3749,74.3478,74.3749,6600.0
2015-02-25 12:05:00,82.26,82.29,82.24,82.29,7400.0,74.3749,74.402,74.3568,74.402,7400.0
2015-02-25 12:10:00,82.29,82.3,82.28,82.3,5100.0,74.402,74.4111,74.393,74.4111,5100.0
2015-02-25 12:15:00,82.3,82.43,82.3,82.43,8300.0,74.4111,74.5286,74.4111,74.5286,8300.0
2015-02-25 12:20:00,82.42,82.49,82.4,82.48,10600.0,74.5196,74.5829,74.5015,74.5738,10600.0
2015-02-25 12:25:00,82.48,82.48,82.43,82.46,8100.0,74.5738,74.5738,74.5286,74.5557,8100.0
2015-02-25 12:30:00,82.44,82.48,82.44,82.45,11600.0,74.5377,74.5738,74.5377,74.5467,11600.0
2015-02-25 12:35:00,82.45,82.58,82.45,82.57,39600.0,74.5467,74.6642,74.5467,74.6552,39600.0
2015-02-25 12:40:00,82.57,82.61,82.55,82.57,11300.0,74.6552,74.6914,74.6371,74.6552,11300.0
2015-02-25 12:45:00,82.57,82.61,82.54,82.6,8100.0,74.6552,74.6914,74.6281,74.6823,8100.0
2015-02-25 12:50:00,82.6,82.66,82.6,82.64,8000.0,74.6823,74.7366,74.6823,74.7185,8000.0
2015-02-25 12:55:00,82.62,82.65,82.62,82.63,9600.0,74.7004,74.7275,74.7004,74.7094,9600.0
2015-02-25 13:00:00,82.63,82.64,82.55,82.6,8100.0,74.7094,74.7185,74.6371,74.6823,8100.0
2015-02-25 13:05:00,82.6,82.64,82.57,82.57,5800.0,74.6823,74.7185,74.6552,74.6552,5800.0
2015-02-25 13:10:00,82.57,82.6,82.54,82.55,5900.0,74.6552,74.6823,74.6281,74.6371,5900.0
2015-02-25 13:15:00,82.55,82.59,82.52,82.53,10800.0,74.6371,74.6733,74.61,74.619,10800.0
2015-02-25 13:20:00,82.53,82.58,82.53,82.58,9700.0,74.619,74.6642,74.619,74.6642,9700.0
2015-02-25 13:25:00,82.58,82.63,82.58,82.63,11200.0,74.6642,74.7094,74.6642,74.7094,11200.0
2015-02-25 13:30:00,82.63,82.7,82.63,82.63,15400.0,74.7094,74.7727,74.7094,74.7094,15400.0
2015-02-25 13:35:00,82.64,82.64,82.58,82.62,7500.0,74.7185,74.7185,74.6642,74.7004,7500.0
2015-02-25 13:40:00,82.62,82.64,82.6,82.62,7900.0,74.7004,74.7185,74.6823,74.7004,7900.0
2015-02-25 13:45:00,82.62,82.66,82.62,82.64,10500.0,74.7004,74.7366,74.7004,74.7185,10500.0
2015-02-25 13:50:00,82.65,82.73,82.63,82.73,9900.0,74.7275,74.7999,74.7094,74.7999,9900.0
2015-02-25 13:55:00,82.73,82.76,82.73,82.74,7600.0,74.7999,74.827,74.7999,74.8089,7600.0
2015-02-25 14:00:00,82.76,82.84,82.75,82.83,13100.0,74.827,74.8993,74.8179,74.8903,13100.0
2015-02-25 14:05:00,82.83,82.84,82.71,82.71,9100.0,74.8903,74.8993,74.7818,74.7818,9100.0
2015-02-25 14:10:00,82.71,82.71,82.62,82.63,7100.0,74.7818,74.7818,74.7004,74.7094,7100.0
2015-02-25 14:15:00,82.64,82.77,82.64,82.77,9300.0,74.7185,74.836,74.7185,74.836,9300.0
2015-02-25 14:20:00,82.78,82.78,82.63,82.63,5900.0,74.8451,74.8451,74.7094,74.7094,5900.0
2015-02-25 14:25:00,82.64,82.64,82.55,82.57,6800.0,74.7185,74.7185,74.6371,74.6552,6800.0
2015-02-25 14:30:00,82.58,82.59,82.51,82.53,12000.0,74.6642,74.6733,74.6009,74.619,12000.0
2015-02-25 14:35:00,82.54,82.55,82.37,82.39,13400.0,74.6281,74.6371,74.4744,74.4924,13400.0
2015-02-25 14:40:00,82.38,82.38,82.3,82.34,15900.0,74.4834,74.4834,74.4111,74.4472,15900.0
2015-02-25 14:45:00,82.35,82.36,82.31,82.32,19600.0,74.4563,74.4653,74.4201,74.4292,19600.0
2015-02-25 14:50:00,82.32,82.32,82.2,82.27,32800.0,74.4292,74.4292,74.3207,74.3839,32800.0
2015-02-25 14:55:00,82.27,82.32,82.26,82.28,15500.0,74.3839,74.4292,74.3749,74.393,15500.0
2015-02-25 15:00:00,82.27,82.28,82.13,82.13,31000.0,74.3839,74.393,74.2574,74.2574,31000.0
2015-02-25 15:05:00,82.13,82.19,82.12,82.16,19200.0,74.2574,74.3116,74.2483,74.2845,19200.0
2015-02-25 15:10:00,82.17,82.17,82.12,82.15,17100.0,74.2935,74.2935,74.2483,74.2754,17100.0
2015-02-25 15:15:00,82.15,82.24,82.15,82.22,14600.0,74.2754,74.3568,74.2754,74.3387,14600.0
2015-02-25 15:20:00,82.21,82.23,82.18,82.2,13300.0,74.3297,74.3478,74.3026,74.3207,13300.0
2015-02-25 15:25:00,82.2,82.25,82.15,82.15,18000.0,74.3207,74.3659,74.2754,74.2754,18000.0
2015-02-25 15:30:00,82.15,82.22,82.13,82.22,18900.0,74.2754,74.3387,74.2574,74.3387,18900.0
2015-02-25 15:35:00,82.21,82.28,82.21,82.23,17200.0,74.3297,74.393,74.3297,74.3478,17200.0
2015-02-25 15:40:00,82.23,82.36,82.23,82.34,30700.0,74.3478,74.4653,74.3478,74.4472,30700.0
2015-02-25 15:45:00,82.35,82.38,82.29,82.38,25700.0,74.4563,74.4834,74.402,74.4834,25700.0
2015-02-25 15:50:00,82.37,82.42,82.35,82.39,25500.0,74.4744,74.5196,74.4563,74.4924,25500.0
2015-02-25 15:55:00,82.39,82.43,82.33,82.37,46500.0,74.4924,74.5286,74.4382,74.4744,46500.0
2015-02-26 09:30:00,82.16,82.37,82.16,82.17,15500.0,74.2845,74.4744,74.2845,74.2935,15500.0
2015-02-26 09:35:00,82.19,82.35,82.19,82.31,4100.0,74.3116,74.4563,74.3116,74.4201,4100.0
2015-02-26 09:40:00,82.34,82.35,82.21,82.23,7600.0,74.4472,74.4563,74.3297,74.3478,7600.0
2015-02-26 09:45:00,82.23,82.47,82.2,82.47,32300.0,74.3478,74.5648,74.3207,74.5648,32300.0
2015-02-26 09:50:00,82.48,82.63,82.47,82.54,12100.0,74.5738,74.7094,74.5648,74.6281,12100.0
2015-02-26 09:55:00,82.54,82.61,82.49,82.53,10300.0,74.6281,74.6914,74.5829,74.619,10300.0
2015-02-26 10:00:00,82.53,82.8,82.5,82.8,28700.0,74.619,74.8631,74.5919,74.8631,28700.0
2015-02-26 10:05:00,82.8,82.82,82.62,82.62,11200.0,74.8631,74.8812,74.7004,74.7004,11200.0
2015-02-26 10:10:00,82.62,82.63,82.46,82.6,12100.0,74.7004,74.7094,74.5557,74.6823,12100.0
2015-02-26 10:15:00,82.6,82.78,82.56,82.77,17700.0,74.6823,74.8451,74.6461,74.836,17700.0
2015-02-26 10:20:00,82.77,82.86,82.76,82.84,22600.0,74.836,74.9174,74.827,74.8993,22600.0
2015-02-26 10:25:00,82.85,82.95,82.8,82.82,28100.0,74.9084,74.9988,74.8631,74.8812,28100.0
2015-02-26 10:30:00,82.84,82.9,82.8,82.9,12200.0,74.8993,74.9536,74.8631,74.9536,12200.0
2015-02-26 10:35:00,82.91,83.05,82.9,82.95,18200.0,74.9626,75.0892,74.9536,74.9988,18200.0
2015-02-26 10:40:00,82.93,82.95,82.85,82.85,9800.0,74.9807,74.9988,74.9084,74.9084,9800.0
2015-02-26 10:45:00,82.83,82.87,82.82,82.86,12100.0,74.8903,74.9264,74.8812,74.9174,12100.0
2015-02-26 10:50:00,82.87,82.94,82.86,82.9,10800.0,74.9264,74.9897,74.9174,74.9536,10800.0
2015-02-26 10:55:00,82.89,83.0,82.89,82.95,13800.0,74.9445,75.044,74.9445,74.9988,13800.0
2015-02-26 11:00:00,82.94,82.99,82.91,82.91,9500.0,74.9897,75.0349,74.9626,74.9626,9500.0
2015-02-26 11:05:00,82.92,83.04,82.92,83.01,11900.0,74.9716,75.0801,74.9716,75.053,11900.0
2015-02-26 11:10:00,83.01,83.07,83.0,83.05,5900.0,75.053,75.1073,75.044,75.0892,5900.0
2015-02-26 11:15:00,83.07,83.07,83.0,83.03,6100.0,75.1073,75.1073,75.044,75.0711,6100.0
2015-02-26 11:20:00,83.03,83.03,82.96,83.0,15400.0,75.0711,75.0711,75.0078,75.044,15400.0
2015-02-26 11:25:00,82.99,83.06,82.99,83.04,17300.0,75.0349,75.0982,75.0349,75.0801,17300.0
2015-02-26 11:30:00,83.04,83.09,83.04,83.09,4300.0,75.0801,75.1253,75.0801,75.1253,4300.0
2015-02-26 11:35:00,83.09,83.11,83.04,83.06,9500.0,75.1253,75.1434,75.0801,75.0982,9500.0
2015-02-26 11:40:00,83.04,83.05,83.0,83.01,6100.0,75.0801,75.0892,75.044,75.053,6100.0
2015-02-26 11:45:00,83.01,83.02,82.97,82.98,7000.0,75.053,75.0621,75.0168,75.0259,7000.0
2015-02-26 11:50:00,82.96,82.99,82.92,82.95,11800.0,75.0078,75.0349,74.9716,74.9988,11800.0
2015-02-26 11:55:00,82.95,82.95,82.85,82.87,10900.0,74.9988,74.9988,74.9084,74.9264,10900.0
2015-02-26 12:00:00,82.85,82.88,82.84,82.85,7600.0,74.9084,74.9355,74.8993,74.9084,7600.0
2015-02-26 12:05:00,82.85,82.95,82.84,82.95,12700.0,74.9084,74.9988,74.8993,74.9988,12700.0
2015-02-26 12:10:00,82.94,83.04,82.92,83.04,7800.0,74.9897,75.0801,74.9716,75.0801,7800.0
2015-02-26 12:15:00,83.04,83.05,82.87,82.9,12700.0,75.0801,75.0892,74.9264,74.9536,12700.0
2015-02-26 12:20:00,82.91,82.92,82.88,82.91,10100.0,74.9626,74.9716,74.9355,74.9626,10100.0
2015-02-26 12:25:00,82.9,83.03,82.9,82.96,12100.0,74.9536,75.0711,74.9536,75.0078,12100.0
2015-02-26 12:30:00,82.96,82.99,82.94,82.98,4600.0,75.0078,75.0349,74.9897,75.0259,4600.0
2015-02-26 12:35:00,82.97,83.01,82.97,82.98,42600.0,75.0168,75.053,75.0168,75.0259,42600.0
2015-02-26 12:40:00,82.97,82.98,82.96,82.98,3000.0,75.0168,75.0259,75.0078,75.0259,3000.0
2015-02-26 12:45:00,82.97,83.1,82.97,83.08,38800.0,75.0168,75.1344,75.0168,75.1163,38800.0
2015-02-26 12:50:00,83.08,83.09,83.04,83.04,3700.0,75.1163,75.1253,75.0801,75.0801,3700.0
2015-02-26 12:55:00,83.03,83.05,83.01,83.03,4200.0,75.0711,75.0892,75.053,75.0711,4200.0
2015-02-26 13:00:00,83.02,83.05,83.01,83.02,3900.0,75.0621,75.0892,75.053,75.0621,3900.0
2015-02-26 13:05:00,83.02,83.02,83.0,83.01,7000.0,75.0621,75.0621,75.044,75.053,7000.0
2015-02-26 13:10:00,83.01,83.02,83.0,83.02,6200.0,75.053,75.0621,75.044,75.0621,6200.0
2015-02-26 13:15:00,83.02,83.04,82.98,82.98,6200.0,75.0621,75.0801,75.0259,75.0259,6200.0
2015-02-26 13:20:00,82.99,82.99,82.85,82.94,12500.0,75.0349,75.0349,74.9084,74.9897,12500.0
2015-02-26 13:25:00,82.93,83.0,82.92,82.98,9300.0,74.9807,75.044,74.9716,75.0259,9300.0
2015-02-26 13:30:00,82.97,83.05,82.97,83.05,7100.0,75.0168,75.0892,75.0168,75.0892,7100.0
2015-02-26 13:35:00,83.06,83.06,83.0,83.05,6500.0,75.0982,75.0982,75.044,75.0892,6500.0
2015-02-26 13:40:00,83.05,83.05,83.01,83.02,2200.0,75.0892,75.0892,75.053,75.0621,2200.0
2015-02-26 13:45:00,83.02,83.05,83.0,83.04,9600.0,75.0621,75.0892,75.044,75.0801,9600.0
2015-02-26 13:50:00,83.04,83.1,83.03,83.1,11900.0,75.0801,75.1344,75.0711,75.1344,11900.0
2015-02-26 13:55:00,83.1,83.18,83.1,83.12,14400.0,75.1344,75.2067,75.1344,75.1525,14400.0
2015-02-26 14:00:00,83.11,83.2,83.11,83.17,10700.0,75.1434,75.2248,75.1434,75.1977,10700.0
2015-02-26 14:05:00,83.17,83.2,83.12,83.12,14900.0,75.1977,75.2248,75.1525,75.1525,14900.0
2015-02-26 14:10:00,83.12,83.15,83.11,83.15,7700.0,75.1525,75.1796,75.1434,75.1796,7700.0
2015-02-26 14:15:00,83.14,83.16,83.12,83.16,26400.0,75.1706,75.1886,75.1525,75.1886,26400.0
2015-02-26 14:20:00,83.15,83.22,83.14,83.2,12500.0,75.1796,75.2429,75.1706,75.2248,12500.0
2015-02-26 14:25:00,83.19,83.2,83.04,83.04,9700.0,75.2158,75.2248,75.0801,75.0801,9700.0
2015-02-26 14:30:00,83.03,83.07,82.99,82.99,24500.0,75.0711,75.1073,75.0349,75.0349,24500.0
2015-02-26 14:35:00,82.98,83.07,82.95,83.07,12700.0,75.0259,75.1073,74.9988,75.1073,12700.0
2015-02-26 14:40:00,83.07,83.11,83.05,83.08,11600.0,75.1073,75.1434,75.0892,75.1163,11600.0
2015-02-26 14:45:00,83.06,83.07,83.02,83.04,13600.0,75.0982,75.1073,75.0621,75.0801,13600.0
2015-02-26 14:50:00,83.04,83.04,82.99,83.03,11600.0,75.0801,75.0801,75.0349,75.0711,11600.0
2015-02-26 14:55:00,83.03,83.04,83.0,83.04,14800.0,75.0711,75.0801,75.044,75.0801,14800.0
2015-02-26 15:00:00,83.04,83.09,82.94,82.97,35700.0,75.0801,75.1253,74.9897,75.0168,35700.0
2015-02-26 15:05:00,82.97,83.08,82.96,83.06,24500.0,75.0168,75.1163,75.0078,75.0982,24500.0
2015-02-26 15:10:00,83.05,83.14,83.04,83.12,22500.0,75.0892,75.1706,75.0801,75.1525,22500.0
2015-02-26 15:15:00,83.13,83.26,83.13,83.26,29500.0,75.1615,75.279,75.1615,75.279,29500.0
2015-02-26 15:20:00,83.26,83.26,83.09,83.09,19100.0,75.279,75.279,75.1253,75.1253,19100.0
2015-02-26 15:25:00,83.09,83.14,83.05,83.14,19700.0,75.1253,75.1706,75.0892,75.1706,19700.0
2015-02-26 15:30:00,83.14,83.17,83.11,83.17,15000.0,75.1706,75.1977,75.1434,75.1977,15000.0
2015-02-26 15:35:00,83.17,83.22,83.16,83.17,26200.0,75.1977,75.2429,75.1886,75.1977,26200.0
2015-02-26 15:40:00,83.16,83.2,83.14,83.19,27200.0,75.1886,75.2248,75.1706,75.2158,27200.0
2015-02-26 15:45:00,83.19,83.24,83.18,83.23,32200.0,75.2158,75.261,75.2067,75.2519,32200.0
2015-02-26 15:50:00,83.24,83.27,83.2,83.26,52400.0,75.261,75.2881,75.2248,75.279,52400.0
2015-02-26 15:55:00,83.27,83.27,83.19,83.22,67600.0,75.2881,75.2881,75.2158,75.2429,67600.0
2015-02-27 09:30:00,83.31,83.59,83.11,83.59,42200.0,75.3243,75.5774,75.1434,75.5774,42200.0
2015-02-27 09:35:00,83.62,83.62,83.02,83.24,12100.0,75.6045,75.6045,75.0621,75.261,12100.0
2015-02-27 09:40:00,83.22,83.39,82.93,82.98,20100.0,75.2429,75.3966,74.9807,75.0259,20100.0
2015-02-27 09:45:00,82.99,83.0,82.87,82.9,11400.0,75.0349,75.044,74.9264,74.9536,11400.0
2015-02-27 09:50:00,82.86,83.06,82.85,83.04,9900.0,74.9174,75.0982,74.9084,75.0801,9900.0
2015-02-27 09:55:00,83.06,83.06,82.94,82.94,7200.0,75.0982,75.0982,74.9897,74.9897,7200.0
2015-02-27 10:00:00,82.93,83.13,82.93,83.01,6500.0,74.9807,75.1615,74.9807,75.053,6500.0
2015-02-27 10:05:00,83.02,83.09,82.94,82.94,5700.0,75.0621,75.1253,74.9897,74.9897,5700.0
2015-02-27 10:10:00,82.94,83.04,82.91,82.96,8800.0,74.9897,75.0801,74.9626,75.0078,8800.0
2015-02-27 10:15:00,82.95,82.95,82.9,82.92,10300.0,74.9988,74.9988,74.9536,74.9716,10300.0
2015-02-27 10:20:00,82.92,83.02,82.9,82.99,10300.0,74.9716,75.0621,74.9536,75.0349,10300.0
2015-02-27 10:25:00,82.98,83.01,82.95,82.95,9200.0,75.0259,75.053,74.9988,74.9988,9200.0
2015-02-27 10:30:00,82.97,82.98,82.89,82.96,16100.0,75.0168,75.0259,74.9445,75.0078,16100.0
2015-02-27 10:35:00,82.97,83.09,82.97,83.05,18200.0,75.0168,75.1253,75.0168,75.0892,18200.0
2015-02-27 10:40:00,83.05,83.05,82.95,83.04,11600.0,75.0892,75.0892,74.9988,75.0801,11600.0
2015-02-27 10:45:00,83.06,83.07,83.03,83.06,4400.0,75.0982,75.1073,75.0711,75.0982,4400.0
2015-02-27 10:50:00,83.05,83.05,82.99,83.01,8000.0,75.0892,75.0892,75.0349,75.053,8000.0
2015-02-27 10:55:00,83.01,83.13,82.99,83.13,13300.0,75.053,75.1615,75.0349,75.1615,13300.0
2015-02-27 11:00:00,83.15,83.15,82.96,82.98,9400.0,75.1796,75.1796,75.0078,75.0259,9400.0
2015-02-27 11:05:00,82.99,83.0,82.85,82.86,10000.0,75.0349,75.044,74.9084,74.9174,10000.0
2015-02-27 11:10:00,82.84,82.84,82.74,82.81,11200.0,74.8993,74.8993,74.8089,74.8722,11200.0
2015-02-27 11:15:00,82.82,82.82,82.75,82.79,6200.0,74.8812,74.8812,74.8179,74.8541,6200.0
2015-02-27 11:20:00,82.79,82.79,82.75,82.76,7800.0,74.8541,74.8541,74.8179,74.827,7800.0
2015-02-27 11:25:00,82.76,82.78,82.7,82.71,11400.0,74.827,74.8451,74.7727,74.7818,11400.0
2015-02-27 11:30:00,82.72,82.85,82.72,82.85,7300.0,74.7908,74.9084,74.7908,74.9084,7300.0
2015-02-27 11:35:00,82.85,82.98,82.84,82.95,17600.0,74.9084,75.0259,74.8993,74.9988,17600.0
2015-02-27 11:40:00,82.94,83.09,82.94,83.06,7300.0,74.9897,75.1253,74.9897,75.0982,7300.0
2015-02-27 11:45:00,83.06,83.06,82.93,82.93,5100.0,75.0982,75.0982,74.9807,74.9807,5100.0
2015-02-27 11:50:00,82.92,82.92,82.88,82.9,4900.0,74.9716,74.9716,74.9355,74.9536,4900.0
2015-02-27 11:55:00,82.9,83.02,82.9,83.01,10000.0,74.9536,75.0621,74.9536,75.053,10000.0
2015-02-27 12:00:00,83.01,83.01,82.95,82.98,4900.0,75.053,75.053,74.9988,75.0259,4900.0
2015-02-27 12:05:00,83.0,83.03,82.95,83.03,6600.0,75.044,75.0711,74.9988,75.0711,6600.0
2015-02-27 12:10:00,83.03,83.05,82.93,82.93,3800.0,75.0711,75.0892,74.9807,74.9807,3800.0
2015-02-27 12:15:00,82.92,82.92,82.88,82.88,4100.0,74.9716,74.9716,74.9355,74.9355,4100.0
2015-02-27 12:20:00,82.88,83.0,82.87,82.98,7300.0,74.9355,75.044,74.9264,75.0259,7300.0
2015-02-27 12:25:00,82.99,83.09,82.99,83.06,9200.0,75.0349,75.1253,75.0349,75.0982,9200.0
2015-02-27 12:30:00,83.05,83.07,83.03,83.06,7500.0,75.0892,75.1073,75.0711,75.0982,7500.0
2015-02-27 12:35:00,83.05,83.1,83.02,83.1,8200.0,75.0892,75.1344,75.0621,75.1344,8200.0
2015-02-27 12:40:00,83.09,83.09,83.02,83.02,5600.0,75.1253,75.1253,75.0621,75.0621,5600.0
2015-02-27 12:45:00,83.01,83.01,82.91,82.91,3300.0,75.053,75.053,74.9626,74.9626,3300.0
2015-02-27 12:50:00,82.91,83.0,82.89,83.0,16100.0,74.9626,75.044,74.9445,75.044,16100.0
2015-02-27 12:55:00,83.01,83.08,82.98,83.07,21000.0,75.053,75.1163,75.0259,75.1073,21000.0
2015-02-27 13:00:00,83.07,83.15,83.07,83.14,8200.0,75.1073,75.1796,75.1073,75.1706,8200.0
2015-02-27 13:05:00,83.15,83.22,83.15,83.2,11000.0,75.1796,75.2429,75.1796,75.2248,11000.0
2015-02-27 13:10:00,83.21,83.21,83.17,83.17,9200.0,75.2338,75.2338,75.1977,75.1977,9200.0
2015-02-27 13:15:00,83.17,83.17,83.02,83.06,16100.0,75.1977,75.1977,75.0621,75.0982,16100.0
2015-02-27 13:20:00,83.06,83.2,83.05,83.12,9000.0,75.0982,75.2248,75.0892,75.1525,9000.0
2015-02-27 13:25:00,83.13,83.13,83.03,83.1,4900.0,75.1615,75.1615,75.0711,75.1344,4900.0
2015-02-27 13:30:00,83.1,83.11,83.04,83.05,4500.0,75.1344,75.1434,75.0801,75.0892,4500.0
2015-02-27 13:35:00,83.04,83.08,82.99,83.08,7900.0,75.0801,75.1163,75.0349,75.1163,7900.0
2015-02-27 13:40:00,83.09,83.13,83.05,83.1,10300.0,75.1253,75.1615,75.0892,75.1344,10300.0
2015-02-27 13:45:00,83.1,83.14,83.09,83.1,6800.0,75.1344,75.1706,75.1253,75.1344,6800.0
2015-02-27 13:50:00,83.1,83.11,83.06,83.06,10000.0,75.1344,75.1434,75.0982,75.0982,10000.0
2015-02-27 13:55:00,83.05,83.06,83.03,83.05,6200.0,75.0892,75.0982,75.0711,75.0892,6200.0
2015-02-27 14:00:00,83.06,83.15,83.06,83.14,12400.0,75.0982,75.1796,75.0982,75.1706,12400.0
2015-02-27 14:05:00,83.14,83.2,83.13,83.14,8200.0,75.1706,75.2248,75.1615,75.1706,8200.0
2015-02-27 14:10:00,83.11,83.16,83.09,83.13,9200.0,75.1434,75.1886,75.1253,75.1615,9200.0
2015-02-27 14:15:00,83.12,83.21,83.11,83.14,9900.0,75.1525,75.2338,75.1434,75.1706,9900.0
2015-02-27 14:20:00,83.12,83.17,83.08,83.17,8800.0,75.1525,75.1977,75.1163,75.1977,8800.0
2015-02-27 14:25:00,83.18,83.21,83.12,83.21,10300.0,75.2067,75.2338,75.1525,75.2338,10300.0
2015-02-27 14:30:00,83.2,83.2,83.09,83.14,9500.0,75.2248,75.2248,75.1253,75.1706,9500.0
2015-02-27 14:35:00,83.13,83.16,82.98,83.02,20800.0,75.1615,75.1886,75.0259,75.0621,20800.0
2015-02-27 14:40:00,83.03,83.09,82.99,83.0,9500.0,75.0711,75.1253,75.0349,75.044,9500.0
2015-02-27 14:45:00,82.99,83.14,82.99,83.13,21300.0,75.0349,75.1706,75.0349,75.1615,21300.0
2015-02-27 14:50:00,83.13,83.13,82.99,83.06,5900.0,75.1615,75.1615,75.0349,75.0982,5900.0
2015-02-27 14:55:00,83.06,83.08,82.99,83.08,9100.0,75.0982,75.1163,75.0349,75.1163,9100.0
2015-02-27 15:00:00,83.08,83.08,82.99,83.01,13100.0,75.1163,75.1163,75.0349,75.053,13100.0
2015-02-27 15:05:00,83.0,83.13,83.0,83.02,9600.0,75.044,75.1615,75.044,75.0621,9600.0
2015-02-27 15:10:00,82.99,83.14,82.99,83.01,17900.0,75.0349,75.1706,75.0349,75.053,17900.0
2015-02-27 15:15:00,82.99,83.09,82.98,83.05,12800.0,75.0349,75.1253,75.0259,75.0892,12800.0
2015-02-27 15:20:00,83.05,83.08,82.99,83.03,14700.0,75.0892,75.1163,75.0349,75.0711,14700.0
2015-02-27 15:25:00,83.03,83.07,82.99,83.06,19900.0,75.0711,75.1073,75.0349,75.0982,19900.0
2015-02-27 15:30:00,83.05,83.06,82.97,82.98,21600.0,75.0892,75.0982,75.0168,75.0259,21600.0
2015-02-27 15:35:00,82.97,83.04,82.97,82.99,28800.0,75.0168,75.0801,75.0168,75.0349,28800.0
2015-02-27 15:40:00,82.99,83.06,82.95,82.97,33500.0,75.0349,75.0982,74.9988,75.0168,33500.0
2015-02-27 15:45:00,82.97,83.12,82.97,83.06,41800.0,75.0168,75.1525,75.0168,75.0982,41800.0
2015-02-27 15:50:00,83.06,83.23,83.06,83.09,67300.0,75.0982,75.2519,75.0982,75.1253,67300.0
2015-02-27 15:55:00,83.1,83.22,83.08,83.1,192700.0,75.1344,75.2429,75.1163,75.1344,192700.0
2015-03-02 09:30:00,83.35,83.8,83.12,83.8,35600.0,75.3604,75.7673,75.1525,75.7673,35600.0
2015-03-02 09:35:00,83.75,83.98,83.73,83.88,30700.0,75.7221,75.93,75.704,75.8396,30700.0
2015-03-02 09:40:00,83.86,83.97,83.73,83.77,13000.0,75.8215,75.921,75.704,75.7402,13000.0
2015-03-02 09:45:00,83.77,83.97,83.77,83.96,18800.0,75.7402,75.921,75.7402,75.912,18800.0
2015-03-02 09:50:00,83.97,84.14,83.9,84.14,38700.0,75.921,76.0747,75.8577,76.0747,38700.0
2015-03-02 09:55:00,84.13,84.35,84.12,84.34,13000.0,76.0657,76.2646,76.0566,76.2555,13000.0
2015-03-02 10:00:00,84.34,84.41,84.34,84.37,17300.0,76.2555,76.3188,76.2555,76.2826,17300.0
2015-03-02 10:05:00,84.36,84.46,84.34,84.38,13400.0,76.2736,76.364,76.2555,76.2917,13400.0
2015-03-02 10:10:00,84.38,84.53,84.38,84.52,24000.0,76.2917,76.4273,76.2917,76.4183,24000.0
2015-03-02 10:15:00,84.53,84.63,84.37,84.37,25700.0,76.4273,76.5177,76.2826,76.2826,25700.0
2015-03-02 10:20:00,84.35,84.38,84.25,84.25,16100.0,76.2646,76.2917,76.1742,76.1742,16100.0
2015-03-02 10:25:00,84.25,84.32,84.23,84.26,22800.0,76.1742,76.2374,76.1561,76.1832,22800.0
2015-03-02 10:30:00,84.27,84.29,84.23,84.26,21000.0,76.1922,76.2103,76.1561,76.1832,21000.0
2015-03-02 10:35:00,84.27,84.29,84.24,84.27,13600.0,76.1922,76.2103,76.1651,76.1922,13600.0
2015-03-02 10:40:00,84.27,84.33,84.2,84.22,37900.0,76.1922,76.2465,76.1289,76.147,37900.0
2015-03-02 10:45:00,84.23,84.24,84.06,84.09,12100.0,76.1561,76.1651,76.0024,76.0295,12100.0
2015-03-02 10:50:00,84.08,84.26,84.07,84.25,7700.0,76.0204,76.1832,76.0114,76.1742,7700.0
2015-03-02 10:55:00,84.2,84.27,84.17,84.25,11300.0,76.1289,76.1922,76.1018,76.1742,11300.0
2015-03-02 11:00:00,84.23,84.24,84.05,84.06,5500.0,76.1561,76.1651,75.9933,76.0024,5500.0
2015-03-02 11:05:00,84.06,84.1,84.03,84.07,18700.0,76.0024,76.0385,75.9752,76.0114,18700.0
2015-03-02 11:10:00,84.09,84.09,83.98,83.98,6500.0,76.0295,76.0295,75.93,75.93,6500.0
2015-03-02 11:15:00,83.98,84.11,83.97,84.11,18700.0,75.93,76.0476,75.921,76.0476,18700.0
2015-03-02 11:20:00,84.12,84.24,84.12,84.2,4100.0,76.0566,76.1651,76.0566,76.1289,4100.0
2015-03-02 11:25:00,84.19,84.19,84.1,84.12,3700.0,76.1199,76.1199,76.0385,76.0566,3700.0
2015-03-02 11:30:00,84.11,84.12,84.02,84.05,7200.0,76.0476,76.0566,75.9662,75.9933,7200.0
2015-03-02 11:35:00,84.05,84.2,84.04,84.19,8500.0,75.9933,76.1289,75.9843,76.1199,8500.0
2015-03-02 11:40:00,84.2,84.2,84.15,84.19,5000.0,76.1289,76.1289,76.0837,76.1199,5000.0
2015-03-02 11:45:00,84.2,84.23,84.17,84.23,10700.0,76.1289,76.1561,76.1018,76.1561,10700.0
2015-03-02 11:50:00,84.22,84.22,84.08,84.08,7500.0,76.147,76.147,76.0204,76.0204,7500.0
2015-03-02 11:55:00,84.06,84.14,84.03,84.05,36600.0,76.0024,76.0747,75.9752,75.9933,36600.0
2015-03-02 12:00:00,84.05,84.08,84.04,84.04,6000.0,75.9933,76.0204,75.9843,75.9843,6000.0
2015-03-02 12:05:00,84.04,84.12,84.04,84.09,5300.0,75.9843,76.0566,75.9843,76.0295,5300.0
2015-03-02 12:10:00,84.09,84.12,84.03,84.07,6200.0,76.0295,76.0566,75.9752,76.0114,6200.0
2015-03-02 12:15:00,84.08,84.08,84.0,84.01,7800.0,76.0204,76.0204,75.9481,75.9572,7800.0
2015-03-02 12:20:00,84.0,84.0,83.92,83.95,9100.0,75.9481,75.9481,75.8758,75.9029,9100.0
2015-03-02 12:25:00,83.97,83.99,83.92,83.93,6300.0,75.921,75.9391,75.8758,75.8848,6300.0
2015-03-02 12:30:00,83.92,83.97,83.91,83.97,4700.0,75.8758,75.921,75.8667,75.921,4700.0
2015-03-02 12:35:00,83.96,83.97,83.94,83.96,5200.0,75.912,75.921,75.8939,75.912,5200.0
2015-03-02 12:40:00,83.96,84.01,83.92,84.01,6400.0,75.912,75.9572,75.8758,75.9572,6400.0
2015-03-02 12:45:00,83.99,84.02,83.96,83.97,33700.0,75.9391,75.9662,75.912,75.921,33700.0
2015-03-02 12:50:00,83.97,84.01,83.96,84.01,3900.0,75.921,75.9572,75.912,75.9572,3900.0
2015-03-02 12:55:00,84.02,84.14,84.02,84.12,6800.0,75.9662,76.0747,75.9662,76.0566,6800.0
2015-03-02 13:00:00,84.14,84.14,84.07,84.13,6900.0,76.0747,76.0747,76.0114,76.0657,6900.0
2015-03-02 13:05:00,84.13,84.17,84.08,84.13,11200.0,76.0657,76.1018,76.0204,76.0657,11200.0
2015-03-02 13:10:00,84.13,84.16,84.13,84.15,7000.0,76.0657,76.0928,76.0657,76.0837,7000.0
2015-03-02 13:15:00,84.16,84.21,84.16,84.2,5100.0,76.0928,76.138,76.0928,76.1289,5100.0
2015-03-02 13:20:00,84.19,84.19,84.11,84.12,8400.0,76.1199,76.1199,76.0476,76.0566,8400.0
2015-03-02 13:25:00,84.13,84.27,84.13,84.24,12500.0,76.0657,76.1922,76.0657,76.1651,12500.0
2015-03-02 13:30:00,84.25,84.34,84.25,84.31,10500.0,76.1742,76.2555,76.1742,76.2284,10500.0
2015-03-02 13:35:00,84.3,84.36,84.28,84.35,11700.0,76.2194,76.2736,76.2013,76.2646,11700.0
2015-03-02 13:40:00,84.33,84.45,84.33,84.44,10000.0,76.2465,76.355,76.2465,76.3459,10000.0
2015-03-02 13:45:00,84.43,84.47,84.42,84.45,9500.0,76.3369,76.3731,76.3279,76.355,9500.0
2015-03-02 13:50:00,84.45,84.5,84.45,84.49,11400.0,76.355,76.4002,76.355,76.3911,11400.0
2015-03-02 13:55:00,84.48,84.6,84.48,84.6,15200.0,76.3821,76.4906,76.3821,76.4906,15200.0
2015-03-02 14:00:00,84.6,84.66,84.6,84.66,15200.0,76.4906,76.5449,76.4906,76.5449,15200.0
2015-03-02 14:05:00,84.67,84.74,84.67,84.72,16000.0,76.5539,76.6172,76.5539,76.5991,16000.0
2015-03-02 14:10:00,84.72,84.74,84.67,84.69,16300.0,76.5991,76.6172,76.5539,76.572,16300.0
2015-03-02 14:15:00,84.68,84.69,84.58,84.65,16600.0,76.5629,76.572,76.4725,76.5358,16600.0
2015-03-02 14:20:00,84.64,84.67,84.57,84.58,18900.0,76.5268,76.5539,76.4635,76.4725,18900.0
2015-03-02 14:25:00,84.57,84.57,84.48,84.54,15300.0,76.4635,76.4635,76.3821,76.4364,15300.0
2015-03-02 14:30:00,84.53,84.75,84.53,84.64,49600.0,76.4273,76.6262,76.4273,76.5268,49600.0
2015-03-02 14:35:00,84.65,84.71,84.61,84.66,22800.0,76.5358,76.5901,76.4996,76.5449,22800.0
2015-03-02 14:40:00,84.66,84.81,84.64,84.81,20000.0,76.5449,76.6805,76.5268,76.6805,20000.0
2015-03-02 14:45:00,84.83,84.84,84.74,84.77,22900.0,76.6986,76.7076,76.6172,76.6443,22900.0
2015-03-02 14:50:00,84.76,84.84,84.72,84.73,24800.0,76.6353,76.7076,76.5991,76.6081,24800.0
2015-03-02 14:55:00,84.74,84.77,84.73,84.76,18200.0,76.6172,76.6443,76.6081,76.6353,18200.0
2015-03-02 15:00:00,84.77,84.84,84.73,84.84,23900.0,76.6443,76.7076,76.6081,76.7076,23900.0
2015-03-02 15:05:00,84.83,84.86,84.74,84.86,27000.0,76.6986,76.7257,76.6172,76.7257,27000.0
2015-03-02 15:10:00,84.86,84.86,84.74,84.74,15800.0,76.7257,76.7257,76.6172,76.6172,15800.0
2015-03-02 15:15:00,84.74,84.84,84.74,84.78,20200.0,76.6172,76.7076,76.6172,76.6533,20200.0
2015-03-02 15:20:00,84.79,84.8,84.71,84.71,18600.0,76.6624,76.6714,76.5901,76.5901,18600.0
2015-03-02 15:25:00,84.71,84.72,84.64,84.69,18700.0,76.5901,76.5991,76.5268,76.572,18700.0
2015-03-02 15:30:00,84.7,84.76,84.68,84.76,25400.0,76.581,76.6353,76.5629,76.6353,25400.0
2015-03-02 15:35:00,84.76,84.84,84.76,84.84,31800.0,76.6353,76.7076,76.6353,76.7076,31800.0
2015-03-02 15:40:00,84.83,84.87,84.83,84.83,30800.0,76.6986,76.7347,76.6986,76.6986,30800.0
2015-03-02 15:45:00,84.84,84.86,84.76,84.76,36400.0,76.7076,76.7257,76.6353,76.6353,36400.0
2015-03-02 15:50:00,84.77,84.86,84.77,84.83,76500.0,76.6443,76.7257,76.6443,76.6986,76500.0
2015-03-02 15:55:00,84.83,84.83,84.76,84.82,78300.0,76.6986,76.6986,76.6353,76.6895,78300.0
2015-03-03 09:30:00,84.79,84.85,84.68,84.73,37100.0,76.6624,76.7166,76.5629,76.6081,37100.0
2015-03-03 09:35:00,84.79,84.93,84.73,84.83,15700.0,76.6624,76.789,76.6081,76.6986,15700.0
2015-03-03 09:40:00,84.85,84.87,84.35,84.67,13100.0,76.7166,76.7347,76.2646,76.5539,13100.0
2015-03-03 09:45:00,84.63,84.79,84.55,84.63,8600.0,76.5177,76.6624,76.4454,76.5177,8600.0
2015-03-03 09:50:00,84.65,84.65,84.28,84.29,16500.0,76.5358,76.5358,76.2013,76.2103,16500.0
2015-03-03 09:55:00,84.27,84.29,84.2,84.23,16000.0,76.1922,76.2103,76.1289,76.1561,16000.0
2015-03-03 10:00:00,84.25,84.31,84.15,84.28,11900.0,76.1742,76.2284,76.0837,76.2013,11900.0
2015-03-03 10:05:00,84.31,84.38,84.27,84.35,48200.0,76.2284,76.2917,76.1922,76.2646,48200.0
2015-03-03 10:10:00,84.38,84.42,84.32,84.34,17100.0,76.2917,76.3279,76.2374,76.2555,17100.0
2015-03-03 10:15:00,84.36,84.46,84.34,84.43,7300.0,76.2736,76.364,76.2555,76.3369,7300.0
2015-03-03 10:20:00,84.46,84.47,84.26,84.27,8200.0,76.364,76.3731,76.1832,76.1922,8200.0
2015-03-03 10:25:00,84.27,84.27,84.06,84.12,17500.0,76.1922,76.1922,76.0024,76.0566,17500.0
2015-03-03 10:30:00,84.13,84.24,84.13,84.24,8400.0,76.0657,76.1651,76.0657,76.1651,8400.0
2015-03-03 10:35:00,84.24,84.24,84.0,84.07,15700.0,76.1651,76.1651,75.9481,76.0114,15700.0
2015-03-03 10:40:00,84.06,84.11,84.05,84.1,38500.0,76.0024,76.0476,75.9933,76.0385,38500.0
2015-03-03 10:45:00,84.11,84.2,84.09,84.18,12300.0,76.0476,76.1289,76.0295,76.1109,12300.0
2015-03-03 10:50:00,84.17,84.18,84.05,84.05,18300.0,76.1018,76.1109,75.9933,75.9933,18300.0
2015-03-03 10:55:00,84.04,84.05,83.9,83.95,33400.0,75.9843,75.9933,75.8577,75.9029,33400.0
2015-03-03 11:00:00,83.95,84.04,83.95,84.02,12700.0,75.9029,75.9843,75.9029,75.9662,12700.0
2015-03-03 11:05:00,84.03,84.14,84.0,84.01,17700.0,75.9752,76.0747,75.9481,75.9572,17700.0
2015-03-03 11:10:00,83.98,84.0,83.91,83.93,15700.0,75.93,75.9481,75.8667,75.8848,15700.0
2015-03-03 11:15:00,83.93,84.01,83.92,83.95,8900.0,75.8848,75.9572,75.8758,75.9029,8900.0
2015-03-03 11:20:00,83.97,84.0,83.91,83.94,11500.0,75.921,75.9481,75.8667,75.8939,11500.0
2015-03-03 11:25:00,83.96,84.01,83.84,83.85,13500.0,75.912,75.9572,75.8035,75.8125,13500.0
2015-03-03 11:30:00,83.84,83.87,83.74,83.75,13100.0,75.8035,75.8306,75.713,75.7221,13100.0
2015-03-03 11:35:00,83.71,83.78,83.68,83.76,11900.0,75.6859,75.7492,75.6588,75.7311,11900.0
2015-03-03 11:40:00,83.78,83.8,83.63,83.66,17200.0,75.7492,75.7673,75.6136,75.6407,17200.0
2015-03-03 11:45:00,83.67,83.7,83.64,83.68,7200.0,75.6497,75.6769,75.6226,75.6588,7200.0
2015-03-03 11:50:00,83.68,83.77,83.68,83.75,7800.0,75.6588,75.7402,75.6588,75.7221,7800.0
2015-03-03 11:55:00,83.78,83.8,83.75,83.8,9600.0,75.7492,75.7673,75.7221,75.7673,9600.0
2015-03-03 12:00:00,83.79,83.81,83.76,83.78,10800.0,75.7582,75.7763,75.7311,75.7492,10800.0
2015-03-03 12:05:00,83.79,83.81,83.75,83.75,12200.0,75.7582,75.7763,75.7221,75.7221,12200.0
2015-03-03 12:10:00,83.72,83.8,83.71,83.73,7400.0,75.695,75.7673,75.6859,75.704,7400.0
2015-03-03 12:15:00,83.74,83.79,83.7,83.7,10900.0,75.713,75.7582,75.6769,75.6769,10900.0
2015-03-03 12:20:00,83.68,83.7,83.63,83.63,7500.0,75.6588,75.6769,75.6136,75.6136,7500.0
2015-03-03 12:25:00,83.62,83.62,83.52,83.58,9900.0,75.6045,75.6045,75.5141,75.5684,9900.0
2015-03-03 12:30:00,83.58,83.7,83.58,83.69,5900.0,75.5684,75.6769,75.5684,75.6678,5900.0
2015-03-03 12:35:00,83.7,83.72,83.67,83.7,6000.0,75.6769,75.695,75.6497,75.6769,6000.0
2015-03-03 12:40:00,83.7,83.74,83.67,83.74,9300.0,75.6769,75.713,75.6497,75.713,9300.0
2015-03-03 12:45:00,83.74,83.82,83.72,83.79,9800.0,75.713,75.7854,75.695,75.7582,9800.0
2015-03-03 12:50:00,83.8,83.9,83.79,83.9,3400.0,75.7673,75.8577,75.7582,75.8577,3400.0
2015-03-03 12:55:00,83.92,83.96,83.9,83.94,9400.0,75.8758,75.912,75.8577,75.8939,9400.0
2015-03-03 13:00:00,83.94,84.02,83.94,83.94,6700.0,75.8939,75.9662,75.8939,75.8939,6700.0
2015-03-03 13:05:00,83.98,83.98,83.91,83.95,7400.0,75.93,75.93,75.8667,75.9029,7400.0
2015-03-03 13:10:00,83.96,83.97,83.88,83.89,10600.0,75.912,75.921,75.8396,75.8487,10600.0
2015-03-03 13:15:00,83.87,83.93,83.86,83.89,12400.0,75.8306,75.8848,75.8215,75.8487,12400.0
2015-03-03 13:20:00,83.87,83.94,83.83,83.83,6100.0,75.8306,75.8939,75.7944,75.7944,6100.0
2015-03-03 13:25:00,83.83,83.91,83.83,83.89,7500.0,75.7944,75.8667,75.7944,75.8487,7500.0
2015-03-03 13:30:00,83.91,83.98,83.91,83.95,7600.0,75.8667,75.93,75.8667,75.9029,7600.0
2015-03-03 13:35:00,83.96,83.97,83.91,83.91,8700.0,75.912,75.921,75.8667,75.8667,8700.0
2015-03-03 13:40:00,83.9,83.9,83.8,83.83,8700.0,75.8577,75.8577,75.7673,75.7944,8700.0
2015-03-03 13:45:00,83.84,83.96,83.84,83.94,3700.0,75.8035,75.912,75.8035,75.8939,3700.0
2015-03-03 13:50:00,83.94,83.97,83.88,83.88,11400.0,75.8939,75.921,75.8396,75.8396,11400.0
2015-03-03 13:55:00,83.88,83.93,83.84,83.9,8800.0,75.8396,75.8848,75.8035,75.8577,8800.0
2015-03-03 14:00:00,83.92,83.97,83.92,83.97,2600.0,75.8758,75.921,75.8758,75.921,2600.0
2015-03-03 14:05:00,83.99,84.0,83.93,83.98,14600.0,75.9391,75.9481,75.8848,75.93,14600.0
2015-03-03 14:10:00,83.98,84.08,83.98,84.05,8700.0,75.93,76.0204,75.93,75.9933,8700.0
2015-03-03 14:15:00,84.06,84.13,84.06,84.12,9300.0,76.0024,76.0657,76.0024,76.0566,9300.0
2015-03-03 14:20:00,84.12,84.14,84.09,84.1,13400.0,76.0566,76.0747,76.0295,76.0385,13400.0
2015-03-03 14:25:00,84.11,84.14,83.96,83.98,37600.0,76.0476,76.0747,75.912,75.93,37600.0
2015-03-03 14:30:00,83.98,84.01,83.9,83.9,28200.0,75.93,75.9572,75.8577,75.8577,28200.0
2015-03-03 14:35:00,83.92,83.96,83.88,83.89,8000.0,75.8758,75.912,75.8396,75.8487,8000.0
2015-03-03 14:40:00,83.88,83.91,83.78,83.78,10300.0,75.8396,75.8667,75.7492,75.7492,10300.0
2015-03-03 14:45:00,83.79,83.86,83.77,83.86,12700.0,75.7582,75.8215,75.7402,75.8215,12700.0
2015-03-03 14:50:00,83.86,83.88,83.82,83.87,8100.0,75.8215,75.8396,75.7854,75.8306,8100.0
2015-03-03 14:55:00,83.87,83.89,83.86,83.88,9400.0,75.8306,75.8487,75.8215,75.8396,9400.0
2015-03-03 15:00:00,83.88,83.93,83.85,83.93,9800.0,75.8396,75.8848,75.8125,75.8848,9800.0
2015-03-03 15:05:00,83.94,83.97,83.85,83.88,12000.0,75.8939,75.921,75.8125,75.8396,12000.0
2015-03-03 15:10:00,83.88,83.9,83.82,83.83,13200.0,75.8396,75.8577,75.7854,75.7944,13200.0
2015-03-03 15:15:00,83.82,83.91,83.8,83.89,15200.0,75.7854,75.8667,75.7673,75.8487,15200.0
2015-03-03 15:20:00,83.91,84.0,83.89,83.95,12800.0,75.8667,75.9481,75.8487,75.9029,12800.0
2015-03-03 15:25:00,83.95,84.03,83.95,83.98,20900.0,75.9029,75.9752,75.9029,75.93,20900.0
2015-03-03 15:30:00,83.97,84.03,83.97,84.01,20000.0,75.921,75.9752,75.921,75.9572,20000.0
2015-03-03 15:35:00,84.01,84.02,83.89,83.92,20700.0,75.9572,75.9662,75.8487,75.8758,20700.0
2015-03-03 15:40:00,83.92,83.96,83.88,83.91,28200.0,75.8758,75.912,75.8396,75.8667,28200.0
2015-03-03 15:45:00,83.91,84.0,83.87,83.99,34600.0,75.8667,75.9481,75.8306,75.9391,34600.0
2015-03-03 15:50:00,83.99,83.99,83.92,83.97,24300.0,75.9391,75.9391,75.8758,75.921,24300.0
2015-03-03 15:55:00,83.96,83.97,83.89,83.91,57500.0,75.912,75.921,75.8487,75.8667,57500.0
2015-03-04 09:30:00,83.55,83.65,83.4,83.54,15900.0,75.5413,75.6317,75.4056,75.5322,15900.0
2015-03-04 09:35:00,83.53,83.7,83.32,83.49,16700.0,75.5232,75.6769,75.3333,75.487,16700.0
2015-03-04 09:40:00,83.51,83.54,83.12,83.13,11300.0,75.5051,75.5322,75.1525,75.1615,11300.0
2015-03-04 09:45:00,83.23,83.39,83.2,83.37,6500.0,75.2519,75.3966,75.2248,75.3785,6500.0
2015-03-04 09:50:00,83.4,83.42,83.31,83.36,3700.0,75.4056,75.4237,75.3243,75.3695,3700.0
2015-03-04 09:55:00,83.32,83.41,83.29,83.29,6900.0,75.3333,75.4147,75.3062,75.3062,6900.0
2015-03-04 10:00:00,83.29,83.29,82.99,83.01,20800.0,75.3062,75.3062,75.0349,75.053,20800.0
2015-03-04 10:05:00,83.04,83.28,83.01,83.11,29000.0,75.0801,75.2971,75.053,75.1434,29000.0
2015-03-04 10:10:00,83.09,83.16,82.98,83.05,10300.0,75.1253,75.1886,75.0259,75.0892,10300.0
2015-03-04 10:15:00,83.05,83.05,82.9,82.95,7600.0,75.0892,75.0892,74.9536,74.9988,7600.0
2015-03-04 10:20:00,82.94,83.03,82.94,83.01,9400.0,74.9897,75.0711,74.9897,75.053,9400.0
2015-03-04 10:25:00,83.02,83.05,82.95,82.97,15800.0,75.0621,75.0892,74.9988,75.0168,15800.0
2015-03-04 10:30:00,82.95,83.14,82.94,83.14,14100.0,74.9988,75.1706,74.9897,75.1706,14100.0
2015-03-04 10:35:00,83.14,83.14,82.99,83.03,10400.0,75.1706,75.1706,75.0349,75.0711,10400.0
2015-03-04 10:40:00,83.02,83.21,83.01,83.21,5400.0,75.0621,75.2338,75.053,75.2338,5400.0
2015-03-04 10:45:00,83.17,83.17,82.98,82.99,4200.0,75.1977,75.1977,75.0259,75.0349,4200.0
2015-03-04 10:50:00,82.97,83.02,82.93,82.97,10600.0,75.0168,75.0621,74.9807,75.0168,10600.0
2015-03-04 10:55:00,82.99,83.04,82.98,83.04,3100.0,75.0349,75.0801,75.0259,75.0801,3100.0
2015-03-04 11:00:00,83.01,83.14,83.01,83.13,7900.0,75.053,75.1706,75.053,75.1615,7900.0
2015-03-04 11:05:00,83.14,83.15,83.11,83.15,7800.0,75.1706,75.1796,75.1434,75.1796,7800.0
2015-03-04 11:10:00,83.15,83.23,83.13,83.23,8800.0,75.1796,75.2519,75.1615,75.2519,8800.0
2015-03-04 11:15:00,83.24,83.33,83.2,83.32,12100.0,75.261,75.3423,75.2248,75.3333,12100.0
2015-03-04 11:20:00,83.33,83.34,83.24,83.29,10900.0,75.3423,75.3514,75.261,75.3062,10900.0
2015-03-04 11:25:00,83.3,83.31,83.26,83.26,3700.0,75.3152,75.3243,75.279,75.279,3700.0
2015-03-04 11:30:00,83.29,83.31,83.26,83.31,4800.0,75.3062,75.3243,75.279,75.3243,4800.0
2015-03-04 11:35:00,83.31,83.37,83.31,83.37,5700.0,75.3243,75.3785,75.3243,75.3785,5700.0
2015-03-04 11:40:00,83.35,83.37,83.33,83.35,7400.0,75.3604,75.3785,75.3423,75.3604,7400.0
2015-03-04 11:45:00,83.35,83.35,83.28,83.3,6600.0,75.3604,75.3604,75.2971,75.3152,6600.0
2015-03-04 11:50:00,83.29,83.29,83.21,83.23,2100.0,75.3062,75.3062,75.2338,75.2519,2100.0
2015-03-04 11:55:00,83.21,83.28,83.18,83.28,9700.0,75.2338,75.2971,75.2067,75.2971,9700.0
2015-03-04 12:00:00,83.29,83.3,83.24,83.24,6000.0,75.3062,75.3152,75.261,75.261,6000.0
2015-03-04 12:05:00,83.27,83.33,83.26,83.31,3500.0,75.2881,75.3423,75.279,75.3243,3500.0
2015-03-04 12:10:00,83.32,83.4,83.32,83.37,11300.0,75.3333,75.4056,75.3333,75.3785,11300.0
2015-03-04 12:15:00,83.37,83.39,83.24,83.24,21000.0,75.3785,75.3966,75.261,75.261,21000.0
2015-03-04 12:20:00,83.24,83.41,83.21,83.39,20900.0,75.261,75.4147,75.2338,75.3966,20900.0
2015-03-04 12:25:00,83.4,83.4,83.34,83.38,900.0,75.4056,75.4056,75.3514,75.3875,900.0
2015-03-04 12:30:00,83.38,83.41,83.34,83.35,3700.0,75.3875,75.4147,75.3514,75.3604,3700.0
2015-03-04 12:35:00,83.33,83.34,83.27,83.29,12200.0,75.3423,75.3514,75.2881,75.3062,12200.0
2015-03-04 12:40:00,83.3,83.43,83.3,83.39,3700.0,75.3152,75.4328,75.3152,75.3966,3700.0
2015-03-04 12:45:00,83.38,83.4,83.36,83.39,7100.0,75.3875,75.4056,75.3695,75.3966,7100.0
2015-03-04 12:50:00,83.39,83.43,83.37,83.37,3100.0,75.3966,75.4328,75.3785,75.3785,3100.0
2015-03-04 12:55:00,83.35,83.35,83.29,83.29,4000.0,75.3604,75.3604,75.3062,75.3062,4000.0
2015-03-04 13:00:00,83.29,83.35,83.26,83.35,6800.0,75.3062,75.3604,75.279,75.3604,6800.0
2015-03-04 13:05:00,83.35,83.35,83.3,83.3,700.0,75.3604,75.3604,75.3152,75.3152,700.0
2015-03-04 13:10:00,83.28,83.28,83.18,83.18,5600.0,75.2971,75.2971,75.2067,75.2067,5600.0
2015-03-04 13:15:00,83.15,83.17,83.09,83.1,7400.0,75.1796,75.1977,75.1253,75.1344,7400.0
2015-03-04 13:20:00,83.1,83.11,83.08,83.09,11500.0,75.1344,75.1434,75.1163,75.1253,11500.0
2015-03-04 13:25:00,83.1,83.11,83.08,83.08,5400.0,75.1344,75.1434,75.1163,75.1163,5400.0
2015-03-04 13:30:00,83.08,83.11,83.07,83.11,5600.0,75.1163,75.1434,75.1073,75.1434,5600.0
2015-03-04 13:35:00,83.1,83.11,83.05,83.1,4600.0,75.1344,75.1434,75.0892,75.1344,4600.0
2015-03-04 13:40:00,83.09,83.1,83.02,83.05,4900.0,75.1253,75.1344,75.0621,75.0892,4900.0
2015-03-04 13:45:00,83.06,83.08,83.03,83.05,4200.0,75.0982,75.1163,75.0711,75.0892,4200.0
2015-03-04 13:50:00,83.05,83.1,82.96,82.99,9900.0,75.0892,75.1344,75.0078,75.0349,9900.0
2015-03-04 13:55:00,82.97,83.0,82.94,82.94,5900.0,75.0168,75.044,74.9897,74.9897,5900.0
2015-03-04 14:00:00,82.94,83.0,82.94,82.96,8200.0,74.9897,75.044,74.9897,75.0078,8200.0
2015-03-04 14:05:00,82.96,83.0,82.96,83.0,11000.0,75.0078,75.044,75.0078,75.044,11000.0
2015-03-04 14:10:00,83.0,83.0,82.89,82.89,11300.0,75.044,75.044,74.9445,74.9445,11300.0
2015-03-04 14:15:00,82.91,82.93,82.88,82.9,8800.0,74.9626,74.9807,74.9355,74.9536,8800.0
2015-03-04 14:20:00,82.9,82.91,82.89,82.9,9500.0,74.9536,74.9626,74.9445,74.9536,9500.0
2015-03-04 14:25:00,82.9,82.91,82.82,82.86,16100.0,74.9536,74.9626,74.8812,74.9174,16100.0
2015-03-04 14:30:00,82.87,82.91,82.86,82.9,6400.0,74.9264,74.9626,74.9174,74.9536,6400.0
2015-03-04 14:35:00,82.9,82.9,82.79,82.8,18200.0,74.9536,74.9536,74.8541,74.8631,18200.0
2015-03-04 14:40:00,82.81,82.9,82.78,82.86,13500.0,74.8722,74.9536,74.8451,74.9174,13500.0
2015-03-04 14:45:00,82.86,82.91,82.84,82.85,8500.0,74.9174,74.9626,74.8993,74.9084,8500.0
2015-03-04 14:50:00,82.86,82.91,82.86,82.91,9900.0,74.9174,74.9626,74.9174,74.9626,9900.0
2015-03-04 14:55:00,82.91,83.0,82.88,83.0,9000.0,74.9626,75.044,74.9355,75.044,9000.0
2015-03-04 15:00:00,83.0,83.0,82.9,82.9,21800.0,75.044,75.044,74.9536,74.9536,21800.0
2015-03-04 15:05:00,82.9,82.91,82.85,82.88,21900.0,74.9536,74.9626,74.9084,74.9355,21900.0
2015-03-04 15:10:00,82.88,82.9,82.83,82.83,19700.0,74.9355,74.9536,74.8903,74.8903,19700.0
2015-03-04 15:15:00,82.83,82.97,82.82,82.89,28900.0,74.8903,75.0168,74.8812,74.9445,28900.0
2015-03-04 15:20:00,82.89,82.92,82.85,82.88,19200.0,74.9445,74.9716,74.9084,74.9355,19200.0
2015-03-04 15:25:00,82.88,82.92,82.83,82.92,19600.0,74.9355,74.9716,74.8903,74.9716,19600.0
2015-03-04 15:30:00,82.92,83.03,82.92,83.02,13600.0,74.9716,75.0711,74.9716,75.0621,13600.0
2015-03-04 15:35:00,83.02,83.12,83.02,83.12,21000.0,75.0621,75.1525,75.0621,75.1525,21000.0
2015-03-04 15:40:00,83.11,83.14,83.04,83.13,27100.0,75.1434,75.1706,75.0801,75.1615,27100.0
2015-03-04 15:45:00,83.12,83.13,83.08,83.09,24500.0,75.1525,75.1615,75.1163,75.1253,24500.0
2015-03-04 15:50:00,83.1,83.11,83.05,83.1,22000.0,75.1344,75.1434,75.0892,75.1344,22000.0
2015-03-04 15:55:00,83.11,83.18,83.07,83.16,54700.0,75.1434,75.2067,75.1073,75.1886,54700.0
2015-03-05 09:30:00,83.29,83.45,83.18,83.27,23300.0,75.3062,75.4508,75.2067,75.2881,23300.0
2015-03-05 09:35:00,83.26,83.48,83.15,83.48,13500.0,75.279,75.478,75.1796,75.478,13500.0
2015-03-05 09:40:00,83.48,83.53,83.3,83.34,5900.0,75.478,75.5232,75.3152,75.3514,5900.0
2015-03-05 09:45:00,83.29,83.3,83.18,83.25,7400.0,75.3062,75.3152,75.2067,75.27,7400.0
2015-03-05 09:50:00,83.28,83.35,83.17,83.17,5800.0,75.2971,75.3604,75.1977,75.1977,5800.0
2015-03-05 09:55:00,83.22,83.22,82.97,83.0,8900.0,75.2429,75.2429,75.0168,75.044,8900.0
2015-03-05 10:00:00,83.01,83.12,82.99,83.06,7700.0,75.053,75.1525,75.0349,75.0982,7700.0
2015-03-05 10:05:00,83.07,83.16,83.06,83.16,4100.0,75.1073,75.1886,75.0982,75.1886,4100.0
2015-03-05 10:10:00,83.16,83.34,83.13,83.34,10900.0,75.1886,75.3514,75.1615,75.3514,10900.0
2015-03-05 10:15:00,83.34,83.44,83.33,83.37,14600.0,75.3514,75.4418,75.3423,75.3785,14600.0
2015-03-05 10:20:00,83.38,83.57,83.38,83.57,16100.0,75.3875,75.5593,75.3875,75.5593,16100.0
2015-03-05 10:25:00,83.57,83.7,83.56,83.69,13100.0,75.5593,75.6769,75.5503,75.6678,13100.0
2015-03-05 10:30:00,83.72,83.72,83.49,83.51,17500.0,75.695,75.695,75.487,75.5051,17500.0
2015-03-05 10:35:00,83.52,83.62,83.49,83.49,8800.0,75.5141,75.6045,75.487,75.487,8800.0
2015-03-05 10:40:00,83.5,83.56,83.49,83.54,5900.0,75.496,75.5503,75.487,75.5322,5900.0
2015-03-05 10:45:00,83.54,83.62,83.54,83.59,4500.0,75.5322,75.6045,75.5322,75.5774,4500.0
2015-03-05 10:50:00,83.58,83.62,83.58,83.58,5400.0,75.5684,75.6045,75.5684,75.5684,5400.0
2015-03-05 10:55:00,83.59,83.62,83.58,83.61,7100.0,75.5774,75.6045,75.5684,75.5955,7100.0
2015-03-05 11:00:00,83.61,83.62,83.49,83.5,14000.0,75.5955,75.6045,75.487,75.496,14000.0
2015-03-05 11:05:00,83.5,83.53,83.47,83.48,12700.0,75.496,75.5232,75.4689,75.478,12700.0
2015-03-05 11:10:00,83.5,83.53,83.44,83.53,33900.0,75.496,75.5232,75.4418,75.5232,33900.0
2015-03-05 11:15:00,83.53,83.56,83.49,83.56,8500.0,75.5232,75.5503,75.487,75.5503,8500.0
2015-03-05 11:20:00,83.55,83.59,83.54,83.59,5600.0,75.5413,75.5774,75.5322,75.5774,5600.0
2015-03-05 11:25:00,83.58,83.58,83.49,83.54,5000.0,75.5684,75.5684,75.487,75.5322,5000.0
2015-03-05 11:30:00,83.56,83.62,83.55,83.57,3400.0,75.5503,75.6045,75.5413,75.5593,3400.0
2015-03-05 11:35:00,83.57,83.69,83.57,83.59,6800.0,75.5593,75.6678,75.5593,75.5774,6800.0
2015-03-05 11:40:00,83.59,83.61,83.54,83.54,13700.0,75.5774,75.5955,75.5322,75.5322,13700.0
2015-03-05 11:45:00,83.54,83.58,83.53,83.55,11900.0,75.5322,75.5684,75.5232,75.5413,11900.0
2015-03-05 11:50:00,83.55,83.6,83.54,83.56,6700.0,75.5413,75.5865,75.5322,75.5503,6700.0
2015-03-05 11:55:00,83.56,83.59,83.48,83.48,9900.0,75.5503,75.5774,75.478,75.478,9900.0
2015-03-05 12:00:00,83.47,83.47,83.43,83.47,6500.0,75.4689,75.4689,75.4328,75.4689,6500.0
2015-03-05 12:05:00,83.48,83.52,83.48,83.5,4400.0,75.478,75.5141,75.478,75.496,4400.0
2015-03-05 12:10:00,83.51,83.51,83.37,83.38,3600.0,75.5051,75.5051,75.3785,75.3875,3600.0
2015-03-05 12:15:00,83.38,83.39,83.37,83.39,3100.0,75.3875,75.3966,75.3785,75.3966,3100.0
2015-03-05 12:20:00,83.38,83.38,83.28,83.28,10800.0,75.3875,75.3875,75.2971,75.2971,10800.0
2015-03-05 12:25:00,83.29,83.3,83.19,83.19,4800.0,75.3062,75.3152,75.2158,75.2158,4800.0
2015-03-05 12:30:00,83.2,83.21,83.19,83.2,6400.0,75.2248,75.2338,75.2158,75.2248,6400.0
2015-03-05 12:35:00,83.2,83.2,83.18,83.19,6300.0,75.2248,75.2248,75.2067,75.2158,6300.0
2015-03-05 12:40:00,83.19,83.23,83.18,83.22,7900.0,75.2158,75.2519,75.2067,75.2429,7900.0
2015-03-05 12:45:00,83.2,83.24,83.15,83.16,9400.0,75.2248,75.261,75.1796,75.1886,9400.0
2015-03-05 12:50:00,83.16,83.16,83.09,83.1,7500.0,75.1886,75.1886,75.1253,75.1344,7500.0
2015-03-05 12:55:00,83.09,83.09,83.02,83.04,7300.0,75.1253,75.1253,75.0621,75.0801,7300.0
2015-03-05 13:00:00,83.04,83.16,83.04,83.13,6200.0,75.0801,75.1886,75.0801,75.1615,6200.0
2015-03-05 13:05:00,83.1,83.13,83.07,83.07,3900.0,75.1344,75.1615,75.1073,75.1073,3900.0
2015-03-05 13:10:00,83.07,83.1,83.06,83.07,4400.0,75.1073,75.1344,75.0982,75.1073,4400.0
2015-03-05 13:15:00,83.08,83.13,83.06,83.06,4400.0,75.1163,75.1615,75.0982,75.0982,4400.0
2015-03-05 13:20:00,83.06,83.12,83.04,83.12,10500.0,75.0982,75.1525,75.0801,75.1525,10500.0
2015-03-05 13:25:00,83.14,83.2,83.14,83.18,8000.0,75.1706,75.2248,75.1706,75.2067,8000.0
2015-03-05 13:30:00,83.18,83.19,83.08,83.08,3400.0,75.2067,75.2158,75.1163,75.1163,3400.0
2015-03-05 13:35:00,83.1,83.12,83.04,83.11,5700.0,75.1344,75.1525,75.0801,75.1434,5700.0
2015-03-05 13:40:00,83.09,83.13,83.01,83.13,8400.0,75.1253,75.1615,75.053,75.1615,8400.0
2015-03-05 13:45:00,83.14,83.2,83.11,83.11,5700.0,75.1706,75.2248,75.1434,75.1434,5700.0
2015-03-05 13:50:00,83.12,83.16,83.1,83.16,5200.0,75.1525,75.1886,75.1344,75.1886,5200.0
2015-03-05 13:55:00,83.16,83.2,83.11,83.12,5700.0,75.1886,75.2248,75.1434,75.1525,5700.0
2015-03-05 14:00:00,83.13,83.23,83.13,83.14,6900.0,75.1615,75.2519,75.1615,75.1706,6900.0
2015-03-05 14:05:00,83.14,83.16,83.11,83.11,4200.0,75.1706,75.1886,75.1434,75.1434,4200.0
2015-03-05 14:10:00,83.11,83.16,83.11,83.14,12200.0,75.1434,75.1886,75.1434,75.1706,12200.0
2015-03-05 14:15:00,83.14,83.16,83.04,83.04,10700.0,75.1706,75.1886,75.0801,75.0801,10700.0
2015-03-05 14:20:00,83.05,83.1,83.04,83.05,10700.0,75.0892,75.1344,75.0801,75.0892,10700.0
2015-03-05 14:25:00,83.03,83.05,82.98,83.01,3600.0,75.0711,75.0892,75.0259,75.053,3600.0
2015-03-05 14:30:00,83.02,83.03,82.94,82.94,7200.0,75.0621,75.0711,74.9897,74.9897,7200.0
2015-03-05 14:35:00,82.93,82.93,82.86,82.86,6900.0,74.9807,74.9807,74.9174,74.9174,6900.0
2015-03-05 14:40:00,82.87,82.94,82.87,82.9,12900.0,74.9264,74.9897,74.9264,74.9536,12900.0
2015-03-05 14:45:00,82.9,82.9,82.85,82.85,6900.0,74.9536,74.9536,74.9084,74.9084,6900.0
2015-03-05 14:50:00,82.86,82.93,82.85,82.9,18000.0,74.9174,74.9807,74.9084,74.9536,18000.0
2015-03-05 14:55:00,82.91,82.93,82.88,82.9,15100.0,74.9626,74.9807,74.9355,74.9536,15100.0
2015-03-05 15:00:00,82.9,82.9,82.84,82.86,19500.0,74.9536,74.9536,74.8993,74.9174,19500.0
2015-03-05 15:05:00,82.86,82.9,82.8,82.9,23700.0,74.9174,74.9536,74.8631,74.9536,23700.0
2015-03-05 15:10:00,82.89,83.0,82.86,82.99,22300.0,74.9445,75.044,74.9174,75.0349,22300.0
2015-03-05 15:15:00,82.99,83.03,82.97,82.97,10800.0,75.0349,75.0711,75.0168,75.0168,10800.0
2015-03-05 15:20:00,82.98,83.0,82.98,83.0,33700.0,75.0259,75.044,75.0259,75.044,33700.0
2015-03-05 15:25:00,83.0,83.04,83.0,83.04,11100.0,75.044,75.0801,75.044,75.0801,11100.0
2015-03-05 15:30:00,83.03,83.03,82.82,82.83,26400.0,75.0711,75.0711,74.8812,74.8903,26400.0
2015-03-05 15:35:00,82.82,82.93,82.82,82.9,21100.0,74.8812,74.9807,74.8812,74.9536,21100.0
2015-03-05 15:40:00,82.91,82.92,82.8,82.81,26500.0,74.9626,74.9716,74.8631,74.8722,26500.0
2015-03-05 15:45:00,82.81,82.92,82.79,82.91,29500.0,74.8722,74.9716,74.8541,74.9626,29500.0
2015-03-05 15:50:00,82.91,82.96,82.9,82.91,28400.0,74.9626,75.0078,74.9536,74.9626,28400.0
2015-03-05 15:55:00,82.92,82.92,82.82,82.9,108600.0,74.9716,74.9716,74.8812,74.9536,108600.0
2015-03-06 09:30:00,82.49,82.86,82.46,82.82,50100.0,74.5829,74.9174,74.5557,74.8812,50100.0
2015-03-06 09:35:00,82.82,82.87,82.58,82.62,37200.0,74.8812,74.9264,74.6642,74.7004,37200.0
2015-03-06 09:40:00,82.62,82.65,82.53,82.57,17600.0,74.7004,74.7275,74.619,74.6552,17600.0
2015-03-06 09:45:00,82.54,82.62,82.5,82.61,12400.0,74.6281,74.7004,74.5919,74.6914,12400.0
2015-03-06 09:50:00,82.61,82.62,82.39,82.42,40800.0,74.6914,74.7004,74.4924,74.5196,40800.0
2015-03-06 09:55:00,82.45,82.45,82.32,82.35,12700.0,74.5467,74.5467,74.4292,74.4563,12700.0
2015-03-06 10:00:00,82.37,82.46,82.35,82.37,12400.0,74.4744,74.5557,74.4563,74.4744,12400.0
2015-03-06 10:05:00,82.39,82.44,82.36,82.41,13500.0,74.4924,74.5377,74.4653,74.5105,13500.0
2015-03-06 10:10:00,82.42,82.59,82.42,82.52,12200.0,74.5196,74.6733,74.5196,74.61,12200.0
2015-03-06 10:15:00,82.48,82.62,82.48,82.59,8000.0,74.5738,74.7004,74.5738,74.6733,8000.0
2015-03-06 10:20:00,82.59,82.65,82.56,82.62,11200.0,74.6733,74.7275,74.6461,74.7004,11200.0
2015-03-06 10:25:00,82.62,82.65,82.57,82.63,8700.0,74.7004,74.7275,74.6552,74.7094,8700.0
2015-03-06 10:30:00,82.61,82.76,82.51,82.76,15200.0,74.6914,74.827,74.6009,74.827,15200.0
2015-03-06 10:35:00,82.76,82.81,82.64,82.75,20400.0,74.827,74.8722,74.7185,74.8179,20400.0
2015-03-06 10:40:00,82.75,82.81,82.65,82.78,22000.0,74.8179,74.8722,74.7275,74.8451,22000.0
2015-03-06 10:45:00,82.78,82.9,82.75,82.9,8500.0,74.8451,74.9536,74.8179,74.9536,8500.0
2015-03-06 10:50:00,82.89,82.9,82.77,82.82,13200.0,74.9445,74.9536,74.836,74.8812,13200.0
2015-03-06 10:55:00,82.82,82.83,82.73,82.76,11100.0,74.8812,74.8903,74.7999,74.827,11100.0
2015-03-06 11:00:00,82.78,82.84,82.69,82.69,8100.0,74.8451,74.8993,74.7637,74.7637,8100.0
2015-03-06 11:05:00,82.67,82.67,82.47,82.47,6000.0,74.7456,74.7456,74.5648,74.5648,6000.0
2015-03-06 11:10:00,82.45,82.52,82.41,82.49,13000.0,74.5467,74.61,74.5105,74.5829,13000.0
2015-03-06 11:15:00,82.44,82.49,82.35,82.4,13500.0,74.5377,74.5829,74.4563,74.5015,13500.0
2015-03-06 11:20:00,82.43,82.44,82.36,82.4,4700.0,74.5286,74.5377,74.4653,74.5015,4700.0
2015-03-06 11:25:00,82.38,82.47,82.26,82.39,11600.0,74.4834,74.5648,74.3749,74.4924,11600.0
2015-03-06 11:30:00,82.39,82.39,82.25,82.3,8900.0,74.4924,74.4924,74.3659,74.4111,8900.0
2015-03-06 11:35:00,82.3,82.38,82.29,82.37,5100.0,74.4111,74.4834,74.402,74.4744,5100.0
2015-03-06 11:40:00,82.36,82.38,82.21,82.25,8500.0,74.4653,74.4834,74.3297,74.3659,8500.0
2015-03-06 11:45:00,82.26,82.26,82.17,82.17,7500.0,74.3749,74.3749,74.2935,74.2935,7500.0
2015-03-06 11:50:00,82.18,82.27,82.12,82.25,5100.0,74.3026,74.3839,74.2483,74.3659,5100.0
2015-03-06 11:55:00,82.25,82.27,82.19,82.23,17700.0,74.3659,74.3839,74.3116,74.3478,17700.0
2015-03-06 12:00:00,82.27,82.42,82.21,82.42,11900.0,74.3839,74.5196,74.3297,74.5196,11900.0
2015-03-06 12:05:00,82.39,82.44,82.37,82.42,2700.0,74.4924,74.5377,74.4744,74.5196,2700.0
2015-03-06 12:10:00,82.44,82.44,82.33,82.36,5200.0,74.5377,74.5377,74.4382,74.4653,5200.0
2015-03-06 12:15:00,82.35,82.37,82.13,82.17,12600.0,74.4563,74.4744,74.2574,74.2935,12600.0
2015-03-06 12:20:00,82.22,82.22,81.97,82.0,34200.0,74.3387,74.3387,74.1127,74.1398,34200.0
2015-03-06 12:25:00,82.03,82.13,82.0,82.07,6900.0,74.167,74.2574,74.1398,74.2031,6900.0
2015-03-06 12:30:00,82.1,82.15,82.01,82.15,8600.0,74.2302,74.2754,74.1489,74.2754,8600.0
2015-03-06 12:35:00,82.13,82.14,82.03,82.08,15600.0,74.2574,74.2664,74.167,74.2122,15600.0
2015-03-06 12:40:00,82.08,82.14,81.98,81.98,6600.0,74.2122,74.2664,74.1217,74.1217,6600.0
2015-03-06 12:45:00,82.0,82.04,81.97,82.0,8200.0,74.1398,74.176,74.1127,74.1398,8200.0
2015-03-06 12:50:00,82.0,82.0,81.82,81.82,26700.0,74.1398,74.1398,73.9771,73.9771,26700.0
2015-03-06 12:55:00,81.84,81.88,81.78,81.86,11900.0,73.9952,74.0313,73.9409,74.0132,11900.0
2015-03-06 13:00:00,81.87,81.97,81.78,81.81,5400.0,74.0223,74.1127,73.9409,73.968,5400.0
2015-03-06 13:05:00,81.79,81.86,81.73,81.79,8100.0,73.95,74.0132,73.8957,73.95,8100.0
2015-03-06 13:10:00,81.83,81.85,81.77,81.84,10300.0,73.9861,74.0042,73.9319,73.9952,10300.0
2015-03-06 13:15:00,81.85,81.86,81.75,81.75,10200.0,74.0042,74.0132,73.9138,73.9138,10200.0
2015-03-06 13:20:00,81.75,81.77,81.67,81.68,8600.0,73.9138,73.9319,73.8415,73.8505,8600.0
2015-03-06 13:25:00,81.67,81.77,81.59,81.77,10900.0,73.8415,73.9319,73.7691,73.9319,10900.0
2015-03-06 13:30:00,81.75,81.75,81.65,81.68,7600.0,73.9138,73.9138,73.8234,73.8505,7600.0
2015-03-06 13:35:00,81.67,81.71,81.64,81.71,7200.0,73.8415,73.8776,73.8143,73.8776,7200.0
2015-03-06 13:40:00,81.7,81.7,81.56,81.56,9500.0,73.8686,73.8686,73.742,73.742,9500.0
2015-03-06 13:45:00,81.56,81.61,81.54,81.6,9600.0,73.742,73.7872,73.7239,73.7782,9600.0
2015-03-06 13:50:00,81.58,81.61,81.53,81.55,25400.0,73.7601,73.7872,73.7149,73.733,25400.0
2015-03-06 13:55:00,81.56,81.65,81.56,81.65,5800.0,73.742,73.8234,73.742,73.8234,5800.0
2015-03-06 14:00:00,81.65,81.92,81.65,81.79,46000.0,73.8234,74.0675,73.8234,73.95,46000.0
2015-03-06 14:05:00,81.76,81.78,81.68,81.69,11200.0,73.9228,73.9409,73.8505,73.8595,11200.0
2015-03-06 14:10:00,81.69,81.8,81.69,81.75,11500.0,73.8595,73.959,73.8595,73.9138,11500.0
2015-03-06 14:15:00,81.75,81.75,81.62,81.65,11600.0,73.9138,73.9138,73.7963,73.8234,11600.0
2015-03-06 14:20:00,81.65,81.69,81.52,81.69,22800.0,73.8234,73.8595,73.7058,73.8595,22800.0
2015-03-06 14:25:00,81.69,81.7,81.57,81.59,12400.0,73.8595,73.8686,73.751,73.7691,12400.0
2015-03-06 14:30:00,81.58,81.71,81.58,81.71,5800.0,73.7601,73.8776,73.7601,73.8776,5800.0
2015-03-06 14:35:00,81.73,81.73,81.63,81.65,11400.0,73.8957,73.8957,73.8053,73.8234,11400.0
2015-03-06 14:40:00,81.63,81.63,81.52,81.58,8000.0,73.8053,73.8053,73.7058,73.7601,8000.0
2015-03-06 14:45:00,81.58,81.64,81.58,81.63,10600.0,73.7601,73.8143,73.7601,73.8053,10600.0
2015-03-06 14:50:00,81.62,81.68,81.61,81.67,8200.0,73.7963,73.8505,73.7872,73.8415,8200.0
2015-03-06 14:55:00,81.67,81.67,81.62,81.66,13500.0,73.8415,73.8415,73.7963,73.8324,13500.0
2015-03-06 15:00:00,81.65,81.76,81.64,81.71,13300.0,73.8234,73.9228,73.8143,73.8776,13300.0
2015-03-06 15:05:00,81.71,81.75,81.64,81.66,13700.0,73.8776,73.9138,73.8143,73.8324,13700.0
2015-03-06 15:10:00,81.66,81.66,81.59,81.61,8200.0,73.8324,73.8324,73.7691,73.7872,8200.0
2015-03-06 15:15:00,81.62,81.63,81.53,81.57,9300.0,73.7963,73.8053,73.7149,73.751,9300.0
2015-03-06 15:20:00,81.57,81.58,81.5,81.57,11200.0,73.751,73.7601,73.6878,73.751,11200.0
2015-03-06 15:25:00,81.57,81.58,81.39,81.4,22400.0,73.751,73.7601,73.5883,73.5973,22400.0
2015-03-06 15:30:00,81.4,81.49,81.36,81.45,32500.0,73.5973,73.6787,73.5612,73.6425,32500.0
2015-03-06 15:35:00,81.46,81.46,81.36,81.42,28500.0,73.6516,73.6516,73.5612,73.6154,28500.0
2015-03-06 15:40:00,81.41,81.47,81.38,81.47,48700.0,73.6064,73.6606,73.5793,73.6606,48700.0
2015-03-06 15:45:00,81.47,81.52,81.32,81.34,42500.0,73.6606,73.7058,73.525,73.5431,42500.0
2015-03-06 15:50:00,81.34,81.46,81.34,81.4,35200.0,73.5431,73.6516,73.5431,73.5973,35200.0
2015-03-06 15:55:00,81.41,81.53,81.37,81.52,73100.0,73.6064,73.7149,73.5702,73.7058,73100.0
2015-03-09 09:30:00,81.44,81.95,81.37,81.7,37600.0,73.6335,74.0946,73.5702,73.8686,37600.0
2015-03-09 09:35:00,81.73,81.88,81.56,81.75,22800.0,73.8957,74.0313,73.742,73.9138,22800.0
2015-03-09 09:40:00,81.77,81.86,81.71,81.74,22300.0,73.9319,74.0132,73.8776,73.9048,22300.0
2015-03-09 09:45:00,81.74,81.82,81.62,81.78,18700.0,73.9048,73.9771,73.7963,73.9409,18700.0
2015-03-09 09:50:00,81.78,81.8,81.65,81.78,22800.0,73.9409,73.959,73.8234,73.9409,22800.0
2015-03-09 09:55:00,81.79,81.99,81.79,81.99,14800.0,73.95,74.1308,73.95,74.1308,14800.0
2015-03-09 10:00:00,81.98,82.05,81.94,82.05,28200.0,74.1217,74.185,74.0856,74.185,28200.0
2015-03-09 10:05:00,82.05,82.05,81.9,81.9,16000.0,74.185,74.185,74.0494,74.0494,16000.0
2015-03-09 10:10:00,81.92,82.01,81.89,81.94,12900.0,74.0675,74.1489,74.0404,74.0856,12900.0
2015-03-09 10:15:00,81.95,81.95,81.83,81.91,32700.0,74.0946,74.0946,73.9861,74.0585,32700.0
2015-03-09 10:20:00,81.89,81.99,81.89,81.94,35000.0,74.0404,74.1308,74.0404,74.0856,35000.0
2015-03-09 10:25:00,81.93,81.96,81.88,81.94,13800.0,74.0765,74.1037,74.0313,74.0856,13800.0
2015-03-09 10:30:00,81.94,82.12,81.93,82.12,13700.0,74.0856,74.2483,74.0765,74.2483,13700.0
2015-03-09 10:35:00,82.13,82.14,82.0,82.02,44600.0,74.2574,74.2664,74.1398,74.1579,44600.0
2015-03-09 10:40:00,82.02,82.2,82.02,82.2,9000.0,74.1579,74.3207,74.1579,74.3207,9000.0
2015-03-09 10:45:00,82.19,82.24,82.15,82.2,14600.0,74.3116,74.3568,74.2754,74.3207,14600.0
2015-03-09 10:50:00,82.2,82.25,82.17,82.25,10900.0,74.3207,74.3659,74.2935,74.3659,10900.0
2015-03-09 10:55:00,82.26,82.26,82.21,82.21,8500.0,74.3749,74.3749,74.3297,74.3297,8500.0
2015-03-09 11:00:00,82.2,82.21,82.13,82.17,12100.0,74.3207,74.3297,74.2574,74.2935,12100.0
2015-03-09 11:05:00,82.16,82.19,82.1,82.1,30500.0,74.2845,74.3116,74.2302,74.2302,30500.0
2015-03-09 11:10:00,82.1,82.13,82.07,82.07,3500.0,74.2302,74.2574,74.2031,74.2031,3500.0
2015-03-09 11:15:00,82.07,82.23,82.06,82.16,16500.0,74.2031,74.3478,74.1941,74.2845,16500.0
2015-03-09 11:20:00,82.16,82.19,82.11,82.17,17500.0,74.2845,74.3116,74.2393,74.2935,17500.0
2015-03-09 11:25:00,82.17,82.25,82.16,82.25,9600.0,74.2935,74.3659,74.2845,74.3659,9600.0
2015-03-09 11:30:00,82.23,82.24,82.21,82.23,4600.0,74.3478,74.3568,74.3297,74.3478,4600.0
2015-03-09 11:35:00,82.24,82.36,82.24,82.33,15300.0,74.3568,74.4653,74.3568,74.4382,15300.0
2015-03-09 11:40:00,82.33,82.44,82.33,82.34,19700.0,74.4382,74.5377,74.4382,74.4472,19700.0
2015-03-09 11:45:00,82.33,82.35,82.17,82.17,22400.0,74.4382,74.4563,74.2935,74.2935,22400.0
2015-03-09 11:50:00,82.19,82.21,82.14,82.16,19400.0,74.3116,74.3297,74.2664,74.2845,19400.0
2015-03-09 11:55:00,82.16,82.17,82.04,82.12,28600.0,74.2845,74.2935,74.176,74.2483,28600.0
2015-03-09 12:00:00,82.12,82.14,82.06,82.09,11900.0,74.2483,74.2664,74.1941,74.2212,11900.0
2015-03-09 12:05:00,82.08,82.09,81.98,81.98,16100.0,74.2122,74.2212,74.1217,74.1217,16100.0
2015-03-09 12:10:00,81.98,82.03,81.97,82.03,10100.0,74.1217,74.167,74.1127,74.167,10100.0
2015-03-09 12:15:00,82.03,82.05,81.98,81.98,15100.0,74.167,74.185,74.1217,74.1217,15100.0
2015-03-09 12:20:00,81.98,81.98,81.87,81.9,13200.0,74.1217,74.1217,74.0223,74.0494,13200.0
2015-03-09 12:25:00,81.9,81.9,81.83,81.87,18300.0,74.0494,74.0494,73.9861,74.0223,18300.0
2015-03-09 12:30:00,81.86,81.89,81.82,81.83,15200.0,74.0132,74.0404,73.9771,73.9861,15200.0
2015-03-09 12:35:00,81.83,81.99,81.82,81.98,23900.0,73.9861,74.1308,73.9771,74.1217,23900.0
2015-03-09 12:40:00,81.98,82.01,81.96,82.0,21300.0,74.1217,74.1489,74.1037,74.1398,21300.0
2015-03-09 12:45:00,82.0,82.02,81.94,81.98,19600.0,74.1398,74.1579,74.0856,74.1217,19600.0
2015-03-09 12:50:00,81.98,82.0,81.97,82.0,14900.0,74.1217,74.1398,74.1127,74.1398,14900.0
2015-03-09 12:55:00,82.0,82.03,81.98,82.01,17500.0,74.1398,74.167,74.1217,74.1489,17500.0
2015-03-09 13:00:00,82.03,82.05,81.96,81.96,9100.0,74.167,74.185,74.1037,74.1037,9100.0
2015-03-09 13:05:00,81.97,82.03,81.96,82.01,18200.0,74.1127,74.167,74.1037,74.1489,18200.0
2015-03-09 13:10:00,82.03,82.07,82.02,82.05,7400.0,74.167,74.2031,74.1579,74.185,7400.0
2015-03-09 13:15:00,82.05,82.08,81.95,82.08,20300.0,74.185,74.2122,74.0946,74.2122,20300.0
2015-03-09 13:20:00,82.07,82.13,82.0,82.1,19500.0,74.2031,74.2574,74.1398,74.2302,19500.0
2015-03-09 13:25:00,82.1,82.1,82.02,82.02,68800.0,74.2302,74.2302,74.1579,74.1579,68800.0
2015-03-09 13:30:00,82.03,82.18,82.01,82.18,18800.0,74.167,74.3026,74.1489,74.3026,18800.0
2015-03-09 13:35:00,82.17,82.18,82.14,82.15,6500.0,74.2935,74.3026,74.2664,74.2754,6500.0
2015-03-09 13:40:00,82.15,82.2,82.13,82.17,11300.0,74.2754,74.3207,74.2574,74.2935,11300.0
2015-03-09 13:45:00,82.17,82.22,82.17,82.19,9900.0,74.2935,74.3387,74.2935,74.3116,9900.0
2015-03-09 13:50:00,82.18,82.24,82.14,82.24,22400.0,74.3026,74.3568,74.2664,74.3568,22400.0
2015-03-09 13:55:00,82.25,82.27,82.21,82.23,5500.0,74.3659,74.3839,74.3297,74.3478,5500.0
2015-03-09 14:00:00,82.25,82.25,82.15,82.2,19800.0,74.3659,74.3659,74.2754,74.3207,19800.0
2015-03-09 14:05:00,82.19,82.2,82.11,82.14,13900.0,74.3116,74.3207,74.2393,74.2664,13900.0
2015-03-09 14:10:00,82.13,82.16,82.02,82.04,8500.0,74.2574,74.2845,74.1579,74.176,8500.0
2015-03-09 14:15:00,82.03,82.1,82.01,82.02,7300.0,74.167,74.2302,74.1489,74.1579,7300.0
2015-03-09 14:20:00,82.0,82.1,82.0,82.05,15200.0,74.1398,74.2302,74.1398,74.185,15200.0
2015-03-09 14:25:00,82.06,82.07,82.02,82.05,4400.0,74.1941,74.2031,74.1579,74.185,4400.0
2015-03-09 14:30:00,82.05,82.07,82.02,82.04,6100.0,74.185,74.2031,74.1579,74.176,6100.0
2015-03-09 14:35:00,82.04,82.06,82.02,82.05,7400.0,74.176,74.1941,74.1579,74.185,7400.0
2015-03-09 14:40:00,82.04,82.06,82.02,82.05,8900.0,74.176,74.1941,74.1579,74.185,8900.0
2015-03-09 14:45:00,82.04,82.13,82.04,82.08,15700.0,74.176,74.2574,74.176,74.2122,15700.0
2015-03-09 14:50:00,82.09,82.11,82.05,82.09,24700.0,74.2212,74.2393,74.185,74.2212,24700.0
2015-03-09 14:55:00,82.09,82.1,82.06,82.1,8200.0,74.2212,74.2302,74.1941,74.2302,8200.0
2015-03-09 15:00:00,82.09,82.2,82.05,82.15,39100.0,74.2212,74.3207,74.185,74.2754,39100.0
2015-03-09 15:05:00,82.14,82.22,82.13,82.22,8200.0,74.2664,74.3387,74.2574,74.3387,8200.0
2015-03-09 15:10:00,82.23,82.28,82.21,82.22,12200.0,74.3478,74.393,74.3297,74.3387,12200.0
2015-03-09 15:15:00,82.23,82.23,82.21,82.23,7600.0,74.3478,74.3478,74.3297,74.3478,7600.0
2015-03-09 15:20:00,82.23,82.29,82.21,82.27,10500.0,74.3478,74.402,74.3297,74.3839,10500.0
2015-03-09 15:25:00,82.26,82.32,82.23,82.32,13800.0,74.3749,74.4292,74.3478,74.4292,13800.0
2015-03-09 15:30:00,82.32,82.4,82.32,82.38,19400.0,74.4292,74.5015,74.4292,74.4834,19400.0
2015-03-09 15:35:00,82.38,82.4,82.34,82.36,16000.0,74.4834,74.5015,74.4472,74.4653,16000.0
2015-03-09 15:40:00,82.34,82.44,82.33,82.42,18000.0,74.4472,74.5377,74.4382,74.5196,18000.0
2015-03-09 15:45:00,82.42,82.51,82.42,82.46,35800.0,74.5196,74.6009,74.5196,74.5557,35800.0
2015-03-09 15:50:00,82.47,82.49,82.44,82.48,57900.0,74.5648,74.5829,74.5377,74.5738,57900.0
2015-03-09 15:55:00,82.48,82.54,82.48,82.48,101300.0,74.5738,74.6281,74.5738,74.5738,101300.0
2015-03-10 09:30:00,81.77,81.77,81.39,81.54,37900.0,73.9319,73.9319,73.5883,73.7239,37900.0
2015-03-10 09:35:00,81.55,81.64,81.4,81.49,12000.0,73.733,73.8143,73.5973,73.6787,12000.0
2015-03-10 09:40:00,81.53,81.53,81.3,81.35,13300.0,73.7149,73.7149,73.5069,73.5521,13300.0
2015-03-10 09:45:00,81.35,81.39,81.28,81.35,11700.0,73.5521,73.5883,73.4888,73.5521,11700.0
2015-03-10 09:50:00,81.33,81.35,81.23,81.32,20900.0,73.5341,73.5521,73.4436,73.525,20900.0
2015-03-10 09:55:00,81.3,81.31,81.23,81.26,7100.0,73.5069,73.516,73.4436,73.4708,7100.0
2015-03-10 10:00:00,81.25,81.34,81.16,81.34,13400.0,73.4617,73.5431,73.3803,73.5431,13400.0
2015-03-10 10:05:00,81.34,81.34,81.18,81.22,8400.0,73.5431,73.5431,73.3984,73.4346,8400.0
2015-03-10 10:10:00,81.23,81.37,81.19,81.34,20900.0,73.4436,73.5702,73.4075,73.5431,20900.0
2015-03-10 10:15:00,81.34,81.34,81.15,81.22,11000.0,73.5431,73.5431,73.3713,73.4346,11000.0
2015-03-10 10:20:00,81.24,81.24,81.18,81.18,6500.0,73.4527,73.4527,73.3984,73.3984,6500.0
2015-03-10 10:25:00,81.18,81.22,81.05,81.17,21900.0,73.3984,73.4346,73.2809,73.3894,21900.0
2015-03-10 10:30:00,81.16,81.16,81.0,81.04,6700.0,73.3803,73.3803,73.2357,73.2718,6700.0
2015-03-10 10:35:00,81.04,81.08,80.89,80.92,13300.0,73.2718,73.308,73.1362,73.1634,13300.0
2015-03-10 10:40:00,80.91,80.96,80.89,80.9,6100.0,73.1543,73.1995,73.1362,73.1453,6100.0
2015-03-10 10:45:00,80.93,81.07,80.93,81.06,5100.0,73.1724,73.299,73.1724,73.2899,5100.0
2015-03-10 10:50:00,81.07,81.16,81.07,81.11,4900.0,73.299,73.3803,73.299,73.3351,4900.0
2015-03-10 10:55:00,81.1,81.14,80.97,80.97,18200.0,73.3261,73.3623,73.2086,73.2086,18200.0
2015-03-10 11:00:00,80.95,81.0,80.85,80.87,18100.0,73.1905,73.2357,73.1001,73.1181,18100.0
2015-03-10 11:05:00,80.87,80.88,80.81,80.87,35500.0,73.1181,73.1272,73.0639,73.1181,35500.0
2015-03-10 11:10:00,80.87,80.93,80.87,80.89,11500.0,73.1181,73.1724,73.1181,73.1362,11500.0
2015-03-10 11:15:00,80.91,80.98,80.88,80.98,18600.0,73.1543,73.2176,73.1272,73.2176,18600.0
2015-03-10 11:20:00,80.97,81.11,80.96,81.03,20800.0,73.2086,73.3351,73.1995,73.2628,20800.0
2015-03-10 11:25:00,81.04,81.06,81.01,81.06,21000.0,73.2718,73.2899,73.2447,73.2899,21000.0
2015-03-10 11:30:00,81.05,81.08,81.0,81.0,9000.0,73.2809,73.308,73.2357,73.2357,9000.0
2015-03-10 11:35:00,81.0,81.11,80.99,81.1,33100.0,73.2357,73.3351,73.2266,73.3261,33100.0
2015-03-10 11:40:00,81.09,81.14,81.04,81.12,20000.0,73.3171,73.3623,73.2718,73.3442,20000.0
2015-03-10 11:45:00,81.1,81.17,81.06,81.14,10400.0,73.3261,73.3894,73.2899,73.3623,10400.0
2015-03-10 11:50:00,81.15,81.16,81.1,81.12,15200.0,73.3713,73.3803,73.3261,73.3442,15200.0
2015-03-10 11:55:00,81.1,81.14,81.09,81.11,35000.0,73.3261,73.3623,73.3171,73.3351,35000.0
2015-03-10 12:00:00,81.11,81.12,81.05,81.12,15700.0,73.3351,73.3442,73.2809,73.3442,15700.0
2015-03-10 12:05:00,81.09,81.1,81.06,81.1,10800.0,73.3171,73.3261,73.2899,73.3261,10800.0
2015-03-10 12:10:00,81.11,81.21,81.11,81.18,5100.0,73.3351,73.4256,73.3351,73.3984,5100.0
2015-03-10 12:15:00,81.17,81.21,81.16,81.19,8100.0,73.3894,73.4256,73.3803,73.4075,8100.0
2015-03-10 12:20:00,81.19,81.19,81.15,81.15,9500.0,73.4075,73.4075,73.3713,73.3713,9500.0
2015-03-10 12:25:00,81.16,81.17,81.11,81.11,6200.0,73.3803,73.3894,73.3351,73.3351,6200.0
2015-03-10 12:30:00,81.11,81.15,81.1,81.15,5100.0,73.3351,73.3713,73.3261,73.3713,5100.0
2015-03-10 12:35:00,81.15,81.24,81.15,81.24,4200.0,73.3713,73.4527,73.3713,73.4527,4200.0
2015-03-10 12:40:00,81.22,81.24,81.17,81.21,2100.0,73.4346,73.4527,73.3894,73.4256,2100.0
2015-03-10 12:45:00,81.19,81.24,81.16,81.2,5100.0,73.4075,73.4527,73.3803,73.4165,5100.0
2015-03-10 12:50:00,81.2,81.31,81.18,81.25,9100.0,73.4165,73.516,73.3984,73.4617,9100.0
2015-03-10 12:55:00,81.22,81.31,81.2,81.2,5700.0,73.4346,73.516,73.4165,73.4165,5700.0
2015-03-10 13:00:00,81.19,81.24,81.19,81.23,2200.0,73.4075,73.4527,73.4075,73.4436,2200.0
2015-03-10 13:05:00,81.23,81.25,81.18,81.2,3100.0,73.4436,73.4617,73.3984,73.4165,3100.0
2015-03-10 13:10:00,81.19,81.23,81.17,81.21,4600.0,73.4075,73.4436,73.3894,73.4256,4600.0
2015-03-10 13:15:00,81.21,81.25,81.21,81.24,6700.0,73.4256,73.4617,73.4256,73.4527,6700.0
2015-03-10 13:20:00,81.23,81.32,81.23,81.32,8700.0,73.4436,73.525,73.4436,73.525,8700.0
2015-03-10 13:25:00,81.32,81.33,81.22,81.22,4400.0,73.525,73.5341,73.4346,73.4346,4400.0
2015-03-10 13:30:00,81.21,81.23,81.18,81.18,3800.0,73.4256,73.4436,73.3984,73.3984,3800.0
2015-03-10 13:35:00,81.18,81.23,81.18,81.22,4100.0,73.3984,73.4436,73.3984,73.4346,4100.0
2015-03-10 13:40:00,81.2,81.23,81.18,81.22,4000.0,73.4165,73.4436,73.3984,73.4346,4000.0
2015-03-10 13:45:00,81.21,81.39,81.21,81.36,27100.0,73.4256,73.5883,73.4256,73.5612,27100.0
2015-03-10 13:50:00,81.36,81.52,81.34,81.45,20200.0,73.5612,73.7058,73.5431,73.6425,20200.0
2015-03-10 13:55:00,81.44,81.45,81.34,81.35,8800.0,73.6335,73.6425,73.5431,73.5521,8800.0
2015-03-10 14:00:00,81.33,81.55,81.33,81.55,47600.0,73.5341,73.733,73.5341,73.733,47600.0
2015-03-10 14:05:00,81.55,81.6,81.43,81.45,28600.0,73.733,73.7782,73.6245,73.6425,28600.0
2015-03-10 14:10:00,81.49,81.5,81.4,81.4,8800.0,73.6787,73.6878,73.5973,73.5973,8800.0
2015-03-10 14:15:00,81.39,81.43,81.35,81.39,6900.0,73.5883,73.6245,73.5521,73.5883,6900.0
2015-03-10 14:20:00,81.41,81.42,81.31,81.36,7300.0,73.6064,73.6154,73.516,73.5612,7300.0
2015-03-10 14:25:00,81.37,81.42,81.35,81.35,8100.0,73.5702,73.6154,73.5521,73.5521,8100.0
2015-03-10 14:30:00,81.32,81.35,81.29,81.31,8700.0,73.525,73.5521,73.4979,73.516,8700.0
2015-03-10 14:35:00,81.31,81.32,81.24,81.28,8100.0,73.516,73.525,73.4527,73.4888,8100.0
2015-03-10 14:40:00,81.27,81.27,81.18,81.23,5200.0,73.4798,73.4798,73.3984,73.4436,5200.0
2015-03-10 14:45:00,81.23,81.37,81.23,81.28,11600.0,73.4436,73.5702,73.4436,73.4888,11600.0
2015-03-10 14:50:00,81.29,81.32,81.22,81.23,9600.0,73.4979,73.525,73.4346,73.4436,9600.0
2015-03-10 14:55:00,81.22,81.26,81.18,81.2,14300.0,73.4346,73.4708,73.3984,73.4165,14300.0
2015-03-10 15:00:00,81.2,81.26,81.18,81.21,11200.0,73.4165,73.4708,73.3984,73.4256,11200.0
2015-03-10 15:05:00,81.2,81.31,81.18,81.28,10100.0,73.4165,73.516,73.3984,73.4888,10100.0
2015-03-10 15:10:00,81.25,81.34,81.24,81.3,23000.0,73.4617,73.5431,73.4527,73.5069,23000.0
2015-03-10 15:15:00,81.3,81.41,81.3,81.39,25600.0,73.5069,73.6064,73.5069,73.5883,25600.0
2015-03-10 15:20:00,81.4,81.48,81.39,81.46,30300.0,73.5973,73.6697,73.5883,73.6516,30300.0
2015-03-10 15:25:00,81.46,81.47,81.32,81.35,31100.0,73.6516,73.6606,73.525,73.5521,31100.0
2015-03-10 15:30:00,81.35,81.37,81.29,81.33,41000.0,73.5521,73.5702,73.4979,73.5341,41000.0
2015-03-10 15:35:00,81.33,81.44,81.33,81.43,44100.0,73.5341,73.6335,73.5341,73.6245,44100.0
2015-03-10 15:40:00,81.45,81.56,81.43,81.46,44000.0,73.6425,73.742,73.6245,73.6516,44000.0
2015-03-10 15:45:00,81.46,81.59,81.44,81.56,62800.0,73.6516,73.7691,73.6335,73.742,62800.0
2015-03-10 15:50:00,81.52,81.56,81.36,81.39,95000.0,73.7058,73.742,73.5612,73.5883,95000.0
2015-03-10 15:55:00,81.39,81.44,81.27,81.27,234200.0,73.5883,73.6335,73.4798,73.4798,234200.0
2015-03-11 09:30:00,80.99,81.35,80.95,81.27,51000.0,73.2266,73.5521,73.1905,73.4798,51000.0
2015-03-11 09:35:00,81.26,81.45,81.14,81.39,41400.0,73.4708,73.6425,73.3623,73.5883,41400.0
2015-03-11 09:40:00,81.4,81.74,81.38,81.68,3500.0,73.5973,73.9048,73.5793,73.8505,3500.0
2015-03-11 09:45:00,81.64,81.8,81.62,81.69,16100.0,73.8143,73.959,73.7963,73.8595,16100.0
2015-03-11 09:50:00,81.74,81.8,81.64,81.69,7900.0,73.9048,73.959,73.8143,73.8595,7900.0
2015-03-11 09:55:00,81.69,81.86,81.68,81.85,6700.0,73.8595,74.0132,73.8505,74.0042,6700.0
2015-03-11 10:00:00,81.81,81.83,81.69,81.76,7300.0,73.968,73.9861,73.8595,73.9228,7300.0
2015-03-11 10:05:00,81.77,81.83,81.74,81.78,8300.0,73.9319,73.9861,73.9048,73.9409,8300.0
2015-03-11 10:10:00,81.75,81.75,81.55,81.61,13300.0,73.9138,73.9138,73.733,73.7872,13300.0
2015-03-11 10:15:00,81.62,81.67,81.59,81.61,9500.0,73.7963,73.8415,73.7691,73.7872,9500.0
2015-03-11 10:20:00,81.62,81.69,81.6,81.66,7400.0,73.7963,73.8595,73.7782,73.8324,7400.0
2015-03-11 10:25:00,81.66,81.7,81.63,81.64,17600.0,73.8324,73.8686,73.8053,73.8143,17600.0
2015-03-11 10:30:00,81.67,81.71,81.6,81.61,9300.0,73.8415,73.8776,73.7782,73.7872,9300.0
2015-03-11 10:35:00,81.55,81.58,81.48,81.58,8900.0,73.733,73.7601,73.6697,73.7601,8900.0
2015-03-11 10:40:00,81.58,81.58,81.45,81.48,5500.0,73.7601,73.7601,73.6425,73.6697,5500.0
2015-03-11 10:45:00,81.48,81.57,81.45,81.54,8400.0,73.6697,73.751,73.6425,73.7239,8400.0
2015-03-11 10:50:00,81.53,81.62,81.49,81.62,6700.0,73.7149,73.7963,73.6787,73.7963,6700.0
2015-03-11 10:55:00,81.6,81.61,81.53,81.57,5200.0,73.7782,73.7872,73.7149,73.751,5200.0
2015-03-11 11:00:00,81.56,81.65,81.56,81.6,6800.0,73.742,73.8234,73.742,73.7782,6800.0
2015-03-11 11:05:00,81.6,81.62,81.55,81.57,8800.0,73.7782,73.7963,73.733,73.751,8800.0
2015-03-11 11:10:00,81.58,81.68,81.58,81.65,4300.0,73.7601,73.8505,73.7601,73.8234,4300.0
2015-03-11 11:15:00,81.65,81.7,81.65,81.69,4500.0,73.8234,73.8686,73.8234,73.8595,4500.0
2015-03-11 11:20:00,81.66,81.66,81.56,81.56,4700.0,73.8324,73.8324,73.742,73.742,4700.0
2015-03-11 11:25:00,81.57,81.74,81.57,81.73,6500.0,73.751,73.9048,73.751,73.8957,6500.0
2015-03-11 11:30:00,81.71,81.76,81.66,81.74,9100.0,73.8776,73.9228,73.8324,73.9048,9100.0
2015-03-11 11:35:00,81.73,81.76,81.7,81.72,7900.0,73.8957,73.9228,73.8686,73.8867,7900.0
2015-03-11 11:40:00,81.71,81.74,81.69,81.71,4700.0,73.8776,73.9048,73.8595,73.8776,4700.0
2015-03-11 11:45:00,81.71,81.77,81.68,81.73,6800.0,73.8776,73.9319,73.8505,73.8957,6800.0
2015-03-11 11:50:00,81.71,81.76,81.68,81.71,12000.0,73.8776,73.9228,73.8505,73.8776,12000.0
2015-03-11 11:55:00,81.71,81.71,81.62,81.62,6000.0,73.8776,73.8776,73.7963,73.7963,6000.0
2015-03-11 12:00:00,81.63,81.66,81.49,81.49,11200.0,73.8053,73.8324,73.6787,73.6787,11200.0
2015-03-11 12:05:00,81.5,81.57,81.49,81.52,12800.0,73.6878,73.751,73.6787,73.7058,12800.0
2015-03-11 12:10:00,81.51,81.56,81.5,81.56,15800.0,73.6968,73.742,73.6878,73.742,15800.0
2015-03-11 12:15:00,81.55,81.63,81.52,81.62,12400.0,73.733,73.8053,73.7058,73.7963,12400.0
2015-03-11 12:20:00,81.61,81.61,81.46,81.46,11200.0,73.7872,73.7872,73.6516,73.6516,11200.0
2015-03-11 12:25:00,81.46,81.46,81.38,81.44,14000.0,73.6516,73.6516,73.5793,73.6335,14000.0
2015-03-11 12:30:00,81.42,81.45,81.34,81.45,9700.0,73.6154,73.6425,73.5431,73.6425,9700.0
2015-03-11 12:35:00,81.45,81.45,81.29,81.37,16900.0,73.6425,73.6425,73.4979,73.5702,16900.0
2015-03-11 12:40:00,81.38,81.38,81.27,81.28,10800.0,73.5793,73.5793,73.4798,73.4888,10800.0
2015-03-11 12:45:00,81.28,81.3,81.21,81.21,18000.0,73.4888,73.5069,73.4256,73.4256,18000.0
2015-03-11 12:50:00,81.24,81.33,81.24,81.32,11200.0,73.4527,73.5341,73.4527,73.525,11200.0
2015-03-11 12:55:00,81.32,81.34,81.27,81.3,6800.0,73.525,73.5431,73.4798,73.5069,6800.0
2015-03-11 13:00:00,81.27,81.31,81.25,81.26,7200.0,73.4798,73.516,73.4617,73.4708,7200.0
2015-03-11 13:05:00,81.26,81.38,81.26,81.38,7300.0,73.4708,73.5793,73.4708,73.5793,7300.0
2015-03-11 13:10:00,81.36,81.36,81.29,81.32,7300.0,73.5612,73.5612,73.4979,73.525,7300.0
2015-03-11 13:15:00,81.34,81.35,81.31,81.32,8100.0,73.5431,73.5521,73.516,73.525,8100.0
2015-03-11 13:20:00,81.33,81.42,81.33,81.39,6300.0,73.5341,73.6154,73.5341,73.5883,6300.0
2015-03-11 13:25:00,81.4,81.42,81.34,81.34,5800.0,73.5973,73.6154,73.5431,73.5431,5800.0
2015-03-11 13:30:00,81.33,81.33,81.2,81.22,4400.0,73.5341,73.5341,73.4165,73.4346,4400.0
2015-03-11 13:35:00,81.2,81.29,81.19,81.28,6400.0,73.4165,73.4979,73.4075,73.4888,6400.0
2015-03-11 13:40:00,81.3,81.31,81.23,81.25,4900.0,73.5069,73.516,73.4436,73.4617,4900.0
2015-03-11 13:45:00,81.23,81.23,81.11,81.12,8500.0,73.4436,73.4436,73.3351,73.3442,8500.0
2015-03-11 13:50:00,81.11,81.15,81.08,81.15,7200.0,73.3351,73.3713,73.308,73.3713,7200.0
2015-03-11 13:55:00,81.14,81.14,81.08,81.09,12300.0,73.3623,73.3623,73.308,73.3171,12300.0
2015-03-11 14:00:00,81.1,81.11,81.02,81.1,4500.0,73.3261,73.3351,73.2538,73.3261,4500.0
2015-03-11 14:05:00,81.1,81.1,81.01,81.1,15100.0,73.3261,73.3261,73.2447,73.3261,15100.0
2015-03-11 14:10:00,81.14,81.18,81.14,81.15,7200.0,73.3623,73.3984,73.3623,73.3713,7200.0
2015-03-11 14:15:00,81.17,81.32,81.16,81.24,13800.0,73.3894,73.525,73.3803,73.4527,13800.0
2015-03-11 14:20:00,81.27,81.29,81.25,81.26,12900.0,73.4798,73.4979,73.4617,73.4708,12900.0
2015-03-11 14:25:00,81.26,81.29,81.2,81.21,8700.0,73.4708,73.4979,73.4165,73.4256,8700.0
2015-03-11 14:30:00,81.21,81.25,81.13,81.14,7100.0,73.4256,73.4617,73.3532,73.3623,7100.0
2015-03-11 14:35:00,81.19,81.22,81.16,81.19,4700.0,73.4075,73.4346,73.3803,73.4075,4700.0
2015-03-11 14:40:00,81.15,81.16,81.11,81.15,4400.0,73.3713,73.3803,73.3351,73.3713,4400.0
2015-03-11 14:45:00,81.1,81.19,81.07,81.18,8200.0,73.3261,73.4075,73.299,73.3984,8200.0
2015-03-11 14:50:00,81.2,81.2,81.15,81.18,4700.0,73.4165,73.4165,73.3713,73.3984,4700.0
2015-03-11 14:55:00,81.18,81.26,81.16,81.25,7400.0,73.3984,73.4708,73.3803,73.4617,7400.0
2015-03-11 15:00:00,81.24,81.26,81.2,81.25,9300.0,73.4527,73.4708,73.4165,73.4617,9300.0
2015-03-11 15:05:00,81.25,81.25,81.17,81.17,8300.0,73.4617,73.4617,73.3894,73.3894,8300.0
2015-03-11 15:10:00,81.17,81.17,81.08,81.08,7000.0,73.3894,73.3894,73.308,73.308,7000.0
2015-03-11 15:15:00,81.07,81.14,81.06,81.14,9500.0,73.299,73.3623,73.2899,73.3623,9500.0
2015-03-11 15:20:00,81.13,81.14,81.06,81.08,7100.0,73.3532,73.3623,73.2899,73.308,7100.0
2015-03-11 15:25:00,81.06,81.08,81.0,81.02,11500.0,73.2899,73.308,73.2357,73.2538,11500.0
2015-03-11 15:30:00,81.02,81.04,80.91,81.04,20000.0,73.2538,73.2718,73.1543,73.2718,20000.0
2015-03-11 15:35:00,81.05,81.11,80.97,81.02,25900.0,73.2809,73.3351,73.2086,73.2538,25900.0
2015-03-11 15:40:00,81.01,81.09,80.97,81.06,22700.0,73.2447,73.3171,73.2086,73.2899,22700.0
2015-03-11 15:45:00,81.05,81.07,80.99,81.02,23000.0,73.2809,73.299,73.2266,73.2538,23000.0
2015-03-11 15:50:00,81.0,81.1,80.97,81.08,22600.0,73.2357,73.3261,73.2086,73.308,22600.0
2015-03-11 15:55:00,81.07,81.16,81.06,81.07,41800.0,73.299,73.3803,73.2899,73.299,41800.0
2015-03-12 09:30:00,81.63,82.11,81.63,82.03,27800.0,73.8053,74.2393,73.8053,74.167,27800.0
2015-03-12 09:35:00,82.09,82.29,82.04,82.26,30700.0,74.2212,74.402,74.176,74.3749,30700.0
2015-03-12 09:40:00,82.27,82.43,82.21,82.35,10500.0,74.3839,74.5286,74.3297,74.4563,10500.0
2015-03-12 09:45:00,82.37,82.61,82.25,82.6,9100.0,74.4744,74.6914,74.3659,74.6823,9100.0
2015-03-12 09:50:00,82.65,82.69,82.54,82.65,12300.0,74.7275,74.7637,74.6281,74.7275,12300.0
2015-03-12 09:55:00,82.61,82.63,82.54,82.54,3800.0,74.6914,74.7094,74.6281,74.6281,3800.0
2015-03-12 10:00:00,82.55,82.66,82.47,82.49,23600.0,74.6371,74.7366,74.5648,74.5829,23600.0
2015-03-12 10:05:00,82.5,82.53,82.45,82.49,5500.0,74.5919,74.619,74.5467,74.5829,5500.0
2015-03-12 10:10:00,82.51,82.54,82.48,82.51,12400.0,74.6009,74.6281,74.5738,74.6009,12400.0
2015-03-12 10:15:00,82.51,82.51,82.37,82.43,14900.0,74.6009,74.6009,74.4744,74.5286,14900.0
2015-03-12 10:20:00,82.43,82.5,82.41,82.5,9700.0,74.5286,74.5919,74.5105,74.5919,9700.0
2015-03-12 10:25:00,82.51,82.54,82.47,82.5,8900.0,74.6009,74.6281,74.5648,74.5919,8900.0
2015-03-12 10:30:00,82.5,82.52,82.46,82.52,7000.0,74.5919,74.61,74.5557,74.61,7000.0
2015-03-12 10:35:00,82.52,82.56,82.48,82.56,7800.0,74.61,74.6461,74.5738,74.6461,7800.0
2015-03-12 10:40:00,82.58,82.62,82.53,82.61,8000.0,74.6642,74.7004,74.619,74.6914,8000.0
2015-03-12 10:45:00,82.61,82.61,82.51,82.53,8300.0,74.6914,74.6914,74.6009,74.619,8300.0
2015-03-12 10:50:00,82.53,82.53,82.46,82.46,10400.0,74.619,74.619,74.5557,74.5557,10400.0
2015-03-12 10:55:00,82.48,82.61,82.48,82.54,14900.0,74.5738,74.6914,74.5738,74.6281,14900.0
2015-03-12 11:00:00,82.56,82.63,82.52,82.62,17400.0,74.6461,74.7094,74.61,74.7004,17400.0
2015-03-12 11:05:00,82.62,82.64,82.57,82.57,10900.0,74.7004,74.7185,74.6552,74.6552,10900.0
2015-03-12 11:10:00,82.6,82.73,82.6,82.72,12100.0,74.6823,74.7999,74.6823,74.7908,12100.0
2015-03-12 11:15:00,82.75,82.88,82.75,82.85,8600.0,74.8179,74.9355,74.8179,74.9084,8600.0
2015-03-12 11:20:00,82.85,82.86,82.8,82.84,10700.0,74.9084,74.9174,74.8631,74.8993,10700.0
2015-03-12 11:25:00,82.83,82.83,82.66,82.73,11000.0,74.8903,74.8903,74.7366,74.7999,11000.0
2015-03-12 11:30:00,82.73,82.74,82.66,82.68,14000.0,74.7999,74.8089,74.7366,74.7546,14000.0
2015-03-12 11:35:00,82.7,82.75,82.67,82.73,10300.0,74.7727,74.8179,74.7456,74.7999,10300.0
2015-03-12 11:40:00,82.7,82.77,82.65,82.76,7000.0,74.7727,74.836,74.7275,74.827,7000.0
2015-03-12 11:45:00,82.74,82.79,82.74,82.75,5000.0,74.8089,74.8541,74.8089,74.8179,5000.0
2015-03-12 11:50:00,82.77,82.78,82.6,82.6,19300.0,74.836,74.8451,74.6823,74.6823,19300.0
2015-03-12 11:55:00,82.59,82.61,82.56,82.57,7100.0,74.6733,74.6914,74.6461,74.6552,7100.0
2015-03-12 12:00:00,82.6,82.61,82.57,82.59,8400.0,74.6823,74.6914,74.6552,74.6733,8400.0
2015-03-12 12:05:00,82.6,82.63,82.49,82.49,9000.0,74.6823,74.7094,74.5829,74.5829,9000.0
2015-03-12 12:10:00,82.49,82.51,82.41,82.45,16000.0,74.5829,74.6009,74.5105,74.5467,16000.0
2015-03-12 12:15:00,82.42,82.47,82.41,82.47,9500.0,74.5196,74.5648,74.5105,74.5648,9500.0
2015-03-12 12:20:00,82.48,82.5,82.45,82.45,7600.0,74.5738,74.5919,74.5467,74.5467,7600.0
2015-03-12 12:25:00,82.45,82.53,82.43,82.51,8500.0,74.5467,74.619,74.5286,74.6009,8500.0
2015-03-12 12:30:00,82.52,82.53,82.47,82.53,9400.0,74.61,74.619,74.5648,74.619,9400.0
2015-03-12 12:35:00,82.51,82.51,82.41,82.45,12300.0,74.6009,74.6009,74.5105,74.5467,12300.0
2015-03-12 12:40:00,82.47,82.47,82.37,82.44,7900.0,74.5648,74.5648,74.4744,74.5377,7900.0
2015-03-12 12:45:00,82.42,82.51,82.4,82.51,13500.0,74.5196,74.6009,74.5015,74.6009,13500.0
2015-03-12 12:50:00,82.53,82.57,82.49,82.54,9300.0,74.619,74.6552,74.5829,74.6281,9300.0
2015-03-12 12:55:00,82.53,82.54,82.46,82.48,11100.0,74.619,74.6281,74.5557,74.5738,11100.0
2015-03-12 13:00:00,82.44,82.5,82.35,82.46,22600.0,74.5377,74.5919,74.4563,74.5557,22600.0
2015-03-12 13:05:00,82.46,82.54,82.44,82.53,11200.0,74.5557,74.6281,74.5377,74.619,11200.0
2015-03-12 13:10:00,82.52,82.53,82.41,82.41,7200.0,74.61,74.619,74.5105,74.5105,7200.0
2015-03-12 13:15:00,82.43,82.53,82.43,82.51,5700.0,74.5286,74.619,74.5286,74.6009,5700.0
2015-03-12 13:20:00,82.5,82.55,82.49,82.5,5200.0,74.5919,74.6371,74.5829,74.5919,5200.0
2015-03-12 13:25:00,82.53,82.59,82.46,82.56,12000.0,74.619,74.6733,74.5557,74.6461,12000.0
2015-03-12 13:30:00,82.54,82.54,82.41,82.44,8600.0,74.6281,74.6281,74.5105,74.5377,8600.0
2015-03-12 13:35:00,82.46,82.57,82.46,82.5,6900.0,74.5557,74.6552,74.5557,74.5919,6900.0
2015-03-12 13:40:00,82.5,82.52,82.4,82.45,16800.0,74.5919,74.61,74.5015,74.5467,16800.0
2015-03-12 13:45:00,82.43,82.45,82.4,82.42,6400.0,74.5286,74.5467,74.5015,74.5196,6400.0
2015-03-12 13:50:00,82.42,82.42,82.35,82.35,4500.0,74.5196,74.5196,74.4563,74.4563,4500.0
2015-03-12 13:55:00,82.37,82.43,82.36,82.37,7600.0,74.4744,74.5286,74.4653,74.4744,7600.0
2015-03-12 14:00:00,82.34,82.34,82.21,82.28,28200.0,74.4472,74.4472,74.3297,74.393,28200.0
2015-03-12 14:05:00,82.29,82.45,82.29,82.45,16600.0,74.402,74.5467,74.402,74.5467,16600.0
2015-03-12 14:10:00,82.46,82.51,82.46,82.48,10500.0,74.5557,74.6009,74.5557,74.5738,10500.0
2015-03-12 14:15:00,82.48,82.6,82.47,82.59,10000.0,74.5738,74.6823,74.5648,74.6733,10000.0
2015-03-12 14:20:00,82.58,82.58,82.54,82.58,4700.0,74.6642,74.6642,74.6281,74.6642,4700.0
2015-03-12 14:25:00,82.57,82.61,82.57,82.58,10300.0,74.6552,74.6914,74.6552,74.6642,10300.0
2015-03-12 14:30:00,82.58,82.58,82.47,82.5,11100.0,74.6642,74.6642,74.5648,74.5919,11100.0
2015-03-12 14:35:00,82.5,82.53,82.48,82.53,18200.0,74.5919,74.619,74.5738,74.619,18200.0
2015-03-12 14:40:00,82.52,82.53,82.45,82.5,8100.0,74.61,74.619,74.5467,74.5919,8100.0
2015-03-12 14:45:00,82.52,82.57,82.49,82.56,13500.0,74.61,74.6552,74.5829,74.6461,13500.0
2015-03-12 14:50:00,82.55,82.6,82.52,82.59,11800.0,74.6371,74.6823,74.61,74.6733,11800.0
2015-03-12 14:55:00,82.6,82.72,82.6,82.7,20100.0,74.6823,74.7908,74.6823,74.7727,20100.0
2015-03-12 15:00:00,82.69,82.75,82.65,82.66,40500.0,74.7637,74.8179,74.7275,74.7366,40500.0
2015-03-12 15:05:00,82.66,82.76,82.65,82.75,18700.0,74.7366,74.827,74.7275,74.8179,18700.0
2015-03-12 15:10:00,82.76,82.85,82.76,82.84,25400.0,74.827,74.9084,74.827,74.8993,25400.0
2015-03-12 15:15:00,82.83,82.84,82.73,82.73,12200.0,74.8903,74.8993,74.7999,74.7999,12200.0
2015-03-12 15:20:00,82.74,82.81,82.73,82.79,16600.0,74.8089,74.8722,74.7999,74.8541,16600.0
2015-03-12 15:25:00,82.8,82.82,82.79,82.8,15600.0,74.8631,74.8812,74.8541,74.8631,15600.0
2015-03-12 15:30:00,82.8,82.83,82.79,82.82,27900.0,74.8631,74.8903,74.8541,74.8812,27900.0
2015-03-12 15:35:00,82.81,82.85,82.79,82.84,28200.0,74.8722,74.9084,74.8541,74.8993,28200.0
2015-03-12 15:40:00,82.85,82.92,82.82,82.89,32800.0,74.9084,74.9716,74.8812,74.9445,32800.0
2015-03-12 15:45:00,82.89,82.9,82.82,82.84,33100.0,74.9445,74.9536,74.8812,74.8993,33100.0
2015-03-12 15:50:00,82.84,83.0,82.84,82.97,100500.0,74.8993,75.044,74.8993,75.0168,100500.0
2015-03-12 15:55:00,82.97,82.97,82.79,82.79,100200.0,75.0168,75.0168,74.8541,74.8541,100200.0
2015-03-13 09:30:00,82.52,82.79,82.31,82.46,34600.0,74.61,74.8541,74.4201,74.5557,34600.0
2015-03-13 09:35:00,82.61,82.86,82.32,82.84,29300.0,74.6914,74.9174,74.4292,74.8993,29300.0
2015-03-13 09:40:00,82.84,82.85,82.44,82.51,10900.0,74.8993,74.9084,74.5377,74.6009,10900.0
2015-03-13 09:45:00,82.52,82.89,82.52,82.77,13300.0,74.61,74.9445,74.61,74.836,13300.0
2015-03-13 09:50:00,82.77,82.78,82.58,82.59,11200.0,74.836,74.8451,74.6642,74.6733,11200.0
2015-03-13 09:55:00,82.66,82.66,82.44,82.5,9800.0,74.7366,74.7366,74.5377,74.5919,9800.0
2015-03-13 10:00:00,82.49,82.7,82.45,82.49,18500.0,74.5829,74.7727,74.5467,74.5829,18500.0
2015-03-13 10:05:00,82.49,82.53,82.31,82.35,17500.0,74.5829,74.619,74.4201,74.4563,17500.0
2015-03-13 10:10:00,82.35,82.44,82.29,82.39,7800.0,74.4563,74.5377,74.402,74.4924,7800.0
2015-03-13 10:15:00,82.43,82.45,82.32,82.39,10900.0,74.5286,74.5467,74.4292,74.4924,10900.0
2015-03-13 10:20:00,82.38,82.59,82.38,82.58,19000.0,74.4834,74.6733,74.4834,74.6642,19000.0
2015-03-13 10:25:00,82.59,82.6,82.47,82.58,17200.0,74.6733,74.6823,74.5648,74.6642,17200.0
2015-03-13 10:30:00,82.58,82.67,82.55,82.67,14300.0,74.6642,74.7456,74.6371,74.7456,14300.0
2015-03-13 10:35:00,82.64,82.69,82.55,82.64,12800.0,74.7185,74.7637,74.6371,74.7185,12800.0
2015-03-13 10:40:00,82.64,82.76,82.54,82.56,21200.0,74.7185,74.827,74.6281,74.6461,21200.0
2015-03-13 10:45:00,82.56,82.6,82.53,82.59,37200.0,74.6461,74.6823,74.619,74.6733,37200.0
2015-03-13 10:50:00,82.58,82.59,82.33,82.35,20100.0,74.6642,74.6733,74.4382,74.4563,20100.0
2015-03-13 10:55:00,82.35,82.37,82.2,82.2,10900.0,74.4563,74.4744,74.3207,74.3207,10900.0
2015-03-13 11:00:00,82.2,82.36,82.14,82.3,7600.0,74.3207,74.4653,74.2664,74.4111,7600.0
2015-03-13 11:05:00,82.3,82.32,82.08,82.13,33300.0,74.4111,74.4292,74.2122,74.2574,33300.0
2015-03-13 11:10:00,82.13,82.14,82.04,82.09,21200.0,74.2574,74.2664,74.176,74.2212,21200.0
2015-03-13 11:15:00,82.07,82.08,81.94,81.97,16600.0,74.2031,74.2122,74.0856,74.1127,16600.0
2015-03-13 11:20:00,81.97,81.97,81.84,81.87,14900.0,74.1127,74.1127,73.9952,74.0223,14900.0
2015-03-13 11:25:00,81.87,81.88,81.77,81.8,12400.0,74.0223,74.0313,73.9319,73.959,12400.0
2015-03-13 11:30:00,81.78,81.84,81.65,81.78,16400.0,73.9409,73.9952,73.8234,73.9409,16400.0
2015-03-13 11:35:00,81.77,81.84,81.73,81.84,10900.0,73.9319,73.9952,73.8957,73.9952,10900.0
2015-03-13 11:40:00,81.85,81.89,81.81,81.81,6600.0,74.0042,74.0404,73.968,73.968,6600.0
2015-03-13 11:45:00,81.81,81.81,81.56,81.63,24000.0,73.968,73.968,73.742,73.8053,24000.0
2015-03-13 11:50:00,81.64,81.69,81.64,81.67,11900.0,73.8143,73.8595,73.8143,73.8415,11900.0
2015-03-13 11:55:00,81.69,81.82,81.63,81.82,13500.0,73.8595,73.9771,73.8053,73.9771,13500.0
2015-03-13 12:00:00,81.8,81.83,81.63,81.71,12300.0,73.959,73.9861,73.8053,73.8776,12300.0
2015-03-13 12:05:00,81.73,81.86,81.72,81.85,9400.0,73.8957,74.0132,73.8867,74.0042,9400.0
2015-03-13 12:10:00,81.84,81.87,81.78,81.81,8000.0,73.9952,74.0223,73.9409,73.968,8000.0
2015-03-13 12:15:00,81.79,81.79,81.64,81.67,9200.0,73.95,73.95,73.8143,73.8415,9200.0
2015-03-13 12:20:00,81.67,81.79,81.65,81.76,9900.0,73.8415,73.95,73.8234,73.9228,9900.0
2015-03-13 12:25:00,81.77,81.79,81.73,81.76,11300.0,73.9319,73.95,73.8957,73.9228,11300.0
2015-03-13 12:30:00,81.76,81.86,81.76,81.84,5700.0,73.9228,74.0132,73.9228,73.9952,5700.0
2015-03-13 12:35:00,81.85,82.0,81.84,81.96,11600.0,74.0042,74.1398,73.9952,74.1037,11600.0
2015-03-13 12:40:00,81.96,81.98,81.88,81.98,9600.0,74.1037,74.1217,74.0313,74.1217,9600.0
2015-03-13 12:45:00,81.98,81.98,81.88,81.97,14100.0,74.1217,74.1217,74.0313,74.1127,14100.0
2015-03-13 12:50:00,81.98,82.01,81.9,81.97,8300.0,74.1217,74.1489,74.0494,74.1127,8300.0
2015-03-13 12:55:00,81.94,82.04,81.94,82.03,6400.0,74.0856,74.176,74.0856,74.167,6400.0
2015-03-13 13:00:00,82.02,82.03,81.95,81.95,7500.0,74.1579,74.167,74.0946,74.0946,7500.0
2015-03-13 13:05:00,81.96,82.04,81.95,81.96,7600.0,74.1037,74.176,74.0946,74.1037,7600.0
2015-03-13 13:10:00,81.99,82.0,81.9,81.94,10000.0,74.1308,74.1398,74.0494,74.0856,10000.0
2015-03-13 13:15:00,81.94,81.96,81.88,81.96,12200.0,74.0856,74.1037,74.0313,74.1037,12200.0
2015-03-13 13:20:00,81.94,81.95,81.8,81.81,8000.0,74.0856,74.0946,73.959,73.968,8000.0
2015-03-13 13:25:00,81.82,81.84,81.72,81.73,14100.0,73.9771,73.9952,73.8867,73.8957,14100.0
2015-03-13 13:30:00,81.72,81.83,81.71,81.77,7300.0,73.8867,73.9861,73.8776,73.9319,7300.0
2015-03-13 13:35:00,81.76,81.85,81.75,81.85,11400.0,73.9228,74.0042,73.9138,74.0042,11400.0
2015-03-13 13:40:00,81.85,81.87,81.8,81.85,7500.0,74.0042,74.0223,73.959,74.0042,7500.0
2015-03-13 13:45:00,81.84,81.87,81.81,81.83,6500.0,73.9952,74.0223,73.968,73.9861,6500.0
2015-03-13 13:50:00,81.82,81.91,81.82,81.89,5700.0,73.9771,74.0585,73.9771,74.0404,5700.0
2015-03-13 13:55:00,81.88,81.88,81.8,81.81,9400.0,74.0313,74.0313,73.959,73.968,9400.0
2015-03-13 14:00:00,81.83,81.84,81.74,81.81,10600.0,73.9861,73.9952,73.9048,73.968,10600.0
2015-03-13 14:05:00,81.81,81.81,81.74,81.74,15000.0,73.968,73.968,73.9048,73.9048,15000.0
2015-03-13 14:10:00,81.73,81.79,81.69,81.76,11900.0,73.8957,73.95,73.8595,73.9228,11900.0
2015-03-13 14:15:00,81.77,81.8,81.75,81.77,6000.0,73.9319,73.959,73.9138,73.9319,6000.0
2015-03-13 14:20:00,81.76,81.76,81.7,81.72,8300.0,73.9228,73.9228,73.8686,73.8867,8300.0
2015-03-13 14:25:00,81.71,81.81,81.67,81.81,8600.0,73.8776,73.968,73.8415,73.968,8600.0
2015-03-13 14:30:00,81.8,81.82,81.79,81.8,8700.0,73.959,73.9771,73.95,73.959,8700.0
2015-03-13 14:35:00,81.79,81.8,81.7,81.71,9000.0,73.95,73.959,73.8686,73.8776,9000.0
2015-03-13 14:40:00,81.7,81.71,81.62,81.62,12200.0,73.8686,73.8776,73.7963,73.7963,12200.0
2015-03-13 14:45:00,81.63,81.69,81.63,81.64,9700.0,73.8053,73.8595,73.8053,73.8143,9700.0
2015-03-13 14:50:00,81.66,81.68,81.61,81.61,10100.0,73.8324,73.8505,73.7872,73.7872,10100.0
2015-03-13 14:55:00,81.58,81.65,81.52,81.64,12300.0,73.7601,73.8234,73.7058,73.8143,12300.0
2015-03-13 15:00:00,81.65,81.72,81.62,81.62,13900.0,73.8234,73.8867,73.7963,73.7963,13900.0
2015-03-13 15:05:00,81.63,81.74,81.62,81.7,10300.0,73.8053,73.9048,73.7963,73.8686,10300.0
2015-03-13 15:10:00,81.69,81.72,81.66,81.7,13400.0,73.8595,73.8867,73.8324,73.8686,13400.0
2015-03-13 15:15:00,81.69,81.78,81.66,81.74,15900.0,73.8595,73.9409,73.8324,73.9048,15900.0
2015-03-13 15:20:00,81.72,81.79,81.65,81.79,15600.0,73.8867,73.95,73.8234,73.95,15600.0
2015-03-13 15:25:00,81.79,81.81,81.71,81.8,17500.0,73.95,73.968,73.8776,73.959,17500.0
2015-03-13 15:30:00,81.84,81.91,81.82,81.82,23100.0,73.9952,74.0585,73.9771,73.9771,23100.0
2015-03-13 15:35:00,81.81,81.93,81.81,81.92,20400.0,73.968,74.0765,73.968,74.0675,20400.0
2015-03-13 15:40:00,81.94,82.1,81.94,82.01,35500.0,74.0856,74.2302,74.0856,74.1489,35500.0
2015-03-13 15:45:00,82.03,82.1,82.01,82.1,30500.0,74.167,74.2302,74.1489,74.2302,30500.0
2015-03-13 15:50:00,82.1,82.23,82.09,82.22,34000.0,74.2302,74.3478,74.2212,74.3387,34000.0
2015-03-13 15:55:00,82.23,82.28,82.07,82.08,56200.0,74.3478,74.393,74.2031,74.2122,56200.0
2015-03-16 09:30:00,82.61,82.63,82.36,82.58,19500.0,74.6914,74.7094,74.4653,74.6642,19500.0
2015-03-16 09:35:00,82.61,82.92,82.61,82.74,13000.0,74.6914,74.9716,74.6914,74.8089,13000.0
2015-03-16 09:40:00,82.79,82.99,82.79,82.96,12000.0,74.8541,75.0349,74.8541,75.0078,12000.0
2015-03-16 09:45:00,82.98,82.98,82.8,82.87,8500.0,75.0259,75.0259,74.8631,74.9264,8500.0
2015-03-16 09:50:00,82.94,83.0,82.92,82.96,6600.0,74.9897,75.044,74.9716,75.0078,6600.0
2015-03-16 09:55:00,82.98,83.1,82.94,83.1,16100.0,75.0259,75.1344,74.9897,75.1344,16100.0
2015-03-16 10:00:00,83.1,83.16,83.03,83.16,11000.0,75.1344,75.1886,75.0711,75.1886,11000.0
2015-03-16 10:05:00,83.14,83.17,83.07,83.13,11400.0,75.1706,75.1977,75.1073,75.1615,11400.0
2015-03-16 10:10:00,83.16,83.29,83.16,83.18,17600.0,75.1886,75.3062,75.1886,75.2067,17600.0
2015-03-16 10:15:00,83.19,83.49,83.17,83.4,13700.0,75.2158,75.487,75.1977,75.4056,13700.0
2015-03-16 10:20:00,83.4,83.43,83.25,83.28,10000.0,75.4056,75.4328,75.27,75.2971,10000.0
2015-03-16 10:25:00,83.35,83.4,83.35,83.39,5100.0,75.3604,75.4056,75.3604,75.3966,5100.0
2015-03-16 10:30:00,83.41,83.62,83.41,83.49,12500.0,75.4147,75.6045,75.4147,75.487,12500.0
2015-03-16 10:35:00,83.49,83.49,83.3,83.3,10700.0,75.487,75.487,75.3152,75.3152,10700.0
2015-03-16 10:40:00,83.33,83.36,83.22,83.34,6200.0,75.3423,75.3695,75.2429,75.3514,6200.0
2015-03-16 10:45:00,83.31,83.33,83.19,83.22,7200.0,75.3243,75.3423,75.2158,75.2429,7200.0
2015-03-16 10:50:00,83.23,83.3,83.17,83.3,5900.0,75.2519,75.3152,75.1977,75.3152,5900.0
2015-03-16 10:55:00,83.28,83.33,83.26,83.3,5200.0,75.2971,75.3423,75.279,75.3152,5200.0
2015-03-16 11:00:00,83.29,83.46,83.29,83.44,23900.0,75.3062,75.4599,75.3062,75.4418,23900.0
2015-03-16 11:05:00,83.44,83.47,83.39,83.39,24600.0,75.4418,75.4689,75.3966,75.3966,24600.0
2015-03-16 11:10:00,83.38,83.39,83.3,83.34,4400.0,75.3875,75.3966,75.3152,75.3514,4400.0
2015-03-16 11:15:00,83.32,83.32,83.15,83.16,6400.0,75.3333,75.3333,75.1796,75.1886,6400.0
2015-03-16 11:20:00,83.17,83.34,83.16,83.31,4300.0,75.1977,75.3514,75.1886,75.3243,4300.0
2015-03-16 11:25:00,83.31,83.35,83.29,83.33,5900.0,75.3243,75.3604,75.3062,75.3423,5900.0
2015-03-16 11:30:00,83.34,83.35,83.27,83.29,5400.0,75.3514,75.3604,75.2881,75.3062,5400.0
2015-03-16 11:35:00,83.3,83.34,83.25,83.27,5200.0,75.3152,75.3514,75.27,75.2881,5200.0
2015-03-16 11:40:00,83.29,83.36,83.29,83.32,13400.0,75.3062,75.3695,75.3062,75.3333,13400.0
2015-03-16 11:45:00,83.31,83.35,83.31,83.35,3900.0,75.3243,75.3604,75.3243,75.3604,3900.0
2015-03-16 11:50:00,83.36,83.43,83.34,83.38,7200.0,75.3695,75.4328,75.3514,75.3875,7200.0
2015-03-16 11:55:00,83.4,83.43,83.33,83.35,6700.0,75.4056,75.4328,75.3423,75.3604,6700.0
2015-03-16 12:00:00,83.35,83.35,83.19,83.2,3700.0,75.3604,75.3604,75.2158,75.2248,3700.0
2015-03-16 12:05:00,83.19,83.26,83.19,83.25,7600.0,75.2158,75.279,75.2158,75.27,7600.0
2015-03-16 12:10:00,83.24,83.24,83.17,83.22,5100.0,75.261,75.261,75.1977,75.2429,5100.0
2015-03-16 12:15:00,83.23,83.23,83.11,83.12,5200.0,75.2519,75.2519,75.1434,75.1525,5200.0
2015-03-16 12:20:00,83.11,83.12,83.09,83.1,5600.0,75.1434,75.1525,75.1253,75.1344,5600.0
2015-03-16 12:25:00,83.08,83.24,83.06,83.21,5200.0,75.1163,75.261,75.0982,75.2338,5200.0
2015-03-16 12:30:00,83.21,83.22,83.13,83.14,7100.0,75.2338,75.2429,75.1615,75.1706,7100.0
2015-03-16 12:35:00,83.13,83.13,83.07,83.09,5900.0,75.1615,75.1615,75.1073,75.1253,5900.0
2015-03-16 12:40:00,83.09,83.22,83.09,83.14,7700.0,75.1253,75.2429,75.1253,75.1706,7700.0
2015-03-16 12:45:00,83.14,83.23,83.11,83.15,6400.0,75.1706,75.2519,75.1434,75.1796,6400.0
2015-03-16 12:50:00,83.17,83.27,83.17,83.22,5500.0,75.1977,75.2881,75.1977,75.2429,5500.0
2015-03-16 12:55:00,83.24,83.26,83.17,83.2,6900.0,75.261,75.279,75.1977,75.2248,6900.0
2015-03-16 13:00:00,83.19,83.19,83.03,83.04,7600.0,75.2158,75.2158,75.0711,75.0801,7600.0
2015-03-16 13:05:00,83.03,83.12,83.02,83.09,4300.0,75.0711,75.1525,75.0621,75.1253,4300.0
2015-03-16 13:10:00,83.1,83.14,83.05,83.14,4700.0,75.1344,75.1706,75.0892,75.1706,4700.0
2015-03-16 13:15:00,83.17,83.17,83.12,83.16,4500.0,75.1977,75.1977,75.1525,75.1886,4500.0
2015-03-16 13:20:00,83.18,83.26,83.17,83.24,6200.0,75.2067,75.279,75.1977,75.261,6200.0
2015-03-16 13:25:00,83.25,83.25,83.17,83.17,3200.0,75.27,75.27,75.1977,75.1977,3200.0
2015-03-16 13:30:00,83.18,83.24,83.18,83.24,5600.0,75.2067,75.261,75.2067,75.261,5600.0
2015-03-16 13:35:00,83.25,83.38,83.25,83.38,8900.0,75.27,75.3875,75.27,75.3875,8900.0
2015-03-16 13:40:00,83.38,83.48,83.37,83.38,7000.0,75.3875,75.478,75.3785,75.3875,7000.0
2015-03-16 13:45:00,83.37,83.41,83.37,83.38,5400.0,75.3785,75.4147,75.3785,75.3875,5400.0
2015-03-16 13:50:00,83.39,83.43,83.38,83.42,7600.0,75.3966,75.4328,75.3875,75.4237,7600.0
2015-03-16 13:55:00,83.43,83.46,83.37,83.37,6300.0,75.4328,75.4599,75.3785,75.3785,6300.0
2015-03-16 14:00:00,83.35,83.36,83.28,83.29,7200.0,75.3604,75.3695,75.2971,75.3062,7200.0
2015-03-16 14:05:00,83.27,83.31,83.26,83.26,5700.0,75.2881,75.3243,75.279,75.279,5700.0
2015-03-16 14:10:00,83.28,83.34,83.24,83.3,4400.0,75.2971,75.3514,75.261,75.3152,4400.0
2015-03-16 14:15:00,83.3,83.36,83.26,83.36,5000.0,75.3152,75.3695,75.279,75.3695,5000.0
2015-03-16 14:20:00,83.38,83.46,83.37,83.43,8100.0,75.3875,75.4599,75.3785,75.4328,8100.0
2015-03-16 14:25:00,83.42,83.44,83.38,83.43,6100.0,75.4237,75.4418,75.3875,75.4328,6100.0
2015-03-16 14:30:00,83.45,83.48,83.41,83.44,8700.0,75.4508,75.478,75.4147,75.4418,8700.0
2015-03-16 14:35:00,83.45,83.45,83.39,83.43,9100.0,75.4508,75.4508,75.3966,75.4328,9100.0
2015-03-16 14:40:00,83.41,83.55,83.41,83.55,9300.0,75.4147,75.5413,75.4147,75.5413,9300.0
2015-03-16 14:45:00,83.53,83.56,83.52,83.55,7300.0,75.5232,75.5503,75.5141,75.5413,7300.0
2015-03-16 14:50:00,83.56,83.6,83.53,83.6,7500.0,75.5503,75.5865,75.5232,75.5865,7500.0
2015-03-16 14:55:00,83.59,83.64,83.57,83.63,13200.0,75.5774,75.6226,75.5593,75.6136,13200.0
2015-03-16 15:00:00,83.63,83.69,83.61,83.68,10000.0,75.6136,75.6678,75.5955,75.6588,10000.0
2015-03-16 15:05:00,83.66,83.66,83.56,83.64,9500.0,75.6407,75.6407,75.5503,75.6226,9500.0
2015-03-16 15:10:00,83.64,83.72,83.64,83.67,8300.0,75.6226,75.695,75.6226,75.6497,8300.0
2015-03-16 15:15:00,83.67,83.68,83.56,83.59,14400.0,75.6497,75.6588,75.5503,75.5774,14400.0
2015-03-16 15:20:00,83.59,83.59,83.54,83.56,12300.0,75.5774,75.5774,75.5322,75.5503,12300.0
2015-03-16 15:25:00,83.56,83.64,83.53,83.62,19700.0,75.5503,75.6226,75.5232,75.6045,19700.0
2015-03-16 15:30:00,83.62,83.67,83.61,83.65,12600.0,75.6045,75.6497,75.5955,75.6317,12600.0
2015-03-16 15:35:00,83.64,83.64,83.55,83.56,18000.0,75.6226,75.6226,75.5413,75.5503,18000.0
2015-03-16 15:40:00,83.58,83.58,83.49,83.49,14500.0,75.5684,75.5684,75.487,75.487,14500.0
2015-03-16 15:45:00,83.49,83.52,83.44,83.48,18600.0,75.487,75.5141,75.4418,75.478,18600.0
2015-03-16 15:50:00,83.48,83.49,83.39,83.43,30200.0,75.478,75.487,75.3966,75.4328,30200.0
2015-03-16 15:55:00,83.43,83.52,83.43,83.48,83900.0,75.4328,75.5141,75.4328,75.478,83900.0
2015-03-17 09:30:00,83.4,83.4,82.9,83.09,23200.0,75.4056,75.4056,74.9536,75.1253,23200.0
2015-03-17 09:35:00,83.16,83.33,83.04,83.06,9300.0,75.1886,75.3423,75.0801,75.0982,9300.0
2015-03-17 09:40:00,82.97,83.0,82.79,82.88,8800.0,75.0168,75.044,74.8541,74.9355,8800.0
2015-03-17 09:45:00,82.89,82.96,82.7,82.73,6800.0,74.9445,75.0078,74.7727,74.7999,6800.0
2015-03-17 09:50:00,82.74,82.74,82.62,82.69,9200.0,74.8089,74.8089,74.7004,74.7637,9200.0
2015-03-17 09:55:00,82.69,82.69,82.61,82.65,7300.0,74.7637,74.7637,74.6914,74.7275,7300.0
2015-03-17 10:00:00,82.65,82.67,82.55,82.67,13000.0,74.7275,74.7456,74.6371,74.7456,13000.0
2015-03-17 10:05:00,82.7,82.75,82.67,82.74,8800.0,74.7727,74.8179,74.7456,74.8089,8800.0
2015-03-17 10:10:00,82.75,82.85,82.73,82.77,12800.0,74.8179,74.9084,74.7999,74.836,12800.0
2015-03-17 10:15:00,82.8,82.8,82.72,82.76,17600.0,74.8631,74.8631,74.7908,74.827,17600.0
2015-03-17 10:20:00,82.79,82.79,82.72,82.76,15600.0,74.8541,74.8541,74.7908,74.827,15600.0
2015-03-17 10:25:00,82.75,82.8,82.73,82.8,13500.0,74.8179,74.8631,74.7999,74.8631,13500.0
2015-03-17 10:30:00,82.79,82.9,82.79,82.82,23600.0,74.8541,74.9536,74.8541,74.8812,23600.0
2015-03-17 10:35:00,82.8,82.81,82.74,82.76,10500.0,74.8631,74.8722,74.8089,74.827,10500.0
2015-03-17 10:40:00,82.76,82.77,82.72,82.77,6700.0,74.827,74.836,74.7908,74.836,6700.0
2015-03-17 10:45:00,82.77,82.81,82.72,82.74,9100.0,74.836,74.8722,74.7908,74.8089,9100.0
2015-03-17 10:50:00,82.73,82.77,82.62,82.76,23300.0,74.7999,74.836,74.7004,74.827,23300.0
2015-03-17 10:55:00,82.77,82.8,82.74,82.76,15100.0,74.836,74.8631,74.8089,74.827,15100.0
2015-03-17 11:00:00,82.75,82.75,82.64,82.68,17300.0,74.8179,74.8179,74.7185,74.7546,17300.0
2015-03-17 11:05:00,82.7,82.7,82.65,82.68,20200.0,74.7727,74.7727,74.7275,74.7546,20200.0
2015-03-17 11:10:00,82.68,82.68,82.58,82.58,13300.0,74.7546,74.7546,74.6642,74.6642,13300.0
2015-03-17 11:15:00,82.57,82.57,82.4,82.42,24700.0,74.6552,74.6552,74.5015,74.5196,24700.0
2015-03-17 11:20:00,82.39,82.52,82.37,82.49,11400.0,74.4924,74.61,74.4744,74.5829,11400.0
2015-03-17 11:25:00,82.48,82.5,82.39,82.48,22400.0,74.5738,74.5919,74.4924,74.5738,22400.0
2015-03-17 11:30:00,82.47,82.47,82.4,82.44,9300.0,74.5648,74.5648,74.5015,74.5377,9300.0
2015-03-17 11:35:00,82.45,82.46,82.37,82.38,12600.0,74.5467,74.5557,74.4744,74.4834,12600.0
2015-03-17 11:40:00,82.38,82.46,82.36,82.41,17500.0,74.4834,74.5557,74.4653,74.5105,17500.0
2015-03-17 11:45:00,82.4,82.41,82.32,82.33,12900.0,74.5015,74.5105,74.4292,74.4382,12900.0
2015-03-17 11:50:00,82.32,82.36,82.32,82.33,10800.0,74.4292,74.4653,74.4292,74.4382,10800.0
2015-03-17 11:55:00,82.33,82.38,82.31,82.38,22200.0,74.4382,74.4834,74.4201,74.4834,22200.0
2015-03-17 12:00:00,82.4,82.4,82.32,82.33,11300.0,74.5015,74.5015,74.4292,74.4382,11300.0
2015-03-17 12:05:00,82.32,82.36,82.25,82.35,32000.0,74.4292,74.4653,74.3659,74.4563,32000.0
2015-03-17 12:10:00,82.34,82.36,82.3,82.35,11300.0,74.4472,74.4653,74.4111,74.4563,11300.0
2015-03-17 12:15:00,82.34,82.35,82.3,82.34,8400.0,74.4472,74.4563,74.4111,74.4472,8400.0
2015-03-17 12:20:00,82.36,82.48,82.36,82.44,8300.0,74.4653,74.5738,74.4653,74.5377,8300.0
2015-03-17 12:25:00,82.44,82.55,82.43,82.5,11900.0,74.5377,74.6371,74.5286,74.5919,11900.0
2015-03-17 12:30:00,82.48,82.58,82.47,82.56,5700.0,74.5738,74.6642,74.5648,74.6461,5700.0
2015-03-17 12:35:00,82.57,82.7,82.57,82.66,10200.0,74.6552,74.7727,74.6552,74.7366,10200.0
2015-03-17 12:40:00,82.66,82.68,82.63,82.66,6800.0,74.7366,74.7546,74.7094,74.7366,6800.0
2015-03-17 12:45:00,82.65,82.65,82.56,82.58,5900.0,74.7275,74.7275,74.6461,74.6642,5900.0
2015-03-17 12:50:00,82.59,82.61,82.55,82.55,4400.0,74.6733,74.6914,74.6371,74.6371,4400.0
2015-03-17 12:55:00,82.54,82.6,82.51,82.56,3500.0,74.6281,74.6823,74.6009,74.6461,3500.0
2015-03-17 13:00:00,82.56,82.59,82.55,82.56,8500.0,74.6461,74.6733,74.6371,74.6461,8500.0
2015-03-17 13:05:00,82.55,82.58,82.54,82.56,9100.0,74.6371,74.6642,74.6281,74.6461,9100.0
2015-03-17 13:10:00,82.54,82.56,82.54,82.56,2700.0,74.6281,74.6461,74.6281,74.6461,2700.0
2015-03-17 13:15:00,82.57,82.58,82.55,82.56,8200.0,74.6552,74.6642,74.6371,74.6461,8200.0
2015-03-17 13:20:00,82.58,82.58,82.52,82.52,6100.0,74.6642,74.6642,74.61,74.61,6100.0
2015-03-17 13:25:00,82.52,82.61,82.51,82.55,19800.0,74.61,74.6914,74.6009,74.6371,19800.0
2015-03-17 13:30:00,82.55,82.56,82.53,82.54,8900.0,74.6371,74.6461,74.619,74.6281,8900.0
2015-03-17 13:35:00,82.52,82.57,82.51,82.56,5100.0,74.61,74.6552,74.6009,74.6461,5100.0
2015-03-17 13:40:00,82.55,82.63,82.54,82.63,3700.0,74.6371,74.7094,74.6281,74.7094,3700.0
2015-03-17 13:45:00,82.63,82.63,82.51,82.56,6400.0,74.7094,74.7094,74.6009,74.6461,6400.0
2015-03-17 13:50:00,82.56,82.6,82.54,82.58,4100.0,74.6461,74.6823,74.6281,74.6642,4100.0
2015-03-17 13:55:00,82.58,82.68,82.58,82.63,8300.0,74.6642,74.7546,74.6642,74.7094,8300.0
2015-03-17 14:00:00,82.64,82.72,82.62,82.66,7000.0,74.7185,74.7908,74.7004,74.7366,7000.0
2015-03-17 14:05:00,82.65,82.65,82.57,82.59,8800.0,74.7275,74.7275,74.6552,74.6733,8800.0
2015-03-17 14:10:00,82.62,82.65,82.59,82.63,4400.0,74.7004,74.7275,74.6733,74.7094,4400.0
2015-03-17 14:15:00,82.63,82.63,82.54,82.58,4500.0,74.7094,74.7094,74.6281,74.6642,4500.0
2015-03-17 14:20:00,82.59,82.59,82.47,82.47,8600.0,74.6733,74.6733,74.5648,74.5648,8600.0
2015-03-17 14:25:00,82.47,82.5,82.41,82.42,7600.0,74.5648,74.5919,74.5105,74.5196,7600.0
2015-03-17 14:30:00,82.42,82.51,82.41,82.44,11000.0,74.5196,74.6009,74.5105,74.5377,11000.0
2015-03-17 14:35:00,82.44,82.47,82.41,82.46,5600.0,74.5377,74.5648,74.5105,74.5557,5600.0
2015-03-17 14:40:00,82.46,82.47,82.45,82.45,4300.0,74.5557,74.5648,74.5467,74.5467,4300.0
2015-03-17 14:45:00,82.45,82.49,82.44,82.45,3100.0,74.5467,74.5829,74.5377,74.5467,3100.0
2015-03-17 14:50:00,82.45,82.52,82.42,82.51,8700.0,74.5467,74.61,74.5196,74.6009,8700.0
2015-03-17 14:55:00,82.53,82.63,82.53,82.61,7500.0,74.619,74.7094,74.619,74.6914,7500.0
2015-03-17 15:00:00,82.59,82.65,82.58,82.64,5300.0,74.6733,74.7275,74.6642,74.7185,5300.0
2015-03-17 15:05:00,82.64,82.72,82.64,82.69,10900.0,74.7185,74.7908,74.7185,74.7637,10900.0
2015-03-17 15:10:00,82.69,82.75,82.69,82.73,11800.0,74.7637,74.8179,74.7637,74.7999,11800.0
2015-03-17 15:15:00,82.74,82.76,82.66,82.73,10300.0,74.8089,74.827,74.7366,74.7999,10300.0
2015-03-17 15:20:00,82.74,82.78,82.72,82.76,13500.0,74.8089,74.8451,74.7908,74.827,13500.0
2015-03-17 15:25:00,82.76,82.77,82.72,82.77,10800.0,74.827,74.836,74.7908,74.836,10800.0
2015-03-17 15:30:00,82.76,82.76,82.69,82.7,14000.0,74.827,74.827,74.7637,74.7727,14000.0
2015-03-17 15:35:00,82.7,82.72,82.64,82.65,14200.0,74.7727,74.7908,74.7185,74.7275,14200.0
2015-03-17 15:40:00,82.66,82.66,82.57,82.58,21000.0,74.7366,74.7366,74.6552,74.6642,21000.0
2015-03-17 15:45:00,82.58,82.6,82.55,82.59,22800.0,74.6642,74.6823,74.6371,74.6733,22800.0
2015-03-17 15:50:00,82.58,82.58,82.46,82.52,39000.0,74.6642,74.6642,74.5557,74.61,39000.0
2015-03-17 15:55:00,82.52,82.52,82.41,82.44,50600.0,74.61,74.61,74.5105,74.5377,50600.0
2015-03-18 09:30:00,82.27,82.6,82.1,82.3,17500.0,74.3839,74.6823,74.2302,74.4111,17500.0
2015-03-18 09:35:00,82.36,82.36,82.04,82.25,5500.0,74.4653,74.4653,74.176,74.3659,5500.0
2015-03-18 09:40:00,82.23,82.23,82.04,82.04,2400.0,74.3478,74.3478,74.176,74.176,2400.0
2015-03-18 09:45:00,82.03,82.06,81.98,82.06,18700.0,74.167,74.1941,74.1217,74.1941,18700.0
2015-03-18 09:50:00,82.04,82.09,81.99,82.08,28000.0,74.176,74.2212,74.1308,74.2122,28000.0
2015-03-18 09:55:00,82.08,82.12,81.99,82.02,12200.0,74.2122,74.2483,74.1308,74.1579,12200.0
2015-03-18 10:00:00,82.02,82.11,82.02,82.05,6000.0,74.1579,74.2393,74.1579,74.185,6000.0
2015-03-18 10:05:00,82.06,82.14,82.03,82.12,6600.0,74.1941,74.2664,74.167,74.2483,6600.0
2015-03-18 10:10:00,82.12,82.13,82.01,82.01,6100.0,74.2483,74.2574,74.1489,74.1489,6100.0
2015-03-18 10:15:00,82.02,82.05,81.97,81.97,14200.0,74.1579,74.185,74.1127,74.1127,14200.0
2015-03-18 10:20:00,81.98,82.0,81.89,81.9,9800.0,74.1217,74.1398,74.0404,74.0494,9800.0
2015-03-18 10:25:00,81.87,81.97,81.87,81.95,9300.0,74.0223,74.1127,74.0223,74.0946,9300.0
2015-03-18 10:30:00,81.92,82.02,81.86,81.97,57300.0,74.0675,74.1579,74.0132,74.1127,57300.0
2015-03-18 10:35:00,82.01,82.01,81.91,81.96,17200.0,74.1489,74.1489,74.0585,74.1037,17200.0
2015-03-18 10:40:00,81.93,82.02,81.88,81.98,5000.0,74.0765,74.1579,74.0313,74.1217,5000.0
2015-03-18 10:45:00,81.98,82.03,81.97,82.02,3300.0,74.1217,74.167,74.1127,74.1579,3300.0
2015-03-18 10:50:00,82.02,82.02,81.92,81.95,13900.0,74.1579,74.1579,74.0675,74.0946,13900.0
2015-03-18 10:55:00,81.95,81.98,81.93,81.98,5200.0,74.0946,74.1217,74.0765,74.1217,5200.0
2015-03-18 11:00:00,81.98,82.04,81.92,82.02,10800.0,74.1217,74.176,74.0675,74.1579,10800.0
2015-03-18 11:05:00,82.01,82.13,82.01,82.07,6100.0,74.1489,74.2574,74.1489,74.2031,6100.0
2015-03-18 11:10:00,82.09,82.09,82.04,82.04,4100.0,74.2212,74.2212,74.176,74.176,4100.0
2015-03-18 11:15:00,82.02,82.1,82.0,82.01,9300.0,74.1579,74.2302,74.1398,74.1489,9300.0
2015-03-18 11:20:00,82.02,82.07,81.98,82.04,3900.0,74.1579,74.2031,74.1217,74.176,3900.0
2015-03-18 11:25:00,82.03,82.07,81.89,81.9,5600.0,74.167,74.2031,74.0404,74.0494,5600.0
2015-03-18 11:30:00,81.9,81.94,81.8,81.91,10500.0,74.0494,74.0856,73.959,74.0585,10500.0
2015-03-18 11:35:00,81.94,81.96,81.84,81.85,10900.0,74.0856,74.1037,73.9952,74.0042,10900.0
2015-03-18 11:40:00,81.88,81.92,81.8,81.9,11100.0,74.0313,74.0675,73.959,74.0494,11100.0
2015-03-18 11:45:00,81.89,81.9,81.81,81.82,10800.0,74.0404,74.0494,73.968,73.9771,10800.0
2015-03-18 11:50:00,81.83,81.86,81.75,81.75,17700.0,73.9861,74.0132,73.9138,73.9138,17700.0
2015-03-18 11:55:00,81.76,81.86,81.7,81.86,16200.0,73.9228,74.0132,73.8686,74.0132,16200.0
2015-03-18 12:00:00,81.81,81.91,81.76,81.88,6000.0,73.968,74.0585,73.9228,74.0313,6000.0
2015-03-18 12:05:00,81.9,81.92,81.88,81.88,6300.0,74.0494,74.0675,74.0313,74.0313,6300.0
2015-03-18 12:10:00,81.88,81.9,81.85,81.89,4000.0,74.0313,74.0494,74.0042,74.0404,4000.0
2015-03-18 12:15:00,81.9,81.9,81.88,81.88,14500.0,74.0494,74.0494,74.0313,74.0313,14500.0
2015-03-18 12:20:00,81.88,81.94,81.85,81.94,8100.0,74.0313,74.0856,74.0042,74.0856,8100.0
2015-03-18 12:25:00,81.94,81.98,81.94,81.94,5300.0,74.0856,74.1217,74.0856,74.0856,5300.0
2015-03-18 12:30:00,81.94,81.94,81.87,81.87,6200.0,74.0856,74.0856,74.0223,74.0223,6200.0
2015-03-18 12:35:00,81.87,81.88,81.84,81.86,3600.0,74.0223,74.0313,73.9952,74.0132,3600.0
2015-03-18 12:40:00,81.86,81.88,81.84,81.84,7500.0,74.0132,74.0313,73.9952,73.9952,7500.0
2015-03-18 12:45:00,81.84,81.84,81.78,81.8,10300.0,73.9952,73.9952,73.9409,73.959,10300.0
2015-03-18 12:50:00,81.81,81.84,81.75,81.75,13800.0,73.968,73.9952,73.9138,73.9138,13800.0
2015-03-18 12:55:00,81.75,81.75,81.65,81.69,12100.0,73.9138,73.9138,73.8234,73.8595,12100.0
2015-03-18 13:00:00,81.68,81.74,81.65,81.65,9000.0,73.8505,73.9048,73.8234,73.8234,9000.0
2015-03-18 13:05:00,81.66,81.68,81.58,81.6,18900.0,73.8324,73.8505,73.7601,73.7782,18900.0
2015-03-18 13:10:00,81.6,81.63,81.56,81.63,8600.0,73.7782,73.8053,73.742,73.8053,8600.0
2015-03-18 13:15:00,81.63,81.63,81.57,81.61,8700.0,73.8053,73.8053,73.751,73.7872,8700.0
2015-03-18 13:20:00,81.6,81.67,81.59,81.67,15000.0,73.7782,73.8415,73.7691,73.8415,15000.0
2015-03-18 13:25:00,81.68,81.77,81.68,81.72,9400.0,73.8505,73.9319,73.8505,73.8867,9400.0
2015-03-18 13:30:00,81.71,81.75,81.68,81.72,9100.0,73.8776,73.9138,73.8505,73.8867,9100.0
2015-03-18 13:35:00,81.73,81.74,81.6,81.61,13800.0,73.8957,73.9048,73.7782,73.7872,13800.0
2015-03-18 13:40:00,81.62,81.64,81.56,81.58,13400.0,73.7963,73.8143,73.742,73.7601,13400.0
2015-03-18 13:45:00,81.58,81.58,81.51,81.55,21800.0,73.7601,73.7601,73.6968,73.733,21800.0
2015-03-18 13:50:00,81.56,81.63,81.54,81.62,22100.0,73.742,73.8053,73.7239,73.7963,22100.0
2015-03-18 13:55:00,81.62,81.77,81.59,81.77,20400.0,73.7963,73.9319,73.7691,73.9319,20400.0
2015-03-18 14:00:00,81.81,82.78,81.76,82.51,49700.0,73.968,74.8451,73.9228,74.6009,49700.0
2015-03-18 14:05:00,82.54,82.7,82.48,82.58,51400.0,74.6281,74.7727,74.5738,74.6642,51400.0
2015-03-18 14:10:00,82.59,82.78,82.52,82.71,15400.0,74.6733,74.8451,74.61,74.7818,15400.0
2015-03-18 14:15:00,82.75,82.86,82.72,82.72,18900.0,74.8179,74.9174,74.7908,74.7908,18900.0
2015-03-18 14:20:00,82.71,82.73,82.56,82.66,38600.0,74.7818,74.7999,74.6461,74.7366,38600.0
2015-03-18 14:25:00,82.66,82.68,82.48,82.64,64400.0,74.7366,74.7546,74.5738,74.7185,64400.0
2015-03-18 14:30:00,82.67,82.9,82.63,82.79,16800.0,74.7456,74.9536,74.7094,74.8541,16800.0
2015-03-18 14:35:00,82.77,82.85,82.72,82.78,13600.0,74.836,74.9084,74.7908,74.8451,13600.0
2015-03-18 14:40:00,82.76,82.99,82.76,82.98,25900.0,74.827,75.0349,74.827,75.0259,25900.0
2015-03-18 14:45:00,82.94,82.96,82.83,82.89,11900.0,74.9897,75.0078,74.8903,74.9445,11900.0
2015-03-18 14:50:00,82.9,82.99,82.86,82.99,28500.0,74.9536,75.0349,74.9174,75.0349,28500.0
2015-03-18 14:55:00,82.99,83.04,82.89,82.92,17700.0,75.0349,75.0801,74.9445,74.9716,17700.0
2015-03-18 15:00:00,82.92,83.17,82.9,83.15,31700.0,74.9716,75.1977,74.9536,75.1796,31700.0
2015-03-18 15:05:00,83.15,83.28,83.12,83.21,23600.0,75.1796,75.2971,75.1525,75.2338,23600.0
2015-03-18 15:10:00,83.21,83.37,83.2,83.29,21500.0,75.2338,75.3785,75.2248,75.3062,21500.0
2015-03-18 15:15:00,83.32,83.47,83.29,83.32,21400.0,75.3333,75.4689,75.3062,75.3333,21400.0
2015-03-18 15:20:00,83.34,83.42,83.33,83.42,12400.0,75.3514,75.4237,75.3423,75.4237,12400.0
2015-03-18 15:25:00,83.45,83.45,83.31,83.34,20500.0,75.4508,75.4508,75.3243,75.3514,20500.0
2015-03-18 15:30:00,83.34,83.37,83.31,83.34,25900.0,75.3514,75.3785,75.3243,75.3514,25900.0
2015-03-18 15:35:00,83.34,83.38,83.21,83.24,37200.0,75.3514,75.3875,75.2338,75.261,37200.0
2015-03-18 15:40:00,83.25,83.26,83.17,83.22,26600.0,75.27,75.279,75.1977,75.2429,26600.0
2015-03-18 15:45:00,83.21,83.23,83.12,83.12,47300.0,75.2338,75.2519,75.1525,75.1525,47300.0
2015-03-18 15:50:00,83.13,83.22,83.11,83.19,46300.0,75.1615,75.2429,75.1434,75.2158,46300.0
2015-03-18 15:55:00,83.19,83.26,83.16,83.23,79300.0,75.2158,75.279,75.1886,75.2519,79300.0
2015-03-19 09:30:00,83.33,83.65,83.07,83.58,25300.0,75.3423,75.6317,75.1073,75.5684,25300.0
2015-03-19 09:35:00,83.7,83.7,83.53,83.53,34700.0,75.6769,75.6769,75.5232,75.5232,34700.0
2015-03-19 09:40:00,83.53,83.55,83.35,83.35,14500.0,75.5232,75.5413,75.3604,75.3604,14500.0
2015-03-19 09:45:00,83.27,83.27,83.16,83.22,4800.0,75.2881,75.2881,75.1886,75.2429,4800.0
2015-03-19 09:50:00,83.21,83.41,83.21,83.41,8700.0,75.2338,75.4147,75.2338,75.4147,8700.0
2015-03-19 09:55:00,83.42,83.67,83.36,83.61,29900.0,75.4237,75.6497,75.3695,75.5955,29900.0
2015-03-19 10:00:00,83.63,83.68,83.59,83.67,11200.0,75.6136,75.6588,75.5774,75.6497,11200.0
2015-03-19 10:05:00,83.71,83.87,83.69,83.87,13200.0,75.6859,75.8306,75.6678,75.8306,13200.0
2015-03-19 10:10:00,83.86,83.95,83.8,83.93,22300.0,75.8215,75.9029,75.7673,75.8848,22300.0
2015-03-19 10:15:00,83.92,84.0,83.89,83.91,12300.0,75.8758,75.9481,75.8487,75.8667,12300.0
2015-03-19 10:20:00,83.9,83.96,83.83,83.83,10100.0,75.8577,75.912,75.7944,75.7944,10100.0
2015-03-19 10:25:00,83.85,83.88,83.78,83.78,6900.0,75.8125,75.8396,75.7492,75.7492,6900.0
2015-03-19 10:30:00,83.76,83.83,83.73,83.8,13400.0,75.7311,75.7944,75.704,75.7673,13400.0
2015-03-19 10:35:00,83.8,83.9,83.8,83.88,18400.0,75.7673,75.8577,75.7673,75.8396,18400.0
2015-03-19 10:40:00,83.88,83.88,83.77,83.83,22800.0,75.8396,75.8396,75.7402,75.7944,22800.0
2015-03-19 10:45:00,83.83,83.85,83.75,83.76,20000.0,75.7944,75.8125,75.7221,75.7311,20000.0
2015-03-19 10:50:00,83.77,83.8,83.73,83.73,24400.0,75.7402,75.7673,75.704,75.704,24400.0
2015-03-19 10:55:00,83.73,83.82,83.7,83.82,11500.0,75.704,75.7854,75.6769,75.7854,11500.0
2015-03-19 11:00:00,83.81,83.92,83.79,83.91,6500.0,75.7763,75.8758,75.7582,75.8667,6500.0
2015-03-19 11:05:00,83.91,83.92,83.85,83.88,11900.0,75.8667,75.8758,75.8125,75.8396,11900.0
2015-03-19 11:10:00,83.86,83.98,83.85,83.85,13300.0,75.8215,75.93,75.8125,75.8125,13300.0
2015-03-19 11:15:00,83.88,83.95,83.81,83.95,16100.0,75.8396,75.9029,75.7763,75.9029,16100.0
2015-03-19 11:20:00,83.95,83.99,83.94,83.95,9400.0,75.9029,75.9391,75.8939,75.9029,9400.0
2015-03-19 11:25:00,83.95,83.98,83.93,83.96,4700.0,75.9029,75.93,75.8848,75.912,4700.0
2015-03-19 11:30:00,83.96,83.96,83.76,83.79,7800.0,75.912,75.912,75.7311,75.7582,7800.0
2015-03-19 11:35:00,83.8,83.83,83.78,83.79,4600.0,75.7673,75.7944,75.7492,75.7582,4600.0
2015-03-19 11:40:00,83.78,83.78,83.64,83.7,10300.0,75.7492,75.7492,75.6226,75.6769,10300.0
2015-03-19 11:45:00,83.69,83.71,83.63,83.69,5800.0,75.6678,75.6859,75.6136,75.6678,5800.0
2015-03-19 11:50:00,83.68,83.71,83.6,83.62,13700.0,75.6588,75.6859,75.5865,75.6045,13700.0
2015-03-19 11:55:00,83.62,83.7,83.62,83.68,6000.0,75.6045,75.6769,75.6045,75.6588,6000.0
2015-03-19 12:00:00,83.69,83.76,83.69,83.74,26000.0,75.6678,75.7311,75.6678,75.713,26000.0
2015-03-19 12:05:00,83.77,83.87,83.77,83.83,12700.0,75.7402,75.8306,75.7402,75.7944,12700.0
2015-03-19 12:10:00,83.82,83.82,83.7,83.72,9700.0,75.7854,75.7854,75.6769,75.695,9700.0
2015-03-19 12:15:00,83.72,83.76,83.67,83.76,7000.0,75.695,75.7311,75.6497,75.7311,7000.0
2015-03-19 12:20:00,83.72,83.81,83.72,83.8,14800.0,75.695,75.7763,75.695,75.7673,14800.0
2015-03-19 12:25:00,83.8,83.89,83.8,83.87,6900.0,75.7673,75.8487,75.7673,75.8306,6900.0
2015-03-19 12:30:00,83.88,83.89,83.82,83.83,6000.0,75.8396,75.8487,75.7854,75.7944,6000.0
2015-03-19 12:35:00,83.82,83.83,83.71,83.71,6000.0,75.7854,75.7944,75.6859,75.6859,6000.0
2015-03-19 12:40:00,83.71,83.72,83.64,83.66,7200.0,75.6859,75.695,75.6226,75.6407,7200.0
2015-03-19 12:45:00,83.65,83.65,83.6,83.64,8800.0,75.6317,75.6317,75.5865,75.6226,8800.0
2015-03-19 12:50:00,83.65,83.67,83.61,83.63,13100.0,75.6317,75.6497,75.5955,75.6136,13100.0
2015-03-19 12:55:00,83.63,83.68,83.6,83.62,16900.0,75.6136,75.6588,75.5865,75.6045,16900.0
2015-03-19 13:00:00,83.59,83.7,83.58,83.69,9700.0,75.5774,75.6769,75.5684,75.6678,9700.0
2015-03-19 13:05:00,83.68,83.76,83.66,83.76,16200.0,75.6588,75.7311,75.6407,75.7311,16200.0
2015-03-19 13:10:00,83.77,83.83,83.72,83.82,20600.0,75.7402,75.7944,75.695,75.7854,20600.0
2015-03-19 13:15:00,83.83,83.93,83.82,83.93,5300.0,75.7944,75.8848,75.7854,75.8848,5300.0
2015-03-19 13:20:00,83.95,84.02,83.95,84.02,9600.0,75.9029,75.9662,75.9029,75.9662,9600.0
2015-03-19 13:25:00,84.02,84.07,84.01,84.06,28000.0,75.9662,76.0114,75.9572,76.0024,28000.0
2015-03-19 13:30:00,84.06,84.19,84.06,84.17,29000.0,76.0024,76.1199,76.0024,76.1018,29000.0
2015-03-19 13:35:00,84.16,84.2,84.16,84.18,10500.0,76.0928,76.1289,76.0928,76.1109,10500.0
2015-03-19 13:40:00,84.18,84.19,84.12,84.14,6100.0,76.1109,76.1199,76.0566,76.0747,6100.0
2015-03-19 13:45:00,84.14,84.15,84.1,84.13,8100.0,76.0747,76.0837,76.0385,76.0657,8100.0
2015-03-19 13:50:00,84.14,84.19,84.11,84.13,9100.0,76.0747,76.1199,76.0476,76.0657,9100.0
2015-03-19 13:55:00,84.14,84.16,84.08,84.1,6700.0,76.0747,76.0928,76.0204,76.0385,6700.0
2015-03-19 14:00:00,84.1,84.17,84.06,84.16,16000.0,76.0385,76.1018,76.0024,76.0928,16000.0
2015-03-19 14:05:00,84.16,84.2,84.13,84.19,8700.0,76.0928,76.1289,76.0657,76.1199,8700.0
2015-03-19 14:10:00,84.19,84.29,84.19,84.27,15400.0,76.1199,76.2103,76.1199,76.1922,15400.0
2015-03-19 14:15:00,84.28,84.28,84.17,84.22,11200.0,76.2013,76.2013,76.1018,76.147,11200.0
2015-03-19 14:20:00,84.2,84.21,84.12,84.18,7000.0,76.1289,76.138,76.0566,76.1109,7000.0
2015-03-19 14:25:00,84.17,84.18,84.13,84.18,10900.0,76.1018,76.1109,76.0657,76.1109,10900.0
2015-03-19 14:30:00,84.19,84.23,84.09,84.14,7400.0,76.1199,76.1561,76.0295,76.0747,7400.0
2015-03-19 14:35:00,84.15,84.2,84.08,84.19,11800.0,76.0837,76.1289,76.0204,76.1199,11800.0
2015-03-19 14:40:00,84.18,84.22,84.16,84.21,4900.0,76.1109,76.147,76.0928,76.138,4900.0
2015-03-19 14:45:00,84.21,84.27,84.2,84.25,8900.0,76.138,76.1922,76.1289,76.1742,8900.0
2015-03-19 14:50:00,84.25,84.28,84.18,84.18,15900.0,76.1742,76.2013,76.1109,76.1109,15900.0
2015-03-19 14:55:00,84.18,84.29,84.16,84.28,14400.0,76.1109,76.2103,76.0928,76.2013,14400.0
2015-03-19 15:00:00,84.29,84.4,84.27,84.38,22300.0,76.2103,76.3098,76.1922,76.2917,22300.0
2015-03-19 15:05:00,84.38,84.42,84.29,84.34,17700.0,76.2917,76.3279,76.2103,76.2555,17700.0
2015-03-19 15:10:00,84.31,84.34,84.25,84.32,11800.0,76.2284,76.2555,76.1742,76.2374,11800.0
2015-03-19 15:15:00,84.31,84.34,84.3,84.3,15600.0,76.2284,76.2555,76.2194,76.2194,15600.0
2015-03-19 15:20:00,84.29,84.32,84.13,84.17,22800.0,76.2103,76.2374,76.0657,76.1018,22800.0
2015-03-19 15:25:00,84.18,84.3,84.17,84.29,14800.0,76.1109,76.2194,76.1018,76.2103,14800.0
2015-03-19 15:30:00,84.29,84.39,84.22,84.38,22300.0,76.2103,76.3007,76.147,76.2917,22300.0
2015-03-19 15:35:00,84.39,84.4,84.35,84.37,17600.0,76.3007,76.3098,76.2646,76.2826,17600.0
2015-03-19 15:40:00,84.36,84.37,84.22,84.23,17700.0,76.2736,76.2826,76.147,76.1561,17700.0
2015-03-19 15:45:00,84.23,84.35,84.23,84.31,29700.0,76.1561,76.2646,76.1561,76.2284,29700.0
2015-03-19 15:50:00,84.31,84.34,84.24,84.33,39700.0,76.2284,76.2555,76.1651,76.2465,39700.0
2015-03-19 15:55:00,84.33,84.4,84.31,84.32,57300.0,76.2465,76.3098,76.2284,76.2374,57300.0
2015-03-20 09:30:00,85.0,85.0,84.52,84.8,360700.0,76.8523,76.8523,76.4183,76.6714,360700.0
2015-03-20 09:35:00,84.81,84.83,84.36,84.36,17000.0,76.6805,76.6986,76.2736,76.2736,17000.0
2015-03-20 09:40:00,84.38,84.38,84.07,84.14,17000.0,76.2917,76.2917,76.0114,76.0747,17000.0
2015-03-20 09:45:00,84.12,84.22,84.02,84.1,15900.0,76.0566,76.147,75.9662,76.0385,15900.0
2015-03-20 09:50:00,84.11,84.23,84.11,84.11,8400.0,76.0476,76.1561,76.0476,76.0476,8400.0
2015-03-20 09:55:00,84.1,84.19,84.08,84.19,11400.0,76.0385,76.1199,76.0204,76.1199,11400.0
2015-03-20 10:00:00,84.19,84.28,84.14,84.27,8800.0,76.1199,76.2013,76.0747,76.1922,8800.0
2015-03-20 10:05:00,84.29,84.42,84.22,84.36,20300.0,76.2103,76.3279,76.147,76.2736,20300.0
2015-03-20 10:10:00,84.37,84.38,84.16,84.16,14200.0,76.2826,76.2917,76.0928,76.0928,14200.0
2015-03-20 10:15:00,84.19,84.43,84.19,84.38,11100.0,76.1199,76.3369,76.1199,76.2917,11100.0
2015-03-20 10:20:00,84.38,84.4,84.29,84.31,17300.0,76.2917,76.3098,76.2103,76.2284,17300.0
2015-03-20 10:25:00,84.3,84.32,84.24,84.27,18700.0,76.2194,76.2374,76.1651,76.1922,18700.0
2015-03-20 10:30:00,84.27,84.33,84.21,84.21,16200.0,76.1922,76.2465,76.138,76.138,16200.0
2015-03-20 10:35:00,84.18,84.32,84.16,84.2,11200.0,76.1109,76.2374,76.0928,76.1289,11200.0
2015-03-20 10:40:00,84.2,84.27,84.2,84.27,13000.0,76.1289,76.1922,76.1289,76.1922,13000.0
2015-03-20 10:45:00,84.26,84.26,84.03,84.03,9900.0,76.1832,76.1832,75.9752,75.9752,9900.0
2015-03-20 10:50:00,84.04,84.09,84.01,84.03,6600.0,75.9843,76.0295,75.9572,75.9752,6600.0
2015-03-20 10:55:00,84.01,84.07,83.98,84.05,14200.0,75.9572,76.0114,75.93,75.9933,14200.0
2015-03-20 11:00:00,84.06,84.08,84.04,84.07,24500.0,76.0024,76.0204,75.9843,76.0114,24500.0
2015-03-20 11:05:00,84.05,84.07,84.01,84.05,12500.0,75.9933,76.0114,75.9572,75.9933,12500.0
2015-03-20 11:10:00,84.05,84.07,84.02,84.06,7400.0,75.9933,76.0114,75.9662,76.0024,7400.0
2015-03-20 11:15:00,84.05,84.06,84.0,84.02,11500.0,75.9933,76.0024,75.9481,75.9662,11500.0
2015-03-20 11:20:00,84.02,84.02,83.97,83.98,18000.0,75.9662,75.9662,75.921,75.93,18000.0
2015-03-20 11:25:00,83.97,83.99,83.93,83.99,14300.0,75.921,75.9391,75.8848,75.9391,14300.0
2015-03-20 11:30:00,83.99,84.02,83.89,83.92,35300.0,75.9391,75.9662,75.8487,75.8758,35300.0
2015-03-20 11:35:00,83.92,83.95,83.88,83.89,19100.0,75.8758,75.9029,75.8396,75.8487,19100.0
2015-03-20 11:40:00,83.88,83.9,83.83,83.85,65000.0,75.8396,75.8577,75.7944,75.8125,65000.0
2015-03-20 11:45:00,83.86,83.86,83.8,83.8,6700.0,75.8215,75.8215,75.7673,75.7673,6700.0
2015-03-20 11:50:00,83.8,83.9,83.78,83.86,14500.0,75.7673,75.8577,75.7492,75.8215,14500.0
2015-03-20 11:55:00,83.88,83.97,83.84,83.96,9400.0,75.8396,75.921,75.8035,75.912,9400.0
2015-03-20 12:00:00,83.95,83.99,83.86,83.96,17100.0,75.9029,75.9391,75.8215,75.912,17100.0
2015-03-20 12:05:00,83.95,83.96,83.92,83.93,8400.0,75.9029,75.912,75.8758,75.8848,8400.0
2015-03-20 12:10:00,83.94,83.95,83.87,83.92,11100.0,75.8939,75.9029,75.8306,75.8758,11100.0
2015-03-20 12:15:00,83.91,83.94,83.88,83.93,8000.0,75.8667,75.8939,75.8396,75.8848,8000.0
2015-03-20 12:20:00,83.92,83.92,83.83,83.85,17800.0,75.8758,75.8758,75.7944,75.8125,17800.0
2015-03-20 12:25:00,83.87,83.87,83.75,83.77,13500.0,75.8306,75.8306,75.7221,75.7402,13500.0
2015-03-20 12:30:00,83.78,83.8,83.74,83.74,9600.0,75.7492,75.7673,75.713,75.713,9600.0
2015-03-20 12:35:00,83.73,83.76,83.67,83.69,16100.0,75.704,75.7311,75.6497,75.6678,16100.0
2015-03-20 12:40:00,83.69,83.73,83.68,83.71,10700.0,75.6678,75.704,75.6588,75.6859,10700.0
2015-03-20 12:45:00,83.71,83.86,83.71,83.85,15900.0,75.6859,75.8215,75.6859,75.8125,15900.0
2015-03-20 12:50:00,83.84,84.0,83.82,84.0,11000.0,75.8035,75.9481,75.7854,75.9481,11000.0
2015-03-20 12:55:00,83.98,83.99,83.9,83.95,11400.0,75.93,75.9391,75.8577,75.9029,11400.0
2015-03-20 13:00:00,83.96,84.01,83.94,83.94,10400.0,75.912,75.9572,75.8939,75.8939,10400.0
2015-03-20 13:05:00,83.94,83.97,83.91,83.92,11800.0,75.8939,75.921,75.8667,75.8758,11800.0
2015-03-20 13:10:00,83.92,83.95,83.84,83.84,32300.0,75.8758,75.9029,75.8035,75.8035,32300.0
2015-03-20 13:15:00,83.86,83.95,83.86,83.94,14300.0,75.8215,75.9029,75.8215,75.8939,14300.0
2015-03-20 13:20:00,83.94,83.96,83.86,83.87,12300.0,75.8939,75.912,75.8215,75.8306,12300.0
2015-03-20 13:25:00,83.88,83.92,83.83,83.83,10200.0,75.8396,75.8758,75.7944,75.7944,10200.0
2015-03-20 13:30:00,83.83,83.93,83.83,83.93,5900.0,75.7944,75.8848,75.7944,75.8848,5900.0
2015-03-20 13:35:00,83.9,83.91,83.87,83.89,8000.0,75.8577,75.8667,75.8306,75.8487,8000.0
2015-03-20 13:40:00,83.88,83.88,83.84,83.87,11500.0,75.8396,75.8396,75.8035,75.8306,11500.0
2015-03-20 13:45:00,83.87,83.87,83.85,83.87,10000.0,75.8306,75.8306,75.8125,75.8306,10000.0
2015-03-20 13:50:00,83.87,83.88,83.85,83.86,7600.0,75.8306,75.8396,75.8125,75.8215,7600.0
2015-03-20 13:55:00,83.87,83.89,83.84,83.89,10000.0,75.8306,75.8487,75.8035,75.8487,10000.0
2015-03-20 14:00:00,83.9,83.96,83.88,83.89,12700.0,75.8577,75.912,75.8396,75.8487,12700.0
2015-03-20 14:05:00,83.89,83.98,83.89,83.94,14400.0,75.8487,75.93,75.8487,75.8939,14400.0
2015-03-20 14:10:00,83.93,83.96,83.9,83.93,8800.0,75.8848,75.912,75.8577,75.8848,8800.0
2015-03-20 14:15:00,83.92,83.98,83.91,83.93,7700.0,75.8758,75.93,75.8667,75.8848,7700.0
2015-03-20 14:20:00,83.93,83.98,83.91,83.98,10200.0,75.8848,75.93,75.8667,75.93,10200.0
2015-03-20 14:25:00,83.97,83.99,83.9,83.97,9800.0,75.921,75.9391,75.8577,75.921,9800.0
2015-03-20 14:30:00,83.96,83.99,83.95,83.95,14200.0,75.912,75.9391,75.9029,75.9029,14200.0
2015-03-20 14:35:00,83.95,83.98,83.92,83.96,13200.0,75.9029,75.93,75.8758,75.912,13200.0
2015-03-20 14:40:00,83.97,84.03,83.96,84.03,24700.0,75.921,75.9752,75.912,75.9752,24700.0
2015-03-20 14:45:00,84.04,84.04,83.99,84.0,15800.0,75.9843,75.9843,75.9391,75.9481,15800.0
2015-03-20 14:50:00,84.01,84.02,83.99,84.0,15400.0,75.9572,75.9662,75.9391,75.9481,15400.0
2015-03-20 14:55:00,84.0,84.02,83.99,84.02,15200.0,75.9481,75.9662,75.9391,75.9662,15200.0
2015-03-20 15:00:00,84.01,84.14,84.0,84.11,18400.0,75.9572,76.0747,75.9481,76.0476,18400.0
2015-03-20 15:05:00,84.1,84.11,84.07,84.11,14400.0,76.0385,76.0476,76.0114,76.0476,14400.0
2015-03-20 15:10:00,84.11,84.12,83.99,84.0,14200.0,76.0476,76.0566,75.9391,75.9481,14200.0
2015-03-20 15:15:00,83.98,84.0,83.87,83.87,12800.0,75.93,75.9481,75.8306,75.8306,12800.0
2015-03-20 15:20:00,83.87,83.98,83.84,83.96,26700.0,75.8306,75.93,75.8035,75.912,26700.0
2015-03-20 15:25:00,83.96,83.97,83.91,83.93,18800.0,75.912,75.921,75.8667,75.8848,18800.0
2015-03-20 15:30:00,83.94,84.05,83.93,84.04,24000.0,75.8939,75.9933,75.8848,75.9843,24000.0
2015-03-20 15:35:00,84.04,84.16,84.0,84.13,30300.0,75.9843,76.0928,75.9481,76.0657,30300.0
2015-03-20 15:40:00,84.14,84.14,84.06,84.13,25000.0,76.0747,76.0747,76.0024,76.0657,25000.0
2015-03-20 15:45:00,84.13,84.13,84.05,84.09,39800.0,76.0657,76.0657,75.9933,76.0295,39800.0
2015-03-20 15:50:00,84.09,84.17,84.06,84.1,69200.0,76.0295,76.1018,76.0024,76.0385,69200.0
2015-03-20 15:55:00,84.1,84.17,84.02,84.03,102000.0,76.0385,76.1018,75.9662,75.9752,102000.0
2015-03-23 09:30:00,84.06,84.24,83.72,84.07,40700.0,76.0024,76.1651,75.695,76.0114,40700.0
2015-03-23 09:35:00,84.04,84.26,83.96,84.26,30300.0,75.9843,76.1832,75.912,76.1832,30300.0
2015-03-23 09:40:00,84.25,84.46,84.25,84.39,30800.0,76.1742,76.364,76.1742,76.3007,30800.0
2015-03-23 09:45:00,84.38,84.39,84.15,84.24,17000.0,76.2917,76.3007,76.0837,76.1651,17000.0
2015-03-23 09:50:00,84.24,84.45,84.23,84.45,14900.0,76.1651,76.355,76.1561,76.355,14900.0
2015-03-23 09:55:00,84.47,84.57,84.47,84.56,14500.0,76.3731,76.4635,76.3731,76.4544,14500.0
2015-03-23 10:00:00,84.59,84.67,84.56,84.62,12400.0,76.4816,76.5539,76.4544,76.5087,12400.0
2015-03-23 10:05:00,84.64,84.68,84.6,84.68,15600.0,76.5268,76.5629,76.4906,76.5629,15600.0
2015-03-23 10:10:00,84.68,84.87,84.68,84.76,29700.0,76.5629,76.7347,76.5629,76.6353,29700.0
2015-03-23 10:15:00,84.77,84.8,84.68,84.69,18000.0,76.6443,76.6714,76.5629,76.572,18000.0
2015-03-23 10:20:00,84.71,84.78,84.69,84.73,10400.0,76.5901,76.6533,76.572,76.6081,10400.0
2015-03-23 10:25:00,84.74,84.8,84.72,84.79,12700.0,76.6172,76.6714,76.5991,76.6624,12700.0
2015-03-23 10:30:00,84.79,84.79,84.65,84.65,12400.0,76.6624,76.6624,76.5358,76.5358,12400.0
2015-03-23 10:35:00,84.63,84.64,84.52,84.54,10000.0,76.5177,76.5268,76.4183,76.4364,10000.0
2015-03-23 10:40:00,84.55,84.62,84.54,84.62,8900.0,76.4454,76.5087,76.4364,76.5087,8900.0
2015-03-23 10:45:00,84.62,84.68,84.6,84.63,11900.0,76.5087,76.5629,76.4906,76.5177,11900.0
2015-03-23 10:50:00,84.64,84.8,84.64,84.74,10600.0,76.5268,76.6714,76.5268,76.6172,10600.0
2015-03-23 10:55:00,84.73,84.75,84.68,84.72,11200.0,76.6081,76.6262,76.5629,76.5991,11200.0
2015-03-23 11:00:00,84.75,84.78,84.62,84.64,28400.0,76.6262,76.6533,76.5087,76.5268,28400.0
2015-03-23 11:05:00,84.64,84.72,84.59,84.7,11900.0,76.5268,76.5991,76.4816,76.581,11900.0
2015-03-23 11:10:00,84.69,84.71,84.57,84.6,16200.0,76.572,76.5901,76.4635,76.4906,16200.0
2015-03-23 11:15:00,84.6,84.69,84.6,84.69,16700.0,76.4906,76.572,76.4906,76.572,16700.0
2015-03-23 11:20:00,84.68,84.71,84.64,84.7,10900.0,76.5629,76.5901,76.5268,76.581,10900.0
2015-03-23 11:25:00,84.7,84.89,84.7,84.81,60700.0,76.581,76.7528,76.581,76.6805,60700.0
2015-03-23 11:30:00,84.82,84.97,84.78,84.96,13900.0,76.6895,76.8251,76.6533,76.8161,13900.0
2015-03-23 11:35:00,84.97,84.98,84.86,84.95,13900.0,76.8251,76.8342,76.7257,76.8071,13900.0
2015-03-23 11:40:00,84.94,84.97,84.84,84.84,10200.0,76.798,76.8251,76.7076,76.7076,10200.0
2015-03-23 11:45:00,84.84,84.84,84.76,84.78,7500.0,76.7076,76.7076,76.6353,76.6533,7500.0
2015-03-23 11:50:00,84.79,84.84,84.74,84.81,7300.0,76.6624,76.7076,76.6172,76.6805,7300.0
2015-03-23 11:55:00,84.82,84.84,84.67,84.67,13900.0,76.6895,76.7076,76.5539,76.5539,13900.0
2015-03-23 12:00:00,84.67,84.67,84.47,84.48,21100.0,76.5539,76.5539,76.3731,76.3821,21100.0
2015-03-23 12:05:00,84.49,84.57,84.39,84.57,15000.0,76.3911,76.4635,76.3007,76.4635,15000.0
2015-03-23 12:10:00,84.58,84.59,84.54,84.55,13100.0,76.4725,76.4816,76.4364,76.4454,13100.0
2015-03-23 12:15:00,84.53,84.58,84.52,84.57,6800.0,76.4273,76.4725,76.4183,76.4635,6800.0
2015-03-23 12:20:00,84.57,84.69,84.56,84.68,10800.0,76.4635,76.572,76.4544,76.5629,10800.0
2015-03-23 12:25:00,84.69,84.69,84.62,84.66,5500.0,76.572,76.572,76.5087,76.5449,5500.0
2015-03-23 12:30:00,84.66,84.76,84.66,84.69,9300.0,76.5449,76.6353,76.5449,76.572,9300.0
2015-03-23 12:35:00,84.72,84.73,84.7,84.72,11500.0,76.5991,76.6081,76.581,76.5991,11500.0
2015-03-23 12:40:00,84.74,84.8,84.72,84.76,7200.0,76.6172,76.6714,76.5991,76.6353,7200.0
2015-03-23 12:45:00,84.76,84.76,84.63,84.7,6900.0,76.6353,76.6353,76.5177,76.581,6900.0
2015-03-23 12:50:00,84.7,84.7,84.61,84.61,6900.0,76.581,76.581,76.4996,76.4996,6900.0
2015-03-23 12:55:00,84.62,84.64,84.61,84.64,6100.0,76.5087,76.5268,76.4996,76.5268,6100.0
2015-03-23 13:00:00,84.64,84.65,84.56,84.57,8900.0,76.5268,76.5358,76.4544,76.4635,8900.0
2015-03-23 13:05:00,84.57,84.6,84.55,84.6,8400.0,76.4635,76.4906,76.4454,76.4906,8400.0
2015-03-23 13:10:00,84.6,84.61,84.56,84.58,6800.0,76.4906,76.4996,76.4544,76.4725,6800.0
2015-03-23 13:15:00,84.57,84.61,84.57,84.59,5400.0,76.4635,76.4996,76.4635,76.4816,5400.0
2015-03-23 13:20:00,84.6,84.65,84.59,84.65,8400.0,76.4906,76.5358,76.4816,76.5358,8400.0
2015-03-23 13:25:00,84.66,84.71,84.63,84.63,5100.0,76.5449,76.5901,76.5177,76.5177,5100.0
2015-03-23 13:30:00,84.62,84.62,84.59,84.59,3900.0,76.5087,76.5087,76.4816,76.4816,3900.0
2015-03-23 13:35:00,84.59,84.67,84.57,84.67,8200.0,76.4816,76.5539,76.4635,76.5539,8200.0
2015-03-23 13:40:00,84.66,84.69,84.64,84.69,8100.0,76.5449,76.572,76.5268,76.572,8100.0
2015-03-23 13:45:00,84.67,84.67,84.61,84.65,6400.0,76.5539,76.5539,76.4996,76.5358,6400.0
2015-03-23 13:50:00,84.65,84.65,84.57,84.58,7200.0,76.5358,76.5358,76.4635,76.4725,7200.0
2015-03-23 13:55:00,84.58,84.6,84.56,84.59,7000.0,76.4725,76.4906,76.4544,76.4816,7000.0
2015-03-23 14:00:00,84.59,84.63,84.58,84.63,14800.0,76.4816,76.5177,76.4725,76.5177,14800.0
2015-03-23 14:05:00,84.67,84.72,84.67,84.71,11500.0,76.5539,76.5991,76.5539,76.5901,11500.0
2015-03-23 14:10:00,84.72,84.79,84.72,84.77,9000.0,76.5991,76.6624,76.5991,76.6443,9000.0
2015-03-23 14:15:00,84.78,84.84,84.77,84.82,14300.0,76.6533,76.7076,76.6443,76.6895,14300.0
2015-03-23 14:20:00,84.82,84.83,84.75,84.82,8800.0,76.6895,76.6986,76.6262,76.6895,8800.0
2015-03-23 14:25:00,84.82,84.83,84.72,84.72,12600.0,76.6895,76.6986,76.5991,76.5991,12600.0
2015-03-23 14:30:00,84.73,84.75,84.67,84.67,12600.0,76.6081,76.6262,76.5539,76.5539,12600.0
2015-03-23 14:35:00,84.67,84.67,84.59,84.61,11900.0,76.5539,76.5539,76.4816,76.4996,11900.0
2015-03-23 14:40:00,84.6,84.63,84.56,84.57,18900.0,76.4906,76.5177,76.4544,76.4635,18900.0
2015-03-23 14:45:00,84.57,84.58,84.46,84.46,14900.0,76.4635,76.4725,76.364,76.364,14900.0
2015-03-23 14:50:00,84.46,84.5,84.44,84.5,12000.0,76.364,76.4002,76.3459,76.4002,12000.0
2015-03-23 14:55:00,84.49,84.57,84.48,84.55,13400.0,76.3911,76.4635,76.3821,76.4454,13400.0
2015-03-23 15:00:00,84.55,84.57,84.5,84.53,18000.0,76.4454,76.4635,76.4002,76.4273,18000.0
2015-03-23 15:05:00,84.54,84.55,84.45,84.48,13000.0,76.4364,76.4454,76.355,76.3821,13000.0
2015-03-23 15:10:00,84.49,84.54,84.4,84.45,19800.0,76.3911,76.4364,76.3098,76.355,19800.0
2015-03-23 15:15:00,84.47,84.48,84.35,84.38,22400.0,76.3731,76.3821,76.2646,76.2917,22400.0
2015-03-23 15:20:00,84.38,84.41,84.37,84.4,22000.0,76.2917,76.3188,76.2826,76.3098,22000.0
2015-03-23 15:25:00,84.4,84.41,84.34,84.36,22200.0,76.3098,76.3188,76.2555,76.2736,22200.0
2015-03-23 15:30:00,84.36,84.42,84.3,84.39,33600.0,76.2736,76.3279,76.2194,76.3007,33600.0
2015-03-23 15:35:00,84.39,84.42,84.38,84.4,33200.0,76.3007,76.3279,76.2917,76.3098,33200.0
2015-03-23 15:40:00,84.4,84.44,84.32,84.32,38500.0,76.3098,76.3459,76.2374,76.2374,38500.0
2015-03-23 15:45:00,84.32,84.33,84.27,84.28,28100.0,76.2374,76.2465,76.1922,76.2013,28100.0
2015-03-23 15:50:00,84.4,84.65,84.28,84.43,95400.0,76.3098,76.5358,76.2013,76.3369,95400.0
2015-03-23 15:55:00,84.42,84.45,84.24,84.26,223000.0,76.3279,76.355,76.1651,76.1832,223000.0
2015-03-24 09:30:00,83.97,84.02,83.64,83.75,25700.0,75.921,75.9662,75.6226,75.7221,25700.0
2015-03-24 09:35:00,83.74,83.78,83.51,83.51,19900.0,75.713,75.7492,75.5051,75.5051,19900.0
2015-03-24 09:40:00,83.51,83.61,83.44,83.48,28800.0,75.5051,75.5955,75.4418,75.478,28800.0
2015-03-24 09:45:00,83.54,83.54,83.23,83.27,25200.0,75.5322,75.5322,75.2519,75.2881,25200.0
2015-03-24 09:50:00,83.25,83.37,83.2,83.22,25500.0,75.27,75.3785,75.2248,75.2429,25500.0
2015-03-24 09:55:00,83.26,83.27,83.1,83.1,12700.0,75.279,75.2881,75.1344,75.1344,12700.0
2015-03-24 10:00:00,83.12,83.2,83.06,83.08,44400.0,75.1525,75.2248,75.0982,75.1163,44400.0
2015-03-24 10:05:00,83.08,83.32,83.08,83.21,36900.0,75.1163,75.3333,75.1163,75.2338,36900.0
2015-03-24 10:10:00,83.21,83.22,83.09,83.09,18100.0,75.2338,75.2429,75.1253,75.1253,18100.0
2015-03-24 10:15:00,83.11,83.16,83.09,83.11,11900.0,75.1434,75.1886,75.1253,75.1434,11900.0
2015-03-24 10:20:00,83.12,83.12,82.93,82.95,12800.0,75.1525,75.1525,74.9807,74.9988,12800.0
2015-03-24 10:25:00,82.97,83.03,82.95,83.01,7500.0,75.0168,75.0711,74.9988,75.053,7500.0
2015-03-24 10:30:00,83.04,83.06,82.98,82.99,24000.0,75.0801,75.0982,75.0259,75.0349,24000.0
2015-03-24 10:35:00,82.98,83.0,82.94,82.98,8600.0,75.0259,75.044,74.9897,75.0259,8600.0
2015-03-24 10:40:00,82.98,83.02,82.95,82.98,13500.0,75.0259,75.0621,74.9988,75.0259,13500.0
2015-03-24 10:45:00,82.97,82.97,82.69,82.7,61700.0,75.0168,75.0168,74.7637,74.7727,61700.0
2015-03-24 10:50:00,82.68,82.94,82.68,82.93,11500.0,74.7546,74.9897,74.7546,74.9807,11500.0
2015-03-24 10:55:00,82.92,82.95,82.82,82.82,13300.0,74.9716,74.9988,74.8812,74.8812,13300.0
2015-03-24 11:00:00,82.81,82.9,82.74,82.88,19900.0,74.8722,74.9536,74.8089,74.9355,19900.0
2015-03-24 11:05:00,82.9,83.16,82.89,83.1,29400.0,74.9536,75.1886,74.9445,75.1344,29400.0
2015-03-24 11:10:00,83.11,83.13,83.09,83.13,25800.0,75.1434,75.1615,75.1253,75.1615,25800.0
2015-03-24 11:15:00,83.14,83.21,83.14,83.15,19900.0,75.1706,75.2338,75.1706,75.1796,19900.0
2015-03-24 11:20:00,83.15,83.15,82.98,83.02,38000.0,75.1796,75.1796,75.0259,75.0621,38000.0
2015-03-24 11:25:00,83.01,83.08,83.0,83.08,9700.0,75.053,75.1163,75.044,75.1163,9700.0
2015-03-24 11:30:00,83.1,83.24,83.08,83.21,45200.0,75.1344,75.261,75.1163,75.2338,45200.0
2015-03-24 11:35:00,83.23,83.32,83.2,83.25,24300.0,75.2519,75.3333,75.2248,75.27,24300.0
2015-03-24 11:40:00,83.25,83.28,83.17,83.18,10600.0,75.27,75.2971,75.1977,75.2067,10600.0
2015-03-24 11:45:00,83.18,83.25,83.12,83.12,18200.0,75.2067,75.27,75.1525,75.1525,18200.0
2015-03-24 11:50:00,83.12,83.29,83.1,83.29,20600.0,75.1525,75.3062,75.1344,75.3062,20600.0
2015-03-24 11:55:00,83.31,83.34,83.27,83.3,12300.0,75.3243,75.3514,75.2881,75.3152,12300.0
2015-03-24 12:00:00,83.28,83.29,83.22,83.27,17200.0,75.2971,75.3062,75.2429,75.2881,17200.0
2015-03-24 12:05:00,83.27,83.28,83.17,83.19,5800.0,75.2881,75.2971,75.1977,75.2158,5800.0
2015-03-24 12:10:00,83.18,83.18,83.13,83.15,5800.0,75.2067,75.2067,75.1615,75.1796,5800.0
2015-03-24 12:15:00,83.15,83.15,82.97,82.98,15400.0,75.1796,75.1796,75.0168,75.0259,15400.0
2015-03-24 12:20:00,82.98,83.0,82.9,82.91,12700.0,75.0259,75.044,74.9536,74.9626,12700.0
2015-03-24 12:25:00,82.91,82.97,82.89,82.94,9500.0,74.9626,75.0168,74.9445,74.9897,9500.0
2015-03-24 12:30:00,82.93,82.95,82.84,82.88,11600.0,74.9807,74.9988,74.8993,74.9355,11600.0
2015-03-24 12:35:00,82.88,82.88,82.63,82.64,43500.0,74.9355,74.9355,74.7094,74.7185,43500.0
2015-03-24 12:40:00,82.64,82.74,82.63,82.74,9400.0,74.7185,74.8089,74.7094,74.8089,9400.0
2015-03-24 12:45:00,82.74,82.8,82.72,82.73,16300.0,74.8089,74.8631,74.7908,74.7999,16300.0
2015-03-24 12:50:00,82.73,82.78,82.69,82.75,11600.0,74.7999,74.8451,74.7637,74.8179,11600.0
2015-03-24 12:55:00,82.75,82.78,82.68,82.68,11800.0,74.8179,74.8451,74.7546,74.7546,11800.0
2015-03-24 13:00:00,82.67,82.79,82.67,82.78,11800.0,74.7456,74.8541,74.7456,74.8451,11800.0
2015-03-24 13:05:00,82.76,82.85,82.76,82.78,16800.0,74.827,74.9084,74.827,74.8451,16800.0
2015-03-24 13:10:00,82.77,82.79,82.74,82.75,12900.0,74.836,74.8541,74.8089,74.8179,12900.0
2015-03-24 13:15:00,82.73,82.75,82.64,82.64,11100.0,74.7999,74.8179,74.7185,74.7185,11100.0
2015-03-24 13:20:00,82.64,82.72,82.6,82.63,14100.0,74.7185,74.7908,74.6823,74.7094,14100.0
2015-03-24 13:25:00,82.63,82.63,82.47,82.51,18600.0,74.7094,74.7094,74.5648,74.6009,18600.0
2015-03-24 13:30:00,82.49,82.56,82.48,82.53,21900.0,74.5829,74.6461,74.5738,74.619,21900.0
2015-03-24 13:35:00,82.56,82.61,82.54,82.57,11200.0,74.6461,74.6914,74.6281,74.6552,11200.0
2015-03-24 13:40:00,82.56,82.6,82.55,82.59,8600.0,74.6461,74.6823,74.6371,74.6733,8600.0
2015-03-24 13:45:00,82.58,82.65,82.57,82.63,11200.0,74.6642,74.7275,74.6552,74.7094,11200.0
2015-03-24 13:50:00,82.63,82.65,82.62,82.64,9700.0,74.7094,74.7275,74.7004,74.7185,9700.0
2015-03-24 13:55:00,82.63,82.69,82.6,82.67,12300.0,74.7094,74.7637,74.6823,74.7456,12300.0
2015-03-24 14:00:00,82.65,82.65,82.55,82.58,10600.0,74.7275,74.7275,74.6371,74.6642,10600.0
2015-03-24 14:05:00,82.59,82.59,82.55,82.57,7400.0,74.6733,74.6733,74.6371,74.6552,7400.0
2015-03-24 14:10:00,82.57,82.57,82.52,82.53,18700.0,74.6552,74.6552,74.61,74.619,18700.0
2015-03-24 14:15:00,82.53,82.54,82.46,82.47,10200.0,74.619,74.6281,74.5557,74.5648,10200.0
2015-03-24 14:20:00,82.47,82.47,82.41,82.43,21700.0,74.5648,74.5648,74.5105,74.5286,21700.0
2015-03-24 14:25:00,82.43,82.44,82.35,82.38,33100.0,74.5286,74.5377,74.4563,74.4834,33100.0
2015-03-24 14:30:00,82.39,82.44,82.33,82.44,18000.0,74.4924,74.5377,74.4382,74.5377,18000.0
2015-03-24 14:35:00,82.44,82.48,82.43,82.44,15500.0,74.5377,74.5738,74.5286,74.5377,15500.0
2015-03-24 14:40:00,82.44,82.45,82.39,82.4,15000.0,74.5377,74.5467,74.4924,74.5015,15000.0
2015-03-24 14:45:00,82.4,82.45,82.38,82.41,14900.0,74.5015,74.5467,74.4834,74.5105,14900.0
2015-03-24 14:50:00,82.4,82.4,82.35,82.37,13400.0,74.5015,74.5015,74.4563,74.4744,13400.0
2015-03-24 14:55:00,82.37,82.4,82.36,82.38,18600.0,74.4744,74.5015,74.4653,74.4834,18600.0
2015-03-24 15:00:00,82.39,82.56,82.38,82.56,18200.0,74.4924,74.6461,74.4834,74.6461,18200.0
2015-03-24 15:05:00,82.56,82.69,82.56,82.63,27000.0,74.6461,74.7637,74.6461,74.7094,27000.0
2015-03-24 15:10:00,82.62,82.67,82.61,82.61,17800.0,74.7004,74.7456,74.6914,74.6914,17800.0
2015-03-24 15:15:00,82.6,82.66,82.59,82.65,19400.0,74.6823,74.7366,74.6733,74.7275,19400.0
2015-03-24 15:20:00,82.65,82.65,82.38,82.39,34900.0,74.7275,74.7275,74.4834,74.4924,34900.0
2015-03-24 15:25:00,82.38,82.46,82.37,82.41,31600.0,74.4834,74.5557,74.4744,74.5105,31600.0
2015-03-24 15:30:00,82.41,82.5,82.38,82.48,27600.0,74.5105,74.5919,74.4834,74.5738,27600.0
2015-03-24 15:35:00,82.49,82.56,82.49,82.52,38300.0,74.5829,74.6461,74.5829,74.61,38300.0
2015-03-24 15:40:00,82.52,82.58,82.47,82.48,39100.0,74.61,74.6642,74.5648,74.5738,39100.0
2015-03-24 15:45:00,82.48,82.57,82.36,82.36,43100.0,74.5738,74.6552,74.4653,74.4653,43100.0
2015-03-24 15:50:00,82.33,82.42,82.29,82.31,64600.0,74.4382,74.5196,74.402,74.4201,64600.0
2015-03-24 15:55:00,82.31,82.36,82.21,82.26,97500.0,74.4201,74.4653,74.3297,74.3749,97500.0
2015-03-25 09:30:00,81.81,81.99,81.15,81.2,102500.0,73.968,74.1308,73.3713,73.4165,102500.0
2015-03-25 09:35:00,81.2,81.42,80.95,80.99,94700.0,73.4165,73.6154,73.1905,73.2266,94700.0
2015-03-25 09:40:00,80.98,81.03,80.84,81.02,92500.0,73.2176,73.2628,73.091,73.2538,92500.0
2015-03-25 09:45:00,81.02,81.2,80.81,81.2,77200.0,73.2538,73.4165,73.0639,73.4165,77200.0
2015-03-25 09:50:00,81.16,81.45,81.16,81.33,58700.0,73.3803,73.6425,73.3803,73.5341,58700.0
2015-03-25 09:55:00,81.33,81.56,81.31,81.38,58600.0,73.5341,73.742,73.516,73.5793,58600.0
2015-03-25 10:00:00,81.34,81.4,81.26,81.26,25500.0,73.5431,73.5973,73.4708,73.4708,25500.0
2015-03-25 10:05:00,81.28,81.29,81.16,81.19,42200.0,73.4888,73.4979,73.3803,73.4075,42200.0
2015-03-25 10:10:00,81.25,81.3,81.13,81.23,52000.0,73.4617,73.5069,73.3532,73.4436,52000.0
2015-03-25 10:15:00,81.22,81.3,81.19,81.27,20200.0,73.4346,73.5069,73.4075,73.4798,20200.0
2015-03-25 10:20:00,81.28,81.31,81.21,81.22,27300.0,73.4888,73.516,73.4256,73.4346,27300.0
2015-03-25 10:25:00,81.21,81.27,81.17,81.27,38500.0,73.4256,73.4798,73.3894,73.4798,38500.0
2015-03-25 10:30:00,81.25,81.31,81.25,81.3,20600.0,73.4617,73.516,73.4617,73.5069,20600.0
2015-03-25 10:35:00,81.3,81.31,81.27,81.28,30600.0,73.5069,73.516,73.4798,73.4888,30600.0
2015-03-25 10:40:00,81.28,81.3,81.23,81.23,22900.0,73.4888,73.5069,73.4436,73.4436,22900.0
2015-03-25 10:45:00,81.23,81.23,81.1,81.14,42400.0,73.4436,73.4436,73.3261,73.3623,42400.0
2015-03-25 10:50:00,81.15,81.22,81.15,81.21,21200.0,73.3713,73.4346,73.3713,73.4256,21200.0
2015-03-25 10:55:00,81.19,81.26,81.19,81.25,16700.0,73.4075,73.4708,73.4075,73.4617,16700.0
2015-03-25 11:00:00,81.25,81.26,81.22,81.25,15700.0,73.4617,73.4708,73.4346,73.4617,15700.0
2015-03-25 11:05:00,81.25,81.25,80.88,80.92,49400.0,73.4617,73.4617,73.1272,73.1634,49400.0
2015-03-25 11:10:00,80.91,80.96,80.83,80.89,37700.0,73.1543,73.1995,73.082,73.1362,37700.0
2015-03-25 11:15:00,80.9,80.92,80.81,80.91,46100.0,73.1453,73.1634,73.0639,73.1543,46100.0
2015-03-25 11:20:00,80.91,80.91,80.83,80.87,29300.0,73.1543,73.1543,73.082,73.1181,29300.0
2015-03-25 11:25:00,80.87,81.04,80.85,80.86,70900.0,73.1181,73.2718,73.1001,73.1091,70900.0
2015-03-25 11:30:00,80.85,80.88,80.65,80.75,38700.0,73.1001,73.1272,72.9192,73.0096,38700.0
2015-03-25 11:35:00,80.73,80.84,80.53,80.53,37900.0,72.9916,73.091,72.8107,72.8107,37900.0
2015-03-25 11:40:00,80.54,80.54,80.33,80.33,46300.0,72.8198,72.8198,72.6299,72.6299,46300.0
2015-03-25 11:45:00,80.37,80.52,80.33,80.45,38200.0,72.6661,72.8017,72.6299,72.7384,38200.0
2015-03-25 11:50:00,80.46,80.51,80.43,80.49,23400.0,72.7474,72.7927,72.7203,72.7746,23400.0
2015-03-25 11:55:00,80.47,80.62,80.44,80.62,27000.0,72.7565,72.8921,72.7294,72.8921,27000.0
2015-03-25 12:00:00,80.64,80.68,80.6,80.65,25500.0,72.9102,72.9464,72.874,72.9192,25500.0
2015-03-25 12:05:00,80.67,80.78,80.66,80.75,25900.0,72.9373,73.0368,72.9283,73.0096,25900.0
2015-03-25 12:10:00,80.74,80.78,80.73,80.75,38100.0,73.0006,73.0368,72.9916,73.0096,38100.0
2015-03-25 12:15:00,80.75,80.77,80.72,80.73,57800.0,73.0096,73.0277,72.9825,72.9916,57800.0
2015-03-25 12:20:00,80.72,80.73,80.41,80.42,39300.0,72.9825,72.9916,72.7022,72.7113,39300.0
2015-03-25 12:25:00,80.42,80.53,80.4,80.49,19000.0,72.7113,72.8107,72.6932,72.7746,19000.0
2015-03-25 12:30:00,80.49,80.52,80.39,80.46,32500.0,72.7746,72.8017,72.6842,72.7474,32500.0
2015-03-25 12:35:00,80.46,80.46,80.34,80.4,44300.0,72.7474,72.7474,72.6389,72.6932,44300.0
2015-03-25 12:40:00,80.41,80.41,80.14,80.27,54700.0,72.7022,72.7022,72.4581,72.5757,54700.0
2015-03-25 12:45:00,80.27,80.47,80.27,80.47,16400.0,72.5757,72.7565,72.5757,72.7565,16400.0
2015-03-25 12:50:00,80.48,80.54,80.44,80.53,13200.0,72.7655,72.8198,72.7294,72.8107,13200.0
2015-03-25 12:55:00,80.53,80.57,80.49,80.56,16200.0,72.8107,72.8469,72.7746,72.8379,16200.0
2015-03-25 13:00:00,80.55,80.6,80.54,80.6,11600.0,72.8288,72.874,72.8198,72.874,11600.0
2015-03-25 13:05:00,80.59,80.59,80.51,80.55,12300.0,72.865,72.865,72.7927,72.8288,12300.0
2015-03-25 13:10:00,80.56,80.56,80.43,80.47,18700.0,72.8379,72.8379,72.7203,72.7565,18700.0
2015-03-25 13:15:00,80.45,80.45,80.26,80.3,20500.0,72.7384,72.7384,72.5666,72.6028,20500.0
2015-03-25 13:20:00,80.3,80.3,80.23,80.3,22600.0,72.6028,72.6028,72.5395,72.6028,22600.0
2015-03-25 13:25:00,80.3,80.45,80.29,80.44,13800.0,72.6028,72.7384,72.5937,72.7294,13800.0
2015-03-25 13:30:00,80.42,80.45,80.3,80.33,21400.0,72.7113,72.7384,72.6028,72.6299,21400.0
2015-03-25 13:35:00,80.34,80.42,80.3,80.41,18300.0,72.6389,72.7113,72.6028,72.7022,18300.0
2015-03-25 13:40:00,80.41,80.51,80.41,80.51,12500.0,72.7022,72.7927,72.7022,72.7927,12500.0
2015-03-25 13:45:00,80.51,80.51,80.43,80.45,7400.0,72.7927,72.7927,72.7203,72.7384,7400.0
2015-03-25 13:50:00,80.47,80.52,80.47,80.5,12200.0,72.7565,72.8017,72.7565,72.7836,12200.0
2015-03-25 13:55:00,80.49,80.5,80.38,80.38,14200.0,72.7746,72.7836,72.6751,72.6751,14200.0
2015-03-25 14:00:00,80.38,80.49,80.34,80.48,15100.0,72.6751,72.7746,72.6389,72.7655,15100.0
2015-03-25 14:05:00,80.47,80.48,80.4,80.4,15100.0,72.7565,72.7655,72.6932,72.6932,15100.0
2015-03-25 14:10:00,80.42,80.43,80.3,80.3,16500.0,72.7113,72.7203,72.6028,72.6028,16500.0
2015-03-25 14:15:00,80.3,80.44,80.27,80.42,12500.0,72.6028,72.7294,72.5757,72.7113,12500.0
2015-03-25 14:20:00,80.42,80.51,80.39,80.5,21500.0,72.7113,72.7927,72.6842,72.7836,21500.0
2015-03-25 14:25:00,80.51,80.54,80.49,80.5,40200.0,72.7927,72.8198,72.7746,72.7836,40200.0
2015-03-25 14:30:00,80.5,80.5,80.44,80.47,23300.0,72.7836,72.7836,72.7294,72.7565,23300.0
2015-03-25 14:35:00,80.46,80.47,80.38,80.41,18000.0,72.7474,72.7565,72.6751,72.7022,18000.0
2015-03-25 14:40:00,80.41,80.41,80.33,80.38,29400.0,72.7022,72.7022,72.6299,72.6751,29400.0
2015-03-25 14:45:00,80.37,80.4,80.32,80.34,12200.0,72.6661,72.6932,72.6209,72.6389,12200.0
2015-03-25 14:50:00,80.35,80.36,80.28,80.3,38300.0,72.648,72.657,72.5847,72.6028,38300.0
2015-03-25 14:55:00,80.3,80.3,80.24,80.24,23300.0,72.6028,72.6028,72.5485,72.5485,23300.0
2015-03-25 15:00:00,80.24,80.25,79.93,79.93,56400.0,72.5485,72.5576,72.2682,72.2682,56400.0
2015-03-25 15:05:00,79.93,80.01,79.89,79.93,32300.0,72.2682,72.3406,72.2321,72.2682,32300.0
2015-03-25 15:10:00,79.93,79.94,79.86,79.89,43300.0,72.2682,72.2773,72.205,72.2321,43300.0
2015-03-25 15:15:00,79.9,79.91,79.82,79.9,39900.0,72.2411,72.2502,72.1688,72.2411,39900.0
2015-03-25 15:20:00,79.91,80.0,79.91,79.99,39100.0,72.2502,72.3315,72.2502,72.3225,39100.0
2015-03-25 15:25:00,80.0,80.0,79.88,79.96,38300.0,72.3315,72.3315,72.223,72.2954,38300.0
2015-03-25 15:30:00,79.96,79.99,79.86,79.91,87000.0,72.2954,72.3225,72.205,72.2502,87000.0
2015-03-25 15:35:00,79.9,79.92,79.86,79.9,58200.0,72.2411,72.2592,72.205,72.2411,58200.0
2015-03-25 15:40:00,79.9,80.0,79.81,80.0,123400.0,72.2411,72.3315,72.1598,72.3315,123400.0
2015-03-25 15:45:00,79.99,80.0,79.85,79.92,101600.0,72.3225,72.3315,72.1959,72.2592,101600.0
2015-03-25 15:50:00,79.92,79.92,79.78,79.79,82900.0,72.2592,72.2592,72.1326,72.1417,82900.0
2015-03-25 15:55:00,79.79,79.89,79.79,79.79,99900.0,72.1417,72.2321,72.1417,72.1417,99900.0
2015-03-26 09:30:00,79.19,79.45,78.58,79.06,79100.0,71.5992,71.8343,71.0477,71.4816,79100.0
2015-03-26 09:35:00,79.09,79.4,79.09,79.36,22900.0,71.5088,71.7891,71.5088,71.7529,22900.0
2015-03-26 09:40:00,79.34,79.54,79.32,79.39,22200.0,71.7348,71.9156,71.7167,71.78,22200.0
2015-03-26 09:45:00,79.4,79.5,79.35,79.45,48100.0,71.7891,71.8795,71.7438,71.8343,48100.0
2015-03-26 09:50:00,79.45,79.45,79.3,79.34,43800.0,71.8343,71.8343,71.6986,71.7348,43800.0
2015-03-26 09:55:00,79.33,79.34,78.95,79.02,41700.0,71.7258,71.7348,71.3822,71.4455,41700.0
2015-03-26 10:00:00,79.02,79.21,78.98,79.19,57900.0,71.4455,71.6173,71.4093,71.5992,57900.0
2015-03-26 10:05:00,79.19,79.27,79.15,79.25,21500.0,71.5992,71.6715,71.563,71.6534,21500.0
2015-03-26 10:10:00,79.24,79.26,79.14,79.14,27000.0,71.6444,71.6625,71.554,71.554,27000.0
2015-03-26 10:15:00,79.13,79.23,78.97,79.23,45300.0,71.5449,71.6353,71.4003,71.6353,45300.0
2015-03-26 10:20:00,79.23,79.25,79.03,79.03,29800.0,71.6353,71.6534,71.4545,71.4545,29800.0
2015-03-26 10:25:00,79.03,79.17,79.01,79.05,17600.0,71.4545,71.5811,71.4364,71.4726,17600.0
2015-03-26 10:30:00,79.06,79.12,78.98,79.03,33600.0,71.4816,71.5359,71.4093,71.4545,33600.0
2015-03-26 10:35:00,79.02,79.29,79.01,79.17,34800.0,71.4455,71.6896,71.4364,71.5811,34800.0
2015-03-26 10:40:00,79.15,79.25,79.09,79.25,25600.0,71.563,71.6534,71.5088,71.6534,25600.0
2015-03-26 10:45:00,79.23,79.31,79.11,79.18,21800.0,71.6353,71.7077,71.5269,71.5901,21800.0
2015-03-26 10:50:00,79.17,79.24,79.08,79.24,21700.0,71.5811,71.6444,71.4997,71.6444,21700.0
2015-03-26 10:55:00,79.22,79.29,79.21,79.28,45000.0,71.6263,71.6896,71.6173,71.6806,45000.0
2015-03-26 11:00:00,79.28,79.28,79.17,79.25,15200.0,71.6806,71.6806,71.5811,71.6534,15200.0
2015-03-26 11:05:00,79.28,79.41,79.28,79.4,17400.0,71.6806,71.7981,71.6806,71.7891,17400.0
2015-03-26 11:10:00,79.42,79.42,79.22,79.24,14100.0,71.8071,71.8071,71.6263,71.6444,14100.0
2015-03-26 11:15:00,79.27,79.4,79.26,79.31,9200.0,71.6715,71.7891,71.6625,71.7077,9200.0
2015-03-26 11:20:00,79.31,79.4,79.31,79.4,29900.0,71.7077,71.7891,71.7077,71.7891,29900.0
2015-03-26 11:25:00,79.39,79.53,79.38,79.5,27000.0,71.78,71.9066,71.771,71.8795,27000.0
2015-03-26 11:30:00,79.47,79.56,79.44,79.54,28000.0,71.8523,71.9337,71.8252,71.9156,28000.0
2015-03-26 11:35:00,79.54,79.75,79.52,79.75,14200.0,71.9156,72.1055,71.8976,72.1055,14200.0
2015-03-26 11:40:00,79.78,79.84,79.77,79.77,13700.0,72.1326,72.1869,72.1236,72.1236,13700.0
2015-03-26 11:45:00,79.8,79.8,79.69,79.71,10200.0,72.1507,72.1507,72.0513,72.0693,10200.0
2015-03-26 11:50:00,79.7,79.75,79.65,79.7,14000.0,72.0603,72.1055,72.0151,72.0603,14000.0
2015-03-26 11:55:00,79.72,79.76,79.66,79.67,17000.0,72.0784,72.1145,72.0241,72.0332,17000.0
2015-03-26 12:00:00,79.67,79.67,79.58,79.61,20000.0,72.0332,72.0332,71.9518,71.9789,20000.0
2015-03-26 12:05:00,79.62,79.68,79.54,79.57,13100.0,71.988,72.0422,71.9156,71.9428,13100.0
2015-03-26 12:10:00,79.58,79.7,79.58,79.65,13300.0,71.9518,72.0603,71.9518,72.0151,13300.0
2015-03-26 12:15:00,79.64,79.65,79.48,79.55,36700.0,72.006,72.0151,71.8614,71.9247,36700.0
2015-03-26 12:20:00,79.54,79.66,79.53,79.55,43900.0,71.9156,72.0241,71.9066,71.9247,43900.0
2015-03-26 12:25:00,79.55,79.72,79.55,79.69,15700.0,71.9247,72.0784,71.9247,72.0513,15700.0
2015-03-26 12:30:00,79.68,79.77,79.66,79.77,19200.0,72.0422,72.1236,72.0241,72.1236,19200.0
2015-03-26 12:35:00,79.79,79.8,79.73,79.78,10800.0,72.1417,72.1507,72.0874,72.1326,10800.0
2015-03-26 12:40:00,79.78,79.87,79.75,79.84,15000.0,72.1326,72.214,72.1055,72.1869,15000.0
2015-03-26 12:45:00,79.84,79.89,79.79,79.89,20100.0,72.1869,72.2321,72.1417,72.2321,20100.0
2015-03-26 12:50:00,79.89,80.06,79.88,80.06,85600.0,72.2321,72.3858,72.223,72.3858,85600.0
2015-03-26 12:55:00,80.08,80.37,80.06,80.29,149000.0,72.4039,72.6661,72.3858,72.5937,149000.0
2015-03-26 13:00:00,80.33,80.37,80.02,80.15,93900.0,72.6299,72.6661,72.3496,72.4672,93900.0
2015-03-26 13:05:00,80.15,80.23,80.15,80.2,46600.0,72.4672,72.5395,72.4672,72.5124,46600.0
2015-03-26 13:10:00,80.2,80.21,79.92,79.97,39100.0,72.5124,72.5214,72.2592,72.3044,39100.0
2015-03-26 13:15:00,79.95,79.97,79.8,79.87,36600.0,72.2863,72.3044,72.1507,72.214,36600.0
2015-03-26 13:20:00,79.88,79.92,79.77,79.81,33700.0,72.223,72.2592,72.1236,72.1598,33700.0
2015-03-26 13:25:00,79.83,79.95,79.8,79.94,20500.0,72.1778,72.2863,72.1507,72.2773,20500.0
2015-03-26 13:30:00,79.94,80.13,79.92,80.13,31100.0,72.2773,72.4491,72.2592,72.4491,31100.0
2015-03-26 13:35:00,80.11,80.21,80.09,80.2,16800.0,72.431,72.5214,72.4129,72.5124,16800.0
2015-03-26 13:40:00,80.2,80.54,80.19,80.46,54400.0,72.5124,72.8198,72.5033,72.7474,54400.0
2015-03-26 13:45:00,80.47,80.5,80.42,80.47,17100.0,72.7565,72.7836,72.7113,72.7565,17100.0
2015-03-26 13:50:00,80.47,80.69,80.44,80.62,57600.0,72.7565,72.9554,72.7294,72.8921,57600.0
2015-03-26 13:55:00,80.62,80.69,80.57,80.6,24600.0,72.8921,72.9554,72.8469,72.874,24600.0
2015-03-26 14:00:00,80.59,80.68,80.57,80.66,26100.0,72.865,72.9464,72.8469,72.9283,26100.0
2015-03-26 14:05:00,80.67,80.67,80.62,80.65,36200.0,72.9373,72.9373,72.8921,72.9192,36200.0
2015-03-26 14:10:00,80.65,80.73,80.61,80.65,32900.0,72.9192,72.9916,72.8831,72.9192,32900.0
2015-03-26 14:15:00,80.65,80.78,80.63,80.77,18500.0,72.9192,73.0368,72.9012,73.0277,18500.0
2015-03-26 14:20:00,80.78,80.81,80.74,80.79,38500.0,73.0368,73.0639,73.0006,73.0458,38500.0
2015-03-26 14:25:00,80.79,80.82,80.64,80.66,39300.0,73.0458,73.0729,72.9102,72.9283,39300.0
2015-03-26 14:30:00,80.63,80.69,80.58,80.66,69100.0,72.9012,72.9554,72.8559,72.9283,69100.0
2015-03-26 14:35:00,80.67,80.81,80.67,80.75,13100.0,72.9373,73.0639,72.9373,73.0096,13100.0
2015-03-26 14:40:00,80.75,80.87,80.75,80.82,25400.0,73.0096,73.1181,73.0096,73.0729,25400.0
2015-03-26 14:45:00,80.82,80.88,80.78,80.86,29300.0,73.0729,73.1272,73.0368,73.1091,29300.0
2015-03-26 14:50:00,80.86,80.92,80.75,80.91,41900.0,73.1091,73.1634,73.0096,73.1543,41900.0
2015-03-26 14:55:00,80.9,81.01,80.86,80.97,57700.0,73.1453,73.2447,73.1091,73.2086,57700.0
2015-03-26 15:00:00,80.96,80.97,80.86,80.95,37400.0,73.1995,73.2086,73.1091,73.1905,37400.0
2015-03-26 15:05:00,80.94,81.0,80.86,80.97,24800.0,73.1814,73.2357,73.1091,73.2086,24800.0
2015-03-26 15:10:00,80.99,81.01,80.79,80.8,32500.0,73.2266,73.2447,73.0458,73.0549,32500.0
2015-03-26 15:15:00,80.8,80.91,80.79,80.83,28400.0,73.0549,73.1543,73.0458,73.082,28400.0
2015-03-26 15:20:00,80.85,80.88,80.84,80.86,26600.0,73.1001,73.1272,73.091,73.1091,26600.0
2015-03-26 15:25:00,80.85,80.99,80.84,80.97,33600.0,73.1001,73.2266,73.091,73.2086,33600.0
2015-03-26 15:30:00,80.97,80.98,80.89,80.94,33700.0,73.2086,73.2176,73.1362,73.1814,33700.0
2015-03-26 15:35:00,80.95,81.07,80.86,80.87,50700.0,73.1905,73.299,73.1091,73.1181,50700.0
2015-03-26 15:40:00,80.87,80.87,80.65,80.65,55300.0,73.1181,73.1181,72.9192,72.9192,55300.0
2015-03-26 15:45:00,80.66,80.72,80.64,80.69,44900.0,72.9283,72.9825,72.9102,72.9554,44900.0
2015-03-26 15:50:00,80.69,80.75,80.61,80.61,76500.0,72.9554,73.0096,72.8831,72.8831,76500.0
2015-03-26 15:55:00,80.61,80.62,80.54,80.57,106600.0,72.8831,72.8921,72.8198,72.8469,106600.0
2015-03-27 09:30:00,80.39,80.71,80.29,80.69,28500.0,72.6842,72.9735,72.5937,72.9554,28500.0
2015-03-27 09:35:00,80.76,81.08,80.76,81.03,15200.0,73.0187,73.308,73.0187,73.2628,15200.0
2015-03-27 09:40:00,81.04,81.22,81.01,81.17,7000.0,73.2718,73.4346,73.2447,73.3894,7000.0
2015-03-27 09:45:00,81.18,81.4,81.03,81.38,9800.0,73.3984,73.5973,73.2628,73.5793,9800.0
2015-03-27 09:50:00,81.37,81.39,81.19,81.2,8500.0,73.5702,73.5883,73.4075,73.4165,8500.0
2015-03-27 09:55:00,81.17,81.23,81.09,81.19,5300.0,73.3894,73.4436,73.3171,73.4075,5300.0
2015-03-27 10:00:00,81.19,81.37,81.19,81.36,9400.0,73.4075,73.5702,73.4075,73.5612,9400.0
2015-03-27 10:05:00,81.4,81.4,81.03,81.03,11400.0,73.5973,73.5973,73.2628,73.2628,11400.0
2015-03-27 10:10:00,81.07,81.13,80.79,80.85,10500.0,73.299,73.3532,73.0458,73.1001,10500.0
2015-03-27 10:15:00,80.89,80.91,80.68,80.74,17400.0,73.1362,73.1543,72.9464,73.0006,17400.0
2015-03-27 10:20:00,80.77,80.97,80.74,80.91,7500.0,73.0277,73.2086,73.0006,73.1543,7500.0
2015-03-27 10:25:00,80.94,81.03,80.94,81.03,6200.0,73.1814,73.2628,73.1814,73.2628,6200.0
2015-03-27 10:30:00,81.0,81.0,80.87,80.87,11400.0,73.2357,73.2357,73.1181,73.1181,11400.0
2015-03-27 10:35:00,80.91,81.09,80.89,81.07,13800.0,73.1543,73.3171,73.1362,73.299,13800.0
2015-03-27 10:40:00,81.09,81.14,81.07,81.08,6900.0,73.3171,73.3623,73.299,73.308,6900.0
2015-03-27 10:45:00,81.07,81.08,80.97,81.04,10600.0,73.299,73.308,73.2086,73.2718,10600.0
2015-03-27 10:50:00,81.05,81.12,81.04,81.11,7500.0,73.2809,73.3442,73.2718,73.3351,7500.0
2015-03-27 10:55:00,81.12,81.13,81.04,81.12,14900.0,73.3442,73.3532,73.2718,73.3442,14900.0
2015-03-27 11:00:00,81.11,81.11,81.03,81.04,7000.0,73.3351,73.3351,73.2628,73.2718,7000.0
2015-03-27 11:05:00,81.04,81.07,81.01,81.03,5700.0,73.2718,73.299,73.2447,73.2628,5700.0
2015-03-27 11:10:00,81.02,81.11,81.01,81.1,5500.0,73.2538,73.3351,73.2447,73.3261,5500.0
2015-03-27 11:15:00,81.12,81.12,81.02,81.03,5200.0,73.3442,73.3442,73.2538,73.2628,5200.0
2015-03-27 11:20:00,81.04,81.06,81.01,81.04,4100.0,73.2718,73.2899,73.2447,73.2718,4100.0
2015-03-27 11:25:00,81.01,81.02,80.93,80.94,9400.0,73.2447,73.2538,73.1724,73.1814,9400.0
2015-03-27 11:30:00,80.95,81.0,80.94,81.0,3700.0,73.1905,73.2357,73.1814,73.2357,3700.0
2015-03-27 11:35:00,81.0,81.01,80.93,81.01,5100.0,73.2357,73.2447,73.1724,73.2447,5100.0
2015-03-27 11:40:00,81.01,81.01,80.95,81.0,9400.0,73.2447,73.2447,73.1905,73.2357,9400.0
2015-03-27 11:45:00,81.0,81.02,80.96,80.99,5800.0,73.2357,73.2538,73.1995,73.2266,5800.0
2015-03-27 11:50:00,80.97,80.98,80.77,80.81,17300.0,73.2086,73.2176,73.0277,73.0639,17300.0
2015-03-27 11:55:00,80.8,80.82,80.71,80.82,14000.0,73.0549,73.0729,72.9735,73.0729,14000.0
2015-03-27 12:00:00,80.8,80.86,80.74,80.85,10000.0,73.0549,73.1091,73.0006,73.1001,10000.0
2015-03-27 12:05:00,80.86,80.91,80.85,80.91,11200.0,73.1091,73.1543,73.1001,73.1543,11200.0
2015-03-27 12:10:00,80.91,80.93,80.78,80.83,10700.0,73.1543,73.1724,73.0368,73.082,10700.0
2015-03-27 12:15:00,80.84,80.87,80.79,80.79,7800.0,73.091,73.1181,73.0458,73.0458,7800.0
2015-03-27 12:20:00,80.8,80.84,80.77,80.82,4900.0,73.0549,73.091,73.0277,73.0729,4900.0
2015-03-27 12:25:00,80.82,80.92,80.77,80.81,10600.0,73.0729,73.1634,73.0277,73.0639,10600.0
2015-03-27 12:30:00,80.79,80.92,80.75,80.83,18600.0,73.0458,73.1634,73.0096,73.082,18600.0
2015-03-27 12:35:00,80.81,80.82,80.76,80.81,8700.0,73.0639,73.0729,73.0187,73.0639,8700.0
2015-03-27 12:40:00,80.82,80.91,80.81,80.82,12600.0,73.0729,73.1543,73.0639,73.0729,12600.0
2015-03-27 12:45:00,80.81,80.84,80.76,80.81,7500.0,73.0639,73.091,73.0187,73.0639,7500.0
2015-03-27 12:50:00,80.84,80.88,80.83,80.86,3400.0,73.091,73.1272,73.082,73.1091,3400.0
2015-03-27 12:55:00,80.89,81.0,80.89,80.96,9600.0,73.1362,73.2357,73.1362,73.1995,9600.0
2015-03-27 13:00:00,80.96,80.99,80.93,80.96,3200.0,73.1995,73.2266,73.1724,73.1995,3200.0
2015-03-27 13:05:00,80.96,81.03,80.95,81.03,27100.0,73.1995,73.2628,73.1905,73.2628,27100.0
2015-03-27 13:10:00,81.03,81.07,80.98,81.06,31100.0,73.2628,73.299,73.2176,73.2899,31100.0
2015-03-27 13:15:00,81.07,81.07,80.92,80.95,11600.0,73.299,73.299,73.1634,73.1905,11600.0
2015-03-27 13:20:00,80.95,81.03,80.92,80.98,16500.0,73.1905,73.2628,73.1634,73.2176,16500.0
2015-03-27 13:25:00,80.98,81.04,80.97,81.02,7800.0,73.2176,73.2718,73.2086,73.2538,7800.0
2015-03-27 13:30:00,81.0,81.03,80.96,80.99,5500.0,73.2357,73.2628,73.1995,73.2266,5500.0
2015-03-27 13:35:00,81.0,81.02,80.98,80.98,3200.0,73.2357,73.2538,73.2176,73.2176,3200.0
2015-03-27 13:40:00,80.98,80.98,80.92,80.92,2600.0,73.2176,73.2176,73.1634,73.1634,2600.0
2015-03-27 13:45:00,80.92,80.92,80.85,80.88,5600.0,73.1634,73.1634,73.1001,73.1272,5600.0
2015-03-27 13:50:00,80.88,80.9,80.86,80.86,8800.0,73.1272,73.1453,73.1091,73.1091,8800.0
2015-03-27 13:55:00,80.88,80.92,80.87,80.87,9600.0,73.1272,73.1634,73.1181,73.1181,9600.0
2015-03-27 14:00:00,80.88,80.94,80.86,80.92,8300.0,73.1272,73.1814,73.1091,73.1634,8300.0
2015-03-27 14:05:00,80.93,80.94,80.87,80.88,6800.0,73.1724,73.1814,73.1181,73.1272,6800.0
2015-03-27 14:10:00,80.87,80.93,80.87,80.9,5700.0,73.1181,73.1724,73.1181,73.1453,5700.0
2015-03-27 14:15:00,80.9,80.91,80.83,80.84,8600.0,73.1453,73.1543,73.082,73.091,8600.0
2015-03-27 14:20:00,80.85,80.9,80.84,80.88,7600.0,73.1001,73.1453,73.091,73.1272,7600.0
2015-03-27 14:25:00,80.88,80.89,80.81,80.85,7500.0,73.1272,73.1362,73.0639,73.1001,7500.0
2015-03-27 14:30:00,80.86,80.94,80.83,80.93,10100.0,73.1091,73.1814,73.082,73.1724,10100.0
2015-03-27 14:35:00,80.93,80.93,80.89,80.91,5600.0,73.1724,73.1724,73.1362,73.1543,5600.0
2015-03-27 14:40:00,80.9,80.99,80.86,80.88,16500.0,73.1453,73.2266,73.1091,73.1272,16500.0
2015-03-27 14:45:00,80.87,80.87,80.78,80.84,26500.0,73.1181,73.1181,73.0368,73.091,26500.0
2015-03-27 14:50:00,80.85,80.93,80.85,80.93,2900.0,73.1001,73.1724,73.1001,73.1724,2900.0
2015-03-27 14:55:00,80.94,80.94,80.88,80.9,6100.0,73.1814,73.1814,73.1272,73.1453,6100.0
2015-03-27 15:00:00,80.91,80.97,80.9,80.93,5600.0,73.1543,73.2086,73.1453,73.1724,5600.0
2015-03-27 15:05:00,80.93,80.94,80.85,80.86,10300.0,73.1724,73.1814,73.1001,73.1091,10300.0
2015-03-27 15:10:00,80.85,80.89,80.84,80.85,16100.0,73.1001,73.1362,73.091,73.1001,16100.0
2015-03-27 15:15:00,80.86,80.87,80.78,80.8,9400.0,73.1091,73.1181,73.0368,73.0549,9400.0
2015-03-27 15:20:00,80.8,80.88,80.8,80.86,8600.0,73.0549,73.1272,73.0549,73.1091,8600.0
2015-03-27 15:25:00,80.87,80.92,80.86,80.88,6900.0,73.1181,73.1634,73.1091,73.1272,6900.0
2015-03-27 15:30:00,80.87,80.94,80.86,80.91,17100.0,73.1181,73.1814,73.1091,73.1543,17100.0
2015-03-27 15:35:00,80.93,81.01,80.89,80.96,15800.0,73.1724,73.2447,73.1362,73.1995,15800.0
2015-03-27 15:40:00,80.98,81.01,80.93,80.94,16200.0,73.2176,73.2447,73.1724,73.1814,16200.0
2015-03-27 15:45:00,80.94,80.94,80.81,80.88,17200.0,73.1814,73.1814,73.0639,73.1272,17200.0
2015-03-27 15:50:00,80.89,80.94,80.88,80.91,14400.0,73.1362,73.1814,73.1272,73.1543,14400.0
2015-03-27 15:55:00,80.92,80.96,80.81,80.83,57600.0,73.1634,73.1995,73.0639,73.082,57600.0
2015-03-30 09:30:00,81.32,81.81,81.32,81.7,34700.0,73.525,73.968,73.525,73.8686,34700.0
2015-03-30 09:35:00,81.72,81.74,81.47,81.61,31500.0,73.8867,73.9048,73.6606,73.7872,31500.0
2015-03-30 09:40:00,81.62,81.75,81.51,81.59,14700.0,73.7963,73.9138,73.6968,73.7691,14700.0
2015-03-30 09:45:00,81.6,81.73,81.56,81.56,11800.0,73.7782,73.8957,73.742,73.742,11800.0
2015-03-30 09:50:00,81.55,81.59,81.4,81.46,7800.0,73.733,73.7691,73.5973,73.6516,7800.0
2015-03-30 09:55:00,81.45,81.52,81.39,81.46,7200.0,73.6425,73.7058,73.5883,73.6516,7200.0
2015-03-30 10:00:00,81.46,81.52,81.4,81.45,15100.0,73.6516,73.7058,73.5973,73.6425,15100.0
2015-03-30 10:05:00,81.45,81.45,81.29,81.3,6500.0,73.6425,73.6425,73.4979,73.5069,6500.0
2015-03-30 10:10:00,81.29,81.41,81.29,81.39,11600.0,73.4979,73.6064,73.4979,73.5883,11600.0
2015-03-30 10:15:00,81.38,81.43,81.38,81.4,8500.0,73.5793,73.6245,73.5793,73.5973,8500.0
2015-03-30 10:20:00,81.41,81.44,81.35,81.41,12100.0,73.6064,73.6335,73.5521,73.6064,12100.0
2015-03-30 10:25:00,81.41,81.49,81.4,81.47,12600.0,73.6064,73.6787,73.5973,73.6606,12600.0
2015-03-30 10:30:00,81.48,81.55,81.48,81.51,8900.0,73.6697,73.733,73.6697,73.6968,8900.0
2015-03-30 10:35:00,81.55,81.61,81.53,81.6,8600.0,73.733,73.7872,73.7149,73.7782,8600.0
2015-03-30 10:40:00,81.62,81.63,81.53,81.56,7600.0,73.7963,73.8053,73.7149,73.742,7600.0
2015-03-30 10:45:00,81.6,81.65,81.57,81.64,16300.0,73.7782,73.8234,73.751,73.8143,16300.0
2015-03-30 10:50:00,81.65,81.68,81.62,81.62,5300.0,73.8234,73.8505,73.7963,73.7963,5300.0
2015-03-30 10:55:00,81.59,81.6,81.45,81.45,10500.0,73.7691,73.7782,73.6425,73.6425,10500.0
2015-03-30 11:00:00,81.47,81.56,81.43,81.43,7200.0,73.6606,73.742,73.6245,73.6245,7200.0
2015-03-30 11:05:00,81.44,81.49,81.39,81.48,5100.0,73.6335,73.6787,73.5883,73.6697,5100.0
2015-03-30 11:10:00,81.47,81.57,81.47,81.56,5800.0,73.6606,73.751,73.6606,73.742,5800.0
2015-03-30 11:15:00,81.55,81.6,81.51,81.53,5400.0,73.733,73.7782,73.6968,73.7149,5400.0
2015-03-30 11:20:00,81.49,81.5,81.41,81.42,2900.0,73.6787,73.6878,73.6064,73.6154,2900.0
2015-03-30 11:25:00,81.42,81.46,81.38,81.42,5200.0,73.6154,73.6516,73.5793,73.6154,5200.0
2015-03-30 11:30:00,81.4,81.49,81.4,81.46,3900.0,73.5973,73.6787,73.5973,73.6516,3900.0
2015-03-30 11:35:00,81.46,81.46,81.42,81.42,3400.0,73.6516,73.6516,73.6154,73.6154,3400.0
2015-03-30 11:40:00,81.45,81.45,81.37,81.37,4200.0,73.6425,73.6425,73.5702,73.5702,4200.0
2015-03-30 11:45:00,81.38,81.39,81.34,81.35,6100.0,73.5793,73.5883,73.5431,73.5521,6100.0
2015-03-30 11:50:00,81.36,81.37,81.31,81.37,5900.0,73.5612,73.5702,73.516,73.5702,5900.0
2015-03-30 11:55:00,81.37,81.39,81.36,81.38,2500.0,73.5702,73.5883,73.5612,73.5793,2500.0
2015-03-30 12:00:00,81.39,81.45,81.39,81.44,6200.0,73.5883,73.6425,73.5883,73.6335,6200.0
2015-03-30 12:05:00,81.45,81.45,81.38,81.38,4600.0,73.6425,73.6425,73.5793,73.5793,4600.0
2015-03-30 12:10:00,81.4,81.5,81.37,81.5,5300.0,73.5973,73.6878,73.5702,73.6878,5300.0
2015-03-30 12:15:00,81.49,81.6,81.49,81.59,5000.0,73.6787,73.7782,73.6787,73.7691,5000.0
2015-03-30 12:20:00,81.58,81.58,81.52,81.56,4500.0,73.7601,73.7601,73.7058,73.742,4500.0
2015-03-30 12:25:00,81.57,81.57,81.52,81.55,4300.0,73.751,73.751,73.7058,73.733,4300.0
2015-03-30 12:30:00,81.57,81.61,81.53,81.57,3700.0,73.751,73.7872,73.7149,73.751,3700.0
2015-03-30 12:35:00,81.56,81.58,81.52,81.58,5600.0,73.742,73.7601,73.7058,73.7601,5600.0
2015-03-30 12:40:00,81.59,81.61,81.59,81.6,2400.0,73.7691,73.7872,73.7691,73.7782,2400.0
2015-03-30 12:45:00,81.6,81.65,81.59,81.65,4700.0,73.7782,73.8234,73.7691,73.8234,4700.0
2015-03-30 12:50:00,81.65,81.67,81.6,81.6,4700.0,73.8234,73.8415,73.7782,73.7782,4700.0
2015-03-30 12:55:00,81.6,81.6,81.5,81.52,4400.0,73.7782,73.7782,73.6878,73.7058,4400.0
2015-03-30 13:00:00,81.54,81.64,81.54,81.63,2900.0,73.7239,73.8143,73.7239,73.8053,2900.0
2015-03-30 13:05:00,81.63,81.67,81.62,81.64,3500.0,73.8053,73.8415,73.7963,73.8143,3500.0
2015-03-30 13:10:00,81.65,81.67,81.58,81.58,3700.0,73.8234,73.8415,73.7601,73.7601,3700.0
2015-03-30 13:15:00,81.57,81.68,81.56,81.68,3700.0,73.751,73.8505,73.742,73.8505,3700.0
2015-03-30 13:20:00,81.69,81.76,81.69,81.73,5900.0,73.8595,73.9228,73.8595,73.8957,5900.0
2015-03-30 13:25:00,81.75,81.78,81.66,81.66,3200.0,73.9138,73.9409,73.8324,73.8324,3200.0
2015-03-30 13:30:00,81.69,81.72,81.66,81.7,2800.0,73.8595,73.8867,73.8324,73.8686,2800.0
2015-03-30 13:35:00,81.68,81.7,81.64,81.67,5300.0,73.8505,73.8686,73.8143,73.8415,5300.0
2015-03-30 13:40:00,81.65,81.7,81.63,81.63,3700.0,73.8234,73.8686,73.8053,73.8053,3700.0
2015-03-30 13:45:00,81.64,81.68,81.57,81.63,24300.0,73.8143,73.8505,73.751,73.8053,24300.0
2015-03-30 13:50:00,81.62,81.62,81.54,81.59,9500.0,73.7963,73.7963,73.7239,73.7691,9500.0
2015-03-30 13:55:00,81.59,81.59,81.5,81.54,14500.0,73.7691,73.7691,73.6878,73.7239,14500.0
2015-03-30 14:00:00,81.55,81.6,81.55,81.6,6700.0,73.733,73.7782,73.733,73.7782,6700.0
2015-03-30 14:05:00,81.59,81.62,81.57,81.57,7800.0,73.7691,73.7963,73.751,73.751,7800.0
2015-03-30 14:10:00,81.58,81.6,81.56,81.6,6700.0,73.7601,73.7782,73.742,73.7782,6700.0
2015-03-30 14:15:00,81.62,81.72,81.62,81.66,10300.0,73.7963,73.8867,73.7963,73.8324,10300.0
2015-03-30 14:20:00,81.66,81.67,81.6,81.61,4700.0,73.8324,73.8415,73.7782,73.7872,4700.0
2015-03-30 14:25:00,81.61,81.63,81.55,81.57,5200.0,73.7872,73.8053,73.733,73.751,5200.0
2015-03-30 14:30:00,81.57,81.64,81.57,81.58,9400.0,73.751,73.8143,73.751,73.7601,9400.0
2015-03-30 14:35:00,81.57,81.58,81.55,81.57,8800.0,73.751,73.7601,73.733,73.751,8800.0
2015-03-30 14:40:00,81.56,81.62,81.53,81.6,8100.0,73.742,73.7963,73.7149,73.7782,8100.0
2015-03-30 14:45:00,81.62,81.68,81.62,81.63,6700.0,73.7963,73.8505,73.7963,73.8053,6700.0
2015-03-30 14:50:00,81.63,81.68,81.62,81.64,6000.0,73.8053,73.8505,73.7963,73.8143,6000.0
2015-03-30 14:55:00,81.64,81.73,81.62,81.7,8000.0,73.8143,73.8957,73.7963,73.8686,8000.0
2015-03-30 15:00:00,81.72,81.75,81.68,81.7,14100.0,73.8867,73.9138,73.8505,73.8686,14100.0
2015-03-30 15:05:00,81.7,81.7,81.65,81.67,12800.0,73.8686,73.8686,73.8234,73.8415,12800.0
2015-03-30 15:10:00,81.67,81.69,81.63,81.64,9700.0,73.8415,73.8595,73.8053,73.8143,9700.0
2015-03-30 15:15:00,81.64,81.7,81.59,81.7,11400.0,73.8143,73.8686,73.7691,73.8686,11400.0
2015-03-30 15:20:00,81.68,81.68,81.49,81.5,18900.0,73.8505,73.8505,73.6787,73.6878,18900.0
2015-03-30 15:25:00,81.51,81.58,81.5,81.58,23500.0,73.6968,73.7601,73.6878,73.7601,23500.0
2015-03-30 15:30:00,81.58,81.6,81.56,81.59,10300.0,73.7601,73.7782,73.742,73.7691,10300.0
2015-03-30 15:35:00,81.58,81.6,81.55,81.58,12200.0,73.7601,73.7782,73.733,73.7601,12200.0
2015-03-30 15:40:00,81.59,81.7,81.58,81.7,34100.0,73.7691,73.8686,73.7601,73.8686,34100.0
2015-03-30 15:45:00,81.7,81.71,81.65,81.69,19900.0,73.8686,73.8776,73.8234,73.8595,19900.0
2015-03-30 15:50:00,81.68,81.69,81.47,81.53,71100.0,73.8505,73.8595,73.6606,73.7149,71100.0
2015-03-30 15:55:00,81.52,81.55,81.46,81.52,91100.0,73.7058,73.733,73.6516,73.7058,91100.0
2015-03-31 09:30:00,81.29,81.5,81.08,81.31,28300.0,73.4979,73.6878,73.308,73.516,28300.0
2015-03-31 09:35:00,81.4,81.71,81.31,81.67,10900.0,73.5973,73.8776,73.516,73.8415,10900.0
2015-03-31 09:40:00,81.67,81.68,81.34,81.36,36800.0,73.8415,73.8505,73.5431,73.5612,36800.0
2015-03-31 09:45:00,81.36,81.48,81.36,81.47,8800.0,73.5612,73.6697,73.5612,73.6606,8800.0
2015-03-31 09:50:00,81.47,81.48,81.39,81.45,2700.0,73.6606,73.6697,73.5883,73.6425,2700.0
2015-03-31 09:55:00,81.43,81.43,81.38,81.42,7600.0,73.6245,73.6245,73.5793,73.6154,7600.0
2015-03-31 10:00:00,81.41,81.43,81.34,81.34,7500.0,73.6064,73.6245,73.5431,73.5431,7500.0
2015-03-31 10:05:00,81.36,81.37,81.34,81.35,21000.0,73.5612,73.5702,73.5431,73.5521,21000.0
2015-03-31 10:10:00,81.35,81.36,81.29,81.33,33100.0,73.5521,73.5612,73.4979,73.5341,33100.0
2015-03-31 10:15:00,81.32,81.35,81.3,81.31,6200.0,73.525,73.5521,73.5069,73.516,6200.0
2015-03-31 10:20:00,81.33,81.35,81.3,81.33,5100.0,73.5341,73.5521,73.5069,73.5341,5100.0
2015-03-31 10:25:00,81.31,81.33,81.22,81.22,7600.0,73.516,73.5341,73.4346,73.4346,7600.0
2015-03-31 10:30:00,81.23,81.36,81.21,81.32,8800.0,73.4436,73.5612,73.4256,73.525,8800.0
2015-03-31 10:35:00,81.33,81.36,81.28,81.33,9300.0,73.5341,73.5612,73.4888,73.5341,9300.0
2015-03-31 10:40:00,81.33,81.36,81.31,81.35,8600.0,73.5341,73.5612,73.516,73.5521,8600.0
2015-03-31 10:45:00,81.35,81.36,81.32,81.32,12100.0,73.5521,73.5612,73.525,73.525,12100.0
2015-03-31 10:50:00,81.33,81.35,81.31,81.31,7900.0,73.5341,73.5521,73.516,73.516,7900.0
2015-03-31 10:55:00,81.34,81.36,81.32,81.32,9000.0,73.5431,73.5612,73.525,73.525,9000.0
2015-03-31 11:00:00,81.34,81.39,81.34,81.37,9300.0,73.5431,73.5883,73.5431,73.5702,9300.0
2015-03-31 11:05:00,81.39,81.52,81.38,81.5,6200.0,73.5883,73.7058,73.5793,73.6878,6200.0
2015-03-31 11:10:00,81.54,81.68,81.54,81.68,7700.0,73.7239,73.8505,73.7239,73.8505,7700.0
2015-03-31 11:15:00,81.65,81.69,81.64,81.68,6100.0,73.8234,73.8595,73.8143,73.8505,6100.0
2015-03-31 11:20:00,81.68,81.72,81.66,81.68,6600.0,73.8505,73.8867,73.8324,73.8505,6600.0
2015-03-31 11:25:00,81.68,81.71,81.65,81.65,8600.0,73.8505,73.8776,73.8234,73.8234,8600.0
2015-03-31 11:30:00,81.62,81.64,81.42,81.42,8200.0,73.7963,73.8143,73.6154,73.6154,8200.0
2015-03-31 11:35:00,81.44,81.44,81.37,81.37,4400.0,73.6335,73.6335,73.5702,73.5702,4400.0
2015-03-31 11:40:00,81.35,81.35,81.24,81.27,6400.0,73.5521,73.5521,73.4527,73.4798,6400.0
2015-03-31 11:45:00,81.26,81.26,81.2,81.22,10200.0,73.4708,73.4708,73.4165,73.4346,10200.0
2015-03-31 11:50:00,81.22,81.26,81.15,81.19,9600.0,73.4346,73.4708,73.3713,73.4075,9600.0
2015-03-31 11:55:00,81.17,81.17,81.13,81.15,6800.0,73.3894,73.3894,73.3532,73.3713,6800.0
2015-03-31 12:00:00,81.14,81.14,81.03,81.04,20400.0,73.3623,73.3623,73.2628,73.2718,20400.0
2015-03-31 12:05:00,81.04,81.14,81.04,81.13,11800.0,73.2718,73.3623,73.2718,73.3532,11800.0
2015-03-31 12:10:00,81.13,81.2,81.09,81.2,8700.0,73.3532,73.4165,73.3171,73.4165,8700.0
2015-03-31 12:15:00,81.21,81.22,81.14,81.14,8100.0,73.4256,73.4346,73.3623,73.3623,8100.0
2015-03-31 12:20:00,81.13,81.16,81.13,81.13,9600.0,73.3532,73.3803,73.3532,73.3532,9600.0
2015-03-31 12:25:00,81.13,81.13,81.1,81.1,6200.0,73.3532,73.3532,73.3261,73.3261,6200.0
2015-03-31 12:30:00,81.08,81.09,81.0,81.07,21000.0,73.308,73.3171,73.2357,73.299,21000.0
2015-03-31 12:35:00,81.09,81.22,81.09,81.21,8700.0,73.3171,73.4346,73.3171,73.4256,8700.0
2015-03-31 12:40:00,81.22,81.32,81.21,81.28,8000.0,73.4346,73.525,73.4256,73.4888,8000.0
2015-03-31 12:45:00,81.28,81.31,81.25,81.31,10300.0,73.4888,73.516,73.4617,73.516,10300.0
2015-03-31 12:50:00,81.31,81.35,81.31,81.34,11000.0,73.516,73.5521,73.516,73.5431,11000.0
2015-03-31 12:55:00,81.34,81.38,81.33,81.34,9800.0,73.5431,73.5793,73.5341,73.5431,9800.0
2015-03-31 13:00:00,81.36,81.43,81.36,81.42,10300.0,73.5612,73.6245,73.5612,73.6154,10300.0
2015-03-31 13:05:00,81.42,81.43,81.35,81.37,8600.0,73.6154,73.6245,73.5521,73.5702,8600.0
2015-03-31 13:10:00,81.35,81.35,81.29,81.3,3600.0,73.5521,73.5521,73.4979,73.5069,3600.0
2015-03-31 13:15:00,81.31,81.39,81.31,81.36,9000.0,73.516,73.5883,73.516,73.5612,9000.0
2015-03-31 13:20:00,81.35,81.35,81.31,81.34,4000.0,73.5521,73.5521,73.516,73.5431,4000.0
2015-03-31 13:25:00,81.33,81.41,81.32,81.4,6900.0,73.5341,73.6064,73.525,73.5973,6900.0
2015-03-31 13:30:00,81.39,81.52,81.39,81.5,9800.0,73.5883,73.7058,73.5883,73.6878,9800.0
2015-03-31 13:35:00,81.51,81.51,81.39,81.39,4600.0,73.6968,73.6968,73.5883,73.5883,4600.0
2015-03-31 13:40:00,81.39,81.46,81.37,81.46,6900.0,73.5883,73.6516,73.5702,73.6516,6900.0
2015-03-31 13:45:00,81.48,81.48,81.27,81.29,8700.0,73.6697,73.6697,73.4798,73.4979,8700.0
2015-03-31 13:50:00,81.26,81.29,81.23,81.25,5300.0,73.4708,73.4979,73.4436,73.4617,5300.0
2015-03-31 13:55:00,81.25,81.25,81.14,81.16,6900.0,73.4617,73.4617,73.3623,73.3803,6900.0
2015-03-31 14:00:00,81.15,81.25,81.13,81.13,9100.0,73.3713,73.4617,73.3532,73.3532,9100.0
2015-03-31 14:05:00,81.14,81.19,81.13,81.19,11400.0,73.3623,73.4075,73.3532,73.4075,11400.0
2015-03-31 14:10:00,81.2,81.34,81.2,81.34,10200.0,73.4165,73.5431,73.4165,73.5431,10200.0
2015-03-31 14:15:00,81.33,81.34,81.22,81.22,11800.0,73.5341,73.5431,73.4346,73.4346,11800.0
2015-03-31 14:20:00,81.22,81.25,81.15,81.25,17600.0,73.4346,73.4617,73.3713,73.4617,17600.0
2015-03-31 14:25:00,81.26,81.26,81.18,81.2,6500.0,73.4708,73.4708,73.3984,73.4165,6500.0
2015-03-31 14:30:00,81.19,81.21,81.1,81.12,9100.0,73.4075,73.4256,73.3261,73.3442,9100.0
2015-03-31 14:35:00,81.11,81.22,81.11,81.19,10800.0,73.3351,73.4346,73.3351,73.4075,10800.0
2015-03-31 14:40:00,81.2,81.21,81.14,81.17,8500.0,73.4165,73.4256,73.3623,73.3894,8500.0
2015-03-31 14:45:00,81.16,81.21,81.16,81.2,8500.0,73.3803,73.4256,73.3803,73.4165,8500.0
2015-03-31 14:50:00,81.2,81.24,81.18,81.2,10500.0,73.4165,73.4527,73.3984,73.4165,10500.0
2015-03-31 14:55:00,81.21,81.21,81.15,81.17,11600.0,73.4256,73.4256,73.3713,73.3894,11600.0
2015-03-31 15:00:00,81.17,81.17,80.88,80.95,27300.0,73.3894,73.3894,73.1272,73.1905,27300.0
2015-03-31 15:05:00,80.95,80.97,80.88,80.89,26800.0,73.1905,73.2086,73.1272,73.1362,26800.0
2015-03-31 15:10:00,80.89,80.9,80.78,80.79,20100.0,73.1362,73.1453,73.0368,73.0458,20100.0
2015-03-31 15:15:00,80.79,80.79,80.61,80.68,29900.0,73.0458,73.0458,72.8831,72.9464,29900.0
2015-03-31 15:20:00,80.67,80.78,80.53,80.58,22900.0,72.9373,73.0368,72.8107,72.8559,22900.0
2015-03-31 15:25:00,80.59,80.64,80.58,80.64,18800.0,72.865,72.9102,72.8559,72.9102,18800.0
2015-03-31 15:30:00,80.63,80.63,80.5,80.59,23400.0,72.9012,72.9012,72.7836,72.865,23400.0
2015-03-31 15:35:00,80.61,80.71,80.6,80.69,21000.0,72.8831,72.9735,72.874,72.9554,21000.0
2015-03-31 15:40:00,80.69,80.76,80.58,80.59,36100.0,72.9554,73.0187,72.8559,72.865,36100.0
2015-03-31 15:45:00,80.58,80.68,80.51,80.52,47200.0,72.8559,72.9464,72.7927,72.8017,47200.0
2015-03-31 15:50:00,80.53,80.53,80.17,80.33,202200.0,72.8107,72.8107,72.4852,72.6299,202200.0
2015-03-31 15:55:00,80.33,80.46,80.32,80.33,177100.0,72.6299,72.7474,72.6209,72.6299,177100.0
2015-04-01 09:30:00,80.35,80.42,79.94,80.11,33000.0,72.648,72.7113,72.2773,72.431,33000.0
2015-04-01 09:35:00,80.11,80.11,79.66,79.66,41400.0,72.431,72.431,72.0241,72.0241,41400.0
2015-04-01 09:40:00,79.71,79.75,79.6,79.63,8700.0,72.0693,72.1055,71.9699,71.997,8700.0
2015-04-01 09:45:00,79.63,79.69,79.39,79.39,17300.0,71.997,72.0513,71.78,71.78,17300.0
2015-04-01 09:50:00,79.38,79.39,79.12,79.24,28000.0,71.771,71.78,71.5359,71.6444,28000.0
2015-04-01 09:55:00,79.21,79.59,79.21,79.59,25300.0,71.6173,71.9608,71.6173,71.9608,25300.0
2015-04-01 10:00:00,79.56,79.71,79.52,79.66,26000.0,71.9337,72.0693,71.8976,72.0241,26000.0
2015-04-01 10:05:00,79.67,79.68,79.38,79.46,15200.0,72.0332,72.0422,71.771,71.8433,15200.0
2015-04-01 10:10:00,79.47,79.66,79.41,79.52,18100.0,71.8523,72.0241,71.7981,71.8976,18100.0
2015-04-01 10:15:00,79.51,79.72,79.47,79.69,18800.0,71.8885,72.0784,71.8523,72.0513,18800.0
2015-04-01 10:20:00,79.7,79.82,79.67,79.73,15800.0,72.0603,72.1688,72.0332,72.0874,15800.0
2015-04-01 10:25:00,79.71,79.78,79.68,79.68,6400.0,72.0693,72.1326,72.0422,72.0422,6400.0
2015-04-01 10:30:00,79.72,79.72,79.52,79.58,31500.0,72.0784,72.0784,71.8976,71.9518,31500.0
2015-04-01 10:35:00,79.56,79.57,79.45,79.47,6400.0,71.9337,71.9428,71.8343,71.8523,6400.0
2015-04-01 10:40:00,79.46,79.63,79.44,79.54,10600.0,71.8433,71.997,71.8252,71.9156,10600.0
2015-04-01 10:45:00,79.56,79.63,79.55,79.62,7800.0,71.9337,71.997,71.9247,71.988,7800.0
2015-04-01 10:50:00,79.64,79.76,79.59,79.62,13100.0,72.006,72.1145,71.9608,71.988,13100.0
2015-04-01 10:55:00,79.66,79.76,79.65,79.69,11200.0,72.0241,72.1145,72.0151,72.0513,11200.0
2015-04-01 11:00:00,79.69,79.77,79.54,79.58,11700.0,72.0513,72.1236,71.9156,71.9518,11700.0
2015-04-01 11:05:00,79.58,79.58,79.44,79.58,19900.0,71.9518,71.9518,71.8252,71.9518,19900.0
2015-04-01 11:10:00,79.58,79.77,79.57,79.77,9100.0,71.9518,72.1236,71.9428,72.1236,9100.0
2015-04-01 11:15:00,79.78,79.78,79.71,79.72,7500.0,72.1326,72.1326,72.0693,72.0784,7500.0
2015-04-01 11:20:00,79.71,79.71,79.45,79.45,6900.0,72.0693,72.0693,71.8343,71.8343,6900.0
2015-04-01 11:25:00,79.45,79.46,79.36,79.43,8000.0,71.8343,71.8433,71.7529,71.8162,8000.0
2015-04-01 11:30:00,79.38,79.46,79.35,79.35,7800.0,71.771,71.8433,71.7438,71.7438,7800.0
2015-04-01 11:35:00,79.36,79.52,79.32,79.37,17500.0,71.7529,71.8976,71.7167,71.7619,17500.0
2015-04-01 11:40:00,79.38,79.45,79.33,79.45,9100.0,71.771,71.8343,71.7258,71.8343,9100.0
2015-04-01 11:45:00,79.43,79.7,79.43,79.66,9000.0,71.8162,72.0603,71.8162,72.0241,9000.0
2015-04-01 11:50:00,79.66,79.66,79.58,79.59,8400.0,72.0241,72.0241,71.9518,71.9608,8400.0
2015-04-01 11:55:00,79.59,79.6,79.47,79.48,9900.0,71.9608,71.9699,71.8523,71.8614,9900.0
2015-04-01 12:00:00,79.49,79.58,79.43,79.47,12500.0,71.8704,71.9518,71.8162,71.8523,12500.0
2015-04-01 12:05:00,79.46,79.48,79.38,79.48,6500.0,71.8433,71.8614,71.771,71.8614,6500.0
2015-04-01 12:10:00,79.52,79.56,79.44,79.55,19800.0,71.8976,71.9337,71.8252,71.9247,19800.0
2015-04-01 12:15:00,79.53,79.6,79.5,79.59,9000.0,71.9066,71.9699,71.8795,71.9608,9000.0
2015-04-01 12:20:00,79.58,79.59,79.51,79.53,4700.0,71.9518,71.9608,71.8885,71.9066,4700.0
2015-04-01 12:25:00,79.55,79.72,79.55,79.7,7000.0,71.9247,72.0784,71.9247,72.0603,7000.0
2015-04-01 12:30:00,79.71,79.71,79.58,79.61,9100.0,72.0693,72.0693,71.9518,71.9789,9100.0
2015-04-01 12:35:00,79.62,79.67,79.59,79.65,10400.0,71.988,72.0332,71.9608,72.0151,10400.0
2015-04-01 12:40:00,79.64,79.76,79.63,79.73,6000.0,72.006,72.1145,71.997,72.0874,6000.0
2015-04-01 12:45:00,79.72,79.76,79.62,79.72,19900.0,72.0784,72.1145,71.988,72.0784,19900.0
2015-04-01 12:50:00,79.74,79.95,79.74,79.95,8000.0,72.0965,72.2863,72.0965,72.2863,8000.0
2015-04-01 12:55:00,79.94,79.94,79.81,79.86,5700.0,72.2773,72.2773,72.1598,72.205,5700.0
2015-04-01 13:00:00,79.86,79.88,79.82,79.85,6800.0,72.205,72.223,72.1688,72.1959,6800.0
2015-04-01 13:05:00,79.85,79.93,79.85,79.89,4700.0,72.1959,72.2682,72.1959,72.2321,4700.0
2015-04-01 13:10:00,79.91,79.99,79.91,79.99,9000.0,72.2502,72.3225,72.2502,72.3225,9000.0
2015-04-01 13:15:00,79.99,80.03,79.99,80.0,10500.0,72.3225,72.3587,72.3225,72.3315,10500.0
2015-04-01 13:20:00,79.97,80.01,79.97,80.01,14100.0,72.3044,72.3406,72.3044,72.3406,14100.0
2015-04-01 13:25:00,80.0,80.11,80.0,80.05,7800.0,72.3315,72.431,72.3315,72.3767,7800.0
2015-04-01 13:30:00,80.05,80.13,80.05,80.08,7100.0,72.3767,72.4491,72.3767,72.4039,7100.0
2015-04-01 13:35:00,80.09,80.09,80.04,80.04,4900.0,72.4129,72.4129,72.3677,72.3677,4900.0
2015-04-01 13:40:00,80.05,80.14,80.05,80.11,5200.0,72.3767,72.4581,72.3767,72.431,5200.0
2015-04-01 13:45:00,80.07,80.17,80.06,80.16,8600.0,72.3948,72.4852,72.3858,72.4762,8600.0
2015-04-01 13:50:00,80.15,80.17,80.1,80.1,2800.0,72.4672,72.4852,72.422,72.422,2800.0
2015-04-01 13:55:00,80.11,80.19,80.09,80.15,5900.0,72.431,72.5033,72.4129,72.4672,5900.0
2015-04-01 14:00:00,80.15,80.17,80.07,80.07,6000.0,72.4672,72.4852,72.3948,72.3948,6000.0
2015-04-01 14:05:00,80.07,80.16,80.06,80.14,6300.0,72.3948,72.4762,72.3858,72.4581,6300.0
2015-04-01 14:10:00,80.12,80.14,79.98,79.98,11100.0,72.44,72.4581,72.3135,72.3135,11100.0
2015-04-01 14:15:00,79.98,80.07,79.98,80.05,8500.0,72.3135,72.3948,72.3135,72.3767,8500.0
2015-04-01 14:20:00,80.06,80.12,80.03,80.12,5200.0,72.3858,72.44,72.3587,72.44,5200.0
2015-04-01 14:25:00,80.1,80.12,80.01,80.01,11000.0,72.422,72.44,72.3406,72.3406,11000.0
2015-04-01 14:30:00,79.99,80.02,79.95,80.0,25000.0,72.3225,72.3496,72.2863,72.3315,25000.0
2015-04-01 14:35:00,80.03,80.07,79.98,80.02,5800.0,72.3587,72.3948,72.3135,72.3496,5800.0
2015-04-01 14:40:00,80.02,80.02,79.93,79.98,23500.0,72.3496,72.3496,72.2682,72.3135,23500.0
2015-04-01 14:45:00,80.0,80.14,79.99,80.11,10500.0,72.3315,72.4581,72.3225,72.431,10500.0
2015-04-01 14:50:00,80.12,80.14,80.11,80.14,6500.0,72.44,72.4581,72.431,72.4581,6500.0
2015-04-01 14:55:00,80.13,80.19,80.13,80.16,7900.0,72.4491,72.5033,72.4491,72.4762,7900.0
2015-04-01 15:00:00,80.17,80.18,80.08,80.14,13400.0,72.4852,72.4943,72.4039,72.4581,13400.0
2015-04-01 15:05:00,80.12,80.13,79.97,79.99,11900.0,72.44,72.4491,72.3044,72.3225,11900.0
2015-04-01 15:10:00,80.0,80.11,80.0,80.07,10500.0,72.3315,72.431,72.3315,72.3948,10500.0
2015-04-01 15:15:00,80.07,80.12,80.04,80.06,10100.0,72.3948,72.44,72.3677,72.3858,10100.0
2015-04-01 15:20:00,80.06,80.08,80.0,80.02,17900.0,72.3858,72.4039,72.3315,72.3496,17900.0
2015-04-01 15:25:00,80.03,80.06,80.0,80.03,23300.0,72.3587,72.3858,72.3315,72.3587,23300.0
2015-04-01 15:30:00,80.03,80.13,79.98,80.1,22300.0,72.3587,72.4491,72.3135,72.422,22300.0
2015-04-01 15:35:00,80.12,80.3,80.12,80.25,19800.0,72.44,72.6028,72.44,72.5576,19800.0
2015-04-01 15:40:00,80.26,80.27,80.08,80.17,25100.0,72.5666,72.5757,72.4039,72.4852,25100.0
2015-04-01 15:45:00,80.16,80.23,80.16,80.18,43500.0,72.4762,72.5395,72.4762,72.4943,43500.0
2015-04-01 15:50:00,80.19,80.25,80.16,80.16,52600.0,72.5033,72.5576,72.4762,72.4762,52600.0
2015-04-01 15:55:00,80.16,80.33,80.16,80.32,63400.0,72.4762,72.6299,72.4762,72.6209,63400.0
2015-04-02 09:30:00,80.31,80.38,79.99,80.23,22000.0,72.6118,72.6751,72.3225,72.5395,22000.0
2015-04-02 09:35:00,80.25,80.39,80.07,80.09,16100.0,72.5576,72.6842,72.3948,72.4129,16100.0
2015-04-02 09:40:00,80.12,80.31,79.99,80.31,16500.0,72.44,72.6118,72.3225,72.6118,16500.0
2015-04-02 09:45:00,80.29,80.57,80.27,80.57,7300.0,72.5937,72.8469,72.5757,72.8469,7300.0
2015-04-02 09:50:00,80.65,80.72,80.58,80.68,3300.0,72.9192,72.9825,72.8559,72.9464,3300.0
2015-04-02 09:55:00,80.73,80.84,80.68,80.78,7100.0,72.9916,73.091,72.9464,73.0368,7100.0
2015-04-02 10:00:00,80.81,80.93,80.77,80.87,14800.0,73.0639,73.1724,73.0277,73.1181,14800.0
2015-04-02 10:05:00,80.87,80.93,80.74,80.82,13300.0,73.1181,73.1724,73.0006,73.0729,13300.0
2015-04-02 10:10:00,80.83,80.89,80.79,80.84,6200.0,73.082,73.1362,73.0458,73.091,6200.0
2015-04-02 10:15:00,80.81,80.82,80.77,80.81,28700.0,73.0639,73.0729,73.0277,73.0639,28700.0
2015-04-02 10:20:00,80.8,80.85,80.66,80.66,25200.0,73.0549,73.1001,72.9283,72.9283,25200.0
2015-04-02 10:25:00,80.64,80.64,80.54,80.55,4000.0,72.9102,72.9102,72.8198,72.8288,4000.0
2015-04-02 10:30:00,80.54,80.56,80.45,80.48,9900.0,72.8198,72.8379,72.7384,72.7655,9900.0
2015-04-02 10:35:00,80.5,80.53,80.47,80.48,3000.0,72.7836,72.8107,72.7565,72.7655,3000.0
2015-04-02 10:40:00,80.48,80.55,80.36,80.38,5900.0,72.7655,72.8288,72.657,72.6751,5900.0
2015-04-02 10:45:00,80.4,80.52,80.4,80.52,4800.0,72.6932,72.8017,72.6932,72.8017,4800.0
2015-04-02 10:50:00,80.52,80.52,80.37,80.37,6500.0,72.8017,72.8017,72.6661,72.6661,6500.0
2015-04-02 10:55:00,80.37,80.4,80.28,80.28,5100.0,72.6661,72.6932,72.5847,72.5847,5100.0
2015-04-02 11:00:00,80.27,80.36,80.25,80.35,8000.0,72.5757,72.657,72.5576,72.648,8000.0
2015-04-02 11:05:00,80.35,80.39,80.29,80.31,7000.0,72.648,72.6842,72.5937,72.6118,7000.0
2015-04-02 11:10:00,80.31,80.43,80.31,80.4,6100.0,72.6118,72.7203,72.6118,72.6932,6100.0
2015-04-02 11:15:00,80.41,80.44,80.4,80.42,3100.0,72.7022,72.7294,72.6932,72.7113,3100.0
2015-04-02 11:20:00,80.43,80.43,80.36,80.37,7500.0,72.7203,72.7203,72.657,72.6661,7500.0
2015-04-02 11:25:00,80.39,80.41,80.33,80.33,8600.0,72.6842,72.7022,72.6299,72.6299,8600.0
2015-04-02 11:30:00,80.34,80.37,80.33,80.36,6100.0,72.6389,72.6661,72.6299,72.657,6100.0
2015-04-02 11:35:00,80.35,80.36,80.29,80.3,5900.0,72.648,72.657,72.5937,72.6028,5900.0
2015-04-02 11:40:00,80.29,80.3,80.17,80.24,13000.0,72.5937,72.6028,72.4852,72.5485,13000.0
2015-04-02 11:45:00,80.25,80.26,80.15,80.21,8900.0,72.5576,72.5666,72.4672,72.5214,8900.0
2015-04-02 11:50:00,80.2,80.2,80.04,80.04,13400.0,72.5124,72.5124,72.3677,72.3677,13400.0
2015-04-02 11:55:00,80.03,80.12,80.02,80.09,9600.0,72.3587,72.44,72.3496,72.4129,9600.0
2015-04-02 12:00:00,80.09,80.09,79.99,80.0,16100.0,72.4129,72.4129,72.3225,72.3315,16100.0
2015-04-02 12:05:00,80.0,80.09,79.95,80.08,25800.0,72.3315,72.4129,72.2863,72.4039,25800.0
2015-04-02 12:10:00,80.07,80.09,80.03,80.03,5400.0,72.3948,72.4129,72.3587,72.3587,5400.0
2015-04-02 12:15:00,80.02,80.1,80.0,80.08,3500.0,72.3496,72.422,72.3315,72.4039,3500.0
2015-04-02 12:20:00,80.06,80.08,79.99,80.04,4400.0,72.3858,72.4039,72.3225,72.3677,4400.0
2015-04-02 12:25:00,80.05,80.09,80.05,80.06,2900.0,72.3767,72.4129,72.3767,72.3858,2900.0
2015-04-02 12:30:00,80.06,80.08,80.04,80.07,3900.0,72.3858,72.4039,72.3677,72.3948,3900.0
2015-04-02 12:35:00,80.06,80.1,80.01,80.08,9700.0,72.3858,72.422,72.3406,72.4039,9700.0
2015-04-02 12:40:00,80.1,80.19,80.08,80.16,6100.0,72.422,72.5033,72.4039,72.4762,6100.0
2015-04-02 12:45:00,80.17,80.19,80.09,80.09,7500.0,72.4852,72.5033,72.4129,72.4129,7500.0
2015-04-02 12:50:00,80.12,80.12,80.09,80.11,9300.0,72.44,72.44,72.4129,72.431,9300.0
2015-04-02 12:55:00,80.11,80.13,80.07,80.08,7400.0,72.431,72.4491,72.3948,72.4039,7400.0
2015-04-02 13:00:00,80.1,80.11,80.06,80.09,5100.0,72.422,72.431,72.3858,72.4129,5100.0
2015-04-02 13:05:00,80.1,80.12,80.09,80.11,3900.0,72.422,72.44,72.4129,72.431,3900.0
2015-04-02 13:10:00,80.11,80.15,80.1,80.13,4500.0,72.431,72.4672,72.422,72.4491,4500.0
2015-04-02 13:15:00,80.14,80.29,80.14,80.27,7000.0,72.4581,72.5937,72.4581,72.5757,7000.0
2015-04-02 13:20:00,80.28,80.28,80.24,80.24,3100.0,72.5847,72.5847,72.5485,72.5485,3100.0
2015-04-02 13:25:00,80.23,80.23,80.21,80.22,1500.0,72.5395,72.5395,72.5214,72.5305,1500.0
2015-04-02 13:30:00,80.21,80.21,80.16,80.2,4800.0,72.5214,72.5214,72.4762,72.5124,4800.0
2015-04-02 13:35:00,80.19,80.2,80.17,80.2,4000.0,72.5033,72.5124,72.4852,72.5124,4000.0
2015-04-02 13:40:00,80.19,80.2,80.14,80.14,9100.0,72.5033,72.5124,72.4581,72.4581,9100.0
2015-04-02 13:45:00,80.14,80.24,80.14,80.24,12400.0,72.4581,72.5485,72.4581,72.5485,12400.0
2015-04-02 13:50:00,80.24,80.26,80.2,80.2,6500.0,72.5485,72.5666,72.5124,72.5124,6500.0
2015-04-02 13:55:00,80.2,80.24,80.16,80.21,4500.0,72.5124,72.5485,72.4762,72.5214,4500.0
2015-04-02 14:00:00,80.23,80.26,80.17,80.19,3300.0,72.5395,72.5666,72.4852,72.5033,3300.0
2015-04-02 14:05:00,80.18,80.22,80.14,80.17,9000.0,72.4943,72.5305,72.4581,72.4852,9000.0
2015-04-02 14:10:00,80.17,80.21,80.16,80.21,6700.0,72.4852,72.5214,72.4762,72.5214,6700.0
2015-04-02 14:15:00,80.21,80.27,80.2,80.27,4200.0,72.5214,72.5757,72.5124,72.5757,4200.0
2015-04-02 14:20:00,80.27,80.29,80.2,80.21,3700.0,72.5757,72.5937,72.5124,72.5214,3700.0
2015-04-02 14:25:00,80.22,80.24,80.18,80.19,7200.0,72.5305,72.5485,72.4943,72.5033,7200.0
2015-04-02 14:30:00,80.19,80.22,80.14,80.2,9000.0,72.5033,72.5305,72.4581,72.5124,9000.0
2015-04-02 14:35:00,80.2,80.2,80.08,80.09,7500.0,72.5124,72.5124,72.4039,72.4129,7500.0
2015-04-02 14:40:00,80.09,80.11,80.0,80.0,10400.0,72.4129,72.431,72.3315,72.3315,10400.0
2015-04-02 14:45:00,80.0,80.04,79.96,79.99,53200.0,72.3315,72.3677,72.2954,72.3225,53200.0
2015-04-02 14:50:00,79.99,80.05,79.99,80.05,18100.0,72.3225,72.3767,72.3225,72.3767,18100.0
2015-04-02 14:55:00,80.06,80.11,80.0,80.02,12900.0,72.3858,72.431,72.3315,72.3496,12900.0
2015-04-02 15:00:00,80.03,80.11,80.03,80.11,5100.0,72.3587,72.431,72.3587,72.431,5100.0
2015-04-02 15:05:00,80.11,80.12,80.05,80.1,10800.0,72.431,72.44,72.3767,72.422,10800.0
2015-04-02 15:10:00,80.11,80.11,80.01,80.04,14800.0,72.431,72.431,72.3406,72.3677,14800.0
2015-04-02 15:15:00,80.08,80.12,80.03,80.05,12900.0,72.4039,72.44,72.3587,72.3767,12900.0
2015-04-02 15:20:00,80.05,80.1,80.05,80.08,8300.0,72.3767,72.422,72.3767,72.4039,8300.0
2015-04-02 15:25:00,80.08,80.13,80.05,80.09,25200.0,72.4039,72.4491,72.3767,72.4129,25200.0
2015-04-02 15:30:00,80.09,80.1,80.03,80.03,24200.0,72.4129,72.422,72.3587,72.3587,24200.0
2015-04-02 15:35:00,80.04,80.21,80.03,80.19,36800.0,72.3677,72.5214,72.3587,72.5033,36800.0
2015-04-02 15:40:00,80.19,80.19,80.06,80.19,24700.0,72.5033,72.5033,72.3858,72.5033,24700.0
2015-04-02 15:45:00,80.2,80.3,80.19,80.29,30600.0,72.5124,72.6028,72.5033,72.5937,30600.0
2015-04-02 15:50:00,80.3,80.33,80.26,80.27,34800.0,72.6028,72.6299,72.5666,72.5757,34800.0
2015-04-02 15:55:00,80.28,80.29,80.14,80.14,56700.0,72.5847,72.5937,72.4581,72.4581,56700.0
2015-04-06 09:30:00,79.43,79.43,79.04,79.37,35600.0,71.8162,71.8162,71.4636,71.7619,35600.0
2015-04-06 09:35:00,79.42,79.84,79.39,79.62,33100.0,71.8071,72.1869,71.78,71.988,33100.0
2015-04-06 09:40:00,79.61,79.83,79.58,79.75,48000.0,71.9789,72.1778,71.9518,72.1055,48000.0
2015-04-06 09:45:00,79.83,80.05,79.77,80.0,15100.0,72.1778,72.3767,72.1236,72.3315,15100.0
2015-04-06 09:50:00,80.01,80.08,79.93,79.93,31100.0,72.3406,72.4039,72.2682,72.2682,31100.0
2015-04-06 09:55:00,79.95,80.04,79.87,80.02,95300.0,72.2863,72.3677,72.214,72.3496,95300.0
2015-04-06 10:00:00,80.02,80.06,79.88,80.0,19800.0,72.3496,72.3858,72.223,72.3315,19800.0
2015-04-06 10:05:00,80.02,80.15,79.9,79.93,14400.0,72.3496,72.4672,72.2411,72.2682,14400.0
2015-04-06 10:10:00,79.89,79.93,79.8,79.88,12000.0,72.2321,72.2682,72.1507,72.223,12000.0
2015-04-06 10:15:00,79.89,80.08,79.88,80.03,18800.0,72.2321,72.4039,72.223,72.3587,18800.0
2015-04-06 10:20:00,80.04,80.3,80.01,80.25,5900.0,72.3677,72.6028,72.3406,72.5576,5900.0
2015-04-06 10:25:00,80.25,80.35,80.2,80.32,12400.0,72.5576,72.648,72.5124,72.6209,12400.0
2015-04-06 10:30:00,80.32,80.44,80.31,80.34,15300.0,72.6209,72.7294,72.6118,72.6389,15300.0
2015-04-06 10:35:00,80.36,80.42,80.34,80.39,10500.0,72.657,72.7113,72.6389,72.6842,10500.0
2015-04-06 10:40:00,80.37,80.39,80.31,80.34,7700.0,72.6661,72.6842,72.6118,72.6389,7700.0
2015-04-06 10:45:00,80.32,80.35,80.23,80.3,17200.0,72.6209,72.648,72.5395,72.6028,17200.0
2015-04-06 10:50:00,80.29,80.29,80.1,80.13,14600.0,72.5937,72.5937,72.422,72.4491,14600.0
2015-04-06 10:55:00,80.12,80.27,80.11,80.25,18300.0,72.44,72.5757,72.431,72.5576,18300.0
2015-04-06 11:00:00,80.24,80.33,80.24,80.26,9500.0,72.5485,72.6299,72.5485,72.5666,9500.0
2015-04-06 11:05:00,80.24,80.32,80.23,80.31,19200.0,72.5485,72.6209,72.5395,72.6118,19200.0
2015-04-06 11:10:00,80.33,80.37,80.26,80.26,5100.0,72.6299,72.6661,72.5666,72.5666,5100.0
2015-04-06 11:15:00,80.23,80.23,80.15,80.17,8900.0,72.5395,72.5395,72.4672,72.4852,8900.0
2015-04-06 11:20:00,80.15,80.24,80.11,80.14,6900.0,72.4672,72.5485,72.431,72.4581,6900.0
2015-04-06 11:25:00,80.16,80.24,80.15,80.24,5900.0,72.4762,72.5485,72.4672,72.5485,5900.0
2015-04-06 11:30:00,80.24,80.34,80.18,80.34,22900.0,72.5485,72.6389,72.4943,72.6389,22900.0
2015-04-06 11:35:00,80.33,80.36,80.29,80.3,8600.0,72.6299,72.657,72.5937,72.6028,8600.0
2015-04-06 11:40:00,80.29,80.38,80.29,80.35,12000.0,72.5937,72.6751,72.5937,72.648,12000.0
2015-04-06 11:45:00,80.34,80.41,80.27,80.33,12200.0,72.6389,72.7022,72.5757,72.6299,12200.0
2015-04-06 11:50:00,80.34,80.35,80.23,80.25,6000.0,72.6389,72.648,72.5395,72.5576,6000.0
2015-04-06 11:55:00,80.22,80.25,80.19,80.22,9000.0,72.5305,72.5576,72.5033,72.5305,9000.0
2015-04-06 12:00:00,80.23,80.26,80.15,80.21,23100.0,72.5395,72.5666,72.4672,72.5214,23100.0
2015-04-06 12:05:00,80.19,80.28,80.15,80.28,9300.0,72.5033,72.5847,72.4672,72.5847,9300.0
2015-04-06 12:10:00,80.26,80.32,80.24,80.32,4000.0,72.5666,72.6209,72.5485,72.6209,4000.0
2015-04-06 12:15:00,80.32,80.35,80.29,80.34,5700.0,72.6209,72.648,72.5937,72.6389,5700.0
2015-04-06 12:20:00,80.35,80.42,80.33,80.42,9300.0,72.648,72.7113,72.6299,72.7113,9300.0
2015-04-06 12:25:00,80.41,80.44,80.37,80.43,9300.0,72.7022,72.7294,72.6661,72.7203,9300.0
2015-04-06 12:30:00,80.43,80.47,80.38,80.4,2700.0,72.7203,72.7565,72.6751,72.6932,2700.0
2015-04-06 12:35:00,80.41,80.41,80.25,80.28,12700.0,72.7022,72.7022,72.5576,72.5847,12700.0
2015-04-06 12:40:00,80.28,80.38,80.25,80.35,7000.0,72.5847,72.6751,72.5576,72.648,7000.0
2015-04-06 12:45:00,80.36,80.42,80.32,80.32,4100.0,72.657,72.7113,72.6209,72.6209,4100.0
2015-04-06 12:50:00,80.32,80.34,80.25,80.32,4700.0,72.6209,72.6389,72.5576,72.6209,4700.0
2015-04-06 12:55:00,80.33,80.35,80.29,80.32,3400.0,72.6299,72.648,72.5937,72.6209,3400.0
2015-04-06 13:00:00,80.34,80.47,80.33,80.43,8200.0,72.6389,72.7565,72.6299,72.7203,8200.0
2015-04-06 13:05:00,80.42,80.45,80.38,80.38,3900.0,72.7113,72.7384,72.6751,72.6751,3900.0
2015-04-06 13:10:00,80.37,80.38,80.34,80.38,5500.0,72.6661,72.6751,72.6389,72.6751,5500.0
2015-04-06 13:15:00,80.37,80.43,80.37,80.43,11300.0,72.6661,72.7203,72.6661,72.7203,11300.0
2015-04-06 13:20:00,80.46,80.49,80.43,80.45,3100.0,72.7474,72.7746,72.7203,72.7384,3100.0
2015-04-06 13:25:00,80.44,80.48,80.43,80.46,6000.0,72.7294,72.7655,72.7203,72.7474,6000.0
2015-04-06 13:30:00,80.46,80.51,80.4,80.42,10800.0,72.7474,72.7927,72.6932,72.7113,10800.0
2015-04-06 13:35:00,80.4,80.4,80.29,80.29,9700.0,72.6932,72.6932,72.5937,72.5937,9700.0
2015-04-06 13:40:00,80.28,80.3,80.19,80.2,12600.0,72.5847,72.6028,72.5033,72.5124,12600.0
2015-04-06 13:45:00,80.21,80.31,80.18,80.26,15400.0,72.5214,72.6118,72.4943,72.5666,15400.0
2015-04-06 13:50:00,80.25,80.36,80.25,80.35,8800.0,72.5576,72.657,72.5576,72.648,8800.0
2015-04-06 13:55:00,80.34,80.36,80.21,80.32,19500.0,72.6389,72.657,72.5214,72.6209,19500.0
2015-04-06 14:00:00,80.33,80.4,80.33,80.39,15000.0,72.6299,72.6932,72.6299,72.6842,15000.0
2015-04-06 14:05:00,80.38,80.41,80.35,80.35,8700.0,72.6751,72.7022,72.648,72.648,8700.0
2015-04-06 14:10:00,80.35,80.37,80.34,80.36,10600.0,72.648,72.6661,72.6389,72.657,10600.0
2015-04-06 14:15:00,80.37,80.41,80.37,80.39,9300.0,72.6661,72.7022,72.6661,72.6842,9300.0
2015-04-06 14:20:00,80.4,80.43,80.39,80.4,5700.0,72.6932,72.7203,72.6842,72.6932,5700.0
2015-04-06 14:25:00,80.39,80.44,80.37,80.37,7300.0,72.6842,72.7294,72.6661,72.6661,7300.0
2015-04-06 14:30:00,80.39,80.45,80.38,80.45,16900.0,72.6842,72.7384,72.6751,72.7384,16900.0
2015-04-06 14:35:00,80.46,80.53,80.46,80.53,12000.0,72.7474,72.8107,72.7474,72.8107,12000.0
2015-04-06 14:40:00,80.52,80.56,80.5,80.51,15500.0,72.8017,72.8379,72.7836,72.7927,15500.0
2015-04-06 14:45:00,80.51,80.54,80.49,80.53,11900.0,72.7927,72.8198,72.7746,72.8107,11900.0
2015-04-06 14:50:00,80.53,80.55,80.45,80.45,10700.0,72.8107,72.8288,72.7384,72.7384,10700.0
2015-04-06 14:55:00,80.45,80.47,80.45,80.46,7600.0,72.7384,72.7565,72.7384,72.7474,7600.0
2015-04-06 15:00:00,80.46,80.49,80.45,80.48,15500.0,72.7474,72.7746,72.7384,72.7655,15500.0
2015-04-06 15:05:00,80.5,80.52,80.4,80.41,13000.0,72.7836,72.8017,72.6932,72.7022,13000.0
2015-04-06 15:10:00,80.41,80.47,80.4,80.47,6900.0,72.7022,72.7565,72.6932,72.7565,6900.0
2015-04-06 15:15:00,80.47,80.48,80.36,80.39,8400.0,72.7565,72.7655,72.657,72.6842,8400.0
2015-04-06 15:20:00,80.39,80.44,80.37,80.39,15600.0,72.6842,72.7294,72.6661,72.6842,15600.0
2015-04-06 15:25:00,80.38,80.4,80.36,80.39,15400.0,72.6751,72.6932,72.657,72.6842,15400.0
2015-04-06 15:30:00,80.39,80.4,80.34,80.39,13400.0,72.6842,72.6932,72.6389,72.6842,13400.0
2015-04-06 15:35:00,80.4,80.41,80.36,80.36,8700.0,72.6932,72.7022,72.657,72.657,8700.0
2015-04-06 15:40:00,80.36,80.44,80.32,80.38,17500.0,72.657,72.7294,72.6209,72.6751,17500.0
2015-04-06 15:45:00,80.38,80.38,80.3,80.31,24000.0,72.6751,72.6751,72.6028,72.6118,24000.0
2015-04-06 15:50:00,80.3,80.34,80.29,80.34,31800.0,72.6028,72.6389,72.5937,72.6389,31800.0
2015-04-06 15:55:00,80.32,80.36,80.26,80.27,76000.0,72.6209,72.657,72.5666,72.5757,76000.0
2015-04-07 09:30:00,80.08,80.24,79.78,80.01,61300.0,72.4039,72.5485,72.1326,72.3406,61300.0
2015-04-07 09:35:00,80.02,80.17,80.02,80.09,7900.0,72.3496,72.4852,72.3496,72.4129,7900.0
2015-04-07 09:40:00,80.11,80.18,79.95,80.1,17400.0,72.431,72.4943,72.2863,72.422,17400.0
2015-04-07 09:45:00,80.11,80.19,79.94,80.0,29700.0,72.431,72.5033,72.2773,72.3315,29700.0
2015-04-07 09:50:00,79.98,80.03,79.78,79.81,139900.0,72.3135,72.3587,72.1326,72.1598,139900.0
2015-04-07 09:55:00,79.81,79.83,79.52,79.72,72300.0,72.1598,72.1778,71.8976,72.0784,72300.0
2015-04-07 10:00:00,79.72,79.86,79.58,79.6,24000.0,72.0784,72.205,71.9518,71.9699,24000.0
2015-04-07 10:05:00,79.56,79.63,79.28,79.61,21600.0,71.9337,71.997,71.6806,71.9789,21600.0
2015-04-07 10:10:00,79.63,79.76,79.56,79.74,13200.0,71.997,72.1145,71.9337,72.0965,13200.0
2015-04-07 10:15:00,79.73,79.77,79.7,79.76,7600.0,72.0874,72.1236,72.0603,72.1145,7600.0
2015-04-07 10:20:00,79.8,79.85,79.75,79.79,13500.0,72.1507,72.1959,72.1055,72.1417,13500.0
2015-04-07 10:25:00,79.77,79.83,79.58,79.6,42500.0,72.1236,72.1778,71.9518,71.9699,42500.0
2015-04-07 10:30:00,79.6,79.84,79.59,79.75,22300.0,71.9699,72.1869,71.9608,72.1055,22300.0
2015-04-07 10:35:00,79.76,79.82,79.66,79.67,10600.0,72.1145,72.1688,72.0241,72.0332,10600.0
2015-04-07 10:40:00,79.67,79.75,79.65,79.75,43800.0,72.0332,72.1055,72.0151,72.1055,43800.0
2015-04-07 10:45:00,79.76,79.83,79.75,79.75,14600.0,72.1145,72.1778,72.1055,72.1055,14600.0
2015-04-07 10:50:00,79.76,79.77,79.71,79.76,6300.0,72.1145,72.1236,72.0693,72.1145,6300.0
2015-04-07 10:55:00,79.76,79.82,79.75,79.81,8500.0,72.1145,72.1688,72.1055,72.1598,8500.0
2015-04-07 11:00:00,79.83,79.83,79.65,79.65,40800.0,72.1778,72.1778,72.0151,72.0151,40800.0
2015-04-07 11:05:00,79.67,79.71,79.57,79.63,22800.0,72.0332,72.0693,71.9428,71.997,22800.0
2015-04-07 11:10:00,79.64,79.74,79.6,79.74,12100.0,72.006,72.0965,71.9699,72.0965,12100.0
2015-04-07 11:15:00,79.73,79.73,79.64,79.65,29200.0,72.0874,72.0874,72.006,72.0151,29200.0
2015-04-07 11:20:00,79.64,79.64,79.33,79.4,29900.0,72.006,72.006,71.7258,71.7891,29900.0
2015-04-07 11:25:00,79.42,79.44,79.37,79.37,11600.0,71.8071,71.8252,71.7619,71.7619,11600.0
2015-04-07 11:30:00,79.37,79.4,79.34,79.37,15400.0,71.7619,71.7891,71.7348,71.7619,15400.0
2015-04-07 11:35:00,79.38,79.38,79.13,79.17,47900.0,71.771,71.771,71.5449,71.5811,47900.0
2015-04-07 11:40:00,79.17,79.26,79.16,79.26,9600.0,71.5811,71.6625,71.5721,71.6625,9600.0
2015-04-07 11:45:00,79.25,79.27,79.19,79.21,8600.0,71.6534,71.6715,71.5992,71.6173,8600.0
2015-04-07 11:50:00,79.23,79.27,79.22,79.24,16100.0,71.6353,71.6715,71.6263,71.6444,16100.0
2015-04-07 11:55:00,79.25,79.29,79.24,79.28,13200.0,71.6534,71.6896,71.6444,71.6806,13200.0
2015-04-07 12:00:00,79.29,79.29,79.25,79.26,11800.0,71.6896,71.6896,71.6534,71.6625,11800.0
2015-04-07 12:05:00,79.26,79.31,79.26,79.29,5200.0,71.6625,71.7077,71.6625,71.6896,5200.0
2015-04-07 12:10:00,79.27,79.39,79.27,79.39,10600.0,71.6715,71.78,71.6715,71.78,10600.0
2015-04-07 12:15:00,79.37,79.45,79.36,79.41,8200.0,71.7619,71.8343,71.7529,71.7981,8200.0
2015-04-07 12:20:00,79.4,79.45,79.4,79.44,4000.0,71.7891,71.8343,71.7891,71.8252,4000.0
2015-04-07 12:25:00,79.43,79.46,79.4,79.42,19900.0,71.8162,71.8433,71.7891,71.8071,19900.0
2015-04-07 12:30:00,79.43,79.49,79.43,79.44,9200.0,71.8162,71.8704,71.8162,71.8252,9200.0
2015-04-07 12:35:00,79.44,79.47,79.42,79.45,25500.0,71.8252,71.8523,71.8071,71.8343,25500.0
2015-04-07 12:40:00,79.45,79.47,79.42,79.42,44200.0,71.8343,71.8523,71.8071,71.8071,44200.0
2015-04-07 12:45:00,79.41,79.41,79.3,79.33,26200.0,71.7981,71.7981,71.6986,71.7258,26200.0
2015-04-07 12:50:00,79.33,79.42,79.33,79.4,7600.0,71.7258,71.8071,71.7258,71.7891,7600.0
2015-04-07 12:55:00,79.41,79.46,79.41,79.44,10300.0,71.7981,71.8433,71.7981,71.8252,10300.0
2015-04-07 13:00:00,79.43,79.44,79.38,79.42,6200.0,71.8162,71.8252,71.771,71.8071,6200.0
2015-04-07 13:05:00,79.42,79.48,79.42,79.48,9900.0,71.8071,71.8614,71.8071,71.8614,9900.0
2015-04-07 13:10:00,79.47,79.47,79.4,79.41,10900.0,71.8523,71.8523,71.7891,71.7981,10900.0
2015-04-07 13:15:00,79.4,79.46,79.4,79.43,6600.0,71.7891,71.8433,71.7891,71.8162,6600.0
2015-04-07 13:20:00,79.43,79.47,79.39,79.4,11100.0,71.8162,71.8523,71.78,71.7891,11100.0
2015-04-07 13:25:00,79.4,79.43,79.37,79.37,7200.0,71.7891,71.8162,71.7619,71.7619,7200.0
2015-04-07 13:30:00,79.36,79.37,79.33,79.35,21200.0,71.7529,71.7619,71.7258,71.7438,21200.0
2015-04-07 13:35:00,79.34,79.38,79.34,79.37,8700.0,71.7348,71.771,71.7348,71.7619,8700.0
2015-04-07 13:40:00,79.37,79.38,79.28,79.3,21000.0,71.7619,71.771,71.6806,71.6986,21000.0
2015-04-07 13:45:00,79.3,79.36,79.29,79.3,42200.0,71.6986,71.7529,71.6896,71.6986,42200.0
2015-04-07 13:50:00,79.3,79.35,79.29,79.29,36100.0,71.6986,71.7438,71.6896,71.6896,36100.0
2015-04-07 13:55:00,79.31,79.37,79.29,79.37,21700.0,71.7077,71.7619,71.6896,71.7619,21700.0
2015-04-07 14:00:00,79.38,79.38,79.35,79.36,20100.0,71.771,71.771,71.7438,71.7529,20100.0
2015-04-07 14:05:00,79.36,79.38,79.34,79.38,25400.0,71.7529,71.771,71.7348,71.771,25400.0
2015-04-07 14:10:00,79.37,79.46,79.36,79.44,26400.0,71.7619,71.8433,71.7529,71.8252,26400.0
2015-04-07 14:15:00,79.44,79.44,79.37,79.38,14200.0,71.8252,71.8252,71.7619,71.771,14200.0
2015-04-07 14:20:00,79.38,79.4,79.3,79.31,15800.0,71.771,71.7891,71.6986,71.7077,15800.0
2015-04-07 14:25:00,79.31,79.31,79.17,79.31,37300.0,71.7077,71.7077,71.5811,71.7077,37300.0
2015-04-07 14:30:00,79.32,79.34,79.3,79.32,19800.0,71.7167,71.7348,71.6986,71.7167,19800.0
2015-04-07 14:35:00,79.32,79.37,79.32,79.37,19800.0,71.7167,71.7619,71.7167,71.7619,19800.0
2015-04-07 14:40:00,79.36,79.36,79.28,79.3,17900.0,71.7529,71.7529,71.6806,71.6986,17900.0
2015-04-07 14:45:00,79.29,79.35,79.29,79.35,17900.0,71.6896,71.7438,71.6896,71.7438,17900.0
2015-04-07 14:50:00,79.35,79.37,79.34,79.37,19100.0,71.7438,71.7619,71.7348,71.7619,19100.0
2015-04-07 14:55:00,79.36,79.36,79.25,79.25,24600.0,71.7529,71.7529,71.6534,71.6534,24600.0
2015-04-07 15:00:00,79.26,79.33,79.25,79.32,15100.0,71.6625,71.7258,71.6534,71.7167,15100.0
2015-04-07 15:05:00,79.33,79.36,79.32,79.35,46000.0,71.7258,71.7529,71.7167,71.7438,46000.0
2015-04-07 15:10:00,79.34,79.37,79.31,79.34,33100.0,71.7348,71.7619,71.7077,71.7348,33100.0
2015-04-07 15:15:00,79.35,79.41,79.34,79.41,37700.0,71.7438,71.7981,71.7348,71.7981,37700.0
2015-04-07 15:20:00,79.41,79.41,79.37,79.39,39600.0,71.7981,71.7981,71.7619,71.78,39600.0
2015-04-07 15:25:00,79.38,79.46,79.37,79.45,38300.0,71.771,71.8433,71.7619,71.8343,38300.0
2015-04-07 15:30:00,79.46,79.46,79.39,79.39,48700.0,71.8433,71.8433,71.78,71.78,48700.0
2015-04-07 15:35:00,79.4,79.45,79.32,79.34,117100.0,71.7891,71.8343,71.7167,71.7348,117100.0
2015-04-07 15:40:00,79.33,79.37,79.27,79.37,91200.0,71.7258,71.7619,71.6715,71.7619,91200.0
2015-04-07 15:45:00,79.36,79.44,79.35,79.36,73400.0,71.7529,71.8252,71.7438,71.7529,73400.0
2015-04-07 15:50:00,79.37,79.39,79.17,79.19,48900.0,71.7619,71.78,71.5811,71.5992,48900.0
2015-04-07 15:55:00,79.19,79.21,79.13,79.14,78100.0,71.5992,71.6173,71.5449,71.554,78100.0
2015-04-08 09:30:00,79.47,80.18,79.34,80.14,43000.0,71.8523,72.4943,71.7348,72.4581,43000.0
2015-04-08 09:35:00,80.14,80.35,80.1,80.33,51800.0,72.4581,72.648,72.422,72.6299,51800.0
2015-04-08 09:40:00,80.35,80.73,80.28,80.61,42800.0,72.648,72.9916,72.5847,72.8831,42800.0
2015-04-08 09:45:00,80.67,80.8,80.6,80.79,90900.0,72.9373,73.0549,72.874,73.0458,90900.0
2015-04-08 09:50:00,80.8,80.86,80.7,80.74,47000.0,73.0549,73.1091,72.9644,73.0006,47000.0
2015-04-08 09:55:00,80.81,80.82,80.64,80.67,18100.0,73.0639,73.0729,72.9102,72.9373,18100.0
2015-04-08 10:00:00,80.7,80.73,80.6,80.62,24600.0,72.9644,72.9916,72.874,72.8921,24600.0
2015-04-08 10:05:00,80.63,80.66,80.58,80.66,98700.0,72.9012,72.9283,72.8559,72.9283,98700.0
2015-04-08 10:10:00,80.66,80.73,80.64,80.65,46500.0,72.9283,72.9916,72.9102,72.9192,46500.0
2015-04-08 10:15:00,80.65,80.69,80.64,80.65,13900.0,72.9192,72.9554,72.9102,72.9192,13900.0
2015-04-08 10:20:00,80.65,80.69,80.63,80.64,22000.0,72.9192,72.9554,72.9012,72.9102,22000.0
2015-04-08 10:25:00,80.67,80.68,80.62,80.63,13100.0,72.9373,72.9464,72.8921,72.9012,13100.0
2015-04-08 10:30:00,80.62,80.62,80.53,80.53,5400.0,72.8921,72.8921,72.8107,72.8107,5400.0
2015-04-08 10:35:00,80.49,80.49,80.26,80.26,12500.0,72.7746,72.7746,72.5666,72.5666,12500.0
2015-04-08 10:40:00,80.27,80.27,79.95,80.0,47200.0,72.5757,72.5757,72.2863,72.3315,47200.0
2015-04-08 10:45:00,80.0,80.07,79.98,80.07,45100.0,72.3315,72.3948,72.3135,72.3948,45100.0
2015-04-08 10:50:00,80.07,80.24,80.07,80.22,9600.0,72.3948,72.5485,72.3948,72.5305,9600.0
2015-04-08 10:55:00,80.23,80.23,80.17,80.18,6500.0,72.5395,72.5395,72.4852,72.4943,6500.0
2015-04-08 11:00:00,80.17,80.18,80.08,80.17,51100.0,72.4852,72.4943,72.4039,72.4852,51100.0
2015-04-08 11:05:00,80.17,80.23,80.16,80.16,14700.0,72.4852,72.5395,72.4762,72.4762,14700.0
2015-04-08 11:10:00,80.18,80.22,80.15,80.22,5600.0,72.4943,72.5305,72.4672,72.5305,5600.0
2015-04-08 11:15:00,80.22,80.25,80.19,80.19,11000.0,72.5305,72.5576,72.5033,72.5033,11000.0
2015-04-08 11:20:00,80.19,80.23,80.14,80.22,8800.0,72.5033,72.5395,72.4581,72.5305,8800.0
2015-04-08 11:25:00,80.21,80.21,80.09,80.12,4600.0,72.5214,72.5214,72.4129,72.44,4600.0
2015-04-08 11:30:00,80.1,80.13,79.9,79.94,25900.0,72.422,72.4491,72.2411,72.2773,25900.0
2015-04-08 11:35:00,79.93,80.0,79.93,79.98,33100.0,72.2682,72.3315,72.2682,72.3135,33100.0
2015-04-08 11:40:00,79.96,79.99,79.95,79.99,22600.0,72.2954,72.3225,72.2863,72.3225,22600.0
2015-04-08 11:45:00,79.99,80.0,79.83,79.85,26700.0,72.3225,72.3315,72.1778,72.1959,26700.0
2015-04-08 11:50:00,79.86,79.87,79.74,79.76,29100.0,72.205,72.214,72.0965,72.1145,29100.0
2015-04-08 11:55:00,79.77,79.78,79.68,79.78,37800.0,72.1236,72.1326,72.0422,72.1326,37800.0
2015-04-08 12:00:00,79.78,79.8,79.74,79.75,10100.0,72.1326,72.1507,72.0965,72.1055,10100.0
2015-04-08 12:05:00,79.75,79.76,79.59,79.65,37600.0,72.1055,72.1145,71.9608,72.0151,37600.0
2015-04-08 12:10:00,79.65,79.7,79.63,79.65,12300.0,72.0151,72.0603,71.997,72.0151,12300.0
2015-04-08 12:15:00,79.66,79.66,79.49,79.52,41300.0,72.0241,72.0241,71.8704,71.8976,41300.0
2015-04-08 12:20:00,79.52,79.56,79.5,79.54,13100.0,71.8976,71.9337,71.8795,71.9156,13100.0
2015-04-08 12:25:00,79.56,79.56,79.49,79.52,22600.0,71.9337,71.9337,71.8704,71.8976,22600.0
2015-04-08 12:30:00,79.52,79.57,79.52,79.57,10400.0,71.8976,71.9428,71.8976,71.9428,10400.0
2015-04-08 12:35:00,79.57,79.64,79.56,79.63,14700.0,71.9428,72.006,71.9337,71.997,14700.0
2015-04-08 12:40:00,79.63,79.67,79.63,79.67,7500.0,71.997,72.0332,71.997,72.0332,7500.0
2015-04-08 12:45:00,79.68,79.81,79.68,79.81,10200.0,72.0422,72.1598,72.0422,72.1598,10200.0
2015-04-08 12:50:00,79.81,79.83,79.72,79.73,13000.0,72.1598,72.1778,72.0784,72.0874,13000.0
2015-04-08 12:55:00,79.74,79.77,79.74,79.76,4300.0,72.0965,72.1236,72.0965,72.1145,4300.0
2015-04-08 13:00:00,79.77,79.79,79.71,79.72,10000.0,72.1236,72.1417,72.0693,72.0784,10000.0
2015-04-08 13:05:00,79.72,79.78,79.71,79.77,6600.0,72.0784,72.1326,72.0693,72.1236,6600.0
2015-04-08 13:10:00,79.77,79.78,79.73,79.77,9700.0,72.1236,72.1326,72.0874,72.1236,9700.0
2015-04-08 13:15:00,79.76,79.79,79.74,79.77,10500.0,72.1145,72.1417,72.0965,72.1236,10500.0
2015-04-08 13:20:00,79.78,79.79,79.73,79.78,17700.0,72.1326,72.1417,72.0874,72.1326,17700.0
2015-04-08 13:25:00,79.77,79.79,79.74,79.75,15900.0,72.1236,72.1417,72.0965,72.1055,15900.0
2015-04-08 13:30:00,79.75,79.8,79.74,79.78,9500.0,72.1055,72.1507,72.0965,72.1326,9500.0
2015-04-08 13:35:00,79.79,79.79,79.76,79.77,4400.0,72.1417,72.1417,72.1145,72.1236,4400.0
2015-04-08 13:40:00,79.77,79.78,79.73,79.77,7400.0,72.1236,72.1326,72.0874,72.1236,7400.0
2015-04-08 13:45:00,79.78,79.79,79.75,79.79,4900.0,72.1326,72.1417,72.1055,72.1417,4900.0
2015-04-08 13:50:00,79.81,79.83,79.78,79.82,14500.0,72.1598,72.1778,72.1326,72.1688,14500.0
2015-04-08 13:55:00,79.82,79.87,79.78,79.84,9500.0,72.1688,72.214,72.1326,72.1869,9500.0
2015-04-08 14:00:00,79.83,79.83,79.67,79.74,36600.0,72.1778,72.1778,72.0332,72.0965,36600.0
2015-04-08 14:05:00,79.75,79.81,79.45,79.45,20100.0,72.1055,72.1598,71.8343,71.8343,20100.0
2015-04-08 14:10:00,79.44,79.74,79.43,79.74,41100.0,71.8252,72.0965,71.8162,72.0965,41100.0
2015-04-08 14:15:00,79.75,79.76,79.7,79.7,30200.0,72.1055,72.1145,72.0603,72.0603,30200.0
2015-04-08 14:20:00,79.72,79.76,79.65,79.65,24900.0,72.0784,72.1145,72.0151,72.0151,24900.0
2015-04-08 14:25:00,79.66,79.66,79.57,79.59,14200.0,72.0241,72.0241,71.9428,71.9608,14200.0
2015-04-08 14:30:00,79.59,79.65,79.56,79.64,26000.0,71.9608,72.0151,71.9337,72.006,26000.0
2015-04-08 14:35:00,79.65,79.7,79.62,79.65,8300.0,72.0151,72.0603,71.988,72.0151,8300.0
2015-04-08 14:40:00,79.64,79.68,79.6,79.68,9700.0,72.006,72.0422,71.9699,72.0422,9700.0
2015-04-08 14:45:00,79.68,79.78,79.65,79.77,22200.0,72.0422,72.1326,72.0151,72.1236,22200.0
2015-04-08 14:50:00,79.78,79.78,79.65,79.66,38900.0,72.1326,72.1326,72.0151,72.0241,38900.0
2015-04-08 14:55:00,79.66,79.74,79.61,79.71,11300.0,72.0241,72.0965,71.9789,72.0693,11300.0
2015-04-08 15:00:00,79.72,79.86,79.72,79.84,20300.0,72.0784,72.205,72.0784,72.1869,20300.0
2015-04-08 15:05:00,79.85,79.9,79.82,79.88,12200.0,72.1959,72.2411,72.1688,72.223,12200.0
2015-04-08 15:10:00,79.86,79.95,79.74,79.74,12100.0,72.205,72.2863,72.0965,72.0965,12100.0
2015-04-08 15:15:00,79.74,79.8,79.73,79.78,20700.0,72.0965,72.1507,72.0874,72.1326,20700.0
2015-04-08 15:20:00,79.78,79.79,79.73,79.76,12700.0,72.1326,72.1417,72.0874,72.1145,12700.0
2015-04-08 15:25:00,79.78,79.9,79.76,79.9,46900.0,72.1326,72.2411,72.1145,72.2411,46900.0
2015-04-08 15:30:00,79.88,79.97,79.88,79.97,19200.0,72.223,72.3044,72.223,72.3044,19200.0
2015-04-08 15:35:00,79.97,80.08,79.97,80.08,19700.0,72.3044,72.4039,72.3044,72.4039,19700.0
2015-04-08 15:40:00,80.08,80.27,80.08,80.24,71600.0,72.4039,72.5757,72.4039,72.5485,71600.0
2015-04-08 15:45:00,80.23,80.3,80.2,80.21,36900.0,72.5395,72.6028,72.5124,72.5214,36900.0
2015-04-08 15:50:00,80.2,80.21,80.16,80.17,33800.0,72.5124,72.5214,72.4762,72.4852,33800.0
2015-04-08 15:55:00,80.17,80.2,80.11,80.19,60300.0,72.4852,72.5124,72.431,72.5033,60300.0
2015-04-09 09:30:00,80.01,80.45,79.96,80.45,17900.0,72.3406,72.7384,72.2954,72.7384,17900.0
2015-04-09 09:35:00,80.46,80.58,80.07,80.07,14900.0,72.7474,72.8559,72.3948,72.3948,14900.0
2015-04-09 09:40:00,80.07,80.13,79.85,79.91,10600.0,72.3948,72.4491,72.1959,72.2502,10600.0
2015-04-09 09:45:00,79.91,79.95,79.82,79.84,3900.0,72.2502,72.2863,72.1688,72.1869,3900.0
2015-04-09 09:50:00,79.84,79.84,79.62,79.7,20000.0,72.1869,72.1869,71.988,72.0603,20000.0
2015-04-09 09:55:00,79.67,79.98,79.67,79.92,16800.0,72.0332,72.3135,72.0332,72.2592,16800.0
2015-04-09 10:00:00,79.93,80.24,79.9,80.18,8900.0,72.2682,72.5485,72.2411,72.4943,8900.0
2015-04-09 10:05:00,80.1,80.13,79.87,79.91,13300.0,72.422,72.4491,72.214,72.2502,13300.0
2015-04-09 10:10:00,79.91,80.08,79.84,80.05,19100.0,72.2502,72.4039,72.1869,72.3767,19100.0
2015-04-09 10:15:00,80.05,80.06,79.84,79.86,7900.0,72.3767,72.3858,72.1869,72.205,7900.0
2015-04-09 10:20:00,79.85,79.89,79.72,79.84,19200.0,72.1959,72.2321,72.0784,72.1869,19200.0
2015-04-09 10:25:00,79.82,79.92,79.81,79.9,5600.0,72.1688,72.2592,72.1598,72.2411,5600.0
2015-04-09 10:30:00,79.91,79.95,79.87,79.91,16300.0,72.2502,72.2863,72.214,72.2502,16300.0
2015-04-09 10:35:00,79.91,79.91,79.84,79.88,7700.0,72.2502,72.2502,72.1869,72.223,7700.0
2015-04-09 10:40:00,79.9,79.9,79.79,79.84,7200.0,72.2411,72.2411,72.1417,72.1869,7200.0
2015-04-09 10:45:00,79.82,79.84,79.72,79.72,7800.0,72.1688,72.1869,72.0784,72.0784,7800.0
2015-04-09 10:50:00,79.72,79.73,79.62,79.64,10100.0,72.0784,72.0874,71.988,72.006,10100.0
2015-04-09 10:55:00,79.66,79.77,79.64,79.75,8200.0,72.0241,72.1236,72.006,72.1055,8200.0
2015-04-09 11:00:00,79.75,79.75,79.68,79.69,4900.0,72.1055,72.1055,72.0422,72.0513,4900.0
2015-04-09 11:05:00,79.65,79.66,79.59,79.61,5600.0,72.0151,72.0241,71.9608,71.9789,5600.0
2015-04-09 11:10:00,79.59,79.69,79.55,79.59,8700.0,71.9608,72.0513,71.9247,71.9608,8700.0
2015-04-09 11:15:00,79.58,79.58,79.47,79.52,9700.0,71.9518,71.9518,71.8523,71.8976,9700.0
2015-04-09 11:20:00,79.56,79.56,79.41,79.51,7500.0,71.9337,71.9337,71.7981,71.8885,7500.0
2015-04-09 11:25:00,79.51,79.64,79.49,79.61,7300.0,71.8885,72.006,71.8704,71.9789,7300.0
2015-04-09 11:30:00,79.62,79.69,79.6,79.69,9400.0,71.988,72.0513,71.9699,72.0513,9400.0
2015-04-09 11:35:00,79.69,79.7,79.62,79.68,5400.0,72.0513,72.0603,71.988,72.0422,5400.0
2015-04-09 11:40:00,79.67,79.82,79.65,79.82,18600.0,72.0332,72.1688,72.0151,72.1688,18600.0
2015-04-09 11:45:00,79.84,79.89,79.82,79.89,8200.0,72.1869,72.2321,72.1688,72.2321,8200.0
2015-04-09 11:50:00,79.89,79.94,79.85,79.85,13700.0,72.2321,72.2773,72.1959,72.1959,13700.0
2015-04-09 11:55:00,79.81,79.81,79.72,79.74,5500.0,72.1598,72.1598,72.0784,72.0965,5500.0
2015-04-09 12:00:00,79.74,79.77,79.73,79.75,5400.0,72.0965,72.1236,72.0874,72.1055,5400.0
2015-04-09 12:05:00,79.77,79.77,79.67,79.68,10900.0,72.1236,72.1236,72.0332,72.0422,10900.0
2015-04-09 12:10:00,79.69,79.71,79.67,79.71,12600.0,72.0513,72.0693,72.0332,72.0693,12600.0
2015-04-09 12:15:00,79.7,79.81,79.7,79.81,8100.0,72.0603,72.1598,72.0603,72.1598,8100.0
2015-04-09 12:20:00,79.81,79.93,79.81,79.92,8400.0,72.1598,72.2682,72.1598,72.2592,8400.0
2015-04-09 12:25:00,79.94,79.97,79.9,79.94,8800.0,72.2773,72.3044,72.2411,72.2773,8800.0
2015-04-09 12:30:00,79.88,79.9,79.83,79.83,3600.0,72.223,72.2411,72.1778,72.1778,3600.0
2015-04-09 12:35:00,79.82,79.85,79.8,79.81,3300.0,72.1688,72.1959,72.1507,72.1598,3300.0
2015-04-09 12:40:00,79.8,79.84,79.79,79.8,9600.0,72.1507,72.1869,72.1417,72.1507,9600.0
2015-04-09 12:45:00,79.81,79.81,79.73,79.79,11800.0,72.1598,72.1598,72.0874,72.1417,11800.0
2015-04-09 12:50:00,79.78,79.82,79.75,79.81,24900.0,72.1326,72.1688,72.1055,72.1598,24900.0
2015-04-09 12:55:00,79.79,79.79,79.74,79.78,3300.0,72.1417,72.1417,72.0965,72.1326,3300.0
2015-04-09 13:00:00,79.78,79.83,79.7,79.74,5700.0,72.1326,72.1778,72.0603,72.0965,5700.0
2015-04-09 13:05:00,79.75,79.78,79.71,79.71,2300.0,72.1055,72.1326,72.0693,72.0693,2300.0
2015-04-09 13:10:00,79.71,79.78,79.7,79.73,4200.0,72.0693,72.1326,72.0603,72.0874,4200.0
2015-04-09 13:15:00,79.71,79.76,79.71,79.74,3100.0,72.0693,72.1145,72.0693,72.0965,3100.0
2015-04-09 13:20:00,79.72,79.75,79.69,79.71,5800.0,72.0784,72.1055,72.0513,72.0693,5800.0
2015-04-09 13:25:00,79.72,79.72,79.63,79.64,3300.0,72.0784,72.0784,71.997,72.006,3300.0
2015-04-09 13:30:00,79.63,79.63,79.58,79.61,5100.0,71.997,71.997,71.9518,71.9789,5100.0
2015-04-09 13:35:00,79.61,79.61,79.5,79.51,8100.0,71.9789,71.9789,71.8795,71.8885,8100.0
2015-04-09 13:40:00,79.51,79.52,79.47,79.48,11700.0,71.8885,71.8976,71.8523,71.8614,11700.0
2015-04-09 13:45:00,79.48,79.59,79.48,79.57,4600.0,71.8614,71.9608,71.8614,71.9428,4600.0
2015-04-09 13:50:00,79.59,79.59,79.55,79.58,7100.0,71.9608,71.9608,71.9247,71.9518,7100.0
2015-04-09 13:55:00,79.55,79.57,79.51,79.52,16400.0,71.9247,71.9428,71.8885,71.8976,16400.0
2015-04-09 14:00:00,79.52,79.56,79.51,79.55,6300.0,71.8976,71.9337,71.8885,71.9247,6300.0
2015-04-09 14:05:00,79.54,79.57,79.53,79.55,20400.0,71.9156,71.9428,71.9066,71.9247,20400.0
2015-04-09 14:10:00,79.56,79.56,79.52,79.56,9600.0,71.9337,71.9337,71.8976,71.9337,9600.0
2015-04-09 14:15:00,79.56,79.58,79.54,79.56,6800.0,71.9337,71.9518,71.9156,71.9337,6800.0
2015-04-09 14:20:00,79.56,79.57,79.49,79.5,6700.0,71.9337,71.9428,71.8704,71.8795,6700.0
2015-04-09 14:25:00,79.5,79.62,79.5,79.62,5200.0,71.8795,71.988,71.8795,71.988,5200.0
2015-04-09 14:30:00,79.64,79.64,79.61,79.64,4600.0,72.006,72.006,71.9789,72.006,4600.0
2015-04-09 14:35:00,79.66,79.85,79.65,79.85,7200.0,72.0241,72.1959,72.0151,72.1959,7200.0
2015-04-09 14:40:00,79.85,79.89,79.85,79.88,5000.0,72.1959,72.2321,72.1959,72.223,5000.0
2015-04-09 14:45:00,79.89,79.95,79.88,79.91,10200.0,72.2321,72.2863,72.223,72.2502,10200.0
2015-04-09 14:50:00,79.92,79.94,79.91,79.91,2800.0,72.2592,72.2773,72.2502,72.2502,2800.0
2015-04-09 14:55:00,79.92,79.98,79.91,79.98,10000.0,72.2592,72.3135,72.2502,72.3135,10000.0
2015-04-09 15:00:00,79.99,80.11,79.98,80.08,15400.0,72.3225,72.431,72.3135,72.4039,15400.0
2015-04-09 15:05:00,80.09,80.1,80.04,80.09,9300.0,72.4129,72.422,72.3677,72.4129,9300.0
2015-04-09 15:10:00,80.09,80.39,80.07,80.31,13100.0,72.4129,72.6842,72.3948,72.6118,13100.0
2015-04-09 15:15:00,80.29,80.29,80.21,80.26,9500.0,72.5937,72.5937,72.5214,72.5666,9500.0
2015-04-09 15:20:00,80.28,80.33,80.24,80.31,13200.0,72.5847,72.6299,72.5485,72.6118,13200.0
2015-04-09 15:25:00,80.3,80.35,80.26,80.33,18100.0,72.6028,72.648,72.5666,72.6299,18100.0
2015-04-09 15:30:00,80.34,80.36,80.2,80.2,21200.0,72.6389,72.657,72.5124,72.5124,21200.0
2015-04-09 15:35:00,80.21,80.25,80.16,80.22,17500.0,72.5214,72.5576,72.4762,72.5305,17500.0
2015-04-09 15:40:00,80.23,80.25,80.19,80.24,32700.0,72.5395,72.5576,72.5033,72.5485,32700.0
2015-04-09 15:45:00,80.25,80.28,80.18,80.19,34500.0,72.5576,72.5847,72.4943,72.5033,34500.0
2015-04-09 15:50:00,80.19,80.25,80.15,80.23,33100.0,72.5033,72.5576,72.4672,72.5395,33100.0
2015-04-09 15:55:00,80.23,80.3,80.19,80.22,54300.0,72.5395,72.6028,72.5033,72.5305,54300.0
2015-04-10 09:30:00,80.35,80.6,80.06,80.57,34400.0,72.648,72.874,72.3858,72.8469,34400.0
2015-04-10 09:35:00,80.52,80.6,80.44,80.47,18900.0,72.8017,72.874,72.7294,72.7565,18900.0
2015-04-10 09:40:00,80.46,80.53,80.37,80.4,2600.0,72.7474,72.8107,72.6661,72.6932,2600.0
2015-04-10 09:45:00,80.35,80.52,80.19,80.45,4300.0,72.648,72.8017,72.5033,72.7384,4300.0
2015-04-10 09:50:00,80.48,80.55,80.4,80.41,2900.0,72.7655,72.8288,72.6932,72.7022,2900.0
2015-04-10 09:55:00,80.43,80.43,80.31,80.36,3200.0,72.7203,72.7203,72.6118,72.657,3200.0
2015-04-10 10:00:00,80.39,80.52,80.39,80.47,8600.0,72.6842,72.8017,72.6842,72.7565,8600.0
2015-04-10 10:05:00,80.51,80.57,80.41,80.55,7300.0,72.7927,72.8469,72.7022,72.8288,7300.0
2015-04-10 10:10:00,80.55,80.55,80.44,80.49,3900.0,72.8288,72.8288,72.7294,72.7746,3900.0
2015-04-10 10:15:00,80.46,80.6,80.45,80.55,7600.0,72.7474,72.874,72.7384,72.8288,7600.0
2015-04-10 10:20:00,80.58,80.61,80.55,80.58,7700.0,72.8559,72.8831,72.8288,72.8559,7700.0
2015-04-10 10:25:00,80.56,80.62,80.53,80.58,6800.0,72.8379,72.8921,72.8107,72.8559,6800.0
2015-04-10 10:30:00,80.6,80.65,80.58,80.59,7300.0,72.874,72.9192,72.8559,72.865,7300.0
2015-04-10 10:35:00,80.61,80.67,80.55,80.6,7000.0,72.8831,72.9373,72.8288,72.874,7000.0
2015-04-10 10:40:00,80.59,80.6,80.53,80.57,8600.0,72.865,72.874,72.8107,72.8469,8600.0
2015-04-10 10:45:00,80.55,80.55,80.49,80.53,3400.0,72.8288,72.8288,72.7746,72.8107,3400.0
2015-04-10 10:50:00,80.5,80.54,80.46,80.46,9400.0,72.7836,72.8198,72.7474,72.7474,9400.0
2015-04-10 10:55:00,80.46,80.47,80.39,80.39,9900.0,72.7474,72.7565,72.6842,72.6842,9900.0
2015-04-10 11:00:00,80.42,80.42,80.33,80.37,4900.0,72.7113,72.7113,72.6299,72.6661,4900.0
2015-04-10 11:05:00,80.36,80.42,80.36,80.42,1800.0,72.657,72.7113,72.657,72.7113,1800.0
2015-04-10 11:10:00,80.44,80.47,80.41,80.47,4000.0,72.7294,72.7565,72.7022,72.7565,4000.0
2015-04-10 11:15:00,80.47,80.52,80.45,80.5,5400.0,72.7565,72.8017,72.7384,72.7836,5400.0
2015-04-10 11:20:00,80.46,80.51,80.45,80.49,4800.0,72.7474,72.7927,72.7384,72.7746,4800.0
2015-04-10 11:25:00,80.49,80.52,80.47,80.52,2400.0,72.7746,72.8017,72.7565,72.8017,2400.0
2015-04-10 11:30:00,80.48,80.52,80.46,80.48,12700.0,72.7655,72.8017,72.7474,72.7655,12700.0
2015-04-10 11:35:00,80.51,80.52,80.47,80.49,31300.0,72.7927,72.8017,72.7565,72.7746,31300.0
2015-04-10 11:40:00,80.48,80.49,80.41,80.48,3500.0,72.7655,72.7746,72.7022,72.7655,3500.0
2015-04-10 11:45:00,80.47,80.48,80.44,80.45,3100.0,72.7565,72.7655,72.7294,72.7384,3100.0
2015-04-10 11:50:00,80.46,80.46,80.42,80.43,4500.0,72.7474,72.7474,72.7113,72.7203,4500.0
2015-04-10 11:55:00,80.42,80.43,80.34,80.34,9100.0,72.7113,72.7203,72.6389,72.6389,9100.0
2015-04-10 12:00:00,80.38,80.38,80.27,80.27,3200.0,72.6751,72.6751,72.5757,72.5757,3200.0
2015-04-10 12:05:00,80.29,80.33,80.29,80.33,4000.0,72.5937,72.6299,72.5937,72.6299,4000.0
2015-04-10 12:10:00,80.34,80.35,80.31,80.31,2900.0,72.6389,72.648,72.6118,72.6118,2900.0
2015-04-10 12:15:00,80.32,80.32,80.28,80.3,8700.0,72.6209,72.6209,72.5847,72.6028,8700.0
2015-04-10 12:20:00,80.28,80.35,80.25,80.35,2200.0,72.5847,72.648,72.5576,72.648,2200.0
2015-04-10 12:25:00,80.34,80.34,80.31,80.31,1100.0,72.6389,72.6389,72.6118,72.6118,1100.0
2015-04-10 12:30:00,80.3,80.31,80.24,80.24,1000.0,72.6028,72.6118,72.5485,72.5485,1000.0
2015-04-10 12:35:00,80.22,80.24,80.18,80.18,3500.0,72.5305,72.5485,72.4943,72.4943,3500.0
2015-04-10 12:40:00,80.2,80.22,80.16,80.22,3200.0,72.5124,72.5305,72.4762,72.5305,3200.0
2015-04-10 12:45:00,80.21,80.24,80.17,80.17,1400.0,72.5214,72.5485,72.4852,72.4852,1400.0
2015-04-10 12:50:00,80.18,80.19,80.17,80.19,1200.0,72.4943,72.5033,72.4852,72.5033,1200.0
2015-04-10 12:55:00,80.15,80.2,80.15,80.19,1200.0,72.4672,72.5124,72.4672,72.5033,1200.0
2015-04-10 13:00:00,80.21,80.25,80.2,80.23,2300.0,72.5214,72.5576,72.5124,72.5395,2300.0
2015-04-10 13:05:00,80.22,80.24,80.21,80.23,1700.0,72.5305,72.5485,72.5214,72.5395,1700.0
2015-04-10 13:10:00,80.22,80.23,80.21,80.22,6300.0,72.5305,72.5395,72.5214,72.5305,6300.0
2015-04-10 13:15:00,80.2,80.2,80.11,80.11,2200.0,72.5124,72.5124,72.431,72.431,2200.0
2015-04-10 13:20:00,80.07,80.12,80.07,80.11,2200.0,72.3948,72.44,72.3948,72.431,2200.0
2015-04-10 13:25:00,80.09,80.13,80.07,80.08,6700.0,72.4129,72.4491,72.3948,72.4039,6700.0
2015-04-10 13:30:00,80.08,80.14,80.07,80.11,11500.0,72.4039,72.4581,72.3948,72.431,11500.0
2015-04-10 13:35:00,80.11,80.19,80.11,80.16,10300.0,72.431,72.5033,72.431,72.4762,10300.0
2015-04-10 13:40:00,80.16,80.21,80.16,80.18,5600.0,72.4762,72.5214,72.4762,72.4943,5600.0
2015-04-10 13:45:00,80.18,80.25,80.16,80.25,6600.0,72.4943,72.5576,72.4762,72.5576,6600.0
2015-04-10 13:50:00,80.22,80.25,80.21,80.21,5100.0,72.5305,72.5576,72.5214,72.5214,5100.0
2015-04-10 13:55:00,80.23,80.29,80.22,80.28,12800.0,72.5395,72.5937,72.5305,72.5847,12800.0
2015-04-10 14:00:00,80.28,80.42,80.27,80.42,9500.0,72.5847,72.7113,72.5757,72.7113,9500.0
2015-04-10 14:05:00,80.41,80.45,80.38,80.45,11600.0,72.7022,72.7384,72.6751,72.7384,11600.0
2015-04-10 14:10:00,80.46,80.49,80.45,80.48,8100.0,72.7474,72.7746,72.7384,72.7655,8100.0
2015-04-10 14:15:00,80.48,80.49,80.46,80.48,10600.0,72.7655,72.7746,72.7474,72.7655,10600.0
2015-04-10 14:20:00,80.48,80.52,80.48,80.48,7300.0,72.7655,72.8017,72.7655,72.7655,7300.0
2015-04-10 14:25:00,80.5,80.53,80.44,80.44,8100.0,72.7836,72.8107,72.7294,72.7294,8100.0
2015-04-10 14:30:00,80.43,80.44,80.4,80.4,2500.0,72.7203,72.7294,72.6932,72.6932,2500.0
2015-04-10 14:35:00,80.4,80.45,80.4,80.44,2500.0,72.6932,72.7384,72.6932,72.7294,2500.0
2015-04-10 14:40:00,80.45,80.47,80.42,80.46,3200.0,72.7384,72.7565,72.7113,72.7474,3200.0
2015-04-10 14:45:00,80.47,80.47,80.42,80.45,6400.0,72.7565,72.7565,72.7113,72.7384,6400.0
2015-04-10 14:50:00,80.44,80.45,80.41,80.44,9700.0,72.7294,72.7384,72.7022,72.7294,9700.0
2015-04-10 14:55:00,80.46,80.46,80.41,80.42,4200.0,72.7474,72.7474,72.7022,72.7113,4200.0
2015-04-10 15:00:00,80.42,80.45,80.42,80.42,4700.0,72.7113,72.7384,72.7113,72.7113,4700.0
2015-04-10 15:05:00,80.42,80.42,80.39,80.39,4500.0,72.7113,72.7113,72.6842,72.6842,4500.0
2015-04-10 15:10:00,80.4,80.41,80.38,80.39,12700.0,72.6932,72.7022,72.6751,72.6842,12700.0
2015-04-10 15:15:00,80.38,80.38,80.3,80.33,9800.0,72.6751,72.6751,72.6028,72.6299,9800.0
2015-04-10 15:20:00,80.31,80.32,80.27,80.3,10400.0,72.6118,72.6209,72.5757,72.6028,10400.0
2015-04-10 15:25:00,80.31,80.35,80.27,80.35,12000.0,72.6118,72.648,72.5757,72.648,12000.0
2015-04-10 15:30:00,80.34,80.4,80.32,80.4,10700.0,72.6389,72.6932,72.6209,72.6932,10700.0
2015-04-10 15:35:00,80.39,80.41,80.34,80.36,18900.0,72.6842,72.7022,72.6389,72.657,18900.0
2015-04-10 15:40:00,80.36,80.42,80.36,80.41,14800.0,72.657,72.7113,72.657,72.7022,14800.0
2015-04-10 15:45:00,80.41,80.43,80.38,80.39,14800.0,72.7022,72.7203,72.6751,72.6842,14800.0
2015-04-10 15:50:00,80.39,80.4,80.33,80.33,30500.0,72.6842,72.6932,72.6299,72.6299,30500.0
2015-04-10 15:55:00,80.33,80.34,80.27,80.32,63100.0,72.6299,72.6389,72.5757,72.6209,63100.0
2015-04-13 09:30:00,80.19,80.29,79.84,80.06,18900.0,72.5033,72.5937,72.1869,72.3858,18900.0
2015-04-13 09:35:00,80.02,80.16,80.0,80.09,9200.0,72.3496,72.4762,72.3315,72.4129,9200.0
2015-04-13 09:40:00,80.14,80.14,80.02,80.1,12700.0,72.4581,72.4581,72.3496,72.422,12700.0
2015-04-13 09:45:00,80.12,80.23,80.1,80.23,12700.0,72.44,72.5395,72.422,72.5395,12700.0
2015-04-13 09:50:00,80.25,80.33,80.22,80.33,8900.0,72.5576,72.6299,72.5305,72.6299,8900.0
2015-04-13 09:55:00,80.38,80.42,80.33,80.41,11200.0,72.6751,72.7113,72.6299,72.7022,11200.0
2015-04-13 10:00:00,80.4,80.43,80.36,80.41,6900.0,72.6932,72.7203,72.657,72.7022,6900.0
2015-04-13 10:05:00,80.41,80.48,80.39,80.48,4200.0,72.7022,72.7655,72.6842,72.7655,4200.0
2015-04-13 10:10:00,80.48,80.55,80.46,80.54,7200.0,72.7655,72.8288,72.7474,72.8198,7200.0
2015-04-13 10:15:00,80.54,80.6,80.5,80.54,5500.0,72.8198,72.874,72.7836,72.8198,5500.0
2015-04-13 10:20:00,80.54,80.58,80.51,80.57,3600.0,72.8198,72.8559,72.7927,72.8469,3600.0
2015-04-13 10:25:00,80.58,80.62,80.58,80.61,5000.0,72.8559,72.8921,72.8559,72.8831,5000.0
2015-04-13 10:30:00,80.61,80.72,80.61,80.64,5200.0,72.8831,72.9825,72.8831,72.9102,5200.0
2015-04-13 10:35:00,80.66,80.66,80.62,80.63,3100.0,72.9283,72.9283,72.8921,72.9012,3100.0
2015-04-13 10:40:00,80.63,80.63,80.56,80.58,6400.0,72.9012,72.9012,72.8379,72.8559,6400.0
2015-04-13 10:45:00,80.58,80.64,80.55,80.63,3900.0,72.8559,72.9102,72.8288,72.9012,3900.0
2015-04-13 10:50:00,80.64,80.64,80.55,80.55,4200.0,72.9102,72.9102,72.8288,72.8288,4200.0
2015-04-13 10:55:00,80.56,80.63,80.56,80.63,4000.0,72.8379,72.9012,72.8379,72.9012,4000.0
2015-04-13 11:00:00,80.63,80.68,80.63,80.66,7000.0,72.9012,72.9464,72.9012,72.9283,7000.0
2015-04-13 11:05:00,80.68,80.68,80.62,80.63,3200.0,72.9464,72.9464,72.8921,72.9012,3200.0
2015-04-13 11:10:00,80.64,80.72,80.63,80.72,7800.0,72.9102,72.9825,72.9012,72.9825,7800.0
2015-04-13 11:15:00,80.71,80.71,80.62,80.62,5000.0,72.9735,72.9735,72.8921,72.8921,5000.0
2015-04-13 11:20:00,80.62,80.68,80.62,80.68,4400.0,72.8921,72.9464,72.8921,72.9464,4400.0
2015-04-13 11:25:00,80.67,80.73,80.65,80.65,6600.0,72.9373,72.9916,72.9192,72.9192,6600.0
2015-04-13 11:30:00,80.64,80.7,80.61,80.67,4200.0,72.9102,72.9644,72.8831,72.9373,4200.0
2015-04-13 11:35:00,80.68,80.73,80.68,80.71,4600.0,72.9464,72.9916,72.9464,72.9735,4600.0
2015-04-13 11:40:00,80.72,80.78,80.71,80.74,9800.0,72.9825,73.0368,72.9735,73.0006,9800.0
2015-04-13 11:45:00,80.76,80.76,80.64,80.64,2600.0,73.0187,73.0187,72.9102,72.9102,2600.0
2015-04-13 11:50:00,80.67,80.73,80.63,80.63,4000.0,72.9373,72.9916,72.9012,72.9012,4000.0
2015-04-13 11:55:00,80.64,80.7,80.62,80.62,5600.0,72.9102,72.9644,72.8921,72.8921,5600.0
2015-04-13 12:00:00,80.61,80.62,80.58,80.59,4100.0,72.8831,72.8921,72.8559,72.865,4100.0
2015-04-13 12:05:00,80.59,80.6,80.52,80.52,3100.0,72.865,72.874,72.8017,72.8017,3100.0
2015-04-13 12:10:00,80.52,80.53,80.49,80.5,1900.0,72.8017,72.8107,72.7746,72.7836,1900.0
2015-04-13 12:15:00,80.5,80.51,80.44,80.44,2300.0,72.7836,72.7927,72.7294,72.7294,2300.0
2015-04-13 12:20:00,80.42,80.45,80.42,80.45,1900.0,72.7113,72.7384,72.7113,72.7384,1900.0
2015-04-13 12:25:00,80.44,80.44,80.37,80.41,1900.0,72.7294,72.7294,72.6661,72.7022,1900.0
2015-04-13 12:30:00,80.4,80.52,80.37,80.5,8500.0,72.6932,72.8017,72.6661,72.7836,8500.0
2015-04-13 12:35:00,80.52,80.52,80.47,80.5,4300.0,72.8017,72.8017,72.7565,72.7836,4300.0
2015-04-13 12:40:00,80.49,80.57,80.49,80.57,5400.0,72.7746,72.8469,72.7746,72.8469,5400.0
2015-04-13 12:45:00,80.57,80.63,80.57,80.61,9100.0,72.8469,72.9012,72.8469,72.8831,9100.0
2015-04-13 12:50:00,80.6,80.63,80.6,80.6,4500.0,72.874,72.9012,72.874,72.874,4500.0
2015-04-13 12:55:00,80.61,80.65,80.61,80.64,6300.0,72.8831,72.9192,72.8831,72.9102,6300.0
2015-04-13 13:00:00,80.64,80.66,80.62,80.65,6900.0,72.9102,72.9283,72.8921,72.9192,6900.0
2015-04-13 13:05:00,80.65,80.65,80.56,80.56,4700.0,72.9192,72.9192,72.8379,72.8379,4700.0
2015-04-13 13:10:00,80.58,80.61,80.53,80.58,5100.0,72.8559,72.8831,72.8107,72.8559,5100.0
2015-04-13 13:15:00,80.6,80.62,80.53,80.55,10500.0,72.874,72.8921,72.8107,72.8288,10500.0
2015-04-13 13:20:00,80.56,80.56,80.48,80.49,15400.0,72.8379,72.8379,72.7655,72.7746,15400.0
2015-04-13 13:25:00,80.5,80.52,80.48,80.51,10100.0,72.7836,72.8017,72.7655,72.7927,10100.0
2015-04-13 13:30:00,80.51,80.51,80.41,80.46,10000.0,72.7927,72.7927,72.7022,72.7474,10000.0
2015-04-13 13:35:00,80.47,80.51,80.4,80.4,8500.0,72.7565,72.7927,72.6932,72.6932,8500.0
2015-04-13 13:40:00,80.41,80.51,80.4,80.41,19100.0,72.7022,72.7927,72.6932,72.7022,19100.0
2015-04-13 13:45:00,80.44,80.45,80.39,80.45,5300.0,72.7294,72.7384,72.6842,72.7384,5300.0
2015-04-13 13:50:00,80.45,80.51,80.39,80.51,8200.0,72.7384,72.7927,72.6842,72.7927,8200.0
2015-04-13 13:55:00,80.48,80.58,80.48,80.57,8800.0,72.7655,72.8559,72.7655,72.8469,8800.0
2015-04-13 14:00:00,80.55,80.66,80.53,80.61,20300.0,72.8288,72.9283,72.8107,72.8831,20300.0
2015-04-13 14:05:00,80.6,80.63,80.58,80.62,11300.0,72.874,72.9012,72.8559,72.8921,11300.0
2015-04-13 14:10:00,80.6,80.61,80.49,80.49,5400.0,72.874,72.8831,72.7746,72.7746,5400.0
2015-04-13 14:15:00,80.49,80.5,80.43,80.43,6100.0,72.7746,72.7836,72.7203,72.7203,6100.0
2015-04-13 14:20:00,80.45,80.46,80.43,80.44,5100.0,72.7384,72.7474,72.7203,72.7294,5100.0
2015-04-13 14:25:00,80.44,80.47,80.41,80.44,4700.0,72.7294,72.7565,72.7022,72.7294,4700.0
2015-04-13 14:30:00,80.46,80.5,80.42,80.45,9600.0,72.7474,72.7836,72.7113,72.7384,9600.0
2015-04-13 14:35:00,80.45,80.5,80.43,80.46,4200.0,72.7384,72.7836,72.7203,72.7474,4200.0
2015-04-13 14:40:00,80.5,80.51,80.47,80.49,3900.0,72.7836,72.7927,72.7565,72.7746,3900.0
2015-04-13 14:45:00,80.49,80.53,80.45,80.49,10200.0,72.7746,72.8107,72.7384,72.7746,10200.0
2015-04-13 14:50:00,80.46,80.48,80.4,80.46,6800.0,72.7474,72.7655,72.6932,72.7474,6800.0
2015-04-13 14:55:00,80.46,80.47,80.43,80.46,7400.0,72.7474,72.7565,72.7203,72.7474,7400.0
2015-04-13 15:00:00,80.45,80.45,80.36,80.39,8200.0,72.7384,72.7384,72.657,72.6842,8200.0
2015-04-13 15:05:00,80.39,80.5,80.38,80.5,7900.0,72.6842,72.7836,72.6751,72.7836,7900.0
2015-04-13 15:10:00,80.49,80.5,80.43,80.44,10100.0,72.7746,72.7836,72.7203,72.7294,10100.0
2015-04-13 15:15:00,80.44,80.46,80.41,80.41,11700.0,72.7294,72.7474,72.7022,72.7022,11700.0
2015-04-13 15:20:00,80.41,80.42,80.36,80.36,10100.0,72.7022,72.7113,72.657,72.657,10100.0
2015-04-13 15:25:00,80.37,80.38,80.33,80.35,13300.0,72.6661,72.6751,72.6299,72.648,13300.0
2015-04-13 15:30:00,80.35,80.43,80.33,80.43,16300.0,72.648,72.7203,72.6299,72.7203,16300.0
2015-04-13 15:35:00,80.42,80.45,80.41,80.45,17100.0,72.7113,72.7384,72.7022,72.7384,17100.0
2015-04-13 15:40:00,80.46,80.54,80.44,80.47,16600.0,72.7474,72.8198,72.7294,72.7565,16600.0
2015-04-13 15:45:00,80.47,80.47,80.31,80.31,29300.0,72.7565,72.7565,72.6118,72.6118,29300.0
2015-04-13 15:50:00,80.29,80.31,80.24,80.3,65300.0,72.5937,72.6118,72.5485,72.6028,65300.0
2015-04-13 15:55:00,80.31,80.32,80.21,80.21,103200.0,72.6118,72.6209,72.5214,72.5214,103200.0
2015-04-14 09:30:00,79.86,80.1,79.4,80.02,28800.0,72.205,72.422,71.7891,72.3496,28800.0
2015-04-14 09:35:00,79.98,80.2,79.86,80.17,10600.0,72.3135,72.5124,72.205,72.4852,10600.0
2015-04-14 09:40:00,80.13,80.22,80.03,80.07,10900.0,72.4491,72.5305,72.3587,72.3948,10900.0
2015-04-14 09:45:00,80.04,80.04,79.85,79.97,15800.0,72.3677,72.3677,72.1959,72.3044,15800.0
2015-04-14 09:50:00,79.98,80.01,79.81,79.86,6800.0,72.3135,72.3406,72.1598,72.205,6800.0
2015-04-14 09:55:00,79.85,79.94,79.78,79.79,20300.0,72.1959,72.2773,72.1326,72.1417,20300.0
2015-04-14 10:00:00,79.77,79.84,79.51,79.52,11500.0,72.1236,72.1869,71.8885,71.8976,11500.0
2015-04-14 10:05:00,79.51,79.54,79.45,79.5,7200.0,71.8885,71.9156,71.8343,71.8795,7200.0
2015-04-14 10:10:00,79.54,79.75,79.51,79.75,7900.0,71.9156,72.1055,71.8885,72.1055,7900.0
2015-04-14 10:15:00,79.75,79.79,79.75,79.76,15300.0,72.1055,72.1417,72.1055,72.1145,15300.0
2015-04-14 10:20:00,79.76,79.79,79.75,79.75,14600.0,72.1145,72.1417,72.1055,72.1055,14600.0
2015-04-14 10:25:00,79.75,79.83,79.75,79.81,14300.0,72.1055,72.1778,72.1055,72.1598,14300.0
2015-04-14 10:30:00,79.81,79.81,79.59,79.63,16500.0,72.1598,72.1598,71.9608,71.997,16500.0
2015-04-14 10:35:00,79.6,79.6,79.49,79.56,9100.0,71.9699,71.9699,71.8704,71.9337,9100.0
2015-04-14 10:40:00,79.58,79.62,79.55,79.58,7800.0,71.9518,71.988,71.9247,71.9518,7800.0
2015-04-14 10:45:00,79.58,79.67,79.57,79.65,7500.0,71.9518,72.0332,71.9428,72.0151,7500.0
2015-04-14 10:50:00,79.66,79.72,79.64,79.7,9400.0,72.0241,72.0784,72.006,72.0603,9400.0
2015-04-14 10:55:00,79.71,79.72,79.68,79.69,6500.0,72.0693,72.0784,72.0422,72.0513,6500.0
2015-04-14 11:00:00,79.69,79.69,79.57,79.59,14900.0,72.0513,72.0513,71.9428,71.9608,14900.0
2015-04-14 11:05:00,79.58,79.7,79.56,79.7,10600.0,71.9518,72.0603,71.9337,72.0603,10600.0
2015-04-14 11:10:00,79.7,79.92,79.69,79.9,10500.0,72.0603,72.2592,72.0513,72.2411,10500.0
2015-04-14 11:15:00,79.9,79.98,79.9,79.95,13300.0,72.2411,72.3135,72.2411,72.2863,13300.0
2015-04-14 11:20:00,79.95,79.95,79.83,79.83,10300.0,72.2863,72.2863,72.1778,72.1778,10300.0
2015-04-14 11:25:00,79.78,79.78,79.7,79.7,4700.0,72.1326,72.1326,72.0603,72.0603,4700.0
2015-04-14 11:30:00,79.7,79.91,79.7,79.73,22800.0,72.0603,72.2502,72.0603,72.0874,22800.0
2015-04-14 11:35:00,79.8,79.8,79.65,79.65,5700.0,72.1507,72.1507,72.0151,72.0151,5700.0
2015-04-14 11:40:00,79.63,79.63,79.51,79.55,5300.0,71.997,71.997,71.8885,71.9247,5300.0
2015-04-14 11:45:00,79.54,79.54,79.46,79.47,13400.0,71.9156,71.9156,71.8433,71.8523,13400.0
2015-04-14 11:50:00,79.48,79.57,79.46,79.56,13200.0,71.8614,71.9428,71.8433,71.9337,13200.0
2015-04-14 11:55:00,79.56,79.59,79.55,79.56,5600.0,71.9337,71.9608,71.9247,71.9337,5600.0
2015-04-14 12:00:00,79.56,79.58,79.55,79.56,13800.0,71.9337,71.9518,71.9247,71.9337,13800.0
2015-04-14 12:05:00,79.56,79.62,79.55,79.6,5800.0,71.9337,71.988,71.9247,71.9699,5800.0
2015-04-14 12:10:00,79.6,79.62,79.59,79.59,4100.0,71.9699,71.988,71.9608,71.9608,4100.0
2015-04-14 12:15:00,79.6,79.7,79.58,79.62,22200.0,71.9699,72.0603,71.9518,71.988,22200.0
2015-04-14 12:20:00,79.61,79.62,79.54,79.54,3400.0,71.9789,71.988,71.9156,71.9156,3400.0
2015-04-14 12:25:00,79.55,79.58,79.54,79.54,5500.0,71.9247,71.9518,71.9156,71.9156,5500.0
2015-04-14 12:30:00,79.55,79.66,79.55,79.65,8500.0,71.9247,72.0241,71.9247,72.0151,8500.0
2015-04-14 12:35:00,79.66,79.67,79.59,79.59,2600.0,72.0241,72.0332,71.9608,71.9608,2600.0
2015-04-14 12:40:00,79.61,79.62,79.52,79.52,5700.0,71.9789,71.988,71.8976,71.8976,5700.0
2015-04-14 12:45:00,79.51,79.51,79.47,79.48,13100.0,71.8885,71.8885,71.8523,71.8614,13100.0
2015-04-14 12:50:00,79.48,79.55,79.47,79.53,5000.0,71.8614,71.9247,71.8523,71.9066,5000.0
2015-04-14 12:55:00,79.52,79.53,79.5,79.5,4100.0,71.8976,71.9066,71.8795,71.8795,4100.0
2015-04-14 13:00:00,79.5,79.5,79.48,79.5,5000.0,71.8795,71.8795,71.8614,71.8795,5000.0
2015-04-14 13:05:00,79.49,79.49,79.41,79.42,8400.0,71.8704,71.8704,71.7981,71.8071,8400.0
2015-04-14 13:10:00,79.43,79.55,79.42,79.53,19400.0,71.8162,71.9247,71.8071,71.9066,19400.0
2015-04-14 13:15:00,79.54,79.56,79.48,79.48,12300.0,71.9156,71.9337,71.8614,71.8614,12300.0
2015-04-14 13:20:00,79.49,79.5,79.45,79.46,6400.0,71.8704,71.8795,71.8343,71.8433,6400.0
2015-04-14 13:25:00,79.45,79.47,79.41,79.47,53100.0,71.8343,71.8523,71.7981,71.8523,53100.0
2015-04-14 13:30:00,79.47,79.52,79.45,79.45,5300.0,71.8523,71.8976,71.8343,71.8343,5300.0
2015-04-14 13:35:00,79.45,79.48,79.4,79.41,5600.0,71.8343,71.8614,71.7891,71.7981,5600.0
2015-04-14 13:40:00,79.4,79.41,79.36,79.36,4300.0,71.7891,71.7981,71.7529,71.7529,4300.0
2015-04-14 13:45:00,79.36,79.36,79.32,79.35,15300.0,71.7529,71.7529,71.7167,71.7438,15300.0
2015-04-14 13:50:00,79.35,79.35,79.33,79.33,6400.0,71.7438,71.7438,71.7258,71.7258,6400.0
2015-04-14 13:55:00,79.34,79.36,79.33,79.34,9600.0,71.7348,71.7529,71.7258,71.7348,9600.0
2015-04-14 14:00:00,79.34,79.35,79.28,79.28,9400.0,71.7348,71.7438,71.6806,71.6806,9400.0
2015-04-14 14:05:00,79.28,79.3,79.25,79.29,14200.0,71.6806,71.6986,71.6534,71.6896,14200.0
2015-04-14 14:10:00,79.29,79.29,79.18,79.19,9500.0,71.6896,71.6896,71.5901,71.5992,9500.0
2015-04-14 14:15:00,79.2,79.27,79.19,79.27,6900.0,71.6082,71.6715,71.5992,71.6715,6900.0
2015-04-14 14:20:00,79.27,79.28,79.19,79.19,6300.0,71.6715,71.6806,71.5992,71.5992,6300.0
2015-04-14 14:25:00,79.18,79.26,79.18,79.22,7400.0,71.5901,71.6625,71.5901,71.6263,7400.0
2015-04-14 14:30:00,79.22,79.25,79.2,79.25,14100.0,71.6263,71.6534,71.6082,71.6534,14100.0
2015-04-14 14:35:00,79.23,79.24,79.08,79.08,10800.0,71.6353,71.6444,71.4997,71.4997,10800.0
2015-04-14 14:40:00,79.08,79.11,79.06,79.09,14900.0,71.4997,71.5269,71.4816,71.5088,14900.0
2015-04-14 14:45:00,79.1,79.1,79.04,79.05,17800.0,71.5178,71.5178,71.4636,71.4726,17800.0
2015-04-14 14:50:00,79.05,79.09,79.03,79.06,14300.0,71.4726,71.5088,71.4545,71.4816,14300.0
2015-04-14 14:55:00,79.06,79.17,79.03,79.13,13000.0,71.4816,71.5811,71.4545,71.5449,13000.0
2015-04-14 15:00:00,79.14,79.24,79.13,79.18,19200.0,71.554,71.6444,71.5449,71.5901,19200.0
2015-04-14 15:05:00,79.17,79.18,79.13,79.17,19100.0,71.5811,71.5901,71.5449,71.5811,19100.0
2015-04-14 15:10:00,79.18,79.32,79.17,79.3,33600.0,71.5901,71.7167,71.5811,71.6986,33600.0
2015-04-14 15:15:00,79.3,79.37,79.28,79.36,20300.0,71.6986,71.7619,71.6806,71.7529,20300.0
2015-04-14 15:20:00,79.37,79.37,79.28,79.33,31500.0,71.7619,71.7619,71.6806,71.7258,31500.0
2015-04-14 15:25:00,79.32,79.35,79.31,79.34,83600.0,71.7167,71.7438,71.7077,71.7348,83600.0
2015-04-14 15:30:00,79.34,79.41,79.32,79.37,40000.0,71.7348,71.7981,71.7167,71.7619,40000.0
2015-04-14 15:35:00,79.38,79.38,79.27,79.28,39500.0,71.771,71.771,71.6715,71.6806,39500.0
2015-04-14 15:40:00,79.28,79.3,79.24,79.24,31200.0,71.6806,71.6986,71.6444,71.6444,31200.0
2015-04-14 15:45:00,79.25,79.32,79.24,79.25,76000.0,71.6534,71.7167,71.6444,71.6534,76000.0
2015-04-14 15:50:00,79.28,79.31,79.19,79.21,75800.0,71.6806,71.7077,71.5992,71.6173,75800.0
2015-04-14 15:55:00,79.22,79.26,79.16,79.26,129500.0,71.6263,71.6625,71.5721,71.6625,129500.0
2015-04-15 09:30:00,79.43,79.86,79.4,79.86,14900.0,71.8162,72.205,71.7891,72.205,14900.0
2015-04-15 09:35:00,79.85,79.95,79.67,79.84,20000.0,72.1959,72.2863,72.0332,72.1869,20000.0
2015-04-15 09:40:00,79.89,79.96,79.72,79.72,15400.0,72.2321,72.2954,72.0784,72.0784,15400.0
2015-04-15 09:45:00,79.78,79.78,79.5,79.5,7100.0,72.1326,72.1326,71.8795,71.8795,7100.0
2015-04-15 09:50:00,79.5,79.63,79.43,79.44,13000.0,71.8795,71.997,71.8162,71.8252,13000.0
2015-04-15 09:55:00,79.45,79.47,79.31,79.44,18000.0,71.8343,71.8523,71.7077,71.8252,18000.0
2015-04-15 10:00:00,79.44,79.56,79.3,79.38,18600.0,71.8252,71.9337,71.6986,71.771,18600.0
2015-04-15 10:05:00,79.38,79.44,79.36,79.43,7500.0,71.771,71.8252,71.7529,71.8162,7500.0
2015-04-15 10:10:00,79.41,79.5,79.41,79.5,9400.0,71.7981,71.8795,71.7981,71.8795,9400.0
2015-04-15 10:15:00,79.49,79.54,79.43,79.5,18300.0,71.8704,71.9156,71.8162,71.8795,18300.0
2015-04-15 10:20:00,79.5,79.56,79.49,79.55,10600.0,71.8795,71.9337,71.8704,71.9247,10600.0
2015-04-15 10:25:00,79.54,79.55,79.42,79.42,7300.0,71.9156,71.9247,71.8071,71.8071,7300.0
2015-04-15 10:30:00,79.46,79.5,79.4,79.4,5700.0,71.8433,71.8795,71.7891,71.7891,5700.0
2015-04-15 10:35:00,79.4,79.54,79.39,79.51,8800.0,71.7891,71.9156,71.78,71.8885,8800.0
2015-04-15 10:40:00,79.51,79.54,79.49,79.54,7200.0,71.8885,71.9156,71.8704,71.9156,7200.0
2015-04-15 10:45:00,79.55,79.63,79.55,79.6,5300.0,71.9247,71.997,71.9247,71.9699,5300.0
2015-04-15 10:50:00,79.64,79.69,79.64,79.68,5400.0,72.006,72.0513,72.006,72.0422,5400.0
2015-04-15 10:55:00,79.69,79.69,79.65,79.68,8500.0,72.0513,72.0513,72.0151,72.0422,8500.0
2015-04-15 11:00:00,79.69,79.69,79.63,79.64,6200.0,72.0513,72.0513,71.997,72.006,6200.0
2015-04-15 11:05:00,79.67,79.68,79.63,79.66,6700.0,72.0332,72.0422,71.997,72.0241,6700.0
2015-04-15 11:10:00,79.63,79.63,79.51,79.52,5600.0,71.997,71.997,71.8885,71.8976,5600.0
2015-04-15 11:15:00,79.54,79.54,79.44,79.46,5000.0,71.9156,71.9156,71.8252,71.8433,5000.0
2015-04-15 11:20:00,79.42,79.42,79.29,79.29,16800.0,71.8071,71.8071,71.6896,71.6896,16800.0
2015-04-15 11:25:00,79.32,79.34,79.31,79.31,9900.0,71.7167,71.7348,71.7077,71.7077,9900.0
2015-04-15 11:30:00,79.32,79.35,79.21,79.21,11400.0,71.7167,71.7438,71.6173,71.6173,11400.0
2015-04-15 11:35:00,79.23,79.23,79.1,79.1,9100.0,71.6353,71.6353,71.5178,71.5178,9100.0
2015-04-15 11:40:00,79.1,79.46,79.1,79.19,25100.0,71.5178,71.8433,71.5178,71.5992,25100.0
2015-04-15 11:45:00,79.16,79.26,79.16,79.26,7800.0,71.5721,71.6625,71.5721,71.6625,7800.0
2015-04-15 11:50:00,79.3,79.33,79.28,79.28,3900.0,71.6986,71.7258,71.6806,71.6806,3900.0
2015-04-15 11:55:00,79.28,79.32,79.27,79.27,5800.0,71.6806,71.7167,71.6715,71.6715,5800.0
2015-04-15 12:00:00,79.28,79.32,79.27,79.3,6500.0,71.6806,71.7167,71.6715,71.6986,6500.0
2015-04-15 12:05:00,79.3,79.31,79.21,79.26,8100.0,71.6986,71.7077,71.6173,71.6625,8100.0
2015-04-15 12:10:00,79.24,79.25,79.12,79.18,7200.0,71.6444,71.6534,71.5359,71.5901,7200.0
2015-04-15 12:15:00,79.16,79.21,79.06,79.06,9300.0,71.5721,71.6173,71.4816,71.4816,9300.0
2015-04-15 12:20:00,79.07,79.12,79.07,79.07,4600.0,71.4907,71.5359,71.4907,71.4907,4600.0
2015-04-15 12:25:00,79.07,79.09,79.05,79.08,7000.0,71.4907,71.5088,71.4726,71.4997,7000.0
2015-04-15 12:30:00,79.07,79.07,78.9,78.9,11700.0,71.4907,71.4907,71.337,71.337,11700.0
2015-04-15 12:35:00,78.89,78.94,78.85,78.91,10400.0,71.3279,71.3731,71.2918,71.346,10400.0
2015-04-15 12:40:00,78.93,78.97,78.91,78.95,11400.0,71.3641,71.4003,71.346,71.3822,11400.0
2015-04-15 12:45:00,78.97,79.02,78.95,78.97,11700.0,71.4003,71.4455,71.3822,71.4003,11700.0
2015-04-15 12:50:00,78.96,78.97,78.92,78.96,4700.0,71.3912,71.4003,71.3551,71.3912,4700.0
2015-04-15 12:55:00,78.94,79.0,78.89,78.97,30800.0,71.3731,71.4274,71.3279,71.4003,30800.0
2015-04-15 13:00:00,78.95,78.98,78.94,78.95,6400.0,71.3822,71.4093,71.3731,71.3822,6400.0
2015-04-15 13:05:00,78.95,78.99,78.91,78.92,10600.0,71.3822,71.4184,71.346,71.3551,10600.0
2015-04-15 13:10:00,78.92,78.97,78.91,78.91,8500.0,71.3551,71.4003,71.346,71.346,8500.0
2015-04-15 13:15:00,78.93,78.99,78.92,78.98,12400.0,71.3641,71.4184,71.3551,71.4093,12400.0
2015-04-15 13:20:00,78.98,79.17,78.98,79.17,32800.0,71.4093,71.5811,71.4093,71.5811,32800.0
2015-04-15 13:25:00,79.18,79.29,79.17,79.29,75000.0,71.5901,71.6896,71.5811,71.6896,75000.0
2015-04-15 13:30:00,79.26,79.34,79.21,79.34,29800.0,71.6625,71.7348,71.6173,71.7348,29800.0
2015-04-15 13:35:00,79.35,79.35,79.28,79.28,8800.0,71.7438,71.7438,71.6806,71.6806,8800.0
2015-04-15 13:40:00,79.28,79.33,79.28,79.32,9900.0,71.6806,71.7258,71.6806,71.7167,9900.0
2015-04-15 13:45:00,79.32,79.4,79.31,79.35,10500.0,71.7167,71.7891,71.7077,71.7438,10500.0
2015-04-15 13:50:00,79.35,79.4,79.32,79.39,4500.0,71.7438,71.7891,71.7167,71.78,4500.0
2015-04-15 13:55:00,79.39,79.39,79.35,79.37,6200.0,71.78,71.78,71.7438,71.7619,6200.0
2015-04-15 14:00:00,79.38,79.38,79.31,79.32,8100.0,71.771,71.771,71.7077,71.7167,8100.0
2015-04-15 14:05:00,79.33,79.34,79.24,79.3,11900.0,71.7258,71.7348,71.6444,71.6986,11900.0
2015-04-15 14:10:00,79.31,79.36,79.27,79.31,11000.0,71.7077,71.7529,71.6715,71.7077,11000.0
2015-04-15 14:15:00,79.32,79.36,79.32,79.34,13000.0,71.7167,71.7529,71.7167,71.7348,13000.0
2015-04-15 14:20:00,79.33,79.33,79.21,79.21,8100.0,71.7258,71.7258,71.6173,71.6173,8100.0
2015-04-15 14:25:00,79.21,79.21,79.13,79.16,10600.0,71.6173,71.6173,71.5449,71.5721,10600.0
2015-04-15 14:30:00,79.18,79.23,79.14,79.14,9000.0,71.5901,71.6353,71.554,71.554,9000.0
2015-04-15 14:35:00,79.13,79.14,79.08,79.11,14300.0,71.5449,71.554,71.4997,71.5269,14300.0
2015-04-15 14:40:00,79.1,79.15,79.07,79.13,10200.0,71.5178,71.563,71.4907,71.5449,10200.0
2015-04-15 14:45:00,79.13,79.15,79.03,79.07,11900.0,71.5449,71.563,71.4545,71.4907,11900.0
2015-04-15 14:50:00,79.07,79.1,78.96,78.96,11600.0,71.4907,71.5178,71.3912,71.3912,11600.0
2015-04-15 14:55:00,78.96,78.98,78.92,78.95,11100.0,71.3912,71.4093,71.3551,71.3822,11100.0
2015-04-15 15:00:00,78.95,79.0,78.89,79.0,33600.0,71.3822,71.4274,71.3279,71.4274,33600.0
2015-04-15 15:05:00,79.0,79.13,79.0,79.13,16400.0,71.4274,71.5449,71.4274,71.5449,16400.0
2015-04-15 15:10:00,79.12,79.12,78.96,78.97,13400.0,71.5359,71.5359,71.3912,71.4003,13400.0
2015-04-15 15:15:00,78.97,79.06,78.94,79.02,12700.0,71.4003,71.4816,71.3731,71.4455,12700.0
2015-04-15 15:20:00,79.02,79.07,78.99,79.0,17400.0,71.4455,71.4907,71.4184,71.4274,17400.0
2015-04-15 15:25:00,78.97,79.12,78.97,79.07,27300.0,71.4003,71.5359,71.4003,71.4907,27300.0
2015-04-15 15:30:00,79.07,79.12,79.05,79.11,20300.0,71.4907,71.5359,71.4726,71.5269,20300.0
2015-04-15 15:35:00,79.11,79.13,79.0,79.0,32900.0,71.5269,71.5449,71.4274,71.4274,32900.0
2015-04-15 15:40:00,79.0,79.02,78.94,78.97,27000.0,71.4274,71.4455,71.3731,71.4003,27000.0
2015-04-15 15:45:00,78.97,79.11,78.93,79.02,50700.0,71.4003,71.5269,71.3641,71.4455,50700.0
2015-04-15 15:50:00,79.02,79.05,78.95,79.01,23800.0,71.4455,71.4726,71.3822,71.4364,23800.0
2015-04-15 15:55:00,79.0,79.0,78.92,78.97,33000.0,71.4274,71.4274,71.3551,71.4003,33000.0
2015-04-16 09:30:00,78.86,79.29,78.55,79.05,34300.0,71.3008,71.6896,71.0205,71.4726,34300.0
2015-04-16 09:35:00,79.13,79.15,78.78,78.84,39800.0,71.5449,71.563,71.2285,71.2827,39800.0
2015-04-16 09:40:00,78.81,78.84,78.65,78.74,12800.0,71.2556,71.2827,71.1109,71.1923,12800.0
2015-04-16 09:45:00,78.72,78.76,78.58,78.72,9700.0,71.1742,71.2104,71.0477,71.1742,9700.0
2015-04-16 09:50:00,78.73,78.79,78.43,78.51,29200.0,71.1833,71.2375,70.912,70.9844,29200.0
2015-04-16 09:55:00,78.49,78.59,78.4,78.59,56600.0,70.9663,71.0567,70.8849,71.0567,56600.0
2015-04-16 10:00:00,78.62,78.84,78.56,78.84,12900.0,71.0838,71.2827,71.0296,71.2827,12900.0
2015-04-16 10:05:00,78.84,78.89,78.73,78.73,53900.0,71.2827,71.3279,71.1833,71.1833,53900.0
2015-04-16 10:10:00,78.76,78.78,78.67,78.68,20300.0,71.2104,71.2285,71.129,71.1381,20300.0
2015-04-16 10:15:00,78.69,78.7,78.59,78.63,17300.0,71.1471,71.1562,71.0567,71.0929,17300.0
2015-04-16 10:20:00,78.62,78.66,78.56,78.56,13500.0,71.0838,71.12,71.0296,71.0296,13500.0
2015-04-16 10:25:00,78.58,78.62,78.58,78.59,12100.0,71.0477,71.0838,71.0477,71.0567,12100.0
2015-04-16 10:30:00,78.6,78.6,78.47,78.5,14200.0,71.0657,71.0657,70.9482,70.9753,14200.0
2015-04-16 10:35:00,78.53,78.65,78.53,78.65,7300.0,71.0024,71.1109,71.0024,71.1109,7300.0
2015-04-16 10:40:00,78.67,78.8,78.67,78.8,8400.0,71.129,71.2466,71.129,71.2466,8400.0
2015-04-16 10:45:00,78.82,78.85,78.79,78.81,20100.0,71.2646,71.2918,71.2375,71.2556,20100.0
2015-04-16 10:50:00,78.82,78.82,78.72,78.75,14500.0,71.2646,71.2646,71.1742,71.2014,14500.0
2015-04-16 10:55:00,78.75,78.76,78.69,78.69,11100.0,71.2014,71.2104,71.1471,71.1471,11100.0
2015-04-16 11:00:00,78.7,78.78,78.68,78.74,9200.0,71.1562,71.2285,71.1381,71.1923,9200.0
2015-04-16 11:05:00,78.76,78.76,78.67,78.7,7300.0,71.2104,71.2104,71.129,71.1562,7300.0
2015-04-16 11:10:00,78.69,78.75,78.68,78.68,12100.0,71.1471,71.2014,71.1381,71.1381,12100.0
2015-04-16 11:15:00,78.68,78.69,78.63,78.63,13000.0,71.1381,71.1471,71.0929,71.0929,13000.0
2015-04-16 11:20:00,78.63,78.63,78.51,78.52,11500.0,71.0929,71.0929,70.9844,70.9934,11500.0
2015-04-16 11:25:00,78.51,78.54,78.44,78.44,40100.0,70.9844,71.0115,70.9211,70.9211,40100.0
2015-04-16 11:30:00,78.43,78.51,78.4,78.49,15300.0,70.912,70.9844,70.8849,70.9663,15300.0
2015-04-16 11:35:00,78.51,78.64,78.51,78.64,16100.0,70.9844,71.1019,70.9844,71.1019,16100.0
2015-04-16 11:40:00,78.64,78.65,78.54,78.54,9500.0,71.1019,71.1109,71.0115,71.0115,9500.0
2015-04-16 11:45:00,78.54,78.67,78.53,78.67,4700.0,71.0115,71.129,71.0024,71.129,4700.0
2015-04-16 11:50:00,78.67,78.74,78.66,78.74,7200.0,71.129,71.1923,71.12,71.1923,7200.0
2015-04-16 11:55:00,78.74,78.86,78.73,78.86,11900.0,71.1923,71.3008,71.1833,71.3008,11900.0
2015-04-16 12:00:00,78.86,78.87,78.81,78.81,8200.0,71.3008,71.3099,71.2556,71.2556,8200.0
2015-04-16 12:05:00,78.82,78.87,78.8,78.8,6400.0,71.2646,71.3099,71.2466,71.2466,6400.0
2015-04-16 12:10:00,78.81,78.82,78.77,78.79,8400.0,71.2556,71.2646,71.2194,71.2375,8400.0
2015-04-16 12:15:00,78.79,78.83,78.79,78.8,7100.0,71.2375,71.2737,71.2375,71.2466,7100.0
2015-04-16 12:20:00,78.78,78.79,78.77,78.79,5400.0,71.2285,71.2375,71.2194,71.2375,5400.0
2015-04-16 12:25:00,78.8,78.81,78.74,78.74,4400.0,71.2466,71.2556,71.1923,71.1923,4400.0
2015-04-16 12:30:00,78.73,78.77,78.72,78.74,4200.0,71.1833,71.2194,71.1742,71.1923,4200.0
2015-04-16 12:35:00,78.74,78.74,78.63,78.65,5900.0,71.1923,71.1923,71.0929,71.1109,5900.0
2015-04-16 12:40:00,78.66,78.67,78.6,78.61,6400.0,71.12,71.129,71.0657,71.0748,6400.0
2015-04-16 12:45:00,78.61,78.63,78.58,78.62,3900.0,71.0748,71.0929,71.0477,71.0838,3900.0
2015-04-16 12:50:00,78.63,78.69,78.6,78.68,3500.0,71.0929,71.1471,71.0657,71.1381,3500.0
2015-04-16 12:55:00,78.68,78.71,78.65,78.69,12300.0,71.1381,71.1652,71.1109,71.1471,12300.0
2015-04-16 13:00:00,78.69,78.72,78.68,78.7,2800.0,71.1471,71.1742,71.1381,71.1562,2800.0
2015-04-16 13:05:00,78.71,78.71,78.67,78.69,6400.0,71.1652,71.1652,71.129,71.1471,6400.0
2015-04-16 13:10:00,78.69,78.71,78.67,78.7,3800.0,71.1471,71.1652,71.129,71.1562,3800.0
2015-04-16 13:15:00,78.7,78.71,78.61,78.64,13800.0,71.1562,71.1652,71.0748,71.1019,13800.0
2015-04-16 13:20:00,78.65,78.65,78.59,78.59,4100.0,71.1109,71.1109,71.0567,71.0567,4100.0
2015-04-16 13:25:00,78.59,78.59,78.51,78.52,7700.0,71.0567,71.0567,70.9844,70.9934,7700.0
2015-04-16 13:30:00,78.5,78.52,78.46,78.51,3900.0,70.9753,70.9934,70.9392,70.9844,3900.0
2015-04-16 13:35:00,78.53,78.6,78.52,78.59,4200.0,71.0024,71.0657,70.9934,71.0567,4200.0
2015-04-16 13:40:00,78.59,78.62,78.57,78.62,11200.0,71.0567,71.0838,71.0386,71.0838,11200.0
2015-04-16 13:45:00,78.62,78.71,78.62,78.71,13500.0,71.0838,71.1652,71.0838,71.1652,13500.0
2015-04-16 13:50:00,78.71,78.73,78.69,78.7,5400.0,71.1652,71.1833,71.1471,71.1562,5400.0
2015-04-16 13:55:00,78.7,78.73,78.68,78.71,20600.0,71.1562,71.1833,71.1381,71.1652,20600.0
2015-04-16 14:00:00,78.72,78.81,78.7,78.81,23800.0,71.1742,71.2556,71.1562,71.2556,23800.0
2015-04-16 14:05:00,78.82,78.9,78.81,78.86,13400.0,71.2646,71.337,71.2556,71.3008,13400.0
2015-04-16 14:10:00,78.86,78.88,78.73,78.74,11900.0,71.3008,71.3189,71.1833,71.1923,11900.0
2015-04-16 14:15:00,78.74,78.74,78.7,78.72,8900.0,71.1923,71.1923,71.1562,71.1742,8900.0
2015-04-16 14:20:00,78.72,78.73,78.67,78.73,11100.0,71.1742,71.1833,71.129,71.1833,11100.0
2015-04-16 14:25:00,78.74,78.81,78.74,78.81,5200.0,71.1923,71.2556,71.1923,71.2556,5200.0
2015-04-16 14:30:00,78.8,78.83,78.73,78.73,13800.0,71.2466,71.2737,71.1833,71.1833,13800.0
2015-04-16 14:35:00,78.73,78.76,78.66,78.67,21400.0,71.1833,71.2104,71.12,71.129,21400.0
2015-04-16 14:40:00,78.67,78.68,78.65,78.67,18200.0,71.129,71.1381,71.1109,71.129,18200.0
2015-04-16 14:45:00,78.67,78.67,78.59,78.6,16600.0,71.129,71.129,71.0567,71.0657,16600.0
2015-04-16 14:50:00,78.61,78.72,78.61,78.71,9600.0,71.0748,71.1742,71.0748,71.1652,9600.0
2015-04-16 14:55:00,78.71,78.71,78.6,78.6,14700.0,71.1652,71.1652,71.0657,71.0657,14700.0
2015-04-16 15:00:00,78.61,78.62,78.55,78.56,25700.0,71.0748,71.0838,71.0205,71.0296,25700.0
2015-04-16 15:05:00,78.56,78.56,78.47,78.52,29400.0,71.0296,71.0296,70.9482,70.9934,29400.0
2015-04-16 15:10:00,78.52,78.52,78.47,78.5,30100.0,70.9934,70.9934,70.9482,70.9753,30100.0
2015-04-16 15:15:00,78.5,78.55,78.45,78.54,34600.0,70.9753,71.0205,70.9301,71.0115,34600.0
2015-04-16 15:20:00,78.54,78.56,78.46,78.46,28200.0,71.0115,71.0296,70.9392,70.9392,28200.0
2015-04-16 15:25:00,78.46,78.49,78.44,78.48,21000.0,70.9392,70.9663,70.9211,70.9572,21000.0
2015-04-16 15:30:00,78.48,78.6,78.48,78.6,37100.0,70.9572,71.0657,70.9572,71.0657,37100.0
2015-04-16 15:35:00,78.58,78.67,78.58,78.66,39300.0,71.0477,71.129,71.0477,71.12,39300.0
2015-04-16 15:40:00,78.65,78.66,78.6,78.64,49600.0,71.1109,71.12,71.0657,71.1019,49600.0
2015-04-16 15:45:00,78.64,78.64,78.56,78.57,49400.0,71.1019,71.1019,71.0296,71.0386,49400.0
2015-04-16 15:50:00,78.56,78.56,78.5,78.5,55900.0,71.0296,71.0296,70.9753,70.9753,55900.0
2015-04-16 15:55:00,78.51,78.58,78.48,78.5,101100.0,70.9844,71.0477,70.9572,70.9753,101100.0
2015-04-17 09:30:00,77.91,78.15,77.85,78.09,93000.0,70.4419,70.6589,70.3876,70.6046,93000.0
2015-04-17 09:35:00,78.1,78.32,77.95,78.01,23100.0,70.6137,70.8126,70.478,70.5323,23100.0
2015-04-17 09:40:00,78.01,78.02,77.51,77.59,24200.0,70.5323,70.5413,70.0802,70.1526,24200.0
2015-04-17 09:45:00,77.58,77.78,77.36,77.78,26800.0,70.1435,70.3243,69.9446,70.3243,26800.0
2015-04-17 09:50:00,77.77,77.99,77.75,77.97,51600.0,70.3153,70.5142,70.2972,70.4961,51600.0
2015-04-17 09:55:00,77.95,78.02,77.79,77.8,15700.0,70.478,70.5413,70.3334,70.3424,15700.0
2015-04-17 10:00:00,77.79,77.8,77.54,77.73,16900.0,70.3334,70.3424,70.1073,70.2791,16900.0
2015-04-17 10:05:00,77.67,77.78,77.6,77.64,15900.0,70.2249,70.3243,70.1616,70.1978,15900.0
2015-04-17 10:10:00,77.67,77.74,77.63,77.63,11900.0,70.2249,70.2882,70.1887,70.1887,11900.0
2015-04-17 10:15:00,77.65,77.82,77.6,77.77,38700.0,70.2068,70.3605,70.1616,70.3153,38700.0
2015-04-17 10:20:00,77.77,77.82,77.69,77.72,26700.0,70.3153,70.3605,70.243,70.2701,26700.0
2015-04-17 10:25:00,77.71,77.71,77.52,77.52,25700.0,70.261,70.261,70.0893,70.0893,25700.0
2015-04-17 10:30:00,77.54,77.61,77.45,77.52,23300.0,70.1073,70.1706,70.026,70.0893,23300.0
2015-04-17 10:35:00,77.54,77.54,77.34,77.34,28100.0,70.1073,70.1073,69.9265,69.9265,28100.0
2015-04-17 10:40:00,77.36,77.47,77.36,77.44,16600.0,69.9446,70.0441,69.9446,70.0169,16600.0
2015-04-17 10:45:00,77.43,77.46,77.35,77.35,18500.0,70.0079,70.035,69.9356,69.9356,18500.0
2015-04-17 10:50:00,77.35,77.41,77.33,77.36,16300.0,69.9356,69.9898,69.9175,69.9446,16300.0
2015-04-17 10:55:00,77.37,77.5,77.34,77.42,27400.0,69.9536,70.0712,69.9265,69.9988,27400.0
2015-04-17 11:00:00,77.42,77.5,77.33,77.35,19100.0,69.9988,70.0712,69.9175,69.9356,19100.0
2015-04-17 11:05:00,77.35,77.48,77.27,77.48,17700.0,69.9356,70.0531,69.8632,70.0531,17700.0
2015-04-17 11:10:00,77.47,77.51,77.44,77.45,26300.0,70.0441,70.0802,70.0169,70.026,26300.0
2015-04-17 11:15:00,77.45,77.5,77.38,77.49,24100.0,70.026,70.0712,69.9627,70.0621,24100.0
2015-04-17 11:20:00,77.51,77.63,77.49,77.55,28700.0,70.0802,70.1887,70.0621,70.1164,28700.0
2015-04-17 11:25:00,77.56,77.58,77.36,77.37,85600.0,70.1254,70.1435,69.9446,69.9536,85600.0
2015-04-17 11:30:00,77.37,77.41,77.31,77.36,20900.0,69.9536,69.9898,69.8994,69.9446,20900.0
2015-04-17 11:35:00,77.37,77.38,77.19,77.26,32000.0,69.9536,69.9627,69.7909,69.8542,32000.0
2015-04-17 11:40:00,77.27,77.28,77.17,77.17,27900.0,69.8632,69.8723,69.7728,69.7728,27900.0
2015-04-17 11:45:00,77.17,77.22,77.15,77.22,25200.0,69.7728,69.818,69.7547,69.818,25200.0
2015-04-17 11:50:00,77.26,77.29,77.26,77.28,23500.0,69.8542,69.8813,69.8542,69.8723,23500.0
2015-04-17 11:55:00,77.28,77.32,77.26,77.27,16300.0,69.8723,69.9084,69.8542,69.8632,16300.0
2015-04-17 12:00:00,77.28,77.5,77.27,77.45,35200.0,69.8723,70.0712,69.8632,70.026,35200.0
2015-04-17 12:05:00,77.46,77.47,77.36,77.47,19700.0,70.035,70.0441,69.9446,70.0441,19700.0
2015-04-17 12:10:00,77.47,77.52,77.47,77.47,59200.0,70.0441,70.0893,70.0441,70.0441,59200.0
2015-04-17 12:15:00,77.47,77.5,77.42,77.45,15500.0,70.0441,70.0712,69.9988,70.026,15500.0
2015-04-17 12:20:00,77.44,77.5,77.44,77.45,16200.0,70.0169,70.0712,70.0169,70.026,16200.0
2015-04-17 12:25:00,77.46,77.5,77.4,77.47,13700.0,70.035,70.0712,69.9808,70.0441,13700.0
2015-04-17 12:30:00,77.48,77.5,77.44,77.47,20500.0,70.0531,70.0712,70.0169,70.0441,20500.0
2015-04-17 12:35:00,77.45,77.5,77.45,77.5,22600.0,70.026,70.0712,70.026,70.0712,22600.0
2015-04-17 12:40:00,77.5,77.5,77.4,77.42,10200.0,70.0712,70.0712,69.9808,69.9988,10200.0
2015-04-17 12:45:00,77.42,77.46,77.39,77.43,8300.0,69.9988,70.035,69.9717,70.0079,8300.0
2015-04-17 12:50:00,77.43,77.5,77.43,77.46,12400.0,70.0079,70.0712,70.0079,70.035,12400.0
2015-04-17 12:55:00,77.49,77.52,77.48,77.49,21800.0,70.0621,70.0893,70.0531,70.0621,21800.0
2015-04-17 13:00:00,77.48,77.51,77.46,77.51,9600.0,70.0531,70.0802,70.035,70.0802,9600.0
2015-04-17 13:05:00,77.51,77.54,77.49,77.52,13000.0,70.0802,70.1073,70.0621,70.0893,13000.0
2015-04-17 13:10:00,77.52,77.59,77.5,77.57,14700.0,70.0893,70.1526,70.0712,70.1345,14700.0
2015-04-17 13:15:00,77.56,77.59,77.55,77.58,16400.0,70.1254,70.1526,70.1164,70.1435,16400.0
2015-04-17 13:20:00,77.58,77.59,77.5,77.51,36200.0,70.1435,70.1526,70.0712,70.0802,36200.0
2015-04-17 13:25:00,77.52,77.53,77.46,77.53,66800.0,70.0893,70.0983,70.035,70.0983,66800.0
2015-04-17 13:30:00,77.53,77.53,77.46,77.48,26800.0,70.0983,70.0983,70.035,70.0531,26800.0
2015-04-17 13:35:00,77.48,77.56,77.47,77.55,22700.0,70.0531,70.1254,70.0441,70.1164,22700.0
2015-04-17 13:40:00,77.56,77.56,77.49,77.5,23700.0,70.1254,70.1254,70.0621,70.0712,23700.0
2015-04-17 13:45:00,77.5,77.53,77.44,77.49,71300.0,70.0712,70.0983,70.0169,70.0621,71300.0
2015-04-17 13:50:00,77.5,77.5,77.35,77.37,26500.0,70.0712,70.0712,69.9356,69.9536,26500.0
2015-04-17 13:55:00,77.36,77.38,77.3,77.33,21400.0,69.9446,69.9627,69.8904,69.9175,21400.0
2015-04-17 14:00:00,77.33,77.38,77.3,77.37,47700.0,69.9175,69.9627,69.8904,69.9536,47700.0
2015-04-17 14:05:00,77.37,77.43,77.34,77.34,38900.0,69.9536,70.0079,69.9265,69.9265,38900.0
2015-04-17 14:10:00,77.33,77.43,77.32,77.37,22900.0,69.9175,70.0079,69.9084,69.9536,22900.0
2015-04-17 14:15:00,77.36,77.36,77.18,77.31,36800.0,69.9446,69.9446,69.7819,69.8994,36800.0
2015-04-17 14:20:00,77.31,77.35,77.28,77.35,32300.0,69.8994,69.9356,69.8723,69.9356,32300.0
2015-04-17 14:25:00,77.34,77.44,77.32,77.44,53200.0,69.9265,70.0169,69.9084,70.0169,53200.0
2015-04-17 14:30:00,77.44,77.46,77.35,77.38,25200.0,70.0169,70.035,69.9356,69.9627,25200.0
2015-04-17 14:35:00,77.38,77.49,77.37,77.49,75800.0,69.9627,70.0621,69.9536,70.0621,75800.0
2015-04-17 14:40:00,77.49,77.54,77.48,77.54,26900.0,70.0621,70.1073,70.0531,70.1073,26900.0
2015-04-17 14:45:00,77.53,77.55,77.43,77.45,19000.0,70.0983,70.1164,70.0079,70.026,19000.0
2015-04-17 14:50:00,77.44,77.49,77.43,77.47,19300.0,70.0169,70.0621,70.0079,70.0441,19300.0
2015-04-17 14:55:00,77.47,77.5,77.45,77.45,32200.0,70.0441,70.0712,70.026,70.026,32200.0
2015-04-17 15:00:00,77.45,77.5,77.44,77.48,41800.0,70.026,70.0712,70.0169,70.0531,41800.0
2015-04-17 15:05:00,77.47,77.6,77.47,77.5,46000.0,70.0441,70.1616,70.0441,70.0712,46000.0
2015-04-17 15:10:00,77.5,77.61,77.5,77.59,29400.0,70.0712,70.1706,70.0712,70.1526,29400.0
2015-04-17 15:15:00,77.59,77.61,77.55,77.55,41700.0,70.1526,70.1706,70.1164,70.1164,41700.0
2015-04-17 15:20:00,77.56,77.56,77.39,77.51,30500.0,70.1254,70.1254,69.9717,70.0802,30500.0
2015-04-17 15:25:00,77.51,77.61,77.49,77.58,25800.0,70.0802,70.1706,70.0621,70.1435,25800.0
2015-04-17 15:30:00,77.57,77.7,77.56,77.67,69100.0,70.1345,70.252,70.1254,70.2249,69100.0
2015-04-17 15:35:00,77.68,77.75,77.66,77.69,53400.0,70.2339,70.2972,70.2158,70.243,53400.0
2015-04-17 15:40:00,77.7,77.73,77.65,77.7,94800.0,70.252,70.2791,70.2068,70.252,94800.0
2015-04-17 15:45:00,77.7,77.76,77.63,77.7,60400.0,70.252,70.3063,70.1887,70.252,60400.0
2015-04-17 15:50:00,77.7,77.71,77.59,77.71,69100.0,70.252,70.261,70.1526,70.261,69100.0
2015-04-17 15:55:00,77.7,77.72,77.62,77.65,107600.0,70.252,70.2701,70.1797,70.2068,107600.0
2015-04-20 09:30:00,77.99,78.02,77.72,77.96,103400.0,70.5142,70.5413,70.2701,70.4871,103400.0
2015-04-20 09:35:00,77.96,78.28,77.93,78.28,102900.0,70.4871,70.7764,70.46,70.7764,102900.0
2015-04-20 09:40:00,78.28,78.31,78.1,78.13,37400.0,70.7764,70.8035,70.6137,70.6408,37400.0
2015-04-20 09:45:00,78.15,78.34,78.14,78.22,48400.0,70.6589,70.8307,70.6498,70.7222,48400.0
2015-04-20 09:50:00,78.2,78.43,78.17,78.43,32500.0,70.7041,70.912,70.677,70.912,32500.0
2015-04-20 09:55:00,78.43,78.53,78.41,78.44,33100.0,70.912,71.0024,70.894,70.9211,33100.0
2015-04-20 10:00:00,78.45,78.47,78.35,78.35,27400.0,70.9301,70.9482,70.8397,70.8397,27400.0
2015-04-20 10:05:00,78.35,78.37,78.2,78.28,16500.0,70.8397,70.8578,70.7041,70.7764,16500.0
2015-04-20 10:10:00,78.3,78.37,78.28,78.37,31100.0,70.7945,70.8578,70.7764,70.8578,31100.0
2015-04-20 10:15:00,78.37,78.51,78.35,78.49,20800.0,70.8578,70.9844,70.8397,70.9663,20800.0
2015-04-20 10:20:00,78.49,78.63,78.49,78.62,50800.0,70.9663,71.0929,70.9663,71.0838,50800.0
2015-04-20 10:25:00,78.62,78.65,78.58,78.63,23500.0,71.0838,71.1109,71.0477,71.0929,23500.0
2015-04-20 10:30:00,78.63,78.69,78.61,78.66,25600.0,71.0929,71.1471,71.0748,71.12,25600.0
2015-04-20 10:35:00,78.66,78.69,78.53,78.54,80200.0,71.12,71.1471,71.0024,71.0115,80200.0
2015-04-20 10:40:00,78.53,78.55,78.46,78.55,16900.0,71.0024,71.0205,70.9392,71.0205,16900.0
2015-04-20 10:45:00,78.55,78.62,78.54,78.62,14600.0,71.0205,71.0838,71.0115,71.0838,14600.0
2015-04-20 10:50:00,78.62,78.63,78.57,78.58,25500.0,71.0838,71.0929,71.0386,71.0477,25500.0
2015-04-20 10:55:00,78.58,78.64,78.55,78.64,23800.0,71.0477,71.1019,71.0205,71.1019,23800.0
2015-04-20 11:00:00,78.64,78.78,78.64,78.75,14900.0,71.1019,71.2285,71.1019,71.2014,14900.0
2015-04-20 11:05:00,78.76,78.93,78.75,78.88,30100.0,71.2104,71.3641,71.2014,71.3189,30100.0
2015-04-20 11:10:00,78.9,78.9,78.72,78.73,44900.0,71.337,71.337,71.1742,71.1833,44900.0
2015-04-20 11:15:00,78.75,78.81,78.74,78.79,14000.0,71.2014,71.2556,71.1923,71.2375,14000.0
2015-04-20 11:20:00,78.79,78.85,78.78,78.81,14300.0,71.2375,71.2918,71.2285,71.2556,14300.0
2015-04-20 11:25:00,78.82,78.93,78.82,78.9,42800.0,71.2646,71.3641,71.2646,71.337,42800.0
2015-04-20 11:30:00,78.9,78.94,78.83,78.94,29200.0,71.337,71.3731,71.2737,71.3731,29200.0
2015-04-20 11:35:00,78.94,78.97,78.85,78.87,33400.0,71.3731,71.4003,71.2918,71.3099,33400.0
2015-04-20 11:40:00,78.86,78.95,78.86,78.88,27500.0,71.3008,71.3822,71.3008,71.3189,27500.0
2015-04-20 11:45:00,78.87,78.94,78.86,78.91,16200.0,71.3099,71.3731,71.3008,71.346,16200.0
2015-04-20 11:50:00,78.91,79.03,78.9,79.03,40100.0,71.346,71.4545,71.337,71.4545,40100.0
2015-04-20 11:55:00,79.03,79.24,79.02,79.24,55500.0,71.4545,71.6444,71.4455,71.6444,55500.0
2015-04-20 12:00:00,79.24,79.34,79.2,79.22,54100.0,71.6444,71.7348,71.6082,71.6263,54100.0
2015-04-20 12:05:00,79.2,79.2,79.1,79.14,12600.0,71.6082,71.6082,71.5178,71.554,12600.0
2015-04-20 12:10:00,79.13,79.16,79.11,79.15,14800.0,71.5449,71.5721,71.5269,71.563,14800.0
2015-04-20 12:15:00,79.16,79.3,79.16,79.29,20300.0,71.5721,71.6986,71.5721,71.6896,20300.0
2015-04-20 12:20:00,79.29,79.33,79.25,79.27,21900.0,71.6896,71.7258,71.6534,71.6715,21900.0
2015-04-20 12:25:00,79.26,79.27,79.24,79.26,11400.0,71.6625,71.6715,71.6444,71.6625,11400.0
2015-04-20 12:30:00,79.26,79.26,79.21,79.22,10700.0,71.6625,71.6625,71.6173,71.6263,10700.0
2015-04-20 12:35:00,79.22,79.24,79.22,79.24,6700.0,71.6263,71.6444,71.6263,71.6444,6700.0
2015-04-20 12:40:00,79.24,79.25,79.19,79.19,10000.0,71.6444,71.6534,71.5992,71.5992,10000.0
2015-04-20 12:45:00,79.2,79.26,79.18,79.26,6200.0,71.6082,71.6625,71.5901,71.6625,6200.0
2015-04-20 12:50:00,79.26,79.35,79.22,79.35,19100.0,71.6625,71.7438,71.6263,71.7438,19100.0
2015-04-20 12:55:00,79.34,79.4,79.29,79.3,50900.0,71.7348,71.7891,71.6896,71.6986,50900.0
2015-04-20 13:00:00,79.29,79.32,79.23,79.31,27000.0,71.6896,71.7167,71.6353,71.7077,27000.0
2015-04-20 13:05:00,79.3,79.33,79.29,79.31,10700.0,71.6986,71.7258,71.6896,71.7077,10700.0
2015-04-20 13:10:00,79.31,79.45,79.29,79.41,24400.0,71.7077,71.8343,71.6896,71.7981,24400.0
2015-04-20 13:15:00,79.41,79.41,79.37,79.41,11300.0,71.7981,71.7981,71.7619,71.7981,11300.0
2015-04-20 13:20:00,79.4,79.55,79.35,79.52,49300.0,71.7891,71.9247,71.7438,71.8976,49300.0
2015-04-20 13:25:00,79.52,79.53,79.48,79.53,11800.0,71.8976,71.9066,71.8614,71.9066,11800.0
2015-04-20 13:30:00,79.53,79.58,79.38,79.52,26200.0,71.9066,71.9518,71.771,71.8976,26200.0
2015-04-20 13:35:00,79.51,79.57,79.48,79.57,14700.0,71.8885,71.9428,71.8614,71.9428,14700.0
2015-04-20 13:40:00,79.57,79.6,79.57,79.58,7500.0,71.9428,71.9699,71.9428,71.9518,7500.0
2015-04-20 13:45:00,79.59,79.63,79.5,79.51,15200.0,71.9608,71.997,71.8795,71.8885,15200.0
2015-04-20 13:50:00,79.52,79.6,79.52,79.58,20000.0,71.8976,71.9699,71.8976,71.9518,20000.0
2015-04-20 13:55:00,79.58,79.63,79.56,79.63,12600.0,71.9518,71.997,71.9337,71.997,12600.0
2015-04-20 14:00:00,79.63,79.67,79.54,79.54,19100.0,71.997,72.0332,71.9156,71.9156,19100.0
2015-04-20 14:05:00,79.55,79.61,79.54,79.61,17400.0,71.9247,71.9789,71.9156,71.9789,17400.0
2015-04-20 14:10:00,79.59,79.6,79.53,79.6,16500.0,71.9608,71.9699,71.9066,71.9699,16500.0
2015-04-20 14:15:00,79.6,79.69,79.6,79.67,24700.0,71.9699,72.0513,71.9699,72.0332,24700.0
2015-04-20 14:20:00,79.67,79.77,79.66,79.73,28300.0,72.0332,72.1236,72.0241,72.0874,28300.0
2015-04-20 14:25:00,79.73,79.78,79.67,79.76,18200.0,72.0874,72.1326,72.0332,72.1145,18200.0
2015-04-20 14:30:00,79.77,79.77,79.61,79.61,15100.0,72.1236,72.1236,71.9789,71.9789,15100.0
2015-04-20 14:35:00,79.62,79.63,79.61,79.62,19900.0,71.988,71.997,71.9789,71.988,19900.0
2015-04-20 14:40:00,79.62,79.64,79.59,79.63,20300.0,71.988,72.006,71.9608,71.997,20300.0
2015-04-20 14:45:00,79.64,79.77,79.64,79.74,20800.0,72.006,72.1236,72.006,72.0965,20800.0
2015-04-20 14:50:00,79.75,79.77,79.6,79.6,19700.0,72.1055,72.1236,71.9699,71.9699,19700.0
2015-04-20 14:55:00,79.6,79.66,79.56,79.62,183800.0,71.9699,72.0241,71.9337,71.988,183800.0
2015-04-20 15:00:00,79.6,79.65,79.54,79.6,93600.0,71.9699,72.0151,71.9156,71.9699,93600.0
2015-04-20 15:05:00,79.59,79.79,79.58,79.79,123400.0,71.9608,72.1417,71.9518,72.1417,123400.0
2015-04-20 15:10:00,79.8,79.8,79.7,79.73,78500.0,72.1507,72.1507,72.0603,72.0874,78500.0
2015-04-20 15:15:00,79.73,79.84,79.72,79.79,35700.0,72.0874,72.1869,72.0784,72.1417,35700.0
2015-04-20 15:20:00,79.8,79.81,79.77,79.78,64700.0,72.1507,72.1598,72.1236,72.1326,64700.0
2015-04-20 15:25:00,79.79,79.81,79.76,79.79,31300.0,72.1417,72.1598,72.1145,72.1417,31300.0
2015-04-20 15:30:00,79.8,79.87,79.79,79.85,76900.0,72.1507,72.214,72.1417,72.1959,76900.0
2015-04-20 15:35:00,79.86,79.9,79.83,79.86,188500.0,72.205,72.2411,72.1778,72.205,188500.0
2015-04-20 15:40:00,79.86,79.93,79.84,79.87,83300.0,72.205,72.2682,72.1869,72.214,83300.0
2015-04-20 15:45:00,79.87,79.93,79.79,79.89,111700.0,72.214,72.2682,72.1417,72.2321,111700.0
2015-04-20 15:50:00,79.9,79.9,79.81,79.87,79900.0,72.2411,72.2411,72.1598,72.214,79900.0
2015-04-20 15:55:00,79.87,79.87,79.77,79.79,258600.0,72.214,72.214,72.1236,72.1417,258600.0
2015-04-21 09:30:00,80.09,80.52,79.97,80.41,91600.0,72.4129,72.8017,72.3044,72.7022,91600.0
2015-04-21 09:35:00,80.23,80.4,80.22,80.33,134200.0,72.5395,72.6932,72.5305,72.6299,134200.0
2015-04-21 09:40:00,80.31,80.44,79.82,79.98,37900.0,72.6118,72.7294,72.1688,72.3135,37900.0
2015-04-21 09:45:00,80.06,80.2,80.06,80.13,23400.0,72.3858,72.5124,72.3858,72.4491,23400.0
2015-04-21 09:50:00,80.14,80.24,80.04,80.18,36800.0,72.4581,72.5485,72.3677,72.4943,36800.0
2015-04-21 09:55:00,80.2,80.29,79.85,79.85,17900.0,72.5124,72.5937,72.1959,72.1959,17900.0
2015-04-21 10:00:00,79.85,79.88,79.66,79.7,30300.0,72.1959,72.223,72.0241,72.0603,30300.0
2015-04-21 10:05:00,79.67,79.71,79.53,79.59,25200.0,72.0332,72.0693,71.9066,71.9608,25200.0
2015-04-21 10:10:00,79.59,79.61,79.53,79.56,34500.0,71.9608,71.9789,71.9066,71.9337,34500.0
2015-04-21 10:15:00,79.55,79.73,79.54,79.72,21300.0,71.9247,72.0874,71.9156,72.0784,21300.0
2015-04-21 10:20:00,79.73,79.73,79.64,79.71,11500.0,72.0874,72.0874,72.006,72.0693,11500.0
2015-04-21 10:25:00,79.71,79.74,79.68,79.68,14600.0,72.0693,72.0965,72.0422,72.0422,14600.0
2015-04-21 10:30:00,79.68,79.7,79.54,79.69,15200.0,72.0422,72.0603,71.9156,72.0513,15200.0
2015-04-21 10:35:00,79.68,79.74,79.66,79.72,17300.0,72.0422,72.0965,72.0241,72.0784,17300.0
2015-04-21 10:40:00,79.7,79.85,79.7,79.81,60300.0,72.0603,72.1959,72.0603,72.1598,60300.0
2015-04-21 10:45:00,79.82,79.9,79.79,79.9,24900.0,72.1688,72.2411,72.1417,72.2411,24900.0
2015-04-21 10:50:00,79.89,80.03,79.87,80.01,16100.0,72.2321,72.3587,72.214,72.3406,16100.0
2015-04-21 10:55:00,80.02,80.03,79.93,79.99,15000.0,72.3496,72.3587,72.2682,72.3225,15000.0
2015-04-21 11:00:00,80.02,80.03,79.99,80.0,37600.0,72.3496,72.3587,72.3225,72.3315,37600.0
2015-04-21 11:05:00,80.0,80.09,79.95,80.09,29300.0,72.3315,72.4129,72.2863,72.4129,29300.0
2015-04-21 11:10:00,80.1,80.22,80.1,80.21,18900.0,72.422,72.5305,72.422,72.5214,18900.0
2015-04-21 11:15:00,80.21,80.36,80.21,80.35,39400.0,72.5214,72.657,72.5214,72.648,39400.0
2015-04-21 11:20:00,80.35,80.41,80.26,80.36,151200.0,72.648,72.7022,72.5666,72.657,151200.0
2015-04-21 11:25:00,80.34,80.38,80.29,80.3,16800.0,72.6389,72.6751,72.5937,72.6028,16800.0
2015-04-21 11:30:00,80.3,80.42,80.28,80.36,20600.0,72.6028,72.7113,72.5847,72.657,20600.0
2015-04-21 11:35:00,80.35,80.4,80.34,80.39,13500.0,72.648,72.6932,72.6389,72.6842,13500.0
2015-04-21 11:40:00,80.38,80.39,80.34,80.37,18900.0,72.6751,72.6842,72.6389,72.6661,18900.0
2015-04-21 11:45:00,80.36,80.36,80.17,80.24,14000.0,72.657,72.657,72.4852,72.5485,14000.0
2015-04-21 11:50:00,80.25,80.27,80.21,80.26,16800.0,72.5576,72.5757,72.5214,72.5666,16800.0
2015-04-21 11:55:00,80.26,80.36,80.23,80.36,8900.0,72.5666,72.657,72.5395,72.657,8900.0
2015-04-21 12:00:00,80.35,80.38,80.32,80.37,10700.0,72.648,72.6751,72.6209,72.6661,10700.0
2015-04-21 12:05:00,80.36,80.41,80.35,80.4,13000.0,72.657,72.7022,72.648,72.6932,13000.0
2015-04-21 12:10:00,80.39,80.4,80.33,80.35,9800.0,72.6842,72.6932,72.6299,72.648,9800.0
2015-04-21 12:15:00,80.36,80.36,80.26,80.26,11400.0,72.657,72.657,72.5666,72.5666,11400.0
2015-04-21 12:20:00,80.27,80.28,80.23,80.28,9600.0,72.5757,72.5847,72.5395,72.5847,9600.0
2015-04-21 12:25:00,80.28,80.39,80.27,80.34,12200.0,72.5847,72.6842,72.5757,72.6389,12200.0
2015-04-21 12:30:00,80.33,80.34,80.23,80.24,10800.0,72.6299,72.6389,72.5395,72.5485,10800.0
2015-04-21 12:35:00,80.24,80.29,80.23,80.27,12200.0,72.5485,72.5937,72.5395,72.5757,12200.0
2015-04-21 12:40:00,80.26,80.28,80.18,80.21,33200.0,72.5666,72.5847,72.4943,72.5214,33200.0
2015-04-21 12:45:00,80.2,80.23,80.2,80.22,14400.0,72.5124,72.5395,72.5124,72.5305,14400.0
2015-04-21 12:50:00,80.23,80.25,80.22,80.24,9900.0,72.5395,72.5576,72.5305,72.5485,9900.0
2015-04-21 12:55:00,80.24,80.31,80.22,80.31,10600.0,72.5485,72.6118,72.5305,72.6118,10600.0
2015-04-21 13:00:00,80.32,80.39,80.32,80.38,12000.0,72.6209,72.6842,72.6209,72.6751,12000.0
2015-04-21 13:05:00,80.38,80.39,80.37,80.39,9800.0,72.6751,72.6842,72.6661,72.6842,9800.0
2015-04-21 13:10:00,80.37,80.48,80.37,80.45,25600.0,72.6661,72.7655,72.6661,72.7384,25600.0
2015-04-21 13:15:00,80.46,80.47,80.45,80.46,4200.0,72.7474,72.7565,72.7384,72.7474,4200.0
2015-04-21 13:20:00,80.47,80.58,80.45,80.58,36200.0,72.7565,72.8559,72.7384,72.8559,36200.0
2015-04-21 13:25:00,80.59,80.6,80.55,80.59,14500.0,72.865,72.874,72.8288,72.865,14500.0
2015-04-21 13:30:00,80.59,80.68,80.55,80.55,25200.0,72.865,72.9464,72.8288,72.8288,25200.0
2015-04-21 13:35:00,80.55,80.55,80.35,80.37,24200.0,72.8288,72.8288,72.648,72.6661,24200.0
2015-04-21 13:40:00,80.38,80.5,80.37,80.49,10700.0,72.6751,72.7836,72.6661,72.7746,10700.0
2015-04-21 13:45:00,80.5,80.62,80.46,80.46,17900.0,72.7836,72.8921,72.7474,72.7474,17900.0
2015-04-21 13:50:00,80.46,80.51,80.45,80.5,8100.0,72.7474,72.7927,72.7384,72.7836,8100.0
2015-04-21 13:55:00,80.5,80.52,80.46,80.46,15000.0,72.7836,72.8017,72.7474,72.7474,15000.0
2015-04-21 14:00:00,80.46,80.46,80.34,80.42,15900.0,72.7474,72.7474,72.6389,72.7113,15900.0
2015-04-21 14:05:00,80.42,80.43,80.32,80.43,39800.0,72.7113,72.7203,72.6209,72.7203,39800.0
2015-04-21 14:10:00,80.45,80.63,80.44,80.62,28600.0,72.7384,72.9012,72.7294,72.8921,28600.0
2015-04-21 14:15:00,80.62,80.75,80.62,80.64,28000.0,72.8921,73.0096,72.8921,72.9102,28000.0
2015-04-21 14:20:00,80.64,80.67,80.59,80.59,16700.0,72.9102,72.9373,72.865,72.865,16700.0
2015-04-21 14:25:00,80.59,80.62,80.53,80.55,16900.0,72.865,72.8921,72.8107,72.8288,16900.0
2015-04-21 14:30:00,80.55,80.64,80.55,80.64,17700.0,72.8288,72.9102,72.8288,72.9102,17700.0
2015-04-21 14:35:00,80.65,80.66,80.47,80.54,17100.0,72.9192,72.9283,72.7565,72.8198,17100.0
2015-04-21 14:40:00,80.54,80.55,80.37,80.43,18600.0,72.8198,72.8288,72.6661,72.7203,18600.0
2015-04-21 14:45:00,80.43,80.52,80.39,80.51,15700.0,72.7203,72.8017,72.6842,72.7927,15700.0
2015-04-21 14:50:00,80.51,80.51,80.45,80.45,9900.0,72.7927,72.7927,72.7384,72.7384,9900.0
2015-04-21 14:55:00,80.45,80.49,80.4,80.48,17400.0,72.7384,72.7746,72.6932,72.7655,17400.0
2015-04-21 15:00:00,80.48,80.5,80.43,80.48,17900.0,72.7655,72.7836,72.7203,72.7655,17900.0
2015-04-21 15:05:00,80.48,80.5,80.46,80.48,21100.0,72.7655,72.7836,72.7474,72.7655,21100.0
2015-04-21 15:10:00,80.49,80.5,80.48,80.49,16200.0,72.7746,72.7836,72.7655,72.7746,16200.0
2015-04-21 15:15:00,80.49,80.5,80.46,80.48,17600.0,72.7746,72.7836,72.7474,72.7655,17600.0
2015-04-21 15:20:00,80.49,80.49,80.42,80.48,34900.0,72.7746,72.7746,72.7113,72.7655,34900.0
2015-04-21 15:25:00,80.47,80.47,80.35,80.43,21700.0,72.7565,72.7565,72.648,72.7203,21700.0
2015-04-21 15:30:00,80.43,80.44,80.31,80.4,30200.0,72.7203,72.7294,72.6118,72.6932,30200.0
2015-04-21 15:35:00,80.4,80.47,80.38,80.46,30500.0,72.6932,72.7565,72.6751,72.7474,30500.0
2015-04-21 15:40:00,80.46,80.5,80.4,80.41,33100.0,72.7474,72.7836,72.6932,72.7022,33100.0
2015-04-21 15:45:00,80.41,80.46,80.37,80.42,39300.0,72.7022,72.7474,72.6661,72.7113,39300.0
2015-04-21 15:50:00,80.41,80.53,80.39,80.51,50800.0,72.7022,72.8107,72.6842,72.7927,50800.0
2015-04-21 15:55:00,80.52,80.54,80.44,80.47,78900.0,72.8017,72.8198,72.7294,72.7565,78900.0
2015-04-22 09:30:00,81.05,81.2,80.58,80.6,37200.0,73.2809,73.4165,72.8559,72.874,37200.0
2015-04-22 09:35:00,80.62,80.8,80.46,80.55,23500.0,72.8921,73.0549,72.7474,72.8288,23500.0
2015-04-22 09:40:00,80.56,80.59,80.3,80.42,12400.0,72.8379,72.865,72.6028,72.7113,12400.0
2015-04-22 09:45:00,80.41,80.41,80.12,80.19,12800.0,72.7022,72.7022,72.44,72.5033,12800.0
2015-04-22 09:50:00,80.17,80.31,80.17,80.26,10200.0,72.4852,72.6118,72.4852,72.5666,10200.0
2015-04-22 09:55:00,80.24,80.28,80.18,80.27,9100.0,72.5485,72.5847,72.4943,72.5757,9100.0
2015-04-22 10:00:00,80.26,80.4,80.18,80.22,15100.0,72.5666,72.6932,72.4943,72.5305,15100.0
2015-04-22 10:05:00,80.22,80.41,80.18,80.37,11000.0,72.5305,72.7022,72.4943,72.6661,11000.0
2015-04-22 10:10:00,80.35,80.44,80.29,80.33,10200.0,72.648,72.7294,72.5937,72.6299,10200.0
2015-04-22 10:15:00,80.34,80.34,80.21,80.31,16300.0,72.6389,72.6389,72.5214,72.6118,16300.0
2015-04-22 10:20:00,80.31,80.33,80.22,80.3,11800.0,72.6118,72.6299,72.5305,72.6028,11800.0
2015-04-22 10:25:00,80.29,80.43,80.28,80.43,12900.0,72.5937,72.7203,72.5847,72.7203,12900.0
2015-04-22 10:30:00,80.42,80.46,80.4,80.42,15600.0,72.7113,72.7474,72.6932,72.7113,15600.0
2015-04-22 10:35:00,80.4,80.59,80.4,80.53,31900.0,72.6932,72.865,72.6932,72.8107,31900.0
2015-04-22 10:40:00,80.55,80.59,80.44,80.54,19900.0,72.8288,72.865,72.7294,72.8198,19900.0
2015-04-22 10:45:00,80.54,80.6,80.45,80.56,60900.0,72.8198,72.874,72.7384,72.8379,60900.0
2015-04-22 10:50:00,80.57,80.68,80.56,80.68,13900.0,72.8469,72.9464,72.8379,72.9464,13900.0
2015-04-22 10:55:00,80.66,80.94,80.61,80.88,57100.0,72.9283,73.1814,72.8831,73.1272,57100.0
2015-04-22 11:00:00,80.9,80.9,80.77,80.77,9400.0,73.1453,73.1453,73.0277,73.0277,9400.0
2015-04-22 11:05:00,80.77,80.8,80.71,80.75,7500.0,73.0277,73.0549,72.9735,73.0096,7500.0
2015-04-22 11:10:00,80.75,80.91,80.72,80.91,26000.0,73.0096,73.1543,72.9825,73.1543,26000.0
2015-04-22 11:15:00,80.92,80.96,80.81,80.81,18200.0,73.1634,73.1995,73.0639,73.0639,18200.0
2015-04-22 11:20:00,80.8,80.84,80.71,80.75,12400.0,73.0549,73.091,72.9735,73.0096,12400.0
2015-04-22 11:25:00,80.73,80.75,80.6,80.73,36200.0,72.9916,73.0096,72.874,72.9916,36200.0
2015-04-22 11:30:00,80.73,80.8,80.73,80.76,10600.0,72.9916,73.0549,72.9916,73.0187,10600.0
2015-04-22 11:35:00,80.74,80.76,80.54,80.56,9900.0,73.0006,73.0187,72.8198,72.8379,9900.0
2015-04-22 11:40:00,80.58,80.65,80.58,80.65,11100.0,72.8559,72.9192,72.8559,72.9192,11100.0
2015-04-22 11:45:00,80.66,80.85,80.66,80.85,10600.0,72.9283,73.1001,72.9283,73.1001,10600.0
2015-04-22 11:50:00,80.84,80.89,80.77,80.86,24800.0,73.091,73.1362,73.0277,73.1091,24800.0
2015-04-22 11:55:00,80.86,80.99,80.86,80.99,13800.0,73.1091,73.2266,73.1091,73.2266,13800.0
2015-04-22 12:00:00,80.99,81.0,80.84,80.88,17800.0,73.2266,73.2357,73.091,73.1272,17800.0
2015-04-22 12:05:00,80.88,80.97,80.88,80.93,10400.0,73.1272,73.2086,73.1272,73.1724,10400.0
2015-04-22 12:10:00,80.93,80.94,80.92,80.92,7700.0,73.1724,73.1814,73.1634,73.1634,7700.0
2015-04-22 12:15:00,80.92,80.94,80.91,80.92,5200.0,73.1634,73.1814,73.1543,73.1634,5200.0
2015-04-22 12:20:00,80.92,80.99,80.91,80.96,15200.0,73.1634,73.2266,73.1543,73.1995,15200.0
2015-04-22 12:25:00,80.96,80.99,80.92,80.97,6000.0,73.1995,73.2266,73.1634,73.2086,6000.0
2015-04-22 12:30:00,80.98,80.99,80.94,80.94,6700.0,73.2176,73.2266,73.1814,73.1814,6700.0
2015-04-22 12:35:00,80.93,80.96,80.92,80.95,8600.0,73.1724,73.1995,73.1634,73.1905,8600.0
2015-04-22 12:40:00,80.92,81.02,80.91,81.0,21700.0,73.1634,73.2538,73.1543,73.2357,21700.0
2015-04-22 12:45:00,80.99,81.05,80.99,81.03,11500.0,73.2266,73.2809,73.2266,73.2628,11500.0
2015-04-22 12:50:00,81.03,81.06,80.98,80.98,8500.0,73.2628,73.2899,73.2176,73.2176,8500.0
2015-04-22 12:55:00,80.98,80.98,80.92,80.96,7200.0,73.2176,73.2176,73.1634,73.1995,7200.0
2015-04-22 13:00:00,80.95,80.96,80.92,80.95,2900.0,73.1905,73.1995,73.1634,73.1905,2900.0
2015-04-22 13:05:00,80.95,80.96,80.87,80.95,10000.0,73.1905,73.1995,73.1181,73.1905,10000.0
2015-04-22 13:10:00,80.96,81.0,80.93,80.93,7600.0,73.1995,73.2357,73.1724,73.1724,7600.0
2015-04-22 13:15:00,80.94,80.98,80.87,80.88,5300.0,73.1814,73.2176,73.1181,73.1272,5300.0
2015-04-22 13:20:00,80.89,80.89,80.87,80.87,5100.0,73.1362,73.1362,73.1181,73.1181,5100.0
2015-04-22 13:25:00,80.88,80.9,80.85,80.85,7700.0,73.1272,73.1453,73.1001,73.1001,7700.0
2015-04-22 13:30:00,80.85,80.86,80.8,80.82,9100.0,73.1001,73.1091,73.0549,73.0729,9100.0
2015-04-22 13:35:00,80.81,80.81,80.7,80.71,7100.0,73.0639,73.0639,72.9644,72.9735,7100.0
2015-04-22 13:40:00,80.71,80.89,80.7,80.86,15000.0,72.9735,73.1362,72.9644,73.1091,15000.0
2015-04-22 13:45:00,80.86,80.87,80.83,80.85,7000.0,73.1091,73.1181,73.082,73.1001,7000.0
2015-04-22 13:50:00,80.85,80.85,80.79,80.83,11200.0,73.1001,73.1001,73.0458,73.082,11200.0
2015-04-22 13:55:00,80.82,80.85,80.8,80.83,8700.0,73.0729,73.1001,73.0549,73.082,8700.0
2015-04-22 14:00:00,80.82,80.86,80.81,80.86,7100.0,73.0729,73.1091,73.0639,73.1091,7100.0
2015-04-22 14:05:00,80.86,80.95,80.85,80.95,9600.0,73.1091,73.1905,73.1001,73.1905,9600.0
2015-04-22 14:10:00,80.94,80.96,80.93,80.94,8100.0,73.1814,73.1995,73.1724,73.1814,8100.0
2015-04-22 14:15:00,80.94,81.0,80.92,80.97,9200.0,73.1814,73.2357,73.1634,73.2086,9200.0
2015-04-22 14:20:00,80.97,80.97,80.88,80.89,11100.0,73.2086,73.2086,73.1272,73.1362,11100.0
2015-04-22 14:25:00,80.88,80.98,80.88,80.93,10200.0,73.1272,73.2176,73.1272,73.1724,10200.0
2015-04-22 14:30:00,80.94,81.06,80.94,81.06,13900.0,73.1814,73.2899,73.1814,73.2899,13900.0
2015-04-22 14:35:00,81.07,81.13,81.07,81.13,10200.0,73.299,73.3532,73.299,73.3532,10200.0
2015-04-22 14:40:00,81.12,81.16,81.12,81.15,7900.0,73.3442,73.3803,73.3442,73.3713,7900.0
2015-04-22 14:45:00,81.15,81.15,81.03,81.03,14700.0,73.3713,73.3713,73.2628,73.2628,14700.0
2015-04-22 14:50:00,81.04,81.04,80.87,80.87,21900.0,73.2718,73.2718,73.1181,73.1181,21900.0
2015-04-22 14:55:00,80.87,81.0,80.87,80.96,18600.0,73.1181,73.2357,73.1181,73.1995,18600.0
2015-04-22 15:00:00,80.96,81.06,80.96,81.04,11700.0,73.1995,73.2899,73.1995,73.2718,11700.0
2015-04-22 15:05:00,81.05,81.16,81.03,81.08,18500.0,73.2809,73.3803,73.2628,73.308,18500.0
2015-04-22 15:10:00,81.08,81.1,81.03,81.1,13100.0,73.308,73.3261,73.2628,73.3261,13100.0
2015-04-22 15:15:00,81.11,81.11,81.06,81.06,19600.0,73.3351,73.3351,73.2899,73.2899,19600.0
2015-04-22 15:20:00,81.05,81.13,81.05,81.13,15900.0,73.2809,73.3532,73.2809,73.3532,15900.0
2015-04-22 15:25:00,81.12,81.13,81.08,81.11,10500.0,73.3442,73.3532,73.308,73.3351,10500.0
2015-04-22 15:30:00,81.11,81.16,80.97,80.97,28600.0,73.3351,73.3803,73.2086,73.2086,28600.0
2015-04-22 15:35:00,80.97,80.98,80.86,80.96,31000.0,73.2086,73.2176,73.1091,73.1995,31000.0
2015-04-22 15:40:00,80.97,80.97,80.84,80.85,23500.0,73.2086,73.2086,73.091,73.1001,23500.0
2015-04-22 15:45:00,80.85,80.96,80.84,80.89,31300.0,73.1001,73.1995,73.091,73.1362,31300.0
2015-04-22 15:50:00,80.88,80.88,80.8,80.84,50500.0,73.1272,73.1272,73.0549,73.091,50500.0
2015-04-22 15:55:00,80.83,80.83,80.75,80.78,113800.0,73.082,73.082,73.0096,73.0368,113800.0
2015-04-23 09:30:00,80.41,80.9,80.23,80.76,20500.0,72.7022,73.1453,72.5395,73.0187,20500.0
2015-04-23 09:35:00,80.76,81.09,80.72,80.85,7600.0,73.0187,73.3171,72.9825,73.1001,7600.0
2015-04-23 09:40:00,80.84,80.92,80.7,80.82,6100.0,73.091,73.1634,72.9644,73.0729,6100.0
2015-04-23 09:45:00,80.83,81.0,80.83,80.97,10700.0,73.082,73.2357,73.082,73.2086,10700.0
2015-04-23 09:50:00,80.95,81.01,80.95,80.97,3300.0,73.1905,73.2447,73.1905,73.2086,3300.0
2015-04-23 09:55:00,80.98,81.09,80.97,81.03,4400.0,73.2176,73.3171,73.2086,73.2628,4400.0
2015-04-23 10:00:00,81.08,81.19,81.03,81.1,8000.0,73.308,73.4075,73.2628,73.3261,8000.0
2015-04-23 10:05:00,81.13,81.16,81.0,81.02,8900.0,73.3532,73.3803,73.2357,73.2538,8900.0
2015-04-23 10:10:00,81.02,81.02,80.86,80.91,5300.0,73.2538,73.2538,73.1091,73.1543,5300.0
2015-04-23 10:15:00,80.95,80.97,80.69,80.69,6400.0,73.1905,73.2086,72.9554,72.9554,6400.0
2015-04-23 10:20:00,80.7,80.83,80.67,80.8,9800.0,72.9644,73.082,72.9373,73.0549,9800.0
2015-04-23 10:25:00,80.81,80.86,80.76,80.84,4400.0,73.0639,73.1091,73.0187,73.091,4400.0
2015-04-23 10:30:00,80.89,80.99,80.89,80.99,1800.0,73.1362,73.2266,73.1362,73.2266,1800.0
2015-04-23 10:35:00,81.0,81.09,81.0,81.06,12400.0,73.2357,73.3171,73.2357,73.2899,12400.0
2015-04-23 10:40:00,81.07,81.14,81.03,81.07,6900.0,73.299,73.3623,73.2628,73.299,6900.0
2015-04-23 10:45:00,81.05,81.15,81.03,81.14,6600.0,73.2809,73.3713,73.2628,73.3623,6600.0
2015-04-23 10:50:00,81.16,81.19,81.14,81.19,7000.0,73.3803,73.4075,73.3623,73.4075,7000.0
2015-04-23 10:55:00,81.21,81.25,81.18,81.22,7900.0,73.4256,73.4617,73.3984,73.4346,7900.0
2015-04-23 11:00:00,81.21,81.22,81.13,81.17,4700.0,73.4256,73.4346,73.3532,73.3894,4700.0
2015-04-23 11:05:00,81.15,81.31,81.14,81.25,7500.0,73.3713,73.516,73.3623,73.4617,7500.0
2015-04-23 11:10:00,81.26,81.31,81.22,81.22,5300.0,73.4708,73.516,73.4346,73.4346,5300.0
2015-04-23 11:15:00,81.22,81.32,81.21,81.31,10100.0,73.4346,73.525,73.4256,73.516,10100.0
2015-04-23 11:20:00,81.32,81.35,81.23,81.35,7000.0,73.525,73.5521,73.4436,73.5521,7000.0
2015-04-23 11:25:00,81.35,81.42,81.33,81.39,13900.0,73.5521,73.6154,73.5341,73.5883,13900.0
2015-04-23 11:30:00,81.38,81.42,81.34,81.4,9800.0,73.5793,73.6154,73.5431,73.5973,9800.0
2015-04-23 11:35:00,81.41,81.47,81.41,81.43,10700.0,73.6064,73.6606,73.6064,73.6245,10700.0
2015-04-23 11:40:00,81.42,81.45,81.39,81.44,8800.0,73.6154,73.6425,73.5883,73.6335,8800.0
2015-04-23 11:45:00,81.44,81.45,81.42,81.45,7800.0,73.6335,73.6425,73.6154,73.6425,7800.0
2015-04-23 11:50:00,81.43,81.71,81.43,81.68,31900.0,73.6245,73.8776,73.6245,73.8505,31900.0
2015-04-23 11:55:00,81.69,81.71,81.59,81.61,13300.0,73.8595,73.8776,73.7691,73.7872,13300.0
2015-04-23 12:00:00,81.63,81.63,81.44,81.47,8700.0,73.8053,73.8053,73.6335,73.6606,8700.0
2015-04-23 12:05:00,81.46,81.55,81.45,81.55,3900.0,73.6516,73.733,73.6425,73.733,3900.0
2015-04-23 12:10:00,81.53,81.57,81.47,81.55,7500.0,73.7149,73.751,73.6606,73.733,7500.0
2015-04-23 12:15:00,81.54,81.57,81.54,81.57,3800.0,73.7239,73.751,73.7239,73.751,3800.0
2015-04-23 12:20:00,81.58,81.63,81.48,81.53,13200.0,73.7601,73.8053,73.6697,73.7149,13200.0
2015-04-23 12:25:00,81.53,81.53,81.46,81.5,3400.0,73.7149,73.7149,73.6516,73.6878,3400.0
2015-04-23 12:30:00,81.49,81.49,81.3,81.33,22000.0,73.6787,73.6787,73.5069,73.5341,22000.0
2015-04-23 12:35:00,81.38,81.54,81.38,81.51,5300.0,73.5793,73.7239,73.5793,73.6968,5300.0
2015-04-23 12:40:00,81.53,81.67,81.53,81.66,5800.0,73.7149,73.8415,73.7149,73.8324,5800.0
2015-04-23 12:45:00,81.67,81.72,81.66,81.71,3600.0,73.8415,73.8867,73.8324,73.8776,3600.0
2015-04-23 12:50:00,81.7,81.74,81.68,81.71,15800.0,73.8686,73.9048,73.8505,73.8776,15800.0
2015-04-23 12:55:00,81.73,81.78,81.73,81.77,5000.0,73.8957,73.9409,73.8957,73.9319,5000.0
2015-04-23 13:00:00,81.78,81.85,81.75,81.82,16800.0,73.9409,74.0042,73.9138,73.9771,16800.0
2015-04-23 13:05:00,81.83,81.83,81.69,81.7,8400.0,73.9861,73.9861,73.8595,73.8686,8400.0
2015-04-23 13:10:00,81.7,81.71,81.63,81.67,13600.0,73.8686,73.8776,73.8053,73.8415,13600.0
2015-04-23 13:15:00,81.68,81.75,81.57,81.57,7500.0,73.8505,73.9138,73.751,73.751,7500.0
2015-04-23 13:20:00,81.57,81.57,81.52,81.52,2300.0,73.751,73.751,73.7058,73.7058,2300.0
2015-04-23 13:25:00,81.54,81.56,81.48,81.49,5800.0,73.7239,73.742,73.6697,73.6787,5800.0
2015-04-23 13:30:00,81.5,81.59,81.5,81.53,7000.0,73.6878,73.7691,73.6878,73.7149,7000.0
2015-04-23 13:35:00,81.54,81.55,81.5,81.54,13200.0,73.7239,73.733,73.6878,73.7239,13200.0
2015-04-23 13:40:00,81.55,81.62,81.55,81.57,9100.0,73.733,73.7963,73.733,73.751,9100.0
2015-04-23 13:45:00,81.57,81.6,81.51,81.54,11200.0,73.751,73.7782,73.6968,73.7239,11200.0
2015-04-23 13:50:00,81.53,81.54,81.49,81.5,5700.0,73.7149,73.7239,73.6787,73.6878,5700.0
2015-04-23 13:55:00,81.5,81.58,81.5,81.56,8500.0,73.6878,73.7601,73.6878,73.742,8500.0
2015-04-23 14:00:00,81.56,81.58,81.53,81.58,8200.0,73.742,73.7601,73.7149,73.7601,8200.0
2015-04-23 14:05:00,81.58,81.68,81.57,81.68,5800.0,73.7601,73.8505,73.751,73.8505,5800.0
2015-04-23 14:10:00,81.69,81.77,81.66,81.75,7000.0,73.8595,73.9319,73.8324,73.9138,7000.0
2015-04-23 14:15:00,81.75,81.8,81.7,81.78,9400.0,73.9138,73.959,73.8686,73.9409,9400.0
2015-04-23 14:20:00,81.77,81.83,81.75,81.77,13800.0,73.9319,73.9861,73.9138,73.9319,13800.0
2015-04-23 14:25:00,81.78,81.83,81.75,81.82,8100.0,73.9409,73.9861,73.9138,73.9771,8100.0
2015-04-23 14:30:00,81.83,81.87,81.82,81.84,12000.0,73.9861,74.0223,73.9771,73.9952,12000.0
2015-04-23 14:35:00,81.84,81.85,81.77,81.81,6100.0,73.9952,74.0042,73.9319,73.968,6100.0
2015-04-23 14:40:00,81.8,81.89,81.8,81.85,9200.0,73.959,74.0404,73.959,74.0042,9200.0
2015-04-23 14:45:00,81.84,81.84,81.81,81.83,7700.0,73.9952,73.9952,73.968,73.9861,7700.0
2015-04-23 14:50:00,81.83,81.83,81.69,81.69,7700.0,73.9861,73.9861,73.8595,73.8595,7700.0
2015-04-23 14:55:00,81.71,81.79,81.71,81.76,11400.0,73.8776,73.95,73.8776,73.9228,11400.0
2015-04-23 15:00:00,81.76,81.78,81.7,81.72,15500.0,73.9228,73.9409,73.8686,73.8867,15500.0
2015-04-23 15:05:00,81.7,81.78,81.67,81.78,11800.0,73.8686,73.9409,73.8415,73.9409,11800.0
2015-04-23 15:10:00,81.79,81.84,81.77,81.83,12400.0,73.95,73.9952,73.9319,73.9861,12400.0
2015-04-23 15:15:00,81.84,81.93,81.78,81.81,22300.0,73.9952,74.0765,73.9409,73.968,22300.0
2015-04-23 15:20:00,81.82,81.82,81.69,81.69,12800.0,73.9771,73.9771,73.8595,73.8595,12800.0
2015-04-23 15:25:00,81.69,81.76,81.68,81.74,14000.0,73.8595,73.9228,73.8505,73.9048,14000.0
2015-04-23 15:30:00,81.74,81.74,81.59,81.6,27800.0,73.9048,73.9048,73.7691,73.7782,27800.0
2015-04-23 15:35:00,81.58,81.66,81.56,81.58,33800.0,73.7601,73.8324,73.742,73.7601,33800.0
2015-04-23 15:40:00,81.57,81.62,81.51,81.51,33100.0,73.751,73.7963,73.6968,73.6968,33100.0
2015-04-23 15:45:00,81.51,81.54,81.49,81.5,76100.0,73.6968,73.7239,73.6787,73.6878,76100.0
2015-04-23 15:50:00,81.49,81.49,81.37,81.41,79400.0,73.6787,73.6787,73.5702,73.6064,79400.0
2015-04-23 15:55:00,81.41,81.44,81.34,81.34,78300.0,73.6064,73.6335,73.5431,73.5431,78300.0
2015-04-24 09:30:00,81.59,81.62,81.34,81.47,33800.0,73.7691,73.7963,73.5431,73.6606,33800.0
2015-04-24 09:35:00,81.54,81.54,81.1,81.19,8900.0,73.7239,73.7239,73.3261,73.4075,8900.0
2015-04-24 09:40:00,81.16,81.41,81.16,81.35,4700.0,73.3803,73.6064,73.3803,73.5521,4700.0
2015-04-24 09:45:00,81.3,81.43,81.26,81.42,7900.0,73.5069,73.6245,73.4708,73.6154,7900.0
2015-04-24 09:50:00,81.4,81.4,81.26,81.29,8600.0,73.5973,73.5973,73.4708,73.4979,8600.0
2015-04-24 09:55:00,81.27,81.53,81.27,81.53,5900.0,73.4798,73.7149,73.4798,73.7149,5900.0
2015-04-24 10:00:00,81.53,81.54,81.45,81.47,4700.0,73.7149,73.7239,73.6425,73.6606,4700.0
2015-04-24 10:05:00,81.49,81.52,81.34,81.52,7000.0,73.6787,73.7058,73.5431,73.7058,7000.0
2015-04-24 10:10:00,81.49,81.62,81.49,81.58,7600.0,73.6787,73.7963,73.6787,73.7601,7600.0
2015-04-24 10:15:00,81.59,81.7,81.57,81.69,31400.0,73.7691,73.8686,73.751,73.8595,31400.0
2015-04-24 10:20:00,81.7,81.71,81.54,81.63,16900.0,73.8686,73.8776,73.7239,73.8053,16900.0
2015-04-24 10:25:00,81.62,81.67,81.6,81.67,4500.0,73.7963,73.8415,73.7782,73.8415,4500.0
2015-04-24 10:30:00,81.67,81.69,81.65,81.68,6800.0,73.8415,73.8595,73.8234,73.8505,6800.0
2015-04-24 10:35:00,81.68,81.68,81.64,81.64,4500.0,73.8505,73.8505,73.8143,73.8143,4500.0
2015-04-24 10:40:00,81.67,81.76,81.66,81.73,4800.0,73.8415,73.9228,73.8324,73.8957,4800.0
2015-04-24 10:45:00,81.73,81.74,81.71,81.71,5800.0,73.8957,73.9048,73.8776,73.8776,5800.0
2015-04-24 10:50:00,81.72,81.75,81.69,81.7,10200.0,73.8867,73.9138,73.8595,73.8686,10200.0
2015-04-24 10:55:00,81.7,81.81,81.69,81.8,14600.0,73.8686,73.968,73.8595,73.959,14600.0
2015-04-24 11:00:00,81.8,81.8,81.77,81.77,9900.0,73.959,73.959,73.9319,73.9319,9900.0
2015-04-24 11:05:00,81.77,81.81,81.76,81.8,14000.0,73.9319,73.968,73.9228,73.959,14000.0
2015-04-24 11:10:00,81.8,81.82,81.78,81.8,14100.0,73.959,73.9771,73.9409,73.959,14100.0
2015-04-24 11:15:00,81.79,81.83,81.76,81.82,6600.0,73.95,73.9861,73.9228,73.9771,6600.0
2015-04-24 11:20:00,81.81,81.82,81.77,81.78,9900.0,73.968,73.9771,73.9319,73.9409,9900.0
2015-04-24 11:25:00,81.79,81.81,81.77,81.78,15100.0,73.95,73.968,73.9319,73.9409,15100.0
2015-04-24 11:30:00,81.78,81.81,81.74,81.77,16200.0,73.9409,73.968,73.9048,73.9319,16200.0
2015-04-24 11:35:00,81.77,81.86,81.76,81.85,15700.0,73.9319,74.0132,73.9228,74.0042,15700.0
2015-04-24 11:40:00,81.87,81.91,81.85,81.9,4800.0,74.0223,74.0585,74.0042,74.0494,4800.0
2015-04-24 11:45:00,81.9,81.91,81.82,81.82,5600.0,74.0494,74.0585,73.9771,73.9771,5600.0
2015-04-24 11:50:00,81.82,81.84,81.77,81.79,5000.0,73.9771,73.9952,73.9319,73.95,5000.0
2015-04-24 11:55:00,81.79,81.8,81.77,81.8,4200.0,73.95,73.959,73.9319,73.959,4200.0
2015-04-24 12:00:00,81.8,81.84,81.8,81.83,3300.0,73.959,73.9952,73.959,73.9861,3300.0
2015-04-24 12:05:00,81.82,81.88,81.8,81.85,4500.0,73.9771,74.0313,73.959,74.0042,4500.0
2015-04-24 12:10:00,81.85,81.89,81.83,81.89,6000.0,74.0042,74.0404,73.9861,74.0404,6000.0
2015-04-24 12:15:00,81.89,81.94,81.87,81.9,5600.0,74.0404,74.0856,74.0223,74.0494,5600.0
2015-04-24 12:20:00,81.93,81.99,81.93,81.98,4700.0,74.0765,74.1308,74.0765,74.1217,4700.0
2015-04-24 12:25:00,81.97,81.99,81.96,81.97,6800.0,74.1127,74.1308,74.1037,74.1127,6800.0
2015-04-24 12:30:00,81.96,81.99,81.95,81.98,4300.0,74.1037,74.1308,74.0946,74.1217,4300.0
2015-04-24 12:35:00,81.98,81.98,81.89,81.89,10400.0,74.1217,74.1217,74.0404,74.0404,10400.0
2015-04-24 12:40:00,81.9,81.91,81.88,81.88,6100.0,74.0494,74.0585,74.0313,74.0313,6100.0
2015-04-24 12:45:00,81.88,81.88,81.82,81.84,7700.0,74.0313,74.0313,73.9771,73.9952,7700.0
2015-04-24 12:50:00,81.85,81.9,81.79,81.8,17300.0,74.0042,74.0494,73.95,73.959,17300.0
2015-04-24 12:55:00,81.8,81.8,81.74,81.77,18700.0,73.959,73.959,73.9048,73.9319,18700.0
2015-04-24 13:00:00,81.77,81.79,81.72,81.72,10800.0,73.9319,73.95,73.8867,73.8867,10800.0
2015-04-24 13:05:00,81.72,81.72,81.6,81.69,13300.0,73.8867,73.8867,73.7782,73.8595,13300.0
2015-04-24 13:10:00,81.72,81.77,81.7,81.77,5200.0,73.8867,73.9319,73.8686,73.9319,5200.0
2015-04-24 13:15:00,81.78,81.82,81.78,81.81,5200.0,73.9409,73.9771,73.9409,73.968,5200.0
2015-04-24 13:20:00,81.8,81.83,81.8,81.83,5400.0,73.959,73.9861,73.959,73.9861,5400.0
2015-04-24 13:25:00,81.82,81.84,81.82,81.84,5000.0,73.9771,73.9952,73.9771,73.9952,5000.0
2015-04-24 13:30:00,81.83,81.86,81.82,81.84,7900.0,73.9861,74.0132,73.9771,73.9952,7900.0
2015-04-24 13:35:00,81.83,81.84,81.82,81.83,3600.0,73.9861,73.9952,73.9771,73.9861,3600.0
2015-04-24 13:40:00,81.83,81.85,81.81,81.85,4700.0,73.9861,74.0042,73.968,74.0042,4700.0
2015-04-24 13:45:00,81.85,81.88,81.83,81.88,3700.0,74.0042,74.0313,73.9861,74.0313,3700.0
2015-04-24 13:50:00,81.88,81.88,81.84,81.84,5000.0,74.0313,74.0313,73.9952,73.9952,5000.0
2015-04-24 13:55:00,81.82,81.89,81.82,81.88,6700.0,73.9771,74.0404,73.9771,74.0313,6700.0
2015-04-24 14:00:00,81.89,81.89,81.82,81.83,10900.0,74.0404,74.0404,73.9771,73.9861,10900.0
2015-04-24 14:05:00,81.82,81.83,81.75,81.75,4800.0,73.9771,73.9861,73.9138,73.9138,4800.0
2015-04-24 14:10:00,81.74,81.8,81.74,81.8,2000.0,73.9048,73.959,73.9048,73.959,2000.0
2015-04-24 14:15:00,81.79,81.81,81.77,81.78,5700.0,73.95,73.968,73.9319,73.9409,5700.0
2015-04-24 14:20:00,81.77,81.8,81.74,81.78,10900.0,73.9319,73.959,73.9048,73.9409,10900.0
2015-04-24 14:25:00,81.77,81.78,81.75,81.77,5100.0,73.9319,73.9409,73.9138,73.9319,5100.0
2015-04-24 14:30:00,81.78,81.78,81.69,81.7,4200.0,73.9409,73.9409,73.8595,73.8686,4200.0
2015-04-24 14:35:00,81.7,81.78,81.69,81.76,6600.0,73.8686,73.9409,73.8595,73.9228,6600.0
2015-04-24 14:40:00,81.76,81.82,81.74,81.81,6700.0,73.9228,73.9771,73.9048,73.968,6700.0
2015-04-24 14:45:00,81.82,81.84,81.73,81.74,7100.0,73.9771,73.9952,73.8957,73.9048,7100.0
2015-04-24 14:50:00,81.73,81.74,81.62,81.66,8500.0,73.8957,73.9048,73.7963,73.8324,8500.0
2015-04-24 14:55:00,81.66,81.67,81.63,81.66,5800.0,73.8324,73.8415,73.8053,73.8324,5800.0
2015-04-24 15:00:00,81.65,81.72,81.64,81.7,11200.0,73.8234,73.8867,73.8143,73.8686,11200.0
2015-04-24 15:05:00,81.73,81.73,81.67,81.68,9300.0,73.8957,73.8957,73.8415,73.8505,9300.0
2015-04-24 15:10:00,81.69,81.77,81.69,81.76,11300.0,73.8595,73.9319,73.8595,73.9228,11300.0
2015-04-24 15:15:00,81.76,81.76,81.67,81.67,6200.0,73.9228,73.9228,73.8415,73.8415,6200.0
2015-04-24 15:20:00,81.67,81.71,81.6,81.62,16800.0,73.8415,73.8776,73.7782,73.7963,16800.0
2015-04-24 15:25:00,81.62,81.67,81.59,81.65,14600.0,73.7963,73.8415,73.7691,73.8234,14600.0
2015-04-24 15:30:00,81.67,81.67,81.65,81.65,11100.0,73.8415,73.8415,73.8234,73.8234,11100.0
2015-04-24 15:35:00,81.66,81.73,81.65,81.73,20100.0,73.8324,73.8957,73.8234,73.8957,20100.0
2015-04-24 15:40:00,81.72,81.76,81.72,81.74,25100.0,73.8867,73.9228,73.8867,73.9048,25100.0
2015-04-24 15:45:00,81.73,81.81,81.73,81.8,35000.0,73.8957,73.968,73.8957,73.959,35000.0
2015-04-24 15:50:00,81.8,81.84,81.78,81.83,34200.0,73.959,73.9952,73.9409,73.9861,34200.0
2015-04-24 15:55:00,81.83,81.85,81.79,81.84,67500.0,73.9861,74.0042,73.95,73.9952,67500.0
2015-04-27 09:30:00,81.78,82.41,81.74,82.3,40200.0,73.9409,74.5105,73.9048,74.4111,40200.0
2015-04-27 09:35:00,82.27,82.39,82.06,82.22,36100.0,74.3839,74.4924,74.1941,74.3387,36100.0
2015-04-27 09:40:00,82.22,82.31,82.14,82.25,19400.0,74.3387,74.4201,74.2664,74.3659,19400.0
2015-04-27 09:45:00,82.29,82.45,82.25,82.44,66300.0,74.402,74.5467,74.3659,74.5377,66300.0
2015-04-27 09:50:00,82.44,82.63,82.42,82.62,62900.0,74.5377,74.7094,74.5196,74.7004,62900.0
2015-04-27 09:55:00,82.58,82.94,82.58,82.88,31500.0,74.6642,74.9897,74.6642,74.9355,31500.0
2015-04-27 10:00:00,82.88,83.07,82.87,82.94,39600.0,74.9355,75.1073,74.9264,74.9897,39600.0
2015-04-27 10:05:00,82.92,83.02,82.76,82.95,20100.0,74.9716,75.0621,74.827,74.9988,20100.0
2015-04-27 10:10:00,82.93,82.93,82.75,82.75,21900.0,74.9807,74.9807,74.8179,74.8179,21900.0
2015-04-27 10:15:00,82.76,83.0,82.73,82.97,24300.0,74.827,75.044,74.7999,75.0168,24300.0
2015-04-27 10:20:00,82.97,82.99,82.89,82.89,19100.0,75.0168,75.0349,74.9445,74.9445,19100.0
2015-04-27 10:25:00,82.9,82.92,82.74,82.78,10800.0,74.9536,74.9716,74.8089,74.8451,10800.0
2015-04-27 10:30:00,82.79,82.86,82.75,82.78,15500.0,74.8541,74.9174,74.8179,74.8451,15500.0
2015-04-27 10:35:00,82.75,82.81,82.69,82.81,21100.0,74.8179,74.8722,74.7637,74.8722,21100.0
2015-04-27 10:40:00,82.8,83.02,82.8,83.01,23400.0,74.8631,75.0621,74.8631,75.053,23400.0
2015-04-27 10:45:00,82.97,82.97,82.78,82.84,11900.0,75.0168,75.0168,74.8451,74.8993,11900.0
2015-04-27 10:50:00,82.82,82.83,82.56,82.59,12300.0,74.8812,74.8903,74.6461,74.6733,12300.0
2015-04-27 10:55:00,82.58,82.59,82.49,82.56,27800.0,74.6642,74.6733,74.5829,74.6461,27800.0
2015-04-27 11:00:00,82.56,82.57,82.36,82.47,24800.0,74.6461,74.6552,74.4653,74.5648,24800.0
2015-04-27 11:05:00,82.46,82.46,82.33,82.34,8600.0,74.5557,74.5557,74.4382,74.4472,8600.0
2015-04-27 11:10:00,82.33,82.45,82.3,82.44,17800.0,74.4382,74.5467,74.4111,74.5377,17800.0
2015-04-27 11:15:00,82.46,82.55,82.42,82.5,21300.0,74.5557,74.6371,74.5196,74.5919,21300.0
2015-04-27 11:20:00,82.5,82.62,82.48,82.59,22800.0,74.5919,74.7004,74.5738,74.6733,22800.0
2015-04-27 11:25:00,82.59,82.61,82.45,82.45,18700.0,74.6733,74.6914,74.5467,74.5467,18700.0
2015-04-27 11:30:00,82.45,82.56,82.42,82.54,26800.0,74.5467,74.6461,74.5196,74.6281,26800.0
2015-04-27 11:35:00,82.54,82.6,82.51,82.51,17600.0,74.6281,74.6823,74.6009,74.6009,17600.0
2015-04-27 11:40:00,82.51,82.6,82.49,82.51,23400.0,74.6009,74.6823,74.5829,74.6009,23400.0
2015-04-27 11:45:00,82.52,82.55,82.44,82.44,27500.0,74.61,74.6371,74.5377,74.5377,27500.0
2015-04-27 11:50:00,82.42,82.42,82.3,82.3,12700.0,74.5196,74.5196,74.4111,74.4111,12700.0
2015-04-27 11:55:00,82.31,82.33,82.2,82.26,10700.0,74.4201,74.4382,74.3207,74.3749,10700.0
2015-04-27 12:00:00,82.28,82.31,82.25,82.25,17200.0,74.393,74.4201,74.3659,74.3659,17200.0
2015-04-27 12:05:00,82.24,82.24,82.11,82.11,13400.0,74.3568,74.3568,74.2393,74.2393,13400.0
2015-04-27 12:10:00,82.1,82.14,82.02,82.14,14000.0,74.2302,74.2664,74.1579,74.2664,14000.0
2015-04-27 12:15:00,82.15,82.15,82.05,82.06,22700.0,74.2754,74.2754,74.185,74.1941,22700.0
2015-04-27 12:20:00,82.06,82.09,82.03,82.06,12400.0,74.1941,74.2212,74.167,74.1941,12400.0
2015-04-27 12:25:00,82.06,82.12,82.05,82.12,10100.0,74.1941,74.2483,74.185,74.2483,10100.0
2015-04-27 12:30:00,82.13,82.18,82.13,82.14,32700.0,74.2574,74.3026,74.2574,74.2664,32700.0
2015-04-27 12:35:00,82.14,82.22,82.08,82.19,14800.0,74.2664,74.3387,74.2122,74.3116,14800.0
2015-04-27 12:40:00,82.21,82.28,82.19,82.21,24700.0,74.3297,74.393,74.3116,74.3297,24700.0
2015-04-27 12:45:00,82.21,82.21,81.98,81.99,19700.0,74.3297,74.3297,74.1217,74.1308,19700.0
2015-04-27 12:50:00,82.0,82.04,81.92,81.92,16400.0,74.1398,74.176,74.0675,74.0675,16400.0
2015-04-27 12:55:00,81.92,81.96,81.85,81.96,14200.0,74.0675,74.1037,74.0042,74.1037,14200.0
2015-04-27 13:00:00,81.96,82.02,81.94,82.02,11100.0,74.1037,74.1579,74.0856,74.1579,11100.0
2015-04-27 13:05:00,82.02,82.15,82.02,82.06,24700.0,74.1579,74.2754,74.1579,74.1941,24700.0
2015-04-27 13:10:00,82.07,82.1,82.03,82.09,10600.0,74.2031,74.2302,74.167,74.2212,10600.0
2015-04-27 13:15:00,82.08,82.08,81.93,81.97,17000.0,74.2122,74.2122,74.0765,74.1127,17000.0
2015-04-27 13:20:00,81.98,81.98,81.84,81.92,13500.0,74.1217,74.1217,73.9952,74.0675,13500.0
2015-04-27 13:25:00,81.94,82.11,81.92,82.09,14000.0,74.0856,74.2393,74.0675,74.2212,14000.0
2015-04-27 13:30:00,82.08,82.08,81.96,82.0,13800.0,74.2122,74.2122,74.1037,74.1398,13800.0
2015-04-27 13:35:00,82.01,82.16,82.01,82.13,14400.0,74.1489,74.2845,74.1489,74.2574,14400.0
2015-04-27 13:40:00,82.12,82.19,82.12,82.13,14600.0,74.2483,74.3116,74.2483,74.2574,14600.0
2015-04-27 13:45:00,82.12,82.22,82.04,82.07,11800.0,74.2483,74.3387,74.176,74.2031,11800.0
2015-04-27 13:50:00,82.04,82.08,82.01,82.02,14900.0,74.176,74.2122,74.1489,74.1579,14900.0
2015-04-27 13:55:00,82.02,82.07,81.93,81.93,11700.0,74.1579,74.2031,74.0765,74.0765,11700.0
2015-04-27 14:00:00,81.92,81.94,81.82,81.87,17200.0,74.0675,74.0856,73.9771,74.0223,17200.0
2015-04-27 14:05:00,81.88,81.98,81.88,81.93,15600.0,74.0313,74.1217,74.0313,74.0765,15600.0
2015-04-27 14:10:00,81.93,81.93,81.85,81.91,14300.0,74.0765,74.0765,74.0042,74.0585,14300.0
2015-04-27 14:15:00,81.91,81.91,81.79,81.81,16400.0,74.0585,74.0585,73.95,73.968,16400.0
2015-04-27 14:20:00,81.79,81.92,81.79,81.88,13500.0,73.95,74.0675,73.95,74.0313,13500.0
2015-04-27 14:25:00,81.88,81.99,81.88,81.99,12100.0,74.0313,74.1308,74.0313,74.1308,12100.0
2015-04-27 14:30:00,81.99,82.01,81.84,81.92,20600.0,74.1308,74.1489,73.9952,74.0675,20600.0
2015-04-27 14:35:00,81.91,81.92,81.78,81.8,12400.0,74.0585,74.0675,73.9409,73.959,12400.0
2015-04-27 14:40:00,81.8,81.94,81.76,81.93,20500.0,73.959,74.0856,73.9228,74.0765,20500.0
2015-04-27 14:45:00,81.91,81.94,81.84,81.92,10000.0,74.0585,74.0856,73.9952,74.0675,10000.0
2015-04-27 14:50:00,81.9,81.91,81.81,81.82,20500.0,74.0494,74.0585,73.968,73.9771,20500.0
2015-04-27 14:55:00,81.81,81.87,81.77,81.83,12800.0,73.968,74.0223,73.9319,73.9861,12800.0
2015-04-27 15:00:00,81.84,81.91,81.82,81.84,21200.0,73.9952,74.0585,73.9771,73.9952,21200.0
2015-04-27 15:05:00,81.84,81.84,81.69,81.69,20500.0,73.9952,73.9952,73.8595,73.8595,20500.0
2015-04-27 15:10:00,81.69,81.72,81.56,81.57,19200.0,73.8595,73.8867,73.742,73.751,19200.0
2015-04-27 15:15:00,81.56,81.63,81.43,81.45,29700.0,73.742,73.8053,73.6245,73.6425,29700.0
2015-04-27 15:20:00,81.43,81.54,81.43,81.54,18900.0,73.6245,73.7239,73.6245,73.7239,18900.0
2015-04-27 15:25:00,81.54,81.58,81.41,81.42,38600.0,73.7239,73.7601,73.6064,73.6154,38600.0
2015-04-27 15:30:00,81.42,81.45,81.34,81.42,36000.0,73.6154,73.6425,73.5431,73.6154,36000.0
2015-04-27 15:35:00,81.41,81.52,81.34,81.48,35900.0,73.6064,73.7058,73.5431,73.6697,35900.0
2015-04-27 15:40:00,81.48,81.49,81.39,81.44,36200.0,73.6697,73.6787,73.5883,73.6335,36200.0
2015-04-27 15:45:00,81.43,81.44,81.28,81.43,61500.0,73.6245,73.6335,73.4888,73.6245,61500.0
2015-04-27 15:50:00,81.35,81.42,81.31,81.33,72300.0,73.5521,73.6154,73.516,73.5341,72300.0
2015-04-27 15:55:00,81.33,81.44,81.33,81.38,99500.0,73.5341,73.6335,73.5341,73.5793,99500.0
2015-04-28 09:30:00,81.21,81.68,80.97,81.01,30700.0,73.4256,73.8505,73.2086,73.2447,30700.0
2015-04-28 09:35:00,80.94,81.22,80.82,81.0,24700.0,73.1814,73.4346,73.0729,73.2357,24700.0
2015-04-28 09:40:00,81.09,81.21,80.86,81.02,24700.0,73.3171,73.4256,73.1091,73.2538,24700.0
2015-04-28 09:45:00,81.05,81.12,80.88,80.88,10800.0,73.2809,73.3442,73.1272,73.1272,10800.0
2015-04-28 09:50:00,80.9,81.02,80.82,80.89,19200.0,73.1453,73.2538,73.0729,73.1362,19200.0
2015-04-28 09:55:00,80.84,80.85,80.66,80.69,28100.0,73.091,73.1001,72.9283,72.9554,28100.0
2015-04-28 10:00:00,80.65,80.66,80.35,80.38,36800.0,72.9192,72.9283,72.648,72.6751,36800.0
2015-04-28 10:05:00,80.38,80.42,80.08,80.23,33800.0,72.6751,72.7113,72.4039,72.5395,33800.0
2015-04-28 10:10:00,80.19,80.26,80.1,80.11,15800.0,72.5033,72.5666,72.422,72.431,15800.0
2015-04-28 10:15:00,80.12,80.29,80.1,80.29,20400.0,72.44,72.5937,72.422,72.5937,20400.0
2015-04-28 10:20:00,80.29,80.49,80.29,80.46,24300.0,72.5937,72.7746,72.5937,72.7474,24300.0
2015-04-28 10:25:00,80.49,80.7,80.46,80.64,15600.0,72.7746,72.9644,72.7474,72.9102,15600.0
2015-04-28 10:30:00,80.64,80.75,80.62,80.74,16600.0,72.9102,73.0096,72.8921,73.0006,16600.0
2015-04-28 10:35:00,80.77,80.8,80.76,80.8,10400.0,73.0277,73.0549,73.0187,73.0549,10400.0
2015-04-28 10:40:00,80.8,81.03,80.8,81.02,19400.0,73.0549,73.2628,73.0549,73.2538,19400.0
2015-04-28 10:45:00,81.01,81.37,81.01,81.36,24400.0,73.2447,73.5702,73.2447,73.5612,24400.0
2015-04-28 10:50:00,81.36,81.46,81.34,81.36,30600.0,73.5612,73.6516,73.5431,73.5612,30600.0
2015-04-28 10:55:00,81.34,81.34,81.2,81.23,14900.0,73.5431,73.5431,73.4165,73.4436,14900.0
2015-04-28 11:00:00,81.23,81.54,81.22,81.54,11900.0,73.4436,73.7239,73.4346,73.7239,11900.0
2015-04-28 11:05:00,81.56,81.56,81.43,81.43,19500.0,73.742,73.742,73.6245,73.6245,19500.0
2015-04-28 11:10:00,81.41,81.48,81.33,81.34,19800.0,73.6064,73.6697,73.5341,73.5431,19800.0
2015-04-28 11:15:00,81.33,81.35,81.25,81.33,15700.0,73.5341,73.5521,73.4617,73.5341,15700.0
2015-04-28 11:20:00,81.36,81.44,81.36,81.42,8700.0,73.5612,73.6335,73.5612,73.6154,8700.0
2015-04-28 11:25:00,81.43,81.43,81.33,81.33,10000.0,73.6245,73.6245,73.5341,73.5341,10000.0
2015-04-28 11:30:00,81.34,81.52,81.34,81.52,10000.0,73.5431,73.7058,73.5431,73.7058,10000.0
2015-04-28 11:35:00,81.52,81.64,81.52,81.61,12000.0,73.7058,73.8143,73.7058,73.7872,12000.0
2015-04-28 11:40:00,81.62,81.62,81.3,81.34,19700.0,73.7963,73.7963,73.5069,73.5431,19700.0
2015-04-28 11:45:00,81.34,81.54,81.34,81.54,12800.0,73.5431,73.7239,73.5431,73.7239,12800.0
2015-04-28 11:50:00,81.56,81.67,81.56,81.63,10100.0,73.742,73.8415,73.742,73.8053,10100.0
2015-04-28 11:55:00,81.63,81.63,81.47,81.51,15200.0,73.8053,73.8053,73.6606,73.6968,15200.0
2015-04-28 12:00:00,81.5,81.57,81.49,81.49,11300.0,73.6878,73.751,73.6787,73.6787,11300.0
2015-04-28 12:05:00,81.51,81.71,81.49,81.7,7400.0,73.6968,73.8776,73.6787,73.8686,7400.0
2015-04-28 12:10:00,81.72,81.72,81.63,81.63,12400.0,73.8867,73.8867,73.8053,73.8053,12400.0
2015-04-28 12:15:00,81.62,81.67,81.62,81.66,22700.0,73.7963,73.8415,73.7963,73.8324,22700.0
2015-04-28 12:20:00,81.67,81.67,81.56,81.58,17700.0,73.8415,73.8415,73.742,73.7601,17700.0
2015-04-28 12:25:00,81.58,81.7,81.55,81.64,15900.0,73.7601,73.8686,73.733,73.8143,15900.0
2015-04-28 12:30:00,81.64,81.79,81.64,81.79,12400.0,73.8143,73.95,73.8143,73.95,12400.0
2015-04-28 12:35:00,81.78,81.79,81.6,81.6,12600.0,73.9409,73.95,73.7782,73.7782,12600.0
2015-04-28 12:40:00,81.61,81.7,81.61,81.68,6400.0,73.7872,73.8686,73.7872,73.8505,6400.0
2015-04-28 12:45:00,81.69,81.77,81.67,81.72,15100.0,73.8595,73.9319,73.8415,73.8867,15100.0
2015-04-28 12:50:00,81.72,81.81,81.68,81.79,21900.0,73.8867,73.968,73.8505,73.95,21900.0
2015-04-28 12:55:00,81.79,81.82,81.6,81.6,15000.0,73.95,73.9771,73.7782,73.7782,15000.0
2015-04-28 13:00:00,81.61,81.69,81.6,81.6,7100.0,73.7872,73.8595,73.7782,73.7782,7100.0
2015-04-28 13:05:00,81.58,81.69,81.56,81.56,9400.0,73.7601,73.8595,73.742,73.742,9400.0
2015-04-28 13:10:00,81.59,81.6,81.54,81.58,7800.0,73.7691,73.7782,73.7239,73.7601,7800.0
2015-04-28 13:15:00,81.56,81.56,81.49,81.5,6200.0,73.742,73.742,73.6787,73.6878,6200.0
2015-04-28 13:20:00,81.5,81.51,81.45,81.45,8100.0,73.6878,73.6968,73.6425,73.6425,8100.0
2015-04-28 13:25:00,81.44,81.44,81.35,81.35,7500.0,73.6335,73.6335,73.5521,73.5521,7500.0
2015-04-28 13:30:00,81.37,81.4,81.29,81.29,7500.0,73.5702,73.5973,73.4979,73.4979,7500.0
2015-04-28 13:35:00,81.29,81.35,81.23,81.28,8100.0,73.4979,73.5521,73.4436,73.4888,8100.0
2015-04-28 13:40:00,81.3,81.31,81.24,81.27,4800.0,73.5069,73.516,73.4527,73.4798,4800.0
2015-04-28 13:45:00,81.26,81.32,81.25,81.32,6800.0,73.4708,73.525,73.4617,73.525,6800.0
2015-04-28 13:50:00,81.34,81.34,81.19,81.19,4100.0,73.5431,73.5431,73.4075,73.4075,4100.0
2015-04-28 13:55:00,81.21,81.32,81.18,81.28,8900.0,73.4256,73.525,73.3984,73.4888,8900.0
2015-04-28 14:00:00,81.29,81.29,81.13,81.19,12100.0,73.4979,73.4979,73.3532,73.4075,12100.0
2015-04-28 14:05:00,81.18,81.22,81.16,81.22,11100.0,73.3984,73.4346,73.3803,73.4346,11100.0
2015-04-28 14:10:00,81.22,81.29,81.21,81.25,9700.0,73.4346,73.4979,73.4256,73.4617,9700.0
2015-04-28 14:15:00,81.25,81.27,81.21,81.25,10300.0,73.4617,73.4798,73.4256,73.4617,10300.0
2015-04-28 14:20:00,81.2,81.2,81.11,81.16,7200.0,73.4165,73.4165,73.3351,73.3803,7200.0
2015-04-28 14:25:00,81.15,81.26,81.13,81.24,38500.0,73.3713,73.4708,73.3532,73.4527,38500.0
2015-04-28 14:30:00,81.22,81.23,81.15,81.2,7500.0,73.4346,73.4436,73.3713,73.4165,7500.0
2015-04-28 14:35:00,81.2,81.21,81.13,81.15,8400.0,73.4165,73.4256,73.3532,73.3713,8400.0
2015-04-28 14:40:00,81.18,81.18,81.1,81.11,4000.0,73.3984,73.3984,73.3261,73.3351,4000.0
2015-04-28 14:45:00,81.1,81.22,81.1,81.13,9100.0,73.3261,73.4346,73.3261,73.3532,9100.0
2015-04-28 14:50:00,81.14,81.2,81.11,81.19,13000.0,73.3623,73.4165,73.3351,73.4075,13000.0
2015-04-28 14:55:00,81.18,81.21,81.17,81.17,9900.0,73.3984,73.4256,73.3894,73.3894,9900.0
2015-04-28 15:00:00,81.18,81.19,81.14,81.14,10800.0,73.3984,73.4075,73.3623,73.3623,10800.0
2015-04-28 15:05:00,81.16,81.25,81.15,81.19,14600.0,73.3803,73.4617,73.3713,73.4075,14600.0
2015-04-28 15:10:00,81.17,81.22,81.14,81.14,11000.0,73.3894,73.4346,73.3623,73.3623,11000.0
2015-04-28 15:15:00,81.15,81.18,81.09,81.12,28000.0,73.3713,73.3984,73.3171,73.3442,28000.0
2015-04-28 15:20:00,81.13,81.17,81.11,81.11,11800.0,73.3532,73.3894,73.3351,73.3351,11800.0
2015-04-28 15:25:00,81.11,81.21,81.1,81.2,16300.0,73.3351,73.4256,73.3261,73.4165,16300.0
2015-04-28 15:30:00,81.19,81.29,81.17,81.27,28800.0,73.4075,73.4979,73.3894,73.4798,28800.0
2015-04-28 15:35:00,81.27,81.34,81.21,81.26,25200.0,73.4798,73.5431,73.4256,73.4708,25200.0
2015-04-28 15:40:00,81.28,81.36,81.27,81.31,43200.0,73.4888,73.5612,73.4798,73.516,43200.0
2015-04-28 15:45:00,81.31,81.32,81.08,81.14,73400.0,73.516,73.525,73.308,73.3623,73400.0
2015-04-28 15:50:00,81.14,81.22,81.12,81.17,76800.0,73.3623,73.4346,73.3442,73.3894,76800.0
2015-04-28 15:55:00,81.17,81.36,81.14,81.34,99400.0,73.3894,73.5612,73.3623,73.5431,99400.0
2015-04-29 09:30:00,82.42,83.43,82.06,83.04,154200.0,74.5196,75.4328,74.1941,75.0801,154200.0
2015-04-29 09:35:00,83.01,83.46,82.65,82.79,100900.0,75.053,75.4599,74.7275,74.8541,100900.0
2015-04-29 09:40:00,82.79,83.48,82.71,83.39,90400.0,74.8541,75.478,74.7818,75.3966,90400.0
2015-04-29 09:45:00,83.34,83.49,83.3,83.3,64400.0,75.3514,75.487,75.3152,75.3152,64400.0
2015-04-29 09:50:00,83.3,83.41,83.02,83.41,51500.0,75.3152,75.4147,75.0621,75.4147,51500.0
2015-04-29 09:55:00,83.37,83.4,83.0,83.24,70900.0,75.3785,75.4056,75.044,75.261,70900.0
2015-04-29 10:00:00,83.28,83.41,83.2,83.29,60800.0,75.2971,75.4147,75.2248,75.3062,60800.0
2015-04-29 10:05:00,83.27,83.32,83.17,83.22,65900.0,75.2881,75.3333,75.1977,75.2429,65900.0
2015-04-29 10:10:00,83.23,83.45,83.02,83.23,60400.0,75.2519,75.4508,75.0621,75.2519,60400.0
2015-04-29 10:15:00,83.23,83.23,82.97,83.0,61500.0,75.2519,75.2519,75.0168,75.044,61500.0
2015-04-29 10:20:00,82.98,83.06,82.93,82.98,77500.0,75.0259,75.0982,74.9807,75.0259,77500.0
2015-04-29 10:25:00,82.98,83.23,82.95,83.17,44700.0,75.0259,75.2519,74.9988,75.1977,44700.0
2015-04-29 10:30:00,83.17,83.22,83.13,83.18,29700.0,75.1977,75.2429,75.1615,75.2067,29700.0
2015-04-29 10:35:00,83.21,83.46,83.21,83.44,99900.0,75.2338,75.4599,75.2338,75.4418,99900.0
2015-04-29 10:40:00,83.44,83.55,83.26,83.26,151300.0,75.4418,75.5413,75.279,75.279,151300.0
2015-04-29 10:45:00,83.27,83.31,83.11,83.2,52600.0,75.2881,75.3243,75.1434,75.2248,52600.0
2015-04-29 10:50:00,83.23,83.25,83.16,83.24,34200.0,75.2519,75.27,75.1886,75.261,34200.0
2015-04-29 10:55:00,83.21,83.31,83.13,83.29,48700.0,75.2338,75.3243,75.1615,75.3062,48700.0
2015-04-29 11:00:00,83.28,83.33,83.23,83.25,28600.0,75.2971,75.3423,75.2519,75.27,28600.0
2015-04-29 11:05:00,83.24,83.27,83.05,83.1,35700.0,75.261,75.2881,75.0892,75.1344,35700.0
2015-04-29 11:10:00,83.11,83.11,82.87,82.89,32100.0,75.1434,75.1434,74.9264,74.9445,32100.0
2015-04-29 11:15:00,82.89,82.95,82.79,82.81,20500.0,74.9445,74.9988,74.8541,74.8722,20500.0
2015-04-29 11:20:00,82.81,82.97,82.8,82.93,34200.0,74.8722,75.0168,74.8631,74.9807,34200.0
2015-04-29 11:25:00,82.93,83.09,82.9,82.9,21300.0,74.9807,75.1253,74.9536,74.9536,21300.0
2015-04-29 11:30:00,82.92,82.98,82.91,82.93,19400.0,74.9716,75.0259,74.9626,74.9807,19400.0
2015-04-29 11:35:00,82.94,83.21,82.92,83.21,42400.0,74.9897,75.2338,74.9716,75.2338,42400.0
2015-04-29 11:40:00,83.2,83.2,83.15,83.15,42700.0,75.2248,75.2248,75.1796,75.1796,42700.0
2015-04-29 11:45:00,83.14,83.17,83.11,83.17,34000.0,75.1706,75.1977,75.1434,75.1977,34000.0
2015-04-29 11:50:00,83.16,83.55,83.16,83.47,66400.0,75.1886,75.5413,75.1886,75.4689,66400.0
2015-04-29 11:55:00,83.48,83.49,83.43,83.45,17300.0,75.478,75.487,75.4328,75.4508,17300.0
2015-04-29 12:00:00,83.43,83.44,83.19,83.2,40500.0,75.4328,75.4418,75.2158,75.2248,40500.0
2015-04-29 12:05:00,83.2,83.35,83.19,83.35,62600.0,75.2248,75.3604,75.2158,75.3604,62600.0
2015-04-29 12:10:00,83.32,83.35,83.12,83.14,58200.0,75.3333,75.3604,75.1525,75.1706,58200.0
2015-04-29 12:15:00,83.15,83.16,82.93,82.94,60700.0,75.1796,75.1886,74.9807,74.9897,60700.0
2015-04-29 12:20:00,82.94,83.07,82.93,83.06,18300.0,74.9897,75.1073,74.9807,75.0982,18300.0
2015-04-29 12:25:00,83.05,83.06,83.0,83.02,18700.0,75.0892,75.0982,75.044,75.0621,18700.0
2015-04-29 12:30:00,83.01,83.23,82.98,83.23,51600.0,75.053,75.2519,75.0259,75.2519,51600.0
2015-04-29 12:35:00,83.21,83.29,83.14,83.14,51700.0,75.2338,75.3062,75.1706,75.1706,51700.0
2015-04-29 12:40:00,83.14,83.26,83.14,83.26,54700.0,75.1706,75.279,75.1706,75.279,54700.0
2015-04-29 12:45:00,83.23,83.26,83.2,83.26,23000.0,75.2519,75.279,75.2248,75.279,23000.0
2015-04-29 12:50:00,83.25,83.26,83.23,83.25,19500.0,75.27,75.279,75.2519,75.27,19500.0
2015-04-29 12:55:00,83.25,83.27,83.22,83.24,35900.0,75.27,75.2881,75.2429,75.261,35900.0
2015-04-29 13:00:00,83.22,83.24,83.18,83.18,29200.0,75.2429,75.261,75.2067,75.2067,29200.0
2015-04-29 13:05:00,83.18,83.18,83.01,83.02,42300.0,75.2067,75.2067,75.053,75.0621,42300.0
2015-04-29 13:10:00,83.02,83.12,83.01,83.12,28400.0,75.0621,75.1525,75.053,75.1525,28400.0
2015-04-29 13:15:00,83.11,83.19,83.1,83.14,42300.0,75.1434,75.2158,75.1344,75.1706,42300.0
2015-04-29 13:20:00,83.13,83.15,83.09,83.15,37400.0,75.1615,75.1796,75.1253,75.1796,37400.0
2015-04-29 13:25:00,83.15,83.17,83.1,83.13,25900.0,75.1796,75.1977,75.1344,75.1615,25900.0
2015-04-29 13:30:00,83.12,83.32,83.12,83.29,37400.0,75.1525,75.3333,75.1525,75.3062,37400.0
2015-04-29 13:35:00,83.29,83.58,83.29,83.58,54400.0,75.3062,75.5684,75.3062,75.5684,54400.0
2015-04-29 13:40:00,83.56,83.78,83.54,83.78,38900.0,75.5503,75.7492,75.5322,75.7492,38900.0
2015-04-29 13:45:00,83.79,83.82,83.59,83.64,33800.0,75.7582,75.7854,75.5774,75.6226,33800.0
2015-04-29 13:50:00,83.65,83.9,83.64,83.85,34900.0,75.6317,75.8577,75.6226,75.8125,34900.0
2015-04-29 13:55:00,83.85,83.87,83.81,83.85,33300.0,75.8125,75.8306,75.7763,75.8125,33300.0
2015-04-29 14:00:00,83.88,83.89,83.29,83.32,111900.0,75.8396,75.8487,75.3062,75.3333,111900.0
2015-04-29 14:05:00,83.34,83.52,83.29,83.5,66400.0,75.3514,75.5141,75.3062,75.496,66400.0
2015-04-29 14:10:00,83.47,83.51,83.23,83.26,57000.0,75.4689,75.5051,75.2519,75.279,57000.0
2015-04-29 14:15:00,83.26,83.59,83.25,83.55,53400.0,75.279,75.5774,75.27,75.5413,53400.0
2015-04-29 14:20:00,83.55,83.63,83.44,83.62,123600.0,75.5413,75.6136,75.4418,75.6045,123600.0
2015-04-29 14:25:00,83.62,83.66,83.5,83.58,31200.0,75.6045,75.6407,75.496,75.5684,31200.0
2015-04-29 14:30:00,83.58,83.97,83.55,83.9,64600.0,75.5684,75.921,75.5413,75.8577,64600.0
2015-04-29 14:35:00,83.9,83.9,83.67,83.67,38900.0,75.8577,75.8577,75.6497,75.6497,38900.0
2015-04-29 14:40:00,83.71,83.87,83.71,83.82,32300.0,75.6859,75.8306,75.6859,75.7854,32300.0
2015-04-29 14:45:00,83.84,83.84,83.76,83.82,35400.0,75.8035,75.8035,75.7311,75.7854,35400.0
2015-04-29 14:50:00,83.81,83.92,83.75,83.89,56200.0,75.7763,75.8758,75.7221,75.8487,56200.0
2015-04-29 14:55:00,83.89,83.99,83.88,83.98,60700.0,75.8487,75.9391,75.8396,75.93,60700.0
2015-04-29 15:00:00,83.97,84.06,83.94,83.99,90000.0,75.921,76.0024,75.8939,75.9391,90000.0
2015-04-29 15:05:00,83.98,84.05,83.97,83.98,85400.0,75.93,75.9933,75.921,75.93,85400.0
2015-04-29 15:10:00,83.98,84.11,83.89,84.03,111800.0,75.93,76.0476,75.8487,75.9752,111800.0
2015-04-29 15:15:00,84.03,84.2,84.03,84.17,116400.0,75.9752,76.1289,75.9752,76.1018,116400.0
2015-04-29 15:20:00,84.19,84.28,84.12,84.15,105500.0,76.1199,76.2013,76.0566,76.0837,105500.0
2015-04-29 15:25:00,84.16,84.16,83.97,84.04,90500.0,76.0928,76.0928,75.921,75.9843,90500.0
2015-04-29 15:30:00,84.03,84.06,83.97,84.06,123000.0,75.9752,76.0024,75.921,76.0024,123000.0
2015-04-29 15:35:00,84.06,84.28,84.05,84.2,125800.0,76.0024,76.2013,75.9933,76.1289,125800.0
2015-04-29 15:40:00,84.2,84.33,84.19,84.25,158100.0,76.1289,76.2465,76.1199,76.1742,158100.0
2015-04-29 15:45:00,84.23,84.26,83.9,83.95,140000.0,76.1561,76.1832,75.8577,75.9029,140000.0
2015-04-29 15:50:00,83.94,83.94,83.71,83.79,184500.0,75.8939,75.8939,75.6859,75.7582,184500.0
2015-04-29 15:55:00,83.79,84.0,83.78,83.87,193400.0,75.7582,75.9481,75.7492,75.8306,193400.0
2015-04-30 09:30:00,82.3,82.71,81.55,81.91,169400.0,74.4111,74.7818,73.733,74.0585,169400.0
2015-04-30 09:35:00,81.85,82.03,81.42,81.86,112600.0,74.0042,74.167,73.6154,74.0132,112600.0
2015-04-30 09:40:00,81.89,81.91,80.62,81.06,157300.0,74.0404,74.0585,72.8921,73.2899,157300.0
2015-04-30 09:45:00,81.08,81.63,81.08,81.43,89400.0,73.308,73.8053,73.308,73.6245,89400.0
2015-04-30 09:50:00,81.43,81.61,81.29,81.43,114500.0,73.6245,73.7872,73.4979,73.6245,114500.0
2015-04-30 09:55:00,81.44,81.78,81.29,81.72,95800.0,73.6335,73.9409,73.4979,73.8867,95800.0
2015-04-30 10:00:00,81.75,81.75,81.34,81.39,114100.0,73.9138,73.9138,73.5431,73.5883,114100.0
2015-04-30 10:05:00,81.39,81.45,81.08,81.11,67600.0,73.5883,73.6425,73.308,73.3351,67600.0
2015-04-30 10:10:00,81.07,81.08,80.71,80.73,114300.0,73.299,73.308,72.9735,72.9916,114300.0
2015-04-30 10:15:00,80.73,80.83,80.39,80.41,52200.0,72.9916,73.082,72.6842,72.7022,52200.0
2015-04-30 10:20:00,80.42,80.6,80.15,80.28,86200.0,72.7113,72.874,72.4672,72.5847,86200.0
2015-04-30 10:25:00,80.24,80.42,80.2,80.39,92900.0,72.5485,72.7113,72.5124,72.6842,92900.0
2015-04-30 10:30:00,80.39,80.64,80.26,80.55,83700.0,72.6842,72.9102,72.5666,72.8288,83700.0
2015-04-30 10:35:00,80.57,81.0,80.44,80.47,90200.0,72.8469,73.2357,72.7294,72.7565,90200.0
2015-04-30 10:40:00,80.48,80.96,80.34,80.9,71700.0,72.7655,73.1995,72.6389,73.1453,71700.0
2015-04-30 10:45:00,80.95,81.45,80.92,81.43,89100.0,73.1905,73.6425,73.1634,73.6245,89100.0
2015-04-30 10:50:00,81.45,81.46,80.85,80.87,88300.0,73.6425,73.6516,73.1001,73.1181,88300.0
2015-04-30 10:55:00,80.87,81.06,80.77,80.8,56600.0,73.1181,73.2899,73.0277,73.0549,56600.0
2015-04-30 11:00:00,80.81,80.81,80.57,80.61,105600.0,73.0639,73.0639,72.8469,72.8831,105600.0
2015-04-30 11:05:00,80.61,80.73,80.43,80.56,107900.0,72.8831,72.9916,72.7203,72.8379,107900.0
2015-04-30 11:10:00,80.58,80.72,80.53,80.66,31100.0,72.8559,72.9825,72.8107,72.9283,31100.0
2015-04-30 11:15:00,80.66,80.74,80.62,80.7,19800.0,72.9283,73.0006,72.8921,72.9644,19800.0
2015-04-30 11:20:00,80.71,80.79,80.66,80.72,47600.0,72.9735,73.0458,72.9283,72.9825,47600.0
2015-04-30 11:25:00,80.71,80.71,80.53,80.56,59100.0,72.9735,72.9735,72.8107,72.8379,59100.0
2015-04-30 11:30:00,80.57,80.59,80.5,80.52,30300.0,72.8469,72.865,72.7836,72.8017,30300.0
2015-04-30 11:35:00,80.5,80.66,80.48,80.66,39300.0,72.7836,72.9283,72.7655,72.9283,39300.0
2015-04-30 11:40:00,80.66,80.71,80.51,80.57,32000.0,72.9283,72.9735,72.7927,72.8469,32000.0
2015-04-30 11:45:00,80.57,80.59,80.52,80.53,35900.0,72.8469,72.865,72.8017,72.8107,35900.0
2015-04-30 11:50:00,80.53,80.53,80.03,80.05,51400.0,72.8107,72.8107,72.3587,72.3767,51400.0
2015-04-30 11:55:00,80.09,80.11,79.89,80.02,68900.0,72.4129,72.431,72.2321,72.3496,68900.0
2015-04-30 12:00:00,80.05,80.23,80.03,80.12,38200.0,72.3767,72.5395,72.3587,72.44,38200.0
2015-04-30 12:05:00,80.08,80.08,79.52,79.7,83500.0,72.4039,72.4039,71.8976,72.0603,83500.0
2015-04-30 12:10:00,79.69,79.76,79.48,79.67,68400.0,72.0513,72.1145,71.8614,72.0332,68400.0
2015-04-30 12:15:00,79.67,79.98,79.67,79.98,72000.0,72.0332,72.3135,72.0332,72.3135,72000.0
2015-04-30 12:20:00,79.98,80.06,79.87,80.04,41900.0,72.3135,72.3858,72.214,72.3677,41900.0
2015-04-30 12:25:00,80.03,80.05,79.86,79.96,47500.0,72.3587,72.3767,72.205,72.2954,47500.0
2015-04-30 12:30:00,79.96,79.99,79.84,79.94,38400.0,72.2954,72.3225,72.1869,72.2773,38400.0
2015-04-30 12:35:00,79.94,79.97,79.88,79.9,43100.0,72.2773,72.3044,72.223,72.2411,43100.0
2015-04-30 12:40:00,79.9,80.11,79.9,80.05,47800.0,72.2411,72.431,72.2411,72.3767,47800.0
2015-04-30 12:45:00,80.05,80.05,79.65,79.66,33000.0,72.3767,72.3767,72.0151,72.0241,33000.0
2015-04-30 12:50:00,79.65,79.85,79.65,79.77,49900.0,72.0151,72.1959,72.0151,72.1236,49900.0
2015-04-30 12:55:00,79.77,79.78,79.68,79.72,35500.0,72.1236,72.1326,72.0422,72.0784,35500.0
2015-04-30 13:00:00,79.73,79.81,79.68,79.77,32700.0,72.0874,72.1598,72.0422,72.1236,32700.0
2015-04-30 13:05:00,79.77,79.77,79.49,79.68,43300.0,72.1236,72.1236,71.8704,72.0422,43300.0
2015-04-30 13:10:00,79.7,79.73,79.57,79.57,23900.0,72.0603,72.0874,71.9428,71.9428,23900.0
2015-04-30 13:15:00,79.59,79.7,79.49,79.7,50700.0,71.9608,72.0603,71.8704,72.0603,50700.0
2015-04-30 13:20:00,79.68,79.68,79.5,79.53,28000.0,72.0422,72.0422,71.8795,71.9066,28000.0
2015-04-30 13:25:00,79.54,79.59,79.49,79.56,26100.0,71.9156,71.9608,71.8704,71.9337,26100.0
2015-04-30 13:30:00,79.54,79.72,79.49,79.72,22500.0,71.9156,72.0784,71.8704,72.0784,22500.0
2015-04-30 13:35:00,79.72,79.74,79.47,79.48,31700.0,72.0784,72.0965,71.8523,71.8614,31700.0
2015-04-30 13:40:00,79.49,79.63,79.49,79.6,19900.0,71.8704,71.997,71.8704,71.9699,19900.0
2015-04-30 13:45:00,79.6,79.61,79.54,79.58,43800.0,71.9699,71.9789,71.9156,71.9518,43800.0
2015-04-30 13:50:00,79.56,79.85,79.56,79.85,44800.0,71.9337,72.1959,71.9337,72.1959,44800.0
2015-04-30 13:55:00,79.83,80.07,79.77,80.05,56300.0,72.1778,72.3948,72.1236,72.3767,56300.0
2015-04-30 14:00:00,80.06,80.19,80.02,80.05,49900.0,72.3858,72.5033,72.3496,72.3767,49900.0
2015-04-30 14:05:00,80.05,80.11,79.94,80.09,48100.0,72.3767,72.431,72.2773,72.4129,48100.0
2015-04-30 14:10:00,80.11,80.32,80.06,80.22,25600.0,72.431,72.6209,72.3858,72.5305,25600.0
2015-04-30 14:15:00,80.21,80.25,80.05,80.22,35300.0,72.5214,72.5576,72.3767,72.5305,35300.0
2015-04-30 14:20:00,80.21,80.22,79.8,79.83,30200.0,72.5214,72.5305,72.1507,72.1778,30200.0
2015-04-30 14:25:00,79.83,80.02,79.8,79.89,19200.0,72.1778,72.3496,72.1507,72.2321,19200.0
2015-04-30 14:30:00,79.89,79.9,79.71,79.81,23800.0,72.2321,72.2411,72.0693,72.1598,23800.0
2015-04-30 14:35:00,79.81,79.96,79.8,79.96,24100.0,72.1598,72.2954,72.1507,72.2954,24100.0
2015-04-30 14:40:00,79.97,79.97,79.8,79.86,29600.0,72.3044,72.3044,72.1507,72.205,29600.0
2015-04-30 14:45:00,79.86,79.87,79.7,79.7,28900.0,72.205,72.214,72.0603,72.0603,28900.0
2015-04-30 14:50:00,79.7,79.91,79.66,79.86,22300.0,72.0603,72.2502,72.0241,72.205,22300.0
2015-04-30 14:55:00,79.84,79.85,79.58,79.58,25900.0,72.1869,72.1959,71.9518,71.9518,25900.0
2015-04-30 15:00:00,79.55,79.58,79.36,79.4,41100.0,71.9247,71.9518,71.7529,71.7891,41100.0
2015-04-30 15:05:00,79.4,79.47,79.32,79.41,29300.0,71.7891,71.8523,71.7167,71.7981,29300.0
2015-04-30 15:10:00,79.42,79.42,79.18,79.38,47300.0,71.8071,71.8071,71.5901,71.771,47300.0
2015-04-30 15:15:00,79.38,79.7,79.37,79.51,44300.0,71.771,72.0603,71.7619,71.8885,44300.0
2015-04-30 15:20:00,79.51,79.69,79.5,79.64,66800.0,71.8885,72.0513,71.8795,72.006,66800.0
2015-04-30 15:25:00,79.65,79.66,79.34,79.47,82100.0,72.0151,72.0241,71.7348,71.8523,82100.0
2015-04-30 15:30:00,79.45,79.81,79.43,79.77,46700.0,71.8343,72.1598,71.8162,72.1236,46700.0
2015-04-30 15:35:00,79.76,79.97,79.75,79.93,79300.0,72.1145,72.3044,72.1055,72.2682,79300.0
2015-04-30 15:40:00,79.91,80.0,79.86,79.89,83200.0,72.2502,72.3315,72.205,72.2321,83200.0
2015-04-30 15:45:00,79.88,79.97,79.85,79.97,99400.0,72.223,72.3044,72.1959,72.3044,99400.0
2015-04-30 15:50:00,79.96,79.96,79.7,79.94,161600.0,72.2954,72.2954,72.0603,72.2773,161600.0
2015-04-30 15:55:00,79.95,80.18,79.91,80.09,246100.0,72.2863,72.4943,72.2502,72.4129,246100.0
2015-05-01 09:30:00,80.65,81.3,80.65,81.17,52900.0,72.9192,73.5069,72.9192,73.3894,52900.0
2015-05-01 09:35:00,81.1,81.1,80.76,80.91,31600.0,73.3261,73.3261,73.0187,73.1543,31600.0
2015-05-01 09:40:00,80.9,81.56,80.9,81.4,38200.0,73.1453,73.742,73.1453,73.5973,38200.0
2015-05-01 09:45:00,81.38,81.83,81.31,81.71,32400.0,73.5793,73.9861,73.516,73.8776,32400.0
2015-05-01 09:50:00,81.72,81.75,81.03,81.2,16200.0,73.8867,73.9138,73.2628,73.4165,16200.0
2015-05-01 09:55:00,81.21,81.21,80.81,80.84,29000.0,73.4256,73.4256,73.0639,73.091,29000.0
2015-05-01 10:00:00,80.83,81.03,80.63,80.97,14600.0,73.082,73.2628,72.9012,73.2086,14600.0
2015-05-01 10:05:00,80.97,80.98,80.61,80.78,16200.0,73.2086,73.2176,72.8831,73.0368,16200.0
2015-05-01 10:10:00,80.82,80.94,80.67,80.67,19900.0,73.0729,73.1814,72.9373,72.9373,19900.0
2015-05-01 10:15:00,80.68,80.92,80.68,80.89,22700.0,72.9464,73.1634,72.9464,73.1362,22700.0
2015-05-01 10:20:00,80.87,81.17,80.87,81.0,16400.0,73.1181,73.3894,73.1181,73.2357,16400.0
2015-05-01 10:25:00,81.0,81.01,80.85,80.85,15900.0,73.2357,73.2447,73.1001,73.1001,15900.0
2015-05-01 10:30:00,80.86,81.0,80.86,80.96,10000.0,73.1091,73.2357,73.1091,73.1995,10000.0
2015-05-01 10:35:00,80.94,80.94,80.68,80.8,26300.0,73.1814,73.1814,72.9464,73.0549,26300.0
2015-05-01 10:40:00,80.74,80.76,80.52,80.59,12300.0,73.0006,73.0187,72.8017,72.865,12300.0
2015-05-01 10:45:00,80.59,80.59,80.46,80.57,18000.0,72.865,72.865,72.7474,72.8469,18000.0
2015-05-01 10:50:00,80.58,80.68,80.53,80.65,13000.0,72.8559,72.9464,72.8107,72.9192,13000.0
2015-05-01 10:55:00,80.68,80.72,80.6,80.7,12400.0,72.9464,72.9825,72.874,72.9644,12400.0
2015-05-01 11:00:00,80.71,80.82,80.7,80.75,14300.0,72.9735,73.0729,72.9644,73.0096,14300.0
2015-05-01 11:05:00,80.74,80.74,80.63,80.65,15900.0,73.0006,73.0006,72.9012,72.9192,15900.0
2015-05-01 11:10:00,80.64,80.69,80.63,80.69,11900.0,72.9102,72.9554,72.9012,72.9554,11900.0
2015-05-01 11:15:00,80.68,80.69,80.57,80.6,23300.0,72.9464,72.9554,72.8469,72.874,23300.0
2015-05-01 11:20:00,80.6,80.72,80.58,80.64,13400.0,72.874,72.9825,72.8559,72.9102,13400.0
2015-05-01 11:25:00,80.65,80.88,80.65,80.85,26300.0,72.9192,73.1272,72.9192,73.1001,26300.0
2015-05-01 11:30:00,80.88,80.94,80.83,80.83,12500.0,73.1272,73.1814,73.082,73.082,12500.0
2015-05-01 11:35:00,80.82,80.82,80.67,80.72,14300.0,73.0729,73.0729,72.9373,72.9825,14300.0
2015-05-01 11:40:00,80.71,80.75,80.56,80.57,16100.0,72.9735,73.0096,72.8379,72.8469,16100.0
2015-05-01 11:45:00,80.57,80.6,80.42,80.42,20500.0,72.8469,72.874,72.7113,72.7113,20500.0
2015-05-01 11:50:00,80.4,80.47,80.39,80.44,12600.0,72.6932,72.7565,72.6842,72.7294,12600.0
2015-05-01 11:55:00,80.43,80.52,80.39,80.49,13200.0,72.7203,72.8017,72.6842,72.7746,13200.0
2015-05-01 12:00:00,80.5,80.61,80.47,80.61,10900.0,72.7836,72.8831,72.7565,72.8831,10900.0
2015-05-01 12:05:00,80.61,80.62,80.5,80.61,9600.0,72.8831,72.8921,72.7836,72.8831,9600.0
2015-05-01 12:10:00,80.61,80.7,80.6,80.66,8700.0,72.8831,72.9644,72.874,72.9283,8700.0
2015-05-01 12:15:00,80.67,80.82,80.67,80.7,10100.0,72.9373,73.0729,72.9373,72.9644,10100.0
2015-05-01 12:20:00,80.74,80.85,80.73,80.85,25800.0,73.0006,73.1001,72.9916,73.1001,25800.0
2015-05-01 12:25:00,80.85,80.85,80.63,80.65,12500.0,73.1001,73.1001,72.9012,72.9192,12500.0
2015-05-01 12:30:00,80.66,80.85,80.66,80.85,12900.0,72.9283,73.1001,72.9283,73.1001,12900.0
2015-05-01 12:35:00,80.85,80.93,80.81,80.92,11700.0,73.1001,73.1724,73.0639,73.1634,11700.0
2015-05-01 12:40:00,80.92,80.93,80.83,80.83,8600.0,73.1634,73.1724,73.082,73.082,8600.0
2015-05-01 12:45:00,80.84,80.89,80.82,80.86,10400.0,73.091,73.1362,73.0729,73.1091,10400.0
2015-05-01 12:50:00,80.84,80.89,80.79,80.84,11000.0,73.091,73.1362,73.0458,73.091,11000.0
2015-05-01 12:55:00,80.83,80.92,80.83,80.92,12900.0,73.082,73.1634,73.082,73.1634,12900.0
2015-05-01 13:00:00,80.92,80.98,80.86,80.98,14700.0,73.1634,73.2176,73.1091,73.2176,14700.0
2015-05-01 13:05:00,80.99,81.0,80.91,80.97,18200.0,73.2266,73.2357,73.1543,73.2086,18200.0
2015-05-01 13:10:00,80.97,80.98,80.92,80.97,11500.0,73.2086,73.2176,73.1634,73.2086,11500.0
2015-05-01 13:15:00,80.97,81.01,80.96,81.01,11000.0,73.2086,73.2447,73.1995,73.2447,11000.0
2015-05-01 13:20:00,81.01,81.04,80.95,81.01,13200.0,73.2447,73.2718,73.1905,73.2447,13200.0
2015-05-01 13:25:00,81.0,81.0,80.94,80.94,9600.0,73.2357,73.2357,73.1814,73.1814,9600.0
2015-05-01 13:30:00,80.95,80.99,80.94,80.96,9000.0,73.1905,73.2266,73.1814,73.1995,9000.0
2015-05-01 13:35:00,80.95,80.95,80.84,80.94,8700.0,73.1905,73.1905,73.091,73.1814,8700.0
2015-05-01 13:40:00,80.94,80.94,80.76,80.78,9600.0,73.1814,73.1814,73.0187,73.0368,9600.0
2015-05-01 13:45:00,80.78,80.79,80.71,80.79,9400.0,73.0368,73.0458,72.9735,73.0458,9400.0
2015-05-01 13:50:00,80.79,81.05,80.78,81.01,18200.0,73.0458,73.2809,73.0368,73.2447,18200.0
2015-05-01 13:55:00,81.03,81.04,80.87,80.87,7800.0,73.2628,73.2718,73.1181,73.1181,7800.0
2015-05-01 14:00:00,80.88,80.95,80.87,80.89,12400.0,73.1272,73.1905,73.1181,73.1362,12400.0
2015-05-01 14:05:00,80.89,81.02,80.88,80.92,12200.0,73.1362,73.2538,73.1272,73.1634,12200.0
2015-05-01 14:10:00,80.94,81.04,80.91,80.91,6800.0,73.1814,73.2718,73.1543,73.1543,6800.0
2015-05-01 14:15:00,80.89,80.92,80.84,80.92,9400.0,73.1362,73.1634,73.091,73.1634,9400.0
2015-05-01 14:20:00,80.92,81.0,80.88,80.93,11000.0,73.1634,73.2357,73.1272,73.1724,11000.0
2015-05-01 14:25:00,80.93,81.03,80.89,81.03,12700.0,73.1724,73.2628,73.1362,73.2628,12700.0
2015-05-01 14:30:00,81.03,81.04,80.93,80.93,10000.0,73.2628,73.2718,73.1724,73.1724,10000.0
2015-05-01 14:35:00,80.94,80.94,80.92,80.94,7300.0,73.1814,73.1814,73.1634,73.1814,7300.0
2015-05-01 14:40:00,80.94,80.94,80.86,80.87,14800.0,73.1814,73.1814,73.1091,73.1181,14800.0
2015-05-01 14:45:00,80.87,80.87,80.81,80.83,8600.0,73.1181,73.1181,73.0639,73.082,8600.0
2015-05-01 14:50:00,80.83,80.83,80.67,80.72,19000.0,73.082,73.082,72.9373,72.9825,19000.0
2015-05-01 14:55:00,80.72,80.72,80.63,80.7,12700.0,72.9825,72.9825,72.9012,72.9644,12700.0
2015-05-01 15:00:00,80.72,80.78,80.72,80.74,15900.0,72.9825,73.0368,72.9825,73.0006,15900.0
2015-05-01 15:05:00,80.75,80.76,80.7,80.73,18300.0,73.0096,73.0187,72.9644,72.9916,18300.0
2015-05-01 15:10:00,80.72,80.73,80.66,80.73,21600.0,72.9825,72.9916,72.9283,72.9916,21600.0
2015-05-01 15:15:00,80.73,80.78,80.7,80.74,26100.0,72.9916,73.0368,72.9644,73.0006,26100.0
2015-05-01 15:20:00,80.73,80.79,80.69,80.73,27000.0,72.9916,73.0458,72.9554,72.9916,27000.0
2015-05-01 15:25:00,80.72,80.73,80.6,80.62,21200.0,72.9825,72.9916,72.874,72.8921,21200.0
2015-05-01 15:30:00,80.63,80.76,80.63,80.75,34200.0,72.9012,73.0187,72.9012,73.0096,34200.0
2015-05-01 15:35:00,80.75,80.79,80.74,80.77,31500.0,73.0096,73.0458,73.0006,73.0277,31500.0
2015-05-01 15:40:00,80.78,80.89,80.78,80.81,35700.0,73.0368,73.1362,73.0368,73.0639,35700.0
2015-05-01 15:45:00,80.82,80.85,80.8,80.84,40700.0,73.0729,73.1001,73.0549,73.091,40700.0
2015-05-01 15:50:00,80.84,80.96,80.84,80.92,79300.0,73.091,73.1995,73.091,73.1634,79300.0
2015-05-01 15:55:00,80.92,81.02,80.92,80.95,103600.0,73.1634,73.2538,73.1634,73.1905,103600.0
2015-05-04 09:30:00,81.01,81.02,80.68,80.8,34500.0,73.2447,73.2538,72.9464,73.0549,34500.0
2015-05-04 09:35:00,80.84,81.0,80.74,80.76,12100.0,73.091,73.2357,73.0006,73.0187,12100.0
2015-05-04 09:40:00,80.75,81.28,80.75,81.2,15900.0,73.0096,73.4888,73.0096,73.4165,15900.0
2015-05-04 09:45:00,81.21,81.24,80.78,80.87,13500.0,73.4256,73.4527,73.0368,73.1181,13500.0
2015-05-04 09:50:00,80.93,81.19,80.89,80.97,22800.0,73.1724,73.4075,73.1362,73.2086,22800.0
2015-05-04 09:55:00,81.0,81.17,80.96,81.17,21400.0,73.2357,73.3894,73.1995,73.3894,21400.0
2015-05-04 10:00:00,81.17,81.2,80.93,81.14,7500.0,73.3894,73.4165,73.1724,73.3623,7500.0
2015-05-04 10:05:00,81.16,81.21,81.02,81.02,6600.0,73.3803,73.4256,73.2538,73.2538,6600.0
2015-05-04 10:10:00,80.99,81.01,80.78,80.79,15800.0,73.2266,73.2447,73.0368,73.0458,15800.0
2015-05-04 10:15:00,80.78,80.92,80.72,80.81,18000.0,73.0368,73.1634,72.9825,73.0639,18000.0
2015-05-04 10:20:00,80.81,80.99,80.81,80.99,11400.0,73.0639,73.2266,73.0639,73.2266,11400.0
2015-05-04 10:25:00,80.98,80.98,80.85,80.88,10900.0,73.2176,73.2176,73.1001,73.1272,10900.0
2015-05-04 10:30:00,80.88,80.91,80.69,80.69,10900.0,73.1272,73.1543,72.9554,72.9554,10900.0
2015-05-04 10:35:00,80.67,80.7,80.53,80.53,21900.0,72.9373,72.9644,72.8107,72.8107,21900.0
2015-05-04 10:40:00,80.52,80.54,80.32,80.49,43300.0,72.8017,72.8198,72.6209,72.7746,43300.0
2015-05-04 10:45:00,80.49,80.54,80.48,80.52,9500.0,72.7746,72.8198,72.7655,72.8017,9500.0
2015-05-04 10:50:00,80.5,80.51,80.38,80.42,15800.0,72.7836,72.7927,72.6751,72.7113,15800.0
2015-05-04 10:55:00,80.42,80.58,80.42,80.56,26500.0,72.7113,72.8559,72.7113,72.8379,26500.0
2015-05-04 11:00:00,80.58,80.61,80.36,80.36,47900.0,72.8559,72.8831,72.657,72.657,47900.0
2015-05-04 11:05:00,80.36,80.47,80.36,80.39,12500.0,72.657,72.7565,72.657,72.6842,12500.0
2015-05-04 11:10:00,80.39,80.4,80.23,80.26,16200.0,72.6842,72.6932,72.5395,72.5666,16200.0
2015-05-04 11:15:00,80.24,80.45,80.16,80.45,25300.0,72.5485,72.7384,72.4762,72.7384,25300.0
2015-05-04 11:20:00,80.46,80.48,80.27,80.33,13600.0,72.7474,72.7655,72.5757,72.6299,13600.0
2015-05-04 11:25:00,80.32,80.37,80.27,80.28,7800.0,72.6209,72.6661,72.5757,72.5847,7800.0
2015-05-04 11:30:00,80.26,80.27,80.12,80.13,13600.0,72.5666,72.5757,72.44,72.4491,13600.0
2015-05-04 11:35:00,80.12,80.17,80.07,80.08,10400.0,72.44,72.4852,72.3948,72.4039,10400.0
2015-05-04 11:40:00,80.07,80.13,80.06,80.07,9900.0,72.3948,72.4491,72.3858,72.3948,9900.0
2015-05-04 11:45:00,80.08,80.19,80.08,80.17,7300.0,72.4039,72.5033,72.4039,72.4852,7300.0
2015-05-04 11:50:00,80.18,80.29,80.18,80.29,23700.0,72.4943,72.5937,72.4943,72.5937,23700.0
2015-05-04 11:55:00,80.3,80.35,80.26,80.27,9000.0,72.6028,72.648,72.5666,72.5757,9000.0
2015-05-04 12:00:00,80.27,80.31,80.19,80.29,21500.0,72.5757,72.6118,72.5033,72.5937,21500.0
2015-05-04 12:05:00,80.28,80.5,80.28,80.5,20700.0,72.5847,72.7836,72.5847,72.7836,20700.0
2015-05-04 12:10:00,80.49,80.62,80.48,80.49,25100.0,72.7746,72.8921,72.7655,72.7746,25100.0
2015-05-04 12:15:00,80.52,80.55,80.49,80.49,12300.0,72.8017,72.8288,72.7746,72.7746,12300.0
2015-05-04 12:20:00,80.47,80.47,80.36,80.41,7100.0,72.7565,72.7565,72.657,72.7022,7100.0
2015-05-04 12:25:00,80.42,80.49,80.36,80.4,17300.0,72.7113,72.7746,72.657,72.6932,17300.0
2015-05-04 12:30:00,80.42,80.48,80.35,80.44,7700.0,72.7113,72.7655,72.648,72.7294,7700.0
2015-05-04 12:35:00,80.42,80.42,80.37,80.39,37200.0,72.7113,72.7113,72.6661,72.6842,37200.0
2015-05-04 12:40:00,80.37,80.45,80.33,80.33,7000.0,72.6661,72.7384,72.6299,72.6299,7000.0
2015-05-04 12:45:00,80.33,80.35,80.23,80.23,6700.0,72.6299,72.648,72.5395,72.5395,6700.0
2015-05-04 12:50:00,80.24,80.46,80.23,80.45,17100.0,72.5485,72.7474,72.5395,72.7384,17100.0
2015-05-04 12:55:00,80.46,80.5,80.42,80.42,6200.0,72.7474,72.7836,72.7113,72.7113,6200.0
2015-05-04 13:00:00,80.41,80.46,80.33,80.46,7900.0,72.7022,72.7474,72.6299,72.7474,7900.0
2015-05-04 13:05:00,80.45,80.45,80.29,80.38,16000.0,72.7384,72.7384,72.5937,72.6751,16000.0
2015-05-04 13:10:00,80.37,80.44,80.36,80.41,13600.0,72.6661,72.7294,72.657,72.7022,13600.0
2015-05-04 13:15:00,80.41,80.55,80.41,80.55,10700.0,72.7022,72.8288,72.7022,72.8288,10700.0
2015-05-04 13:20:00,80.52,80.52,80.44,80.48,11400.0,72.8017,72.8017,72.7294,72.7655,11400.0
2015-05-04 13:25:00,80.46,80.58,80.45,80.56,10400.0,72.7474,72.8559,72.7384,72.8379,10400.0
2015-05-04 13:30:00,80.57,80.58,80.49,80.52,7700.0,72.8469,72.8559,72.7746,72.8017,7700.0
2015-05-04 13:35:00,80.53,80.67,80.5,80.62,16000.0,72.8107,72.9373,72.7836,72.8921,16000.0
2015-05-04 13:40:00,80.65,80.74,80.63,80.74,10400.0,72.9192,73.0006,72.9012,73.0006,10400.0
2015-05-04 13:45:00,80.75,80.76,80.58,80.58,11400.0,73.0096,73.0187,72.8559,72.8559,11400.0
2015-05-04 13:50:00,80.59,80.69,80.59,80.6,8100.0,72.865,72.9554,72.865,72.874,8100.0
2015-05-04 13:55:00,80.61,80.64,80.57,80.61,13700.0,72.8831,72.9102,72.8469,72.8831,13700.0
2015-05-04 14:00:00,80.62,80.7,80.62,80.66,10200.0,72.8921,72.9644,72.8921,72.9283,10200.0
2015-05-04 14:05:00,80.65,80.74,80.61,80.7,9100.0,72.9192,73.0006,72.8831,72.9644,9100.0
2015-05-04 14:10:00,80.71,80.73,80.65,80.71,8400.0,72.9735,72.9916,72.9192,72.9735,8400.0
2015-05-04 14:15:00,80.72,80.81,80.69,80.79,10800.0,72.9825,73.0639,72.9554,73.0458,10800.0
2015-05-04 14:20:00,80.8,80.81,80.74,80.78,6700.0,73.0549,73.0639,73.0006,73.0368,6700.0
2015-05-04 14:25:00,80.77,80.77,80.71,80.76,11900.0,73.0277,73.0277,72.9735,73.0187,11900.0
2015-05-04 14:30:00,80.76,80.78,80.72,80.77,7000.0,73.0187,73.0368,72.9825,73.0277,7000.0
2015-05-04 14:35:00,80.78,80.86,80.75,80.85,19300.0,73.0368,73.1091,73.0096,73.1001,19300.0
2015-05-04 14:40:00,80.86,80.86,80.72,80.72,9400.0,73.1091,73.1091,72.9825,72.9825,9400.0
2015-05-04 14:45:00,80.71,80.73,80.64,80.69,12400.0,72.9735,72.9916,72.9102,72.9554,12400.0
2015-05-04 14:50:00,80.67,80.74,80.63,80.71,10000.0,72.9373,73.0006,72.9012,72.9735,10000.0
2015-05-04 14:55:00,80.69,80.75,80.67,80.7,19000.0,72.9554,73.0096,72.9373,72.9644,19000.0
2015-05-04 15:00:00,80.69,80.7,80.6,80.6,9800.0,72.9554,72.9644,72.874,72.874,9800.0
2015-05-04 15:05:00,80.6,80.69,80.55,80.65,16100.0,72.874,72.9554,72.8288,72.9192,16100.0
2015-05-04 15:10:00,80.63,80.72,80.62,80.69,12000.0,72.9012,72.9825,72.8921,72.9554,12000.0
2015-05-04 15:15:00,80.68,80.69,80.62,80.67,11900.0,72.9464,72.9554,72.8921,72.9373,11900.0
2015-05-04 15:20:00,80.67,80.77,80.66,80.7,15700.0,72.9373,73.0277,72.9283,72.9644,15700.0
2015-05-04 15:25:00,80.7,80.74,80.67,80.71,21800.0,72.9644,73.0006,72.9373,72.9735,21800.0
2015-05-04 15:30:00,80.72,80.72,80.62,80.62,25300.0,72.9825,72.9825,72.8921,72.8921,25300.0
2015-05-04 15:35:00,80.62,80.64,80.55,80.55,32500.0,72.8921,72.9102,72.8288,72.8288,32500.0
2015-05-04 15:40:00,80.57,80.57,80.5,80.56,29200.0,72.8469,72.8469,72.7836,72.8379,29200.0
2015-05-04 15:45:00,80.56,80.56,80.49,80.53,43300.0,72.8379,72.8379,72.7746,72.8107,43300.0
2015-05-04 15:50:00,80.51,80.6,80.51,80.56,44300.0,72.7927,72.874,72.7927,72.8379,44300.0
2015-05-04 15:55:00,80.56,80.57,80.47,80.51,51000.0,72.8379,72.8469,72.7565,72.7927,51000.0
2015-05-05 09:30:00,80.28,80.31,79.8,80.1,39800.0,72.5847,72.6118,72.1507,72.422,39800.0
2015-05-05 09:35:00,80.07,80.14,79.63,79.64,27000.0,72.3948,72.4581,71.997,72.006,27000.0
2015-05-05 09:40:00,79.63,79.78,79.57,79.75,39400.0,71.997,72.1326,71.9428,72.1055,39400.0
2015-05-05 09:45:00,79.76,79.95,79.58,79.58,19000.0,72.1145,72.2863,71.9518,71.9518,19000.0
2015-05-05 09:50:00,79.54,79.56,79.38,79.46,19400.0,71.9156,71.9337,71.771,71.8433,19400.0
2015-05-05 09:55:00,79.46,79.53,79.37,79.38,44000.0,71.8433,71.9066,71.7619,71.771,44000.0
2015-05-05 10:00:00,79.39,79.4,79.16,79.19,39700.0,71.78,71.7891,71.5721,71.5992,39700.0
2015-05-05 10:05:00,79.19,79.37,79.18,79.36,30800.0,71.5992,71.7619,71.5901,71.7529,30800.0
2015-05-05 10:10:00,79.36,79.4,79.23,79.31,34900.0,71.7529,71.7891,71.6353,71.7077,34900.0
2015-05-05 10:15:00,79.31,79.38,79.14,79.22,19000.0,71.7077,71.771,71.554,71.6263,19000.0
2015-05-05 10:20:00,79.2,79.38,79.01,79.25,37400.0,71.6082,71.771,71.4364,71.6534,37400.0
2015-05-05 10:25:00,79.24,79.32,79.19,79.26,17700.0,71.6444,71.7167,71.5992,71.6625,17700.0
2015-05-05 10:30:00,79.24,79.26,79.09,79.13,16400.0,71.6444,71.6625,71.5088,71.5449,16400.0
2015-05-05 10:35:00,79.13,79.29,79.1,79.12,19300.0,71.5449,71.6896,71.5178,71.5359,19300.0
2015-05-05 10:40:00,79.12,79.18,79.01,79.18,21200.0,71.5359,71.5901,71.4364,71.5901,21200.0
2015-05-05 10:45:00,79.16,79.33,79.12,79.27,23600.0,71.5721,71.7258,71.5359,71.6715,23600.0
2015-05-05 10:50:00,79.27,79.36,79.07,79.07,16000.0,71.6715,71.7529,71.4907,71.4907,16000.0
2015-05-05 10:55:00,79.06,79.37,79.01,79.12,90200.0,71.4816,71.7619,71.4364,71.5359,90200.0
2015-05-05 11:00:00,79.1,79.11,78.87,78.9,26400.0,71.5178,71.5269,71.3099,71.337,26400.0
2015-05-05 11:05:00,78.87,78.89,78.78,78.8,36800.0,71.3099,71.3279,71.2285,71.2466,36800.0
2015-05-05 11:10:00,78.8,78.91,78.77,78.89,20400.0,71.2466,71.346,71.2194,71.3279,20400.0
2015-05-05 11:15:00,78.88,78.92,78.78,78.83,19800.0,71.3189,71.3551,71.2285,71.2737,19800.0
2015-05-05 11:20:00,78.83,78.83,78.67,78.67,18300.0,71.2737,71.2737,71.129,71.129,18300.0
2015-05-05 11:25:00,78.67,78.75,78.62,78.68,24300.0,71.129,71.2014,71.0838,71.1381,24300.0
2015-05-05 11:30:00,78.68,78.74,78.63,78.74,42700.0,71.1381,71.1923,71.0929,71.1923,42700.0
2015-05-05 11:35:00,78.75,78.79,78.67,78.69,33500.0,71.2014,71.2375,71.129,71.1471,33500.0
2015-05-05 11:40:00,78.68,78.72,78.64,78.66,14600.0,71.1381,71.1742,71.1019,71.12,14600.0
2015-05-05 11:45:00,78.65,78.68,78.58,78.65,21100.0,71.1109,71.1381,71.0477,71.1109,21100.0
2015-05-05 11:50:00,78.65,78.7,78.63,78.65,12400.0,71.1109,71.1562,71.0929,71.1109,12400.0
2015-05-05 11:55:00,78.67,78.72,78.66,78.7,9400.0,71.129,71.1742,71.12,71.1562,9400.0
2015-05-05 12:00:00,78.73,78.82,78.71,78.74,16600.0,71.1833,71.2646,71.1652,71.1923,16600.0
2015-05-05 12:05:00,78.75,78.85,78.75,78.84,20300.0,71.2014,71.2918,71.2014,71.2827,20300.0
2015-05-05 12:10:00,78.85,78.86,78.8,78.81,10700.0,71.2918,71.3008,71.2466,71.2556,10700.0
2015-05-05 12:15:00,78.8,78.91,78.79,78.9,23400.0,71.2466,71.346,71.2375,71.337,23400.0
2015-05-05 12:20:00,78.92,78.93,78.84,78.87,8500.0,71.3551,71.3641,71.2827,71.3099,8500.0
2015-05-05 12:25:00,78.89,78.9,78.81,78.83,13400.0,71.3279,71.337,71.2556,71.2737,13400.0
2015-05-05 12:30:00,78.84,78.9,78.81,78.89,11800.0,71.2827,71.337,71.2556,71.3279,11800.0
2015-05-05 12:35:00,78.89,78.9,78.8,78.81,12600.0,71.3279,71.337,71.2466,71.2556,12600.0
2015-05-05 12:40:00,78.8,78.82,78.75,78.79,18200.0,71.2466,71.2646,71.2014,71.2375,18200.0
2015-05-05 12:45:00,78.79,78.79,78.68,78.74,18100.0,71.2375,71.2375,71.1381,71.1923,18100.0
2015-05-05 12:50:00,78.74,78.77,78.65,78.69,17600.0,71.1923,71.2194,71.1109,71.1471,17600.0
2015-05-05 12:55:00,78.69,78.7,78.63,78.63,10800.0,71.1471,71.1562,71.0929,71.0929,10800.0
2015-05-05 13:00:00,78.63,78.66,78.58,78.59,24400.0,71.0929,71.12,71.0477,71.0567,24400.0
2015-05-05 13:05:00,78.58,78.58,78.5,78.51,24500.0,71.0477,71.0477,70.9753,70.9844,24500.0
2015-05-05 13:10:00,78.5,78.54,78.35,78.37,31400.0,70.9753,71.0115,70.8397,70.8578,31400.0
2015-05-05 13:15:00,78.39,78.48,78.34,78.4,19900.0,70.8759,70.9572,70.8307,70.8849,19900.0
2015-05-05 13:20:00,78.39,78.39,78.25,78.31,36600.0,70.8759,70.8759,70.7493,70.8035,36600.0
2015-05-05 13:25:00,78.31,78.44,78.31,78.43,9800.0,70.8035,70.9211,70.8035,70.912,9800.0
2015-05-05 13:30:00,78.42,78.49,78.41,78.45,21400.0,70.903,70.9663,70.894,70.9301,21400.0
2015-05-05 13:35:00,78.46,78.5,78.37,78.47,42600.0,70.9392,70.9753,70.8578,70.9482,42600.0
2015-05-05 13:40:00,78.47,78.51,78.36,78.36,14500.0,70.9482,70.9844,70.8487,70.8487,14500.0
2015-05-05 13:45:00,78.37,78.5,78.35,78.45,20200.0,70.8578,70.9753,70.8397,70.9301,20200.0
2015-05-05 13:50:00,78.46,78.49,78.33,78.37,14300.0,70.9392,70.9663,70.8216,70.8578,14300.0
2015-05-05 13:55:00,78.35,78.41,78.32,78.37,14300.0,70.8397,70.894,70.8126,70.8578,14300.0
2015-05-05 14:00:00,78.38,78.38,78.28,78.28,13500.0,70.8668,70.8668,70.7764,70.7764,13500.0
2015-05-05 14:05:00,78.29,78.43,78.23,78.41,24400.0,70.7855,70.912,70.7312,70.894,24400.0
2015-05-05 14:10:00,78.42,78.48,78.41,78.43,15100.0,70.903,70.9572,70.894,70.912,15100.0
2015-05-05 14:15:00,78.43,78.51,78.41,78.5,15000.0,70.912,70.9844,70.894,70.9753,15000.0
2015-05-05 14:20:00,78.51,78.55,78.4,78.48,20000.0,70.9844,71.0205,70.8849,70.9572,20000.0
2015-05-05 14:25:00,78.48,78.49,78.37,78.39,14000.0,70.9572,70.9663,70.8578,70.8759,14000.0
2015-05-05 14:30:00,78.39,78.42,78.28,78.42,20200.0,70.8759,70.903,70.7764,70.903,20200.0
2015-05-05 14:35:00,78.41,78.49,78.39,78.43,14200.0,70.894,70.9663,70.8759,70.912,14200.0
2015-05-05 14:40:00,78.42,78.42,78.26,78.29,14500.0,70.903,70.903,70.7583,70.7855,14500.0
2015-05-05 14:45:00,78.28,78.35,78.26,78.26,20900.0,70.7764,70.8397,70.7583,70.7583,20900.0
2015-05-05 14:50:00,78.27,78.31,78.19,78.31,19400.0,70.7674,70.8035,70.695,70.8035,19400.0
2015-05-05 14:55:00,78.3,78.47,78.28,78.46,16000.0,70.7945,70.9482,70.7764,70.9392,16000.0
2015-05-05 15:00:00,78.46,78.53,78.37,78.38,21500.0,70.9392,71.0024,70.8578,70.8668,21500.0
2015-05-05 15:05:00,78.4,78.42,78.29,78.3,20800.0,70.8849,70.903,70.7855,70.7945,20800.0
2015-05-05 15:10:00,78.31,78.44,78.3,78.44,22300.0,70.8035,70.9211,70.7945,70.9211,22300.0
2015-05-05 15:15:00,78.43,78.46,78.38,78.38,21600.0,70.912,70.9392,70.8668,70.8668,21600.0
2015-05-05 15:20:00,78.38,78.4,78.34,78.39,44900.0,70.8668,70.8849,70.8307,70.8759,44900.0
2015-05-05 15:25:00,78.4,78.54,78.38,78.46,22600.0,70.8849,71.0115,70.8668,70.9392,22600.0
2015-05-05 15:30:00,78.46,78.63,78.44,78.63,51500.0,70.9392,71.0929,70.9211,71.0929,51500.0
2015-05-05 15:35:00,78.64,78.67,78.55,78.62,46500.0,71.1019,71.129,71.0205,71.0838,46500.0
2015-05-05 15:40:00,78.61,78.67,78.53,78.66,52700.0,71.0748,71.129,71.0024,71.12,52700.0
2015-05-05 15:45:00,78.66,78.67,78.47,78.47,45100.0,71.12,71.129,70.9482,70.9482,45100.0
2015-05-05 15:50:00,78.42,78.47,78.22,78.31,109300.0,70.903,70.9482,70.7222,70.8035,109300.0
2015-05-05 15:55:00,78.32,78.36,78.18,78.18,248400.0,70.8126,70.8487,70.686,70.686,248400.0
2015-05-06 09:30:00,78.35,78.67,78.3,78.53,25400.0,70.8397,71.129,70.7945,71.0024,25400.0
2015-05-06 09:35:00,78.51,78.57,78.27,78.32,24500.0,70.9844,71.0386,70.7674,70.8126,24500.0
2015-05-06 09:40:00,78.25,78.34,78.0,78.01,28200.0,70.7493,70.8307,70.5233,70.5323,28200.0
2015-05-06 09:45:00,78.03,78.25,77.91,78.25,17300.0,70.5504,70.7493,70.4419,70.7493,17300.0
2015-05-06 09:50:00,78.29,78.37,78.19,78.24,27700.0,70.7855,70.8578,70.695,70.7402,27700.0
2015-05-06 09:55:00,78.28,78.68,78.28,78.63,24200.0,70.7764,71.1381,70.7764,71.0929,24200.0
2015-05-06 10:00:00,78.64,78.7,78.48,78.69,71400.0,71.1019,71.1562,70.9572,71.1471,71400.0
2015-05-06 10:05:00,78.68,78.83,78.51,78.52,24900.0,71.1381,71.2737,70.9844,70.9934,24900.0
2015-05-06 10:10:00,78.52,78.72,78.43,78.71,28000.0,70.9934,71.1742,70.912,71.1652,28000.0
2015-05-06 10:15:00,78.71,78.98,78.65,78.92,22800.0,71.1652,71.4093,71.1109,71.3551,22800.0
2015-05-06 10:20:00,78.94,79.21,78.91,79.16,51500.0,71.3731,71.6173,71.346,71.5721,51500.0
2015-05-06 10:25:00,79.16,79.3,79.01,79.24,20800.0,71.5721,71.6986,71.4364,71.6444,20800.0
2015-05-06 10:30:00,79.25,79.27,78.95,79.04,26600.0,71.6534,71.6715,71.3822,71.4636,26600.0
2015-05-06 10:35:00,78.99,79.14,78.94,79.14,15200.0,71.4184,71.554,71.3731,71.554,15200.0
2015-05-06 10:40:00,79.14,79.4,79.14,79.24,22700.0,71.554,71.7891,71.554,71.6444,22700.0
2015-05-06 10:45:00,79.27,79.42,79.26,79.36,10300.0,71.6715,71.8071,71.6625,71.7529,10300.0
2015-05-06 10:50:00,79.34,79.35,79.17,79.22,22000.0,71.7348,71.7438,71.5811,71.6263,22000.0
2015-05-06 10:55:00,79.24,79.37,79.14,79.17,24600.0,71.6444,71.7619,71.554,71.5811,24600.0
2015-05-06 11:00:00,79.18,79.29,79.15,79.21,29300.0,71.5901,71.6896,71.563,71.6173,29300.0
2015-05-06 11:05:00,79.22,79.24,79.04,79.05,25400.0,71.6263,71.6444,71.4636,71.4726,25400.0
2015-05-06 11:10:00,79.01,79.01,78.84,78.86,31000.0,71.4364,71.4364,71.2827,71.3008,31000.0
2015-05-06 11:15:00,78.84,79.02,78.84,78.93,23800.0,71.2827,71.4455,71.2827,71.3641,23800.0
2015-05-06 11:20:00,78.94,79.0,78.8,78.99,10800.0,71.3731,71.4274,71.2466,71.4184,10800.0
2015-05-06 11:25:00,78.99,79.16,78.99,79.13,12100.0,71.4184,71.5721,71.4184,71.5449,12100.0
2015-05-06 11:30:00,79.15,79.24,79.12,79.13,12600.0,71.563,71.6444,71.5359,71.5449,12600.0
2015-05-06 11:35:00,79.11,79.12,78.88,78.94,16400.0,71.5269,71.5359,71.3189,71.3731,16400.0
2015-05-06 11:40:00,78.97,79.27,78.95,79.27,25300.0,71.4003,71.6715,71.3822,71.6715,25300.0
2015-05-06 11:45:00,79.29,79.33,79.22,79.22,13900.0,71.6896,71.7258,71.6263,71.6263,13900.0
2015-05-06 11:50:00,79.22,79.29,79.21,79.22,9000.0,71.6263,71.6896,71.6173,71.6263,9000.0
2015-05-06 11:55:00,79.24,79.25,79.12,79.22,15800.0,71.6444,71.6534,71.5359,71.6263,15800.0
2015-05-06 12:00:00,79.21,79.21,79.0,79.0,11400.0,71.6173,71.6173,71.4274,71.4274,11400.0
2015-05-06 12:05:00,78.99,79.01,78.94,78.95,13400.0,71.4184,71.4364,71.3731,71.3822,13400.0
2015-05-06 12:10:00,78.97,79.04,78.93,78.95,11100.0,71.4003,71.4636,71.3641,71.3822,11100.0
2015-05-06 12:15:00,78.95,79.08,78.93,79.08,17200.0,71.3822,71.4997,71.3641,71.4997,17200.0
2015-05-06 12:20:00,79.08,79.16,79.07,79.11,18700.0,71.4997,71.5721,71.4907,71.5269,18700.0
2015-05-06 12:25:00,79.12,79.12,79.02,79.1,16000.0,71.5359,71.5359,71.4455,71.5178,16000.0
2015-05-06 12:30:00,79.07,79.1,78.92,79.1,13500.0,71.4907,71.5178,71.3551,71.5178,13500.0
2015-05-06 12:35:00,79.12,79.17,79.03,79.14,14800.0,71.5359,71.5811,71.4545,71.554,14800.0
2015-05-06 12:40:00,79.16,79.19,79.06,79.06,8100.0,71.5721,71.5992,71.4816,71.4816,8100.0
2015-05-06 12:45:00,79.05,79.19,79.05,79.15,16800.0,71.4726,71.5992,71.4726,71.563,16800.0
2015-05-06 12:50:00,79.14,79.15,78.94,78.95,10100.0,71.554,71.563,71.3731,71.3822,10100.0
2015-05-06 12:55:00,78.95,79.12,78.95,79.06,9700.0,71.3822,71.5359,71.3822,71.4816,9700.0
2015-05-06 13:00:00,79.05,79.05,78.9,78.93,11400.0,71.4726,71.4726,71.337,71.3641,11400.0
2015-05-06 13:05:00,78.9,79.06,78.89,78.99,10200.0,71.337,71.4816,71.3279,71.4184,10200.0
2015-05-06 13:10:00,78.97,79.09,78.96,79.08,14000.0,71.4003,71.5088,71.3912,71.4997,14000.0
2015-05-06 13:15:00,79.07,79.07,78.95,79.03,9000.0,71.4907,71.4907,71.3822,71.4545,9000.0
2015-05-06 13:20:00,79.02,79.13,79.0,79.06,15300.0,71.4455,71.5449,71.4274,71.4816,15300.0
2015-05-06 13:25:00,79.06,79.06,78.87,78.91,9900.0,71.4816,71.4816,71.3099,71.346,9900.0
2015-05-06 13:30:00,78.92,78.96,78.85,78.86,16600.0,71.3551,71.3912,71.2918,71.3008,16600.0
2015-05-06 13:35:00,78.87,78.9,78.76,78.88,12100.0,71.3099,71.337,71.2104,71.3189,12100.0
2015-05-06 13:40:00,78.89,78.94,78.83,78.83,15600.0,71.3279,71.3731,71.2737,71.2737,15600.0
2015-05-06 13:45:00,78.84,78.84,78.71,78.76,21600.0,71.2827,71.2827,71.1652,71.2104,21600.0
2015-05-06 13:50:00,78.76,78.76,78.64,78.69,8400.0,71.2104,71.2104,71.1019,71.1471,8400.0
2015-05-06 13:55:00,78.7,78.81,78.69,78.78,9300.0,71.1562,71.2556,71.1471,71.2285,9300.0
2015-05-06 14:00:00,78.77,78.77,78.69,78.69,10300.0,71.2194,71.2194,71.1471,71.1471,10300.0
2015-05-06 14:05:00,78.7,78.76,78.65,78.75,13300.0,71.1562,71.2104,71.1109,71.2014,13300.0
2015-05-06 14:10:00,78.74,78.75,78.65,78.65,9800.0,71.1923,71.2014,71.1109,71.1109,9800.0
2015-05-06 14:15:00,78.64,78.75,78.6,78.75,14600.0,71.1019,71.2014,71.0657,71.2014,14600.0
2015-05-06 14:20:00,78.75,78.77,78.7,78.72,9000.0,71.2014,71.2194,71.1562,71.1742,9000.0
2015-05-06 14:25:00,78.71,78.83,78.65,78.8,12800.0,71.1652,71.2737,71.1109,71.2466,12800.0
2015-05-06 14:30:00,78.8,78.8,78.63,78.65,16300.0,71.2466,71.2466,71.0929,71.1109,16300.0
2015-05-06 14:35:00,78.64,78.65,78.56,78.59,15900.0,71.1019,71.1109,71.0296,71.0567,15900.0
2015-05-06 14:40:00,78.61,78.61,78.41,78.48,19200.0,71.0748,71.0748,70.894,70.9572,19200.0
2015-05-06 14:45:00,78.47,78.55,78.41,78.55,14100.0,70.9482,71.0205,70.894,71.0205,14100.0
2015-05-06 14:50:00,78.55,78.57,78.51,78.52,23100.0,71.0205,71.0386,70.9844,70.9934,23100.0
2015-05-06 14:55:00,78.52,78.71,78.5,78.67,32100.0,70.9934,71.1652,70.9753,71.129,32100.0
2015-05-06 15:00:00,78.67,78.71,78.61,78.63,20700.0,71.129,71.1652,71.0748,71.0929,20700.0
2015-05-06 15:05:00,78.63,78.69,78.56,78.67,16500.0,71.0929,71.1471,71.0296,71.129,16500.0
2015-05-06 15:10:00,78.69,78.7,78.54,78.57,19500.0,71.1471,71.1562,71.0115,71.0386,19500.0
2015-05-06 15:15:00,78.57,78.59,78.44,78.53,22800.0,71.0386,71.0567,70.9211,71.0024,22800.0
2015-05-06 15:20:00,78.53,78.63,78.48,78.63,19800.0,71.0024,71.0929,70.9572,71.0929,19800.0
2015-05-06 15:25:00,78.63,78.71,78.62,78.71,22300.0,71.0929,71.1652,71.0838,71.1652,22300.0
2015-05-06 15:30:00,78.72,78.78,78.67,78.7,33600.0,71.1742,71.2285,71.129,71.1562,33600.0
2015-05-06 15:35:00,78.71,78.89,78.71,78.85,33900.0,71.1652,71.3279,71.1652,71.2918,33900.0
2015-05-06 15:40:00,78.84,78.84,78.7,78.72,59800.0,71.2827,71.2827,71.1562,71.1742,59800.0
2015-05-06 15:45:00,78.71,78.87,78.71,78.81,57100.0,71.1652,71.3099,71.1652,71.2556,57100.0
2015-05-06 15:50:00,78.8,78.8,78.68,78.69,54500.0,71.2466,71.2466,71.1381,71.1471,54500.0
2015-05-06 15:55:00,78.7,78.83,78.69,78.81,67500.0,71.1562,71.2737,71.1471,71.2556,67500.0
2015-05-07 09:30:00,78.78,79.08,78.78,79.01,21200.0,71.2285,71.4997,71.2285,71.4364,21200.0
2015-05-07 09:35:00,78.97,79.14,78.9,79.14,18500.0,71.4003,71.554,71.337,71.554,18500.0
2015-05-07 09:40:00,79.17,79.41,79.17,79.24,6700.0,71.5811,71.7981,71.5811,71.6444,6700.0
2015-05-07 09:45:00,79.28,79.42,79.22,79.41,16100.0,71.6806,71.8071,71.6263,71.7981,16100.0
2015-05-07 09:50:00,79.4,79.46,79.02,79.1,25800.0,71.7891,71.8433,71.4455,71.5178,25800.0
2015-05-07 09:55:00,79.07,79.07,78.91,79.06,17800.0,71.4907,71.4907,71.346,71.4816,17800.0
2015-05-07 10:00:00,79.04,79.17,78.94,79.14,18900.0,71.4636,71.5811,71.3731,71.554,18900.0
2015-05-07 10:05:00,79.14,79.45,79.11,79.34,68500.0,71.554,71.8343,71.5269,71.7348,68500.0
2015-05-07 10:10:00,79.32,79.36,79.26,79.36,16900.0,71.7167,71.7529,71.6625,71.7529,16900.0
2015-05-07 10:15:00,79.34,79.37,79.28,79.35,19000.0,71.7348,71.7619,71.6806,71.7438,19000.0
2015-05-07 10:20:00,79.37,79.38,79.1,79.1,33900.0,71.7619,71.771,71.5178,71.5178,33900.0
2015-05-07 10:25:00,79.12,79.24,78.96,79.05,6600.0,71.5359,71.6444,71.3912,71.4726,6600.0
2015-05-07 10:30:00,79.05,79.05,78.75,78.82,35000.0,71.4726,71.4726,71.2014,71.2646,35000.0
2015-05-07 10:35:00,78.83,78.85,78.7,78.77,23300.0,71.2737,71.2918,71.1562,71.2194,23300.0
2015-05-07 10:40:00,78.81,78.89,78.76,78.85,19500.0,71.2556,71.3279,71.2104,71.2918,19500.0
2015-05-07 10:45:00,78.94,78.96,78.86,78.91,11600.0,71.3731,71.3912,71.3008,71.346,11600.0
2015-05-07 10:50:00,78.91,79.11,78.89,79.0,25000.0,71.346,71.5269,71.3279,71.4274,25000.0
2015-05-07 10:55:00,78.99,78.99,78.84,78.86,15600.0,71.4184,71.4184,71.2827,71.3008,15600.0
2015-05-07 11:00:00,78.86,78.91,78.73,78.9,20300.0,71.3008,71.346,71.1833,71.337,20300.0
2015-05-07 11:05:00,78.91,78.93,78.81,78.87,8100.0,71.346,71.3641,71.2556,71.3099,8100.0
2015-05-07 11:10:00,78.86,78.88,78.76,78.76,11100.0,71.3008,71.3189,71.2104,71.2104,11100.0
2015-05-07 11:15:00,78.76,78.8,78.72,78.75,20000.0,71.2104,71.2466,71.1742,71.2014,20000.0
2015-05-07 11:20:00,78.75,78.79,78.68,78.78,11200.0,71.2014,71.2375,71.1381,71.2285,11200.0
2015-05-07 11:25:00,78.81,78.82,78.72,78.75,32300.0,71.2556,71.2646,71.1742,71.2014,32300.0
2015-05-07 11:30:00,78.74,78.77,78.67,78.67,20300.0,71.1923,71.2194,71.129,71.129,20300.0
2015-05-07 11:35:00,78.68,78.7,78.61,78.64,9000.0,71.1381,71.1562,71.0748,71.1019,9000.0
2015-05-07 11:40:00,78.65,78.72,78.63,78.68,13500.0,71.1109,71.1742,71.0929,71.1381,13500.0
2015-05-07 11:45:00,78.68,78.71,78.65,78.7,4800.0,71.1381,71.1652,71.1109,71.1562,4800.0
2015-05-07 11:50:00,78.68,78.68,78.55,78.62,28700.0,71.1381,71.1381,71.0205,71.0838,28700.0
2015-05-07 11:55:00,78.61,78.65,78.6,78.63,9000.0,71.0748,71.1109,71.0657,71.0929,9000.0
2015-05-07 12:00:00,78.63,78.7,78.51,78.7,40300.0,71.0929,71.1562,70.9844,71.1562,40300.0
2015-05-07 12:05:00,78.67,78.67,78.33,78.52,81000.0,71.129,71.129,70.8216,70.9934,81000.0
2015-05-07 12:10:00,78.52,78.65,78.51,78.55,20500.0,70.9934,71.1109,70.9844,71.0205,20500.0
2015-05-07 12:15:00,78.55,78.61,78.52,78.6,21100.0,71.0205,71.0748,70.9934,71.0657,21100.0
2015-05-07 12:20:00,78.61,78.61,78.54,78.58,22400.0,71.0748,71.0748,71.0115,71.0477,22400.0
2015-05-07 12:25:00,78.57,78.59,78.46,78.5,26800.0,71.0386,71.0567,70.9392,70.9753,26800.0
2015-05-07 12:30:00,78.5,78.57,78.5,78.56,22600.0,70.9753,71.0386,70.9753,71.0296,22600.0
2015-05-07 12:35:00,78.6,78.77,78.58,78.77,22900.0,71.0657,71.2194,71.0477,71.2194,22900.0
2015-05-07 12:40:00,78.77,78.81,78.74,78.74,19200.0,71.2194,71.2556,71.1923,71.1923,19200.0
2015-05-07 12:45:00,78.76,78.76,78.59,78.62,14100.0,71.2104,71.2104,71.0567,71.0838,14100.0
2015-05-07 12:50:00,78.63,78.73,78.62,78.7,9600.0,71.0929,71.1833,71.0838,71.1562,9600.0
2015-05-07 12:55:00,78.7,78.71,78.66,78.7,8900.0,71.1562,71.1652,71.12,71.1562,8900.0
2015-05-07 13:00:00,78.72,78.83,78.71,78.76,16100.0,71.1742,71.2737,71.1652,71.2104,16100.0
2015-05-07 13:05:00,78.73,78.75,78.7,78.73,12100.0,71.1833,71.2014,71.1562,71.1833,12100.0
2015-05-07 13:10:00,78.73,78.74,78.62,78.66,17100.0,71.1833,71.1923,71.0838,71.12,17100.0
2015-05-07 13:15:00,78.66,78.67,78.62,78.63,8500.0,71.12,71.129,71.0838,71.0929,8500.0
2015-05-07 13:20:00,78.61,78.71,78.53,78.71,31900.0,71.0748,71.1652,71.0024,71.1652,31900.0
2015-05-07 13:25:00,78.71,78.77,78.69,78.77,11500.0,71.1652,71.2194,71.1471,71.2194,11500.0
2015-05-07 13:30:00,78.74,78.75,78.7,78.7,11300.0,71.1923,71.2014,71.1562,71.1562,11300.0
2015-05-07 13:35:00,78.69,78.79,78.68,78.79,19000.0,71.1471,71.2375,71.1381,71.2375,19000.0
2015-05-07 13:40:00,78.79,78.81,78.7,78.71,8900.0,71.2375,71.2556,71.1562,71.1652,8900.0
2015-05-07 13:45:00,78.71,78.72,78.66,78.68,12200.0,71.1652,71.1742,71.12,71.1381,12200.0
2015-05-07 13:50:00,78.72,78.73,78.68,78.72,12600.0,71.1742,71.1833,71.1381,71.1742,12600.0
2015-05-07 13:55:00,78.72,78.79,78.72,78.74,14500.0,71.1742,71.2375,71.1742,71.1923,14500.0
2015-05-07 14:00:00,78.75,78.79,78.74,78.78,22300.0,71.2014,71.2375,71.1923,71.2285,22300.0
2015-05-07 14:05:00,78.79,78.81,78.75,78.78,11900.0,71.2375,71.2556,71.2014,71.2285,11900.0
2015-05-07 14:10:00,78.78,78.78,78.73,78.76,26000.0,71.2285,71.2285,71.1833,71.2104,26000.0
2015-05-07 14:15:00,78.75,78.76,78.66,78.71,20100.0,71.2014,71.2104,71.12,71.1652,20100.0
2015-05-07 14:20:00,78.72,78.76,78.69,78.74,20000.0,71.1742,71.2104,71.1471,71.1923,20000.0
2015-05-07 14:25:00,78.73,78.74,78.68,78.68,7100.0,71.1833,71.1923,71.1381,71.1381,7100.0
2015-05-07 14:30:00,78.69,78.75,78.68,78.73,24100.0,71.1471,71.2014,71.1381,71.1833,24100.0
2015-05-07 14:35:00,78.72,78.74,78.69,78.72,17400.0,71.1742,71.1923,71.1471,71.1742,17400.0
2015-05-07 14:40:00,78.71,78.73,78.67,78.67,27900.0,71.1652,71.1833,71.129,71.129,27900.0
2015-05-07 14:45:00,78.67,78.73,78.65,78.68,33800.0,71.129,71.1833,71.1109,71.1381,33800.0
2015-05-07 14:50:00,78.65,78.7,78.62,78.7,13200.0,71.1109,71.1562,71.0838,71.1562,13200.0
2015-05-07 14:55:00,78.7,78.74,78.68,78.72,17900.0,71.1562,71.1923,71.1381,71.1742,17900.0
2015-05-07 15:00:00,78.73,78.76,78.71,78.75,24800.0,71.1833,71.2104,71.1652,71.2014,24800.0
2015-05-07 15:05:00,78.74,78.77,78.73,78.74,29300.0,71.1923,71.2194,71.1833,71.1923,29300.0
2015-05-07 15:10:00,78.75,78.78,78.72,78.74,22800.0,71.2014,71.2285,71.1742,71.1923,22800.0
2015-05-07 15:15:00,78.73,78.73,78.62,78.65,40200.0,71.1833,71.1833,71.0838,71.1109,40200.0
2015-05-07 15:20:00,78.65,78.67,78.58,78.6,24700.0,71.1109,71.129,71.0477,71.0657,24700.0
2015-05-07 15:25:00,78.59,78.62,78.52,78.55,34300.0,71.0567,71.0838,70.9934,71.0205,34300.0
2015-05-07 15:30:00,78.55,78.63,78.54,78.6,50900.0,71.0205,71.0929,71.0115,71.0657,50900.0
2015-05-07 15:35:00,78.62,78.62,78.54,78.56,52400.0,71.0838,71.0838,71.0115,71.0296,52400.0
2015-05-07 15:40:00,78.56,78.59,78.42,78.44,65700.0,71.0296,71.0567,70.903,70.9211,65700.0
2015-05-07 15:45:00,78.44,78.58,78.43,78.55,68300.0,70.9211,71.0477,70.912,71.0205,68300.0
2015-05-07 15:50:00,78.56,78.56,78.44,78.5,123400.0,71.0296,71.0296,70.9211,70.9753,123400.0
2015-05-07 15:55:00,78.5,78.56,78.46,78.47,126900.0,70.9753,71.0296,70.9392,70.9482,126900.0
2015-05-08 09:30:00,79.4,80.07,79.24,79.96,46200.0,71.7891,72.3948,71.6444,72.2954,46200.0
2015-05-08 09:35:00,80.01,80.38,79.96,80.18,49000.0,72.3406,72.6751,72.2954,72.4943,49000.0
2015-05-08 09:40:00,80.16,80.71,80.16,80.59,19800.0,72.4762,72.9735,72.4762,72.865,19800.0
2015-05-08 09:45:00,80.58,80.69,80.49,80.57,44700.0,72.8559,72.9554,72.7746,72.8469,44700.0
2015-05-08 09:50:00,80.57,80.59,80.35,80.43,94000.0,72.8469,72.865,72.648,72.7203,94000.0
2015-05-08 09:55:00,80.41,80.59,80.37,80.59,21800.0,72.7022,72.865,72.6661,72.865,21800.0
2015-05-08 10:00:00,80.61,80.82,80.59,80.78,44400.0,72.8831,73.0729,72.865,73.0368,44400.0
2015-05-08 10:05:00,80.78,80.84,80.69,80.73,43000.0,73.0368,73.091,72.9554,72.9916,43000.0
2015-05-08 10:10:00,80.74,80.79,80.72,80.76,12700.0,73.0006,73.0458,72.9825,73.0187,12700.0
2015-05-08 10:15:00,80.75,80.75,80.52,80.52,13800.0,73.0096,73.0096,72.8017,72.8017,13800.0
2015-05-08 10:20:00,80.51,80.52,80.3,80.32,19800.0,72.7927,72.8017,72.6028,72.6209,19800.0
2015-05-08 10:25:00,80.32,80.35,80.22,80.29,26600.0,72.6209,72.648,72.5305,72.5937,26600.0
2015-05-08 10:30:00,80.29,80.43,80.29,80.35,14000.0,72.5937,72.7203,72.5937,72.648,14000.0
2015-05-08 10:35:00,80.34,80.44,80.32,80.44,11200.0,72.6389,72.7294,72.6209,72.7294,11200.0
2015-05-08 10:40:00,80.43,80.57,80.43,80.55,38000.0,72.7203,72.8469,72.7203,72.8288,38000.0
2015-05-08 10:45:00,80.55,80.64,80.49,80.64,30600.0,72.8288,72.9102,72.7746,72.9102,30600.0
2015-05-08 10:50:00,80.64,80.76,80.61,80.76,12000.0,72.9102,73.0187,72.8831,73.0187,12000.0
2015-05-08 10:55:00,80.73,80.74,80.62,80.67,8300.0,72.9916,73.0006,72.8921,72.9373,8300.0
2015-05-08 11:00:00,80.68,80.73,80.6,80.73,29700.0,72.9464,72.9916,72.874,72.9916,29700.0
2015-05-08 11:05:00,80.72,80.81,80.7,80.73,17700.0,72.9825,73.0639,72.9644,72.9916,17700.0
2015-05-08 11:10:00,80.74,80.76,80.69,80.72,13900.0,73.0006,73.0187,72.9554,72.9825,13900.0
2015-05-08 11:15:00,80.71,80.87,80.71,80.86,19500.0,72.9735,73.1181,72.9735,73.1091,19500.0
2015-05-08 11:20:00,80.87,80.87,80.82,80.83,7500.0,73.1181,73.1181,73.0729,73.082,7500.0
2015-05-08 11:25:00,80.81,80.81,80.7,80.74,8300.0,73.0639,73.0639,72.9644,73.0006,8300.0
2015-05-08 11:30:00,80.74,80.83,80.72,80.8,9100.0,73.0006,73.082,72.9825,73.0549,9100.0
2015-05-08 11:35:00,80.79,80.85,80.79,80.8,6800.0,73.0458,73.1001,73.0458,73.0549,6800.0
2015-05-08 11:40:00,80.8,80.86,80.77,80.8,30500.0,73.0549,73.1091,73.0277,73.0549,30500.0
2015-05-08 11:45:00,80.79,80.83,80.76,80.8,8500.0,73.0458,73.082,73.0187,73.0549,8500.0
2015-05-08 11:50:00,80.8,80.87,80.75,80.78,10300.0,73.0549,73.1181,73.0096,73.0368,10300.0
2015-05-08 11:55:00,80.76,80.8,80.74,80.77,5900.0,73.0187,73.0549,73.0006,73.0277,5900.0
2015-05-08 12:00:00,80.79,80.79,80.69,80.69,6700.0,73.0458,73.0458,72.9554,72.9554,6700.0
2015-05-08 12:05:00,80.7,80.74,80.7,80.71,9500.0,72.9644,73.0006,72.9644,72.9735,9500.0
2015-05-08 12:10:00,80.71,80.72,80.63,80.67,7900.0,72.9735,72.9825,72.9012,72.9373,7900.0
2015-05-08 12:15:00,80.67,80.69,80.63,80.66,5200.0,72.9373,72.9554,72.9012,72.9283,5200.0
2015-05-08 12:20:00,80.65,80.71,80.63,80.68,8900.0,72.9192,72.9735,72.9012,72.9464,8900.0
2015-05-08 12:25:00,80.68,80.68,80.63,80.67,5900.0,72.9464,72.9464,72.9012,72.9373,5900.0
2015-05-08 12:30:00,80.67,80.7,80.64,80.64,6300.0,72.9373,72.9644,72.9102,72.9102,6300.0
2015-05-08 12:35:00,80.64,80.65,80.61,80.62,6600.0,72.9102,72.9192,72.8831,72.8921,6600.0
2015-05-08 12:40:00,80.62,80.65,80.6,80.6,7000.0,72.8921,72.9192,72.874,72.874,7000.0
2015-05-08 12:45:00,80.59,80.65,80.59,80.64,10300.0,72.865,72.9192,72.865,72.9102,10300.0
2015-05-08 12:50:00,80.61,80.62,80.5,80.53,8900.0,72.8831,72.8921,72.7836,72.8107,8900.0
2015-05-08 12:55:00,80.52,80.6,80.52,80.59,5200.0,72.8017,72.874,72.8017,72.865,5200.0
2015-05-08 13:00:00,80.62,80.62,80.52,80.53,6800.0,72.8921,72.8921,72.8017,72.8107,6800.0
2015-05-08 13:05:00,80.52,80.54,80.47,80.53,8800.0,72.8017,72.8198,72.7565,72.8107,8800.0
2015-05-08 13:10:00,80.53,80.59,80.51,80.53,7500.0,72.8107,72.865,72.7927,72.8107,7500.0
2015-05-08 13:15:00,80.55,80.55,80.51,80.51,5400.0,72.8288,72.8288,72.7927,72.7927,5400.0
2015-05-08 13:20:00,80.51,80.52,80.45,80.46,12500.0,72.7927,72.8017,72.7384,72.7474,12500.0
2015-05-08 13:25:00,80.47,80.51,80.46,80.49,15700.0,72.7565,72.7927,72.7474,72.7746,15700.0
2015-05-08 13:30:00,80.49,80.5,80.44,80.45,8700.0,72.7746,72.7836,72.7294,72.7384,8700.0
2015-05-08 13:35:00,80.44,80.47,80.39,80.4,7000.0,72.7294,72.7565,72.6842,72.6932,7000.0
2015-05-08 13:40:00,80.41,80.41,80.34,80.37,12600.0,72.7022,72.7022,72.6389,72.6661,12600.0
2015-05-08 13:45:00,80.37,80.37,80.3,80.32,41400.0,72.6661,72.6661,72.6028,72.6209,41400.0
2015-05-08 13:50:00,80.31,80.31,80.17,80.17,26800.0,72.6118,72.6118,72.4852,72.4852,26800.0
2015-05-08 13:55:00,80.17,80.25,80.17,80.24,21900.0,72.4852,72.5576,72.4852,72.5485,21900.0
2015-05-08 14:00:00,80.24,80.24,80.2,80.23,9900.0,72.5485,72.5485,72.5124,72.5395,9900.0
2015-05-08 14:05:00,80.23,80.23,80.14,80.14,7200.0,72.5395,72.5395,72.4581,72.4581,7200.0
2015-05-08 14:10:00,80.15,80.19,80.12,80.14,6300.0,72.4672,72.5033,72.44,72.4581,6300.0
2015-05-08 14:15:00,80.15,80.21,80.15,80.19,10100.0,72.4672,72.5214,72.4672,72.5033,10100.0
2015-05-08 14:20:00,80.18,80.19,80.11,80.13,8500.0,72.4943,72.5033,72.431,72.4491,8500.0
2015-05-08 14:25:00,80.13,80.14,80.08,80.09,10400.0,72.4491,72.4581,72.4039,72.4129,10400.0
2015-05-08 14:30:00,80.11,80.15,80.06,80.14,15500.0,72.431,72.4672,72.3858,72.4581,15500.0
2015-05-08 14:35:00,80.15,80.15,80.07,80.12,8500.0,72.4672,72.4672,72.3948,72.44,8500.0
2015-05-08 14:40:00,80.12,80.19,80.11,80.15,13200.0,72.44,72.5033,72.431,72.4672,13200.0
2015-05-08 14:45:00,80.17,80.17,80.11,80.13,9700.0,72.4852,72.4852,72.431,72.4491,9700.0
2015-05-08 14:50:00,80.12,80.18,80.09,80.14,9100.0,72.44,72.4943,72.4129,72.4581,9100.0
2015-05-08 14:55:00,80.14,80.14,80.07,80.12,12500.0,72.4581,72.4581,72.3948,72.44,12500.0
2015-05-08 15:00:00,80.11,80.13,80.1,80.11,9600.0,72.431,72.4491,72.422,72.431,9600.0
2015-05-08 15:05:00,80.11,80.17,80.09,80.16,28300.0,72.431,72.4852,72.4129,72.4762,28300.0
2015-05-08 15:10:00,80.17,80.18,80.11,80.13,27600.0,72.4852,72.4943,72.431,72.4491,27600.0
2015-05-08 15:15:00,80.13,80.28,80.13,80.21,22800.0,72.4491,72.5847,72.4491,72.5214,22800.0
2015-05-08 15:20:00,80.22,80.27,80.22,80.23,22900.0,72.5305,72.5757,72.5305,72.5395,22900.0
2015-05-08 15:25:00,80.24,80.3,80.23,80.29,22500.0,72.5485,72.6028,72.5395,72.5937,22500.0
2015-05-08 15:30:00,80.3,80.47,80.3,80.45,35200.0,72.6028,72.7565,72.6028,72.7384,35200.0
2015-05-08 15:35:00,80.44,80.47,80.37,80.4,36800.0,72.7294,72.7565,72.6661,72.6932,36800.0
2015-05-08 15:40:00,80.4,80.44,80.34,80.44,27400.0,72.6932,72.7294,72.6389,72.7294,27400.0
2015-05-08 15:45:00,80.43,80.44,80.39,80.42,30800.0,72.7203,72.7294,72.6842,72.7113,30800.0
2015-05-08 15:50:00,80.42,80.49,80.38,80.47,52500.0,72.7113,72.7746,72.6751,72.7565,52500.0
2015-05-08 15:55:00,80.46,80.46,80.27,80.3,141900.0,72.7474,72.7474,72.5757,72.6028,141900.0
2015-05-11 09:30:00,80.15,80.15,79.62,80.06,37700.0,72.4672,72.4672,71.988,72.3858,37700.0
2015-05-11 09:35:00,80.03,80.17,79.99,80.06,25200.0,72.3587,72.4852,72.3225,72.3858,25200.0
2015-05-11 09:40:00,80.07,80.44,80.07,80.21,14700.0,72.3948,72.7294,72.3948,72.5214,14700.0
2015-05-11 09:45:00,80.2,80.33,80.13,80.13,11600.0,72.5124,72.6299,72.4491,72.4491,11600.0
2015-05-11 09:50:00,80.11,80.16,80.0,80.01,15700.0,72.431,72.4762,72.3315,72.3406,15700.0
2015-05-11 09:55:00,80.0,80.01,79.9,79.97,9200.0,72.3315,72.3406,72.2411,72.3044,9200.0
2015-05-11 10:00:00,79.99,80.25,79.97,80.25,13300.0,72.3225,72.5576,72.3044,72.5576,13300.0
2015-05-11 10:05:00,80.26,80.34,80.22,80.32,10300.0,72.5666,72.6389,72.5305,72.6209,10300.0
2015-05-11 10:10:00,80.29,80.37,80.2,80.23,10100.0,72.5937,72.6661,72.5124,72.5395,10100.0
2015-05-11 10:15:00,80.21,80.27,80.13,80.13,11300.0,72.5214,72.5757,72.4491,72.4491,11300.0
2015-05-11 10:20:00,80.13,80.2,80.07,80.12,10000.0,72.4491,72.5124,72.3948,72.44,10000.0
2015-05-11 10:25:00,80.12,80.12,80.05,80.08,10200.0,72.44,72.44,72.3767,72.4039,10200.0
2015-05-11 10:30:00,80.06,80.06,79.85,79.99,22800.0,72.3858,72.3858,72.1959,72.3225,22800.0
2015-05-11 10:35:00,79.96,79.98,79.84,79.87,6400.0,72.2954,72.3135,72.1869,72.214,6400.0
2015-05-11 10:40:00,79.87,79.9,79.79,79.86,7100.0,72.214,72.2411,72.1417,72.205,7100.0
2015-05-11 10:45:00,79.83,80.05,79.83,80.03,18000.0,72.1778,72.3767,72.1778,72.3587,18000.0
2015-05-11 10:50:00,80.05,80.08,80.01,80.05,8500.0,72.3767,72.4039,72.3406,72.3767,8500.0
2015-05-11 10:55:00,80.09,80.12,79.98,80.02,8200.0,72.4129,72.44,72.3135,72.3496,8200.0
2015-05-11 11:00:00,80.03,80.03,79.85,79.85,9600.0,72.3587,72.3587,72.1959,72.1959,9600.0
2015-05-11 11:05:00,79.85,79.87,79.79,79.87,8000.0,72.1959,72.214,72.1417,72.214,8000.0
2015-05-11 11:10:00,79.88,80.1,79.88,80.03,10800.0,72.223,72.422,72.223,72.3587,10800.0
2015-05-11 11:15:00,80.0,80.0,79.9,79.91,8800.0,72.3315,72.3315,72.2411,72.2502,8800.0
2015-05-11 11:20:00,79.9,80.0,79.89,79.96,13500.0,72.2411,72.3315,72.2321,72.2954,13500.0
2015-05-11 11:25:00,79.96,80.05,79.96,80.01,23200.0,72.2954,72.3767,72.2954,72.3406,23200.0
2015-05-11 11:30:00,80.01,80.14,80.0,80.05,35700.0,72.3406,72.4581,72.3315,72.3767,35700.0
2015-05-11 11:35:00,80.06,80.07,79.94,80.0,11400.0,72.3858,72.3948,72.2773,72.3315,11400.0
2015-05-11 11:40:00,80.01,80.06,79.99,80.01,13400.0,72.3406,72.3858,72.3225,72.3406,13400.0
2015-05-11 11:45:00,80.05,80.1,79.99,80.1,11900.0,72.3767,72.422,72.3225,72.422,11900.0
2015-05-11 11:50:00,80.11,80.16,80.09,80.15,11100.0,72.431,72.4762,72.4129,72.4672,11100.0
2015-05-11 11:55:00,80.14,80.17,80.07,80.08,6300.0,72.4581,72.4852,72.3948,72.4039,6300.0
2015-05-11 12:00:00,80.08,80.16,80.01,80.06,7900.0,72.4039,72.4762,72.3406,72.3858,7900.0
2015-05-11 12:05:00,80.06,80.06,80.01,80.06,7100.0,72.3858,72.3858,72.3406,72.3858,7100.0
2015-05-11 12:10:00,80.06,80.07,79.98,79.98,18500.0,72.3858,72.3948,72.3135,72.3135,18500.0
2015-05-11 12:15:00,79.98,80.0,79.84,79.85,15700.0,72.3135,72.3315,72.1869,72.1959,15700.0
2015-05-11 12:20:00,79.84,79.84,79.72,79.76,13000.0,72.1869,72.1869,72.0784,72.1145,13000.0
2015-05-11 12:25:00,79.76,79.8,79.73,79.75,9400.0,72.1145,72.1507,72.0874,72.1055,9400.0
2015-05-11 12:30:00,79.75,79.75,79.66,79.7,9900.0,72.1055,72.1055,72.0241,72.0603,9900.0
2015-05-11 12:35:00,79.69,79.7,79.64,79.68,15700.0,72.0513,72.0603,72.006,72.0422,15700.0
2015-05-11 12:40:00,79.69,79.71,79.61,79.68,25300.0,72.0513,72.0693,71.9789,72.0422,25300.0
2015-05-11 12:45:00,79.68,79.71,79.66,79.69,11000.0,72.0422,72.0693,72.0241,72.0513,11000.0
2015-05-11 12:50:00,79.69,79.8,79.66,79.8,38400.0,72.0513,72.1507,72.0241,72.1507,38400.0
2015-05-11 12:55:00,79.8,79.88,79.79,79.79,9200.0,72.1507,72.223,72.1417,72.1417,9200.0
2015-05-11 13:00:00,79.8,79.85,79.76,79.82,17300.0,72.1507,72.1959,72.1145,72.1688,17300.0
2015-05-11 13:05:00,79.83,79.86,79.75,79.86,10700.0,72.1778,72.205,72.1055,72.205,10700.0
2015-05-11 13:10:00,79.85,79.92,79.85,79.92,4500.0,72.1959,72.2592,72.1959,72.2592,4500.0
2015-05-11 13:15:00,79.94,80.0,79.91,79.96,12800.0,72.2773,72.3315,72.2502,72.2954,12800.0
2015-05-11 13:20:00,79.97,80.01,79.93,79.96,6500.0,72.3044,72.3406,72.2682,72.2954,6500.0
2015-05-11 13:25:00,79.97,79.98,79.85,79.87,23600.0,72.3044,72.3135,72.1959,72.214,23600.0
2015-05-11 13:30:00,79.89,79.9,79.82,79.83,6100.0,72.2321,72.2411,72.1688,72.1778,6100.0
2015-05-11 13:35:00,79.84,79.92,79.84,79.91,12900.0,72.1869,72.2592,72.1869,72.2502,12900.0
2015-05-11 13:40:00,79.91,79.91,79.84,79.89,58900.0,72.2502,72.2502,72.1869,72.2321,58900.0
2015-05-11 13:45:00,79.91,79.92,79.85,79.88,40900.0,72.2502,72.2592,72.1959,72.223,40900.0
2015-05-11 13:50:00,79.88,79.97,79.87,79.94,16200.0,72.223,72.3044,72.214,72.2773,16200.0
2015-05-11 13:55:00,79.94,80.02,79.94,79.97,20300.0,72.2773,72.3496,72.2773,72.3044,20300.0
2015-05-11 14:00:00,79.97,80.07,79.93,80.06,19300.0,72.3044,72.3948,72.2682,72.3858,19300.0
2015-05-11 14:05:00,80.06,80.06,79.9,79.92,10100.0,72.3858,72.3858,72.2411,72.2592,10100.0
2015-05-11 14:10:00,79.94,79.98,79.9,79.91,7400.0,72.2773,72.3135,72.2411,72.2502,7400.0
2015-05-11 14:15:00,79.92,79.95,79.85,79.85,7900.0,72.2592,72.2863,72.1959,72.1959,7900.0
2015-05-11 14:20:00,79.86,79.95,79.86,79.9,6100.0,72.205,72.2863,72.205,72.2411,6100.0
2015-05-11 14:25:00,79.91,79.97,79.9,79.95,3700.0,72.2502,72.3044,72.2411,72.2863,3700.0
2015-05-11 14:30:00,79.95,79.99,79.92,79.99,4100.0,72.2863,72.3225,72.2592,72.3225,4100.0
2015-05-11 14:35:00,79.97,79.97,79.85,79.92,24700.0,72.3044,72.3044,72.1959,72.2592,24700.0
2015-05-11 14:40:00,79.92,79.96,79.87,79.89,15100.0,72.2592,72.2954,72.214,72.2321,15100.0
2015-05-11 14:45:00,79.88,79.88,79.77,79.78,16400.0,72.223,72.223,72.1236,72.1326,16400.0
2015-05-11 14:50:00,79.77,79.83,79.75,79.77,16800.0,72.1236,72.1778,72.1055,72.1236,16800.0
2015-05-11 14:55:00,79.78,79.78,79.68,79.68,10100.0,72.1326,72.1326,72.0422,72.0422,10100.0
2015-05-11 15:00:00,79.66,79.7,79.59,79.66,32800.0,72.0241,72.0603,71.9608,72.0241,32800.0
2015-05-11 15:05:00,79.66,79.82,79.63,79.81,41400.0,72.0241,72.1688,71.997,72.1598,41400.0
2015-05-11 15:10:00,79.81,79.93,79.8,79.92,12400.0,72.1598,72.2682,72.1507,72.2592,12400.0
2015-05-11 15:15:00,79.91,79.95,79.88,79.93,15300.0,72.2502,72.2863,72.223,72.2682,15300.0
2015-05-11 15:20:00,79.94,79.97,79.89,79.94,17200.0,72.2773,72.3044,72.2321,72.2773,17200.0
2015-05-11 15:25:00,79.95,79.98,79.91,79.94,22000.0,72.2863,72.3135,72.2502,72.2773,22000.0
2015-05-11 15:30:00,79.94,79.97,79.86,79.89,18500.0,72.2773,72.3044,72.205,72.2321,18500.0
2015-05-11 15:35:00,79.87,79.9,79.81,79.88,22500.0,72.214,72.2411,72.1598,72.223,22500.0
2015-05-11 15:40:00,79.89,79.92,79.86,79.92,46900.0,72.2321,72.2592,72.205,72.2592,46900.0
2015-05-11 15:45:00,79.91,79.92,79.71,79.71,66700.0,72.2502,72.2592,72.0693,72.0693,66700.0
2015-05-11 15:50:00,79.7,79.76,79.68,79.74,30300.0,72.0603,72.1145,72.0422,72.0965,30300.0
2015-05-11 15:55:00,79.76,79.81,79.72,79.73,51200.0,72.1145,72.1598,72.0784,72.0874,51200.0
2015-05-12 09:30:00,79.15,79.26,79.12,79.13,18200.0,71.563,71.6625,71.5359,71.5449,18200.0
2015-05-12 09:35:00,79.11,79.22,78.96,79.02,12800.0,71.5269,71.6263,71.3912,71.4455,12800.0
2015-05-12 09:40:00,79.0,79.07,78.61,78.79,54600.0,71.4274,71.4907,71.0748,71.2375,54600.0
2015-05-12 09:45:00,78.75,79.0,78.67,78.98,27400.0,71.2014,71.4274,71.129,71.4093,27400.0
2015-05-12 09:50:00,78.94,79.14,78.9,79.05,31000.0,71.3731,71.554,71.337,71.4726,31000.0
2015-05-12 09:55:00,79.12,79.26,79.03,79.03,31200.0,71.5359,71.6625,71.4545,71.4545,31200.0
2015-05-12 10:00:00,79.0,79.11,78.98,79.05,23600.0,71.4274,71.5269,71.4093,71.4726,23600.0
2015-05-12 10:05:00,79.05,79.29,78.97,79.19,27100.0,71.4726,71.6896,71.4003,71.5992,27100.0
2015-05-12 10:10:00,79.16,79.17,79.01,79.08,4900.0,71.5721,71.5811,71.4364,71.4997,4900.0
2015-05-12 10:15:00,79.09,79.3,79.05,79.13,47300.0,71.5088,71.6986,71.4726,71.5449,47300.0
2015-05-12 10:20:00,79.16,79.25,79.1,79.15,11700.0,71.5721,71.6534,71.5178,71.563,11700.0
2015-05-12 10:25:00,79.16,79.2,79.04,79.04,6000.0,71.5721,71.6082,71.4636,71.4636,6000.0
2015-05-12 10:30:00,79.02,79.17,78.98,79.17,13900.0,71.4455,71.5811,71.4093,71.5811,13900.0
2015-05-12 10:35:00,79.17,79.41,79.16,79.41,12900.0,71.5811,71.7981,71.5721,71.7981,12900.0
2015-05-12 10:40:00,79.44,79.54,79.41,79.5,9000.0,71.8252,71.9156,71.7981,71.8795,9000.0
2015-05-12 10:45:00,79.56,79.68,79.56,79.62,8400.0,71.9337,72.0422,71.9337,71.988,8400.0
2015-05-12 10:50:00,79.58,79.64,79.51,79.58,9700.0,71.9518,72.006,71.8885,71.9518,9700.0
2015-05-12 10:55:00,79.59,79.62,79.47,79.51,4500.0,71.9608,71.988,71.8523,71.8885,4500.0
2015-05-12 11:00:00,79.52,79.58,79.47,79.56,3100.0,71.8976,71.9518,71.8523,71.9337,3100.0
2015-05-12 11:05:00,79.6,79.74,79.58,79.61,9400.0,71.9699,72.0965,71.9518,71.9789,9400.0
2015-05-12 11:10:00,79.59,79.59,79.5,79.56,8200.0,71.9608,71.9608,71.8795,71.9337,8200.0
2015-05-12 11:15:00,79.56,79.59,79.36,79.4,9700.0,71.9337,71.9608,71.7529,71.7891,9700.0
2015-05-12 11:20:00,79.4,79.51,79.4,79.49,4800.0,71.7891,71.8885,71.7891,71.8704,4800.0
2015-05-12 11:25:00,79.51,79.51,79.38,79.38,6500.0,71.8885,71.8885,71.771,71.771,6500.0
2015-05-12 11:30:00,79.38,79.38,79.27,79.27,7900.0,71.771,71.771,71.6715,71.6715,7900.0
2015-05-12 11:35:00,79.27,79.29,79.2,79.2,8800.0,71.6715,71.6896,71.6082,71.6082,8800.0
2015-05-12 11:40:00,79.18,79.31,79.13,79.31,6100.0,71.5901,71.7077,71.5449,71.7077,6100.0
2015-05-12 11:45:00,79.33,79.4,79.32,79.33,6400.0,71.7258,71.7891,71.7167,71.7258,6400.0
2015-05-12 11:50:00,79.33,79.33,79.21,79.27,5800.0,71.7258,71.7258,71.6173,71.6715,5800.0
2015-05-12 11:55:00,79.27,79.32,79.22,79.22,6400.0,71.6715,71.7167,71.6263,71.6263,6400.0
2015-05-12 12:00:00,79.24,79.27,79.14,79.14,7100.0,71.6444,71.6715,71.554,71.554,7100.0
2015-05-12 12:05:00,79.12,79.18,79.11,79.12,4200.0,71.5359,71.5901,71.5269,71.5359,4200.0
2015-05-12 12:10:00,79.1,79.14,79.03,79.14,7800.0,71.5178,71.554,71.4545,71.554,7800.0
2015-05-12 12:15:00,79.11,79.22,79.09,79.19,6600.0,71.5269,71.6263,71.5088,71.5992,6600.0
2015-05-12 12:20:00,79.21,79.3,79.18,79.29,6400.0,71.6173,71.6986,71.5901,71.6896,6400.0
2015-05-12 12:25:00,79.3,79.35,79.29,79.29,5700.0,71.6986,71.7438,71.6896,71.6896,5700.0
2015-05-12 12:30:00,79.29,79.33,79.29,79.33,3700.0,71.6896,71.7258,71.6896,71.7258,3700.0
2015-05-12 12:35:00,79.34,79.45,79.34,79.43,7300.0,71.7348,71.8343,71.7348,71.8162,7300.0
2015-05-12 12:40:00,79.44,79.49,79.42,79.48,6900.0,71.8252,71.8704,71.8071,71.8614,6900.0
2015-05-12 12:45:00,79.49,79.49,79.41,79.42,5900.0,71.8704,71.8704,71.7981,71.8071,5900.0
2015-05-12 12:50:00,79.42,79.52,79.42,79.51,7600.0,71.8071,71.8976,71.8071,71.8885,7600.0
2015-05-12 12:55:00,79.49,79.5,79.41,79.47,5700.0,71.8704,71.8795,71.7981,71.8523,5700.0
2015-05-12 13:00:00,79.49,79.52,79.41,79.41,4500.0,71.8704,71.8976,71.7981,71.7981,4500.0
2015-05-12 13:05:00,79.42,79.51,79.42,79.48,5000.0,71.8071,71.8885,71.8071,71.8614,5000.0
2015-05-12 13:10:00,79.51,79.63,79.5,79.6,9500.0,71.8885,71.997,71.8795,71.9699,9500.0
2015-05-12 13:15:00,79.63,79.64,79.55,79.58,5600.0,71.997,72.006,71.9247,71.9518,5600.0
2015-05-12 13:20:00,79.57,79.63,79.55,79.57,7400.0,71.9428,71.997,71.9247,71.9428,7400.0
2015-05-12 13:25:00,79.59,79.65,79.58,79.58,10000.0,71.9608,72.0151,71.9518,71.9518,10000.0
2015-05-12 13:30:00,79.59,79.59,79.54,79.55,4100.0,71.9608,71.9608,71.9156,71.9247,4100.0
2015-05-12 13:35:00,79.57,79.6,79.5,79.5,5200.0,71.9428,71.9699,71.8795,71.8795,5200.0
2015-05-12 13:40:00,79.5,79.54,79.41,79.47,4700.0,71.8795,71.9156,71.7981,71.8523,4700.0
2015-05-12 13:45:00,79.48,79.48,79.44,79.45,5100.0,71.8614,71.8614,71.8252,71.8343,5100.0
2015-05-12 13:50:00,79.43,79.52,79.43,79.48,10700.0,71.8162,71.8976,71.8162,71.8614,10700.0
2015-05-12 13:55:00,79.53,79.62,79.53,79.62,2700.0,71.9066,71.988,71.9066,71.988,2700.0
2015-05-12 14:00:00,79.6,79.65,79.57,79.61,5300.0,71.9699,72.0151,71.9428,71.9789,5300.0
2015-05-12 14:05:00,79.63,79.71,79.63,79.7,3000.0,71.997,72.0693,71.997,72.0603,3000.0
2015-05-12 14:10:00,79.71,79.71,79.49,79.53,19900.0,72.0693,72.0693,71.8704,71.9066,19900.0
2015-05-12 14:15:00,79.54,79.56,79.48,79.49,4500.0,71.9156,71.9337,71.8614,71.8704,4500.0
2015-05-12 14:20:00,79.5,79.61,79.49,79.54,11700.0,71.8795,71.9789,71.8704,71.9156,11700.0
2015-05-12 14:25:00,79.54,79.66,79.53,79.62,7700.0,71.9156,72.0241,71.9066,71.988,7700.0
2015-05-12 14:30:00,79.65,79.74,79.63,79.67,4300.0,72.0151,72.0965,71.997,72.0332,4300.0
2015-05-12 14:35:00,79.68,79.75,79.67,79.71,7100.0,72.0422,72.1055,72.0332,72.0693,7100.0
2015-05-12 14:40:00,79.71,79.75,79.62,79.62,11000.0,72.0693,72.1055,71.988,71.988,11000.0
2015-05-12 14:45:00,79.64,79.64,79.56,79.58,3600.0,72.006,72.006,71.9337,71.9518,3600.0
2015-05-12 14:50:00,79.59,79.62,79.55,79.58,9300.0,71.9608,71.988,71.9247,71.9518,9300.0
2015-05-12 14:55:00,79.55,79.55,79.39,79.46,17600.0,71.9247,71.9247,71.78,71.8433,17600.0
2015-05-12 15:00:00,79.46,79.54,79.45,79.51,16600.0,71.8433,71.9156,71.8343,71.8885,16600.0
2015-05-12 15:05:00,79.49,79.54,79.46,79.53,12000.0,71.8704,71.9156,71.8433,71.9066,12000.0
2015-05-12 15:10:00,79.51,79.56,79.48,79.49,9300.0,71.8885,71.9337,71.8614,71.8704,9300.0
2015-05-12 15:15:00,79.47,79.54,79.44,79.52,17000.0,71.8523,71.9156,71.8252,71.8976,17000.0
2015-05-12 15:20:00,79.52,79.58,79.47,79.51,17900.0,71.8976,71.9518,71.8523,71.8885,17900.0
2015-05-12 15:25:00,79.52,79.54,79.44,79.48,11200.0,71.8976,71.9156,71.8252,71.8614,11200.0
2015-05-12 15:30:00,79.46,79.56,79.46,79.51,18200.0,71.8433,71.9337,71.8433,71.8885,18200.0
2015-05-12 15:35:00,79.52,79.56,79.49,79.49,14500.0,71.8976,71.9337,71.8704,71.8704,14500.0
2015-05-12 15:40:00,79.48,79.48,79.33,79.34,21000.0,71.8614,71.8614,71.7258,71.7348,21000.0
2015-05-12 15:45:00,79.34,79.39,79.32,79.35,28500.0,71.7348,71.78,71.7167,71.7438,28500.0
2015-05-12 15:50:00,79.34,79.36,79.29,79.32,39300.0,71.7348,71.7529,71.6896,71.7167,39300.0
2015-05-12 15:55:00,79.32,79.33,79.16,79.17,97700.0,71.7167,71.7258,71.5721,71.5811,97700.0
2015-05-13 09:30:00,78.94,79.76,78.94,79.71,31300.0,71.3731,72.1145,71.3731,72.0693,31300.0
2015-05-13 09:35:00,79.74,79.81,79.46,79.47,14300.0,72.0965,72.1598,71.8433,71.8523,14300.0
2015-05-13 09:40:00,79.41,79.5,79.33,79.41,3900.0,71.7981,71.8795,71.7258,71.7981,3900.0
2015-05-13 09:45:00,79.36,79.46,79.28,79.46,8900.0,71.7529,71.8433,71.6806,71.8433,8900.0
2015-05-13 09:50:00,79.42,79.5,79.36,79.39,16300.0,71.8071,71.8795,71.7529,71.78,16300.0
2015-05-13 09:55:00,79.43,79.53,79.11,79.11,65200.0,71.8162,71.9066,71.5269,71.5269,65200.0
2015-05-13 10:00:00,79.14,79.37,79.08,79.36,18700.0,71.554,71.7619,71.4997,71.7529,18700.0
2015-05-13 10:05:00,79.37,79.42,79.22,79.4,13000.0,71.7619,71.8071,71.6263,71.7891,13000.0
2015-05-13 10:10:00,79.4,79.41,79.27,79.39,19700.0,71.7891,71.7981,71.6715,71.78,19700.0
2015-05-13 10:15:00,79.39,79.39,79.13,79.13,8900.0,71.78,71.78,71.5449,71.5449,8900.0
2015-05-13 10:20:00,79.13,79.31,79.13,79.29,19000.0,71.5449,71.7077,71.5449,71.6896,19000.0
2015-05-13 10:25:00,79.3,79.42,79.29,79.29,21900.0,71.6986,71.8071,71.6896,71.6896,21900.0
2015-05-13 10:30:00,79.28,79.29,79.05,79.1,5300.0,71.6806,71.6896,71.4726,71.5178,5300.0
2015-05-13 10:35:00,79.08,79.11,78.9,78.9,13400.0,71.4997,71.5269,71.337,71.337,13400.0
2015-05-13 10:40:00,78.92,79.02,78.9,78.9,12700.0,71.3551,71.4455,71.337,71.337,12700.0
2015-05-13 10:45:00,78.91,78.98,78.8,78.97,54300.0,71.346,71.4093,71.2466,71.4003,54300.0
2015-05-13 10:50:00,78.97,79.0,78.89,78.99,18600.0,71.4003,71.4274,71.3279,71.4184,18600.0
2015-05-13 10:55:00,78.99,79.0,78.77,78.79,5000.0,71.4184,71.4274,71.2194,71.2375,5000.0
2015-05-13 11:00:00,78.78,78.81,78.66,78.72,15900.0,71.2285,71.2556,71.12,71.1742,15900.0
2015-05-13 11:05:00,78.7,78.84,78.68,78.79,11300.0,71.1562,71.2827,71.1381,71.2375,11300.0
2015-05-13 11:10:00,78.81,78.91,78.79,78.86,14400.0,71.2556,71.346,71.2375,71.3008,14400.0
2015-05-13 11:15:00,78.87,78.88,78.76,78.8,28200.0,71.3099,71.3189,71.2104,71.2466,28200.0
2015-05-13 11:20:00,78.79,78.8,78.64,78.68,20400.0,71.2375,71.2466,71.1019,71.1381,20400.0
2015-05-13 11:25:00,78.68,78.73,78.56,78.56,32800.0,71.1381,71.1833,71.0296,71.0296,32800.0
2015-05-13 11:30:00,78.56,78.76,78.51,78.73,22400.0,71.0296,71.2104,70.9844,71.1833,22400.0
2015-05-13 11:35:00,78.72,78.79,78.69,78.77,11400.0,71.1742,71.2375,71.1471,71.2194,11400.0
2015-05-13 11:40:00,78.78,78.83,78.76,78.83,5100.0,71.2285,71.2737,71.2104,71.2737,5100.0
2015-05-13 11:45:00,78.81,78.88,78.76,78.88,10500.0,71.2556,71.3189,71.2104,71.3189,10500.0
2015-05-13 11:50:00,78.89,78.9,78.77,78.78,10600.0,71.3279,71.337,71.2194,71.2285,10600.0
2015-05-13 11:55:00,78.78,78.82,78.73,78.74,5000.0,71.2285,71.2646,71.1833,71.1923,5000.0
2015-05-13 12:00:00,78.73,78.83,78.72,78.81,9400.0,71.1833,71.2737,71.1742,71.2556,9400.0
2015-05-13 12:05:00,78.81,78.87,78.81,78.86,15500.0,71.2556,71.3099,71.2556,71.3008,15500.0
2015-05-13 12:10:00,78.85,78.94,78.85,78.93,4300.0,71.2918,71.3731,71.2918,71.3641,4300.0
2015-05-13 12:15:00,78.94,79.02,78.93,79.02,10700.0,71.3731,71.4455,71.3641,71.4455,10700.0
2015-05-13 12:20:00,79.03,79.07,79.0,79.01,15100.0,71.4545,71.4907,71.4274,71.4364,15100.0
2015-05-13 12:25:00,79.0,79.01,78.92,78.98,12500.0,71.4274,71.4364,71.3551,71.4093,12500.0
2015-05-13 12:30:00,78.97,79.02,78.88,79.02,9200.0,71.4003,71.4455,71.3189,71.4455,9200.0
2015-05-13 12:35:00,79.05,79.16,79.02,79.13,8300.0,71.4726,71.5721,71.4455,71.5449,8300.0
2015-05-13 12:40:00,79.15,79.19,79.11,79.14,10500.0,71.563,71.5992,71.5269,71.554,10500.0
2015-05-13 12:45:00,79.16,79.16,79.1,79.16,4600.0,71.5721,71.5721,71.5178,71.5721,4600.0
2015-05-13 12:50:00,79.16,79.16,79.09,79.11,6400.0,71.5721,71.5721,71.5088,71.5269,6400.0
2015-05-13 12:55:00,79.11,79.11,79.02,79.04,7500.0,71.5269,71.5269,71.4455,71.4636,7500.0
2015-05-13 13:00:00,79.03,79.08,79.0,79.06,23900.0,71.4545,71.4997,71.4274,71.4816,23900.0
2015-05-13 13:05:00,79.06,79.07,78.99,79.01,6000.0,71.4816,71.4907,71.4184,71.4364,6000.0
2015-05-13 13:10:00,79.01,79.02,78.91,78.94,4500.0,71.4364,71.4455,71.346,71.3731,4500.0
2015-05-13 13:15:00,78.96,78.97,78.88,78.91,5500.0,71.3912,71.4003,71.3189,71.346,5500.0
2015-05-13 13:20:00,78.92,78.96,78.77,78.81,14300.0,71.3551,71.3912,71.2194,71.2556,14300.0
2015-05-13 13:25:00,78.83,78.88,78.83,78.88,8400.0,71.2737,71.3189,71.2737,71.3189,8400.0
2015-05-13 13:30:00,78.89,78.9,78.83,78.86,9000.0,71.3279,71.337,71.2737,71.3008,9000.0
2015-05-13 13:35:00,78.86,78.86,78.75,78.75,15800.0,71.3008,71.3008,71.2014,71.2014,15800.0
2015-05-13 13:40:00,78.75,78.8,78.74,78.77,10800.0,71.2014,71.2466,71.1923,71.2194,10800.0
2015-05-13 13:45:00,78.77,78.78,78.7,78.71,9600.0,71.2194,71.2285,71.1562,71.1652,9600.0
2015-05-13 13:50:00,78.71,78.72,78.64,78.65,8000.0,71.1652,71.1742,71.1019,71.1109,8000.0
2015-05-13 13:55:00,78.68,78.79,78.68,78.74,4400.0,71.1381,71.2375,71.1381,71.1923,4400.0
2015-05-13 14:00:00,78.76,78.78,78.69,78.77,5500.0,71.2104,71.2285,71.1471,71.2194,5500.0
2015-05-13 14:05:00,78.77,78.8,78.7,78.76,14800.0,71.2194,71.2466,71.1562,71.2104,14800.0
2015-05-13 14:10:00,78.74,78.8,78.73,78.78,9800.0,71.1923,71.2466,71.1833,71.2285,9800.0
2015-05-13 14:15:00,78.78,78.78,78.71,78.77,11800.0,71.2285,71.2285,71.1652,71.2194,11800.0
2015-05-13 14:20:00,78.77,78.81,78.72,78.76,12300.0,71.2194,71.2556,71.1742,71.2104,12300.0
2015-05-13 14:25:00,78.76,78.88,78.76,78.82,11200.0,71.2104,71.3189,71.2104,71.2646,11200.0
2015-05-13 14:30:00,78.82,78.88,78.77,78.83,12900.0,71.2646,71.3189,71.2194,71.2737,12900.0
2015-05-13 14:35:00,78.82,78.88,78.81,78.83,7700.0,71.2646,71.3189,71.2556,71.2737,7700.0
2015-05-13 14:40:00,78.84,78.91,78.82,78.9,5900.0,71.2827,71.346,71.2646,71.337,5900.0
2015-05-13 14:45:00,78.88,78.94,78.79,78.79,9700.0,71.3189,71.3731,71.2375,71.2375,9700.0
2015-05-13 14:50:00,78.8,78.89,78.77,78.82,10800.0,71.2466,71.3279,71.2194,71.2646,10800.0
2015-05-13 14:55:00,78.84,78.85,78.74,78.78,7900.0,71.2827,71.2918,71.1923,71.2285,7900.0
2015-05-13 15:00:00,78.79,78.91,78.79,78.89,11400.0,71.2375,71.346,71.2375,71.3279,11400.0
2015-05-13 15:05:00,78.89,78.99,78.82,78.92,16900.0,71.3279,71.4184,71.2646,71.3551,16900.0
2015-05-13 15:10:00,78.92,78.96,78.81,78.81,14600.0,71.3551,71.3912,71.2556,71.2556,14600.0
2015-05-13 15:15:00,78.83,78.89,78.82,78.84,22500.0,71.2737,71.3279,71.2646,71.2827,22500.0
2015-05-13 15:20:00,78.84,78.88,78.75,78.88,29600.0,71.2827,71.3189,71.2014,71.3189,29600.0
2015-05-13 15:25:00,78.88,78.92,78.8,78.86,17900.0,71.3189,71.3551,71.2466,71.3008,17900.0
2015-05-13 15:30:00,78.84,78.86,78.73,78.82,34300.0,71.2827,71.3008,71.1833,71.2646,34300.0
2015-05-13 15:35:00,78.83,78.87,78.76,78.76,45800.0,71.2737,71.3099,71.2104,71.2104,45800.0
2015-05-13 15:40:00,78.77,78.87,78.76,78.76,73900.0,71.2194,71.3099,71.2104,71.2104,73900.0
2015-05-13 15:45:00,78.76,78.86,78.68,78.69,61400.0,71.2104,71.3008,71.1381,71.1471,61400.0
2015-05-13 15:50:00,78.68,78.74,78.64,78.69,49600.0,71.1381,71.1923,71.1019,71.1471,49600.0
2015-05-13 15:55:00,78.7,78.75,78.66,78.69,69300.0,71.1562,71.2014,71.12,71.1471,69300.0
2015-05-14 09:30:00,79.37,79.86,79.37,79.61,20600.0,71.7619,72.205,71.7619,71.9789,20600.0
2015-05-14 09:35:00,79.58,79.75,79.42,79.74,10500.0,71.9518,72.1055,71.8071,72.0965,10500.0
2015-05-14 09:40:00,79.72,79.72,79.29,79.4,58300.0,72.0784,72.0784,71.6896,71.7891,58300.0
2015-05-14 09:45:00,79.36,79.41,79.22,79.28,4600.0,71.7529,71.7981,71.6263,71.6806,4600.0
2015-05-14 09:50:00,79.29,79.54,79.29,79.53,10900.0,71.6896,71.9156,71.6896,71.9066,10900.0
2015-05-14 09:55:00,79.52,79.6,79.49,79.57,7700.0,71.8976,71.9699,71.8704,71.9428,7700.0
2015-05-14 10:00:00,79.55,79.59,79.5,79.58,14400.0,71.9247,71.9608,71.8795,71.9518,14400.0
2015-05-14 10:05:00,79.6,79.77,79.6,79.74,16300.0,71.9699,72.1236,71.9699,72.0965,16300.0
2015-05-14 10:10:00,79.74,79.82,79.73,79.81,40100.0,72.0965,72.1688,72.0874,72.1598,40100.0
2015-05-14 10:15:00,79.82,79.95,79.78,79.88,22100.0,72.1688,72.2863,72.1326,72.223,22100.0
2015-05-14 10:20:00,79.89,79.95,79.75,79.79,39700.0,72.2321,72.2863,72.1055,72.1417,39700.0
2015-05-14 10:25:00,79.81,79.97,79.73,79.94,17000.0,72.1598,72.3044,72.0874,72.2773,17000.0
2015-05-14 10:30:00,79.96,79.99,79.81,79.87,18700.0,72.2954,72.3225,72.1598,72.214,18700.0
2015-05-14 10:35:00,79.86,79.93,79.77,79.9,21000.0,72.205,72.2682,72.1236,72.2411,21000.0
2015-05-14 10:40:00,79.91,79.96,79.83,79.95,12800.0,72.2502,72.2954,72.1778,72.2863,12800.0
2015-05-14 10:45:00,79.96,79.98,79.88,79.93,13400.0,72.2954,72.3135,72.223,72.2682,13400.0
2015-05-14 10:50:00,79.94,79.99,79.88,79.94,28800.0,72.2773,72.3225,72.223,72.2773,28800.0
2015-05-14 10:55:00,79.95,80.03,79.94,80.02,31000.0,72.2863,72.3587,72.2773,72.3496,31000.0
2015-05-14 11:00:00,80.02,80.11,79.98,80.11,17200.0,72.3496,72.431,72.3135,72.431,17200.0
2015-05-14 11:05:00,80.11,80.18,80.1,80.12,11900.0,72.431,72.4943,72.422,72.44,11900.0
2015-05-14 11:10:00,80.1,80.13,79.93,79.96,24100.0,72.422,72.4491,72.2682,72.2954,24100.0
2015-05-14 11:15:00,79.96,80.04,79.87,80.02,16100.0,72.2954,72.3677,72.214,72.3496,16100.0
2015-05-14 11:20:00,80.04,80.05,79.91,79.98,28000.0,72.3677,72.3767,72.2502,72.3135,28000.0
2015-05-14 11:25:00,80.0,80.05,79.99,80.05,11400.0,72.3315,72.3767,72.3225,72.3767,11400.0
2015-05-14 11:30:00,80.05,80.07,79.93,79.93,15400.0,72.3767,72.3948,72.2682,72.2682,15400.0
2015-05-14 11:35:00,79.93,79.94,79.83,79.83,9000.0,72.2682,72.2773,72.1778,72.1778,9000.0
2015-05-14 11:40:00,79.83,79.95,79.81,79.93,15200.0,72.1778,72.2863,72.1598,72.2682,15200.0
2015-05-14 11:45:00,79.94,80.01,79.93,80.01,8600.0,72.2773,72.3406,72.2682,72.3406,8600.0
2015-05-14 11:50:00,80.02,80.08,80.02,80.03,10900.0,72.3496,72.4039,72.3496,72.3587,10900.0
2015-05-14 11:55:00,80.04,80.09,80.02,80.06,7500.0,72.3677,72.4129,72.3496,72.3858,7500.0
2015-05-14 12:00:00,80.04,80.07,80.01,80.01,4700.0,72.3677,72.3948,72.3406,72.3406,4700.0
2015-05-14 12:05:00,80.03,80.05,80.0,80.02,12700.0,72.3587,72.3767,72.3315,72.3496,12700.0
2015-05-14 12:10:00,80.02,80.09,80.01,80.03,13000.0,72.3496,72.4129,72.3406,72.3587,13000.0
2015-05-14 12:15:00,80.02,80.1,80.02,80.09,5100.0,72.3496,72.422,72.3496,72.4129,5100.0
2015-05-14 12:20:00,80.11,80.15,80.09,80.14,8600.0,72.431,72.4672,72.4129,72.4581,8600.0
2015-05-14 12:25:00,80.13,80.16,80.08,80.14,6900.0,72.4491,72.4762,72.4039,72.4581,6900.0
2015-05-14 12:30:00,80.14,80.2,80.14,80.18,5500.0,72.4581,72.5124,72.4581,72.4943,5500.0
2015-05-14 12:35:00,80.18,80.18,80.12,80.16,24300.0,72.4943,72.4943,72.44,72.4762,24300.0
2015-05-14 12:40:00,80.15,80.2,80.14,80.14,19100.0,72.4672,72.5124,72.4581,72.4581,19100.0
2015-05-14 12:45:00,80.15,80.2,80.14,80.18,6600.0,72.4672,72.5124,72.4581,72.4943,6600.0
2015-05-14 12:50:00,80.18,80.19,80.16,80.19,9600.0,72.4943,72.5033,72.4762,72.5033,9600.0
2015-05-14 12:55:00,80.19,80.2,80.16,80.18,17000.0,72.5033,72.5124,72.4762,72.4943,17000.0
2015-05-14 13:00:00,80.19,80.2,80.17,80.19,15000.0,72.5033,72.5124,72.4852,72.5033,15000.0
2015-05-14 13:05:00,80.18,80.21,80.18,80.21,6100.0,72.4943,72.5214,72.4943,72.5214,6100.0
2015-05-14 13:10:00,80.2,80.2,80.17,80.18,6400.0,72.5124,72.5124,72.4852,72.4943,6400.0
2015-05-14 13:15:00,80.19,80.21,80.16,80.18,18100.0,72.5033,72.5214,72.4762,72.4943,18100.0
2015-05-14 13:20:00,80.19,80.25,80.19,80.24,9800.0,72.5033,72.5576,72.5033,72.5485,9800.0
2015-05-14 13:25:00,80.23,80.3,80.22,80.3,14900.0,72.5395,72.6028,72.5305,72.6028,14900.0
2015-05-14 13:30:00,80.3,80.37,80.3,80.34,14200.0,72.6028,72.6661,72.6028,72.6389,14200.0
2015-05-14 13:35:00,80.35,80.36,80.33,80.34,8300.0,72.648,72.657,72.6299,72.6389,8300.0
2015-05-14 13:40:00,80.33,80.33,80.24,80.24,8700.0,72.6299,72.6299,72.5485,72.5485,8700.0
2015-05-14 13:45:00,80.24,80.3,80.24,80.27,24900.0,72.5485,72.6028,72.5485,72.5757,24900.0
2015-05-14 13:50:00,80.29,80.29,80.2,80.21,10900.0,72.5937,72.5937,72.5124,72.5214,10900.0
2015-05-14 13:55:00,80.2,80.23,80.17,80.17,14300.0,72.5124,72.5395,72.4852,72.4852,14300.0
2015-05-14 14:00:00,80.17,80.17,80.07,80.08,29100.0,72.4852,72.4852,72.3948,72.4039,29100.0
2015-05-14 14:05:00,80.08,80.1,80.07,80.08,17600.0,72.4039,72.422,72.3948,72.4039,17600.0
2015-05-14 14:10:00,80.08,80.1,80.07,80.08,18800.0,72.4039,72.422,72.3948,72.4039,18800.0
2015-05-14 14:15:00,80.08,80.15,80.08,80.11,15100.0,72.4039,72.4672,72.4039,72.431,15100.0
2015-05-14 14:20:00,80.11,80.19,80.11,80.18,10700.0,72.431,72.5033,72.431,72.4943,10700.0
2015-05-14 14:25:00,80.19,80.26,80.18,80.25,8800.0,72.5033,72.5666,72.4943,72.5576,8800.0
2015-05-14 14:30:00,80.26,80.34,80.25,80.33,14700.0,72.5666,72.6389,72.5576,72.6299,14700.0
2015-05-14 14:35:00,80.32,80.36,80.27,80.3,43200.0,72.6209,72.657,72.5757,72.6028,43200.0
2015-05-14 14:40:00,80.28,80.32,80.24,80.29,18400.0,72.5847,72.6209,72.5485,72.5937,18400.0
2015-05-14 14:45:00,80.3,80.32,80.21,80.29,49300.0,72.6028,72.6209,72.5214,72.5937,49300.0
2015-05-14 14:50:00,80.29,80.34,80.28,80.34,22800.0,72.5937,72.6389,72.5847,72.6389,22800.0
2015-05-14 14:55:00,80.35,80.38,80.28,80.38,16100.0,72.648,72.6751,72.5847,72.6751,16100.0
2015-05-14 15:00:00,80.38,80.41,80.33,80.41,18800.0,72.6751,72.7022,72.6299,72.7022,18800.0
2015-05-14 15:05:00,80.41,80.43,80.34,80.43,25000.0,72.7022,72.7203,72.6389,72.7203,25000.0
2015-05-14 15:10:00,80.44,80.47,80.42,80.47,20100.0,72.7294,72.7565,72.7113,72.7565,20100.0
2015-05-14 15:15:00,80.47,80.47,80.39,80.43,22600.0,72.7565,72.7565,72.6842,72.7203,22600.0
2015-05-14 15:20:00,80.42,80.5,80.42,80.5,23600.0,72.7113,72.7836,72.7113,72.7836,23600.0
2015-05-14 15:25:00,80.5,80.5,80.47,80.5,23000.0,72.7836,72.7836,72.7565,72.7836,23000.0
2015-05-14 15:30:00,80.51,80.57,80.5,80.57,26600.0,72.7927,72.8469,72.7836,72.8469,26600.0
2015-05-14 15:35:00,80.57,80.69,80.56,80.64,73700.0,72.8469,72.9554,72.8379,72.9102,73700.0
2015-05-14 15:40:00,80.64,80.65,80.48,80.5,28700.0,72.9102,72.9192,72.7655,72.7836,28700.0
2015-05-14 15:45:00,80.5,80.68,80.49,80.56,57700.0,72.7836,72.9464,72.7746,72.8379,57700.0
2015-05-14 15:50:00,80.57,80.64,80.57,80.58,48700.0,72.8469,72.9102,72.8469,72.8559,48700.0
2015-05-14 15:55:00,80.58,80.63,80.57,80.58,75500.0,72.8559,72.9012,72.8469,72.8559,75500.0
2015-05-15 09:30:00,80.93,81.2,80.65,81.2,115000.0,73.1724,73.4165,72.9192,73.4165,115000.0
2015-05-15 09:35:00,81.23,81.39,81.08,81.39,15200.0,73.4436,73.5883,73.308,73.5883,15200.0
2015-05-15 09:40:00,81.37,81.42,81.22,81.33,25900.0,73.5702,73.6154,73.4346,73.5341,25900.0
2015-05-15 09:45:00,81.34,81.5,81.29,81.41,16400.0,73.5431,73.6878,73.4979,73.6064,16400.0
2015-05-15 09:50:00,81.45,81.47,81.05,81.12,17600.0,73.6425,73.6606,73.2809,73.3442,17600.0
2015-05-15 09:55:00,81.14,81.16,80.87,80.87,19900.0,73.3623,73.3803,73.1181,73.1181,19900.0
2015-05-15 10:00:00,80.87,80.87,80.58,80.58,29300.0,73.1181,73.1181,72.8559,72.8559,29300.0
2015-05-15 10:05:00,80.56,80.71,80.52,80.57,26100.0,72.8379,72.9735,72.8017,72.8469,26100.0
2015-05-15 10:10:00,80.54,80.62,80.45,80.59,51400.0,72.8198,72.8921,72.7384,72.865,51400.0
2015-05-15 10:15:00,80.59,80.64,80.46,80.47,21700.0,72.865,72.9102,72.7474,72.7565,21700.0
2015-05-15 10:20:00,80.43,80.51,80.42,80.47,22700.0,72.7203,72.7927,72.7113,72.7565,22700.0
2015-05-15 10:25:00,80.45,80.51,80.43,80.44,22100.0,72.7384,72.7927,72.7203,72.7294,22100.0
2015-05-15 10:30:00,80.42,80.51,80.4,80.49,14500.0,72.7113,72.7927,72.6932,72.7746,14500.0
2015-05-15 10:35:00,80.5,80.52,80.45,80.52,11300.0,72.7836,72.8017,72.7384,72.8017,11300.0
2015-05-15 10:40:00,80.53,80.64,80.51,80.59,12500.0,72.8107,72.9102,72.7927,72.865,12500.0
2015-05-15 10:45:00,80.6,80.6,80.57,80.57,11300.0,72.874,72.874,72.8469,72.8469,11300.0
2015-05-15 10:50:00,80.57,80.61,80.53,80.54,11400.0,72.8469,72.8831,72.8107,72.8198,11400.0
2015-05-15 10:55:00,80.54,80.58,80.53,80.56,9000.0,72.8198,72.8559,72.8107,72.8379,9000.0
2015-05-15 11:00:00,80.56,80.61,80.55,80.59,9500.0,72.8379,72.8831,72.8288,72.865,9500.0
2015-05-15 11:05:00,80.59,80.61,80.58,80.59,10600.0,72.865,72.8831,72.8559,72.865,10600.0
2015-05-15 11:10:00,80.59,80.62,80.51,80.54,9800.0,72.865,72.8921,72.7927,72.8198,9800.0
2015-05-15 11:15:00,80.56,80.57,80.36,80.42,8800.0,72.8379,72.8469,72.657,72.7113,8800.0
2015-05-15 11:20:00,80.41,80.51,80.41,80.47,7600.0,72.7022,72.7927,72.7022,72.7565,7600.0
2015-05-15 11:25:00,80.45,80.45,80.37,80.37,4500.0,72.7384,72.7384,72.6661,72.6661,4500.0
2015-05-15 11:30:00,80.35,80.42,80.3,80.39,12700.0,72.648,72.7113,72.6028,72.6842,12700.0
2015-05-15 11:35:00,80.39,80.73,80.39,80.73,98500.0,72.6842,72.9916,72.6842,72.9916,98500.0
2015-05-15 11:40:00,80.72,80.78,80.66,80.75,24300.0,72.9825,73.0368,72.9283,73.0096,24300.0
2015-05-15 11:45:00,80.72,80.73,80.63,80.64,11600.0,72.9825,72.9916,72.9012,72.9102,11600.0
2015-05-15 11:50:00,80.64,80.81,80.64,80.81,12500.0,72.9102,73.0639,72.9102,73.0639,12500.0
2015-05-15 11:55:00,80.8,80.97,80.78,80.97,60200.0,73.0549,73.2086,73.0368,73.2086,60200.0
2015-05-15 12:00:00,80.96,80.98,80.9,80.9,15500.0,73.1995,73.2176,73.1453,73.1453,15500.0
2015-05-15 12:05:00,80.91,80.97,80.88,80.92,9600.0,73.1543,73.2086,73.1272,73.1634,9600.0
2015-05-15 12:10:00,80.92,80.92,80.88,80.91,7300.0,73.1634,73.1634,73.1272,73.1543,7300.0
2015-05-15 12:15:00,80.92,80.97,80.92,80.92,7100.0,73.1634,73.2086,73.1634,73.1634,7100.0
2015-05-15 12:20:00,80.92,80.95,80.67,80.71,42900.0,73.1634,73.1905,72.9373,72.9735,42900.0
2015-05-15 12:25:00,80.72,80.8,80.59,80.75,32100.0,72.9825,73.0549,72.865,73.0096,32100.0
2015-05-15 12:30:00,80.75,80.8,80.75,80.8,10600.0,73.0096,73.0549,73.0096,73.0549,10600.0
2015-05-15 12:35:00,80.8,80.8,80.6,80.62,13600.0,73.0549,73.0549,72.874,72.8921,13600.0
2015-05-15 12:40:00,80.63,80.84,80.62,80.84,10400.0,72.9012,73.091,72.8921,73.091,10400.0
2015-05-15 12:45:00,80.82,80.83,80.77,80.79,6300.0,73.0729,73.082,73.0277,73.0458,6300.0
2015-05-15 12:50:00,80.8,80.81,80.6,80.68,94900.0,73.0549,73.0639,72.874,72.9464,94900.0
2015-05-15 12:55:00,80.68,80.76,80.68,80.75,19700.0,72.9464,73.0187,72.9464,73.0096,19700.0
2015-05-15 13:00:00,80.78,80.78,80.69,80.69,9600.0,73.0368,73.0368,72.9554,72.9554,9600.0
2015-05-15 13:05:00,80.69,80.75,80.69,80.71,19300.0,72.9554,73.0096,72.9554,72.9735,19300.0
2015-05-15 13:10:00,80.71,80.75,80.67,80.69,6800.0,72.9735,73.0096,72.9373,72.9554,6800.0
2015-05-15 13:15:00,80.68,80.72,80.65,80.66,6000.0,72.9464,72.9825,72.9192,72.9283,6000.0
2015-05-15 13:20:00,80.66,80.68,80.6,80.66,5900.0,72.9283,72.9464,72.874,72.9283,5900.0
2015-05-15 13:25:00,80.65,80.72,80.65,80.72,7500.0,72.9192,72.9825,72.9192,72.9825,7500.0
2015-05-15 13:30:00,80.72,80.75,80.71,80.75,10600.0,72.9825,73.0096,72.9735,73.0096,10600.0
2015-05-15 13:35:00,80.73,80.75,80.73,80.73,13800.0,72.9916,73.0096,72.9916,72.9916,13800.0
2015-05-15 13:40:00,80.74,80.76,80.72,80.73,11800.0,73.0006,73.0187,72.9825,72.9916,11800.0
2015-05-15 13:45:00,80.73,80.78,80.72,80.75,5700.0,72.9916,73.0368,72.9825,73.0096,5700.0
2015-05-15 13:50:00,80.74,80.78,80.74,80.78,5900.0,73.0006,73.0368,73.0006,73.0368,5900.0
2015-05-15 13:55:00,80.77,80.78,80.63,80.65,8700.0,73.0277,73.0368,72.9012,72.9192,8700.0
2015-05-15 14:00:00,80.66,80.75,80.66,80.7,10200.0,72.9283,73.0096,72.9283,72.9644,10200.0
2015-05-15 14:05:00,80.7,80.71,80.65,80.66,11000.0,72.9644,72.9735,72.9192,72.9283,11000.0
2015-05-15 14:10:00,80.66,80.69,80.66,80.67,12800.0,72.9283,72.9554,72.9283,72.9373,12800.0
2015-05-15 14:15:00,80.67,80.71,80.66,80.7,16600.0,72.9373,72.9735,72.9283,72.9644,16600.0
2015-05-15 14:20:00,80.71,80.72,80.69,80.71,9400.0,72.9735,72.9825,72.9554,72.9735,9400.0
2015-05-15 14:25:00,80.71,80.72,80.63,80.64,20300.0,72.9735,72.9825,72.9012,72.9102,20300.0
2015-05-15 14:30:00,80.65,80.69,80.63,80.66,18000.0,72.9192,72.9554,72.9012,72.9283,18000.0
2015-05-15 14:35:00,80.66,80.77,80.65,80.77,13900.0,72.9283,73.0277,72.9192,73.0277,13900.0
2015-05-15 14:40:00,80.76,80.77,80.74,80.76,17500.0,73.0187,73.0277,73.0006,73.0187,17500.0
2015-05-15 14:45:00,80.76,80.76,80.66,80.66,15400.0,73.0187,73.0187,72.9283,72.9283,15400.0
2015-05-15 14:50:00,80.65,80.65,80.6,80.62,23700.0,72.9192,72.9192,72.874,72.8921,23700.0
2015-05-15 14:55:00,80.63,80.67,80.62,80.66,13900.0,72.9012,72.9373,72.8921,72.9283,13900.0
2015-05-15 15:00:00,80.65,80.66,80.62,80.63,14900.0,72.9192,72.9283,72.8921,72.9012,14900.0
2015-05-15 15:05:00,80.63,80.74,80.63,80.74,13300.0,72.9012,73.0006,72.9012,73.0006,13300.0
2015-05-15 15:10:00,80.73,80.77,80.72,80.77,10600.0,72.9916,73.0277,72.9825,73.0277,10600.0
2015-05-15 15:15:00,80.78,80.78,80.73,80.73,15000.0,73.0368,73.0368,72.9916,72.9916,15000.0
2015-05-15 15:20:00,80.75,80.8,80.74,80.79,17400.0,73.0096,73.0549,73.0006,73.0458,17400.0
2015-05-15 15:25:00,80.78,80.81,80.77,80.8,17800.0,73.0368,73.0639,73.0277,73.0549,17800.0
2015-05-15 15:30:00,80.77,80.8,80.75,80.75,14600.0,73.0277,73.0549,73.0096,73.0096,14600.0
2015-05-15 15:35:00,80.75,80.79,80.72,80.73,12000.0,73.0096,73.0458,72.9825,72.9916,12000.0
2015-05-15 15:40:00,80.72,80.73,80.7,80.71,30700.0,72.9825,72.9916,72.9644,72.9735,30700.0
2015-05-15 15:45:00,80.7,80.74,80.67,80.73,48800.0,72.9644,73.0006,72.9373,72.9916,48800.0
2015-05-15 15:50:00,80.74,80.85,80.74,80.83,56800.0,73.0006,73.1001,73.0006,73.082,56800.0
2015-05-15 15:55:00,80.84,80.9,80.8,80.9,122000.0,73.091,73.1453,73.0549,73.1453,122000.0
2015-05-18 09:30:00,80.65,81.0,80.65,80.9,18600.0,72.9192,73.2357,72.9192,73.1453,18600.0
2015-05-18 09:35:00,80.86,81.03,80.77,80.88,49200.0,73.1091,73.2628,73.0277,73.1272,49200.0
2015-05-18 09:40:00,80.85,81.19,80.85,81.0,13100.0,73.1001,73.4075,73.1001,73.2357,13100.0
2015-05-18 09:45:00,80.98,81.07,80.87,80.97,22300.0,73.2176,73.299,73.1181,73.2086,22300.0
2015-05-18 09:50:00,80.98,81.07,80.84,80.99,12400.0,73.2176,73.299,73.091,73.2266,12400.0
2015-05-18 09:55:00,80.93,81.15,80.9,81.13,35600.0,73.1724,73.3713,73.1453,73.3532,35600.0
2015-05-18 10:00:00,81.07,81.24,81.03,81.12,33600.0,73.299,73.4527,73.2628,73.3442,33600.0
2015-05-18 10:05:00,81.12,81.22,81.08,81.15,15200.0,73.3442,73.4346,73.308,73.3713,15200.0
2015-05-18 10:10:00,81.19,81.2,80.93,80.93,12600.0,73.4075,73.4165,73.1724,73.1724,12600.0
2015-05-18 10:15:00,80.97,81.0,80.83,80.83,9100.0,73.2086,73.2357,73.082,73.082,9100.0
2015-05-18 10:20:00,80.84,81.02,80.81,81.02,12500.0,73.091,73.2538,73.0639,73.2538,12500.0
2015-05-18 10:25:00,81.01,81.08,80.84,80.97,20400.0,73.2447,73.308,73.091,73.2086,20400.0
2015-05-18 10:30:00,80.98,81.05,80.93,80.94,17700.0,73.2176,73.2809,73.1724,73.1814,17700.0
2015-05-18 10:35:00,80.94,81.05,80.88,81.05,27700.0,73.1814,73.2809,73.1272,73.2809,27700.0
2015-05-18 10:40:00,81.05,81.08,80.99,81.07,10800.0,73.2809,73.308,73.2266,73.299,10800.0
2015-05-18 10:45:00,81.04,81.12,80.99,81.09,17000.0,73.2718,73.3442,73.2266,73.3171,17000.0
2015-05-18 10:50:00,81.13,81.21,81.09,81.15,11600.0,73.3532,73.4256,73.3171,73.3713,11600.0
2015-05-18 10:55:00,81.17,81.17,81.09,81.14,21200.0,73.3894,73.3894,73.3171,73.3623,21200.0
2015-05-18 11:00:00,81.14,81.15,81.0,81.0,10700.0,73.3623,73.3713,73.2357,73.2357,10700.0
2015-05-18 11:05:00,81.01,81.08,80.98,81.08,6200.0,73.2447,73.308,73.2176,73.308,6200.0
2015-05-18 11:10:00,81.08,81.14,81.0,81.14,6100.0,73.308,73.3623,73.2357,73.3623,6100.0
2015-05-18 11:15:00,81.15,81.16,81.08,81.11,5500.0,73.3713,73.3803,73.308,73.3351,5500.0
2015-05-18 11:20:00,81.11,81.18,81.08,81.16,20400.0,73.3351,73.3984,73.308,73.3803,20400.0
2015-05-18 11:25:00,81.14,81.24,81.14,81.23,9700.0,73.3623,73.4527,73.3623,73.4436,9700.0
2015-05-18 11:30:00,81.24,81.31,81.23,81.27,12200.0,73.4527,73.516,73.4436,73.4798,12200.0
2015-05-18 11:35:00,81.3,81.36,81.26,81.33,9100.0,73.5069,73.5612,73.4708,73.5341,9100.0
2015-05-18 11:40:00,81.35,81.47,81.35,81.47,23600.0,73.5521,73.6606,73.5521,73.6606,23600.0
2015-05-18 11:45:00,81.49,81.52,81.38,81.38,8400.0,73.6787,73.7058,73.5793,73.5793,8400.0
2015-05-18 11:50:00,81.37,81.42,81.34,81.42,5400.0,73.5702,73.6154,73.5431,73.6154,5400.0
2015-05-18 11:55:00,81.4,81.41,81.24,81.31,6500.0,73.5973,73.6064,73.4527,73.516,6500.0
2015-05-18 12:00:00,81.36,81.42,81.34,81.37,6800.0,73.5612,73.6154,73.5431,73.5702,6800.0
2015-05-18 12:05:00,81.38,81.38,81.26,81.33,5700.0,73.5793,73.5793,73.4708,73.5341,5700.0
2015-05-18 12:10:00,81.33,81.38,81.29,81.29,4600.0,73.5341,73.5793,73.4979,73.4979,4600.0
2015-05-18 12:15:00,81.33,81.36,81.29,81.33,5400.0,73.5341,73.5612,73.4979,73.5341,5400.0
2015-05-18 12:20:00,81.36,81.36,81.29,81.31,4100.0,73.5612,73.5612,73.4979,73.516,4100.0
2015-05-18 12:25:00,81.31,81.34,81.24,81.26,2900.0,73.516,73.5431,73.4527,73.4708,2900.0
2015-05-18 12:30:00,81.27,81.32,81.22,81.27,25900.0,73.4798,73.525,73.4346,73.4798,25900.0
2015-05-18 12:35:00,81.27,81.35,81.21,81.24,26600.0,73.4798,73.5521,73.4256,73.4527,26600.0
2015-05-18 12:40:00,81.24,81.25,81.19,81.21,6600.0,73.4527,73.4617,73.4075,73.4256,6600.0
2015-05-18 12:45:00,81.21,81.23,81.15,81.18,5900.0,73.4256,73.4436,73.3713,73.3984,5900.0
2015-05-18 12:50:00,81.16,81.22,81.14,81.19,14100.0,73.3803,73.4346,73.3623,73.4075,14100.0
2015-05-18 12:55:00,81.2,81.26,81.2,81.26,5000.0,73.4165,73.4708,73.4165,73.4708,5000.0
2015-05-18 13:00:00,81.27,81.33,81.21,81.22,5500.0,73.4798,73.5341,73.4256,73.4346,5500.0
2015-05-18 13:05:00,81.2,81.23,81.17,81.22,3600.0,73.4165,73.4436,73.3894,73.4346,3600.0
2015-05-18 13:10:00,81.23,81.26,81.2,81.22,3900.0,73.4436,73.4708,73.4165,73.4346,3900.0
2015-05-18 13:15:00,81.22,81.24,81.18,81.22,5800.0,73.4346,73.4527,73.3984,73.4346,5800.0
2015-05-18 13:20:00,81.22,81.25,81.21,81.23,4000.0,73.4346,73.4617,73.4256,73.4436,4000.0
2015-05-18 13:25:00,81.23,81.24,81.11,81.19,8100.0,73.4436,73.4527,73.3351,73.4075,8100.0
2015-05-18 13:30:00,81.19,81.25,81.18,81.25,9100.0,73.4075,73.4617,73.3984,73.4617,9100.0
2015-05-18 13:35:00,81.23,81.26,81.19,81.22,18000.0,73.4436,73.4708,73.4075,73.4346,18000.0
2015-05-18 13:40:00,81.21,81.27,81.17,81.25,28400.0,73.4256,73.4798,73.3894,73.4617,28400.0
2015-05-18 13:45:00,81.24,81.35,81.24,81.34,8300.0,73.4527,73.5521,73.4527,73.5431,8300.0
2015-05-18 13:50:00,81.33,81.39,81.28,81.36,13900.0,73.5341,73.5883,73.4888,73.5612,13900.0
2015-05-18 13:55:00,81.37,81.41,81.37,81.4,8900.0,73.5702,73.6064,73.5702,73.5973,8900.0
2015-05-18 14:00:00,81.41,81.48,81.4,81.48,7600.0,73.6064,73.6697,73.5973,73.6697,7600.0
2015-05-18 14:05:00,81.48,81.54,81.46,81.46,10200.0,73.6697,73.7239,73.6516,73.6516,10200.0
2015-05-18 14:10:00,81.45,81.46,81.44,81.46,4200.0,73.6425,73.6516,73.6335,73.6516,4200.0
2015-05-18 14:15:00,81.48,81.55,81.48,81.48,12100.0,73.6697,73.733,73.6697,73.6697,12100.0
2015-05-18 14:20:00,81.48,81.52,81.42,81.5,9100.0,73.6697,73.7058,73.6154,73.6878,9100.0
2015-05-18 14:25:00,81.5,81.51,81.41,81.42,6500.0,73.6878,73.6968,73.6064,73.6154,6500.0
2015-05-18 14:30:00,81.43,81.46,81.37,81.4,8300.0,73.6245,73.6516,73.5702,73.5973,8300.0
2015-05-18 14:35:00,81.42,81.46,81.36,81.37,7200.0,73.6154,73.6516,73.5612,73.5702,7200.0
2015-05-18 14:40:00,81.37,81.47,81.37,81.44,8900.0,73.5702,73.6606,73.5702,73.6335,8900.0
2015-05-18 14:45:00,81.43,81.46,81.38,81.45,7700.0,73.6245,73.6516,73.5793,73.6425,7700.0
2015-05-18 14:50:00,81.44,81.44,81.37,81.37,13400.0,73.6335,73.6335,73.5702,73.5702,13400.0
2015-05-18 14:55:00,81.38,81.43,81.37,81.4,10000.0,73.5793,73.6245,73.5702,73.5973,10000.0
2015-05-18 15:00:00,81.4,81.4,81.32,81.33,9100.0,73.5973,73.5973,73.525,73.5341,9100.0
2015-05-18 15:05:00,81.33,81.33,81.27,81.27,6200.0,73.5341,73.5341,73.4798,73.4798,6200.0
2015-05-18 15:10:00,81.26,81.35,81.25,81.26,10500.0,73.4708,73.5521,73.4617,73.4708,10500.0
2015-05-18 15:15:00,81.27,81.38,81.26,81.38,9000.0,73.4798,73.5793,73.4708,73.5793,9000.0
2015-05-18 15:20:00,81.36,81.41,81.34,81.4,9400.0,73.5612,73.6064,73.5431,73.5973,9400.0
2015-05-18 15:25:00,81.38,81.39,81.31,81.35,12900.0,73.5793,73.5883,73.516,73.5521,12900.0
2015-05-18 15:30:00,81.35,81.43,81.35,81.43,18500.0,73.5521,73.6245,73.5521,73.6245,18500.0
2015-05-18 15:35:00,81.43,81.48,81.42,81.42,21400.0,73.6245,73.6697,73.6154,73.6154,21400.0
2015-05-18 15:40:00,81.43,81.47,81.42,81.42,25200.0,73.6245,73.6606,73.6154,73.6154,25200.0
2015-05-18 15:45:00,81.43,81.44,81.31,81.31,31000.0,73.6245,73.6335,73.516,73.516,31000.0
2015-05-18 15:50:00,81.31,81.35,81.27,81.27,32700.0,73.516,73.5521,73.4798,73.4798,32700.0
2015-05-18 15:55:00,81.28,81.29,81.22,81.23,60700.0,73.4888,73.4979,73.4346,73.4436,60700.0
2015-05-19 09:30:00,81.18,81.52,81.11,81.13,17700.0,73.3984,73.7058,73.3351,73.3532,17700.0
2015-05-19 09:35:00,81.11,81.11,80.77,80.92,18200.0,73.3351,73.3351,73.0277,73.1634,18200.0
2015-05-19 09:40:00,80.94,81.25,80.91,81.04,13200.0,73.1814,73.4617,73.1543,73.2718,13200.0
2015-05-19 09:45:00,81.08,81.16,80.9,81.09,10400.0,73.308,73.3803,73.1453,73.3171,10400.0
2015-05-19 09:50:00,81.13,81.26,81.1,81.19,18400.0,73.3532,73.4708,73.3261,73.4075,18400.0
2015-05-19 09:55:00,81.19,81.32,81.13,81.24,18700.0,73.4075,73.525,73.3532,73.4527,18700.0
2015-05-19 10:00:00,81.27,81.34,81.13,81.17,24300.0,73.4798,73.5431,73.3532,73.3894,24300.0
2015-05-19 10:05:00,81.16,81.2,81.06,81.13,30800.0,73.3803,73.4165,73.2899,73.3532,30800.0
2015-05-19 10:10:00,81.12,81.22,81.06,81.11,8400.0,73.3442,73.4346,73.2899,73.3351,8400.0
2015-05-19 10:15:00,81.09,81.3,81.09,81.25,11300.0,73.3171,73.5069,73.3171,73.4617,11300.0
2015-05-19 10:20:00,81.25,81.27,81.16,81.26,10000.0,73.4617,73.4798,73.3803,73.4708,10000.0
2015-05-19 10:25:00,81.24,81.3,81.2,81.26,18800.0,73.4527,73.5069,73.4165,73.4708,18800.0
2015-05-19 10:30:00,81.3,81.33,81.18,81.27,11200.0,73.5069,73.5341,73.3984,73.4798,11200.0
2015-05-19 10:35:00,81.27,81.35,81.18,81.18,8500.0,73.4798,73.5521,73.3984,73.3984,8500.0
2015-05-19 10:40:00,81.19,81.24,81.17,81.22,8300.0,73.4075,73.4527,73.3894,73.4346,8300.0
2015-05-19 10:45:00,81.22,81.24,81.2,81.24,7900.0,73.4346,73.4527,73.4165,73.4527,7900.0
2015-05-19 10:50:00,81.25,81.28,81.16,81.24,19900.0,73.4617,73.4888,73.3803,73.4527,19900.0
2015-05-19 10:55:00,81.24,81.26,81.15,81.17,10200.0,73.4527,73.4708,73.3713,73.3894,10200.0
2015-05-19 11:00:00,81.17,81.28,81.17,81.27,7600.0,73.3894,73.4888,73.3894,73.4798,7600.0
2015-05-19 11:05:00,81.25,81.27,81.15,81.19,7200.0,73.4617,73.4798,73.3713,73.4075,7200.0
2015-05-19 11:10:00,81.19,81.2,81.14,81.19,9300.0,73.4075,73.4165,73.3623,73.4075,9300.0
2015-05-19 11:15:00,81.19,81.26,81.17,81.2,8400.0,73.4075,73.4708,73.3894,73.4165,8400.0
2015-05-19 11:20:00,81.21,81.25,81.16,81.25,14400.0,73.4256,73.4617,73.3803,73.4617,14400.0
2015-05-19 11:25:00,81.25,81.27,81.15,81.2,18300.0,73.4617,73.4798,73.3713,73.4165,18300.0
2015-05-19 11:30:00,81.18,81.23,81.12,81.22,10100.0,73.3984,73.4436,73.3442,73.4346,10100.0
2015-05-19 11:35:00,81.18,81.19,81.12,81.13,13500.0,73.3984,73.4075,73.3442,73.3532,13500.0
2015-05-19 11:40:00,81.13,81.13,80.99,81.06,16300.0,73.3532,73.3532,73.2266,73.2899,16300.0
2015-05-19 11:45:00,81.06,81.09,81.0,81.04,8700.0,73.2899,73.3171,73.2357,73.2718,8700.0
2015-05-19 11:50:00,81.05,81.13,81.04,81.05,9200.0,73.2809,73.3532,73.2718,73.2809,9200.0
2015-05-19 11:55:00,81.06,81.16,81.05,81.12,17300.0,73.2899,73.3803,73.2809,73.3442,17300.0
2015-05-19 12:00:00,81.12,81.14,81.07,81.08,10500.0,73.3442,73.3623,73.299,73.308,10500.0
2015-05-19 12:05:00,81.07,81.15,81.03,81.14,32300.0,73.299,73.3713,73.2628,73.3623,32300.0
2015-05-19 12:10:00,81.14,81.17,81.13,81.16,9600.0,73.3623,73.3894,73.3532,73.3803,9600.0
2015-05-19 12:15:00,81.16,81.16,81.08,81.09,8800.0,73.3803,73.3803,73.308,73.3171,8800.0
2015-05-19 12:20:00,81.08,81.17,81.08,81.13,16100.0,73.308,73.3894,73.308,73.3532,16100.0
2015-05-19 12:25:00,81.13,81.16,81.11,81.11,12300.0,73.3532,73.3803,73.3351,73.3351,12300.0
2015-05-19 12:30:00,81.11,81.13,81.03,81.13,6600.0,73.3351,73.3532,73.2628,73.3532,6600.0
2015-05-19 12:35:00,81.14,81.15,81.09,81.1,4100.0,73.3623,73.3713,73.3171,73.3261,4100.0
2015-05-19 12:40:00,81.09,81.09,81.04,81.04,5600.0,73.3171,73.3171,73.2718,73.2718,5600.0
2015-05-19 12:45:00,81.04,81.14,81.02,81.12,9600.0,73.2718,73.3623,73.2538,73.3442,9600.0
2015-05-19 12:50:00,81.12,81.12,81.04,81.08,7400.0,73.3442,73.3442,73.2718,73.308,7400.0
2015-05-19 12:55:00,81.08,81.09,81.03,81.04,11200.0,73.308,73.3171,73.2628,73.2718,11200.0
2015-05-19 13:00:00,81.04,81.12,81.04,81.09,5500.0,73.2718,73.3442,73.2718,73.3171,5500.0
2015-05-19 13:05:00,81.08,81.15,81.07,81.13,7300.0,73.308,73.3713,73.299,73.3532,7300.0
2015-05-19 13:10:00,81.14,81.17,81.08,81.14,4300.0,73.3623,73.3894,73.308,73.3623,4300.0
2015-05-19 13:15:00,81.14,81.15,81.05,81.06,7300.0,73.3623,73.3713,73.2809,73.2899,7300.0
2015-05-19 13:20:00,81.1,81.1,81.03,81.04,7300.0,73.3261,73.3261,73.2628,73.2718,7300.0
2015-05-19 13:25:00,81.04,81.11,81.04,81.08,5600.0,73.2718,73.3351,73.2718,73.308,5600.0
2015-05-19 13:30:00,81.07,81.17,81.07,81.12,21700.0,73.299,73.3894,73.299,73.3442,21700.0
2015-05-19 13:35:00,81.11,81.17,81.08,81.11,13900.0,73.3351,73.3894,73.308,73.3351,13900.0
2015-05-19 13:40:00,81.12,81.19,81.11,81.16,26700.0,73.3442,73.4075,73.3351,73.3803,26700.0
2015-05-19 13:45:00,81.17,81.19,81.12,81.16,14000.0,73.3894,73.4075,73.3442,73.3803,14000.0
2015-05-19 13:50:00,81.16,81.17,81.03,81.08,9900.0,73.3803,73.3894,73.2628,73.308,9900.0
2015-05-19 13:55:00,81.07,81.07,81.0,81.02,15900.0,73.299,73.299,73.2357,73.2538,15900.0
2015-05-19 14:00:00,81.02,81.08,81.02,81.08,11200.0,73.2538,73.308,73.2538,73.308,11200.0
2015-05-19 14:05:00,81.09,81.09,81.02,81.03,11400.0,73.3171,73.3171,73.2538,73.2628,11400.0
2015-05-19 14:10:00,81.03,81.06,81.02,81.02,10400.0,73.2628,73.2899,73.2538,73.2538,10400.0
2015-05-19 14:15:00,81.03,81.04,80.95,80.97,12100.0,73.2628,73.2718,73.1905,73.2086,12100.0
2015-05-19 14:20:00,80.97,80.98,80.91,80.91,10900.0,73.2086,73.2176,73.1543,73.1543,10900.0
2015-05-19 14:25:00,80.92,81.02,80.89,80.89,10500.0,73.1634,73.2538,73.1362,73.1362,10500.0
2015-05-19 14:30:00,80.9,80.93,80.89,80.89,13400.0,73.1453,73.1724,73.1362,73.1362,13400.0
2015-05-19 14:35:00,80.89,80.91,80.75,80.76,19400.0,73.1362,73.1543,73.0096,73.0187,19400.0
2015-05-19 14:40:00,80.76,80.81,80.76,80.8,16300.0,73.0187,73.0639,73.0187,73.0549,16300.0
2015-05-19 14:45:00,80.79,80.8,80.75,80.78,14000.0,73.0458,73.0549,73.0096,73.0368,14000.0
2015-05-19 14:50:00,80.78,80.82,80.77,80.82,22700.0,73.0368,73.0729,73.0277,73.0729,22700.0
2015-05-19 14:55:00,80.82,80.84,80.81,80.81,15500.0,73.0729,73.091,73.0639,73.0639,15500.0
2015-05-19 15:00:00,80.81,80.85,80.79,80.85,11000.0,73.0639,73.1001,73.0458,73.1001,11000.0
2015-05-19 15:05:00,80.84,80.85,80.76,80.77,17200.0,73.091,73.1001,73.0187,73.0277,17200.0
2015-05-19 15:10:00,80.76,80.8,80.69,80.71,17800.0,73.0187,73.0549,72.9554,72.9735,17800.0
2015-05-19 15:15:00,80.7,80.8,80.67,80.75,16600.0,72.9644,73.0549,72.9373,73.0096,16600.0
2015-05-19 15:20:00,80.75,80.8,80.74,80.8,9400.0,73.0096,73.0549,73.0006,73.0549,9400.0
2015-05-19 15:25:00,80.8,80.8,80.72,80.77,17200.0,73.0549,73.0549,72.9825,73.0277,17200.0
2015-05-19 15:30:00,80.77,80.85,80.76,80.83,18400.0,73.0277,73.1001,73.0187,73.082,18400.0
2015-05-19 15:35:00,80.83,80.99,80.82,80.99,39000.0,73.082,73.2266,73.0729,73.2266,39000.0
2015-05-19 15:40:00,80.98,81.03,80.95,81.0,29400.0,73.2176,73.2628,73.1905,73.2357,29400.0
2015-05-19 15:45:00,80.99,81.02,80.96,80.98,29800.0,73.2266,73.2538,73.1995,73.2176,29800.0
2015-05-19 15:50:00,80.97,80.98,80.85,80.89,58300.0,73.2086,73.2176,73.1001,73.1362,58300.0
2015-05-19 15:55:00,80.89,80.97,80.87,80.9,98400.0,73.1362,73.2086,73.1181,73.1453,98400.0
2015-05-20 09:30:00,80.92,80.92,79.75,80.22,19000.0,73.3901,73.3901,72.329,72.7553,19000.0
2015-05-20 09:35:00,80.34,80.54,80.1,80.53,10200.0,72.8641,73.0455,72.6464,73.0364,10200.0
2015-05-20 09:40:00,80.53,80.55,80.3,80.53,16400.0,73.0364,73.0545,72.8278,73.0364,16400.0
2015-05-20 09:45:00,80.49,80.49,80.06,80.18,27500.0,73.0001,73.0001,72.6101,72.719,27500.0
2015-05-20 09:50:00,80.17,80.23,80.05,80.21,12800.0,72.7099,72.7643,72.6011,72.7462,12800.0
2015-05-20 09:55:00,80.22,80.31,80.12,80.18,12000.0,72.7553,72.8369,72.6646,72.719,12000.0
2015-05-20 10:00:00,80.21,80.42,80.13,80.42,12300.0,72.7462,72.9366,72.6736,72.9366,12300.0
2015-05-20 10:05:00,80.42,80.72,80.41,80.61,75300.0,72.9366,73.2087,72.9276,73.109,75300.0
2015-05-20 10:10:00,80.61,80.79,80.61,80.71,20700.0,73.109,73.2722,73.109,73.1997,20700.0
2015-05-20 10:15:00,80.7,80.78,80.68,80.76,5800.0,73.1906,73.2631,73.1724,73.245,5800.0
2015-05-20 10:20:00,80.8,80.82,80.73,80.79,6200.0,73.2813,73.2994,73.2178,73.2722,6200.0
2015-05-20 10:25:00,80.78,80.85,80.7,80.7,13400.0,73.2631,73.3266,73.1906,73.1906,13400.0
2015-05-20 10:30:00,80.74,80.8,80.67,80.8,9700.0,73.2269,73.2813,73.1634,73.2813,9700.0
2015-05-20 10:35:00,80.79,80.91,80.76,80.91,9000.0,73.2722,73.381,73.245,73.381,9000.0
2015-05-20 10:40:00,80.91,80.93,80.86,80.86,9900.0,73.381,73.3992,73.3357,73.3357,9900.0
2015-05-20 10:45:00,80.88,80.89,80.71,80.71,7100.0,73.3538,73.3629,73.1997,73.1997,7100.0
2015-05-20 10:50:00,80.72,80.77,80.63,80.63,14600.0,73.2087,73.2541,73.1271,73.1271,14600.0
2015-05-20 10:55:00,80.66,80.71,80.53,80.53,25200.0,73.1543,73.1997,73.0364,73.0364,25200.0
2015-05-20 11:00:00,80.54,80.59,80.46,80.46,14500.0,73.0455,73.0908,72.9729,72.9729,14500.0
2015-05-20 11:05:00,80.49,80.49,80.43,80.44,8300.0,73.0001,73.0001,72.9457,72.9548,8300.0
2015-05-20 11:10:00,80.44,80.56,80.44,80.51,12300.0,72.9548,73.0636,72.9548,73.0183,12300.0
2015-05-20 11:15:00,80.52,80.52,80.38,80.43,8400.0,73.0273,73.0273,72.9004,72.9457,8400.0
2015-05-20 11:20:00,80.44,80.47,80.42,80.42,5300.0,72.9548,72.982,72.9366,72.9366,5300.0
2015-05-20 11:25:00,80.41,80.43,80.37,80.37,8000.0,72.9276,72.9457,72.8913,72.8913,8000.0
2015-05-20 11:30:00,80.4,80.5,80.4,80.43,7200.0,72.9185,73.0092,72.9185,72.9457,7200.0
2015-05-20 11:35:00,80.44,80.54,80.39,80.54,14100.0,72.9548,73.0455,72.9094,73.0455,14100.0
2015-05-20 11:40:00,80.54,80.54,80.42,80.47,6300.0,73.0455,73.0455,72.9366,72.982,6300.0
2015-05-20 11:45:00,80.52,80.6,80.52,80.57,3800.0,73.0273,73.0999,73.0273,73.0727,3800.0
2015-05-20 11:50:00,80.55,80.55,80.49,80.5,6700.0,73.0545,73.0545,73.0001,73.0092,6700.0
2015-05-20 11:55:00,80.49,80.59,80.49,80.56,4800.0,73.0001,73.0908,73.0001,73.0636,4800.0
2015-05-20 12:00:00,80.6,80.63,80.54,80.63,5400.0,73.0999,73.1271,73.0455,73.1271,5400.0
2015-05-20 12:05:00,80.63,80.73,80.63,80.71,3400.0,73.1271,73.2178,73.1271,73.1997,3400.0
2015-05-20 12:10:00,80.71,80.71,80.7,80.71,2300.0,73.1997,73.1997,73.1906,73.1997,2300.0
2015-05-20 12:15:00,80.74,80.76,80.72,80.72,2600.0,73.2269,73.245,73.2087,73.2087,2600.0
2015-05-20 12:20:00,80.75,80.77,80.73,80.77,2800.0,73.2359,73.2541,73.2178,73.2541,2800.0
2015-05-20 12:25:00,80.77,80.77,80.71,80.73,27200.0,73.2541,73.2541,73.1997,73.2178,27200.0
2015-05-20 12:30:00,80.73,80.78,80.73,80.74,4200.0,73.2178,73.2631,73.2178,73.2269,4200.0
2015-05-20 12:35:00,80.74,80.78,80.7,80.76,5400.0,73.2269,73.2631,73.1906,73.245,5400.0
2015-05-20 12:40:00,80.76,80.76,80.73,80.74,2300.0,73.245,73.245,73.2178,73.2269,2300.0
2015-05-20 12:45:00,80.75,80.76,80.7,80.73,6200.0,73.2359,73.245,73.1906,73.2178,6200.0
2015-05-20 12:50:00,80.76,80.84,80.76,80.84,7600.0,73.245,73.3176,73.245,73.3176,7600.0
2015-05-20 12:55:00,80.84,80.84,80.78,80.79,3300.0,73.3176,73.3176,73.2631,73.2722,3300.0
2015-05-20 13:00:00,80.79,80.83,80.78,80.83,5800.0,73.2722,73.3085,73.2631,73.3085,5800.0
2015-05-20 13:05:00,80.84,80.87,80.74,80.82,13100.0,73.3176,73.3448,73.2269,73.2994,13100.0
2015-05-20 13:10:00,80.82,80.87,80.79,80.83,10000.0,73.2994,73.3448,73.2722,73.3085,10000.0
2015-05-20 13:15:00,80.82,80.88,80.81,80.85,5500.0,73.2994,73.3538,73.2904,73.3266,5500.0
2015-05-20 13:20:00,80.85,80.87,80.8,80.86,3600.0,73.3266,73.3448,73.2813,73.3357,3600.0
2015-05-20 13:25:00,80.87,80.9,80.86,80.86,7100.0,73.3448,73.372,73.3357,73.3357,7100.0
2015-05-20 13:30:00,80.87,80.88,80.83,80.88,8700.0,73.3448,73.3538,73.3085,73.3538,8700.0
2015-05-20 13:35:00,80.88,80.89,80.85,80.85,5700.0,73.3538,73.3629,73.3266,73.3266,5700.0
2015-05-20 13:40:00,80.84,80.91,80.84,80.86,7200.0,73.3176,73.381,73.3176,73.3357,7200.0
2015-05-20 13:45:00,80.84,80.88,80.83,80.88,5900.0,73.3176,73.3538,73.3085,73.3538,5900.0
2015-05-20 13:50:00,80.88,80.89,80.85,80.89,11300.0,73.3538,73.3629,73.3266,73.3629,11300.0
2015-05-20 13:55:00,80.92,81.0,80.92,80.98,9600.0,73.3901,73.4627,73.3901,73.4445,9600.0
2015-05-20 14:00:00,80.99,81.24,80.98,81.04,18500.0,73.4536,73.6803,73.4445,73.499,18500.0
2015-05-20 14:05:00,81.04,81.09,80.99,80.99,3900.0,73.499,73.5443,73.4536,73.4536,3900.0
2015-05-20 14:10:00,81.0,81.05,80.96,81.05,4200.0,73.4627,73.508,73.4264,73.508,4200.0
2015-05-20 14:15:00,81.08,81.13,81.01,81.09,7000.0,73.5352,73.5806,73.4717,73.5443,7000.0
2015-05-20 14:20:00,81.09,81.19,81.07,81.16,5500.0,73.5443,73.635,73.5262,73.6078,5500.0
2015-05-20 14:25:00,81.15,81.42,81.15,81.42,15200.0,73.5987,73.8436,73.5987,73.8436,15200.0
2015-05-20 14:30:00,81.42,81.53,81.4,81.44,25900.0,73.8436,73.9434,73.8255,73.8617,25900.0
2015-05-20 14:35:00,81.41,81.45,81.3,81.31,14600.0,73.8345,73.8708,73.7348,73.7438,14600.0
2015-05-20 14:40:00,81.29,81.36,81.26,81.35,24900.0,73.7257,73.7892,73.6985,73.7801,24900.0
2015-05-20 14:45:00,81.37,81.41,81.27,81.29,9600.0,73.7982,73.8345,73.7075,73.7257,9600.0
2015-05-20 14:50:00,81.31,81.31,81.23,81.23,3700.0,73.7438,73.7438,73.6713,73.6713,3700.0
2015-05-20 14:55:00,81.22,81.27,81.19,81.24,5700.0,73.6622,73.7075,73.635,73.6803,5700.0
2015-05-20 15:00:00,81.25,81.25,81.1,81.13,10900.0,73.6894,73.6894,73.5534,73.5806,10900.0
2015-05-20 15:05:00,81.14,81.2,81.13,81.2,6200.0,73.5896,73.6441,73.5806,73.6441,6200.0
2015-05-20 15:10:00,81.2,81.2,81.03,81.06,8200.0,73.6441,73.6441,73.4899,73.5171,8200.0
2015-05-20 15:15:00,81.03,81.03,80.82,80.86,12200.0,73.4899,73.4899,73.2994,73.3357,12200.0
2015-05-20 15:20:00,80.84,80.85,80.71,80.83,16500.0,73.3176,73.3266,73.1997,73.3085,16500.0
2015-05-20 15:25:00,80.84,80.86,80.79,80.83,11900.0,73.3176,73.3357,73.2722,73.3085,11900.0
2015-05-20 15:30:00,80.84,80.87,80.75,80.84,14800.0,73.3176,73.3448,73.2359,73.3176,14800.0
2015-05-20 15:35:00,80.84,80.9,80.79,80.79,11800.0,73.3176,73.372,73.2722,73.2722,11800.0
2015-05-20 15:40:00,80.79,80.88,80.79,80.83,8700.0,73.2722,73.3538,73.2722,73.3085,8700.0
2015-05-20 15:45:00,80.83,80.84,80.8,80.83,22200.0,73.3085,73.3176,73.2813,73.3085,22200.0
2015-05-20 15:50:00,80.81,80.82,80.72,80.74,48500.0,73.2904,73.2994,73.2087,73.2269,48500.0
2015-05-20 15:55:00,80.74,80.78,80.66,80.67,81100.0,73.2269,73.2631,73.1543,73.1634,81100.0
2015-05-21 09:30:00,80.36,80.55,80.28,80.29,13000.0,72.8822,73.0545,72.8097,72.8187,13000.0
2015-05-21 09:35:00,80.36,80.62,80.25,80.26,16500.0,72.8822,73.118,72.7825,72.7915,16500.0
2015-05-21 09:40:00,80.3,80.54,80.3,80.42,27700.0,72.8278,73.0455,72.8278,72.9366,27700.0
2015-05-21 09:45:00,80.35,80.35,80.17,80.17,6700.0,72.8732,72.8732,72.7099,72.7099,6700.0
2015-05-21 09:50:00,80.15,80.18,80.05,80.08,24400.0,72.6918,72.719,72.6011,72.6283,24400.0
2015-05-21 09:55:00,80.08,80.16,80.03,80.08,6900.0,72.6283,72.7008,72.5829,72.6283,6900.0
2015-05-21 10:00:00,80.07,80.29,80.05,80.21,15900.0,72.6192,72.8187,72.6011,72.7462,15900.0
2015-05-21 10:05:00,80.2,80.28,80.18,80.24,15200.0,72.7371,72.8097,72.719,72.7734,15200.0
2015-05-21 10:10:00,80.22,80.29,80.19,80.28,14500.0,72.7553,72.8187,72.728,72.8097,14500.0
2015-05-21 10:15:00,80.28,80.3,80.26,80.27,4800.0,72.8097,72.8278,72.7915,72.8006,4800.0
2015-05-21 10:20:00,80.27,80.35,80.26,80.3,11800.0,72.8006,72.8732,72.7915,72.8278,11800.0
2015-05-21 10:25:00,80.33,80.36,80.26,80.27,6500.0,72.855,72.8822,72.7915,72.8006,6500.0
2015-05-21 10:30:00,80.28,80.35,80.27,80.3,3300.0,72.8097,72.8732,72.8006,72.8278,3300.0
2015-05-21 10:35:00,80.31,80.32,80.22,80.23,13800.0,72.8369,72.8459,72.7553,72.7643,13800.0
2015-05-21 10:40:00,80.24,80.28,80.23,80.23,6100.0,72.7734,72.8097,72.7643,72.7643,6100.0
2015-05-21 10:45:00,80.24,80.3,80.22,80.26,7800.0,72.7734,72.8278,72.7553,72.7915,7800.0
2015-05-21 10:50:00,80.28,80.31,80.27,80.3,7300.0,72.8097,72.8369,72.8006,72.8278,7300.0
2015-05-21 10:55:00,80.3,80.36,80.25,80.29,8000.0,72.8278,72.8822,72.7825,72.8187,8000.0
2015-05-21 11:00:00,80.31,80.43,80.31,80.41,6900.0,72.8369,72.9457,72.8369,72.9276,6900.0
2015-05-21 11:05:00,80.43,80.59,80.43,80.57,11600.0,72.9457,73.0908,72.9457,73.0727,11600.0
2015-05-21 11:10:00,80.57,80.64,80.56,80.61,7900.0,73.0727,73.1362,73.0636,73.109,7900.0
2015-05-21 11:15:00,80.64,80.7,80.6,80.6,7400.0,73.1362,73.1906,73.0999,73.0999,7400.0
2015-05-21 11:20:00,80.58,80.64,80.57,80.61,5600.0,73.0818,73.1362,73.0727,73.109,5600.0
2015-05-21 11:25:00,80.59,80.59,80.55,80.56,12700.0,73.0908,73.0908,73.0545,73.0636,12700.0
2015-05-21 11:30:00,80.59,80.6,80.53,80.54,5700.0,73.0908,73.0999,73.0364,73.0455,5700.0
2015-05-21 11:35:00,80.53,80.53,80.44,80.51,12500.0,73.0364,73.0364,72.9548,73.0183,12500.0
2015-05-21 11:40:00,80.51,80.59,80.5,80.5,22800.0,73.0183,73.0908,73.0092,73.0092,22800.0
2015-05-21 11:45:00,80.5,80.65,80.49,80.61,12600.0,73.0092,73.1452,73.0001,73.109,12600.0
2015-05-21 11:50:00,80.63,80.71,80.63,80.7,3600.0,73.1271,73.1997,73.1271,73.1906,3600.0
2015-05-21 11:55:00,80.73,80.75,80.67,80.7,9700.0,73.2178,73.2359,73.1634,73.1906,9700.0
2015-05-21 12:00:00,80.67,80.74,80.66,80.73,4600.0,73.1634,73.2269,73.1543,73.2178,4600.0
2015-05-21 12:05:00,80.72,80.72,80.65,80.68,14300.0,73.2087,73.2087,73.1452,73.1724,14300.0
2015-05-21 12:10:00,80.69,80.73,80.62,80.71,5900.0,73.1815,73.2178,73.118,73.1997,5900.0
2015-05-21 12:15:00,80.71,80.75,80.63,80.72,10400.0,73.1997,73.2359,73.1271,73.2087,10400.0
2015-05-21 12:20:00,80.74,80.74,80.67,80.68,3500.0,73.2269,73.2269,73.1634,73.1724,3500.0
2015-05-21 12:25:00,80.69,80.75,80.69,80.71,7400.0,73.1815,73.2359,73.1815,73.1997,7400.0
2015-05-21 12:30:00,80.72,80.8,80.71,80.76,6500.0,73.2087,73.2813,73.1997,73.245,6500.0
2015-05-21 12:35:00,80.76,80.76,80.68,80.7,4500.0,73.245,73.245,73.1724,73.1906,4500.0
2015-05-21 12:40:00,80.69,80.76,80.69,80.74,7600.0,73.1815,73.245,73.1815,73.2269,7600.0
2015-05-21 12:45:00,80.74,80.74,80.64,80.7,9300.0,73.2269,73.2269,73.1362,73.1906,9300.0
2015-05-21 12:50:00,80.7,80.8,80.7,80.75,7900.0,73.1906,73.2813,73.1906,73.2359,7900.0
2015-05-21 12:55:00,80.75,80.75,80.66,80.7,4300.0,73.2359,73.2359,73.1543,73.1906,4300.0
2015-05-21 13:00:00,80.68,80.72,80.66,80.71,2400.0,73.1724,73.2087,73.1543,73.1997,2400.0
2015-05-21 13:05:00,80.75,80.77,80.75,80.75,3300.0,73.2359,73.2541,73.2359,73.2359,3300.0
2015-05-21 13:10:00,80.73,80.8,80.71,80.71,7400.0,73.2178,73.2813,73.1997,73.1997,7400.0
2015-05-21 13:15:00,80.7,80.78,80.68,80.78,9900.0,73.1906,73.2631,73.1724,73.2631,9900.0
2015-05-21 13:20:00,80.78,80.82,80.7,80.71,11900.0,73.2631,73.2994,73.1906,73.1997,11900.0
2015-05-21 13:25:00,80.72,80.76,80.68,80.74,37300.0,73.2087,73.245,73.1724,73.2269,37300.0
2015-05-21 13:30:00,80.73,80.77,80.66,80.69,6400.0,73.2178,73.2541,73.1543,73.1815,6400.0
2015-05-21 13:35:00,80.69,80.72,80.62,80.67,11100.0,73.1815,73.2087,73.118,73.1634,11100.0
2015-05-21 13:40:00,80.67,80.67,80.52,80.59,11900.0,73.1634,73.1634,73.0273,73.0908,11900.0
2015-05-21 13:45:00,80.57,80.57,80.47,80.5,5000.0,73.0727,73.0727,72.982,73.0092,5000.0
2015-05-21 13:50:00,80.52,80.61,80.5,80.58,7400.0,73.0273,73.109,73.0092,73.0818,7400.0
2015-05-21 13:55:00,80.58,80.58,80.48,80.53,8500.0,73.0818,73.0818,72.9911,73.0364,8500.0
2015-05-21 14:00:00,80.49,80.58,80.49,80.56,9500.0,73.0001,73.0818,73.0001,73.0636,9500.0
2015-05-21 14:05:00,80.56,80.59,80.54,80.57,7600.0,73.0636,73.0908,73.0455,73.0727,7600.0
2015-05-21 14:10:00,80.55,80.56,80.5,80.51,4600.0,73.0545,73.0636,73.0092,73.0183,4600.0
2015-05-21 14:15:00,80.51,80.54,80.47,80.54,7800.0,73.0183,73.0455,72.982,73.0455,7800.0
2015-05-21 14:20:00,80.56,80.59,80.55,80.59,7900.0,73.0636,73.0908,73.0545,73.0908,7900.0
2015-05-21 14:25:00,80.59,80.6,80.5,80.54,7000.0,73.0908,73.0999,73.0092,73.0455,7000.0
2015-05-21 14:30:00,80.53,80.59,80.52,80.59,5200.0,73.0364,73.0908,73.0273,73.0908,5200.0
2015-05-21 14:35:00,80.58,80.68,80.56,80.65,8400.0,73.0818,73.1724,73.0636,73.1452,8400.0
2015-05-21 14:40:00,80.65,80.71,80.64,80.7,12500.0,73.1452,73.1997,73.1362,73.1906,12500.0
2015-05-21 14:45:00,80.72,80.73,80.66,80.71,4200.0,73.2087,73.2178,73.1543,73.1997,4200.0
2015-05-21 14:50:00,80.7,80.71,80.62,80.62,6000.0,73.1906,73.1997,73.118,73.118,6000.0
2015-05-21 14:55:00,80.62,80.65,80.62,80.64,2500.0,73.118,73.1452,73.118,73.1362,2500.0
2015-05-21 15:00:00,80.65,80.71,80.64,80.64,9900.0,73.1452,73.1997,73.1362,73.1362,9900.0
2015-05-21 15:05:00,80.65,80.67,80.62,80.66,7700.0,73.1452,73.1634,73.118,73.1543,7700.0
2015-05-21 15:10:00,80.61,80.61,80.56,80.6,4800.0,73.109,73.109,73.0636,73.0999,4800.0
2015-05-21 15:15:00,80.61,80.62,80.51,80.55,8100.0,73.109,73.118,73.0183,73.0545,8100.0
2015-05-21 15:20:00,80.56,80.57,80.51,80.51,3800.0,73.0636,73.0727,73.0183,73.0183,3800.0
2015-05-21 15:25:00,80.51,80.62,80.5,80.62,12400.0,73.0183,73.118,73.0092,73.118,12400.0
2015-05-21 15:30:00,80.62,80.68,80.6,80.64,16300.0,73.118,73.1724,73.0999,73.1362,16300.0
2015-05-21 15:35:00,80.64,80.65,80.58,80.58,19400.0,73.1362,73.1452,73.0818,73.0818,19400.0
2015-05-21 15:40:00,80.59,80.67,80.54,80.57,31300.0,73.0908,73.1634,73.0455,73.0727,31300.0
2015-05-21 15:45:00,80.57,80.59,80.53,80.53,16400.0,73.0727,73.0908,73.0364,73.0364,16400.0
2015-05-21 15:50:00,80.55,80.58,80.43,80.44,30200.0,73.0545,73.0818,72.9457,72.9548,30200.0
2015-05-21 15:55:00,80.43,80.49,80.41,80.44,54200.0,72.9457,73.0001,72.9276,72.9548,54200.0
2015-05-22 09:30:00,80.39,80.64,80.23,80.25,33100.0,72.9094,73.1362,72.7643,72.7825,33100.0
2015-05-22 09:35:00,80.33,80.75,80.33,80.6,26800.0,72.855,73.2359,72.855,73.0999,26800.0
2015-05-22 09:40:00,80.63,80.76,80.55,80.67,11000.0,73.1271,73.245,73.0545,73.1634,11000.0
2015-05-22 09:45:00,80.59,80.61,80.46,80.52,14700.0,73.0908,73.109,72.9729,73.0273,14700.0
2015-05-22 09:50:00,80.58,80.6,80.38,80.53,21200.0,73.0818,73.0999,72.9004,73.0364,21200.0
2015-05-22 09:55:00,80.53,80.57,80.38,80.49,33500.0,73.0364,73.0727,72.9004,73.0001,33500.0
2015-05-22 10:00:00,80.52,80.57,80.39,80.41,4300.0,73.0273,73.0727,72.9094,72.9276,4300.0
2015-05-22 10:05:00,80.41,80.41,80.27,80.27,10800.0,72.9276,72.9276,72.8006,72.8006,10800.0
2015-05-22 10:10:00,80.3,80.33,80.26,80.31,19600.0,72.8278,72.855,72.7915,72.8369,19600.0
2015-05-22 10:15:00,80.31,80.31,80.22,80.24,23300.0,72.8369,72.8369,72.7553,72.7734,23300.0
2015-05-22 10:20:00,80.24,80.28,80.09,80.12,28500.0,72.7734,72.8097,72.6374,72.6646,28500.0
2015-05-22 10:25:00,80.11,80.19,80.08,80.11,10000.0,72.6555,72.728,72.6283,72.6555,10000.0
2015-05-22 10:30:00,80.11,80.11,80.04,80.04,9100.0,72.6555,72.6555,72.592,72.592,9100.0
2015-05-22 10:35:00,80.05,80.07,80.02,80.02,8400.0,72.6011,72.6192,72.5739,72.5739,8400.0
2015-05-22 10:40:00,80.04,80.11,80.04,80.07,14100.0,72.592,72.6555,72.592,72.6192,14100.0
2015-05-22 10:45:00,80.08,80.08,80.01,80.06,6900.0,72.6283,72.6283,72.5648,72.6101,6900.0
2015-05-22 10:50:00,80.07,80.07,79.97,80.01,7800.0,72.6192,72.6192,72.5285,72.5648,7800.0
2015-05-22 10:55:00,79.99,80.02,79.9,79.91,14700.0,72.5467,72.5739,72.465,72.4741,14700.0
2015-05-22 11:00:00,79.93,79.94,79.89,79.92,6500.0,72.4922,72.5013,72.456,72.4832,6500.0
2015-05-22 11:05:00,79.93,79.97,79.83,79.86,12100.0,72.4922,72.5285,72.4015,72.4288,12100.0
2015-05-22 11:10:00,79.87,79.89,79.75,79.76,6300.0,72.4378,72.456,72.329,72.3381,6300.0
2015-05-22 11:15:00,79.77,79.77,79.68,79.73,8300.0,72.3471,72.3471,72.2655,72.3109,8300.0
2015-05-22 11:20:00,79.74,79.76,79.69,79.71,7000.0,72.3199,72.3381,72.2746,72.2927,7000.0
2015-05-22 11:25:00,79.69,79.7,79.62,79.69,9100.0,72.2746,72.2836,72.2111,72.2746,9100.0
2015-05-22 11:30:00,79.69,79.69,79.58,79.62,12000.0,72.2746,72.2746,72.1748,72.2111,12000.0
2015-05-22 11:35:00,79.62,79.74,79.57,79.72,8900.0,72.2111,72.3199,72.1657,72.3018,8900.0
2015-05-22 11:40:00,79.71,79.85,79.68,79.84,3100.0,72.2927,72.4197,72.2655,72.4106,3100.0
2015-05-22 11:45:00,79.86,79.86,79.71,79.71,7900.0,72.4288,72.4288,72.2927,72.2927,7900.0
2015-05-22 11:50:00,79.73,79.84,79.73,79.81,5600.0,72.3109,72.4106,72.3109,72.3834,5600.0
2015-05-22 11:55:00,79.85,79.9,79.79,79.87,7300.0,72.4197,72.465,72.3653,72.4378,7300.0
2015-05-22 12:00:00,79.86,79.91,79.82,79.91,13100.0,72.4288,72.4741,72.3925,72.4741,13100.0
2015-05-22 12:05:00,79.92,79.95,79.89,79.94,5200.0,72.4832,72.5104,72.456,72.5013,5200.0
2015-05-22 12:10:00,79.97,80.01,79.94,79.97,5100.0,72.5285,72.5648,72.5013,72.5285,5100.0
2015-05-22 12:15:00,79.99,80.06,79.99,80.06,5100.0,72.5467,72.6101,72.5467,72.6101,5100.0
2015-05-22 12:20:00,80.07,80.07,80.01,80.02,3600.0,72.6192,72.6192,72.5648,72.5739,3600.0
2015-05-22 12:25:00,80.01,80.07,79.99,80.07,5700.0,72.5648,72.6192,72.5467,72.6192,5700.0
2015-05-22 12:30:00,80.06,80.19,80.06,80.17,9300.0,72.6101,72.728,72.6101,72.7099,9300.0
2015-05-22 12:35:00,80.17,80.17,80.14,80.15,1400.0,72.7099,72.7099,72.6827,72.6918,1400.0
2015-05-22 12:40:00,80.15,80.16,80.08,80.11,11400.0,72.6918,72.7008,72.6283,72.6555,11400.0
2015-05-22 12:45:00,80.13,80.14,80.11,80.12,3300.0,72.6736,72.6827,72.6555,72.6646,3300.0
2015-05-22 12:50:00,80.1,80.14,80.08,80.08,4400.0,72.6464,72.6827,72.6283,72.6283,4400.0
2015-05-22 12:55:00,80.1,80.15,80.09,80.14,4000.0,72.6464,72.6918,72.6374,72.6827,4000.0
2015-05-22 13:00:00,80.14,80.27,80.07,80.22,9700.0,72.6827,72.8006,72.6192,72.7553,9700.0
2015-05-22 13:05:00,80.2,80.2,80.1,80.18,3600.0,72.7371,72.7371,72.6464,72.719,3600.0
2015-05-22 13:10:00,80.18,80.2,80.12,80.13,1700.0,72.719,72.7371,72.6646,72.6736,1700.0
2015-05-22 13:15:00,80.14,80.14,80.11,80.14,1300.0,72.6827,72.6827,72.6555,72.6827,1300.0
2015-05-22 13:20:00,80.13,80.15,80.11,80.14,2800.0,72.6736,72.6918,72.6555,72.6827,2800.0
2015-05-22 13:25:00,80.11,80.17,80.1,80.15,6900.0,72.6555,72.7099,72.6464,72.6918,6900.0
2015-05-22 13:30:00,80.14,80.19,80.12,80.19,5300.0,72.6827,72.728,72.6646,72.728,5300.0
2015-05-22 13:35:00,80.18,80.22,80.16,80.22,3700.0,72.719,72.7553,72.7008,72.7553,3700.0
2015-05-22 13:40:00,80.22,80.31,80.19,80.3,11600.0,72.7553,72.8369,72.728,72.8278,11600.0
2015-05-22 13:45:00,80.32,80.37,80.29,80.34,7900.0,72.8459,72.8913,72.8187,72.8641,7900.0
2015-05-22 13:50:00,80.36,80.39,80.34,80.36,6200.0,72.8822,72.9094,72.8641,72.8822,6200.0
2015-05-22 13:55:00,80.36,80.44,80.36,80.39,7700.0,72.8822,72.9548,72.8822,72.9094,7700.0
2015-05-22 14:00:00,80.41,80.41,80.23,80.32,7400.0,72.9276,72.9276,72.7643,72.8459,7400.0
2015-05-22 14:05:00,80.32,80.32,80.21,80.21,5200.0,72.8459,72.8459,72.7462,72.7462,5200.0
2015-05-22 14:10:00,80.2,80.29,80.2,80.23,6500.0,72.7371,72.8187,72.7371,72.7643,6500.0
2015-05-22 14:15:00,80.21,80.27,80.2,80.2,3700.0,72.7462,72.8006,72.7371,72.7371,3700.0
2015-05-22 14:20:00,80.22,80.3,80.21,80.27,10400.0,72.7553,72.8278,72.7462,72.8006,10400.0
2015-05-22 14:25:00,80.27,80.29,80.26,80.29,4000.0,72.8006,72.8187,72.7915,72.8187,4000.0
2015-05-22 14:30:00,80.3,80.3,80.25,80.27,5900.0,72.8278,72.8278,72.7825,72.8006,5900.0
2015-05-22 14:35:00,80.27,80.3,80.23,80.28,3800.0,72.8006,72.8278,72.7643,72.8097,3800.0
2015-05-22 14:40:00,80.29,80.31,80.26,80.29,5200.0,72.8187,72.8369,72.7915,72.8187,5200.0
2015-05-22 14:45:00,80.26,80.29,80.25,80.26,4200.0,72.7915,72.8187,72.7825,72.7915,4200.0
2015-05-22 14:50:00,80.26,80.31,80.26,80.31,5600.0,72.7915,72.8369,72.7915,72.8369,5600.0
2015-05-22 14:55:00,80.31,80.32,80.25,80.25,6300.0,72.8369,72.8459,72.7825,72.7825,6300.0
2015-05-22 15:00:00,80.28,80.32,80.26,80.26,5400.0,72.8097,72.8459,72.7915,72.7915,5400.0
2015-05-22 15:05:00,80.27,80.34,80.26,80.3,7200.0,72.8006,72.8641,72.7915,72.8278,7200.0
2015-05-22 15:10:00,80.3,80.34,80.27,80.33,6800.0,72.8278,72.8641,72.8006,72.855,6800.0
2015-05-22 15:15:00,80.33,80.35,80.29,80.31,5300.0,72.855,72.8732,72.8187,72.8369,5300.0
2015-05-22 15:20:00,80.31,80.39,80.31,80.35,7500.0,72.8369,72.9094,72.8369,72.8732,7500.0
2015-05-22 15:25:00,80.34,80.35,80.3,80.35,5900.0,72.8641,72.8732,72.8278,72.8732,5900.0
2015-05-22 15:30:00,80.34,80.39,80.32,80.37,12600.0,72.8641,72.9094,72.8459,72.8913,12600.0
2015-05-22 15:35:00,80.37,80.4,80.33,80.38,13300.0,72.8913,72.9185,72.855,72.9004,13300.0
2015-05-22 15:40:00,80.38,80.38,80.31,80.31,9700.0,72.9004,72.9004,72.8369,72.8369,9700.0
2015-05-22 15:45:00,80.3,80.32,80.26,80.3,18600.0,72.8278,72.8459,72.7915,72.8278,18600.0
2015-05-22 15:50:00,80.27,80.29,80.21,80.22,13700.0,72.8006,72.8187,72.7462,72.7553,13700.0
2015-05-22 15:55:00,80.22,80.22,80.14,80.14,47700.0,72.7553,72.7553,72.6827,72.6827,47700.0
2015-05-26 09:30:00,80.14,80.23,79.96,80.1,15900.0,72.6827,72.7643,72.5194,72.6464,15900.0
2015-05-26 09:35:00,79.97,80.13,79.85,79.85,7800.0,72.5285,72.6736,72.4197,72.4197,7800.0
2015-05-26 09:40:00,79.85,79.91,79.75,79.75,10900.0,72.4197,72.4741,72.329,72.329,10900.0
2015-05-26 09:45:00,79.71,79.85,79.62,79.7,10000.0,72.2927,72.4197,72.2111,72.2836,10000.0
2015-05-26 09:50:00,79.71,79.71,79.36,79.44,16200.0,72.2927,72.2927,71.9753,72.0478,16200.0
2015-05-26 09:55:00,79.4,79.4,79.27,79.31,33000.0,72.0116,72.0116,71.8937,71.9299,33000.0
2015-05-26 10:00:00,79.3,79.31,79.11,79.15,14200.0,71.9209,71.9299,71.7485,71.7848,14200.0
2015-05-26 10:05:00,79.12,79.21,79.05,79.17,12100.0,71.7576,71.8392,71.6941,71.803,12100.0
2015-05-26 10:10:00,79.13,79.13,79.0,79.06,10400.0,71.7667,71.7667,71.6488,71.7032,10400.0
2015-05-26 10:15:00,79.06,79.09,78.84,78.88,25300.0,71.7032,71.7304,71.5037,71.5399,25300.0
2015-05-26 10:20:00,78.88,78.91,78.74,78.75,11700.0,71.5399,71.5672,71.413,71.422,11700.0
2015-05-26 10:25:00,78.75,78.99,78.71,78.94,21200.0,71.422,71.6397,71.3858,71.5944,21200.0
2015-05-26 10:30:00,78.93,78.93,78.77,78.79,21500.0,71.5853,71.5853,71.4402,71.4583,21500.0
2015-05-26 10:35:00,78.78,78.88,78.72,78.78,18500.0,71.4493,71.5399,71.3948,71.4493,18500.0
2015-05-26 10:40:00,78.76,79.03,78.76,79.01,46900.0,71.4311,71.676,71.4311,71.6578,46900.0
2015-05-26 10:45:00,79.01,79.03,78.96,79.01,15700.0,71.6578,71.676,71.6125,71.6578,15700.0
2015-05-26 10:50:00,79.02,79.02,78.92,78.92,8900.0,71.6669,71.6669,71.5762,71.5762,8900.0
2015-05-26 10:55:00,78.92,79.0,78.9,78.97,9700.0,71.5762,71.6488,71.5581,71.6216,9700.0
2015-05-26 11:00:00,79.0,79.01,78.83,78.83,19600.0,71.6488,71.6578,71.4946,71.4946,19600.0
2015-05-26 11:05:00,78.86,78.95,78.85,78.94,8700.0,71.5218,71.6034,71.5127,71.5944,8700.0
2015-05-26 11:10:00,78.94,78.97,78.86,78.93,12800.0,71.5944,71.6216,71.5218,71.5853,12800.0
2015-05-26 11:15:00,78.9,78.94,78.86,78.9,10600.0,71.5581,71.5944,71.5218,71.5581,10600.0
2015-05-26 11:20:00,78.9,79.1,78.85,79.1,15000.0,71.5581,71.7395,71.5127,71.7395,15000.0
2015-05-26 11:25:00,79.1,79.1,79.03,79.09,13000.0,71.7395,71.7395,71.676,71.7304,13000.0
2015-05-26 11:30:00,79.05,79.15,79.05,79.13,7900.0,71.6941,71.7848,71.6941,71.7667,7900.0
2015-05-26 11:35:00,79.15,79.2,79.1,79.11,6700.0,71.7848,71.8302,71.7395,71.7485,6700.0
2015-05-26 11:40:00,79.11,79.16,79.07,79.16,7100.0,71.7485,71.7939,71.7123,71.7939,7100.0
2015-05-26 11:45:00,79.16,79.16,79.02,79.02,4000.0,71.7939,71.7939,71.6669,71.6669,4000.0
2015-05-26 11:50:00,79.0,79.06,78.98,79.05,9000.0,71.6488,71.7032,71.6306,71.6941,9000.0
2015-05-26 11:55:00,79.02,79.03,78.96,79.0,6800.0,71.6669,71.676,71.6125,71.6488,6800.0
2015-05-26 12:00:00,79.02,79.1,78.99,79.01,7600.0,71.6669,71.7395,71.6397,71.6578,7600.0
2015-05-26 12:05:00,79.01,79.02,78.98,78.98,7800.0,71.6578,71.6669,71.6306,71.6306,7800.0
2015-05-26 12:10:00,78.98,78.99,78.93,78.96,5700.0,71.6306,71.6397,71.5853,71.6125,5700.0
2015-05-26 12:15:00,78.98,79.0,78.94,78.99,2700.0,71.6306,71.6488,71.5944,71.6397,2700.0
2015-05-26 12:20:00,78.99,79.1,78.99,79.08,10100.0,71.6397,71.7395,71.6397,71.7213,10100.0
2015-05-26 12:25:00,79.08,79.1,79.05,79.05,4500.0,71.7213,71.7395,71.6941,71.6941,4500.0
2015-05-26 12:30:00,79.07,79.09,79.0,79.02,9300.0,71.7123,71.7304,71.6488,71.6669,9300.0
2015-05-26 12:35:00,78.98,79.07,78.96,79.03,8500.0,71.6306,71.7123,71.6125,71.676,8500.0
2015-05-26 12:40:00,79.04,79.06,79.01,79.06,3000.0,71.6851,71.7032,71.6578,71.7032,3000.0
2015-05-26 12:45:00,79.04,79.08,79.01,79.08,3800.0,71.6851,71.7213,71.6578,71.7213,3800.0
2015-05-26 12:50:00,79.08,79.08,78.93,78.94,5900.0,71.7213,71.7213,71.5853,71.5944,5900.0
2015-05-26 12:55:00,78.96,78.97,78.88,78.92,3600.0,71.6125,71.6216,71.5399,71.5762,3600.0
2015-05-26 13:00:00,78.94,78.95,78.88,78.93,8500.0,71.5944,71.6034,71.5399,71.5853,8500.0
2015-05-26 13:05:00,78.91,78.91,78.79,78.85,12200.0,71.5672,71.5672,71.4583,71.5127,12200.0
2015-05-26 13:10:00,78.85,78.94,78.85,78.93,6500.0,71.5127,71.5944,71.5127,71.5853,6500.0
2015-05-26 13:15:00,78.93,78.95,78.88,78.9,6800.0,71.5853,71.6034,71.5399,71.5581,6800.0
2015-05-26 13:20:00,78.9,78.94,78.87,78.91,7200.0,71.5581,71.5944,71.5309,71.5672,7200.0
2015-05-26 13:25:00,78.94,79.06,78.94,79.05,8800.0,71.5944,71.7032,71.5944,71.6941,8800.0
2015-05-26 13:30:00,79.04,79.04,78.88,78.88,8100.0,71.6851,71.6851,71.5399,71.5399,8100.0
2015-05-26 13:35:00,78.89,78.89,78.77,78.79,6500.0,71.549,71.549,71.4402,71.4583,6500.0
2015-05-26 13:40:00,78.8,78.88,78.78,78.8,9900.0,71.4674,71.5399,71.4493,71.4674,9900.0
2015-05-26 13:45:00,78.8,78.86,78.76,78.86,7600.0,71.4674,71.5218,71.4311,71.5218,7600.0
2015-05-26 13:50:00,78.83,78.85,78.76,78.81,14900.0,71.4946,71.5127,71.4311,71.4765,14900.0
2015-05-26 13:55:00,78.8,78.82,78.7,78.74,9600.0,71.4674,71.4855,71.3767,71.413,9600.0
2015-05-26 14:00:00,78.71,78.75,78.71,78.73,4500.0,71.3858,71.422,71.3858,71.4039,4500.0
2015-05-26 14:05:00,78.73,78.82,78.73,78.81,11300.0,71.4039,71.4855,71.4039,71.4765,11300.0
2015-05-26 14:10:00,78.81,78.82,78.77,78.79,5500.0,71.4765,71.4855,71.4402,71.4583,5500.0
2015-05-26 14:15:00,78.77,78.87,78.74,78.84,9000.0,71.4402,71.5309,71.413,71.5037,9000.0
2015-05-26 14:20:00,78.86,78.86,78.73,78.73,7600.0,71.5218,71.5218,71.4039,71.4039,7600.0
2015-05-26 14:25:00,78.76,78.81,78.73,78.75,8600.0,71.4311,71.4765,71.4039,71.422,8600.0
2015-05-26 14:30:00,78.73,78.74,78.66,78.66,15900.0,71.4039,71.413,71.3404,71.3404,15900.0
2015-05-26 14:35:00,78.65,78.68,78.6,78.68,11700.0,71.3313,71.3586,71.286,71.3586,11700.0
2015-05-26 14:40:00,78.69,78.71,78.62,78.67,9100.0,71.3676,71.3858,71.3041,71.3495,9100.0
2015-05-26 14:45:00,78.69,78.71,78.61,78.61,6000.0,71.3676,71.3858,71.2951,71.2951,6000.0
2015-05-26 14:50:00,78.58,78.6,78.52,78.53,10600.0,71.2679,71.286,71.2134,71.2225,10600.0
2015-05-26 14:55:00,78.54,78.61,78.52,78.55,9800.0,71.2316,71.2951,71.2134,71.2407,9800.0
2015-05-26 15:00:00,78.54,78.69,78.53,78.68,10800.0,71.2316,71.3676,71.2225,71.3586,10800.0
2015-05-26 15:05:00,78.67,78.7,78.64,78.66,8000.0,71.3495,71.3767,71.3223,71.3404,8000.0
2015-05-26 15:10:00,78.65,78.67,78.61,78.65,6000.0,71.3313,71.3495,71.2951,71.3313,6000.0
2015-05-26 15:15:00,78.67,78.78,78.67,78.7,12800.0,71.3495,71.4493,71.3495,71.3767,12800.0
2015-05-26 15:20:00,78.7,78.74,78.69,78.73,12500.0,71.3767,71.413,71.3676,71.4039,12500.0
2015-05-26 15:25:00,78.73,78.73,78.62,78.65,25700.0,71.4039,71.4039,71.3041,71.3313,25700.0
2015-05-26 15:30:00,78.65,78.67,78.59,78.64,47600.0,71.3313,71.3495,71.2769,71.3223,47600.0
2015-05-26 15:35:00,78.64,78.64,78.59,78.6,32000.0,71.3223,71.3223,71.2769,71.286,32000.0
2015-05-26 15:40:00,78.6,78.7,78.6,78.69,36400.0,71.286,71.3767,71.286,71.3676,36400.0
2015-05-26 15:45:00,78.68,78.75,78.64,78.7,24400.0,71.3586,71.422,71.3223,71.3767,24400.0
2015-05-26 15:50:00,78.72,78.76,78.64,78.76,21300.0,71.3948,71.4311,71.3223,71.4311,21300.0
2015-05-26 15:55:00,78.74,78.75,78.67,78.69,37900.0,71.413,71.422,71.3495,71.3676,37900.0
2015-05-27 09:30:00,79.02,79.13,78.89,78.9,14400.0,71.6669,71.7667,71.549,71.5581,14400.0
2015-05-27 09:35:00,78.78,79.05,78.78,78.96,20600.0,71.4493,71.6941,71.4493,71.6125,20600.0
2015-05-27 09:40:00,78.96,79.23,78.95,79.17,7400.0,71.6125,71.8574,71.6034,71.803,7400.0
2015-05-27 09:45:00,79.21,79.21,79.08,79.14,9800.0,71.8392,71.8392,71.7213,71.7758,9800.0
2015-05-27 09:50:00,79.22,79.42,79.21,79.35,29000.0,71.8483,72.0297,71.8392,71.9662,29000.0
2015-05-27 09:55:00,79.39,79.41,79.2,79.27,5000.0,72.0025,72.0206,71.8302,71.8937,5000.0
2015-05-27 10:00:00,79.27,79.35,79.17,79.23,8200.0,71.8937,71.9662,71.803,71.8574,8200.0
2015-05-27 10:05:00,79.23,79.3,79.2,79.25,17700.0,71.8574,71.9209,71.8302,71.8755,17700.0
2015-05-27 10:10:00,79.28,79.37,79.25,79.28,6300.0,71.9027,71.9843,71.8755,71.9027,6300.0
2015-05-27 10:15:00,79.33,79.33,79.15,79.22,8500.0,71.9481,71.9481,71.7848,71.8483,8500.0
2015-05-27 10:20:00,79.21,79.28,79.2,79.24,6900.0,71.8392,71.9027,71.8302,71.8664,6900.0
2015-05-27 10:25:00,79.26,79.39,79.26,79.29,10100.0,71.8846,72.0025,71.8846,71.9118,10100.0
2015-05-27 10:30:00,79.27,79.4,79.26,79.36,10600.0,71.8937,72.0116,71.8846,71.9753,10600.0
2015-05-27 10:35:00,79.34,79.41,79.34,79.39,4200.0,71.9571,72.0206,71.9571,72.0025,4200.0
2015-05-27 10:40:00,79.41,79.44,79.36,79.41,10400.0,72.0206,72.0478,71.9753,72.0206,10400.0
2015-05-27 10:45:00,79.43,79.43,79.3,79.35,9100.0,72.0388,72.0388,71.9209,71.9662,9100.0
2015-05-27 10:50:00,79.35,79.38,79.34,79.37,8600.0,71.9662,71.9934,71.9571,71.9843,8600.0
2015-05-27 10:55:00,79.4,79.51,79.4,79.51,6600.0,72.0116,72.1113,72.0116,72.1113,6600.0
2015-05-27 11:00:00,79.51,79.64,79.49,79.61,22300.0,72.1113,72.2292,72.0932,72.202,22300.0
2015-05-27 11:05:00,79.63,79.68,79.63,79.64,27300.0,72.2202,72.2655,72.2202,72.2292,27300.0
2015-05-27 11:10:00,79.59,79.61,79.51,79.52,15600.0,72.1839,72.202,72.1113,72.1204,15600.0
2015-05-27 11:15:00,79.52,79.58,79.47,79.47,4100.0,72.1204,72.1748,72.075,72.075,4100.0
2015-05-27 11:20:00,79.47,79.47,79.37,79.39,8800.0,72.075,72.075,71.9843,72.0025,8800.0
2015-05-27 11:25:00,79.36,79.37,79.3,79.36,11500.0,71.9753,71.9843,71.9209,71.9753,11500.0
2015-05-27 11:30:00,79.33,79.35,79.31,79.33,11200.0,71.9481,71.9662,71.9299,71.9481,11200.0
2015-05-27 11:35:00,79.34,79.36,79.32,79.36,12800.0,71.9571,71.9753,71.939,71.9753,12800.0
2015-05-27 11:40:00,79.36,79.45,79.35,79.38,18100.0,71.9753,72.0569,71.9662,71.9934,18100.0
2015-05-27 11:45:00,79.37,79.41,79.34,79.34,8400.0,71.9843,72.0206,71.9571,71.9571,8400.0
2015-05-27 11:50:00,79.34,79.43,79.31,79.39,47900.0,71.9571,72.0388,71.9299,72.0025,47900.0
2015-05-27 11:55:00,79.39,79.39,79.32,79.37,10700.0,72.0025,72.0025,71.939,71.9843,10700.0
2015-05-27 12:00:00,79.36,79.36,79.33,79.35,15900.0,71.9753,71.9753,71.9481,71.9662,15900.0
2015-05-27 12:05:00,79.36,79.37,79.3,79.32,7700.0,71.9753,71.9843,71.9209,71.939,7700.0
2015-05-27 12:10:00,79.31,79.33,79.28,79.3,9100.0,71.9299,71.9481,71.9027,71.9209,9100.0
2015-05-27 12:15:00,79.3,79.35,79.29,79.33,7100.0,71.9209,71.9662,71.9118,71.9481,7100.0
2015-05-27 12:20:00,79.32,79.34,79.3,79.33,9100.0,71.939,71.9571,71.9209,71.9481,9100.0
2015-05-27 12:25:00,79.33,79.34,79.29,79.29,4200.0,71.9481,71.9571,71.9118,71.9118,4200.0
2015-05-27 12:30:00,79.28,79.32,79.28,79.28,6300.0,71.9027,71.939,71.9027,71.9027,6300.0
2015-05-27 12:35:00,79.28,79.28,79.2,79.2,4100.0,71.9027,71.9027,71.8302,71.8302,4100.0
2015-05-27 12:40:00,79.23,79.26,79.18,79.26,12000.0,71.8574,71.8846,71.812,71.8846,12000.0
2015-05-27 12:45:00,79.25,79.25,79.17,79.19,8900.0,71.8755,71.8755,71.803,71.8211,8900.0
2015-05-27 12:50:00,79.2,79.23,79.16,79.2,10200.0,71.8302,71.8574,71.7939,71.8302,10200.0
2015-05-27 12:55:00,79.2,79.27,79.19,79.26,13700.0,71.8302,71.8937,71.8211,71.8846,13700.0
2015-05-27 13:00:00,79.26,79.26,79.16,79.21,23000.0,71.8846,71.8846,71.7939,71.8392,23000.0
2015-05-27 13:05:00,79.23,79.31,79.23,79.28,7800.0,71.8574,71.9299,71.8574,71.9027,7800.0
2015-05-27 13:10:00,79.29,79.36,79.25,79.3,11900.0,71.9118,71.9753,71.8755,71.9209,11900.0
2015-05-27 13:15:00,79.3,79.33,79.26,79.26,6900.0,71.9209,71.9481,71.8846,71.8846,6900.0
2015-05-27 13:20:00,79.27,79.31,79.24,79.3,12300.0,71.8937,71.9299,71.8664,71.9209,12300.0
2015-05-27 13:25:00,79.32,79.36,79.32,79.36,6200.0,71.939,71.9753,71.939,71.9753,6200.0
2015-05-27 13:30:00,79.36,79.36,79.22,79.23,9000.0,71.9753,71.9753,71.8483,71.8574,9000.0
2015-05-27 13:35:00,79.24,79.26,79.22,79.24,6800.0,71.8664,71.8846,71.8483,71.8664,6800.0
2015-05-27 13:40:00,79.24,79.24,79.16,79.18,7100.0,71.8664,71.8664,71.7939,71.812,7100.0
2015-05-27 13:45:00,79.19,79.21,79.15,79.15,6100.0,71.8211,71.8392,71.7848,71.7848,6100.0
2015-05-27 13:50:00,79.15,79.17,79.12,79.16,12100.0,71.7848,71.803,71.7576,71.7939,12100.0
2015-05-27 13:55:00,79.17,79.23,79.13,79.22,10300.0,71.803,71.8574,71.7667,71.8483,10300.0
2015-05-27 14:00:00,79.24,79.24,79.15,79.2,20200.0,71.8664,71.8664,71.7848,71.8302,20200.0
2015-05-27 14:05:00,79.21,79.24,79.2,79.2,19900.0,71.8392,71.8664,71.8302,71.8302,19900.0
2015-05-27 14:10:00,79.2,79.2,79.14,79.17,21100.0,71.8302,71.8302,71.7758,71.803,21100.0
2015-05-27 14:15:00,79.17,79.23,79.16,79.2,19300.0,71.803,71.8574,71.7939,71.8302,19300.0
2015-05-27 14:20:00,79.2,79.23,79.17,79.17,16200.0,71.8302,71.8574,71.803,71.803,16200.0
2015-05-27 14:25:00,79.18,79.22,79.17,79.22,24200.0,71.812,71.8483,71.803,71.8483,24200.0
2015-05-27 14:30:00,79.22,79.31,79.19,79.31,57800.0,71.8483,71.9299,71.8211,71.9299,57800.0
2015-05-27 14:35:00,79.3,79.31,79.24,79.28,15100.0,71.9209,71.9299,71.8664,71.9027,15100.0
2015-05-27 14:40:00,79.28,79.29,79.25,79.27,16700.0,71.9027,71.9118,71.8755,71.8937,16700.0
2015-05-27 14:45:00,79.27,79.27,79.23,79.26,14800.0,71.8937,71.8937,71.8574,71.8846,14800.0
2015-05-27 14:50:00,79.26,79.26,79.17,79.18,11000.0,71.8846,71.8846,71.803,71.812,11000.0
2015-05-27 14:55:00,79.18,79.21,79.17,79.2,12600.0,71.812,71.8392,71.803,71.8302,12600.0
2015-05-27 15:00:00,79.2,79.27,79.2,79.25,21100.0,71.8302,71.8937,71.8302,71.8755,21100.0
2015-05-27 15:05:00,79.26,79.35,79.25,79.35,12100.0,71.8846,71.9662,71.8755,71.9662,12100.0
2015-05-27 15:10:00,79.35,79.35,79.32,79.34,12500.0,71.9662,71.9662,71.939,71.9571,12500.0
2015-05-27 15:15:00,79.35,79.37,79.31,79.33,17900.0,71.9662,71.9843,71.9299,71.9481,17900.0
2015-05-27 15:20:00,79.32,79.32,79.26,79.27,12400.0,71.939,71.939,71.8846,71.8937,12400.0
2015-05-27 15:25:00,79.26,79.26,79.24,79.24,17400.0,71.8846,71.8846,71.8664,71.8664,17400.0
2015-05-27 15:30:00,79.25,79.27,79.23,79.24,20400.0,71.8755,71.8937,71.8574,71.8664,20400.0
2015-05-27 15:35:00,79.24,79.26,79.23,79.26,23100.0,71.8664,71.8846,71.8574,71.8846,23100.0
2015-05-27 15:40:00,79.26,79.29,79.25,79.28,32700.0,71.8846,71.9118,71.8755,71.9027,32700.0
2015-05-27 15:45:00,79.28,79.34,79.27,79.33,30600.0,71.9027,71.9571,71.8937,71.9481,30600.0
2015-05-27 15:50:00,79.33,79.39,79.29,79.29,65900.0,71.9481,72.0025,71.9118,71.9118,65900.0
2015-05-27 15:55:00,79.29,79.33,79.17,79.2,137400.0,71.9118,71.9481,71.803,71.8302,137400.0
2015-05-28 09:30:00,79.12,79.14,78.96,79.08,13100.0,71.7576,71.7758,71.6125,71.7213,13100.0
2015-05-28 09:35:00,79.13,79.21,78.98,79.09,4200.0,71.7667,71.8392,71.6306,71.7304,4200.0
2015-05-28 09:40:00,79.12,79.17,79.02,79.12,14500.0,71.7576,71.803,71.6669,71.7576,14500.0
2015-05-28 09:45:00,79.12,79.14,79.04,79.08,29500.0,71.7576,71.7758,71.6851,71.7213,29500.0
2015-05-28 09:50:00,79.08,79.08,78.71,78.71,5800.0,71.7213,71.7213,71.3858,71.3858,5800.0
2015-05-28 09:55:00,78.74,78.74,78.47,78.67,23100.0,71.413,71.413,71.1681,71.3495,23100.0
2015-05-28 10:00:00,78.68,78.7,78.57,78.59,12700.0,71.3586,71.3767,71.2588,71.2769,12700.0
2015-05-28 10:05:00,78.59,78.61,78.49,78.61,24300.0,71.2769,71.2951,71.1862,71.2951,24300.0
2015-05-28 10:10:00,78.65,78.85,78.62,78.75,35100.0,71.3313,71.5127,71.3041,71.422,35100.0
2015-05-28 10:15:00,78.75,78.81,78.69,78.79,32200.0,71.422,71.4765,71.3676,71.4583,32200.0
2015-05-28 10:20:00,78.84,78.84,78.61,78.61,12300.0,71.5037,71.5037,71.2951,71.2951,12300.0
2015-05-28 10:25:00,78.61,78.69,78.6,78.64,18400.0,71.2951,71.3676,71.286,71.3223,18400.0
2015-05-28 10:30:00,78.65,78.71,78.55,78.63,11100.0,71.3313,71.3858,71.2407,71.3132,11100.0
2015-05-28 10:35:00,78.62,78.62,78.42,78.46,10500.0,71.3041,71.3041,71.1228,71.159,10500.0
2015-05-28 10:40:00,78.46,78.59,78.44,78.59,10500.0,71.159,71.2769,71.1409,71.2769,10500.0
2015-05-28 10:45:00,78.59,78.66,78.59,78.65,7100.0,71.2769,71.3404,71.2769,71.3313,7100.0
2015-05-28 10:50:00,78.64,78.65,78.54,78.55,7300.0,71.3223,71.3313,71.2316,71.2407,7300.0
2015-05-28 10:55:00,78.55,78.65,78.53,78.53,12200.0,71.2407,71.3313,71.2225,71.2225,12200.0
2015-05-28 11:00:00,78.5,78.52,78.44,78.45,8400.0,71.1953,71.2134,71.1409,71.15,8400.0
2015-05-28 11:05:00,78.45,78.48,78.38,78.43,10900.0,71.15,71.1772,71.0865,71.1318,10900.0
2015-05-28 11:10:00,78.43,78.56,78.41,78.56,8000.0,71.1318,71.2497,71.1137,71.2497,8000.0
2015-05-28 11:15:00,78.59,78.65,78.53,78.55,7500.0,71.2769,71.3313,71.2225,71.2407,7500.0
2015-05-28 11:20:00,78.55,78.68,78.55,78.63,7900.0,71.2407,71.3586,71.2407,71.3132,7900.0
2015-05-28 11:25:00,78.6,78.6,78.53,78.56,4000.0,71.286,71.286,71.2225,71.2497,4000.0
2015-05-28 11:30:00,78.59,78.67,78.59,78.63,6000.0,71.2769,71.3495,71.2769,71.3132,6000.0
2015-05-28 11:35:00,78.63,78.65,78.52,78.55,5100.0,71.3132,71.3313,71.2134,71.2407,5100.0
2015-05-28 11:40:00,78.55,78.6,78.52,78.54,8700.0,71.2407,71.286,71.2134,71.2316,8700.0
2015-05-28 11:45:00,78.56,78.59,78.42,78.45,7600.0,71.2497,71.2769,71.1228,71.15,7600.0
2015-05-28 11:50:00,78.47,78.47,78.36,78.43,4000.0,71.1681,71.1681,71.0683,71.1318,4000.0
2015-05-28 11:55:00,78.47,78.47,78.4,78.45,7200.0,71.1681,71.1681,71.1046,71.15,7200.0
2015-05-28 12:00:00,78.47,78.48,78.43,78.47,4000.0,71.1681,71.1772,71.1318,71.1681,4000.0
2015-05-28 12:05:00,78.5,78.53,78.47,78.53,4300.0,71.1953,71.2225,71.1681,71.2225,4300.0
2015-05-28 12:10:00,78.52,78.57,78.51,78.56,4900.0,71.2134,71.2588,71.2044,71.2497,4900.0
2015-05-28 12:15:00,78.53,78.57,78.49,78.55,6800.0,71.2225,71.2588,71.1862,71.2407,6800.0
2015-05-28 12:20:00,78.55,78.61,78.52,78.61,5500.0,71.2407,71.2951,71.2134,71.2951,5500.0
2015-05-28 12:25:00,78.61,78.61,78.49,78.54,7200.0,71.2951,71.2951,71.1862,71.2316,7200.0
2015-05-28 12:30:00,78.54,78.54,78.34,78.42,12100.0,71.2316,71.2316,71.0502,71.1228,12100.0
2015-05-28 12:35:00,78.45,78.45,78.4,78.44,4700.0,71.15,71.15,71.1046,71.1409,4700.0
2015-05-28 12:40:00,78.46,78.54,78.44,78.54,5200.0,71.159,71.2316,71.1409,71.2316,5200.0
2015-05-28 12:45:00,78.56,78.56,78.42,78.49,6100.0,71.2497,71.2497,71.1228,71.1862,6100.0
2015-05-28 12:50:00,78.48,78.48,78.41,78.43,6600.0,71.1772,71.1772,71.1137,71.1318,6600.0
2015-05-28 12:55:00,78.44,78.48,78.39,78.41,5900.0,71.1409,71.1772,71.0955,71.1137,5900.0
2015-05-28 13:00:00,78.38,78.4,78.36,78.39,3200.0,71.0865,71.1046,71.0683,71.0955,3200.0
2015-05-28 13:05:00,78.41,78.49,78.41,78.44,8300.0,71.1137,71.1862,71.1137,71.1409,8300.0
2015-05-28 13:10:00,78.43,78.51,78.42,78.51,15500.0,71.1318,71.2044,71.1228,71.2044,15500.0
2015-05-28 13:15:00,78.52,78.54,78.49,78.53,14100.0,71.2134,71.2316,71.1862,71.2225,14100.0
2015-05-28 13:20:00,78.52,78.58,78.5,78.53,25300.0,71.2134,71.2679,71.1953,71.2225,25300.0
2015-05-28 13:25:00,78.55,78.58,78.54,78.58,6000.0,71.2407,71.2679,71.2316,71.2679,6000.0
2015-05-28 13:30:00,78.56,78.56,78.52,78.53,4600.0,71.2497,71.2497,71.2134,71.2225,4600.0
2015-05-28 13:35:00,78.54,78.64,78.53,78.63,6800.0,71.2316,71.3223,71.2225,71.3132,6800.0
2015-05-28 13:40:00,78.64,78.64,78.55,78.55,2600.0,71.3223,71.3223,71.2407,71.2407,2600.0
2015-05-28 13:45:00,78.56,78.66,78.56,78.62,5700.0,71.2497,71.3404,71.2497,71.3041,5700.0
2015-05-28 13:50:00,78.61,78.62,78.57,78.61,5500.0,71.2951,71.3041,71.2588,71.2951,5500.0
2015-05-28 13:55:00,78.64,78.64,78.53,78.53,3600.0,71.3223,71.3223,71.2225,71.2225,3600.0
2015-05-28 14:00:00,78.53,78.54,78.5,78.51,8900.0,71.2225,71.2316,71.1953,71.2044,8900.0
2015-05-28 14:05:00,78.5,78.58,78.49,78.56,14500.0,71.1953,71.2679,71.1862,71.2497,14500.0
2015-05-28 14:10:00,78.56,78.62,78.55,78.57,5300.0,71.2497,71.3041,71.2407,71.2588,5300.0
2015-05-28 14:15:00,78.58,78.61,78.54,78.56,4700.0,71.2679,71.2951,71.2316,71.2497,4700.0
2015-05-28 14:20:00,78.55,78.61,78.53,78.53,7600.0,71.2407,71.2951,71.2225,71.2225,7600.0
2015-05-28 14:25:00,78.53,78.63,78.52,78.63,6800.0,71.2225,71.3132,71.2134,71.3132,6800.0
2015-05-28 14:30:00,78.63,78.63,78.57,78.58,4300.0,71.3132,71.3132,71.2588,71.2679,4300.0
2015-05-28 14:35:00,78.58,78.67,78.57,78.67,11200.0,71.2679,71.3495,71.2588,71.3495,11200.0
2015-05-28 14:40:00,78.68,78.68,78.64,78.66,4300.0,71.3586,71.3586,71.3223,71.3404,4300.0
2015-05-28 14:45:00,78.66,78.69,78.64,78.65,6000.0,71.3404,71.3676,71.3223,71.3313,6000.0
2015-05-28 14:50:00,78.66,78.69,78.64,78.69,19300.0,71.3404,71.3676,71.3223,71.3676,19300.0
2015-05-28 14:55:00,78.69,78.81,78.67,78.81,13600.0,71.3676,71.4765,71.3495,71.4765,13600.0
2015-05-28 15:00:00,78.81,78.87,78.8,78.86,10300.0,71.4765,71.5309,71.4674,71.5218,10300.0
2015-05-28 15:05:00,78.87,78.91,78.86,78.87,15300.0,71.5309,71.5672,71.5218,71.5309,15300.0
2015-05-28 15:10:00,78.87,78.93,78.85,78.93,11000.0,71.5309,71.5853,71.5127,71.5853,11000.0
2015-05-28 15:15:00,78.94,79.0,78.93,78.94,11600.0,71.5944,71.6488,71.5853,71.5944,11600.0
2015-05-28 15:20:00,78.96,79.05,78.95,79.04,38200.0,71.6125,71.6941,71.6034,71.6851,38200.0
2015-05-28 15:25:00,79.04,79.04,79.03,79.04,22200.0,71.6851,71.6851,71.676,71.6851,22200.0
2015-05-28 15:30:00,79.04,79.16,79.03,79.11,51600.0,71.6851,71.7939,71.676,71.7485,51600.0
2015-05-28 15:35:00,79.12,79.2,79.06,79.07,32400.0,71.7576,71.8302,71.7032,71.7123,32400.0
2015-05-28 15:40:00,79.07,79.12,79.05,79.06,26700.0,71.7123,71.7576,71.6941,71.7032,26700.0
2015-05-28 15:45:00,79.06,79.09,78.98,79.05,52500.0,71.7032,71.7304,71.6306,71.6941,52500.0
2015-05-28 15:50:00,79.05,79.06,79.0,79.03,22700.0,71.6941,71.7032,71.6488,71.676,22700.0
2015-05-28 15:55:00,79.05,79.09,78.98,79.03,57800.0,71.6941,71.7304,71.6306,71.676,57800.0
2015-05-29 09:30:00,79.32,79.47,78.58,78.67,119968.0,71.939,72.075,71.2679,71.3495,119968.0
2015-05-29 09:35:00,78.62,78.62,78.38,78.46,8522.0,71.3041,71.3041,71.0865,71.159,8522.0
2015-05-29 09:40:00,78.55,78.78,78.53,78.77,24970.0,71.2407,71.4493,71.2225,71.4402,24970.0
2015-05-29 09:45:00,78.67,78.78,78.67,78.67,9388.0,71.3495,71.4493,71.3495,71.3495,9388.0
2015-05-29 09:50:00,78.63,78.7,78.57,78.6,14018.0,71.3132,71.3767,71.2588,71.286,14018.0
2015-05-29 09:55:00,78.64,78.8,78.64,78.77,10718.0,71.3223,71.4674,71.3223,71.4402,10718.0
2015-05-29 10:00:00,78.78,78.91,78.71,78.82,11500.0,71.4493,71.5672,71.3858,71.4855,11500.0
2015-05-29 10:05:00,78.73,78.74,78.61,78.63,20390.0,71.4039,71.413,71.2951,71.3132,20390.0
2015-05-29 10:10:00,78.6,78.6,78.47,78.47,13887.0,71.286,71.286,71.1681,71.1681,13887.0
2015-05-29 10:15:00,78.48,78.5,78.4,78.48,12600.0,71.1772,71.1953,71.1046,71.1772,12600.0
2015-05-29 10:20:00,78.48,78.51,78.42,78.49,24305.0,71.1772,71.2044,71.1228,71.1862,24305.0
2015-05-29 10:25:00,78.49,78.51,78.39,78.39,13643.0,71.1862,71.2044,71.0955,71.0955,13643.0
2015-05-29 10:30:00,78.38,78.43,78.32,78.42,10888.0,71.0865,71.1318,71.0321,71.1228,10888.0
2015-05-29 10:35:00,78.43,78.48,78.36,78.39,6058.0,71.1318,71.1772,71.0683,71.0955,6058.0
2015-05-29 10:40:00,78.4,78.44,78.22,78.23,10705.0,71.1046,71.1409,70.9414,70.9504,10705.0
2015-05-29 10:45:00,78.25,78.25,78.08,78.08,25754.0,70.9686,70.9686,70.8144,70.8144,25754.0
2015-05-29 10:50:00,78.09,78.15,78.05,78.15,11417.0,70.8235,70.8779,70.7872,70.8779,11417.0
2015-05-29 10:55:00,78.16,78.24,78.13,78.2,7744.0,70.8869,70.9595,70.8597,70.9232,7744.0
2015-05-29 11:00:00,78.2,78.2,78.11,78.12,13592.0,70.9232,70.9232,70.8416,70.8507,13592.0
2015-05-29 11:05:00,78.13,78.19,78.1,78.16,14090.0,70.8597,70.9142,70.8325,70.8869,14090.0
2015-05-29 11:10:00,78.18,78.2,78.06,78.1,12080.0,70.9051,70.9232,70.7962,70.8325,12080.0
2015-05-29 11:15:00,78.08,78.28,78.06,78.2,12788.0,70.8144,70.9958,70.7962,70.9232,12788.0
2015-05-29 11:20:00,78.2,78.2,78.09,78.09,10782.0,70.9232,70.9232,70.8235,70.8235,10782.0
2015-05-29 11:25:00,78.11,78.13,78.0,78.04,15900.0,70.8416,70.8597,70.7418,70.7781,15900.0
2015-05-29 11:30:00,78.03,78.09,78.01,78.06,13506.0,70.769,70.8235,70.7509,70.7962,13506.0
2015-05-29 11:35:00,78.1,78.2,78.05,78.2,7332.0,70.8325,70.9232,70.7872,70.9232,7332.0
2015-05-29 11:40:00,78.21,78.35,78.21,78.34,8512.0,70.9323,71.0593,70.9323,71.0502,8512.0
2015-05-29 11:45:00,78.3,78.34,78.29,78.29,9077.0,71.0139,71.0502,71.0048,71.0048,9077.0
2015-05-29 11:50:00,78.29,78.35,78.28,78.28,10692.0,71.0048,71.0593,70.9958,70.9958,10692.0
2015-05-29 11:55:00,78.28,78.3,78.24,78.26,14550.0,70.9958,71.0139,70.9595,70.9776,14550.0
2015-05-29 12:00:00,78.28,78.41,78.28,78.37,8827.0,70.9958,71.1137,70.9958,71.0774,8827.0
2015-05-29 12:05:00,78.38,78.39,78.32,78.34,13214.0,71.0865,71.0955,71.0321,71.0502,13214.0
2015-05-29 12:10:00,78.35,78.35,78.16,78.17,17445.0,71.0593,71.0593,70.8869,70.896,17445.0
2015-05-29 12:15:00,78.17,78.18,78.08,78.11,25838.0,70.896,70.9051,70.8144,70.8416,25838.0
2015-05-29 12:20:00,78.12,78.15,78.1,78.12,13528.0,70.8507,70.8779,70.8325,70.8507,13528.0
2015-05-29 12:25:00,78.12,78.16,78.1,78.16,29508.0,70.8507,70.8869,70.8325,70.8869,29508.0
2015-05-29 12:30:00,78.19,78.33,78.18,78.33,14319.0,70.9142,71.0411,70.9051,71.0411,14319.0
2015-05-29 12:35:00,78.33,78.35,78.29,78.32,10468.0,71.0411,71.0593,71.0048,71.0321,10468.0
2015-05-29 12:40:00,78.32,78.32,78.26,78.28,13006.0,71.0321,71.0321,70.9776,70.9958,13006.0
2015-05-29 12:45:00,78.28,78.28,78.13,78.14,11081.0,70.9958,70.9958,70.8597,70.8688,11081.0
2015-05-29 12:50:00,78.13,78.13,78.06,78.07,18922.0,70.8597,70.8597,70.7962,70.8053,18922.0
2015-05-29 12:55:00,78.07,78.07,78.02,78.03,17070.0,70.8053,70.8053,70.76,70.769,17070.0
2015-05-29 13:00:00,78.04,78.05,77.98,78.02,40788.0,70.7781,70.7872,70.7237,70.76,40788.0
2015-05-29 13:05:00,78.03,78.04,77.96,77.99,18238.0,70.769,70.7781,70.7056,70.7328,18238.0
2015-05-29 13:10:00,77.99,78.09,77.99,78.04,13376.0,70.7328,70.8235,70.7328,70.7781,13376.0
2015-05-29 13:15:00,78.04,78.04,77.99,78.04,24465.0,70.7781,70.7781,70.7328,70.7781,24465.0
2015-05-29 13:20:00,78.04,78.21,78.04,78.15,16872.0,70.7781,70.9323,70.7781,70.8779,16872.0
2015-05-29 13:25:00,78.17,78.18,78.11,78.14,13325.0,70.896,70.9051,70.8416,70.8688,13325.0
2015-05-29 13:30:00,78.15,78.19,78.05,78.06,15766.0,70.8779,70.9142,70.7872,70.7962,15766.0
2015-05-29 13:35:00,78.05,78.06,77.98,77.98,18004.0,70.7872,70.7962,70.7237,70.7237,18004.0
2015-05-29 13:40:00,77.99,78.07,77.98,78.07,24385.0,70.7328,70.8053,70.7237,70.8053,24385.0
2015-05-29 13:45:00,78.07,78.09,78.03,78.06,15125.0,70.8053,70.8235,70.769,70.7962,15125.0
2015-05-29 13:50:00,78.07,78.08,78.03,78.05,11550.0,70.8053,70.8144,70.769,70.7872,11550.0
2015-05-29 13:55:00,78.05,78.13,78.04,78.1,15089.0,70.7872,70.8597,70.7781,70.8325,15089.0
2015-05-29 14:00:00,78.11,78.11,77.97,77.99,20789.0,70.8416,70.8416,70.7146,70.7328,20789.0
2015-05-29 14:05:00,77.99,78.0,77.97,77.97,19187.0,70.7328,70.7418,70.7146,70.7146,19187.0
2015-05-29 14:10:00,77.97,77.99,77.85,77.93,39551.0,70.7146,70.7328,70.6058,70.6783,39551.0
2015-05-29 14:15:00,77.93,77.94,77.87,77.89,36943.0,70.6783,70.6874,70.6239,70.6421,36943.0
2015-05-29 14:20:00,77.89,77.93,77.82,77.84,27841.0,70.6421,70.6783,70.5786,70.5967,27841.0
2015-05-29 14:25:00,77.84,77.95,77.83,77.92,18796.0,70.5967,70.6965,70.5877,70.6693,18796.0
2015-05-29 14:30:00,77.91,78.02,77.87,77.99,29638.0,70.6602,70.76,70.6239,70.7328,29638.0
2015-05-29 14:35:00,77.99,78.03,77.92,77.99,24990.0,70.7328,70.769,70.6693,70.7328,24990.0
2015-05-29 14:40:00,77.98,77.99,77.88,77.95,28679.0,70.7237,70.7328,70.633,70.6965,28679.0
2015-05-29 14:45:00,77.94,77.94,77.83,77.85,19285.0,70.6874,70.6874,70.5877,70.6058,19285.0
2015-05-29 14:50:00,77.86,78.04,77.85,78.04,34646.0,70.6149,70.7781,70.6058,70.7781,34646.0
2015-05-29 14:55:00,78.03,78.1,78.02,78.07,21101.0,70.769,70.8325,70.76,70.8053,21101.0
2015-05-29 15:00:00,78.07,78.14,78.01,78.09,26785.0,70.8053,70.8688,70.7509,70.8235,26785.0
2015-05-29 15:05:00,78.08,78.21,78.05,78.1,31403.0,70.8144,70.9323,70.7872,70.8325,31403.0
2015-05-29 15:10:00,78.1,78.19,78.09,78.12,28021.0,70.8325,70.9142,70.8235,70.8507,28021.0
2015-05-29 15:15:00,78.13,78.15,78.04,78.06,23042.0,70.8597,70.8779,70.7781,70.7962,23042.0
2015-05-29 15:20:00,78.07,78.11,78.03,78.08,27320.0,70.8053,70.8416,70.769,70.8144,27320.0
2015-05-29 15:25:00,78.11,78.19,78.1,78.17,25111.0,70.8416,70.9142,70.8325,70.896,25111.0
2015-05-29 15:30:00,78.17,78.23,78.06,78.11,43821.0,70.896,70.9504,70.7962,70.8416,43821.0
2015-05-29 15:35:00,78.11,78.14,78.07,78.11,42091.0,70.8416,70.8688,70.8053,70.8416,42091.0
2015-05-29 15:40:00,78.11,78.18,78.07,78.11,56665.0,70.8416,70.9051,70.8053,70.8416,56665.0
2015-05-29 15:45:00,78.12,78.12,78.05,78.06,60773.0,70.8507,70.8507,70.7872,70.7962,60773.0
2015-05-29 15:50:00,78.06,78.07,77.99,78.0,125044.0,70.7962,70.8053,70.7328,70.7418,125044.0
2015-05-29 15:55:00,78.0,78.06,77.99,77.99,131702.0,70.7418,70.7962,70.7328,70.7328,131702.0
2015-06-01 09:30:00,78.2,78.75,78.2,78.45,47345.0,70.9232,71.422,70.9232,71.15,47345.0
2015-06-01 09:35:00,78.36,78.36,77.99,78.14,15224.0,71.0683,71.0683,70.7328,70.8688,15224.0
2015-06-01 09:40:00,78.16,78.27,77.98,78.0,35226.0,70.8869,70.9867,70.7237,70.7418,35226.0
2015-06-01 09:45:00,78.0,78.08,77.68,77.72,30200.0,70.7418,70.8144,70.4516,70.4879,30200.0
2015-06-01 09:50:00,77.67,77.71,77.48,77.69,34209.0,70.4425,70.4788,70.2702,70.4607,34209.0
2015-06-01 09:55:00,77.68,77.8,77.65,77.77,21135.0,70.4516,70.5604,70.4244,70.5332,21135.0
2015-06-01 10:00:00,77.77,77.86,77.75,77.79,45418.0,70.5332,70.6149,70.5151,70.5514,45418.0
2015-06-01 10:05:00,77.79,77.8,77.63,77.77,22616.0,70.5514,70.5604,70.4063,70.5332,22616.0
2015-06-01 10:10:00,77.79,77.79,77.5,77.55,47740.0,70.5514,70.5514,70.2884,70.3337,47740.0
2015-06-01 10:15:00,77.55,77.55,77.36,77.39,34925.0,70.3337,70.3337,70.1614,70.1886,34925.0
2015-06-01 10:20:00,77.39,77.73,77.39,77.68,12719.0,70.1886,70.497,70.1886,70.4516,12719.0
2015-06-01 10:25:00,77.67,77.84,77.58,77.78,16001.0,70.4425,70.5967,70.3609,70.5423,16001.0
2015-06-01 10:30:00,77.77,77.87,77.72,77.77,31816.0,70.5332,70.6239,70.4879,70.5332,31816.0
2015-06-01 10:35:00,77.78,77.94,77.7,77.87,27225.0,70.5423,70.6874,70.4697,70.6239,27225.0
2015-06-01 10:40:00,77.86,77.87,77.75,77.81,14789.0,70.6149,70.6239,70.5151,70.5695,14789.0
2015-06-01 10:45:00,77.82,77.93,77.8,77.92,10902.0,70.5786,70.6783,70.5604,70.6693,10902.0
2015-06-01 10:50:00,77.94,77.96,77.85,77.88,16795.0,70.6874,70.7056,70.6058,70.633,16795.0
2015-06-01 10:55:00,77.87,78.08,77.81,78.08,20114.0,70.6239,70.8144,70.5695,70.8144,20114.0
2015-06-01 11:00:00,78.07,78.12,78.04,78.12,20545.0,70.8053,70.8507,70.7781,70.8507,20545.0
2015-06-01 11:05:00,78.12,78.2,78.11,78.16,13699.0,70.8507,70.9232,70.8416,70.8869,13699.0
2015-06-01 11:10:00,78.17,78.18,78.05,78.05,5309.0,70.896,70.9051,70.7872,70.7872,5309.0
2015-06-01 11:15:00,78.02,78.2,78.01,78.2,41211.0,70.76,70.9232,70.7509,70.9232,41211.0
2015-06-01 11:20:00,78.2,78.28,78.18,78.25,10500.0,70.9232,70.9958,70.9051,70.9686,10500.0
2015-06-01 11:25:00,78.23,78.24,78.03,78.03,19303.0,70.9504,70.9595,70.769,70.769,19303.0
2015-06-01 11:30:00,78.06,78.16,78.01,78.04,8426.0,70.7962,70.8869,70.7509,70.7781,8426.0
2015-06-01 11:35:00,78.04,78.09,78.0,78.04,8232.0,70.7781,70.8235,70.7418,70.7781,8232.0
2015-06-01 11:40:00,78.02,78.07,78.0,78.01,12771.0,70.76,70.8053,70.7418,70.7509,12771.0
2015-06-01 11:45:00,78.01,78.01,77.85,77.92,18990.0,70.7509,70.7509,70.6058,70.6693,18990.0
2015-06-01 11:50:00,77.92,77.93,77.86,77.89,7275.0,70.6693,70.6783,70.6149,70.6421,7275.0
2015-06-01 11:55:00,77.9,77.97,77.85,77.97,10343.0,70.6511,70.7146,70.6058,70.7146,10343.0
2015-06-01 12:00:00,77.97,78.11,77.95,78.1,8619.0,70.7146,70.8416,70.6965,70.8325,8619.0
2015-06-01 12:05:00,78.1,78.12,78.01,78.05,14900.0,70.8325,70.8507,70.7509,70.7872,14900.0
2015-06-01 12:10:00,78.03,78.05,77.96,78.02,16379.0,70.769,70.7872,70.7056,70.76,16379.0
2015-06-01 12:15:00,78.01,78.3,78.0,78.29,13172.0,70.7509,71.0139,70.7418,71.0048,13172.0
2015-06-01 12:20:00,78.29,78.34,78.24,78.26,6805.0,71.0048,71.0502,70.9595,70.9776,6805.0
2015-06-01 12:25:00,78.26,78.39,78.26,78.37,31214.0,70.9776,71.0955,70.9776,71.0774,31214.0
2015-06-01 12:30:00,78.4,78.4,78.31,78.33,4800.0,71.1046,71.1046,71.023,71.0411,4800.0
2015-06-01 12:35:00,78.34,78.35,78.22,78.27,6900.0,71.0502,71.0593,70.9414,70.9867,6900.0
2015-06-01 12:40:00,78.23,78.37,78.23,78.37,9982.0,70.9504,71.0774,70.9504,71.0774,9982.0
2015-06-01 12:45:00,78.37,78.43,78.33,78.33,6790.0,71.0774,71.1318,71.0411,71.0411,6790.0
2015-06-01 12:50:00,78.33,78.4,78.31,78.33,12394.0,71.0411,71.1046,71.023,71.0411,12394.0
2015-06-01 12:55:00,78.32,78.38,78.31,78.33,18597.0,71.0321,71.0865,71.023,71.0411,18597.0
2015-06-01 13:00:00,78.36,78.36,78.28,78.32,18558.0,71.0683,71.0683,70.9958,71.0321,18558.0
2015-06-01 13:05:00,78.32,78.34,78.16,78.29,20555.0,71.0321,71.0502,70.8869,71.0048,20555.0
2015-06-01 13:10:00,78.31,78.31,78.23,78.27,7503.0,71.023,71.023,70.9504,70.9867,7503.0
2015-06-01 13:15:00,78.28,78.33,78.27,78.3,38212.0,70.9958,71.0411,70.9867,71.0139,38212.0
2015-06-01 13:20:00,78.31,78.36,78.29,78.34,12533.0,71.023,71.0683,71.0048,71.0502,12533.0
2015-06-01 13:25:00,78.36,78.4,78.33,78.4,9178.0,71.0683,71.1046,71.0411,71.1046,9178.0
2015-06-01 13:30:00,78.42,78.45,78.38,78.4,6197.0,71.1228,71.15,71.0865,71.1046,6197.0
2015-06-01 13:35:00,78.38,78.38,78.33,78.34,10605.0,71.0865,71.0865,71.0411,71.0502,10605.0
2015-06-01 13:40:00,78.35,78.41,78.35,78.41,7983.0,71.0593,71.1137,71.0593,71.1137,7983.0
2015-06-01 13:45:00,78.42,78.45,78.36,78.41,8100.0,71.1228,71.15,71.0683,71.1137,8100.0
2015-06-01 13:50:00,78.41,78.41,78.35,78.35,6563.0,71.1137,71.1137,71.0593,71.0593,6563.0
2015-06-01 13:55:00,78.35,78.44,78.33,78.44,11236.0,71.0593,71.1409,71.0411,71.1409,11236.0
2015-06-01 14:00:00,78.43,78.47,78.38,78.39,10026.0,71.1318,71.1681,71.0865,71.0955,10026.0
2015-06-01 14:05:00,78.36,78.39,78.35,78.36,9539.0,71.0683,71.0955,71.0593,71.0683,9539.0
2015-06-01 14:10:00,78.36,78.4,78.32,78.33,11529.0,71.0683,71.1046,71.0321,71.0411,11529.0
2015-06-01 14:15:00,78.33,78.42,78.32,78.34,16022.0,71.0411,71.1228,71.0321,71.0502,16022.0
2015-06-01 14:20:00,78.33,78.39,78.23,78.37,27754.0,71.0411,71.0955,70.9504,71.0774,27754.0
2015-06-01 14:25:00,78.37,78.42,78.35,78.42,11148.0,71.0774,71.1228,71.0593,71.1228,11148.0
2015-06-01 14:30:00,78.41,78.45,78.35,78.36,13820.0,71.1137,71.15,71.0593,71.0683,13820.0
2015-06-01 14:35:00,78.35,78.36,78.28,78.3,28474.0,71.0593,71.0683,70.9958,71.0139,28474.0
2015-06-01 14:40:00,78.3,78.34,78.26,78.29,12463.0,71.0139,71.0502,70.9776,71.0048,12463.0
2015-06-01 14:45:00,78.29,78.29,78.18,78.19,22867.0,71.0048,71.0048,70.9051,70.9142,22867.0
2015-06-01 14:50:00,78.2,78.2,78.14,78.16,21801.0,70.9232,70.9232,70.8688,70.8869,21801.0
2015-06-01 14:55:00,78.16,78.16,78.06,78.07,34260.0,70.8869,70.8869,70.7962,70.8053,34260.0
2015-06-01 15:00:00,78.09,78.26,78.08,78.25,23576.0,70.8235,70.9776,70.8144,70.9686,23576.0
2015-06-01 15:05:00,78.23,78.25,78.21,78.22,15901.0,70.9504,70.9686,70.9323,70.9414,15901.0
2015-06-01 15:10:00,78.22,78.22,78.13,78.18,19100.0,70.9414,70.9414,70.8597,70.9051,19100.0
2015-06-01 15:15:00,78.19,78.19,78.07,78.1,23666.0,70.9142,70.9142,70.8053,70.8325,23666.0
2015-06-01 15:20:00,78.11,78.14,78.1,78.12,17600.0,70.8416,70.8688,70.8325,70.8507,17600.0
2015-06-01 15:25:00,78.12,78.18,78.11,78.15,25139.0,70.8507,70.9051,70.8416,70.8779,25139.0
2015-06-01 15:30:00,78.15,78.17,77.99,78.04,33125.0,70.8779,70.896,70.7328,70.7781,33125.0
2015-06-01 15:35:00,78.04,78.11,78.03,78.07,31418.0,70.7781,70.8416,70.769,70.8053,31418.0
2015-06-01 15:40:00,78.06,78.07,78.01,78.01,41748.0,70.7962,70.8053,70.7509,70.7509,41748.0
2015-06-01 15:45:00,78.01,78.09,77.99,78.06,50039.0,70.7509,70.8235,70.7328,70.7962,50039.0
2015-06-01 15:50:00,78.06,78.06,77.93,78.0,61316.0,70.7962,70.7962,70.6783,70.7418,61316.0
2015-06-01 15:55:00,78.01,78.06,77.94,77.98,138222.0,70.7509,70.7962,70.6874,70.7237,138222.0
2015-06-02 09:30:00,77.7,78.0,77.67,77.98,25623.0,70.4697,70.7418,70.4425,70.7237,25623.0
2015-06-02 09:35:00,77.98,78.0,77.6,77.72,29617.0,70.7237,70.7418,70.3791,70.4879,29617.0
2015-06-02 09:40:00,77.73,78.04,77.62,78.01,34194.0,70.497,70.7781,70.3972,70.7509,34194.0
2015-06-02 09:45:00,78.0,78.06,77.89,77.94,22292.0,70.7418,70.7962,70.6421,70.6874,22292.0
2015-06-02 09:50:00,77.81,78.08,77.81,77.94,9644.0,70.5695,70.8144,70.5695,70.6874,9644.0
2015-06-02 09:55:00,77.93,78.18,77.89,78.13,10650.0,70.6783,70.9051,70.6421,70.8597,10650.0
2015-06-02 10:00:00,78.09,78.32,78.03,78.3,24749.0,70.8235,71.0321,70.769,71.0139,24749.0
2015-06-02 10:05:00,78.31,78.35,78.26,78.34,8101.0,71.023,71.0593,70.9776,71.0502,8101.0
2015-06-02 10:10:00,78.35,78.45,78.3,78.31,8328.0,71.0593,71.15,71.0139,71.023,8328.0
2015-06-02 10:15:00,78.32,78.39,78.26,78.26,5839.0,71.0321,71.0955,70.9776,70.9776,5839.0
2015-06-02 10:20:00,78.28,78.42,78.26,78.38,10007.0,70.9958,71.1228,70.9776,71.0865,10007.0
2015-06-02 10:25:00,78.41,78.43,78.27,78.28,5800.0,71.1137,71.1318,70.9867,70.9958,5800.0
2015-06-02 10:30:00,78.29,78.35,78.19,78.33,6531.0,71.0048,71.0593,70.9142,71.0411,6531.0
2015-06-02 10:35:00,78.33,78.51,78.33,78.43,8700.0,71.0411,71.2044,71.0411,71.1318,8700.0
2015-06-02 10:40:00,78.43,78.43,78.3,78.32,6519.0,71.1318,71.1318,71.0139,71.0321,6519.0
2015-06-02 10:45:00,78.34,78.41,78.34,78.4,8085.0,71.0502,71.1137,71.0502,71.1046,8085.0
2015-06-02 10:50:00,78.38,78.4,78.26,78.3,7626.0,71.0865,71.1046,70.9776,71.0139,7626.0
2015-06-02 10:55:00,78.31,78.37,78.31,78.32,7791.0,71.023,71.0774,71.023,71.0321,7791.0
2015-06-02 11:00:00,78.3,78.4,78.29,78.38,4002.0,71.0139,71.1046,71.0048,71.0865,4002.0
2015-06-02 11:05:00,78.37,78.46,78.36,78.45,7024.0,71.0774,71.159,71.0683,71.15,7024.0
2015-06-02 11:10:00,78.46,78.47,78.4,78.41,6425.0,71.159,71.1681,71.1046,71.1137,6425.0
2015-06-02 11:15:00,78.41,78.42,78.35,78.35,7625.0,71.1137,71.1228,71.0593,71.0593,7625.0
2015-06-02 11:20:00,78.36,78.47,78.36,78.47,4265.0,71.0683,71.1681,71.0683,71.1681,4265.0
2015-06-02 11:25:00,78.47,78.48,78.39,78.39,64478.0,71.1681,71.1772,71.0955,71.0955,64478.0
2015-06-02 11:30:00,78.39,78.47,78.38,78.41,113096.0,71.0955,71.1681,71.0865,71.1137,113096.0
2015-06-02 11:35:00,78.37,78.44,78.37,78.39,12370.0,71.0774,71.1409,71.0774,71.0955,12370.0
2015-06-02 11:40:00,78.39,78.43,78.38,78.4,6994.0,71.0955,71.1318,71.0865,71.1046,6994.0
2015-06-02 11:45:00,78.39,78.41,78.38,78.4,7868.0,71.0955,71.1137,71.0865,71.1046,7868.0
2015-06-02 11:50:00,78.4,78.44,78.37,78.42,7000.0,71.1046,71.1409,71.0774,71.1228,7000.0
2015-06-02 11:55:00,78.43,78.46,78.4,78.43,15069.0,71.1318,71.159,71.1046,71.1318,15069.0
2015-06-02 12:00:00,78.43,78.65,78.4,78.6,19001.0,71.1318,71.3313,71.1046,71.286,19001.0
2015-06-02 12:05:00,78.6,78.68,78.57,78.6,21951.0,71.286,71.3586,71.2588,71.286,21951.0
2015-06-02 12:10:00,78.6,78.67,78.51,78.52,7082.0,71.286,71.3495,71.2044,71.2134,7082.0
2015-06-02 12:15:00,78.52,78.56,78.5,78.53,6023.0,71.2134,71.2497,71.1953,71.2225,6023.0
2015-06-02 12:20:00,78.51,78.58,78.5,78.5,9582.0,71.2044,71.2679,71.1953,71.1953,9582.0
2015-06-02 12:25:00,78.51,78.52,78.48,78.49,9919.0,71.2044,71.2134,71.1772,71.1862,9919.0
2015-06-02 12:30:00,78.5,78.52,78.47,78.48,16850.0,71.1953,71.2134,71.1681,71.1772,16850.0
2015-06-02 12:35:00,78.48,78.56,78.48,78.52,9820.0,71.1772,71.2497,71.1772,71.2134,9820.0
2015-06-02 12:40:00,78.53,78.58,78.5,78.5,5948.0,71.2225,71.2679,71.1953,71.1953,5948.0
2015-06-02 12:45:00,78.5,78.6,78.5,78.6,7000.0,71.1953,71.286,71.1953,71.286,7000.0
2015-06-02 12:50:00,78.61,78.67,78.58,78.58,7223.0,71.2951,71.3495,71.2679,71.2679,7223.0
2015-06-02 12:55:00,78.54,78.61,78.54,78.54,6030.0,71.2316,71.2951,71.2316,71.2316,6030.0
2015-06-02 13:00:00,78.55,78.65,78.55,78.61,9512.0,71.2407,71.3313,71.2407,71.2951,9512.0
2015-06-02 13:05:00,78.61,78.61,78.55,78.6,11831.0,71.2951,71.2951,71.2407,71.286,11831.0
2015-06-02 13:10:00,78.6,78.61,78.53,78.53,8169.0,71.286,71.2951,71.2225,71.2225,8169.0
2015-06-02 13:15:00,78.51,78.62,78.51,78.61,9072.0,71.2044,71.3041,71.2044,71.2951,9072.0
2015-06-02 13:20:00,78.62,78.65,78.55,78.55,11874.0,71.3041,71.3313,71.2407,71.2407,11874.0
2015-06-02 13:25:00,78.53,78.53,78.47,78.47,10149.0,71.2225,71.2225,71.1681,71.1681,10149.0
2015-06-02 13:30:00,78.47,78.5,78.38,78.4,8970.0,71.1681,71.1953,71.0865,71.1046,8970.0
2015-06-02 13:35:00,78.4,78.4,78.38,78.39,2300.0,71.1046,71.1046,71.0865,71.0955,2300.0
2015-06-02 13:40:00,78.37,78.41,78.34,78.41,13923.0,71.0774,71.1137,71.0502,71.1137,13923.0
2015-06-02 13:45:00,78.42,78.43,78.37,78.37,11006.0,71.1228,71.1318,71.0774,71.0774,11006.0
2015-06-02 13:50:00,78.35,78.42,78.35,78.41,15674.0,71.0593,71.1228,71.0593,71.1137,15674.0
2015-06-02 13:55:00,78.42,78.43,78.39,78.4,6447.0,71.1228,71.1318,71.0955,71.1046,6447.0
2015-06-02 14:00:00,78.39,78.43,78.39,78.43,7247.0,71.0955,71.1318,71.0955,71.1318,7247.0
2015-06-02 14:05:00,78.43,78.52,78.42,78.5,7858.0,71.1318,71.2134,71.1228,71.1953,7858.0
2015-06-02 14:10:00,78.5,78.5,78.42,78.42,5228.0,71.1953,71.1953,71.1228,71.1228,5228.0
2015-06-02 14:15:00,78.44,78.52,78.44,78.49,8231.0,71.1409,71.2134,71.1409,71.1862,8231.0
2015-06-02 14:20:00,78.49,78.57,78.49,78.55,7511.0,71.1862,71.2588,71.1862,71.2407,7511.0
2015-06-02 14:25:00,78.54,78.57,78.52,78.52,7245.0,71.2316,71.2588,71.2134,71.2134,7245.0
2015-06-02 14:30:00,78.49,78.55,78.47,78.48,7148.0,71.1862,71.2407,71.1681,71.1772,7148.0
2015-06-02 14:35:00,78.48,78.53,78.44,78.47,13553.0,71.1772,71.2225,71.1409,71.1681,13553.0
2015-06-02 14:40:00,78.47,78.47,78.41,78.41,5294.0,71.1681,71.1681,71.1137,71.1137,5294.0
2015-06-02 14:45:00,78.41,78.47,78.39,78.44,8552.0,71.1137,71.1681,71.0955,71.1409,8552.0
2015-06-02 14:50:00,78.44,78.44,78.39,78.41,6630.0,71.1409,71.1409,71.0955,71.1137,6630.0
2015-06-02 14:55:00,78.41,78.52,78.41,78.51,16197.0,71.1137,71.2134,71.1137,71.2044,16197.0
2015-06-02 15:00:00,78.5,78.55,78.49,78.54,12581.0,71.1953,71.2407,71.1862,71.2316,12581.0
2015-06-02 15:05:00,78.54,78.54,78.45,78.48,23483.0,71.2316,71.2316,71.15,71.1772,23483.0
2015-06-02 15:10:00,78.47,78.5,78.43,78.43,17257.0,71.1681,71.1953,71.1318,71.1318,17257.0
2015-06-02 15:15:00,78.43,78.48,78.42,78.45,17776.0,71.1318,71.1772,71.1228,71.15,17776.0
2015-06-02 15:20:00,78.48,78.53,78.45,78.47,18274.0,71.1772,71.2225,71.15,71.1681,18274.0
2015-06-02 15:25:00,78.47,78.53,78.45,78.48,17559.0,71.1681,71.2225,71.15,71.1772,17559.0
2015-06-02 15:30:00,78.48,78.54,78.43,78.52,16814.0,71.1772,71.2316,71.1318,71.2134,16814.0
2015-06-02 15:35:00,78.51,78.54,78.51,78.52,15670.0,71.2044,71.2316,71.2044,71.2134,15670.0
2015-06-02 15:40:00,78.52,78.55,78.52,78.54,18318.0,71.2134,71.2407,71.2134,71.2316,18318.0
2015-06-02 15:45:00,78.53,78.54,78.45,78.5,39551.0,71.2225,71.2316,71.15,71.1953,39551.0
2015-06-02 15:50:00,78.5,78.5,78.45,78.49,23380.0,71.1953,71.1953,71.15,71.1862,23380.0
2015-06-02 15:55:00,78.49,78.5,78.44,78.44,40366.0,71.1862,71.1953,71.1409,71.1409,40366.0
2015-06-03 09:30:00,78.87,79.22,78.56,78.89,35626.0,71.5309,71.8483,71.2497,71.549,35626.0
2015-06-03 09:35:00,78.84,78.9,78.78,78.83,14263.0,71.5037,71.5581,71.4493,71.4946,14263.0
2015-06-03 09:40:00,78.85,78.98,78.83,78.98,3346.0,71.5127,71.6306,71.4946,71.6306,3346.0
2015-06-03 09:45:00,78.97,78.97,78.71,78.76,7794.0,71.6216,71.6216,71.3858,71.4311,7794.0
2015-06-03 09:50:00,78.79,78.89,78.67,78.89,111250.0,71.4583,71.549,71.3495,71.549,111250.0
2015-06-03 09:55:00,78.88,78.97,78.84,78.92,12384.0,71.5399,71.6216,71.5037,71.5762,12384.0
2015-06-03 10:00:00,78.91,78.96,78.85,78.93,18204.0,71.5672,71.6125,71.5127,71.5853,18204.0
2015-06-03 10:05:00,78.88,78.9,78.8,78.87,11991.0,71.5399,71.5581,71.4674,71.5309,11991.0
2015-06-03 10:10:00,78.92,79.24,78.92,79.14,19598.0,71.5762,71.8664,71.5762,71.7758,19598.0
2015-06-03 10:15:00,79.15,79.21,79.05,79.21,5100.0,71.7848,71.8392,71.6941,71.8392,5100.0
2015-06-03 10:20:00,79.21,79.33,79.19,79.19,5885.0,71.8392,71.9481,71.8211,71.8211,5885.0
2015-06-03 10:25:00,79.19,79.35,79.19,79.31,7341.0,71.8211,71.9662,71.8211,71.9299,7341.0
2015-06-03 10:30:00,79.3,79.35,79.12,79.17,11289.0,71.9209,71.9662,71.7576,71.803,11289.0
2015-06-03 10:35:00,79.17,79.21,79.09,79.14,7803.0,71.803,71.8392,71.7304,71.7758,7803.0
2015-06-03 10:40:00,79.13,79.18,79.08,79.16,13522.0,71.7667,71.812,71.7213,71.7939,13522.0
2015-06-03 10:45:00,79.14,79.2,79.11,79.16,7206.0,71.7758,71.8302,71.7485,71.7939,7206.0
2015-06-03 10:50:00,79.2,79.2,79.14,79.17,7100.0,71.8302,71.8302,71.7758,71.803,7100.0
2015-06-03 10:55:00,79.17,79.21,79.13,79.13,5786.0,71.803,71.8392,71.7667,71.7667,5786.0
2015-06-03 11:00:00,79.17,79.22,79.16,79.17,4676.0,71.803,71.8483,71.7939,71.803,4676.0
2015-06-03 11:05:00,79.19,79.27,79.12,79.26,25720.0,71.8211,71.8937,71.7576,71.8846,25720.0
2015-06-03 11:10:00,79.28,79.34,79.25,79.28,11159.0,71.9027,71.9571,71.8755,71.9027,11159.0
2015-06-03 11:15:00,79.25,79.33,79.18,79.28,12417.0,71.8755,71.9481,71.812,71.9027,12417.0
2015-06-03 11:20:00,79.26,79.39,79.24,79.32,6445.0,71.8846,72.0025,71.8664,71.939,6445.0
2015-06-03 11:25:00,79.3,79.32,79.25,79.25,9121.0,71.9209,71.939,71.8755,71.8755,9121.0
2015-06-03 11:30:00,79.29,79.33,79.27,79.3,5541.0,71.9118,71.9481,71.8937,71.9209,5541.0
2015-06-03 11:35:00,79.32,79.39,79.3,79.37,69813.0,71.939,72.0025,71.9209,71.9843,69813.0
2015-06-03 11:40:00,79.37,79.39,79.34,79.35,74413.0,71.9843,72.0025,71.9571,71.9662,74413.0
2015-06-03 11:45:00,79.35,79.41,79.26,79.26,14236.0,71.9662,72.0206,71.8846,71.8846,14236.0
2015-06-03 11:50:00,79.25,79.25,79.12,79.16,15055.0,71.8755,71.8755,71.7576,71.7939,15055.0
2015-06-03 11:55:00,79.16,79.27,79.11,79.24,60573.0,71.7939,71.8937,71.7485,71.8664,60573.0
2015-06-03 12:00:00,79.24,79.24,79.14,79.15,1500.0,71.8664,71.8664,71.7758,71.7848,1500.0
2015-06-03 12:05:00,79.15,79.18,79.11,79.16,10719.0,71.7848,71.812,71.7485,71.7939,10719.0
2015-06-03 12:10:00,79.14,79.2,79.14,79.19,4391.0,71.7758,71.8302,71.7758,71.8211,4391.0
2015-06-03 12:15:00,79.17,79.26,79.14,79.2,14675.0,71.803,71.8846,71.7758,71.8302,14675.0
2015-06-03 12:20:00,79.2,79.27,79.2,79.26,13304.0,71.8302,71.8937,71.8302,71.8846,13304.0
2015-06-03 12:25:00,79.27,79.3,79.24,79.29,45307.0,71.8937,71.9209,71.8664,71.9118,45307.0
2015-06-03 12:30:00,79.29,79.29,79.21,79.26,19818.0,71.9118,71.9118,71.8392,71.8846,19818.0
2015-06-03 12:35:00,79.27,79.32,79.24,79.27,11589.0,71.8937,71.939,71.8664,71.8937,11589.0
2015-06-03 12:40:00,79.25,79.3,79.24,79.28,16864.0,71.8755,71.9209,71.8664,71.9027,16864.0
2015-06-03 12:45:00,79.28,79.31,79.25,79.31,17473.0,71.9027,71.9299,71.8755,71.9299,17473.0
2015-06-03 12:50:00,79.31,79.36,79.29,79.34,18997.0,71.9299,71.9753,71.9118,71.9571,18997.0
2015-06-03 12:55:00,79.32,79.37,79.29,79.34,12240.0,71.939,71.9843,71.9118,71.9571,12240.0
2015-06-03 13:00:00,79.34,79.38,79.29,79.3,8629.0,71.9571,71.9934,71.9118,71.9209,8629.0
2015-06-03 13:05:00,79.3,79.33,79.27,79.32,7009.0,71.9209,71.9481,71.8937,71.939,7009.0
2015-06-03 13:10:00,79.31,79.4,79.3,79.39,16125.0,71.9299,72.0116,71.9209,72.0025,16125.0
2015-06-03 13:15:00,79.39,79.45,79.38,79.45,65328.0,72.0025,72.0569,71.9934,72.0569,65328.0
2015-06-03 13:20:00,79.45,79.45,79.4,79.42,10779.0,72.0569,72.0569,72.0116,72.0297,10779.0
2015-06-03 13:25:00,79.42,79.44,79.4,79.4,6900.0,72.0297,72.0478,72.0116,72.0116,6900.0
2015-06-03 13:30:00,79.4,79.44,79.34,79.42,17658.0,72.0116,72.0478,71.9571,72.0297,17658.0
2015-06-03 13:35:00,79.4,79.86,79.38,79.84,114530.0,72.0116,72.4288,71.9934,72.4106,114530.0
2015-06-03 13:40:00,79.84,79.88,79.67,79.68,16705.0,72.4106,72.4469,72.2564,72.2655,16705.0
2015-06-03 13:45:00,79.66,79.76,79.63,79.75,11267.0,72.2474,72.3381,72.2202,72.329,11267.0
2015-06-03 13:50:00,79.76,79.8,79.67,79.67,24788.0,72.3381,72.3743,72.2564,72.2564,24788.0
2015-06-03 13:55:00,79.64,79.64,79.47,79.48,7716.0,72.2292,72.2292,72.075,72.0841,7716.0
2015-06-03 14:00:00,79.49,79.54,79.46,79.54,16405.0,72.0932,72.1385,72.066,72.1385,16405.0
2015-06-03 14:05:00,79.57,79.61,79.51,79.51,4440.0,72.1657,72.202,72.1113,72.1113,4440.0
2015-06-03 14:10:00,79.52,79.57,79.51,79.55,3697.0,72.1204,72.1657,72.1113,72.1476,3697.0
2015-06-03 14:15:00,79.51,79.62,79.51,79.57,7728.0,72.1113,72.2111,72.1113,72.1657,7728.0
2015-06-03 14:20:00,79.57,79.61,79.55,79.61,6767.0,72.1657,72.202,72.1476,72.202,6767.0
2015-06-03 14:25:00,79.6,79.6,79.49,79.52,6206.0,72.1929,72.1929,72.0932,72.1204,6206.0
2015-06-03 14:30:00,79.52,79.55,79.48,79.51,21606.0,72.1204,72.1476,72.0841,72.1113,21606.0
2015-06-03 14:35:00,79.51,79.58,79.49,79.53,8896.0,72.1113,72.1748,72.0932,72.1295,8896.0
2015-06-03 14:40:00,79.55,79.62,79.52,79.52,4899.0,72.1476,72.2111,72.1204,72.1204,4899.0
2015-06-03 14:45:00,79.52,79.6,79.49,79.54,19433.0,72.1204,72.1929,72.0932,72.1385,19433.0
2015-06-03 14:50:00,79.54,79.58,79.52,79.54,4705.0,72.1385,72.1748,72.1204,72.1385,4705.0
2015-06-03 14:55:00,79.52,79.54,79.49,79.52,10200.0,72.1204,72.1385,72.0932,72.1204,10200.0
2015-06-03 15:00:00,79.53,79.57,79.49,79.51,11032.0,72.1295,72.1657,72.0932,72.1113,11032.0
2015-06-03 15:05:00,79.5,79.58,79.49,79.49,7532.0,72.1023,72.1748,72.0932,72.0932,7532.0
2015-06-03 15:10:00,79.5,79.56,79.5,79.5,11152.0,72.1023,72.1567,72.1023,72.1023,11152.0
2015-06-03 15:15:00,79.5,79.5,79.38,79.43,14432.0,72.1023,72.1023,71.9934,72.0388,14432.0
2015-06-03 15:20:00,79.42,79.46,79.38,79.43,10501.0,72.0297,72.066,71.9934,72.0388,10501.0
2015-06-03 15:25:00,79.43,79.46,79.4,79.41,8500.0,72.0388,72.066,72.0116,72.0206,8500.0
2015-06-03 15:30:00,79.42,79.44,79.37,79.4,19784.0,72.0297,72.0478,71.9843,72.0116,19784.0
2015-06-03 15:35:00,79.4,79.44,79.37,79.37,20441.0,72.0116,72.0478,71.9843,71.9843,20441.0
2015-06-03 15:40:00,79.37,79.4,79.32,79.39,26184.0,71.9843,72.0116,71.939,72.0025,26184.0
2015-06-03 15:45:00,79.38,79.38,79.3,79.31,38306.0,71.9934,71.9934,71.9209,71.9299,38306.0
2015-06-03 15:50:00,79.31,79.36,79.29,79.32,29724.0,71.9299,71.9753,71.9118,71.939,29724.0
2015-06-03 15:55:00,79.32,79.39,79.28,79.39,55970.0,71.939,72.0025,71.9027,72.0025,55970.0
2015-06-04 09:30:00,78.85,79.07,78.57,78.81,33657.0,71.5127,71.7123,71.2588,71.4765,33657.0
2015-06-04 09:35:00,78.81,79.04,78.66,79.04,13735.0,71.4765,71.6851,71.3404,71.6851,13735.0
2015-06-04 09:40:00,79.04,79.27,78.97,79.27,32209.0,71.6851,71.8937,71.6216,71.8937,32209.0
2015-06-04 09:45:00,79.21,79.35,79.02,79.08,18092.0,71.8392,71.9662,71.6669,71.7213,18092.0
2015-06-04 09:50:00,79.01,79.19,78.95,79.14,27484.0,71.6578,71.8211,71.6034,71.7758,27484.0
2015-06-04 09:55:00,79.15,79.15,79.02,79.06,68430.0,71.7848,71.7848,71.6669,71.7032,68430.0
2015-06-04 10:00:00,79.07,79.39,79.07,79.35,22595.0,71.7123,72.0025,71.7123,71.9662,22595.0
2015-06-04 10:05:00,79.38,79.38,79.21,79.35,15916.0,71.9934,71.9934,71.8392,71.9662,15916.0
2015-06-04 10:10:00,79.33,79.41,79.18,79.21,9252.0,71.9481,72.0206,71.812,71.8392,9252.0
2015-06-04 10:15:00,79.2,79.28,79.17,79.23,11200.0,71.8302,71.9027,71.803,71.8574,11200.0
2015-06-04 10:20:00,79.24,79.38,79.23,79.38,16951.0,71.8664,71.9934,71.8574,71.9934,16951.0
2015-06-04 10:25:00,79.36,79.36,79.24,79.32,7807.0,71.9753,71.9753,71.8664,71.939,7807.0
2015-06-04 10:30:00,79.3,79.32,79.11,79.12,11600.0,71.9209,71.939,71.7485,71.7576,11600.0
2015-06-04 10:35:00,79.13,79.31,79.12,79.24,27862.0,71.7667,71.9299,71.7576,71.8664,27862.0
2015-06-04 10:40:00,79.24,79.37,79.22,79.32,7794.0,71.8664,71.9843,71.8483,71.939,7794.0
2015-06-04 10:45:00,79.32,79.32,79.2,79.25,5992.0,71.939,71.939,71.8302,71.8755,5992.0
2015-06-04 10:50:00,79.28,79.34,79.21,79.26,7710.0,71.9027,71.9571,71.8392,71.8846,7710.0
2015-06-04 10:55:00,79.3,79.3,79.13,79.13,6669.0,71.9209,71.9209,71.7667,71.7667,6669.0
2015-06-04 11:00:00,79.11,79.12,79.0,79.05,9544.0,71.7485,71.7576,71.6488,71.6941,9544.0
2015-06-04 11:05:00,79.03,79.07,78.99,79.06,32674.0,71.676,71.7123,71.6397,71.7032,32674.0
2015-06-04 11:10:00,79.05,79.28,79.05,79.27,13520.0,71.6941,71.9027,71.6941,71.8937,13520.0
2015-06-04 11:15:00,79.29,79.31,79.11,79.15,5831.0,71.9118,71.9299,71.7485,71.7848,5831.0
2015-06-04 11:20:00,79.15,79.2,79.07,79.17,3700.0,71.7848,71.8302,71.7123,71.803,3700.0
2015-06-04 11:25:00,79.15,79.2,79.1,79.15,15183.0,71.7848,71.8302,71.7395,71.7848,15183.0
2015-06-04 11:30:00,79.1,79.18,79.1,79.14,13352.0,71.7395,71.812,71.7395,71.7758,13352.0
2015-06-04 11:35:00,79.14,79.22,79.11,79.19,66063.0,71.7758,71.8483,71.7485,71.8211,66063.0
2015-06-04 11:40:00,79.19,79.23,79.13,79.13,10108.0,71.8211,71.8574,71.7667,71.7667,10108.0
2015-06-04 11:45:00,79.09,79.15,79.04,79.13,13400.0,71.7304,71.7848,71.6851,71.7667,13400.0
2015-06-04 11:50:00,79.14,79.16,79.03,79.03,104997.0,71.7758,71.7939,71.676,71.676,104997.0
2015-06-04 11:55:00,79.06,79.09,78.94,78.95,19472.0,71.7032,71.7304,71.5944,71.6034,19472.0
2015-06-04 12:00:00,78.94,78.98,78.91,78.97,16067.0,71.5944,71.6306,71.5672,71.6216,16067.0
2015-06-04 12:05:00,78.97,79.0,78.93,78.96,7500.0,71.6216,71.6488,71.5853,71.6125,7500.0
2015-06-04 12:10:00,78.96,79.06,78.89,79.01,9050.0,71.6125,71.7032,71.549,71.6578,9050.0
2015-06-04 12:15:00,79.01,79.09,79.01,79.05,10771.0,71.6578,71.7304,71.6578,71.6941,10771.0
2015-06-04 12:20:00,79.01,79.01,78.94,78.94,5200.0,71.6578,71.6578,71.5944,71.5944,5200.0
2015-06-04 12:25:00,78.95,78.98,78.89,78.89,8900.0,71.6034,71.6306,71.549,71.549,8900.0
2015-06-04 12:30:00,78.89,78.96,78.86,78.94,7900.0,71.549,71.6125,71.5218,71.5944,7900.0
2015-06-04 12:35:00,78.94,78.96,78.87,78.94,8637.0,71.5944,71.6125,71.5309,71.5944,8637.0
2015-06-04 12:40:00,78.91,78.92,78.84,78.84,11355.0,71.5672,71.5762,71.5037,71.5037,11355.0
2015-06-04 12:45:00,78.81,78.88,78.81,78.84,9073.0,71.4765,71.5399,71.4765,71.5037,9073.0
2015-06-04 12:50:00,78.83,78.83,78.73,78.76,11481.0,71.4946,71.4946,71.4039,71.4311,11481.0
2015-06-04 12:55:00,78.76,78.78,78.65,78.68,12292.0,71.4311,71.4493,71.3313,71.3586,12292.0
2015-06-04 13:00:00,78.68,78.7,78.59,78.63,11215.0,71.3586,71.3767,71.2769,71.3132,11215.0
2015-06-04 13:05:00,78.61,78.64,78.51,78.55,11269.0,71.2951,71.3223,71.2044,71.2407,11269.0
2015-06-04 13:10:00,78.55,78.66,78.54,78.6,13051.0,71.2407,71.3404,71.2316,71.286,13051.0
2015-06-04 13:15:00,78.59,78.61,78.37,78.46,25345.0,71.2769,71.2951,71.0774,71.159,25345.0
2015-06-04 13:20:00,78.46,78.49,78.32,78.36,9697.0,71.159,71.1862,71.0321,71.0683,9697.0
2015-06-04 13:25:00,78.42,78.56,78.41,78.54,25869.0,71.1228,71.2497,71.1137,71.2316,25869.0
2015-06-04 13:30:00,78.54,78.57,78.48,78.52,17807.0,71.2316,71.2588,71.1772,71.2134,17807.0
2015-06-04 13:35:00,78.53,78.61,78.51,78.6,7900.0,71.2225,71.2951,71.2044,71.286,7900.0
2015-06-04 13:40:00,78.6,78.64,78.58,78.58,8965.0,71.286,71.3223,71.2679,71.2679,8965.0
2015-06-04 13:45:00,78.62,78.62,78.51,78.53,8500.0,71.3041,71.3041,71.2044,71.2225,8500.0
2015-06-04 13:50:00,78.53,78.61,78.49,78.6,14575.0,71.2225,71.2951,71.1862,71.286,14575.0
2015-06-04 13:55:00,78.61,78.64,78.53,78.59,8016.0,71.2951,71.3223,71.2225,71.2769,8016.0
2015-06-04 14:00:00,78.56,78.61,78.48,78.61,9636.0,71.2497,71.2951,71.1772,71.2951,9636.0
2015-06-04 14:05:00,78.61,78.61,78.51,78.54,5127.0,71.2951,71.2951,71.2044,71.2316,5127.0
2015-06-04 14:10:00,78.49,78.64,78.46,78.62,20208.0,71.1862,71.3223,71.159,71.3041,20208.0
2015-06-04 14:15:00,78.63,78.68,78.61,78.67,7783.0,71.3132,71.3586,71.2951,71.3495,7783.0
2015-06-04 14:20:00,78.69,78.72,78.64,78.67,6300.0,71.3676,71.3948,71.3223,71.3495,6300.0
2015-06-04 14:25:00,78.68,78.7,78.6,78.6,5000.0,71.3586,71.3767,71.286,71.286,5000.0
2015-06-04 14:30:00,78.6,78.6,78.51,78.52,8837.0,71.286,71.286,71.2044,71.2134,8837.0
2015-06-04 14:35:00,78.5,78.51,78.44,78.48,6946.0,71.1953,71.2044,71.1409,71.1772,6946.0
2015-06-04 14:40:00,78.48,78.53,78.47,78.47,6551.0,71.1772,71.2225,71.1681,71.1681,6551.0
2015-06-04 14:45:00,78.49,78.54,78.41,78.44,8721.0,71.1862,71.2316,71.1137,71.1409,8721.0
2015-06-04 14:50:00,78.45,78.49,78.42,78.46,4900.0,71.15,71.1862,71.1228,71.159,4900.0
2015-06-04 14:55:00,78.46,78.49,78.43,78.47,9863.0,71.159,71.1862,71.1318,71.1681,9863.0
2015-06-04 15:00:00,78.47,78.6,78.47,78.6,9992.0,71.1681,71.286,71.1681,71.286,9992.0
2015-06-04 15:05:00,78.61,78.65,78.51,78.53,9698.0,71.2951,71.3313,71.2044,71.2225,9698.0
2015-06-04 15:10:00,78.54,78.56,78.46,78.53,10154.0,71.2316,71.2497,71.159,71.2225,10154.0
2015-06-04 15:15:00,78.53,78.54,78.43,78.44,16716.0,71.2225,71.2316,71.1318,71.1409,16716.0
2015-06-04 15:20:00,78.44,78.46,78.42,78.43,8457.0,71.1409,71.159,71.1228,71.1318,8457.0
2015-06-04 15:25:00,78.43,78.48,78.41,78.44,16655.0,71.1318,71.1772,71.1137,71.1409,16655.0
2015-06-04 15:30:00,78.44,78.47,78.41,78.47,13978.0,71.1409,71.1681,71.1137,71.1681,13978.0
2015-06-04 15:35:00,78.47,78.51,78.47,78.51,21155.0,71.1681,71.2044,71.1681,71.2044,21155.0
2015-06-04 15:40:00,78.5,78.5,78.47,78.5,26897.0,71.1953,71.1953,71.1681,71.1953,26897.0
2015-06-04 15:45:00,78.49,78.54,78.48,78.53,22280.0,71.1862,71.2316,71.1772,71.2225,22280.0
2015-06-04 15:50:00,78.53,78.53,78.37,78.41,43733.0,71.2225,71.2225,71.0774,71.1137,43733.0
2015-06-04 15:55:00,78.41,78.51,78.38,78.47,63096.0,71.1137,71.2044,71.0865,71.1681,63096.0
2015-06-05 09:30:00,78.24,78.55,78.24,78.26,20574.0,70.9595,71.2407,70.9595,70.9776,20574.0
2015-06-05 09:35:00,78.26,78.32,78.0,78.0,7139.0,70.9776,71.0321,70.7418,70.7418,7139.0
2015-06-05 09:40:00,78.0,78.05,77.8,77.97,8030.0,70.7418,70.7872,70.5604,70.7146,8030.0
2015-06-05 09:45:00,77.97,78.12,77.95,78.03,12528.0,70.7146,70.8507,70.6965,70.769,12528.0
2015-06-05 09:50:00,78.09,78.24,78.01,78.14,25432.0,70.8235,70.9595,70.7509,70.8688,25432.0
2015-06-05 09:55:00,78.09,78.2,78.03,78.17,9691.0,70.8235,70.9232,70.769,70.896,9691.0
2015-06-05 10:00:00,78.19,78.49,78.16,78.39,13587.0,70.9142,71.1862,70.8869,71.0955,13587.0
2015-06-05 10:05:00,78.32,78.38,78.2,78.22,10250.0,71.0321,71.0865,70.9232,70.9414,10250.0
2015-06-05 10:10:00,78.2,78.29,78.2,78.26,7672.0,70.9232,71.0048,70.9232,70.9776,7672.0
2015-06-05 10:15:00,78.29,78.37,78.28,78.33,13278.0,71.0048,71.0774,70.9958,71.0411,13278.0
2015-06-05 10:20:00,78.38,78.57,78.35,78.55,22783.0,71.0865,71.2588,71.0593,71.2407,22783.0
2015-06-05 10:25:00,78.55,78.57,78.32,78.33,8690.0,71.2407,71.2588,71.0321,71.0411,8690.0
2015-06-05 10:30:00,78.37,78.51,78.37,78.51,3144.0,71.0774,71.2044,71.0774,71.2044,3144.0
2015-06-05 10:35:00,78.51,78.67,78.51,78.64,26321.0,71.2044,71.3495,71.2044,71.3223,26321.0
2015-06-05 10:40:00,78.63,78.63,78.49,78.54,6788.0,71.3132,71.3132,71.1862,71.2316,6788.0
2015-06-05 10:45:00,78.54,78.54,78.4,78.41,4208.0,71.2316,71.2316,71.1046,71.1137,4208.0
2015-06-05 10:50:00,78.47,78.49,78.27,78.32,4200.0,71.1681,71.1862,70.9867,71.0321,4200.0
2015-06-05 10:55:00,78.32,78.42,78.26,78.42,4900.0,71.0321,71.1228,70.9776,71.1228,4900.0
2015-06-05 11:00:00,78.38,78.44,78.36,78.39,7400.0,71.0865,71.1409,71.0683,71.0955,7400.0
2015-06-05 11:05:00,78.41,78.49,78.37,78.48,11708.0,71.1137,71.1862,71.0774,71.1772,11708.0
2015-06-05 11:10:00,78.48,78.6,78.48,78.51,7100.0,71.1772,71.286,71.1772,71.2044,7100.0
2015-06-05 11:15:00,78.47,78.56,78.44,78.52,3600.0,71.1681,71.2497,71.1409,71.2134,3600.0
2015-06-05 11:20:00,78.51,78.59,78.47,78.48,11860.0,71.2044,71.2769,71.1681,71.1772,11860.0
2015-06-05 11:25:00,78.48,78.55,78.45,78.49,13632.0,71.1772,71.2407,71.15,71.1862,13632.0
2015-06-05 11:30:00,78.48,78.51,78.34,78.36,5730.0,71.1772,71.2044,71.0502,71.0683,5730.0
2015-06-05 11:35:00,78.36,78.41,78.34,78.41,3000.0,71.0683,71.1137,71.0502,71.1137,3000.0
2015-06-05 11:40:00,78.4,78.41,78.34,78.37,2100.0,71.1046,71.1137,71.0502,71.0774,2100.0
2015-06-05 11:45:00,78.32,78.4,78.3,78.4,4924.0,71.0321,71.1046,71.0139,71.1046,4924.0
2015-06-05 11:50:00,78.43,78.46,78.38,78.44,4100.0,71.1318,71.159,71.0865,71.1409,4100.0
2015-06-05 11:55:00,78.44,78.44,78.35,78.37,5500.0,71.1409,71.1409,71.0593,71.0774,5500.0
2015-06-05 12:00:00,78.37,78.43,78.32,78.43,19176.0,71.0774,71.1318,71.0321,71.1318,19176.0
2015-06-05 12:05:00,78.43,78.43,78.39,78.4,2350.0,71.1318,71.1318,71.0955,71.1046,2350.0
2015-06-05 12:10:00,78.41,78.44,78.35,78.39,9229.0,71.1137,71.1409,71.0593,71.0955,9229.0
2015-06-05 12:15:00,78.42,78.42,78.33,78.36,4005.0,71.1228,71.1228,71.0411,71.0683,4005.0
2015-06-05 12:20:00,78.39,78.4,78.26,78.31,6687.0,71.0955,71.1046,70.9776,71.023,6687.0
2015-06-05 12:25:00,78.28,78.31,78.18,78.21,12500.0,70.9958,71.023,70.9051,70.9323,12500.0
2015-06-05 12:30:00,78.2,78.28,78.18,78.26,6300.0,70.9232,70.9958,70.9051,70.9776,6300.0
2015-06-05 12:35:00,78.26,78.31,78.24,78.3,5663.0,70.9776,71.023,70.9595,71.0139,5663.0
2015-06-05 12:40:00,78.31,78.44,78.28,78.35,6500.0,71.023,71.1409,70.9958,71.0593,6500.0
2015-06-05 12:45:00,78.32,78.37,78.3,78.35,5110.0,71.0321,71.0774,71.0139,71.0593,5110.0
2015-06-05 12:50:00,78.35,78.46,78.35,78.45,4542.0,71.0593,71.159,71.0593,71.15,4542.0
2015-06-05 12:55:00,78.43,78.48,78.43,78.48,2900.0,71.1318,71.1772,71.1318,71.1772,2900.0
2015-06-05 13:00:00,78.45,78.45,78.38,78.42,6629.0,71.15,71.15,71.0865,71.1228,6629.0
2015-06-05 13:05:00,78.42,78.42,78.36,78.38,2798.0,71.1228,71.1228,71.0683,71.0865,2798.0
2015-06-05 13:10:00,78.38,78.38,78.31,78.35,2332.0,71.0865,71.0865,71.023,71.0593,2332.0
2015-06-05 13:15:00,78.35,78.37,78.29,78.33,8000.0,71.0593,71.0774,71.0048,71.0411,8000.0
2015-06-05 13:20:00,78.34,78.38,78.33,78.37,3999.0,71.0502,71.0865,71.0411,71.0774,3999.0
2015-06-05 13:25:00,78.34,78.41,78.32,78.38,3700.0,71.0502,71.1137,71.0321,71.0865,3700.0
2015-06-05 13:30:00,78.39,78.45,78.37,78.44,4166.0,71.0955,71.15,71.0774,71.1409,4166.0
2015-06-05 13:35:00,78.44,78.45,78.38,78.39,4742.0,71.1409,71.15,71.0865,71.0955,4742.0
2015-06-05 13:40:00,78.39,78.44,78.36,78.42,5300.0,71.0955,71.1409,71.0683,71.1228,5300.0
2015-06-05 13:45:00,78.41,78.45,78.36,78.36,2700.0,71.1137,71.15,71.0683,71.0683,2700.0
2015-06-05 13:50:00,78.36,78.39,78.36,78.39,2200.0,71.0683,71.0955,71.0683,71.0955,2200.0
2015-06-05 13:55:00,78.42,78.42,78.36,78.38,900.0,71.1228,71.1228,71.0683,71.0865,900.0
2015-06-05 14:00:00,78.38,78.44,78.38,78.42,5394.0,71.0865,71.1409,71.0865,71.1228,5394.0
2015-06-05 14:05:00,78.42,78.44,78.4,78.41,2200.0,71.1228,71.1409,71.1046,71.1137,2200.0
2015-06-05 14:10:00,78.4,78.47,78.4,78.47,1150.0,71.1046,71.1681,71.1046,71.1681,1150.0
2015-06-05 14:15:00,78.47,78.49,78.45,78.48,3400.0,71.1681,71.1862,71.15,71.1772,3400.0
2015-06-05 14:20:00,78.45,78.47,78.37,78.38,6600.0,71.15,71.1681,71.0774,71.0865,6600.0
2015-06-05 14:25:00,78.39,78.4,78.34,78.39,6250.0,71.0955,71.1046,71.0502,71.0955,6250.0
2015-06-05 14:30:00,78.4,78.4,78.33,78.39,13950.0,71.1046,71.1046,71.0411,71.0955,13950.0
2015-06-05 14:35:00,78.39,78.43,78.36,78.39,3095.0,71.0955,71.1318,71.0683,71.0955,3095.0
2015-06-05 14:40:00,78.37,78.4,78.34,78.38,8047.0,71.0774,71.1046,71.0502,71.0865,8047.0
2015-06-05 14:45:00,78.38,78.4,78.31,78.36,7848.0,71.0865,71.1046,71.023,71.0683,7848.0
2015-06-05 14:50:00,78.37,78.52,78.37,78.52,5538.0,71.0774,71.2134,71.0774,71.2134,5538.0
2015-06-05 14:55:00,78.51,78.51,78.38,78.39,7395.0,71.2044,71.2044,71.0865,71.0955,7395.0
2015-06-05 15:00:00,78.39,78.48,78.39,78.45,7989.0,71.0955,71.1772,71.0955,71.15,7989.0
2015-06-05 15:05:00,78.45,78.51,78.44,78.45,9846.0,71.15,71.2044,71.1409,71.15,9846.0
2015-06-05 15:10:00,78.45,78.48,78.44,78.48,9627.0,71.15,71.1772,71.1409,71.1772,9627.0
2015-06-05 15:15:00,78.46,78.52,78.45,78.45,10576.0,71.159,71.2134,71.15,71.15,10576.0
2015-06-05 15:20:00,78.44,78.51,78.44,78.51,9985.0,71.1409,71.2044,71.1409,71.2044,9985.0
2015-06-05 15:25:00,78.5,78.5,78.44,78.49,13624.0,71.1953,71.1953,71.1409,71.1862,13624.0
2015-06-05 15:30:00,78.48,78.51,78.42,78.5,14029.0,71.1772,71.2044,71.1228,71.1953,14029.0
2015-06-05 15:35:00,78.49,78.49,78.36,78.39,9179.0,71.1862,71.1862,71.0683,71.0955,9179.0
2015-06-05 15:40:00,78.35,78.39,78.33,78.33,10708.0,71.0593,71.0955,71.0411,71.0411,10708.0
2015-06-05 15:45:00,78.34,78.41,78.32,78.35,16846.0,71.0502,71.1137,71.0321,71.0593,16846.0
2015-06-05 15:50:00,78.34,78.36,78.3,78.36,22692.0,71.0502,71.0683,71.0139,71.0683,22692.0
2015-06-05 15:55:00,78.36,78.44,78.36,78.38,39803.0,71.0683,71.1409,71.0683,71.0865,39803.0
2015-06-08 09:30:00,78.07,78.21,77.78,77.85,16629.0,70.8053,70.9323,70.5423,70.6058,16629.0
2015-06-08 09:35:00,77.92,78.03,77.84,78.01,10828.0,70.6693,70.769,70.5967,70.7509,10828.0
2015-06-08 09:40:00,77.95,78.02,77.68,77.69,18495.0,70.6965,70.76,70.4516,70.4607,18495.0
2015-06-08 09:45:00,77.69,77.75,77.64,77.74,11842.0,70.4607,70.5151,70.4153,70.506,11842.0
2015-06-08 09:50:00,77.69,77.77,77.55,77.71,22236.0,70.4607,70.5332,70.3337,70.4788,22236.0
2015-06-08 09:55:00,77.68,77.72,77.53,77.63,3518.0,70.4516,70.4879,70.3156,70.4063,3518.0
2015-06-08 10:00:00,77.63,77.76,77.56,77.75,5843.0,70.4063,70.5242,70.3428,70.5151,5843.0
2015-06-08 10:05:00,77.73,77.76,77.61,77.7,16875.0,70.497,70.5242,70.3881,70.4697,16875.0
2015-06-08 10:10:00,77.7,77.78,77.68,77.72,4957.0,70.4697,70.5423,70.4516,70.4879,4957.0
2015-06-08 10:15:00,77.67,77.75,77.55,77.57,37128.0,70.4425,70.5151,70.3337,70.3518,37128.0
2015-06-08 10:20:00,77.55,77.56,77.49,77.52,21266.0,70.3337,70.3428,70.2793,70.3065,21266.0
2015-06-08 10:25:00,77.52,77.52,77.47,77.5,19559.0,70.3065,70.3065,70.2612,70.2884,19559.0
2015-06-08 10:30:00,77.5,77.71,77.5,77.65,11948.0,70.2884,70.4788,70.2884,70.4244,11948.0
2015-06-08 10:35:00,77.65,77.68,77.62,77.64,14421.0,70.4244,70.4516,70.3972,70.4153,14421.0
2015-06-08 10:40:00,77.64,77.73,77.64,77.64,3980.0,70.4153,70.497,70.4153,70.4153,3980.0
2015-06-08 10:45:00,77.63,77.65,77.56,77.56,9167.0,70.4063,70.4244,70.3428,70.3428,9167.0
2015-06-08 10:50:00,77.58,77.58,77.5,77.52,14357.0,70.3609,70.3609,70.2884,70.3065,14357.0
2015-06-08 10:55:00,77.56,77.56,77.47,77.55,13663.0,70.3428,70.3428,70.2612,70.3337,13663.0
2015-06-08 11:00:00,77.56,77.57,77.47,77.5,10858.0,70.3428,70.3518,70.2612,70.2884,10858.0
2015-06-08 11:05:00,77.46,77.54,77.42,77.47,9700.0,70.2521,70.3246,70.2158,70.2612,9700.0
2015-06-08 11:10:00,77.49,77.5,77.44,77.47,17862.0,70.2793,70.2884,70.2339,70.2612,17862.0
2015-06-08 11:15:00,77.48,77.49,77.42,77.42,12310.0,70.2702,70.2793,70.2158,70.2158,12310.0
2015-06-08 11:20:00,77.42,77.49,77.38,77.38,6219.0,70.2158,70.2793,70.1795,70.1795,6219.0
2015-06-08 11:25:00,77.39,77.49,77.29,77.29,11309.0,70.1886,70.2793,70.0979,70.0979,11309.0
2015-06-08 11:30:00,77.28,77.3,77.18,77.24,15571.0,70.0888,70.107,69.9981,70.0526,15571.0
2015-06-08 11:35:00,77.27,77.38,77.22,77.3,15301.0,70.0798,70.1795,70.0344,70.107,15301.0
2015-06-08 11:40:00,77.31,77.44,77.28,77.36,20154.0,70.116,70.2339,70.0888,70.1614,20154.0
2015-06-08 11:45:00,77.37,77.38,77.32,77.32,3552.0,70.1705,70.1795,70.1251,70.1251,3552.0
2015-06-08 11:50:00,77.35,77.37,77.24,77.26,6485.0,70.1523,70.1705,70.0526,70.0707,6485.0
2015-06-08 11:55:00,77.27,77.3,77.25,77.26,8253.0,70.0798,70.107,70.0616,70.0707,8253.0
2015-06-08 12:00:00,77.25,77.29,77.23,77.23,14001.0,70.0616,70.0979,70.0435,70.0435,14001.0
2015-06-08 12:05:00,77.24,77.24,77.17,77.18,12875.0,70.0526,70.0526,69.9891,69.9981,12875.0
2015-06-08 12:10:00,77.18,77.18,77.1,77.11,20750.0,69.9981,69.9981,69.9256,69.9347,20750.0
2015-06-08 12:15:00,77.12,77.16,77.03,77.06,42462.0,69.9437,69.98,69.8621,69.8893,42462.0
2015-06-08 12:20:00,77.04,77.07,77.0,77.03,21364.0,69.8712,69.8984,69.8349,69.8621,21364.0
2015-06-08 12:25:00,77.04,77.05,76.96,76.98,33993.0,69.8712,69.8802,69.7986,69.8167,33993.0
2015-06-08 12:30:00,76.97,77.1,76.96,77.1,27299.0,69.8077,69.9256,69.7986,69.9256,27299.0
2015-06-08 12:35:00,77.09,77.11,77.06,77.06,12500.0,69.9165,69.9347,69.8893,69.8893,12500.0
2015-06-08 12:40:00,77.07,77.07,76.96,77.0,15205.0,69.8984,69.8984,69.7986,69.8349,15205.0
2015-06-08 12:45:00,77.02,77.03,76.98,77.01,29923.0,69.853,69.8621,69.8167,69.844,29923.0
2015-06-08 12:50:00,77.03,77.06,76.98,76.98,19300.0,69.8621,69.8893,69.8167,69.8167,19300.0
2015-06-08 12:55:00,76.98,76.98,76.94,76.95,12929.0,69.8167,69.8167,69.7805,69.7895,12929.0
2015-06-08 13:00:00,76.96,77.0,76.93,76.99,7483.0,69.7986,69.8349,69.7714,69.8258,7483.0
2015-06-08 13:05:00,76.99,77.07,76.98,77.05,14531.0,69.8258,69.8984,69.8167,69.8802,14531.0
2015-06-08 13:10:00,77.07,77.08,76.99,77.0,23993.0,69.8984,69.9074,69.8258,69.8349,23993.0
2015-06-08 13:15:00,77.0,77.01,76.95,76.98,8696.0,69.8349,69.844,69.7895,69.8167,8696.0
2015-06-08 13:20:00,76.98,77.0,76.95,76.98,9893.0,69.8167,69.8349,69.7895,69.8167,9893.0
2015-06-08 13:25:00,76.99,77.0,76.97,77.0,9411.0,69.8258,69.8349,69.8077,69.8349,9411.0
2015-06-08 13:30:00,77.0,77.0,76.89,76.91,28956.0,69.8349,69.8349,69.7351,69.7533,28956.0
2015-06-08 13:35:00,76.92,76.97,76.9,76.92,8871.0,69.7623,69.8077,69.7442,69.7623,8871.0
2015-06-08 13:40:00,76.92,76.93,76.9,76.91,10293.0,69.7623,69.7714,69.7442,69.7533,10293.0
2015-06-08 13:45:00,76.93,76.97,76.91,76.91,25296.0,69.7714,69.8077,69.7533,69.7533,25296.0
2015-06-08 13:50:00,76.92,76.93,76.89,76.9,23553.0,69.7623,69.7714,69.7351,69.7442,23553.0
2015-06-08 13:55:00,76.9,76.99,76.89,76.99,20670.0,69.7442,69.8258,69.7351,69.8258,20670.0
2015-06-08 14:00:00,76.99,77.0,76.93,77.0,7123.0,69.8258,69.8349,69.7714,69.8349,7123.0
2015-06-08 14:05:00,77.0,77.01,76.9,76.9,13916.0,69.8349,69.844,69.7442,69.7442,13916.0
2015-06-08 14:10:00,76.91,76.95,76.9,76.92,15031.0,69.7533,69.7895,69.7442,69.7623,15031.0
2015-06-08 14:15:00,76.92,76.94,76.9,76.93,14750.0,69.7623,69.7805,69.7442,69.7714,14750.0
2015-06-08 14:20:00,76.93,77.05,76.92,77.05,21939.0,69.7714,69.8802,69.7623,69.8802,21939.0
2015-06-08 14:25:00,77.05,77.08,76.98,77.0,22030.0,69.8802,69.9074,69.8167,69.8349,22030.0
2015-06-08 14:30:00,77.0,77.04,76.97,77.01,40285.0,69.8349,69.8712,69.8077,69.844,40285.0
2015-06-08 14:35:00,77.01,77.12,77.0,77.08,24853.0,69.844,69.9437,69.8349,69.9074,24853.0
2015-06-08 14:40:00,77.09,77.15,77.08,77.12,14608.0,69.9165,69.9709,69.9074,69.9437,14608.0
2015-06-08 14:45:00,77.16,77.17,77.06,77.06,23687.0,69.98,69.9891,69.8893,69.8893,23687.0
2015-06-08 14:50:00,77.07,77.19,77.07,77.13,27456.0,69.8984,70.0072,69.8984,69.9528,27456.0
2015-06-08 14:55:00,77.15,77.26,77.15,77.24,14010.0,69.9709,70.0707,69.9709,70.0526,14010.0
2015-06-08 15:00:00,77.24,77.25,77.13,77.15,12276.0,70.0526,70.0616,69.9528,69.9709,12276.0
2015-06-08 15:05:00,77.16,77.22,77.15,77.21,9337.0,69.98,70.0344,69.9709,70.0253,9337.0
2015-06-08 15:10:00,77.21,77.25,77.15,77.24,14572.0,70.0253,70.0616,69.9709,70.0526,14572.0
2015-06-08 15:15:00,77.25,77.25,77.17,77.23,9592.0,70.0616,70.0616,69.9891,70.0435,9592.0
2015-06-08 15:20:00,77.23,77.28,77.2,77.22,20495.0,70.0435,70.0888,70.0163,70.0344,20495.0
2015-06-08 15:25:00,77.2,77.27,77.17,77.2,13434.0,70.0163,70.0798,69.9891,70.0163,13434.0
2015-06-08 15:30:00,77.19,77.25,77.16,77.16,16724.0,70.0072,70.0616,69.98,69.98,16724.0
2015-06-08 15:35:00,77.16,77.19,77.12,77.15,15989.0,69.98,70.0072,69.9437,69.9709,15989.0
2015-06-08 15:40:00,77.15,77.18,77.14,77.15,21119.0,69.9709,69.9981,69.9619,69.9709,21119.0
2015-06-08 15:45:00,77.14,77.19,77.14,77.17,93666.0,69.9619,70.0072,69.9619,69.9891,93666.0
2015-06-08 15:50:00,77.16,77.17,77.03,77.04,28714.0,69.98,69.9891,69.8621,69.8712,28714.0
2015-06-08 15:55:00,77.04,77.05,76.96,76.99,70750.0,69.8712,69.8802,69.7986,69.8258,70750.0
2015-06-09 09:30:00,76.84,77.09,76.8,76.93,27754.0,69.6898,69.9165,69.6535,69.7714,27754.0
2015-06-09 09:35:00,76.93,76.95,76.68,76.77,28565.0,69.7714,69.7895,69.5447,69.6263,28565.0
2015-06-09 09:40:00,76.79,77.02,76.72,76.75,13941.0,69.6444,69.853,69.5809,69.6081,13941.0
2015-06-09 09:45:00,76.74,76.84,76.68,76.79,20903.0,69.5991,69.6898,69.5447,69.6444,20903.0
2015-06-09 09:50:00,76.8,76.82,76.7,76.79,14038.0,69.6535,69.6716,69.5628,69.6444,14038.0
2015-06-09 09:55:00,76.82,76.86,76.71,76.73,20932.0,69.6716,69.7079,69.5719,69.59,20932.0
2015-06-09 10:00:00,76.71,76.76,76.63,76.68,14448.0,69.5719,69.6172,69.4993,69.5447,14448.0
2015-06-09 10:05:00,76.68,76.81,76.58,76.78,12950.0,69.5447,69.6626,69.454,69.6354,12950.0
2015-06-09 10:10:00,76.8,76.88,76.77,76.88,20693.0,69.6535,69.7261,69.6263,69.7261,20693.0
2015-06-09 10:15:00,76.89,76.91,76.8,76.81,38947.0,69.7351,69.7533,69.6535,69.6626,38947.0
2015-06-09 10:20:00,76.82,76.84,76.73,76.76,11301.0,69.6716,69.6898,69.59,69.6172,11301.0
2015-06-09 10:25:00,76.73,76.77,76.66,76.74,11900.0,69.59,69.6263,69.5265,69.5991,11900.0
2015-06-09 10:30:00,76.72,76.8,76.63,76.78,37623.0,69.5809,69.6535,69.4993,69.6354,37623.0
2015-06-09 10:35:00,76.81,76.86,76.8,76.83,16184.0,69.6626,69.7079,69.6535,69.6807,16184.0
2015-06-09 10:40:00,76.82,76.91,76.82,76.87,36000.0,69.6716,69.7533,69.6716,69.717,36000.0
2015-06-09 10:45:00,76.9,76.97,76.88,76.93,8444.0,69.7442,69.8077,69.7261,69.7714,8444.0
2015-06-09 10:50:00,76.94,77.07,76.94,77.03,14845.0,69.7805,69.8984,69.7805,69.8621,14845.0
2015-06-09 10:55:00,77.03,77.17,77.03,77.13,18740.0,69.8621,69.9891,69.8621,69.9528,18740.0
2015-06-09 11:00:00,77.13,77.22,77.07,77.08,11242.0,69.9528,70.0344,69.8984,69.9074,11242.0
2015-06-09 11:05:00,77.06,77.08,77.01,77.06,6900.0,69.8893,69.9074,69.844,69.8893,6900.0
2015-06-09 11:10:00,77.08,77.15,77.06,77.15,7003.0,69.9074,69.9709,69.8893,69.9709,7003.0
2015-06-09 11:15:00,77.15,77.21,77.04,77.08,6496.0,69.9709,70.0253,69.8712,69.9074,6496.0
2015-06-09 11:20:00,77.1,77.2,77.08,77.16,8147.0,69.9256,70.0163,69.9074,69.98,8147.0
2015-06-09 11:25:00,77.17,77.18,77.09,77.1,6088.0,69.9891,69.9981,69.9165,69.9256,6088.0
2015-06-09 11:30:00,77.11,77.26,77.11,77.15,13774.0,69.9347,70.0707,69.9347,69.9709,13774.0
2015-06-09 11:35:00,77.15,77.16,77.09,77.14,6600.0,69.9709,69.98,69.9165,69.9619,6600.0
2015-06-09 11:40:00,77.13,77.18,77.09,77.13,12150.0,69.9528,69.9981,69.9165,69.9528,12150.0
2015-06-09 11:45:00,77.14,77.19,77.1,77.15,8765.0,69.9619,70.0072,69.9256,69.9709,8765.0
2015-06-09 11:50:00,77.15,77.21,77.15,77.17,14155.0,69.9709,70.0253,69.9709,69.9891,14155.0
2015-06-09 11:55:00,77.19,77.21,77.03,77.08,9542.0,70.0072,70.0253,69.8621,69.9074,9542.0
2015-06-09 12:00:00,77.11,77.15,77.03,77.07,8478.0,69.9347,69.9709,69.8621,69.8984,8478.0
2015-06-09 12:05:00,77.06,77.11,77.01,77.08,5920.0,69.8893,69.9347,69.844,69.9074,5920.0
2015-06-09 12:10:00,77.11,77.11,77.05,77.05,7439.0,69.9347,69.9347,69.8802,69.8802,7439.0
2015-06-09 12:15:00,77.07,77.11,77.02,77.06,8436.0,69.8984,69.9347,69.853,69.8893,8436.0
2015-06-09 12:20:00,77.06,77.12,77.04,77.07,4810.0,69.8893,69.9437,69.8712,69.8984,4810.0
2015-06-09 12:25:00,77.09,77.16,77.05,77.09,7481.0,69.9165,69.98,69.8802,69.9165,7481.0
2015-06-09 12:30:00,77.07,77.13,77.06,77.12,4800.0,69.8984,69.9528,69.8893,69.9437,4800.0
2015-06-09 12:35:00,77.12,77.19,77.09,77.17,8972.0,69.9437,70.0072,69.9165,69.9891,8972.0
2015-06-09 12:40:00,77.18,77.21,77.15,77.15,5400.0,69.9981,70.0253,69.9709,69.9709,5400.0
2015-06-09 12:45:00,77.17,77.18,77.12,77.13,6700.0,69.9891,69.9981,69.9437,69.9528,6700.0
2015-06-09 12:50:00,77.13,77.2,77.13,77.2,7103.0,69.9528,70.0163,69.9528,70.0163,7103.0
2015-06-09 12:55:00,77.2,77.28,77.17,77.23,12801.0,70.0163,70.0888,69.9891,70.0435,12801.0
2015-06-09 13:00:00,77.24,77.35,77.23,77.34,11408.0,70.0526,70.1523,70.0435,70.1432,11408.0
2015-06-09 13:05:00,77.34,77.39,77.3,77.39,6500.0,70.1432,70.1886,70.107,70.1886,6500.0
2015-06-09 13:10:00,77.38,77.42,77.35,77.41,12062.0,70.1795,70.2158,70.1523,70.2067,12062.0
2015-06-09 13:15:00,77.38,77.43,77.32,77.35,8525.0,70.1795,70.2249,70.1251,70.1523,8525.0
2015-06-09 13:20:00,77.36,77.38,77.26,77.33,10065.0,70.1614,70.1795,70.0707,70.1342,10065.0
2015-06-09 13:25:00,77.33,77.4,77.31,77.4,4490.0,70.1342,70.1977,70.116,70.1977,4490.0
2015-06-09 13:30:00,77.41,77.47,77.38,77.43,7619.0,70.2067,70.2612,70.1795,70.2249,7619.0
2015-06-09 13:35:00,77.41,77.41,77.33,77.37,2561.0,70.2067,70.2067,70.1342,70.1705,2561.0
2015-06-09 13:40:00,77.35,77.38,77.27,77.29,9940.0,70.1523,70.1795,70.0798,70.0979,9940.0
2015-06-09 13:45:00,77.3,77.32,77.23,77.26,6896.0,70.107,70.1251,70.0435,70.0707,6896.0
2015-06-09 13:50:00,77.27,77.29,77.22,77.25,5560.0,70.0798,70.0979,70.0344,70.0616,5560.0
2015-06-09 13:55:00,77.26,77.3,77.2,77.29,7042.0,70.0707,70.107,70.0163,70.0979,7042.0
2015-06-09 14:00:00,77.29,77.34,77.22,77.28,8463.0,70.0979,70.1432,70.0344,70.0888,8463.0
2015-06-09 14:05:00,77.24,77.33,77.23,77.27,7148.0,70.0526,70.1342,70.0435,70.0798,7148.0
2015-06-09 14:10:00,77.26,77.35,77.25,77.32,10824.0,70.0707,70.1523,70.0616,70.1251,10824.0
2015-06-09 14:15:00,77.31,77.32,77.26,77.28,8175.0,70.116,70.1251,70.0707,70.0888,8175.0
2015-06-09 14:20:00,77.28,77.37,77.24,77.36,8913.0,70.0888,70.1705,70.0526,70.1614,8913.0
2015-06-09 14:25:00,77.35,77.39,77.33,77.37,7583.0,70.1523,70.1886,70.1342,70.1705,7583.0
2015-06-09 14:30:00,77.37,77.42,77.35,77.36,12330.0,70.1705,70.2158,70.1523,70.1614,12330.0
2015-06-09 14:35:00,77.37,77.43,77.3,77.43,9562.0,70.1705,70.2249,70.107,70.2249,9562.0
2015-06-09 14:40:00,77.41,77.48,77.4,77.45,4600.0,70.2067,70.2702,70.1977,70.243,4600.0
2015-06-09 14:45:00,77.46,77.49,77.45,77.45,6451.0,70.2521,70.2793,70.243,70.243,6451.0
2015-06-09 14:50:00,77.45,77.48,77.3,77.35,12447.0,70.243,70.2702,70.107,70.1523,12447.0
2015-06-09 14:55:00,77.35,77.42,77.33,77.4,7612.0,70.1523,70.2158,70.1342,70.1977,7612.0
2015-06-09 15:00:00,77.39,77.4,77.3,77.35,6400.0,70.1886,70.1977,70.107,70.1523,6400.0
2015-06-09 15:05:00,77.31,77.37,77.26,77.28,9992.0,70.116,70.1705,70.0707,70.0888,9992.0
2015-06-09 15:10:00,77.26,77.28,77.2,77.2,10139.0,70.0707,70.0888,70.0163,70.0163,10139.0
2015-06-09 15:15:00,77.2,77.32,77.2,77.32,8549.0,70.0163,70.1251,70.0163,70.1251,8549.0
2015-06-09 15:20:00,77.31,77.31,77.22,77.27,11011.0,70.116,70.116,70.0344,70.0798,11011.0
2015-06-09 15:25:00,77.27,77.3,77.22,77.29,13072.0,70.0798,70.107,70.0344,70.0979,13072.0
2015-06-09 15:30:00,77.29,77.3,77.18,77.25,11916.0,70.0979,70.107,69.9981,70.0616,11916.0
2015-06-09 15:35:00,77.25,77.34,77.24,77.34,10786.0,70.0616,70.1432,70.0526,70.1432,10786.0
2015-06-09 15:40:00,77.32,77.36,77.28,77.34,12200.0,70.1251,70.1614,70.0888,70.1432,12200.0
2015-06-09 15:45:00,77.33,77.36,77.29,77.32,16358.0,70.1342,70.1614,70.0979,70.1251,16358.0
2015-06-09 15:50:00,77.33,77.45,77.33,77.41,23615.0,70.1342,70.243,70.1342,70.2067,23615.0
2015-06-09 15:55:00,77.42,77.43,77.29,77.32,50952.0,70.2158,70.2249,70.0979,70.1251,50952.0
2015-06-10 09:30:00,77.47,77.68,77.3,77.46,22082.0,70.2612,70.4516,70.107,70.2521,22082.0
2015-06-10 09:35:00,77.48,77.59,77.34,77.34,6925.0,70.2702,70.37,70.1432,70.1432,6925.0
2015-06-10 09:40:00,77.26,77.35,77.25,77.31,4965.0,70.0707,70.1523,70.0616,70.116,4965.0
2015-06-10 09:45:00,77.37,77.64,77.37,77.57,9420.0,70.1705,70.4153,70.1705,70.3518,9420.0
2015-06-10 09:50:00,77.61,77.62,77.51,77.52,16646.0,70.3881,70.3972,70.2974,70.3065,16646.0
2015-06-10 09:55:00,77.52,77.56,77.49,77.49,5055.0,70.3065,70.3428,70.2793,70.2793,5055.0
2015-06-10 10:00:00,77.5,77.5,77.33,77.41,9731.0,70.2884,70.2884,70.1342,70.2067,9731.0
2015-06-10 10:05:00,77.4,77.54,77.38,77.53,8008.0,70.1977,70.3246,70.1795,70.3156,8008.0
2015-06-10 10:10:00,77.54,77.57,77.42,77.51,6203.0,70.3246,70.3518,70.2158,70.2974,6203.0
2015-06-10 10:15:00,77.52,77.59,77.44,77.5,16552.0,70.3065,70.37,70.2339,70.2884,16552.0
2015-06-10 10:20:00,77.52,77.57,77.51,77.54,4336.0,70.3065,70.3518,70.2974,70.3246,4336.0
2015-06-10 10:25:00,77.54,77.6,77.53,77.56,6288.0,70.3246,70.3791,70.3156,70.3428,6288.0
2015-06-10 10:30:00,77.59,77.63,77.49,77.61,13022.0,70.37,70.4063,70.2793,70.3881,13022.0
2015-06-10 10:35:00,77.65,77.69,77.63,77.66,10855.0,70.4244,70.4607,70.4063,70.4335,10855.0
2015-06-10 10:40:00,77.65,77.71,77.63,77.69,5200.0,70.4244,70.4788,70.4063,70.4607,5200.0
2015-06-10 10:45:00,77.67,77.71,77.64,77.65,11642.0,70.4425,70.4788,70.4153,70.4244,11642.0
2015-06-10 10:50:00,77.65,77.7,77.63,77.69,8712.0,70.4244,70.4697,70.4063,70.4607,8712.0
2015-06-10 10:55:00,77.7,77.77,77.69,77.75,13035.0,70.4697,70.5332,70.4607,70.5151,13035.0
2015-06-10 11:00:00,77.78,77.82,77.75,77.79,6652.0,70.5423,70.5786,70.5151,70.5514,6652.0
2015-06-10 11:05:00,77.77,77.83,77.72,77.74,8185.0,70.5332,70.5877,70.4879,70.506,8185.0
2015-06-10 11:10:00,77.77,78.06,77.77,77.94,16207.0,70.5332,70.7962,70.5332,70.6874,16207.0
2015-06-10 11:15:00,77.95,78.05,77.86,77.86,24146.0,70.6965,70.7872,70.6149,70.6149,24146.0
2015-06-10 11:20:00,77.86,77.9,77.8,77.86,11689.0,70.6149,70.6511,70.5604,70.6149,11689.0
2015-06-10 11:25:00,77.87,77.93,77.81,77.9,14985.0,70.6239,70.6783,70.5695,70.6511,14985.0
2015-06-10 11:30:00,77.91,78.01,77.9,78.0,7972.0,70.6602,70.7509,70.6511,70.7418,7972.0
2015-06-10 11:35:00,77.99,78.03,77.98,78.03,5033.0,70.7328,70.769,70.7237,70.769,5033.0
2015-06-10 11:40:00,78.04,78.06,77.98,78.04,4778.0,70.7781,70.7962,70.7237,70.7781,4778.0
2015-06-10 11:45:00,78.04,78.08,78.02,78.06,5411.0,70.7781,70.8144,70.76,70.7962,5411.0
2015-06-10 11:50:00,78.06,78.13,78.05,78.11,9920.0,70.7962,70.8597,70.7872,70.8416,9920.0
2015-06-10 11:55:00,78.13,78.13,78.06,78.06,3438.0,70.8597,70.8597,70.7962,70.7962,3438.0
2015-06-10 12:00:00,78.02,78.05,78.01,78.05,5900.0,70.76,70.7872,70.7509,70.7872,5900.0
2015-06-10 12:05:00,78.05,78.07,77.95,77.97,9114.0,70.7872,70.8053,70.6965,70.7146,9114.0
2015-06-10 12:10:00,77.99,78.0,77.95,77.97,9367.0,70.7328,70.7418,70.6965,70.7146,9367.0
2015-06-10 12:15:00,77.97,78.0,77.94,77.97,5411.0,70.7146,70.7418,70.6874,70.7146,5411.0
2015-06-10 12:20:00,77.99,78.0,77.94,77.95,9480.0,70.7328,70.7418,70.6874,70.6965,9480.0
2015-06-10 12:25:00,77.98,78.0,77.92,77.92,3998.0,70.7237,70.7418,70.6693,70.6693,3998.0
2015-06-10 12:30:00,77.92,77.99,77.92,77.98,11566.0,70.6693,70.7328,70.6693,70.7237,11566.0
2015-06-10 12:35:00,77.98,77.98,77.91,77.92,16664.0,70.7237,70.7237,70.6602,70.6693,16664.0
2015-06-10 12:40:00,77.93,77.97,77.9,77.92,8500.0,70.6783,70.7146,70.6511,70.6693,8500.0
2015-06-10 12:45:00,77.92,77.93,77.87,77.89,6600.0,70.6693,70.6783,70.6239,70.6421,6600.0
2015-06-10 12:50:00,77.91,77.96,77.91,77.93,8077.0,70.6602,70.7056,70.6602,70.6783,8077.0
2015-06-10 12:55:00,77.93,77.94,77.89,77.92,4796.0,70.6783,70.6874,70.6421,70.6693,4796.0
2015-06-10 13:00:00,77.92,77.93,77.88,77.92,6115.0,70.6693,70.6783,70.633,70.6693,6115.0
2015-06-10 13:05:00,77.92,77.94,77.88,77.89,5851.0,70.6693,70.6874,70.633,70.6421,5851.0
2015-06-10 13:10:00,77.9,77.91,77.86,77.87,6400.0,70.6511,70.6602,70.6149,70.6239,6400.0
2015-06-10 13:15:00,77.87,77.88,77.79,77.79,5436.0,70.6239,70.633,70.5514,70.5514,5436.0
2015-06-10 13:20:00,77.78,77.81,77.77,77.77,1200.0,70.5423,70.5695,70.5332,70.5332,1200.0
2015-06-10 13:25:00,77.77,77.78,77.69,77.73,13241.0,70.5332,70.5423,70.4607,70.497,13241.0
2015-06-10 13:30:00,77.72,77.72,77.65,77.72,13419.0,70.4879,70.4879,70.4244,70.4879,13419.0
2015-06-10 13:35:00,77.73,77.76,77.72,77.75,2813.0,70.497,70.5242,70.4879,70.5151,2813.0
2015-06-10 13:40:00,77.75,77.76,77.71,77.72,4300.0,70.5151,70.5242,70.4788,70.4879,4300.0
2015-06-10 13:45:00,77.71,77.75,77.7,77.72,4468.0,70.4788,70.5151,70.4697,70.4879,4468.0
2015-06-10 13:50:00,77.72,77.77,77.72,77.76,2000.0,70.4879,70.5332,70.4879,70.5242,2000.0
2015-06-10 13:55:00,77.77,77.77,77.72,77.75,3702.0,70.5332,70.5332,70.4879,70.5151,3702.0
2015-06-10 14:00:00,77.78,77.8,77.77,77.77,10196.0,70.5423,70.5604,70.5332,70.5332,10196.0
2015-06-10 14:05:00,77.77,77.78,77.74,77.76,16082.0,70.5332,70.5423,70.506,70.5242,16082.0
2015-06-10 14:10:00,77.75,77.77,77.73,77.75,9857.0,70.5151,70.5332,70.497,70.5151,9857.0
2015-06-10 14:15:00,77.75,77.76,77.71,77.75,10415.0,70.5151,70.5242,70.4788,70.5151,10415.0
2015-06-10 14:20:00,77.76,77.78,77.73,77.77,40814.0,70.5242,70.5423,70.497,70.5332,40814.0
2015-06-10 14:25:00,77.76,77.76,77.73,77.74,20290.0,70.5242,70.5242,70.497,70.506,20290.0
2015-06-10 14:30:00,77.73,77.75,77.72,77.72,13894.0,70.497,70.5151,70.4879,70.4879,13894.0
2015-06-10 14:35:00,77.74,77.74,77.69,77.7,18574.0,70.506,70.506,70.4607,70.4697,18574.0
2015-06-10 14:40:00,77.7,77.74,77.69,77.73,12437.0,70.4697,70.506,70.4607,70.497,12437.0
2015-06-10 14:45:00,77.73,77.74,77.67,77.69,9663.0,70.497,70.506,70.4425,70.4607,9663.0
2015-06-10 14:50:00,77.69,77.73,77.68,77.7,3929.0,70.4607,70.497,70.4516,70.4697,3929.0
2015-06-10 14:55:00,77.72,77.75,77.65,77.71,13427.0,70.4879,70.5151,70.4244,70.4788,13427.0
2015-06-10 15:00:00,77.7,77.7,77.62,77.66,15640.0,70.4697,70.4697,70.3972,70.4335,15640.0
2015-06-10 15:05:00,77.66,77.69,77.64,77.66,10908.0,70.4335,70.4607,70.4153,70.4335,10908.0
2015-06-10 15:10:00,77.66,77.67,77.62,77.62,10734.0,70.4335,70.4425,70.3972,70.3972,10734.0
2015-06-10 15:15:00,77.62,77.62,77.55,77.56,17435.0,70.3972,70.3972,70.3337,70.3428,17435.0
2015-06-10 15:20:00,77.56,77.6,77.55,77.56,15126.0,70.3428,70.3791,70.3337,70.3428,15126.0
2015-06-10 15:25:00,77.56,77.58,77.53,77.56,15892.0,70.3428,70.3609,70.3156,70.3428,15892.0
2015-06-10 15:30:00,77.54,77.55,77.48,77.54,31086.0,70.3246,70.3337,70.2702,70.3246,31086.0
2015-06-10 15:35:00,77.54,77.54,77.42,77.43,24480.0,70.3246,70.3246,70.2158,70.2249,24480.0
2015-06-10 15:40:00,77.44,77.47,77.41,77.47,30231.0,70.2339,70.2612,70.2067,70.2612,30231.0
2015-06-10 15:45:00,77.47,77.48,77.45,77.47,69326.0,70.2612,70.2702,70.243,70.2612,69326.0
2015-06-10 15:50:00,77.47,77.47,77.33,77.33,61508.0,70.2612,70.2612,70.1342,70.1342,61508.0
2015-06-10 15:55:00,77.33,77.34,77.23,77.23,137981.0,70.1342,70.1432,70.0435,70.0435,137981.0
2015-06-11 09:30:00,77.41,77.52,77.12,77.17,68907.0,70.2067,70.3065,69.9437,69.9891,68907.0
2015-06-11 09:35:00,77.2,77.38,77.18,77.3,18352.0,70.0163,70.1795,69.9981,70.107,18352.0
2015-06-11 09:40:00,77.32,77.32,76.92,76.95,54605.0,70.1251,70.1251,69.7623,69.7895,54605.0
2015-06-11 09:45:00,76.95,76.96,76.63,76.7,31096.0,69.7895,69.7986,69.4993,69.5628,31096.0
2015-06-11 09:50:00,76.71,76.8,76.63,76.77,56065.0,69.5719,69.6535,69.4993,69.6263,56065.0
2015-06-11 09:55:00,76.77,77.03,76.77,76.89,43682.0,69.6263,69.8621,69.6263,69.7351,43682.0
2015-06-11 10:00:00,76.89,77.06,76.85,77.06,28032.0,69.7351,69.8893,69.6988,69.8893,28032.0
2015-06-11 10:05:00,77.05,77.12,76.91,76.93,19179.0,69.8802,69.9437,69.7533,69.7714,19179.0
2015-06-11 10:10:00,76.97,77.0,76.87,76.94,26635.0,69.8077,69.8349,69.717,69.7805,26635.0
2015-06-11 10:15:00,76.94,77.03,76.9,77.0,33516.0,69.7805,69.8621,69.7442,69.8349,33516.0
2015-06-11 10:20:00,77.0,77.01,76.89,76.94,37058.0,69.8349,69.844,69.7351,69.7805,37058.0
2015-06-11 10:25:00,76.95,76.98,76.93,76.95,20900.0,69.7895,69.8167,69.7714,69.7895,20900.0
2015-06-11 10:30:00,76.95,76.99,76.82,76.99,25985.0,69.7895,69.8258,69.6716,69.8258,25985.0
2015-06-11 10:35:00,76.97,76.97,76.78,76.85,22746.0,69.8077,69.8077,69.6354,69.6988,22746.0
2015-06-11 10:40:00,76.86,76.95,76.86,76.95,26908.0,69.7079,69.7895,69.7079,69.7895,26908.0
2015-06-11 10:45:00,76.95,76.96,76.86,76.95,26661.0,69.7895,69.7986,69.7079,69.7895,26661.0
2015-06-11 10:50:00,76.97,77.02,76.85,76.9,29306.0,69.8077,69.853,69.6988,69.7442,29306.0
2015-06-11 10:55:00,76.91,76.93,76.8,76.88,31463.0,69.7533,69.7714,69.6535,69.7261,31463.0
2015-06-11 11:00:00,76.88,76.89,76.79,76.82,16963.0,69.7261,69.7351,69.6444,69.6716,16963.0
2015-06-11 11:05:00,76.82,76.89,76.78,76.89,33939.0,69.6716,69.7351,69.6354,69.7351,33939.0
2015-06-11 11:10:00,76.89,76.89,76.85,76.86,37662.0,69.7351,69.7351,69.6988,69.7079,37662.0
2015-06-11 11:15:00,76.86,76.93,76.85,76.92,41243.0,69.7079,69.7714,69.6988,69.7623,41243.0
2015-06-11 11:20:00,76.92,76.96,76.9,76.93,39910.0,69.7623,69.7986,69.7442,69.7714,39910.0
2015-06-11 11:25:00,76.92,76.97,76.88,76.91,52455.0,69.7623,69.8077,69.7261,69.7533,52455.0
2015-06-11 11:30:00,76.92,77.36,76.89,77.33,55277.0,69.7623,70.1614,69.7351,70.1342,55277.0
2015-06-11 11:35:00,77.33,77.38,77.3,77.36,16078.0,70.1342,70.1795,70.107,70.1614,16078.0
2015-06-11 11:40:00,77.36,77.36,77.09,77.18,48802.0,70.1614,70.1614,69.9165,69.9981,48802.0
2015-06-11 11:45:00,77.19,77.2,76.99,77.02,23683.0,70.0072,70.0163,69.8258,69.853,23683.0
2015-06-11 11:50:00,77.02,77.1,76.99,77.05,19095.0,69.853,69.9256,69.8258,69.8802,19095.0
2015-06-11 11:55:00,77.05,77.1,77.0,77.04,15735.0,69.8802,69.9256,69.8349,69.8712,15735.0
2015-06-11 12:00:00,77.07,77.17,76.98,77.17,43306.0,69.8984,69.9891,69.8167,69.9891,43306.0
2015-06-11 12:05:00,77.16,77.22,77.13,77.13,20393.0,69.98,70.0344,69.9528,69.9528,20393.0
2015-06-11 12:10:00,77.14,77.14,77.04,77.04,10641.0,69.9619,69.9619,69.8712,69.8712,10641.0
2015-06-11 12:15:00,77.04,77.11,77.03,77.06,12300.0,69.8712,69.9347,69.8621,69.8893,12300.0
2015-06-11 12:20:00,77.05,77.08,77.0,77.05,10800.0,69.8802,69.9074,69.8349,69.8802,10800.0
2015-06-11 12:25:00,77.05,77.13,77.04,77.09,5400.0,69.8802,69.9528,69.8712,69.9165,5400.0
2015-06-11 12:30:00,77.1,77.16,77.0,77.05,26093.0,69.9256,69.98,69.8349,69.8802,26093.0
2015-06-11 12:35:00,77.05,77.09,76.98,77.02,21739.0,69.8802,69.9165,69.8167,69.853,21739.0
2015-06-11 12:40:00,77.01,77.08,76.99,77.06,18644.0,69.844,69.9074,69.8258,69.8893,18644.0
2015-06-11 12:45:00,77.06,77.11,77.04,77.04,14077.0,69.8893,69.9347,69.8712,69.8712,14077.0
2015-06-11 12:50:00,77.03,77.03,76.96,76.98,15354.0,69.8621,69.8621,69.7986,69.8167,15354.0
2015-06-11 12:55:00,76.97,77.01,76.97,77.0,10700.0,69.8077,69.844,69.8077,69.8349,10700.0
2015-06-11 13:00:00,77.0,77.01,76.95,77.0,19202.0,69.8349,69.844,69.7895,69.8349,19202.0
2015-06-11 13:05:00,76.99,77.02,76.95,77.0,15549.0,69.8258,69.853,69.7895,69.8349,15549.0
2015-06-11 13:10:00,76.99,77.01,76.98,77.0,16230.0,69.8258,69.844,69.8167,69.8349,16230.0
2015-06-11 13:15:00,77.0,77.01,76.99,77.01,15802.0,69.8349,69.844,69.8258,69.844,15802.0
2015-06-11 13:20:00,77.0,77.09,76.96,77.06,21015.0,69.8349,69.9165,69.7986,69.8893,21015.0
2015-06-11 13:25:00,77.07,77.14,77.07,77.1,10113.0,69.8984,69.9619,69.8984,69.9256,10113.0
2015-06-11 13:30:00,77.11,77.13,77.03,77.05,16518.0,69.9347,69.9528,69.8621,69.8802,16518.0
2015-06-11 13:35:00,77.05,77.05,76.99,76.99,9858.0,69.8802,69.8802,69.8258,69.8258,9858.0
2015-06-11 13:40:00,76.99,77.01,76.96,77.01,16114.0,69.8258,69.844,69.7986,69.844,16114.0
2015-06-11 13:45:00,77.0,77.02,76.97,77.0,24709.0,69.8349,69.853,69.8077,69.8349,24709.0
2015-06-11 13:50:00,77.0,77.01,76.98,76.99,15438.0,69.8349,69.844,69.8167,69.8258,15438.0
2015-06-11 13:55:00,77.0,77.1,76.99,77.1,24677.0,69.8349,69.9256,69.8258,69.9256,24677.0
2015-06-11 14:00:00,77.1,77.19,77.1,77.14,11127.0,69.9256,70.0072,69.9256,69.9619,11127.0
2015-06-11 14:05:00,77.15,77.23,77.15,77.19,6509.0,69.9709,70.0435,69.9709,70.0072,6509.0
2015-06-11 14:10:00,77.2,77.25,77.17,77.17,10019.0,70.0163,70.0616,69.9891,69.9891,10019.0
2015-06-11 14:15:00,77.16,77.16,77.09,77.12,10509.0,69.98,69.98,69.9165,69.9437,10509.0
2015-06-11 14:20:00,77.12,77.13,77.05,77.11,17730.0,69.9437,69.9528,69.8802,69.9347,17730.0
2015-06-11 14:25:00,77.11,77.17,77.08,77.14,18128.0,69.9347,69.9891,69.9074,69.9619,18128.0
2015-06-11 14:30:00,77.13,77.16,77.11,77.13,16477.0,69.9528,69.98,69.9347,69.9528,16477.0
2015-06-11 14:35:00,77.13,77.15,77.09,77.12,18188.0,69.9528,69.9709,69.9165,69.9437,18188.0
2015-06-11 14:40:00,77.13,77.15,77.09,77.15,18173.0,69.9528,69.9709,69.9165,69.9709,18173.0
2015-06-11 14:45:00,77.15,77.17,77.13,77.15,9595.0,69.9709,69.9891,69.9528,69.9709,9595.0
2015-06-11 14:50:00,77.15,77.15,77.05,77.06,16438.0,69.9709,69.9709,69.8802,69.8893,16438.0
2015-06-11 14:55:00,77.05,77.14,77.02,77.13,12670.0,69.8802,69.9619,69.853,69.9528,12670.0
2015-06-11 15:00:00,77.12,77.24,77.09,77.24,16422.0,69.9437,70.0526,69.9165,70.0526,16422.0
2015-06-11 15:05:00,77.23,77.24,77.2,77.23,16424.0,70.0435,70.0526,70.0163,70.0435,16424.0
2015-06-11 15:10:00,77.23,77.34,77.22,77.34,18807.0,70.0435,70.1432,70.0344,70.1432,18807.0
2015-06-11 15:15:00,77.34,77.36,77.31,77.32,17116.0,70.1432,70.1614,70.116,70.1251,17116.0
2015-06-11 15:20:00,77.33,77.35,77.32,77.34,8321.0,70.1342,70.1523,70.1251,70.1432,8321.0
2015-06-11 15:25:00,77.35,77.35,77.15,77.17,31934.0,70.1523,70.1523,69.9709,69.9891,31934.0
2015-06-11 15:30:00,77.17,77.23,77.16,77.18,21702.0,69.9891,70.0435,69.98,69.9981,21702.0
2015-06-11 15:35:00,77.19,77.23,77.18,77.21,17550.0,70.0072,70.0435,69.9981,70.0253,17550.0
2015-06-11 15:40:00,77.21,77.22,77.18,77.2,26636.0,70.0253,70.0344,69.9981,70.0163,26636.0
2015-06-11 15:45:00,77.19,77.22,77.18,77.22,31720.0,70.0072,70.0344,69.9981,70.0344,31720.0
2015-06-11 15:50:00,77.21,77.23,77.16,77.18,55430.0,70.0253,70.0435,69.98,69.9981,55430.0
2015-06-11 15:55:00,77.17,77.29,77.15,77.28,72884.0,69.9891,70.0979,69.9709,70.0888,72884.0
2015-06-12 09:30:00,76.95,77.19,76.69,76.7,42037.0,69.7895,70.0072,69.5537,69.5628,42037.0
2015-06-12 09:35:00,76.71,76.99,76.68,76.95,56477.0,69.5719,69.8258,69.5447,69.7895,56477.0
2015-06-12 09:40:00,76.93,76.93,76.79,76.8,11843.0,69.7714,69.7714,69.6444,69.6535,11843.0
2015-06-12 09:45:00,76.79,76.96,76.79,76.9,4336.0,69.6444,69.7986,69.6444,69.7442,4336.0
2015-06-12 09:50:00,76.89,76.94,76.84,76.88,8733.0,69.7351,69.7805,69.6898,69.7261,8733.0
2015-06-12 09:55:00,76.91,76.95,76.87,76.87,5145.0,69.7533,69.7895,69.717,69.717,5145.0
2015-06-12 10:00:00,76.87,77.14,76.87,77.08,20646.0,69.717,69.9619,69.717,69.9074,20646.0
2015-06-12 10:05:00,77.05,77.05,76.94,77.0,5153.0,69.8802,69.8802,69.7805,69.8349,5153.0
2015-06-12 10:10:00,77.0,77.18,76.98,77.11,29470.0,69.8349,69.9981,69.8167,69.9347,29470.0
2015-06-12 10:15:00,77.13,77.23,77.13,77.21,35954.0,69.9528,70.0435,69.9528,70.0253,35954.0
2015-06-12 10:20:00,77.22,77.28,77.19,77.27,20290.0,70.0344,70.0888,70.0072,70.0798,20290.0
2015-06-12 10:25:00,77.29,77.36,77.27,77.32,36591.0,70.0979,70.1614,70.0798,70.1251,36591.0
2015-06-12 10:30:00,77.29,77.35,77.17,77.18,40742.0,70.0979,70.1523,69.9891,69.9981,40742.0
2015-06-12 10:35:00,77.17,77.23,77.09,77.19,50487.0,69.9891,70.0435,69.9165,70.0072,50487.0
2015-06-12 10:40:00,77.18,77.22,77.07,77.2,23111.0,69.9981,70.0344,69.8984,70.0163,23111.0
2015-06-12 10:45:00,77.17,77.17,77.04,77.07,10711.0,69.9891,69.9891,69.8712,69.8984,10711.0
2015-06-12 10:50:00,77.08,77.17,77.08,77.11,8528.0,69.9074,69.9891,69.9074,69.9347,8528.0
2015-06-12 10:55:00,77.1,77.1,76.93,76.96,14108.0,69.9256,69.9256,69.7714,69.7986,14108.0
2015-06-12 11:00:00,76.9,76.92,76.86,76.88,15990.0,69.7442,69.7623,69.7079,69.7261,15990.0
2015-06-12 11:05:00,76.88,76.92,76.86,76.89,13456.0,69.7261,69.7623,69.7079,69.7351,13456.0
2015-06-12 11:10:00,76.89,77.05,76.87,77.04,22367.0,69.7351,69.8802,69.717,69.8712,22367.0
2015-06-12 11:15:00,77.06,77.1,77.02,77.1,8054.0,69.8893,69.9256,69.853,69.9256,8054.0
2015-06-12 11:20:00,77.11,77.16,77.09,77.14,11636.0,69.9347,69.98,69.9165,69.9619,11636.0
2015-06-12 11:25:00,77.13,77.28,77.13,77.23,11259.0,69.9528,70.0888,69.9528,70.0435,11259.0
2015-06-12 11:30:00,77.25,77.27,77.16,77.19,11967.0,70.0616,70.0798,69.98,70.0072,11967.0
2015-06-12 11:35:00,77.19,77.28,77.16,77.28,11309.0,70.0072,70.0888,69.98,70.0888,11309.0
2015-06-12 11:40:00,77.28,77.3,77.18,77.23,15203.0,70.0888,70.107,69.9981,70.0435,15203.0
2015-06-12 11:45:00,77.24,77.24,77.13,77.15,18658.0,70.0526,70.0526,69.9528,69.9709,18658.0
2015-06-12 11:50:00,77.13,77.17,77.12,77.15,17700.0,69.9528,69.9891,69.9437,69.9709,17700.0
2015-06-12 11:55:00,77.15,77.16,77.08,77.13,11819.0,69.9709,69.98,69.9074,69.9528,11819.0
2015-06-12 12:00:00,77.14,77.16,77.13,77.14,6841.0,69.9619,69.98,69.9528,69.9619,6841.0
2015-06-12 12:05:00,77.15,77.17,77.07,77.07,19672.0,69.9709,69.9891,69.8984,69.8984,19672.0
2015-06-12 12:10:00,77.07,77.13,77.04,77.08,8879.0,69.8984,69.9528,69.8712,69.9074,8879.0
2015-06-12 12:15:00,77.09,77.15,77.08,77.13,7718.0,69.9165,69.9709,69.9074,69.9528,7718.0
2015-06-12 12:20:00,77.13,77.19,77.11,77.17,8300.0,69.9528,70.0072,69.9347,69.9891,8300.0
2015-06-12 12:25:00,77.18,77.24,77.18,77.2,8484.0,69.9981,70.0526,69.9981,70.0163,8484.0
2015-06-12 12:30:00,77.2,77.2,77.13,77.2,9851.0,70.0163,70.0163,69.9528,70.0163,9851.0
2015-06-12 12:35:00,77.23,77.24,77.17,77.19,17344.0,70.0435,70.0526,69.9891,70.0072,17344.0
2015-06-12 12:40:00,77.19,77.19,77.07,77.12,8470.0,70.0072,70.0072,69.8984,69.9437,8470.0
2015-06-12 12:45:00,77.12,77.12,77.0,77.03,26745.0,69.9437,69.9437,69.8349,69.8621,26745.0
2015-06-12 12:50:00,77.03,77.04,76.94,76.94,21525.0,69.8621,69.8712,69.7805,69.7805,21525.0
2015-06-12 12:55:00,76.97,77.02,76.91,76.92,15526.0,69.8077,69.853,69.7533,69.7623,15526.0
2015-06-12 13:00:00,76.92,76.97,76.91,76.95,19507.0,69.7623,69.8077,69.7533,69.7895,19507.0
2015-06-12 13:05:00,76.96,76.97,76.92,76.95,10800.0,69.7986,69.8077,69.7623,69.7895,10800.0
2015-06-12 13:10:00,76.95,76.99,76.94,76.96,11141.0,69.7895,69.8258,69.7805,69.7986,11141.0
2015-06-12 13:15:00,76.95,76.99,76.93,76.94,5980.0,69.7895,69.8258,69.7714,69.7805,5980.0
2015-06-12 13:20:00,76.96,76.98,76.93,76.98,9675.0,69.7986,69.8167,69.7714,69.8167,9675.0
2015-06-12 13:25:00,76.99,76.99,76.93,76.97,5215.0,69.8258,69.8258,69.7714,69.8077,5215.0
2015-06-12 13:30:00,76.98,76.99,76.95,76.98,19440.0,69.8167,69.8258,69.7895,69.8167,19440.0
2015-06-12 13:35:00,76.99,76.99,76.96,76.96,9064.0,69.8258,69.8258,69.7986,69.7986,9064.0
2015-06-12 13:40:00,76.96,76.96,76.92,76.95,9564.0,69.7986,69.7986,69.7623,69.7895,9564.0
2015-06-12 13:45:00,76.95,76.95,76.88,76.88,6900.0,69.7895,69.7895,69.7261,69.7261,6900.0
2015-06-12 13:50:00,76.87,76.88,76.79,76.86,19893.0,69.717,69.7261,69.6444,69.7079,19893.0
2015-06-12 13:55:00,76.87,76.97,76.86,76.97,6100.0,69.717,69.8077,69.7079,69.8077,6100.0
2015-06-12 14:00:00,76.97,76.97,76.86,76.86,9374.0,69.8077,69.8077,69.7079,69.7079,9374.0
2015-06-12 14:05:00,76.86,76.86,76.79,76.79,12270.0,69.7079,69.7079,69.6444,69.6444,12270.0
2015-06-12 14:10:00,76.79,76.82,76.73,76.73,12118.0,69.6444,69.6716,69.59,69.59,12118.0
2015-06-12 14:15:00,76.74,76.79,76.74,76.79,7251.0,69.5991,69.6444,69.5991,69.6444,7251.0
2015-06-12 14:20:00,76.78,76.79,76.75,76.76,9609.0,69.6354,69.6444,69.6081,69.6172,9609.0
2015-06-12 14:25:00,76.74,76.77,76.72,76.75,8817.0,69.5991,69.6263,69.5809,69.6081,8817.0
2015-06-12 14:30:00,76.75,76.75,76.64,76.69,21792.0,69.6081,69.6081,69.5084,69.5537,21792.0
2015-06-12 14:35:00,76.68,76.68,76.59,76.6,12768.0,69.5447,69.5447,69.463,69.4721,12768.0
2015-06-12 14:40:00,76.6,76.61,76.59,76.6,21786.0,69.4721,69.4812,69.463,69.4721,21786.0
2015-06-12 14:45:00,76.6,76.6,76.51,76.54,30162.0,69.4721,69.4721,69.3905,69.4177,30162.0
2015-06-12 14:50:00,76.53,76.54,76.46,76.46,29144.0,69.4086,69.4177,69.3451,69.3451,29144.0
2015-06-12 14:55:00,76.46,76.47,76.41,76.44,34370.0,69.3451,69.3542,69.2998,69.327,34370.0
2015-06-12 15:00:00,76.44,76.47,76.42,76.44,60488.0,69.327,69.3542,69.3089,69.327,60488.0
2015-06-12 15:05:00,76.43,76.44,76.4,76.44,27497.0,69.3179,69.327,69.2907,69.327,27497.0
2015-06-12 15:10:00,76.44,76.44,76.42,76.43,33712.0,69.327,69.327,69.3089,69.3179,33712.0
2015-06-12 15:15:00,76.43,76.54,76.42,76.54,44626.0,69.3179,69.4177,69.3089,69.4177,44626.0
2015-06-12 15:20:00,76.55,76.63,76.54,76.62,61499.0,69.4268,69.4993,69.4177,69.4902,61499.0
2015-06-12 15:25:00,76.62,76.65,76.62,76.64,37050.0,69.4902,69.5175,69.4902,69.5084,37050.0
2015-06-12 15:30:00,76.64,76.66,76.6,76.6,53943.0,69.5084,69.5265,69.4721,69.4721,53943.0
2015-06-12 15:35:00,76.61,76.62,76.58,76.59,38804.0,69.4812,69.4902,69.454,69.463,38804.0
2015-06-12 15:40:00,76.58,76.58,76.53,76.55,47021.0,69.454,69.454,69.4086,69.4268,47021.0
2015-06-12 15:45:00,76.54,76.64,76.53,76.6,75645.0,69.4177,69.5084,69.4086,69.4721,75645.0
2015-06-12 15:50:00,76.6,76.61,76.58,76.59,26437.0,69.4721,69.4812,69.454,69.463,26437.0
2015-06-12 15:55:00,76.59,76.7,76.59,76.64,120431.0,69.463,69.5628,69.463,69.5084,120431.0
2015-06-15 09:30:00,76.05,76.15,75.86,76.01,35432.0,68.9733,69.064,68.801,68.937,35432.0
2015-06-15 09:35:00,76.04,76.3,76.01,76.29,16095.0,68.9642,69.2,68.937,69.191,16095.0
2015-06-15 09:40:00,76.29,76.53,76.24,76.25,36064.0,69.191,69.4086,69.1456,69.1547,36064.0
2015-06-15 09:45:00,76.29,76.36,76.07,76.07,13709.0,69.191,69.2544,68.9914,68.9914,13709.0
2015-06-15 09:50:00,76.07,76.07,75.95,76.0,41374.0,68.9914,68.9914,68.8826,68.9279,41374.0
2015-06-15 09:55:00,76.03,76.04,75.93,75.94,20176.0,68.9551,68.9642,68.8645,68.8735,20176.0
2015-06-15 10:00:00,75.9,76.07,75.9,76.05,43572.0,68.8372,68.9914,68.8372,68.9733,43572.0
2015-06-15 10:05:00,76.05,76.09,75.97,76.09,11687.0,68.9733,69.0096,68.9007,69.0096,11687.0
2015-06-15 10:10:00,76.07,76.09,75.96,76.09,9200.0,68.9914,69.0096,68.8917,69.0096,9200.0
2015-06-15 10:15:00,76.09,76.13,75.98,76.0,14252.0,69.0096,69.0458,68.9098,68.9279,14252.0
2015-06-15 10:20:00,76.0,76.12,75.98,75.98,7943.0,68.9279,69.0368,68.9098,68.9098,7943.0
2015-06-15 10:25:00,75.97,76.12,75.89,76.06,54692.0,68.9007,69.0368,68.8282,68.9824,54692.0
2015-06-15 10:30:00,76.06,76.1,75.97,76.08,10975.0,68.9824,69.0186,68.9007,69.0005,10975.0
2015-06-15 10:35:00,76.09,76.24,76.07,76.18,26113.0,69.0096,69.1456,68.9914,69.0912,26113.0
2015-06-15 10:40:00,76.18,76.26,76.13,76.15,6817.0,69.0912,69.1637,69.0458,69.064,6817.0
2015-06-15 10:45:00,76.14,76.25,76.14,76.14,15938.0,69.0549,69.1547,69.0549,69.0549,15938.0
2015-06-15 10:50:00,76.12,76.15,76.06,76.1,18369.0,69.0368,69.064,68.9824,69.0186,18369.0
2015-06-15 10:55:00,76.09,76.23,76.09,76.21,23093.0,69.0096,69.1365,69.0096,69.1184,23093.0
2015-06-15 11:00:00,76.21,76.41,76.21,76.31,13532.0,69.1184,69.2998,69.1184,69.2091,13532.0
2015-06-15 11:05:00,76.3,76.35,76.23,76.35,4409.0,69.2,69.2454,69.1365,69.2454,4409.0
2015-06-15 11:10:00,76.35,76.53,76.35,76.45,10524.0,69.2454,69.4086,69.2454,69.3361,10524.0
2015-06-15 11:15:00,76.44,76.44,76.4,76.42,3300.0,69.327,69.327,69.2907,69.3089,3300.0
2015-06-15 11:20:00,76.42,76.6,76.42,76.44,13339.0,69.3089,69.4721,69.3089,69.327,13339.0
2015-06-15 11:25:00,76.42,76.49,76.39,76.42,11800.0,69.3089,69.3723,69.2816,69.3089,11800.0
2015-06-15 11:30:00,76.44,76.54,76.44,76.52,8262.0,69.327,69.4177,69.327,69.3996,8262.0
2015-06-15 11:35:00,76.52,76.66,76.48,76.62,8139.0,69.3996,69.5265,69.3633,69.4902,8139.0
2015-06-15 11:40:00,76.61,76.66,76.6,76.66,6300.0,69.4812,69.5265,69.4721,69.5265,6300.0
2015-06-15 11:45:00,76.66,76.73,76.62,76.7,7721.0,69.5265,69.59,69.4902,69.5628,7721.0
2015-06-15 11:50:00,76.69,76.73,76.68,76.69,7500.0,69.5537,69.59,69.5447,69.5537,7500.0
2015-06-15 11:55:00,76.68,76.69,76.6,76.63,17018.0,69.5447,69.5537,69.4721,69.4993,17018.0
2015-06-15 12:00:00,76.64,76.71,76.62,76.71,8130.0,69.5084,69.5719,69.4902,69.5719,8130.0
2015-06-15 12:05:00,76.71,76.73,76.68,76.72,9054.0,69.5719,69.59,69.5447,69.5809,9054.0
2015-06-15 12:10:00,76.72,76.82,76.69,76.78,23277.0,69.5809,69.6716,69.5537,69.6354,23277.0
2015-06-15 12:15:00,76.78,76.89,76.77,76.89,20634.0,69.6354,69.7351,69.6263,69.7351,20634.0
2015-06-15 12:20:00,76.88,76.91,76.84,76.88,11683.0,69.7261,69.7533,69.6898,69.7261,11683.0
2015-06-15 12:25:00,76.9,76.9,76.79,76.79,6405.0,69.7442,69.7442,69.6444,69.6444,6405.0
2015-06-15 12:30:00,76.79,76.86,76.76,76.76,5909.0,69.6444,69.7079,69.6172,69.6172,5909.0
2015-06-15 12:35:00,76.75,76.78,76.72,76.76,3932.0,69.6081,69.6354,69.5809,69.6172,3932.0
2015-06-15 12:40:00,76.74,76.77,76.64,76.66,12344.0,69.5991,69.6263,69.5084,69.5265,12344.0
2015-06-15 12:45:00,76.67,76.76,76.67,76.75,3764.0,69.5356,69.6172,69.5356,69.6081,3764.0
2015-06-15 12:50:00,76.75,76.76,76.68,76.69,4300.0,69.6081,69.6172,69.5447,69.5537,4300.0
2015-06-15 12:55:00,76.71,76.76,76.67,76.74,12876.0,69.5719,69.6172,69.5356,69.5991,12876.0
2015-06-15 13:00:00,76.74,76.75,76.65,76.7,2700.0,69.5991,69.6081,69.5175,69.5628,2700.0
2015-06-15 13:05:00,76.71,76.72,76.65,76.67,15190.0,69.5719,69.5809,69.5175,69.5356,15190.0
2015-06-15 13:10:00,76.68,76.75,76.67,76.73,8580.0,69.5447,69.6081,69.5356,69.59,8580.0
2015-06-15 13:15:00,76.73,76.76,76.72,76.73,6200.0,69.59,69.6172,69.5809,69.59,6200.0
2015-06-15 13:20:00,76.74,76.77,76.73,76.73,6714.0,69.5991,69.6263,69.59,69.59,6714.0
2015-06-15 13:25:00,76.72,76.73,76.65,76.68,37372.0,69.5809,69.59,69.5175,69.5447,37372.0
2015-06-15 13:30:00,76.7,76.71,76.65,76.69,15100.0,69.5628,69.5719,69.5175,69.5537,15100.0
2015-06-15 13:35:00,76.68,76.71,76.65,76.66,18144.0,69.5447,69.5719,69.5175,69.5265,18144.0
2015-06-15 13:40:00,76.65,76.68,76.64,76.65,22799.0,69.5175,69.5447,69.5084,69.5175,22799.0
2015-06-15 13:45:00,76.66,76.66,76.63,76.65,11438.0,69.5265,69.5265,69.4993,69.5175,11438.0
2015-06-15 13:50:00,76.65,76.87,76.62,76.77,57769.0,69.5175,69.717,69.4902,69.6263,57769.0
2015-06-15 13:55:00,76.78,76.79,76.69,76.74,21904.0,69.6354,69.6444,69.5537,69.5991,21904.0
2015-06-15 14:00:00,76.74,76.77,76.69,76.73,4400.0,69.5991,69.6263,69.5537,69.59,4400.0
2015-06-15 14:05:00,76.72,76.74,76.65,76.65,5138.0,69.5809,69.5991,69.5175,69.5175,5138.0
2015-06-15 14:10:00,76.67,76.79,76.67,76.75,7293.0,69.5356,69.6444,69.5356,69.6081,7293.0
2015-06-15 14:15:00,76.76,76.81,76.76,76.8,5496.0,69.6172,69.6626,69.6172,69.6535,5496.0
2015-06-15 14:20:00,76.77,76.82,76.77,76.82,8500.0,69.6263,69.6716,69.6263,69.6716,8500.0
2015-06-15 14:25:00,76.81,76.81,76.76,76.8,6245.0,69.6626,69.6626,69.6172,69.6535,6245.0
2015-06-15 14:30:00,76.79,76.82,76.73,76.73,8432.0,69.6444,69.6716,69.59,69.59,8432.0
2015-06-15 14:35:00,76.72,76.8,76.68,76.77,8637.0,69.5809,69.6535,69.5447,69.6263,8637.0
2015-06-15 14:40:00,76.76,76.84,76.7,76.83,13504.0,69.6172,69.6898,69.5628,69.6807,13504.0
2015-06-15 14:45:00,76.83,76.91,76.83,76.86,14618.0,69.6807,69.7533,69.6807,69.7079,14618.0
2015-06-15 14:50:00,76.85,76.89,76.81,76.85,24536.0,69.6988,69.7351,69.6626,69.6988,24536.0
2015-06-15 14:55:00,76.84,76.91,76.83,76.91,22109.0,69.6898,69.7533,69.6807,69.7533,22109.0
2015-06-15 15:00:00,76.9,76.94,76.86,76.91,38465.0,69.7442,69.7805,69.7079,69.7533,38465.0
2015-06-15 15:05:00,76.91,76.95,76.87,76.94,26477.0,69.7533,69.7895,69.717,69.7805,26477.0
2015-06-15 15:10:00,76.94,76.97,76.9,76.91,18303.0,69.7805,69.8077,69.7442,69.7533,18303.0
2015-06-15 15:15:00,76.91,76.97,76.9,76.96,15982.0,69.7533,69.8077,69.7442,69.7986,15982.0
2015-06-15 15:20:00,76.95,77.01,76.89,76.9,20220.0,69.7895,69.844,69.7351,69.7442,20220.0
2015-06-15 15:25:00,76.9,77.03,76.9,77.02,31385.0,69.7442,69.8621,69.7442,69.853,31385.0
2015-06-15 15:30:00,77.02,77.17,77.02,77.16,50752.0,69.853,69.9891,69.853,69.98,50752.0
2015-06-15 15:35:00,77.16,77.19,77.06,77.09,35059.0,69.98,70.0072,69.8893,69.9165,35059.0
2015-06-15 15:40:00,77.07,77.12,77.03,77.09,61703.0,69.8984,69.9437,69.8621,69.9165,61703.0
2015-06-15 15:45:00,77.09,77.11,77.04,77.05,27668.0,69.9165,69.9347,69.8712,69.8802,27668.0
2015-06-15 15:50:00,77.05,77.06,76.99,77.04,60399.0,69.8802,69.8893,69.8258,69.8712,60399.0
2015-06-15 15:55:00,77.04,77.04,76.96,77.01,75477.0,69.8712,69.8712,69.7986,69.844,75477.0
2015-06-16 09:30:00,76.71,77.07,76.71,76.9,23510.0,69.5719,69.8984,69.5719,69.7442,23510.0
2015-06-16 09:35:00,76.88,77.22,76.86,77.22,4661.0,69.7261,70.0344,69.7079,70.0344,4661.0
2015-06-16 09:40:00,77.22,77.22,76.93,76.93,30303.0,70.0344,70.0344,69.7714,69.7714,30303.0
2015-06-16 09:45:00,76.95,76.98,76.75,76.75,12902.0,69.7895,69.8167,69.6081,69.6081,12902.0
2015-06-16 09:50:00,76.75,76.86,76.75,76.83,14216.0,69.6081,69.7079,69.6081,69.6807,14216.0
2015-06-16 09:55:00,76.86,76.96,76.86,76.94,19621.0,69.7079,69.7986,69.7079,69.7805,19621.0
2015-06-16 10:00:00,76.93,76.97,76.91,76.96,3700.0,69.7714,69.8077,69.7533,69.7986,3700.0
2015-06-16 10:05:00,76.96,76.96,76.77,76.78,4261.0,69.7986,69.7986,69.6263,69.6354,4261.0
2015-06-16 10:10:00,76.77,76.81,76.61,76.62,5880.0,69.6263,69.6626,69.4812,69.4902,5880.0
2015-06-16 10:15:00,76.57,76.69,76.57,76.66,13362.0,69.4449,69.5537,69.4449,69.5265,13362.0
2015-06-16 10:20:00,76.64,76.77,76.61,76.77,4790.0,69.5084,69.6263,69.4812,69.6263,4790.0
2015-06-16 10:25:00,76.8,76.86,76.77,76.8,6822.0,69.6535,69.7079,69.6263,69.6535,6822.0
2015-06-16 10:30:00,76.8,76.95,76.78,76.9,42061.0,69.6535,69.7895,69.6354,69.7442,42061.0
2015-06-16 10:35:00,76.9,76.93,76.89,76.91,13335.0,69.7442,69.7714,69.7351,69.7533,13335.0
2015-06-16 10:40:00,76.91,77.02,76.91,77.02,13848.0,69.7533,69.853,69.7533,69.853,13848.0
2015-06-16 10:45:00,77.0,77.05,76.98,77.03,4739.0,69.8349,69.8802,69.8167,69.8621,4739.0
2015-06-16 10:50:00,77.04,77.14,76.99,77.01,29097.0,69.8712,69.9619,69.8258,69.844,29097.0
2015-06-16 10:55:00,76.99,77.0,76.88,76.88,7600.0,69.8258,69.8349,69.7261,69.7261,7600.0
2015-06-16 11:00:00,76.89,76.92,76.88,76.91,105890.0,69.7351,69.7623,69.7261,69.7533,105890.0
2015-06-16 11:05:00,76.9,76.93,76.84,76.84,31013.0,69.7442,69.7714,69.6898,69.6898,31013.0
2015-06-16 11:10:00,76.85,76.97,76.85,76.95,10397.0,69.6988,69.8077,69.6988,69.7895,10397.0
2015-06-16 11:15:00,76.97,77.03,76.94,76.99,6865.0,69.8077,69.8621,69.7805,69.8258,6865.0
2015-06-16 11:20:00,77.02,77.19,77.02,77.14,10119.0,69.853,70.0072,69.853,69.9619,10119.0
2015-06-16 11:25:00,77.14,77.17,77.13,77.13,5485.0,69.9619,69.9891,69.9528,69.9528,5485.0
2015-06-16 11:30:00,77.14,77.15,77.09,77.13,10900.0,69.9619,69.9709,69.9165,69.9528,10900.0
2015-06-16 11:35:00,77.14,77.17,77.06,77.08,6400.0,69.9619,69.9891,69.8893,69.9074,6400.0
2015-06-16 11:40:00,77.09,77.1,77.0,77.06,6115.0,69.9165,69.9256,69.8349,69.8893,6115.0
2015-06-16 11:45:00,77.05,77.07,77.02,77.06,6876.0,69.8802,69.8984,69.853,69.8893,6876.0
2015-06-16 11:50:00,77.06,77.09,77.03,77.06,9900.0,69.8893,69.9165,69.8621,69.8893,9900.0
2015-06-16 11:55:00,77.03,77.06,77.01,77.01,3615.0,69.8621,69.8893,69.844,69.844,3615.0
2015-06-16 12:00:00,77.04,77.05,76.99,77.01,4438.0,69.8712,69.8802,69.8258,69.844,4438.0
2015-06-16 12:05:00,77.01,77.08,77.01,77.07,5402.0,69.844,69.9074,69.844,69.8984,5402.0
2015-06-16 12:10:00,77.07,77.14,77.06,77.12,29158.0,69.8984,69.9619,69.8893,69.9437,29158.0
2015-06-16 12:15:00,77.12,77.12,77.09,77.11,2273.0,69.9437,69.9437,69.9165,69.9347,2273.0
2015-06-16 12:20:00,77.1,77.12,77.08,77.12,3100.0,69.9256,69.9437,69.9074,69.9437,3100.0
2015-06-16 12:25:00,77.08,77.12,77.07,77.09,19112.0,69.9074,69.9437,69.8984,69.9165,19112.0
2015-06-16 12:30:00,77.11,77.18,77.11,77.18,4611.0,69.9347,69.9981,69.9347,69.9981,4611.0
2015-06-16 12:35:00,77.19,77.22,77.18,77.18,7873.0,70.0072,70.0344,69.9981,69.9981,7873.0
2015-06-16 12:40:00,77.18,77.25,77.18,77.21,5066.0,69.9981,70.0616,69.9981,70.0253,5066.0
2015-06-16 12:45:00,77.21,77.22,77.15,77.15,3893.0,70.0253,70.0344,69.9709,69.9709,3893.0
2015-06-16 12:50:00,77.16,77.19,77.11,77.11,6900.0,69.98,70.0072,69.9347,69.9347,6900.0
2015-06-16 12:55:00,77.13,77.15,77.09,77.11,13737.0,69.9528,69.9709,69.9165,69.9347,13737.0
2015-06-16 13:00:00,77.16,77.19,77.14,77.14,8828.0,69.98,70.0072,69.9619,69.9619,8828.0
2015-06-16 13:05:00,77.15,77.16,77.1,77.11,7891.0,69.9709,69.98,69.9256,69.9347,7891.0
2015-06-16 13:10:00,77.08,77.1,77.07,77.09,8200.0,69.9074,69.9256,69.8984,69.9165,8200.0
2015-06-16 13:15:00,77.07,77.07,77.0,77.0,1800.0,69.8984,69.8984,69.8349,69.8349,1800.0
2015-06-16 13:20:00,77.01,77.02,76.99,77.02,7057.0,69.844,69.853,69.8258,69.853,7057.0
2015-06-16 13:25:00,77.03,77.09,77.02,77.03,7933.0,69.8621,69.9165,69.853,69.8621,7933.0
2015-06-16 13:30:00,77.03,77.08,77.02,77.05,4402.0,69.8621,69.9074,69.853,69.8802,4402.0
2015-06-16 13:35:00,77.02,77.04,77.0,77.04,5454.0,69.853,69.8712,69.8349,69.8712,5454.0
2015-06-16 13:40:00,77.04,77.06,77.03,77.03,3929.0,69.8712,69.8893,69.8621,69.8621,3929.0
2015-06-16 13:45:00,77.03,77.06,77.02,77.06,6657.0,69.8621,69.8893,69.853,69.8893,6657.0
2015-06-16 13:50:00,77.05,77.05,77.0,77.0,4541.0,69.8802,69.8802,69.8349,69.8349,4541.0
2015-06-16 13:55:00,77.0,77.03,76.99,77.01,8600.0,69.8349,69.8621,69.8258,69.844,8600.0
2015-06-16 14:00:00,77.02,77.03,76.95,76.95,5737.0,69.853,69.8621,69.7895,69.7895,5737.0
2015-06-16 14:05:00,76.96,77.02,76.95,76.99,9375.0,69.7986,69.853,69.7895,69.8258,9375.0
2015-06-16 14:10:00,77.0,77.01,76.96,76.97,7049.0,69.8349,69.844,69.7986,69.8077,7049.0
2015-06-16 14:15:00,76.98,77.0,76.96,76.96,6996.0,69.8167,69.8349,69.7986,69.7986,6996.0
2015-06-16 14:20:00,76.96,76.97,76.91,76.91,30296.0,69.7986,69.8077,69.7533,69.7533,30296.0
2015-06-16 14:25:00,76.91,76.93,76.9,76.91,39106.0,69.7533,69.7714,69.7442,69.7533,39106.0
2015-06-16 14:30:00,76.91,76.92,76.89,76.91,20103.0,69.7533,69.7623,69.7351,69.7533,20103.0
2015-06-16 14:35:00,76.91,76.92,76.89,76.9,19612.0,69.7533,69.7623,69.7351,69.7442,19612.0
2015-06-16 14:40:00,76.89,76.9,76.85,76.85,20839.0,69.7351,69.7442,69.6988,69.6988,20839.0
2015-06-16 14:45:00,76.86,76.86,76.83,76.85,12336.0,69.7079,69.7079,69.6807,69.6988,12336.0
2015-06-16 14:50:00,76.85,76.91,76.85,76.89,9212.0,69.6988,69.7533,69.6988,69.7351,9212.0
2015-06-16 14:55:00,76.89,76.9,76.86,76.89,16266.0,69.7351,69.7442,69.7079,69.7351,16266.0
2015-06-16 15:00:00,76.88,76.9,76.86,76.89,13289.0,69.7261,69.7442,69.7079,69.7351,13289.0
2015-06-16 15:05:00,76.89,76.9,76.84,76.85,17937.0,69.7351,69.7442,69.6898,69.6988,17937.0
2015-06-16 15:10:00,76.85,76.88,76.8,76.8,10897.0,69.6988,69.7261,69.6535,69.6535,10897.0
2015-06-16 15:15:00,76.8,76.83,76.8,76.8,25170.0,69.6535,69.6807,69.6535,69.6535,25170.0
2015-06-16 15:20:00,76.81,76.87,76.78,76.87,31809.0,69.6626,69.717,69.6354,69.717,31809.0
2015-06-16 15:25:00,76.86,76.86,76.82,76.85,15702.0,69.7079,69.7079,69.6716,69.6988,15702.0
2015-06-16 15:30:00,76.85,76.86,76.83,76.83,17760.0,69.6988,69.7079,69.6807,69.6807,17760.0
2015-06-16 15:35:00,76.83,76.86,76.83,76.86,17859.0,69.6807,69.7079,69.6807,69.7079,17859.0
2015-06-16 15:40:00,76.85,76.86,76.83,76.84,31223.0,69.6988,69.7079,69.6807,69.6898,31223.0
2015-06-16 15:45:00,76.83,76.86,76.81,76.81,97984.0,69.6807,69.7079,69.6626,69.6626,97984.0
2015-06-16 15:50:00,76.81,76.81,76.73,76.73,52975.0,69.6626,69.6626,69.59,69.59,52975.0
2015-06-16 15:55:00,76.74,76.75,76.69,76.74,89794.0,69.5991,69.6081,69.5537,69.5991,89794.0
2015-06-17 09:30:00,76.75,76.91,76.53,76.68,29198.0,69.6081,69.7533,69.4086,69.5447,29198.0
2015-06-17 09:35:00,76.73,76.73,76.57,76.6,27277.0,69.59,69.59,69.4449,69.4721,27277.0
2015-06-17 09:40:00,76.59,76.65,76.45,76.47,33377.0,69.463,69.5175,69.3361,69.3542,33377.0
2015-06-17 09:45:00,76.46,76.49,76.36,76.42,25962.0,69.3451,69.3723,69.2544,69.3089,25962.0
2015-06-17 09:50:00,76.42,76.45,76.33,76.37,24308.0,69.3089,69.3361,69.2272,69.2635,24308.0
2015-06-17 09:55:00,76.35,76.43,76.33,76.42,18031.0,69.2454,69.3179,69.2272,69.3089,18031.0
2015-06-17 10:00:00,76.42,76.47,76.39,76.4,15652.0,69.3089,69.3542,69.2816,69.2907,15652.0
2015-06-17 10:05:00,76.39,76.43,76.36,76.37,8629.0,69.2816,69.3179,69.2544,69.2635,8629.0
2015-06-17 10:10:00,76.39,76.4,76.33,76.4,16506.0,69.2816,69.2907,69.2272,69.2907,16506.0
2015-06-17 10:15:00,76.39,76.39,76.25,76.25,17675.0,69.2816,69.2816,69.1547,69.1547,17675.0
2015-06-17 10:20:00,76.24,76.25,76.15,76.16,10096.0,69.1456,69.1547,69.064,69.0731,10096.0
2015-06-17 10:25:00,76.16,76.21,76.15,76.17,12572.0,69.0731,69.1184,69.064,69.0821,12572.0
2015-06-17 10:30:00,76.18,76.22,76.16,76.2,11161.0,69.0912,69.1275,69.0731,69.1093,11161.0
2015-06-17 10:35:00,76.2,76.26,76.16,76.25,10445.0,69.1093,69.1637,69.0731,69.1547,10445.0
2015-06-17 10:40:00,76.23,76.37,76.22,76.37,69342.0,69.1365,69.2635,69.1275,69.2635,69342.0
2015-06-17 10:45:00,76.4,76.5,76.37,76.5,7990.0,69.2907,69.3814,69.2635,69.3814,7990.0
2015-06-17 10:50:00,76.48,76.57,76.43,76.52,35531.0,69.3633,69.4449,69.3179,69.3996,35531.0
2015-06-17 10:55:00,76.52,76.65,76.47,76.62,8914.0,69.3996,69.5175,69.3542,69.4902,8914.0
2015-06-17 11:00:00,76.64,76.67,76.58,76.58,11310.0,69.5084,69.5356,69.454,69.454,11310.0
2015-06-17 11:05:00,76.57,76.62,76.5,76.62,5415.0,69.4449,69.4902,69.3814,69.4902,5415.0
2015-06-17 11:10:00,76.62,76.65,76.54,76.64,9313.0,69.4902,69.5175,69.4177,69.5084,9313.0
2015-06-17 11:15:00,76.66,76.68,76.57,76.6,8149.0,69.5265,69.5447,69.4449,69.4721,8149.0
2015-06-17 11:20:00,76.6,76.6,76.49,76.55,6800.0,69.4721,69.4721,69.3723,69.4268,6800.0
2015-06-17 11:25:00,76.5,76.51,76.38,76.4,8000.0,69.3814,69.3905,69.2726,69.2907,8000.0
2015-06-17 11:30:00,76.42,76.51,76.39,76.51,8322.0,69.3089,69.3905,69.2816,69.3905,8322.0
2015-06-17 11:35:00,76.51,76.54,76.5,76.52,17665.0,69.3905,69.4177,69.3814,69.3996,17665.0
2015-06-17 11:40:00,76.53,76.53,76.35,76.35,14070.0,69.4086,69.4086,69.2454,69.2454,14070.0
2015-06-17 11:45:00,76.36,76.38,76.33,76.37,22878.0,69.2544,69.2726,69.2272,69.2635,22878.0
2015-06-17 11:50:00,76.38,76.39,76.35,76.39,6650.0,69.2726,69.2816,69.2454,69.2816,6650.0
2015-06-17 11:55:00,76.38,76.4,76.36,76.36,13369.0,69.2726,69.2907,69.2544,69.2544,13369.0
2015-06-17 12:00:00,76.35,76.39,76.33,76.38,9897.0,69.2454,69.2816,69.2272,69.2726,9897.0
2015-06-17 12:05:00,76.38,76.43,76.24,76.25,13588.0,69.2726,69.3179,69.1456,69.1547,13588.0
2015-06-17 12:10:00,76.25,76.26,76.2,76.2,9254.0,69.1547,69.1637,69.1093,69.1093,9254.0
2015-06-17 12:15:00,76.19,76.23,76.11,76.13,16318.0,69.1003,69.1365,69.0277,69.0458,16318.0
2015-06-17 12:20:00,76.14,76.27,76.14,76.23,11254.0,69.0549,69.1728,69.0549,69.1365,11254.0
2015-06-17 12:25:00,76.22,76.22,76.18,76.2,10500.0,69.1275,69.1275,69.0912,69.1093,10500.0
2015-06-17 12:30:00,76.2,76.22,76.14,76.22,13134.0,69.1093,69.1275,69.0549,69.1275,13134.0
2015-06-17 12:35:00,76.22,76.33,76.14,76.17,48805.0,69.1275,69.2272,69.0549,69.0821,48805.0
2015-06-17 12:40:00,76.19,76.29,76.17,76.17,11501.0,69.1003,69.191,69.0821,69.0821,11501.0
2015-06-17 12:45:00,76.17,76.19,76.11,76.15,9550.0,69.0821,69.1003,69.0277,69.064,9550.0
2015-06-17 12:50:00,76.15,76.15,76.02,76.08,11101.0,69.064,69.064,68.9461,69.0005,11101.0
2015-06-17 12:55:00,76.05,76.09,76.02,76.06,8300.0,68.9733,69.0096,68.9461,68.9824,8300.0
2015-06-17 13:00:00,76.08,76.12,76.04,76.12,8085.0,69.0005,69.0368,68.9642,69.0368,8085.0
2015-06-17 13:05:00,76.13,76.17,76.12,76.17,4341.0,69.0458,69.0821,69.0368,69.0821,4341.0
2015-06-17 13:10:00,76.14,76.24,76.14,76.24,12425.0,69.0549,69.1456,69.0549,69.1456,12425.0
2015-06-17 13:15:00,76.23,76.27,76.22,76.25,5121.0,69.1365,69.1728,69.1275,69.1547,5121.0
2015-06-17 13:20:00,76.26,76.39,76.26,76.39,12597.0,69.1637,69.2816,69.1637,69.2816,12597.0
2015-06-17 13:25:00,76.39,76.39,76.24,76.24,8454.0,69.2816,69.2816,69.1456,69.1456,8454.0
2015-06-17 13:30:00,76.23,76.37,76.23,76.33,6464.0,69.1365,69.2635,69.1365,69.2272,6464.0
2015-06-17 13:35:00,76.33,76.34,76.31,76.32,4331.0,69.2272,69.2363,69.2091,69.2182,4331.0
2015-06-17 13:40:00,76.32,76.37,76.29,76.3,7020.0,69.2182,69.2635,69.191,69.2,7020.0
2015-06-17 13:45:00,76.31,76.35,76.28,76.32,5493.0,69.2091,69.2454,69.1819,69.2182,5493.0
2015-06-17 13:50:00,76.32,76.39,76.32,76.35,4680.0,69.2182,69.2816,69.2182,69.2454,4680.0
2015-06-17 13:55:00,76.39,76.45,76.39,76.42,4389.0,69.2816,69.3361,69.2816,69.3089,4389.0
2015-06-17 14:00:00,76.37,76.79,76.03,76.63,19162.0,69.2635,69.6444,68.9551,69.4993,19162.0
2015-06-17 14:05:00,76.66,76.72,76.52,76.68,8700.0,69.5265,69.5809,69.3996,69.5447,8700.0
2015-06-17 14:10:00,76.64,76.72,76.59,76.66,14415.0,69.5084,69.5809,69.463,69.5265,14415.0
2015-06-17 14:15:00,76.67,76.73,76.6,76.6,12635.0,69.5356,69.59,69.4721,69.4721,12635.0
2015-06-17 14:20:00,76.59,76.61,76.43,76.47,8759.0,69.463,69.4812,69.3179,69.3542,8759.0
2015-06-17 14:25:00,76.47,76.55,76.45,76.45,7375.0,69.3542,69.4268,69.3361,69.3361,7375.0
2015-06-17 14:30:00,76.43,76.7,76.43,76.69,11507.0,69.3179,69.5628,69.3179,69.5537,11507.0
2015-06-17 14:35:00,76.64,76.69,76.58,76.69,9903.0,69.5084,69.5537,69.454,69.5537,9903.0
2015-06-17 14:40:00,76.74,76.96,76.71,76.86,16023.0,69.5991,69.7986,69.5719,69.7079,16023.0
2015-06-17 14:45:00,76.86,76.99,76.86,76.91,12605.0,69.7079,69.8258,69.7079,69.7533,12605.0
2015-06-17 14:50:00,76.91,77.0,76.89,76.99,12885.0,69.7533,69.8349,69.7351,69.8258,12885.0
2015-06-17 14:55:00,76.99,77.0,76.91,76.96,11072.0,69.8258,69.8349,69.7533,69.7986,11072.0
2015-06-17 15:00:00,76.97,76.99,76.88,76.91,23167.0,69.8077,69.8258,69.7261,69.7533,23167.0
2015-06-17 15:05:00,76.9,76.92,76.85,76.86,22092.0,69.7442,69.7623,69.6988,69.7079,22092.0
2015-06-17 15:10:00,76.87,76.93,76.85,76.93,10278.0,69.717,69.7714,69.6988,69.7714,10278.0
2015-06-17 15:15:00,76.94,77.0,76.92,76.94,21887.0,69.7805,69.8349,69.7623,69.7805,21887.0
2015-06-17 15:20:00,76.96,77.05,76.95,77.04,22541.0,69.7986,69.8802,69.7895,69.8712,22541.0
2015-06-17 15:25:00,77.04,77.05,77.0,77.02,17238.0,69.8712,69.8802,69.8349,69.853,17238.0
2015-06-17 15:30:00,77.02,77.09,76.97,77.02,25641.0,69.853,69.9165,69.8077,69.853,25641.0
2015-06-17 15:35:00,77.01,77.11,77.01,77.09,44907.0,69.844,69.9347,69.844,69.9165,44907.0
2015-06-17 15:40:00,77.09,77.11,77.04,77.07,39236.0,69.9165,69.9347,69.8712,69.8984,39236.0
2015-06-17 15:45:00,77.06,77.07,76.98,77.02,33602.0,69.8893,69.8984,69.8167,69.853,33602.0
2015-06-17 15:50:00,77.04,77.07,77.02,77.05,35284.0,69.8712,69.8984,69.853,69.8802,35284.0
2015-06-17 15:55:00,77.04,77.08,77.01,77.01,87342.0,69.8712,69.9074,69.844,69.844,87342.0
2015-06-18 09:30:00,77.37,77.99,77.36,77.77,47193.0,70.1705,70.7328,70.1614,70.5332,47193.0
2015-06-18 09:35:00,77.75,77.82,77.66,77.72,20873.0,70.5151,70.5786,70.4335,70.4879,20873.0
2015-06-18 09:40:00,77.72,77.88,77.57,77.81,13402.0,70.4879,70.633,70.3518,70.5695,13402.0
2015-06-18 09:45:00,77.79,78.13,77.76,78.12,22412.0,70.5514,70.8597,70.5242,70.8507,22412.0
2015-06-18 09:50:00,78.13,78.14,77.9,77.91,16266.0,70.8597,70.8688,70.6511,70.6602,16266.0
2015-06-18 09:55:00,77.91,78.0,77.86,77.99,9511.0,70.6602,70.7418,70.6149,70.7328,9511.0
2015-06-18 10:00:00,77.96,78.0,77.86,77.92,16853.0,70.7056,70.7418,70.6149,70.6693,16853.0
2015-06-18 10:05:00,77.93,78.27,77.93,78.27,48609.0,70.6783,70.9867,70.6783,70.9867,48609.0
2015-06-18 10:10:00,78.28,78.28,78.15,78.22,16387.0,70.9958,70.9958,70.8779,70.9414,16387.0
2015-06-18 10:15:00,78.23,78.23,78.14,78.21,19282.0,70.9504,70.9504,70.8688,70.9323,19282.0
2015-06-18 10:20:00,78.2,78.26,78.11,78.21,10151.0,70.9232,70.9776,70.8416,70.9323,10151.0
2015-06-18 10:25:00,78.2,78.24,78.1,78.11,25612.0,70.9232,70.9595,70.8325,70.8416,25612.0
2015-06-18 10:30:00,78.12,78.14,78.08,78.13,13958.0,70.8507,70.8688,70.8144,70.8597,13958.0
2015-06-18 10:35:00,78.14,78.16,78.09,78.09,9000.0,70.8688,70.8869,70.8235,70.8235,9000.0
2015-06-18 10:40:00,78.09,78.18,78.09,78.12,13615.0,70.8235,70.9051,70.8235,70.8507,13615.0
2015-06-18 10:45:00,78.12,78.23,78.12,78.17,19207.0,70.8507,70.9504,70.8507,70.896,19207.0
2015-06-18 10:50:00,78.17,78.24,78.15,78.17,17100.0,70.896,70.9595,70.8779,70.896,17100.0
2015-06-18 10:55:00,78.17,78.21,78.13,78.17,19830.0,70.896,70.9323,70.8597,70.896,19830.0
2015-06-18 11:00:00,78.18,78.23,78.13,78.19,9241.0,70.9051,70.9504,70.8597,70.9142,9241.0
2015-06-18 11:05:00,78.2,78.36,78.18,78.36,13820.0,70.9232,71.0683,70.9051,71.0683,13820.0
2015-06-18 11:10:00,78.33,78.45,78.31,78.45,12460.0,71.0411,71.15,71.023,71.15,12460.0
2015-06-18 11:15:00,78.43,78.5,78.39,78.49,12305.0,71.1318,71.1953,71.0955,71.1862,12305.0
2015-06-18 11:20:00,78.5,78.5,78.35,78.37,11300.0,71.1953,71.1953,71.0593,71.0774,11300.0
2015-06-18 11:25:00,78.37,78.4,78.33,78.39,12855.0,71.0774,71.1046,71.0411,71.0955,12855.0
2015-06-18 11:30:00,78.38,78.41,78.29,78.39,12751.0,71.0865,71.1137,71.0048,71.0955,12751.0
2015-06-18 11:35:00,78.37,78.38,78.31,78.37,4290.0,71.0774,71.0865,71.023,71.0774,4290.0
2015-06-18 11:40:00,78.36,78.43,78.3,78.4,9314.0,71.0683,71.1318,71.0139,71.1046,9314.0
2015-06-18 11:45:00,78.39,78.41,78.33,78.33,7300.0,71.0955,71.1137,71.0411,71.0411,7300.0
2015-06-18 11:50:00,78.32,78.35,78.26,78.26,49511.0,71.0321,71.0593,70.9776,70.9776,49511.0
2015-06-18 11:55:00,78.24,78.34,78.24,78.32,12046.0,70.9595,71.0502,70.9595,71.0321,12046.0
2015-06-18 12:00:00,78.3,78.32,78.21,78.21,18211.0,71.0139,71.0321,70.9323,70.9323,18211.0
2015-06-18 12:05:00,78.21,78.24,78.16,78.23,9355.0,70.9323,70.9595,70.8869,70.9504,9355.0
2015-06-18 12:10:00,78.22,78.24,78.17,78.22,8892.0,70.9414,70.9595,70.896,70.9414,8892.0
2015-06-18 12:15:00,78.23,78.27,78.16,78.2,11704.0,70.9504,70.9867,70.8869,70.9232,11704.0
2015-06-18 12:20:00,78.18,78.32,78.17,78.31,21318.0,70.9051,71.0321,70.896,71.023,21318.0
2015-06-18 12:25:00,78.29,78.3,78.23,78.24,5700.0,71.0048,71.0139,70.9504,70.9595,5700.0
2015-06-18 12:30:00,78.25,78.34,78.24,78.26,30357.0,70.9686,71.0502,70.9595,70.9776,30357.0
2015-06-18 12:35:00,78.26,78.27,78.13,78.17,10494.0,70.9776,70.9867,70.8597,70.896,10494.0
2015-06-18 12:40:00,78.19,78.21,78.09,78.11,10006.0,70.9142,70.9323,70.8235,70.8416,10006.0
2015-06-18 12:45:00,78.1,78.13,78.08,78.09,8710.0,70.8325,70.8597,70.8144,70.8235,8710.0
2015-06-18 12:50:00,78.07,78.1,78.02,78.07,18150.0,70.8053,70.8325,70.76,70.8053,18150.0
2015-06-18 12:55:00,78.08,78.11,78.03,78.03,11207.0,70.8144,70.8416,70.769,70.769,11207.0
2015-06-18 13:00:00,78.05,78.1,78.03,78.05,9759.0,70.7872,70.8325,70.769,70.7872,9759.0
2015-06-18 13:05:00,78.06,78.1,77.95,77.96,16741.0,70.7962,70.8325,70.6965,70.7056,16741.0
2015-06-18 13:10:00,77.95,78.02,77.94,78.0,5709.0,70.6965,70.76,70.6874,70.7418,5709.0
2015-06-18 13:15:00,78.0,78.04,77.98,78.01,8676.0,70.7418,70.7781,70.7237,70.7509,8676.0
2015-06-18 13:20:00,78.01,78.05,77.95,78.01,11082.0,70.7509,70.7872,70.6965,70.7509,11082.0
2015-06-18 13:25:00,78.01,78.03,77.97,77.98,11364.0,70.7509,70.769,70.7146,70.7237,11364.0
2015-06-18 13:30:00,77.98,77.99,77.92,77.95,5979.0,70.7237,70.7328,70.6693,70.6965,5979.0
2015-06-18 13:35:00,77.98,78.08,77.97,78.05,8700.0,70.7237,70.8144,70.7146,70.7872,8700.0
2015-06-18 13:40:00,78.05,78.13,78.05,78.13,3500.0,70.7872,70.8597,70.7872,70.8597,3500.0
2015-06-18 13:45:00,78.13,78.19,78.11,78.17,8140.0,70.8597,70.9142,70.8416,70.896,8140.0
2015-06-18 13:50:00,78.16,78.17,78.09,78.1,6200.0,70.8869,70.896,70.8235,70.8325,6200.0
2015-06-18 13:55:00,78.11,78.2,78.1,78.15,6900.0,70.8416,70.9232,70.8325,70.8779,6900.0
2015-06-18 14:00:00,78.16,78.19,78.05,78.06,28736.0,70.8869,70.9142,70.7872,70.7962,28736.0
2015-06-18 14:05:00,78.08,78.14,78.01,78.01,17719.0,70.8144,70.8688,70.7509,70.7509,17719.0
2015-06-18 14:10:00,78.02,78.06,78.01,78.04,6800.0,70.76,70.7962,70.7509,70.7781,6800.0
2015-06-18 14:15:00,78.02,78.1,78.02,78.03,5500.0,70.76,70.8325,70.76,70.769,5500.0
2015-06-18 14:20:00,78.04,78.19,78.03,78.17,8628.0,70.7781,70.9142,70.769,70.896,8628.0
2015-06-18 14:25:00,78.19,78.19,78.08,78.1,16313.0,70.9142,70.9142,70.8144,70.8325,16313.0
2015-06-18 14:30:00,78.1,78.16,78.05,78.1,17367.0,70.8325,70.8869,70.7872,70.8325,17367.0
2015-06-18 14:35:00,78.09,78.19,78.08,78.18,12979.0,70.8235,70.9142,70.8144,70.9051,12979.0
2015-06-18 14:40:00,78.17,78.17,78.07,78.12,11866.0,70.896,70.896,70.8053,70.8507,11866.0
2015-06-18 14:45:00,78.13,78.21,78.13,78.21,8479.0,70.8597,70.9323,70.8597,70.9323,8479.0
2015-06-18 14:50:00,78.21,78.28,78.18,78.24,10857.0,70.9323,70.9958,70.9051,70.9595,10857.0
2015-06-18 14:55:00,78.24,78.26,78.19,78.23,11584.0,70.9595,70.9776,70.9142,70.9504,11584.0
2015-06-18 15:00:00,78.24,78.24,78.14,78.22,10874.0,70.9595,70.9595,70.8688,70.9414,10874.0
2015-06-18 15:05:00,78.23,78.31,78.22,78.22,11381.0,70.9504,71.023,70.9414,70.9414,11381.0
2015-06-18 15:10:00,78.23,78.24,78.19,78.2,11257.0,70.9504,70.9595,70.9142,70.9232,11257.0
2015-06-18 15:15:00,78.2,78.21,78.16,78.19,9788.0,70.9232,70.9323,70.8869,70.9142,9788.0
2015-06-18 15:20:00,78.21,78.26,78.19,78.22,18359.0,70.9323,70.9776,70.9142,70.9414,18359.0
2015-06-18 15:25:00,78.22,78.32,78.21,78.29,8027.0,70.9414,71.0321,70.9323,71.0048,8027.0
2015-06-18 15:30:00,78.3,78.31,78.25,78.28,20890.0,71.0139,71.023,70.9686,70.9958,20890.0
2015-06-18 15:35:00,78.27,78.32,78.19,78.2,11358.0,70.9867,71.0321,70.9142,70.9232,11358.0
2015-06-18 15:40:00,78.21,78.25,78.18,78.23,15002.0,70.9323,70.9686,70.9051,70.9504,15002.0
2015-06-18 15:45:00,78.21,78.23,78.1,78.13,34265.0,70.9323,70.9504,70.8325,70.8597,34265.0
2015-06-18 15:50:00,78.11,78.17,78.11,78.12,26670.0,70.8416,70.896,70.8416,70.8507,26670.0
2015-06-18 15:55:00,78.12,78.17,78.08,78.15,62635.0,70.8507,70.896,70.8144,70.8779,62635.0
2015-06-19 09:30:00,78.13,78.27,78.0,78.05,392262.0,70.8597,70.9867,70.7418,70.7872,392262.0
2015-06-19 09:35:00,78.03,78.07,77.66,77.67,20882.0,70.769,70.8053,70.4335,70.4425,20882.0
2015-06-19 09:40:00,77.67,78.03,77.59,77.94,18459.0,70.4425,70.769,70.37,70.6874,18459.0
2015-06-19 09:45:00,77.89,77.91,77.81,77.9,10701.0,70.6421,70.6602,70.5695,70.6511,10701.0
2015-06-19 09:50:00,77.87,77.99,77.87,77.94,9351.0,70.6239,70.7328,70.6239,70.6874,9351.0
2015-06-19 09:55:00,77.94,78.01,77.94,77.98,18762.0,70.6874,70.7509,70.6874,70.7237,18762.0
2015-06-19 10:00:00,77.99,78.0,77.87,77.87,3949.0,70.7328,70.7418,70.6239,70.6239,3949.0
2015-06-19 10:05:00,77.86,77.96,77.85,77.93,15437.0,70.6149,70.7056,70.6058,70.6783,15437.0
2015-06-19 10:10:00,77.92,78.02,77.89,78.02,13806.0,70.6693,70.76,70.6421,70.76,13806.0
2015-06-19 10:15:00,78.0,78.11,77.97,78.11,7210.0,70.7418,70.8416,70.7146,70.8416,7210.0
2015-06-19 10:20:00,78.09,78.16,78.07,78.11,6368.0,70.8235,70.8869,70.8053,70.8416,6368.0
2015-06-19 10:25:00,78.13,78.21,78.08,78.1,4569.0,70.8597,70.9323,70.8144,70.8325,4569.0
2015-06-19 10:30:00,78.1,78.12,77.99,78.02,7251.0,70.8325,70.8507,70.7328,70.76,7251.0
2015-06-19 10:35:00,78.02,78.11,77.94,77.94,6556.0,70.76,70.8416,70.6874,70.6874,6556.0
2015-06-19 10:40:00,77.95,78.03,77.88,77.92,6577.0,70.6965,70.769,70.633,70.6693,6577.0
2015-06-19 10:45:00,77.94,78.04,77.94,78.02,2985.0,70.6874,70.7781,70.6874,70.76,2985.0
2015-06-19 10:50:00,78.02,78.14,78.02,78.1,4579.0,70.76,70.8688,70.76,70.8325,4579.0
2015-06-19 10:55:00,78.1,78.14,78.07,78.13,4630.0,70.8325,70.8688,70.8053,70.8597,4630.0
2015-06-19 11:00:00,78.11,78.16,78.05,78.14,3047.0,70.8416,70.8869,70.7872,70.8688,3047.0
2015-06-19 11:05:00,78.14,78.14,78.08,78.08,3843.0,70.8688,70.8688,70.8144,70.8144,3843.0
2015-06-19 11:10:00,78.08,78.09,78.01,78.04,22456.0,70.8144,70.8235,70.7509,70.7781,22456.0
2015-06-19 11:15:00,78.05,78.13,78.05,78.12,5099.0,70.7872,70.8597,70.7872,70.8507,5099.0
2015-06-19 11:20:00,78.1,78.13,78.06,78.06,4365.0,70.8325,70.8597,70.7962,70.7962,4365.0
2015-06-19 11:25:00,78.06,78.11,78.06,78.1,5657.0,70.7962,70.8416,70.7962,70.8325,5657.0
2015-06-19 11:30:00,78.12,78.13,78.03,78.05,3439.0,70.8507,70.8597,70.769,70.7872,3439.0
2015-06-19 11:35:00,78.07,78.1,77.98,78.07,9467.0,70.8053,70.8325,70.7237,70.8053,9467.0
2015-06-19 11:40:00,78.09,78.1,77.95,77.95,3797.0,70.8235,70.8325,70.6965,70.6965,3797.0
2015-06-19 11:45:00,77.96,77.98,77.93,77.98,33985.0,70.7056,70.7237,70.6783,70.7237,33985.0
2015-06-19 11:50:00,77.98,78.0,77.95,77.98,4213.0,70.7237,70.7418,70.6965,70.7237,4213.0
2015-06-19 11:55:00,77.98,77.99,77.93,77.94,6675.0,70.7237,70.7328,70.6783,70.6874,6675.0
2015-06-19 12:00:00,77.94,78.01,77.91,77.98,5549.0,70.6874,70.7509,70.6602,70.7237,5549.0
2015-06-19 12:05:00,77.98,77.98,77.88,77.92,4601.0,70.7237,70.7237,70.633,70.6693,4601.0
2015-06-19 12:10:00,77.92,77.96,77.86,77.86,22684.0,70.6693,70.7056,70.6149,70.6149,22684.0
2015-06-19 12:15:00,77.86,77.98,77.86,77.97,8734.0,70.6149,70.7237,70.6149,70.7146,8734.0
2015-06-19 12:20:00,77.95,78.01,77.95,77.98,5508.0,70.6965,70.7509,70.6965,70.7237,5508.0
2015-06-19 12:25:00,77.96,78.0,77.94,77.96,5751.0,70.7056,70.7418,70.6874,70.7056,5751.0
2015-06-19 12:30:00,77.96,78.02,77.92,78.02,19654.0,70.7056,70.76,70.6693,70.76,19654.0
2015-06-19 12:35:00,78.01,78.02,77.94,77.94,3131.0,70.7509,70.76,70.6874,70.6874,3131.0
2015-06-19 12:40:00,77.96,78.0,77.96,77.97,3139.0,70.7056,70.7418,70.7056,70.7146,3139.0
2015-06-19 12:45:00,77.97,78.0,77.94,78.0,3158.0,70.7146,70.7418,70.6874,70.7418,3158.0
2015-06-19 12:50:00,77.97,77.99,77.95,77.97,4450.0,70.7146,70.7328,70.6965,70.7146,4450.0
2015-06-19 12:55:00,77.97,77.98,77.96,77.98,736.0,70.7146,70.7237,70.7056,70.7237,736.0
2015-06-19 13:00:00,77.98,78.0,77.92,77.98,15330.0,70.7237,70.7418,70.6693,70.7237,15330.0
2015-06-19 13:05:00,78.0,78.01,77.99,78.0,1900.0,70.7418,70.7509,70.7328,70.7418,1900.0
2015-06-19 13:10:00,77.98,77.99,77.93,77.98,7661.0,70.7237,70.7328,70.6783,70.7237,7661.0
2015-06-19 13:15:00,77.98,78.01,77.97,78.01,9075.0,70.7237,70.7509,70.7146,70.7509,9075.0
2015-06-19 13:20:00,78.0,78.0,77.96,77.96,4403.0,70.7418,70.7418,70.7056,70.7056,4403.0
2015-06-19 13:25:00,77.96,77.99,77.96,77.97,1900.0,70.7056,70.7328,70.7056,70.7146,1900.0
2015-06-19 13:30:00,77.96,78.05,77.96,78.04,4223.0,70.7056,70.7872,70.7056,70.7781,4223.0
2015-06-19 13:35:00,78.04,78.05,78.02,78.03,3765.0,70.7781,70.7872,70.76,70.769,3765.0
2015-06-19 13:40:00,78.03,78.04,77.98,77.98,5672.0,70.769,70.7781,70.7237,70.7237,5672.0
2015-06-19 13:45:00,77.98,78.0,77.95,77.95,2830.0,70.7237,70.7418,70.6965,70.6965,2830.0
2015-06-19 13:50:00,77.95,78.0,77.95,78.0,6928.0,70.6965,70.7418,70.6965,70.7418,6928.0
2015-06-19 13:55:00,78.0,78.07,77.98,78.02,24407.0,70.7418,70.8053,70.7237,70.76,24407.0
2015-06-19 14:00:00,78.03,78.06,77.98,78.0,10133.0,70.769,70.7962,70.7237,70.7418,10133.0
2015-06-19 14:05:00,78.0,78.01,77.95,77.95,4961.0,70.7418,70.7509,70.6965,70.6965,4961.0
2015-06-19 14:10:00,77.95,78.01,77.95,77.97,11770.0,70.6965,70.7509,70.6965,70.7146,11770.0
2015-06-19 14:15:00,77.96,77.98,77.94,77.97,5186.0,70.7056,70.7237,70.6874,70.7146,5186.0
2015-06-19 14:20:00,77.96,77.96,77.92,77.93,13829.0,70.7056,70.7056,70.6693,70.6783,13829.0
2015-06-19 14:25:00,77.93,77.93,77.9,77.9,7771.0,70.6783,70.6783,70.6511,70.6511,7771.0
2015-06-19 14:30:00,77.9,77.9,77.83,77.88,6560.0,70.6511,70.6511,70.5877,70.633,6560.0
2015-06-19 14:35:00,77.88,77.92,77.88,77.9,6000.0,70.633,70.6693,70.633,70.6511,6000.0
2015-06-19 14:40:00,77.9,77.9,77.81,77.83,8045.0,70.6511,70.6511,70.5695,70.5877,8045.0
2015-06-19 14:45:00,77.84,77.86,77.77,77.82,7800.0,70.5967,70.6149,70.5332,70.5786,7800.0
2015-06-19 14:50:00,77.82,77.83,77.73,77.74,5900.0,70.5786,70.5877,70.497,70.506,5900.0
2015-06-19 14:55:00,77.74,77.77,77.74,77.75,5900.0,70.506,70.5332,70.506,70.5151,5900.0
2015-06-19 15:00:00,77.75,77.75,77.7,77.71,5706.0,70.5151,70.5151,70.4697,70.4788,5706.0
2015-06-19 15:05:00,77.69,77.72,77.67,77.7,9700.0,70.4607,70.4879,70.4425,70.4697,9700.0
2015-06-19 15:10:00,77.69,77.74,77.68,77.73,10949.0,70.4607,70.506,70.4516,70.497,10949.0
2015-06-19 15:15:00,77.73,77.73,77.65,77.67,9395.0,70.497,70.497,70.4244,70.4425,9395.0
2015-06-19 15:20:00,77.67,77.67,77.62,77.63,8978.0,70.4425,70.4425,70.3972,70.4063,8978.0
2015-06-19 15:25:00,77.64,77.65,77.62,77.62,7940.0,70.4153,70.4244,70.3972,70.3972,7940.0
2015-06-19 15:30:00,77.62,77.7,77.6,77.67,14153.0,70.3972,70.4697,70.3791,70.4425,14153.0
2015-06-19 15:35:00,77.68,77.69,77.6,77.63,8561.0,70.4516,70.4607,70.3791,70.4063,8561.0
2015-06-19 15:40:00,77.64,77.68,77.63,77.67,10345.0,70.4153,70.4516,70.4063,70.4425,10345.0
2015-06-19 15:45:00,77.67,77.82,77.66,77.79,41151.0,70.4425,70.5786,70.4335,70.5514,41151.0
2015-06-19 15:50:00,77.79,77.93,77.79,77.81,53429.0,70.5514,70.6783,70.5514,70.5695,53429.0
2015-06-19 15:55:00,77.82,77.83,77.62,77.62,90834.0,70.5786,70.5877,70.3972,70.3972,90834.0
2015-06-22 09:30:00,78.0,78.22,77.93,78.02,26371.0,70.7418,70.9414,70.6783,70.76,26371.0
2015-06-22 09:35:00,78.1,78.22,77.88,78.02,13399.0,70.8325,70.9414,70.633,70.76,13399.0
2015-06-22 09:40:00,77.97,78.22,77.96,78.2,12495.0,70.7146,70.9414,70.7056,70.9232,12495.0
2015-06-22 09:45:00,78.2,78.22,77.99,77.99,16200.0,70.9232,70.9414,70.7328,70.7328,16200.0
2015-06-22 09:50:00,77.97,77.98,77.88,77.93,15449.0,70.7146,70.7237,70.633,70.6783,15449.0
2015-06-22 09:55:00,77.97,78.03,77.92,77.96,9617.0,70.7146,70.769,70.6693,70.7056,9617.0
2015-06-22 10:00:00,77.99,77.99,77.85,77.86,9405.0,70.7328,70.7328,70.6058,70.6149,9405.0
2015-06-22 10:05:00,77.89,77.96,77.88,77.88,13426.0,70.6421,70.7056,70.633,70.633,13426.0
2015-06-22 10:10:00,77.91,77.97,77.82,77.93,14162.0,70.6602,70.7146,70.5786,70.6783,14162.0
2015-06-22 10:15:00,77.97,77.99,77.92,77.95,8300.0,70.7146,70.7328,70.6693,70.6965,8300.0
2015-06-22 10:20:00,77.98,77.98,77.88,77.9,13611.0,70.7237,70.7237,70.633,70.6511,13611.0
2015-06-22 10:25:00,77.9,77.94,77.86,77.88,7531.0,70.6511,70.6874,70.6149,70.633,7531.0
2015-06-22 10:30:00,77.89,77.98,77.87,77.95,6170.0,70.6421,70.7237,70.6239,70.6965,6170.0
2015-06-22 10:35:00,77.96,78.01,77.92,77.95,7595.0,70.7056,70.7509,70.6693,70.6965,7595.0
2015-06-22 10:40:00,78.0,78.09,77.97,78.01,29960.0,70.7418,70.8235,70.7146,70.7509,29960.0
2015-06-22 10:45:00,78.0,78.08,77.97,77.98,34094.0,70.7418,70.8144,70.7146,70.7237,34094.0
2015-06-22 10:50:00,77.98,78.08,77.94,78.04,5540.0,70.7237,70.8144,70.6874,70.7781,5540.0
2015-06-22 10:55:00,78.03,78.12,78.03,78.08,5038.0,70.769,70.8507,70.769,70.8144,5038.0
2015-06-22 11:00:00,78.09,78.14,78.04,78.14,9475.0,70.8235,70.8688,70.7781,70.8688,9475.0
2015-06-22 11:05:00,78.15,78.26,78.13,78.17,20953.0,70.8779,70.9776,70.8597,70.896,20953.0
2015-06-22 11:10:00,78.17,78.23,78.13,78.17,13587.0,70.896,70.9504,70.8597,70.896,13587.0
2015-06-22 11:15:00,78.19,78.3,78.17,78.28,5678.0,70.9142,71.0139,70.896,70.9958,5678.0
2015-06-22 11:20:00,78.28,78.32,78.27,78.29,11617.0,70.9958,71.0321,70.9867,71.0048,11617.0
2015-06-22 11:25:00,78.3,78.35,78.29,78.32,11410.0,71.0139,71.0593,71.0048,71.0321,11410.0
2015-06-22 11:30:00,78.33,78.39,78.33,78.34,18490.0,71.0411,71.0955,71.0411,71.0502,18490.0
2015-06-22 11:35:00,78.34,78.34,78.19,78.2,10270.0,71.0502,71.0502,70.9142,70.9232,10270.0
2015-06-22 11:40:00,78.2,78.21,78.13,78.18,6100.0,70.9232,70.9323,70.8597,70.9051,6100.0
2015-06-22 11:45:00,78.18,78.19,78.11,78.11,7101.0,70.9051,70.9142,70.8416,70.8416,7101.0
2015-06-22 11:50:00,78.11,78.14,78.03,78.05,6930.0,70.8416,70.8688,70.769,70.7872,6930.0
2015-06-22 11:55:00,78.05,78.07,78.0,78.02,8668.0,70.7872,70.8053,70.7418,70.76,8668.0
2015-06-22 12:00:00,78.02,78.08,78.01,78.01,6080.0,70.76,70.8144,70.7509,70.7509,6080.0
2015-06-22 12:05:00,78.03,78.06,78.01,78.06,4919.0,70.769,70.7962,70.7509,70.7962,4919.0
2015-06-22 12:10:00,78.04,78.1,78.01,78.05,11436.0,70.7781,70.8325,70.7509,70.7872,11436.0
2015-06-22 12:15:00,78.05,78.14,78.0,78.11,30732.0,70.7872,70.8688,70.7418,70.8416,30732.0
2015-06-22 12:20:00,78.12,78.12,78.08,78.08,26922.0,70.8507,70.8507,70.8144,70.8144,26922.0
2015-06-22 12:25:00,78.08,78.1,78.0,78.02,19209.0,70.8144,70.8325,70.7418,70.76,19209.0
2015-06-22 12:30:00,78.02,78.04,78.02,78.04,1210.0,70.76,70.7781,70.76,70.7781,1210.0
2015-06-22 12:35:00,78.03,78.11,78.03,78.11,6503.0,70.769,70.8416,70.769,70.8416,6503.0
2015-06-22 12:40:00,78.11,78.11,78.03,78.07,5729.0,70.8416,70.8416,70.769,70.8053,5729.0
2015-06-22 12:45:00,78.07,78.09,78.04,78.09,3631.0,70.8053,70.8235,70.7781,70.8235,3631.0
2015-06-22 12:50:00,78.06,78.09,78.04,78.05,4828.0,70.7962,70.8235,70.7781,70.7872,4828.0
2015-06-22 12:55:00,78.05,78.05,78.0,78.05,4550.0,70.7872,70.7872,70.7418,70.7872,4550.0
2015-06-22 13:00:00,78.07,78.07,77.98,78.05,4537.0,70.8053,70.8053,70.7237,70.7872,4537.0
2015-06-22 13:05:00,78.06,78.1,78.03,78.03,3921.0,70.7962,70.8325,70.769,70.769,3921.0
2015-06-22 13:10:00,78.03,78.03,77.93,77.93,6097.0,70.769,70.769,70.6783,70.6783,6097.0
2015-06-22 13:15:00,77.93,77.96,77.91,77.95,6000.0,70.6783,70.7056,70.6602,70.6965,6000.0
2015-06-22 13:20:00,77.94,77.99,77.93,77.96,4200.0,70.6874,70.7328,70.6783,70.7056,4200.0
2015-06-22 13:25:00,77.95,77.96,77.84,77.84,7432.0,70.6965,70.7056,70.5967,70.5967,7432.0
2015-06-22 13:30:00,77.86,77.92,77.83,77.9,4623.0,70.6149,70.6693,70.5877,70.6511,4623.0
2015-06-22 13:35:00,77.9,77.9,77.84,77.84,4847.0,70.6511,70.6511,70.5967,70.5967,4847.0
2015-06-22 13:40:00,77.83,77.89,77.8,77.89,13946.0,70.5877,70.6421,70.5604,70.6421,13946.0
2015-06-22 13:45:00,77.89,77.94,77.89,77.91,9340.0,70.6421,70.6874,70.6421,70.6602,9340.0
2015-06-22 13:50:00,77.92,77.96,77.9,77.91,12307.0,70.6693,70.7056,70.6511,70.6602,12307.0
2015-06-22 13:55:00,77.92,77.99,77.9,77.99,10363.0,70.6693,70.7328,70.6511,70.7328,10363.0
2015-06-22 14:00:00,77.98,77.98,77.94,77.94,6974.0,70.7237,70.7237,70.6874,70.6874,6974.0
2015-06-22 14:05:00,77.98,78.0,77.95,77.98,12713.0,70.7237,70.7418,70.6965,70.7237,12713.0
2015-06-22 14:10:00,77.97,77.97,77.9,77.93,4680.0,70.7146,70.7146,70.6511,70.6783,4680.0
2015-06-22 14:15:00,77.93,77.97,77.91,77.91,9284.0,70.6783,70.7146,70.6602,70.6602,9284.0
2015-06-22 14:20:00,77.91,77.94,77.9,77.91,11969.0,70.6602,70.6874,70.6511,70.6602,11969.0
2015-06-22 14:25:00,77.91,77.92,77.87,77.89,5434.0,70.6602,70.6693,70.6239,70.6421,5434.0
2015-06-22 14:30:00,77.89,77.9,77.85,77.89,8027.0,70.6421,70.6511,70.6058,70.6421,8027.0
2015-06-22 14:35:00,77.91,77.94,77.9,77.92,8860.0,70.6602,70.6874,70.6511,70.6693,8860.0
2015-06-22 14:40:00,77.92,77.94,77.9,77.9,8500.0,70.6693,70.6874,70.6511,70.6511,8500.0
2015-06-22 14:45:00,77.93,77.94,77.87,77.88,9800.0,70.6783,70.6874,70.6239,70.633,9800.0
2015-06-22 14:50:00,77.88,77.92,77.87,77.92,7100.0,70.633,70.6693,70.6239,70.6693,7100.0
2015-06-22 14:55:00,77.92,77.93,77.88,77.9,10171.0,70.6693,70.6783,70.633,70.6511,10171.0
2015-06-22 15:00:00,77.91,77.92,77.85,77.87,11525.0,70.6602,70.6693,70.6058,70.6239,11525.0
2015-06-22 15:05:00,77.86,77.91,77.86,77.89,30771.0,70.6149,70.6602,70.6149,70.6421,30771.0
2015-06-22 15:10:00,77.88,77.95,77.88,77.93,21571.0,70.633,70.6965,70.633,70.6783,21571.0
2015-06-22 15:15:00,77.94,77.95,77.91,77.92,13913.0,70.6874,70.6965,70.6602,70.6693,13913.0
2015-06-22 15:20:00,77.92,77.95,77.91,77.95,16700.0,70.6693,70.6965,70.6602,70.6965,16700.0
2015-06-22 15:25:00,77.94,77.95,77.93,77.93,15912.0,70.6874,70.6965,70.6783,70.6783,15912.0
2015-06-22 15:30:00,77.94,77.95,77.92,77.95,14804.0,70.6874,70.6965,70.6693,70.6965,14804.0
2015-06-22 15:35:00,77.94,77.95,77.9,77.9,29985.0,70.6874,70.6965,70.6511,70.6511,29985.0
2015-06-22 15:40:00,77.91,77.93,77.88,77.93,26023.0,70.6602,70.6783,70.633,70.6783,26023.0
2015-06-22 15:45:00,77.92,77.97,77.91,77.96,34616.0,70.6693,70.7146,70.6602,70.7056,34616.0
2015-06-22 15:50:00,77.96,77.97,77.88,77.88,24139.0,70.7056,70.7146,70.633,70.633,24139.0
2015-06-22 15:55:00,77.89,77.92,77.83,77.91,50174.0,70.6421,70.6693,70.5877,70.6602,50174.0
2015-06-23 09:30:00,77.8,77.99,77.71,77.87,30326.0,70.5604,70.7328,70.4788,70.6239,30326.0
2015-06-23 09:35:00,77.86,77.9,77.59,77.66,21749.0,70.6149,70.6511,70.37,70.4335,21749.0
2015-06-23 09:40:00,77.69,77.8,77.68,77.79,20251.0,70.4607,70.5604,70.4516,70.5514,20251.0
2015-06-23 09:45:00,77.77,77.77,77.61,77.63,18210.0,70.5332,70.5332,70.3881,70.4063,18210.0
2015-06-23 09:50:00,77.62,77.62,77.46,77.51,12877.0,70.3972,70.3972,70.2521,70.2974,12877.0
2015-06-23 09:55:00,77.52,77.54,77.39,77.39,17402.0,70.3065,70.3246,70.1886,70.1886,17402.0
2015-06-23 10:00:00,77.38,77.45,77.36,77.44,23372.0,70.1795,70.243,70.1614,70.2339,23372.0
2015-06-23 10:05:00,77.44,77.57,77.44,77.53,16270.0,70.2339,70.3518,70.2339,70.3156,16270.0
2015-06-23 10:10:00,77.56,77.64,77.51,77.63,52013.0,70.3428,70.4153,70.2974,70.4063,52013.0
2015-06-23 10:15:00,77.63,77.64,77.46,77.47,13998.0,70.4063,70.4153,70.2521,70.2612,13998.0
2015-06-23 10:20:00,77.45,77.48,77.42,77.46,7254.0,70.243,70.2702,70.2158,70.2521,7254.0
2015-06-23 10:25:00,77.46,77.48,77.38,77.4,11065.0,70.2521,70.2702,70.1795,70.1977,11065.0
2015-06-23 10:30:00,77.38,77.44,77.37,77.39,10025.0,70.1795,70.2339,70.1705,70.1886,10025.0
2015-06-23 10:35:00,77.4,77.41,77.34,77.34,13908.0,70.1977,70.2067,70.1432,70.1432,13908.0
2015-06-23 10:40:00,77.34,77.38,77.32,77.37,8648.0,70.1432,70.1795,70.1251,70.1705,8648.0
2015-06-23 10:45:00,77.37,77.4,77.33,77.39,23082.0,70.1705,70.1977,70.1342,70.1886,23082.0
2015-06-23 10:50:00,77.41,77.54,77.39,77.54,6991.0,70.2067,70.3246,70.1886,70.3246,6991.0
2015-06-23 10:55:00,77.56,77.56,77.5,77.53,3392.0,70.3428,70.3428,70.2884,70.3156,3392.0
2015-06-23 11:00:00,77.52,77.64,77.51,77.63,5250.0,70.3065,70.4153,70.2974,70.4063,5250.0
2015-06-23 11:05:00,77.63,77.71,77.61,77.69,5409.0,70.4063,70.4788,70.3881,70.4607,5409.0
2015-06-23 11:10:00,77.68,77.73,77.66,77.71,7986.0,70.4516,70.497,70.4335,70.4788,7986.0
2015-06-23 11:15:00,77.72,77.72,77.61,77.64,4991.0,70.4879,70.4879,70.3881,70.4153,4991.0
2015-06-23 11:20:00,77.64,77.65,77.58,77.61,5800.0,70.4153,70.4244,70.3609,70.3881,5800.0
2015-06-23 11:25:00,77.62,77.63,77.52,77.54,5154.0,70.3972,70.4063,70.3065,70.3246,5154.0
2015-06-23 11:30:00,77.54,77.56,77.52,77.55,3000.0,70.3246,70.3428,70.3065,70.3337,3000.0
2015-06-23 11:35:00,77.56,77.57,77.48,77.48,10419.0,70.3428,70.3518,70.2702,70.2702,10419.0
2015-06-23 11:40:00,77.49,77.56,77.49,77.51,8374.0,70.2793,70.3428,70.2793,70.2974,8374.0
2015-06-23 11:45:00,77.51,77.55,77.5,77.55,5654.0,70.2974,70.3337,70.2884,70.3337,5654.0
2015-06-23 11:50:00,77.57,77.57,77.52,77.53,7577.0,70.3518,70.3518,70.3065,70.3156,7577.0
2015-06-23 11:55:00,77.54,77.59,77.52,77.58,5391.0,70.3246,70.37,70.3065,70.3609,5391.0
2015-06-23 12:00:00,77.58,77.58,77.51,77.52,11718.0,70.3609,70.3609,70.2974,70.3065,11718.0
2015-06-23 12:05:00,77.52,77.54,77.48,77.52,10266.0,70.3065,70.3246,70.2702,70.3065,10266.0
2015-06-23 12:10:00,77.51,77.52,77.5,77.51,6287.0,70.2974,70.3065,70.2884,70.2974,6287.0
2015-06-23 12:15:00,77.52,77.55,77.5,77.5,4525.0,70.3065,70.3337,70.2884,70.2884,4525.0
2015-06-23 12:20:00,77.5,77.5,77.47,77.49,3100.0,70.2884,70.2884,70.2612,70.2793,3100.0
2015-06-23 12:25:00,77.49,77.52,77.48,77.5,3916.0,70.2793,70.3065,70.2702,70.2884,3916.0
2015-06-23 12:30:00,77.48,77.49,77.46,77.49,2200.0,70.2702,70.2793,70.2521,70.2793,2200.0
2015-06-23 12:35:00,77.5,77.51,77.46,77.51,8357.0,70.2884,70.2974,70.2521,70.2974,8357.0
2015-06-23 12:40:00,77.5,77.54,77.5,77.52,2251.0,70.2884,70.3246,70.2884,70.3065,2251.0
2015-06-23 12:45:00,77.51,77.55,77.48,77.53,5355.0,70.2974,70.3337,70.2702,70.3156,5355.0
2015-06-23 12:50:00,77.53,77.55,77.52,77.54,6042.0,70.3156,70.3337,70.3065,70.3246,6042.0
2015-06-23 12:55:00,77.54,77.54,77.5,77.53,2886.0,70.3246,70.3246,70.2884,70.3156,2886.0
2015-06-23 13:00:00,77.53,77.53,77.5,77.51,4700.0,70.3156,70.3156,70.2884,70.2974,4700.0
2015-06-23 13:05:00,77.51,77.52,77.48,77.48,4049.0,70.2974,70.3065,70.2702,70.2702,4049.0
2015-06-23 13:10:00,77.48,77.52,77.48,77.5,7814.0,70.2702,70.3065,70.2702,70.2884,7814.0
2015-06-23 13:15:00,77.5,77.53,77.49,77.51,7791.0,70.2884,70.3156,70.2793,70.2974,7791.0
2015-06-23 13:20:00,77.5,77.51,77.47,77.48,8749.0,70.2884,70.2974,70.2612,70.2702,8749.0
2015-06-23 13:25:00,77.47,77.48,77.45,77.45,7059.0,70.2612,70.2702,70.243,70.243,7059.0
2015-06-23 13:30:00,77.46,77.47,77.42,77.44,16447.0,70.2521,70.2612,70.2158,70.2339,16447.0
2015-06-23 13:35:00,77.44,77.5,77.44,77.48,7400.0,70.2339,70.2884,70.2339,70.2702,7400.0
2015-06-23 13:40:00,77.48,77.54,77.48,77.52,6950.0,70.2702,70.3246,70.2702,70.3065,6950.0
2015-06-23 13:45:00,77.5,77.55,77.48,77.49,14942.0,70.2884,70.3337,70.2702,70.2793,14942.0
2015-06-23 13:50:00,77.53,77.57,77.53,77.57,1907.0,70.3156,70.3518,70.3156,70.3518,1907.0
2015-06-23 13:55:00,77.57,77.61,77.56,77.61,3920.0,70.3518,70.3881,70.3428,70.3881,3920.0
2015-06-23 14:00:00,77.6,77.65,77.6,77.63,6260.0,70.3791,70.4244,70.3791,70.4063,6260.0
2015-06-23 14:05:00,77.64,77.64,77.59,77.61,2600.0,70.4153,70.4153,70.37,70.3881,2600.0
2015-06-23 14:10:00,77.59,77.66,77.59,77.66,3900.0,70.37,70.4335,70.37,70.4335,3900.0
2015-06-23 14:15:00,77.64,77.64,77.61,77.61,4116.0,70.4153,70.4153,70.3881,70.3881,4116.0
2015-06-23 14:20:00,77.65,77.7,77.65,77.69,9300.0,70.4244,70.4697,70.4244,70.4607,9300.0
2015-06-23 14:25:00,77.69,77.7,77.66,77.69,7724.0,70.4607,70.4697,70.4335,70.4607,7724.0
2015-06-23 14:30:00,77.69,77.7,77.67,77.69,9011.0,70.4607,70.4697,70.4425,70.4607,9011.0
2015-06-23 14:35:00,77.68,77.78,77.66,77.74,13168.0,70.4516,70.5423,70.4335,70.506,13168.0
2015-06-23 14:40:00,77.73,77.79,77.73,77.75,4878.0,70.497,70.5514,70.497,70.5151,4878.0
2015-06-23 14:45:00,77.76,77.78,77.75,77.76,10654.0,70.5242,70.5423,70.5151,70.5242,10654.0
2015-06-23 14:50:00,77.75,77.81,77.73,77.81,17829.0,70.5151,70.5695,70.497,70.5695,17829.0
2015-06-23 14:55:00,77.81,77.82,77.75,77.81,22766.0,70.5695,70.5786,70.5151,70.5695,22766.0
2015-06-23 15:00:00,77.81,77.81,77.75,77.75,4200.0,70.5695,70.5695,70.5151,70.5151,4200.0
2015-06-23 15:05:00,77.73,77.82,77.72,77.8,20128.0,70.497,70.5786,70.4879,70.5604,20128.0
2015-06-23 15:10:00,77.8,77.81,77.77,77.78,15510.0,70.5604,70.5695,70.5332,70.5423,15510.0
2015-06-23 15:15:00,77.78,77.79,77.75,77.75,8100.0,70.5423,70.5514,70.5151,70.5151,8100.0
2015-06-23 15:20:00,77.75,77.77,77.67,77.73,37005.0,70.5151,70.5332,70.4425,70.497,37005.0
2015-06-23 15:25:00,77.74,77.81,77.74,77.76,15357.0,70.506,70.5695,70.506,70.5242,15357.0
2015-06-23 15:30:00,77.76,77.77,77.72,77.75,19479.0,70.5242,70.5332,70.4879,70.5151,19479.0
2015-06-23 15:35:00,77.74,77.75,77.71,77.73,20633.0,70.506,70.5151,70.4788,70.497,20633.0
2015-06-23 15:40:00,77.73,77.73,77.67,77.67,19262.0,70.497,70.497,70.4425,70.4425,19262.0
2015-06-23 15:45:00,77.68,77.7,77.67,77.67,26219.0,70.4516,70.4697,70.4425,70.4425,26219.0
2015-06-23 15:50:00,77.67,77.67,77.64,77.67,30637.0,70.4425,70.4425,70.4153,70.4425,30637.0
2015-06-23 15:55:00,77.67,77.69,77.57,77.59,111435.0,70.4425,70.4607,70.3518,70.37,111435.0
2015-06-24 09:30:00,77.57,77.57,77.3,77.31,15240.0,70.3518,70.3518,70.107,70.116,15240.0
2015-06-24 09:35:00,77.31,77.59,77.3,77.34,19321.0,70.116,70.37,70.107,70.1432,19321.0
2015-06-24 09:40:00,77.3,77.4,77.26,77.34,18753.0,70.107,70.1977,70.0707,70.1432,18753.0
2015-06-24 09:45:00,77.38,77.59,77.35,77.54,24741.0,70.1795,70.37,70.1523,70.3246,24741.0
2015-06-24 09:50:00,77.56,77.62,77.39,77.45,20273.0,70.3428,70.3972,70.1886,70.243,20273.0
2015-06-24 09:55:00,77.44,77.44,77.29,77.36,9378.0,70.2339,70.2339,70.0979,70.1614,9378.0
2015-06-24 10:00:00,77.38,77.47,77.37,77.37,15668.0,70.1795,70.2612,70.1705,70.1705,15668.0
2015-06-24 10:05:00,77.37,77.38,77.26,77.31,25611.0,70.1705,70.1795,70.0707,70.116,25611.0
2015-06-24 10:10:00,77.3,77.4,77.27,77.4,22010.0,70.107,70.1977,70.0798,70.1977,22010.0
2015-06-24 10:15:00,77.4,77.4,77.3,77.31,34545.0,70.1977,70.1977,70.107,70.116,34545.0
2015-06-24 10:20:00,77.3,77.35,77.29,77.32,11108.0,70.107,70.1523,70.0979,70.1251,11108.0
2015-06-24 10:25:00,77.34,77.51,77.34,77.47,14849.0,70.1432,70.2974,70.1432,70.2612,14849.0
2015-06-24 10:30:00,77.49,77.54,77.44,77.44,13218.0,70.2793,70.3246,70.2339,70.2339,13218.0
2015-06-24 10:35:00,77.43,77.43,77.34,77.34,12727.0,70.2249,70.2249,70.1432,70.1432,12727.0
2015-06-24 10:40:00,77.34,77.41,77.33,77.39,7110.0,70.1432,70.2067,70.1342,70.1886,7110.0
2015-06-24 10:45:00,77.36,77.41,77.34,77.39,11605.0,70.1614,70.2067,70.1432,70.1886,11605.0
2015-06-24 10:50:00,77.38,77.43,77.37,77.43,11556.0,70.1795,70.2249,70.1705,70.2249,11556.0
2015-06-24 10:55:00,77.45,77.45,77.4,77.44,6600.0,70.243,70.243,70.1977,70.2339,6600.0
2015-06-24 11:00:00,77.44,77.44,77.35,77.39,13051.0,70.2339,70.2339,70.1523,70.1886,13051.0
2015-06-24 11:05:00,77.4,77.46,77.39,77.41,9613.0,70.1977,70.2521,70.1886,70.2067,9613.0
2015-06-24 11:10:00,77.43,77.46,77.36,77.44,11527.0,70.2249,70.2521,70.1614,70.2339,11527.0
2015-06-24 11:15:00,77.44,77.44,77.37,77.41,10318.0,70.2339,70.2339,70.1705,70.2067,10318.0
2015-06-24 11:20:00,77.4,77.42,77.37,77.4,13630.0,70.1977,70.2158,70.1705,70.1977,13630.0
2015-06-24 11:25:00,77.39,77.43,77.38,77.43,9625.0,70.1886,70.2249,70.1795,70.2249,9625.0
2015-06-24 11:30:00,77.43,77.44,77.37,77.37,10044.0,70.2249,70.2339,70.1705,70.1705,10044.0
2015-06-24 11:35:00,77.38,77.42,77.37,77.39,11792.0,70.1795,70.2158,70.1705,70.1886,11792.0
2015-06-24 11:40:00,77.39,77.46,77.37,77.46,15702.0,70.1886,70.2521,70.1705,70.2521,15702.0
2015-06-24 11:45:00,77.46,77.47,77.43,77.44,8760.0,70.2521,70.2612,70.2249,70.2339,8760.0
2015-06-24 11:50:00,77.44,77.48,77.42,77.42,11309.0,70.2339,70.2702,70.2158,70.2158,11309.0
2015-06-24 11:55:00,77.41,77.41,77.33,77.34,12429.0,70.2067,70.2067,70.1342,70.1432,12429.0
2015-06-24 12:00:00,77.33,77.34,77.29,77.3,25200.0,70.1342,70.1432,70.0979,70.107,25200.0
2015-06-24 12:05:00,77.29,77.3,77.23,77.23,3600.0,70.0979,70.107,70.0435,70.0435,3600.0
2015-06-24 12:10:00,77.23,77.29,77.19,77.28,10100.0,70.0435,70.0979,70.0072,70.0888,10100.0
2015-06-24 12:15:00,77.27,77.27,77.18,77.18,11100.0,70.0798,70.0798,69.9981,69.9981,11100.0
2015-06-24 12:20:00,77.18,77.18,77.11,77.15,8800.0,69.9981,69.9981,69.9347,69.9709,8800.0
2015-06-24 12:25:00,77.14,77.14,77.08,77.09,16410.0,69.9619,69.9619,69.9074,69.9165,16410.0
2015-06-24 12:30:00,77.08,77.09,77.02,77.02,14203.0,69.9074,69.9165,69.853,69.853,14203.0
2015-06-24 12:35:00,77.02,77.02,76.98,77.01,21445.0,69.853,69.853,69.8167,69.844,21445.0
2015-06-24 12:40:00,77.0,77.01,76.98,76.98,16587.0,69.8349,69.844,69.8167,69.8167,16587.0
2015-06-24 12:45:00,76.98,77.01,76.92,77.0,17562.0,69.8167,69.844,69.7623,69.8349,17562.0
2015-06-24 12:50:00,77.0,77.0,76.96,76.96,13374.0,69.8349,69.8349,69.7986,69.7986,13374.0
2015-06-24 12:55:00,76.97,76.99,76.96,76.99,2784.0,69.8077,69.8258,69.7986,69.8258,2784.0
2015-06-24 13:00:00,76.99,77.0,76.93,76.93,22200.0,69.8258,69.8349,69.7714,69.7714,22200.0
2015-06-24 13:05:00,76.94,76.95,76.93,76.95,6391.0,69.7805,69.7895,69.7714,69.7895,6391.0
2015-06-24 13:10:00,76.93,76.93,76.81,76.91,23745.0,69.7714,69.7714,69.6626,69.7533,23745.0
2015-06-24 13:15:00,76.91,76.91,76.87,76.87,14495.0,69.7533,69.7533,69.717,69.717,14495.0
2015-06-24 13:20:00,76.86,76.87,76.81,76.86,33647.0,69.7079,69.717,69.6626,69.7079,33647.0
2015-06-24 13:25:00,76.85,76.88,76.75,76.88,136120.0,69.6988,69.7261,69.6081,69.7261,136120.0
2015-06-24 13:30:00,76.87,76.87,76.74,76.75,22687.0,69.717,69.717,69.5991,69.6081,22687.0
2015-06-24 13:35:00,76.76,76.78,76.75,76.77,16183.0,69.6172,69.6354,69.6081,69.6263,16183.0
2015-06-24 13:40:00,76.77,76.79,76.61,76.69,46926.0,69.6263,69.6444,69.4812,69.5537,46926.0
2015-06-24 13:45:00,76.69,76.73,76.67,76.71,15395.0,69.5537,69.59,69.5356,69.5719,15395.0
2015-06-24 13:50:00,76.71,76.75,76.71,76.72,40613.0,69.5719,69.6081,69.5719,69.5809,40613.0
2015-06-24 13:55:00,76.72,76.77,76.72,76.77,15736.0,69.5809,69.6263,69.5809,69.6263,15736.0
2015-06-24 14:00:00,76.77,76.78,76.75,76.76,12719.0,69.6263,69.6354,69.6081,69.6172,12719.0
2015-06-24 14:05:00,76.75,76.76,76.71,76.74,16582.0,69.6081,69.6172,69.5719,69.5991,16582.0
2015-06-24 14:10:00,76.73,76.74,76.65,76.65,11348.0,69.59,69.5991,69.5175,69.5175,11348.0
2015-06-24 14:15:00,76.66,76.67,76.53,76.53,12072.0,69.5265,69.5356,69.4086,69.4086,12072.0
2015-06-24 14:20:00,76.55,76.63,76.55,76.63,4855.0,69.4268,69.4993,69.4268,69.4993,4855.0
2015-06-24 14:25:00,76.63,76.66,76.6,76.6,16613.0,69.4993,69.5265,69.4721,69.4721,16613.0
2015-06-24 14:30:00,76.61,76.65,76.57,76.65,16913.0,69.4812,69.5175,69.4449,69.5175,16913.0
2015-06-24 14:35:00,76.64,76.77,76.63,76.77,15590.0,69.5084,69.6263,69.4993,69.6263,15590.0
2015-06-24 14:40:00,76.78,76.78,76.75,76.77,7107.0,69.6354,69.6354,69.6081,69.6263,7107.0
2015-06-24 14:45:00,76.76,76.77,76.75,76.77,15821.0,69.6172,69.6263,69.6081,69.6263,15821.0
2015-06-24 14:50:00,76.77,76.86,76.76,76.8,21913.0,69.6263,69.7079,69.6172,69.6535,21913.0
2015-06-24 14:55:00,76.79,76.8,76.75,76.76,16689.0,69.6444,69.6535,69.6081,69.6172,16689.0
2015-06-24 15:00:00,76.78,76.78,76.71,76.71,25208.0,69.6354,69.6354,69.5719,69.5719,25208.0
2015-06-24 15:05:00,76.7,76.7,76.54,76.56,25862.0,69.5628,69.5628,69.4177,69.4358,25862.0
2015-06-24 15:10:00,76.57,76.59,76.55,76.55,57280.0,69.4449,69.463,69.4268,69.4268,57280.0
2015-06-24 15:15:00,76.55,76.55,76.45,76.45,43331.0,69.4268,69.4268,69.3361,69.3361,43331.0
2015-06-24 15:20:00,76.45,76.47,76.37,76.39,65524.0,69.3361,69.3542,69.2635,69.2816,65524.0
2015-06-24 15:25:00,76.37,76.42,76.37,76.39,71480.0,69.2635,69.3089,69.2635,69.2816,71480.0
2015-06-24 15:30:00,76.39,76.4,76.37,76.38,52016.0,69.2816,69.2907,69.2635,69.2726,52016.0
2015-06-24 15:35:00,76.38,76.39,76.29,76.29,61814.0,69.2726,69.2816,69.191,69.191,61814.0
2015-06-24 15:40:00,76.29,76.33,76.24,76.33,63860.0,69.191,69.2272,69.1456,69.2272,63860.0
2015-06-24 15:45:00,76.33,76.4,76.3,76.39,66655.0,69.2272,69.2907,69.2,69.2816,66655.0
2015-06-24 15:50:00,76.39,76.44,76.34,76.43,69676.0,69.2816,69.327,69.2363,69.3179,69676.0
2015-06-24 15:55:00,76.43,76.48,76.37,76.37,108268.0,69.3179,69.3633,69.2635,69.2635,108268.0
2015-06-25 09:30:00,76.44,76.7,76.15,76.19,53884.0,69.327,69.5628,69.064,69.1003,53884.0
2015-06-25 09:35:00,76.2,76.41,76.2,76.35,16984.0,69.1093,69.2998,69.1093,69.2454,16984.0
2015-06-25 09:40:00,76.38,76.6,76.18,76.56,39327.0,69.2726,69.4721,69.0912,69.4358,39327.0
2015-06-25 09:45:00,76.6,76.61,76.44,76.47,14130.0,69.4721,69.4812,69.327,69.3542,14130.0
2015-06-25 09:50:00,76.45,76.66,76.45,76.66,5259.0,69.3361,69.5265,69.3361,69.5265,5259.0
2015-06-25 09:55:00,76.65,76.77,76.64,76.71,20930.0,69.5175,69.6263,69.5084,69.5719,20930.0
2015-06-25 10:00:00,76.71,76.86,76.71,76.81,20767.0,69.5719,69.7079,69.5719,69.6626,20767.0
2015-06-25 10:05:00,76.79,76.79,76.57,76.62,13955.0,69.6444,69.6444,69.4449,69.4902,13955.0
2015-06-25 10:10:00,76.63,76.66,76.6,76.65,5885.0,69.4993,69.5265,69.4721,69.5175,5885.0
2015-06-25 10:15:00,76.62,76.64,76.58,76.62,6900.0,69.4902,69.5084,69.454,69.4902,6900.0
2015-06-25 10:20:00,76.59,76.69,76.58,76.68,8100.0,69.463,69.5537,69.454,69.5447,8100.0
2015-06-25 10:25:00,76.7,76.79,76.7,76.78,9271.0,69.5628,69.6444,69.5628,69.6354,9271.0
2015-06-25 10:30:00,76.8,76.8,76.71,76.71,11450.0,69.6535,69.6535,69.5719,69.5719,11450.0
2015-06-25 10:35:00,76.71,76.72,76.58,76.6,35428.0,69.5719,69.5809,69.454,69.4721,35428.0
2015-06-25 10:40:00,76.61,76.65,76.6,76.64,10136.0,69.4812,69.5175,69.4721,69.5084,10136.0
2015-06-25 10:45:00,76.63,76.63,76.56,76.56,13692.0,69.4993,69.4993,69.4358,69.4358,13692.0
2015-06-25 10:50:00,76.58,76.59,76.56,76.59,10343.0,69.454,69.463,69.4358,69.463,10343.0
2015-06-25 10:55:00,76.59,76.6,76.56,76.57,6362.0,69.463,69.4721,69.4358,69.4449,6362.0
2015-06-25 11:00:00,76.57,76.6,76.51,76.52,15118.0,69.4449,69.4721,69.3905,69.3996,15118.0
2015-06-25 11:05:00,76.51,76.57,76.49,76.55,9533.0,69.3905,69.4449,69.3723,69.4268,9533.0
2015-06-25 11:10:00,76.55,76.63,76.54,76.54,4329.0,69.4268,69.4993,69.4177,69.4177,4329.0
2015-06-25 11:15:00,76.54,76.6,76.52,76.59,6459.0,69.4177,69.4721,69.3996,69.463,6459.0
2015-06-25 11:20:00,76.58,76.59,76.54,76.59,4000.0,69.454,69.463,69.4177,69.463,4000.0
2015-06-25 11:25:00,76.61,76.62,76.55,76.59,4551.0,69.4812,69.4902,69.4268,69.463,4551.0
2015-06-25 11:30:00,76.61,76.65,76.6,76.63,2906.0,69.4812,69.5175,69.4721,69.4993,2906.0
2015-06-25 11:35:00,76.61,76.62,76.55,76.57,6986.0,69.4812,69.4902,69.4268,69.4449,6986.0
2015-06-25 11:40:00,76.57,76.6,76.57,76.59,5567.0,69.4449,69.4721,69.4449,69.463,5567.0
2015-06-25 11:45:00,76.58,76.58,76.55,76.57,2700.0,69.454,69.454,69.4268,69.4449,2700.0
2015-06-25 11:50:00,76.57,76.61,76.56,76.59,2820.0,69.4449,69.4812,69.4358,69.463,2820.0
2015-06-25 11:55:00,76.58,76.59,76.54,76.56,3937.0,69.454,69.463,69.4177,69.4358,3937.0
2015-06-25 12:00:00,76.56,76.56,76.52,76.53,12625.0,69.4358,69.4358,69.3996,69.4086,12625.0
2015-06-25 12:05:00,76.53,76.54,76.45,76.45,2603.0,69.4086,69.4177,69.3361,69.3361,2603.0
2015-06-25 12:10:00,76.44,76.46,76.43,76.45,3446.0,69.327,69.3451,69.3179,69.3361,3446.0
2015-06-25 12:15:00,76.44,76.44,76.39,76.41,4928.0,69.327,69.327,69.2816,69.2998,4928.0
2015-06-25 12:20:00,76.41,76.41,76.36,76.4,3963.0,69.2998,69.2998,69.2544,69.2907,3963.0
2015-06-25 12:25:00,76.39,76.45,76.36,76.38,22576.0,69.2816,69.3361,69.2544,69.2726,22576.0
2015-06-25 12:30:00,76.39,76.42,76.3,76.42,55272.0,69.2816,69.3089,69.2,69.3089,55272.0
2015-06-25 12:35:00,76.43,76.43,76.32,76.35,18832.0,69.3179,69.3179,69.2182,69.2454,18832.0
2015-06-25 12:40:00,76.35,76.42,76.35,76.39,3300.0,69.2454,69.3089,69.2454,69.2816,3300.0
2015-06-25 12:45:00,76.41,76.43,76.4,76.4,2664.0,69.2998,69.3179,69.2907,69.2907,2664.0
2015-06-25 12:50:00,76.42,76.46,76.39,76.44,8479.0,69.3089,69.3451,69.2816,69.327,8479.0
2015-06-25 12:55:00,76.43,76.47,76.42,76.47,5259.0,69.3179,69.3542,69.3089,69.3542,5259.0
2015-06-25 13:00:00,76.46,76.46,76.42,76.43,13717.0,69.3451,69.3451,69.3089,69.3179,13717.0
2015-06-25 13:05:00,76.45,76.45,76.39,76.42,4500.0,69.3361,69.3361,69.2816,69.3089,4500.0
2015-06-25 13:10:00,76.41,76.46,76.4,76.46,5948.0,69.2998,69.3451,69.2907,69.3451,5948.0
2015-06-25 13:15:00,76.46,76.46,76.42,76.44,2373.0,69.3451,69.3451,69.3089,69.327,2373.0
2015-06-25 13:20:00,76.44,76.45,76.42,76.44,5300.0,69.327,69.3361,69.3089,69.327,5300.0
2015-06-25 13:25:00,76.45,76.51,76.45,76.49,6307.0,69.3361,69.3905,69.3361,69.3723,6307.0
2015-06-25 13:30:00,76.49,76.49,76.44,76.47,11530.0,69.3723,69.3723,69.327,69.3542,11530.0
2015-06-25 13:35:00,76.49,76.49,76.38,76.43,12953.0,69.3723,69.3723,69.2726,69.3179,12953.0
2015-06-25 13:40:00,76.41,76.45,76.39,76.39,5390.0,69.2998,69.3361,69.2816,69.2816,5390.0
2015-06-25 13:45:00,76.42,76.45,76.37,76.39,7600.0,69.3089,69.3361,69.2635,69.2816,7600.0
2015-06-25 13:50:00,76.4,76.41,76.36,76.4,7600.0,69.2907,69.2998,69.2544,69.2907,7600.0
2015-06-25 13:55:00,76.41,76.41,76.34,76.36,7715.0,69.2998,69.2998,69.2363,69.2544,7715.0
2015-06-25 14:00:00,76.36,76.36,76.24,76.25,11048.0,69.2544,69.2544,69.1456,69.1547,11048.0
2015-06-25 14:05:00,76.25,76.25,76.18,76.22,8730.0,69.1547,69.1547,69.0912,69.1275,8730.0
2015-06-25 14:10:00,76.21,76.24,76.2,76.24,14470.0,69.1184,69.1456,69.1093,69.1456,14470.0
2015-06-25 14:15:00,76.25,76.31,76.24,76.3,8524.0,69.1547,69.2091,69.1456,69.2,8524.0
2015-06-25 14:20:00,76.29,76.29,76.22,76.24,6600.0,69.191,69.191,69.1275,69.1456,6600.0
2015-06-25 14:25:00,76.24,76.24,76.17,76.19,17666.0,69.1456,69.1456,69.0821,69.1003,17666.0
2015-06-25 14:30:00,76.18,76.18,76.11,76.12,5200.0,69.0912,69.0912,69.0277,69.0368,5200.0
2015-06-25 14:35:00,76.13,76.15,76.1,76.11,16946.0,69.0458,69.064,69.0186,69.0277,16946.0
2015-06-25 14:40:00,76.12,76.17,76.1,76.16,8713.0,69.0368,69.0821,69.0186,69.0731,8713.0
2015-06-25 14:45:00,76.15,76.18,76.14,76.17,7472.0,69.064,69.0912,69.0549,69.0821,7472.0
2015-06-25 14:50:00,76.17,76.22,76.13,76.21,19072.0,69.0821,69.1275,69.0458,69.1184,19072.0
2015-06-25 14:55:00,76.22,76.25,76.17,76.24,8569.0,69.1275,69.1547,69.0821,69.1456,8569.0
2015-06-25 15:00:00,76.23,76.31,76.2,76.31,15868.0,69.1365,69.2091,69.1093,69.2091,15868.0
2015-06-25 15:05:00,76.31,76.35,76.26,76.35,33750.0,69.2091,69.2454,69.1637,69.2454,33750.0
2015-06-25 15:10:00,76.35,76.35,76.3,76.31,5900.0,69.2454,69.2454,69.2,69.2091,5900.0
2015-06-25 15:15:00,76.32,76.38,76.29,76.38,16291.0,69.2182,69.2726,69.191,69.2726,16291.0
2015-06-25 15:20:00,76.39,76.4,76.37,76.37,12918.0,69.2816,69.2907,69.2635,69.2635,12918.0
2015-06-25 15:25:00,76.37,76.38,76.35,76.36,15298.0,69.2635,69.2726,69.2454,69.2544,15298.0
2015-06-25 15:30:00,76.36,76.36,76.32,76.32,14687.0,69.2544,69.2544,69.2182,69.2182,14687.0
2015-06-25 15:35:00,76.31,76.31,76.25,76.28,19915.0,69.2091,69.2091,69.1547,69.1819,19915.0
2015-06-25 15:40:00,76.27,76.29,76.25,76.26,21813.0,69.1728,69.191,69.1547,69.1637,21813.0
2015-06-25 15:45:00,76.27,76.36,76.26,76.35,47726.0,69.1728,69.2544,69.1637,69.2454,47726.0
2015-06-25 15:50:00,76.34,76.4,76.3,76.3,60799.0,69.2363,69.2907,69.2,69.2,60799.0
2015-06-25 15:55:00,76.3,76.31,76.16,76.16,121174.0,69.2,69.2091,69.0731,69.0731,121174.0
2015-06-26 09:30:00,76.54,76.65,76.21,76.28,29399.0,69.4177,69.5175,69.1184,69.1819,29399.0
2015-06-26 09:35:00,76.34,76.37,76.16,76.18,14209.0,69.2363,69.2635,69.0731,69.0912,14209.0
2015-06-26 09:40:00,76.22,76.4,76.18,76.32,29061.0,69.1275,69.2907,69.0912,69.2182,29061.0
2015-06-26 09:45:00,76.34,76.37,76.26,76.3,10823.0,69.2363,69.2635,69.1637,69.2,10823.0
2015-06-26 09:50:00,76.31,76.33,76.21,76.26,10388.0,69.2091,69.2272,69.1184,69.1637,10388.0
2015-06-26 09:55:00,76.29,76.41,76.28,76.41,7628.0,69.191,69.2998,69.1819,69.2998,7628.0
2015-06-26 10:00:00,76.38,76.61,76.38,76.61,30559.0,69.2726,69.4812,69.2726,69.4812,30559.0
2015-06-26 10:05:00,76.61,76.63,76.56,76.62,8870.0,69.4812,69.4993,69.4358,69.4902,8870.0
2015-06-26 10:10:00,76.6,76.62,76.51,76.61,8456.0,69.4721,69.4902,69.3905,69.4812,8456.0
2015-06-26 10:15:00,76.62,76.65,76.57,76.58,11647.0,69.4902,69.5175,69.4449,69.454,11647.0
2015-06-26 10:20:00,76.58,76.6,76.47,76.48,7808.0,69.454,69.4721,69.3542,69.3633,7808.0
2015-06-26 10:25:00,76.49,76.59,76.48,76.59,3300.0,69.3723,69.463,69.3633,69.463,3300.0
2015-06-26 10:30:00,76.6,76.68,76.6,76.65,26485.0,69.4721,69.5447,69.4721,69.5175,26485.0
2015-06-26 10:35:00,76.63,76.69,76.62,76.64,8138.0,69.4993,69.5537,69.4902,69.5084,8138.0
2015-06-26 10:40:00,76.66,76.66,76.54,76.55,5940.0,69.5265,69.5265,69.4177,69.4268,5940.0
2015-06-26 10:45:00,76.54,76.56,76.5,76.52,7918.0,69.4177,69.4358,69.3814,69.3996,7918.0
2015-06-26 10:50:00,76.47,76.51,76.43,76.45,2800.0,69.3542,69.3905,69.3179,69.3361,2800.0
2015-06-26 10:55:00,76.42,76.46,76.36,76.37,8109.0,69.3089,69.3451,69.2544,69.2635,8109.0
2015-06-26 11:00:00,76.38,76.49,76.34,76.48,18500.0,69.2726,69.3723,69.2363,69.3633,18500.0
2015-06-26 11:05:00,76.48,76.59,76.46,76.59,13600.0,69.3633,69.463,69.3451,69.463,13600.0
2015-06-26 11:10:00,76.59,76.64,76.55,76.61,10055.0,69.463,69.5084,69.4268,69.4812,10055.0
2015-06-26 11:15:00,76.61,76.7,76.58,76.64,39569.0,69.4812,69.5628,69.454,69.5084,39569.0
2015-06-26 11:20:00,76.65,76.75,76.65,76.75,18157.0,69.5175,69.6081,69.5175,69.6081,18157.0
2015-06-26 11:25:00,76.75,76.76,76.69,76.71,28000.0,69.6081,69.6172,69.5537,69.5719,28000.0
2015-06-26 11:30:00,76.71,76.72,76.62,76.65,25499.0,69.5719,69.5809,69.4902,69.5175,25499.0
2015-06-26 11:35:00,76.67,76.74,76.62,76.73,15409.0,69.5356,69.5991,69.4902,69.59,15409.0
2015-06-26 11:40:00,76.75,76.75,76.68,76.7,23466.0,69.6081,69.6081,69.5447,69.5628,23466.0
2015-06-26 11:45:00,76.69,76.69,76.66,76.68,5136.0,69.5537,69.5537,69.5265,69.5447,5136.0
2015-06-26 11:50:00,76.67,76.7,76.6,76.66,12256.0,69.5356,69.5628,69.4721,69.5265,12256.0
2015-06-26 11:55:00,76.66,76.66,76.6,76.62,6350.0,69.5265,69.5265,69.4721,69.4902,6350.0
2015-06-26 12:00:00,76.62,76.67,76.6,76.65,6300.0,69.4902,69.5356,69.4721,69.5175,6300.0
2015-06-26 12:05:00,76.66,76.7,76.66,76.7,3900.0,69.5265,69.5628,69.5265,69.5628,3900.0
2015-06-26 12:10:00,76.7,76.73,76.67,76.7,8814.0,69.5628,69.59,69.5356,69.5628,8814.0
2015-06-26 12:15:00,76.7,76.75,76.69,76.73,8764.0,69.5628,69.6081,69.5537,69.59,8764.0
2015-06-26 12:20:00,76.75,76.79,76.72,76.73,7066.0,69.6081,69.6444,69.5809,69.59,7066.0
2015-06-26 12:25:00,76.74,76.79,76.74,76.78,5553.0,69.5991,69.6444,69.5991,69.6354,5553.0
2015-06-26 12:30:00,76.79,76.79,76.62,76.64,5600.0,69.6444,69.6444,69.4902,69.5084,5600.0
2015-06-26 12:35:00,76.64,76.64,76.56,76.56,6943.0,69.5084,69.5084,69.4358,69.4358,6943.0
2015-06-26 12:40:00,76.57,76.59,76.5,76.5,10571.0,69.4449,69.463,69.3814,69.3814,10571.0
2015-06-26 12:45:00,76.52,76.54,76.49,76.5,10907.0,69.3996,69.4177,69.3723,69.3814,10907.0
2015-06-26 12:50:00,76.5,76.56,76.45,76.45,10826.0,69.3814,69.4358,69.3361,69.3361,10826.0
2015-06-26 12:55:00,76.45,76.48,76.39,76.4,10927.0,69.3361,69.3633,69.2816,69.2907,10927.0
2015-06-26 13:00:00,76.42,76.49,76.39,76.47,14854.0,69.3089,69.3723,69.2816,69.3542,14854.0
2015-06-26 13:05:00,76.46,76.49,76.45,76.46,7100.0,69.3451,69.3723,69.3361,69.3451,7100.0
2015-06-26 13:10:00,76.45,76.46,76.33,76.35,19007.0,69.3361,69.3451,69.2272,69.2454,19007.0
2015-06-26 13:15:00,76.34,76.39,76.33,76.35,8904.0,69.2363,69.2816,69.2272,69.2454,8904.0
2015-06-26 13:20:00,76.36,76.43,76.35,76.43,14800.0,69.2544,69.3179,69.2454,69.3179,14800.0
2015-06-26 13:25:00,76.41,76.49,76.4,76.49,8072.0,69.2998,69.3723,69.2907,69.3723,8072.0
2015-06-26 13:30:00,76.47,76.48,76.46,76.48,1000.0,69.3542,69.3633,69.3451,69.3633,1000.0
2015-06-26 13:35:00,76.47,76.48,76.44,76.48,3864.0,69.3542,69.3633,69.327,69.3633,3864.0
2015-06-26 13:40:00,76.49,76.6,76.49,76.58,5600.0,69.3723,69.4721,69.3723,69.454,5600.0
2015-06-26 13:45:00,76.58,76.58,76.51,76.51,4194.0,69.454,69.454,69.3905,69.3905,4194.0
2015-06-26 13:50:00,76.52,76.55,76.5,76.52,6200.0,69.3996,69.4268,69.3814,69.3996,6200.0
2015-06-26 13:55:00,76.54,76.54,76.5,76.51,3345.0,69.4177,69.4177,69.3814,69.3905,3345.0
2015-06-26 14:00:00,76.51,76.54,76.49,76.49,7535.0,69.3905,69.4177,69.3723,69.3723,7535.0
2015-06-26 14:05:00,76.48,76.51,76.42,76.44,37225.0,69.3633,69.3905,69.3089,69.327,37225.0
2015-06-26 14:10:00,76.44,76.47,76.42,76.46,11610.0,69.327,69.3542,69.3089,69.3451,11610.0
2015-06-26 14:15:00,76.48,76.48,76.39,76.4,35504.0,69.3633,69.3633,69.2816,69.2907,35504.0
2015-06-26 14:20:00,76.42,76.46,76.42,76.45,4910.0,69.3089,69.3451,69.3089,69.3361,4910.0
2015-06-26 14:25:00,76.44,76.51,76.44,76.51,11455.0,69.327,69.3905,69.327,69.3905,11455.0
2015-06-26 14:30:00,76.52,76.53,76.46,76.47,14136.0,69.3996,69.4086,69.3451,69.3542,14136.0
2015-06-26 14:35:00,76.46,76.47,76.4,76.44,13564.0,69.3451,69.3542,69.2907,69.327,13564.0
2015-06-26 14:40:00,76.44,76.47,76.38,76.41,58602.0,69.327,69.3542,69.2726,69.2998,58602.0
2015-06-26 14:45:00,76.42,76.43,76.37,76.42,8874.0,69.3089,69.3179,69.2635,69.3089,8874.0
2015-06-26 14:50:00,76.42,76.43,76.4,76.42,4626.0,69.3089,69.3179,69.2907,69.3089,4626.0
2015-06-26 14:55:00,76.42,76.44,76.37,76.41,6928.0,69.3089,69.327,69.2635,69.2998,6928.0
2015-06-26 15:00:00,76.4,76.44,76.36,76.44,22721.0,69.2907,69.327,69.2544,69.327,22721.0
2015-06-26 15:05:00,76.44,76.49,76.41,76.46,30363.0,69.327,69.3723,69.2998,69.3451,30363.0
2015-06-26 15:10:00,76.46,76.47,76.38,76.38,25588.0,69.3451,69.3542,69.2726,69.2726,25588.0
2015-06-26 15:15:00,76.39,76.47,76.38,76.45,19476.0,69.2816,69.3542,69.2726,69.3361,19476.0
2015-06-26 15:20:00,76.44,76.46,76.39,76.44,43649.0,69.327,69.3451,69.2816,69.327,43649.0
2015-06-26 15:25:00,76.44,76.45,76.4,76.45,19470.0,69.327,69.3361,69.2907,69.3361,19470.0
2015-06-26 15:30:00,76.44,76.45,76.39,76.44,19756.0,69.327,69.3361,69.2816,69.327,19756.0
2015-06-26 15:35:00,76.44,76.44,76.29,76.3,13850.0,69.327,69.327,69.191,69.2,13850.0
2015-06-26 15:40:00,76.29,76.31,76.27,76.29,14091.0,69.191,69.2091,69.1728,69.191,14091.0
2015-06-26 15:45:00,76.31,76.38,76.31,76.37,52568.0,69.2091,69.2726,69.2091,69.2635,52568.0
2015-06-26 15:50:00,76.37,76.37,75.88,76.09,266063.0,69.2635,69.2635,68.8191,69.0096,266063.0
2015-06-26 15:55:00,76.08,76.14,76.01,76.11,185702.0,69.0005,69.0549,68.937,69.0277,185702.0
2015-06-29 09:30:00,75.24,75.5,74.66,74.97,56830.0,68.2387,68.4745,67.7126,67.9938,56830.0
2015-06-29 09:35:00,74.97,75.15,74.97,75.09,26051.0,67.9938,68.157,67.9938,68.1026,26051.0
2015-06-29 09:40:00,75.14,75.28,75.05,75.18,35504.0,68.148,68.2749,68.0663,68.1842,35504.0
2015-06-29 09:45:00,75.17,75.26,75.12,75.22,29214.0,68.1752,68.2568,68.1298,68.2205,29214.0
2015-06-29 09:50:00,75.25,75.34,75.24,75.32,26743.0,68.2477,68.3294,68.2387,68.3112,26743.0
2015-06-29 09:55:00,75.36,75.36,75.09,75.1,7425.0,68.3475,68.3475,68.1026,68.1117,7425.0
2015-06-29 10:00:00,75.1,75.23,75.09,75.21,14387.0,68.1117,68.2296,68.1026,68.2115,14387.0
2015-06-29 10:05:00,75.2,75.3,75.15,75.19,13496.0,68.2024,68.2931,68.157,68.1933,13496.0
2015-06-29 10:10:00,75.19,75.26,75.15,75.19,17115.0,68.1933,68.2568,68.157,68.1933,17115.0
2015-06-29 10:15:00,75.18,75.33,75.04,75.08,18358.0,68.1842,68.3203,68.0573,68.0935,18358.0
2015-06-29 10:20:00,75.08,75.22,75.05,75.21,41873.0,68.0935,68.2205,68.0663,68.2115,41873.0
2015-06-29 10:25:00,75.21,75.27,75.15,75.19,18746.0,68.2115,68.2659,68.157,68.1933,18746.0
2015-06-29 10:30:00,75.18,75.22,75.14,75.2,19154.0,68.1842,68.2205,68.148,68.2024,19154.0
2015-06-29 10:35:00,75.19,75.24,75.14,75.17,23871.0,68.1933,68.2387,68.148,68.1752,23871.0
2015-06-29 10:40:00,75.18,75.19,75.14,75.19,28568.0,68.1842,68.1933,68.148,68.1933,28568.0
2015-06-29 10:45:00,75.18,75.36,75.15,75.2,21960.0,68.1842,68.3475,68.157,68.2024,21960.0
2015-06-29 10:50:00,75.2,75.22,75.17,75.17,6979.0,68.2024,68.2205,68.1752,68.1752,6979.0
2015-06-29 10:55:00,75.19,75.26,75.14,75.17,22647.0,68.1933,68.2568,68.148,68.1752,22647.0
2015-06-29 11:00:00,75.15,75.19,75.14,75.16,13800.0,68.157,68.1933,68.148,68.1661,13800.0
2015-06-29 11:05:00,75.16,75.21,75.15,75.18,17100.0,68.1661,68.2115,68.157,68.1842,17100.0
2015-06-29 11:10:00,75.18,75.2,75.14,75.15,48329.0,68.1842,68.2024,68.148,68.157,48329.0
2015-06-29 11:15:00,75.15,75.18,75.13,75.14,23813.0,68.157,68.1842,68.1389,68.148,23813.0
2015-06-29 11:20:00,75.14,75.19,75.13,75.13,9955.0,68.148,68.1933,68.1389,68.1389,9955.0
2015-06-29 11:25:00,75.14,75.18,75.1,75.1,11044.0,68.148,68.1842,68.1117,68.1117,11044.0
2015-06-29 11:30:00,75.09,75.09,75.0,75.05,37532.0,68.1026,68.1026,68.021,68.0663,37532.0
2015-06-29 11:35:00,75.06,75.1,75.01,75.01,30130.0,68.0754,68.1117,68.0301,68.0301,30130.0
2015-06-29 11:40:00,75.02,75.04,75.0,75.0,8500.0,68.0391,68.0573,68.021,68.021,8500.0
2015-06-29 11:45:00,75.0,75.11,74.99,75.11,17534.0,68.021,68.1208,68.0119,68.1208,17534.0
2015-06-29 11:50:00,75.11,75.14,75.09,75.11,7939.0,68.1208,68.148,68.1026,68.1208,7939.0
2015-06-29 11:55:00,75.12,75.13,75.08,75.13,5558.0,68.1298,68.1389,68.0935,68.1389,5558.0
2015-06-29 12:00:00,75.13,75.13,75.07,75.08,7932.0,68.1389,68.1389,68.0845,68.0935,7932.0
2015-06-29 12:05:00,75.08,75.12,75.08,75.12,5940.0,68.0935,68.1298,68.0935,68.1298,5940.0
2015-06-29 12:10:00,75.11,75.11,75.08,75.08,2998.0,68.1208,68.1208,68.0935,68.0935,2998.0
2015-06-29 12:15:00,75.08,75.1,75.02,75.02,18900.0,68.0935,68.1117,68.0391,68.0391,18900.0
2015-06-29 12:20:00,75.03,75.04,74.99,75.03,8290.0,68.0482,68.0573,68.0119,68.0482,8290.0
2015-06-29 12:25:00,75.03,75.04,75.01,75.02,15517.0,68.0482,68.0573,68.0301,68.0391,15517.0
2015-06-29 12:30:00,75.01,75.11,75.01,75.03,14295.0,68.0301,68.1208,68.0301,68.0482,14295.0
2015-06-29 12:35:00,75.04,75.05,75.0,75.0,3600.0,68.0573,68.0663,68.021,68.021,3600.0
2015-06-29 12:40:00,75.0,75.03,75.0,75.01,5409.0,68.021,68.0482,68.021,68.0301,5409.0
2015-06-29 12:45:00,75.0,75.04,75.0,75.04,7900.0,68.021,68.0573,68.021,68.0573,7900.0
2015-06-29 12:50:00,75.03,75.03,74.94,74.98,12417.0,68.0482,68.0482,67.9666,68.0029,12417.0
2015-06-29 12:55:00,74.97,74.97,74.89,74.91,7704.0,67.9938,67.9938,67.9212,67.9394,7704.0
2015-06-29 13:00:00,74.91,74.94,74.91,74.91,10800.0,67.9394,67.9666,67.9394,67.9394,10800.0
2015-06-29 13:05:00,74.9,74.91,74.82,74.89,17609.0,67.9303,67.9394,67.8577,67.9212,17609.0
2015-06-29 13:10:00,74.89,74.89,74.78,74.78,7700.0,67.9212,67.9212,67.8215,67.8215,7700.0
2015-06-29 13:15:00,74.78,74.78,74.65,74.72,38802.0,67.8215,67.8215,67.7036,67.767,38802.0
2015-06-29 13:20:00,74.71,74.81,74.7,74.8,16545.0,67.758,67.8487,67.7489,67.8396,16545.0
2015-06-29 13:25:00,74.8,74.82,74.64,74.64,22696.0,67.8396,67.8577,67.6945,67.6945,22696.0
2015-06-29 13:30:00,74.63,74.67,74.61,74.64,12697.0,67.6854,67.7217,67.6673,67.6945,12697.0
2015-06-29 13:35:00,74.66,74.71,74.65,74.71,11171.0,67.7126,67.758,67.7036,67.758,11171.0
2015-06-29 13:40:00,74.71,74.72,74.61,74.63,11123.0,67.758,67.767,67.6673,67.6854,11123.0
2015-06-29 13:45:00,74.65,74.71,74.63,74.7,7238.0,67.7036,67.758,67.6854,67.7489,7238.0
2015-06-29 13:50:00,74.7,74.71,74.68,74.69,18774.0,67.7489,67.758,67.7308,67.7398,18774.0
2015-06-29 13:55:00,74.69,74.74,74.64,74.67,11918.0,67.7398,67.7852,67.6945,67.7217,11918.0
2015-06-29 14:00:00,74.68,74.69,74.66,74.66,8196.0,67.7308,67.7398,67.7126,67.7126,8196.0
2015-06-29 14:05:00,74.66,74.68,74.65,74.67,7038.0,67.7126,67.7308,67.7036,67.7217,7038.0
2015-06-29 14:10:00,74.68,74.68,74.44,74.47,28302.0,67.7308,67.7308,67.5131,67.5403,28302.0
2015-06-29 14:15:00,74.48,74.5,74.44,74.48,4985.0,67.5494,67.5675,67.5131,67.5494,4985.0
2015-06-29 14:20:00,74.5,74.5,74.23,74.28,22349.0,67.5675,67.5675,67.3226,67.368,22349.0
2015-06-29 14:25:00,74.28,74.28,74.2,74.2,13740.0,67.368,67.368,67.2954,67.2954,13740.0
2015-06-29 14:30:00,74.2,74.2,74.04,74.05,19183.0,67.2954,67.2954,67.1503,67.1594,19183.0
2015-06-29 14:35:00,74.03,74.14,73.96,74.14,38530.0,67.1413,67.241,67.0778,67.241,38530.0
2015-06-29 14:40:00,74.14,74.2,74.12,74.19,26496.0,67.241,67.2954,67.2229,67.2864,26496.0
2015-06-29 14:45:00,74.18,74.27,74.18,74.26,12608.0,67.2773,67.3589,67.2773,67.3499,12608.0
2015-06-29 14:50:00,74.26,74.31,74.2,74.3,26287.0,67.3499,67.3952,67.2954,67.3861,26287.0
2015-06-29 14:55:00,74.3,74.3,74.19,74.19,52565.0,67.3861,67.3861,67.2864,67.2864,52565.0
2015-06-29 15:00:00,74.18,74.22,74.14,74.14,14123.0,67.2773,67.3136,67.241,67.241,14123.0
2015-06-29 15:05:00,74.13,74.17,74.05,74.05,17389.0,67.2319,67.2682,67.1594,67.1594,17389.0
2015-06-29 15:10:00,74.05,74.12,74.02,74.05,19562.0,67.1594,67.2229,67.1322,67.1594,19562.0
2015-06-29 15:15:00,74.04,74.1,73.93,74.08,36933.0,67.1503,67.2047,67.0506,67.1866,36933.0
2015-06-29 15:20:00,74.08,74.19,74.07,74.17,24959.0,67.1866,67.2864,67.1775,67.2682,24959.0
2015-06-29 15:25:00,74.16,74.18,74.06,74.06,19173.0,67.2592,67.2773,67.1685,67.1685,19173.0
2015-06-29 15:30:00,74.06,74.12,73.95,74.07,42389.0,67.1685,67.2229,67.0687,67.1775,42389.0
2015-06-29 15:35:00,74.07,74.1,73.99,73.99,38383.0,67.1775,67.2047,67.105,67.105,38383.0
2015-06-29 15:40:00,73.99,74.04,73.96,73.97,42389.0,67.105,67.1503,67.0778,67.0868,42389.0
2015-06-29 15:45:00,73.96,73.98,73.81,73.98,72202.0,67.0778,67.0959,66.9417,67.0959,72202.0
2015-06-29 15:50:00,73.97,73.98,73.87,73.87,55061.0,67.0868,67.0959,66.9961,66.9961,55061.0
2015-06-29 15:55:00,73.87,73.88,73.77,73.83,95642.0,66.9961,67.0052,66.9054,66.9599,95642.0
2015-06-30 09:30:00,74.46,74.46,74.16,74.36,31404.0,67.5312,67.5312,67.2592,67.4405,31404.0
2015-06-30 09:35:00,74.35,74.35,74.08,74.14,11058.0,67.4315,67.4315,67.1866,67.241,11058.0
2015-06-30 09:40:00,74.18,74.39,74.13,74.15,34793.0,67.2773,67.4678,67.2319,67.2501,34793.0
2015-06-30 09:45:00,74.15,74.2,73.95,74.13,30053.0,67.2501,67.2954,67.0687,67.2319,30053.0
2015-06-30 09:50:00,74.17,74.26,74.07,74.07,14488.0,67.2682,67.3499,67.1775,67.1775,14488.0
2015-06-30 09:55:00,74.07,74.12,74.02,74.02,8325.0,67.1775,67.2229,67.1322,67.1322,8325.0
2015-06-30 10:00:00,74.14,74.14,74.0,74.03,23037.0,67.241,67.241,67.114,67.1413,23037.0
2015-06-30 10:05:00,74.03,74.08,73.95,74.01,18631.0,67.1413,67.1866,67.0687,67.1231,18631.0
2015-06-30 10:10:00,74.04,74.24,74.04,74.18,21025.0,67.1503,67.3317,67.1503,67.2773,21025.0
2015-06-30 10:15:00,74.15,74.19,74.07,74.12,4836.0,67.2501,67.2864,67.1775,67.2229,4836.0
2015-06-30 10:20:00,74.13,74.15,74.01,74.1,8546.0,67.2319,67.2501,67.1231,67.2047,8546.0
2015-06-30 10:25:00,74.1,74.23,74.07,74.21,8633.0,67.2047,67.3226,67.1775,67.3045,8633.0
2015-06-30 10:30:00,74.18,74.19,74.1,74.11,16151.0,67.2773,67.2864,67.2047,67.2138,16151.0
2015-06-30 10:35:00,74.11,74.18,74.09,74.18,26333.0,67.2138,67.2773,67.1957,67.2773,26333.0
2015-06-30 10:40:00,74.17,74.17,74.06,74.12,14449.0,67.2682,67.2682,67.1685,67.2229,14449.0
2015-06-30 10:45:00,74.12,74.14,74.02,74.03,10724.0,67.2229,67.241,67.1322,67.1413,10724.0
2015-06-30 10:50:00,74.04,74.17,74.02,74.17,77704.0,67.1503,67.2682,67.1322,67.2682,77704.0
2015-06-30 10:55:00,74.15,74.29,74.09,74.22,52256.0,67.2501,67.3771,67.1957,67.3136,52256.0
2015-06-30 11:00:00,74.26,74.3,74.14,74.3,39817.0,67.3499,67.3861,67.241,67.3861,39817.0
2015-06-30 11:05:00,74.3,74.4,74.3,74.4,9990.0,67.3861,67.4768,67.3861,67.4768,9990.0
2015-06-30 11:10:00,74.4,74.49,74.39,74.44,15330.0,67.4768,67.5585,67.4678,67.5131,15330.0
2015-06-30 11:15:00,74.47,74.58,74.47,74.55,13607.0,67.5403,67.6401,67.5403,67.6129,13607.0
2015-06-30 11:20:00,74.56,74.59,74.53,74.54,26845.0,67.6219,67.6491,67.5947,67.6038,26845.0
2015-06-30 11:25:00,74.55,74.59,74.49,74.54,40711.0,67.6129,67.6491,67.5585,67.6038,40711.0
2015-06-30 11:30:00,74.53,74.56,74.3,74.31,6989.0,67.5947,67.6219,67.3861,67.3952,6989.0
2015-06-30 11:35:00,74.31,74.39,74.31,74.37,33857.0,67.3952,67.4678,67.3952,67.4496,33857.0
2015-06-30 11:40:00,74.38,74.49,74.37,74.48,15430.0,67.4587,67.5585,67.4496,67.5494,15430.0
2015-06-30 11:45:00,74.49,74.56,74.49,74.54,8722.0,67.5585,67.6219,67.5585,67.6038,8722.0
2015-06-30 11:50:00,74.53,74.53,74.4,74.4,6990.0,67.5947,67.5947,67.4768,67.4768,6990.0
2015-06-30 11:55:00,74.41,74.5,74.39,74.44,31398.0,67.4859,67.5675,67.4678,67.5131,31398.0
2015-06-30 12:00:00,74.45,74.46,74.36,74.39,6171.0,67.5222,67.5312,67.4405,67.4678,6171.0
2015-06-30 12:05:00,74.4,74.47,74.36,74.47,13700.0,67.4768,67.5403,67.4405,67.5403,13700.0
2015-06-30 12:10:00,74.46,74.5,74.46,74.5,4838.0,67.5312,67.5675,67.5312,67.5675,4838.0
2015-06-30 12:15:00,74.49,74.51,74.47,74.5,7945.0,67.5585,67.5766,67.5403,67.5675,7945.0
2015-06-30 12:20:00,74.5,74.51,74.39,74.4,9148.0,67.5675,67.5766,67.4678,67.4768,9148.0
2015-06-30 12:25:00,74.41,74.43,74.33,74.35,16275.0,67.4859,67.504,67.4133,67.4315,16275.0
2015-06-30 12:30:00,74.35,74.4,74.3,74.37,16448.0,67.4315,67.4768,67.3861,67.4496,16448.0
2015-06-30 12:35:00,74.38,74.41,74.37,74.39,9998.0,67.4587,67.4859,67.4496,67.4678,9998.0
2015-06-30 12:40:00,74.39,74.43,74.38,74.41,6500.0,67.4678,67.504,67.4587,67.4859,6500.0
2015-06-30 12:45:00,74.39,74.43,74.36,74.38,13550.0,67.4678,67.504,67.4405,67.4587,13550.0
2015-06-30 12:50:00,74.39,74.46,74.35,74.35,12275.0,67.4678,67.5312,67.4315,67.4315,12275.0
2015-06-30 12:55:00,74.38,74.44,74.38,74.43,13356.0,67.4587,67.5131,67.4587,67.504,13356.0
2015-06-30 13:00:00,74.42,74.57,74.41,74.57,12248.0,67.495,67.631,67.4859,67.631,12248.0
2015-06-30 13:05:00,74.55,74.55,74.49,74.53,7177.0,67.6129,67.6129,67.5585,67.5947,7177.0
2015-06-30 13:10:00,74.52,74.55,74.49,74.54,14181.0,67.5857,67.6129,67.5585,67.6038,14181.0
2015-06-30 13:15:00,74.54,74.54,74.44,74.49,9125.0,67.6038,67.6038,67.5131,67.5585,9125.0
2015-06-30 13:20:00,74.49,74.55,74.48,74.53,9991.0,67.5585,67.6129,67.5494,67.5947,9991.0
2015-06-30 13:25:00,74.52,74.62,74.52,74.61,21675.0,67.5857,67.6764,67.5857,67.6673,21675.0
2015-06-30 13:30:00,74.6,74.73,74.6,74.71,22200.0,67.6582,67.7761,67.6582,67.758,22200.0
2015-06-30 13:35:00,74.69,74.76,74.65,74.73,13771.0,67.7398,67.8033,67.7036,67.7761,13771.0
2015-06-30 13:40:00,74.74,74.75,74.64,74.68,18872.0,67.7852,67.7943,67.6945,67.7308,18872.0
2015-06-30 13:45:00,74.68,74.73,74.66,74.66,15115.0,67.7308,67.7761,67.7126,67.7126,15115.0
2015-06-30 13:50:00,74.65,74.74,74.64,74.7,26334.0,67.7036,67.7852,67.6945,67.7489,26334.0
2015-06-30 13:55:00,74.7,74.77,74.69,74.72,9479.0,67.7489,67.8124,67.7398,67.767,9479.0
2015-06-30 14:00:00,74.72,74.76,74.72,74.76,8134.0,67.767,67.8033,67.767,67.8033,8134.0
2015-06-30 14:05:00,74.76,75.03,74.75,74.95,23665.0,67.8033,68.0482,67.7943,67.9756,23665.0
2015-06-30 14:10:00,74.98,75.08,74.97,75.06,7013.0,68.0029,68.0935,67.9938,68.0754,7013.0
2015-06-30 14:15:00,75.06,75.06,74.99,75.05,6700.0,68.0754,68.0754,68.0119,68.0663,6700.0
2015-06-30 14:20:00,75.05,75.09,74.95,74.95,12802.0,68.0663,68.1026,67.9756,67.9756,12802.0
2015-06-30 14:25:00,74.96,75.0,74.83,74.86,5900.0,67.9847,68.021,67.8668,67.894,5900.0
2015-06-30 14:30:00,74.86,74.86,74.81,74.82,8901.0,67.894,67.894,67.8487,67.8577,8901.0
2015-06-30 14:35:00,74.82,74.92,74.81,74.88,13377.0,67.8577,67.9484,67.8487,67.9122,13377.0
2015-06-30 14:40:00,74.85,74.89,74.78,74.82,11710.0,67.885,67.9212,67.8215,67.8577,11710.0
2015-06-30 14:45:00,74.82,74.88,74.73,74.87,15983.0,67.8577,67.9122,67.7761,67.9031,15983.0
2015-06-30 14:50:00,74.87,74.87,74.81,74.81,10548.0,67.9031,67.9031,67.8487,67.8487,10548.0
2015-06-30 14:55:00,74.8,74.88,74.78,74.81,14545.0,67.8396,67.9122,67.8215,67.8487,14545.0
2015-06-30 15:00:00,74.83,74.83,74.7,74.75,20954.0,67.8668,67.8668,67.7489,67.7943,20954.0
2015-06-30 15:05:00,74.75,74.89,74.74,74.8,36396.0,67.7943,67.9212,67.7852,67.8396,36396.0
2015-06-30 15:10:00,74.79,74.79,74.66,74.66,13188.0,67.8305,67.8305,67.7126,67.7126,13188.0
2015-06-30 15:15:00,74.67,74.73,74.6,74.62,19507.0,67.7217,67.7761,67.6582,67.6764,19507.0
2015-06-30 15:20:00,74.63,74.67,74.52,74.52,18618.0,67.6854,67.7217,67.5857,67.5857,18618.0
2015-06-30 15:25:00,74.53,74.58,74.48,74.54,19093.0,67.5947,67.6401,67.5494,67.6038,19093.0
2015-06-30 15:30:00,74.54,74.68,74.54,74.61,19901.0,67.6038,67.7308,67.6038,67.6673,19901.0
2015-06-30 15:35:00,74.61,74.63,74.53,74.53,15916.0,67.6673,67.6854,67.5947,67.5947,15916.0
2015-06-30 15:40:00,74.53,74.54,74.41,74.44,17875.0,67.5947,67.6038,67.4859,67.5131,17875.0
2015-06-30 15:45:00,74.44,74.59,74.44,74.59,32893.0,67.5131,67.6491,67.5131,67.6491,32893.0
2015-06-30 15:50:00,74.58,74.59,74.51,74.56,54538.0,67.6401,67.6491,67.5766,67.6219,54538.0
2015-06-30 15:55:00,74.56,74.57,74.38,74.41,110158.0,67.6219,67.631,67.4587,67.4859,110158.0
2015-07-01 09:30:00,75.22,75.42,75.02,75.14,18497.0,68.2205,68.4019,68.0391,68.148,18497.0
2015-07-01 09:35:00,75.1,75.41,75.1,75.3,63931.0,68.1117,68.3928,68.1117,68.2931,63931.0
2015-07-01 09:40:00,75.29,75.33,75.16,75.17,27146.0,68.284,68.3203,68.1661,68.1752,27146.0
2015-07-01 09:45:00,75.16,75.23,74.97,75.23,18413.0,68.1661,68.2296,67.9938,68.2296,18413.0
2015-07-01 09:50:00,75.2,75.22,75.04,75.05,19705.0,68.2024,68.2205,68.0573,68.0663,19705.0
2015-07-01 09:55:00,75.05,75.22,75.05,75.17,31953.0,68.0663,68.2205,68.0663,68.1752,31953.0
2015-07-01 10:00:00,75.17,75.3,75.17,75.28,22198.0,68.1752,68.2931,68.1752,68.2749,22198.0
2015-07-01 10:05:00,75.25,75.27,75.15,75.2,45015.0,68.2477,68.2659,68.157,68.2024,45015.0
2015-07-01 10:10:00,75.2,75.21,75.08,75.18,8362.0,68.2024,68.2115,68.0935,68.1842,8362.0
2015-07-01 10:15:00,75.19,75.2,75.03,75.03,8608.0,68.1933,68.2024,68.0482,68.0482,8608.0
2015-07-01 10:20:00,75.05,75.27,75.05,75.27,11518.0,68.0663,68.2659,68.0663,68.2659,11518.0
2015-07-01 10:25:00,75.26,75.28,75.22,75.22,11036.0,68.2568,68.2749,68.2205,68.2205,11036.0
2015-07-01 10:30:00,75.24,75.24,74.98,75.06,17262.0,68.2387,68.2387,68.0029,68.0754,17262.0
2015-07-01 10:35:00,75.06,75.24,75.06,75.16,6082.0,68.0754,68.2387,68.0754,68.1661,6082.0
2015-07-01 10:40:00,75.17,75.23,75.15,75.17,6986.0,68.1752,68.2296,68.157,68.1752,6986.0
2015-07-01 10:45:00,75.14,75.15,75.06,75.09,6500.0,68.148,68.157,68.0754,68.1026,6500.0
2015-07-01 10:50:00,75.07,75.19,74.99,75.17,8100.0,68.0845,68.1933,68.0119,68.1752,8100.0
2015-07-01 10:55:00,75.16,75.21,75.15,75.19,3905.0,68.1661,68.2115,68.157,68.1933,3905.0
2015-07-01 11:00:00,75.21,75.23,75.11,75.15,46560.0,68.2115,68.2296,68.1208,68.157,46560.0
2015-07-01 11:05:00,75.17,75.19,75.15,75.16,7800.0,68.1752,68.1933,68.157,68.1661,7800.0
2015-07-01 11:10:00,75.17,75.19,75.11,75.11,6376.0,68.1752,68.1933,68.1208,68.1208,6376.0
2015-07-01 11:15:00,75.12,75.21,75.12,75.18,4530.0,68.1298,68.2115,68.1298,68.1842,4530.0
2015-07-01 11:20:00,75.17,75.3,75.15,75.28,5944.0,68.1752,68.2931,68.157,68.2749,5944.0
2015-07-01 11:25:00,75.29,75.32,75.24,75.3,42149.0,68.284,68.3112,68.2387,68.2931,42149.0
2015-07-01 11:30:00,75.3,75.32,75.23,75.26,3976.0,68.2931,68.3112,68.2296,68.2568,3976.0
2015-07-01 11:35:00,75.25,75.27,75.19,75.2,6479.0,68.2477,68.2659,68.1933,68.2024,6479.0
2015-07-01 11:40:00,75.19,75.2,75.08,75.08,3844.0,68.1933,68.2024,68.0935,68.0935,3844.0
2015-07-01 11:45:00,75.07,75.2,75.07,75.2,6084.0,68.0845,68.2024,68.0845,68.2024,6084.0
2015-07-01 11:50:00,75.22,75.22,75.16,75.17,4104.0,68.2205,68.2205,68.1661,68.1752,4104.0
2015-07-01 11:55:00,75.17,75.22,75.09,75.11,12406.0,68.1752,68.2205,68.1026,68.1208,12406.0
2015-07-01 12:00:00,75.09,75.14,75.05,75.12,5897.0,68.1026,68.148,68.0663,68.1298,5897.0
2015-07-01 12:05:00,75.1,75.15,75.09,75.1,5279.0,68.1117,68.157,68.1026,68.1117,5279.0
2015-07-01 12:10:00,75.09,75.1,75.05,75.06,4496.0,68.1026,68.1117,68.0663,68.0754,4496.0
2015-07-01 12:15:00,75.08,75.1,74.99,74.99,7000.0,68.0935,68.1117,68.0119,68.0119,7000.0
2015-07-01 12:20:00,74.97,75.02,74.92,74.92,21272.0,67.9938,68.0391,67.9484,67.9484,21272.0
2015-07-01 12:25:00,74.94,75.04,74.91,75.02,9071.0,67.9666,68.0573,67.9394,68.0391,9071.0
2015-07-01 12:30:00,75.02,75.09,75.0,75.09,7168.0,68.0391,68.1026,68.021,68.1026,7168.0
2015-07-01 12:35:00,75.08,75.08,75.01,75.05,2800.0,68.0935,68.0935,68.0301,68.0663,2800.0
2015-07-01 12:40:00,75.07,75.13,74.99,74.99,8022.0,68.0845,68.1389,68.0119,68.0119,8022.0
2015-07-01 12:45:00,74.99,75.05,74.97,74.98,8331.0,68.0119,68.0663,67.9938,68.0029,8331.0
2015-07-01 12:50:00,74.98,75.04,74.93,74.98,13739.0,68.0029,68.0573,67.9575,68.0029,13739.0
2015-07-01 12:55:00,74.98,74.99,74.88,74.9,12329.0,68.0029,68.0119,67.9122,67.9303,12329.0
2015-07-01 13:00:00,74.89,74.89,74.78,74.83,7400.0,67.9212,67.9212,67.8215,67.8668,7400.0
2015-07-01 13:05:00,74.85,74.91,74.85,74.9,13819.0,67.885,67.9394,67.885,67.9303,13819.0
2015-07-01 13:10:00,74.9,75.0,74.9,75.0,13750.0,67.9303,68.021,67.9303,68.021,13750.0
2015-07-01 13:15:00,74.99,75.05,74.99,75.02,14931.0,68.0119,68.0663,68.0119,68.0391,14931.0
2015-07-01 13:20:00,75.01,75.06,75.0,75.02,17012.0,68.0301,68.0754,68.021,68.0391,17012.0
2015-07-01 13:25:00,75.02,75.02,74.98,74.98,16934.0,68.0391,68.0391,68.0029,68.0029,16934.0
2015-07-01 13:30:00,74.98,75.02,74.96,74.96,25850.0,68.0029,68.0391,67.9847,67.9847,25850.0
2015-07-01 13:35:00,74.96,75.0,74.94,74.95,8871.0,67.9847,68.021,67.9666,67.9756,8871.0
2015-07-01 13:40:00,74.96,75.01,74.93,74.99,6600.0,67.9847,68.0301,67.9575,68.0119,6600.0
2015-07-01 13:45:00,75.0,75.02,74.97,75.01,7590.0,68.021,68.0391,67.9938,68.0301,7590.0
2015-07-01 13:50:00,75.01,75.05,74.97,74.99,7414.0,68.0301,68.0663,67.9938,68.0119,7414.0
2015-07-01 13:55:00,74.99,75.01,74.79,74.82,7500.0,68.0119,68.0301,67.8305,67.8577,7500.0
2015-07-01 14:00:00,74.81,74.83,74.68,74.7,15271.0,67.8487,67.8668,67.7308,67.7489,15271.0
2015-07-01 14:05:00,74.73,74.79,74.72,74.78,7092.0,67.7761,67.8305,67.767,67.8215,7092.0
2015-07-01 14:10:00,74.78,74.82,74.78,74.82,4351.0,67.8215,67.8577,67.8215,67.8577,4351.0
2015-07-01 14:15:00,74.8,74.82,74.74,74.78,15019.0,67.8396,67.8577,67.7852,67.8215,15019.0
2015-07-01 14:20:00,74.76,74.76,74.66,74.66,13428.0,67.8033,67.8033,67.7126,67.7126,13428.0
2015-07-01 14:25:00,74.67,74.72,74.64,74.65,14275.0,67.7217,67.767,67.6945,67.7036,14275.0
2015-07-01 14:30:00,74.66,74.66,74.57,74.61,12636.0,67.7126,67.7126,67.631,67.6673,12636.0
2015-07-01 14:35:00,74.59,74.7,74.59,74.67,11611.0,67.6491,67.7489,67.6491,67.7217,11611.0
2015-07-01 14:40:00,74.65,74.74,74.64,74.74,7518.0,67.7036,67.7852,67.6945,67.7852,7518.0
2015-07-01 14:45:00,74.75,74.84,74.7,74.79,13804.0,67.7943,67.8759,67.7489,67.8305,13804.0
2015-07-01 14:50:00,74.8,74.83,74.79,74.81,12500.0,67.8396,67.8668,67.8305,67.8487,12500.0
2015-07-01 14:55:00,74.81,74.82,74.77,74.8,12087.0,67.8487,67.8577,67.8124,67.8396,12087.0
2015-07-01 15:00:00,74.8,74.85,74.79,74.82,15519.0,67.8396,67.885,67.8305,67.8577,15519.0
2015-07-01 15:05:00,74.84,74.88,74.8,74.82,11925.0,67.8759,67.9122,67.8396,67.8577,11925.0
2015-07-01 15:10:00,74.82,74.87,74.79,74.84,33000.0,67.8577,67.9031,67.8305,67.8759,33000.0
2015-07-01 15:15:00,74.84,74.84,74.78,74.81,53696.0,67.8759,67.8759,67.8215,67.8487,53696.0
2015-07-01 15:20:00,74.81,74.89,74.79,74.87,46342.0,67.8487,67.9212,67.8305,67.9031,46342.0
2015-07-01 15:25:00,74.86,74.88,74.83,74.88,40255.0,67.894,67.9122,67.8668,67.9122,40255.0
2015-07-01 15:30:00,74.88,74.9,74.8,74.86,15601.0,67.9122,67.9303,67.8396,67.894,15601.0
2015-07-01 15:35:00,74.85,74.85,74.78,74.83,20473.0,67.885,67.885,67.8215,67.8668,20473.0
2015-07-01 15:40:00,74.84,74.9,74.77,74.89,25207.0,67.8759,67.9303,67.8124,67.9212,25207.0
2015-07-01 15:45:00,74.88,74.99,74.88,74.95,88355.0,67.9122,68.0119,67.9122,67.9756,88355.0
2015-07-01 15:50:00,74.97,75.02,74.94,74.96,39361.0,67.9938,68.0391,67.9666,67.9847,39361.0
2015-07-01 15:55:00,74.96,75.0,74.91,75.0,110633.0,67.9847,68.021,67.9394,68.021,110633.0
2015-07-02 09:30:00,75.06,75.28,74.85,75.15,44548.0,68.0754,68.2749,67.885,68.157,44548.0
2015-07-02 09:35:00,75.21,75.22,75.06,75.06,7199.0,68.2115,68.2205,68.0754,68.0754,7199.0
2015-07-02 09:40:00,75.07,75.07,74.95,74.98,15327.0,68.0845,68.0845,67.9756,68.0029,15327.0
2015-07-02 09:45:00,74.99,75.05,74.87,74.92,19909.0,68.0119,68.0663,67.9031,67.9484,19909.0
2015-07-02 09:50:00,74.92,74.96,74.87,74.93,23182.0,67.9484,67.9847,67.9031,67.9575,23182.0
2015-07-02 09:55:00,74.92,74.96,74.86,74.93,9608.0,67.9484,67.9847,67.894,67.9575,9608.0
2015-07-02 10:00:00,74.93,75.05,74.9,75.05,15584.0,67.9575,68.0663,67.9303,68.0663,15584.0
2015-07-02 10:05:00,75.04,75.05,74.92,74.92,6010.0,68.0573,68.0663,67.9484,67.9484,6010.0
2015-07-02 10:10:00,74.92,75.06,74.88,74.95,14835.0,67.9484,68.0754,67.9122,67.9756,14835.0
2015-07-02 10:15:00,74.95,75.08,74.93,74.97,6523.0,67.9756,68.0935,67.9575,67.9938,6523.0
2015-07-02 10:20:00,74.98,75.08,74.98,75.02,6315.0,68.0029,68.0935,68.0029,68.0391,6315.0
2015-07-02 10:25:00,75.04,75.05,75.02,75.02,4200.0,68.0573,68.0663,68.0391,68.0391,4200.0
2015-07-02 10:30:00,75.01,75.01,74.91,74.93,7718.0,68.0301,68.0301,67.9394,67.9575,7718.0
2015-07-02 10:35:00,74.93,74.93,74.8,74.85,13662.0,67.9575,67.9575,67.8396,67.885,13662.0
2015-07-02 10:40:00,74.87,74.97,74.87,74.96,4950.0,67.9031,67.9938,67.9031,67.9847,4950.0
2015-07-02 10:45:00,74.95,74.96,74.89,74.94,6218.0,67.9756,67.9847,67.9212,67.9666,6218.0
2015-07-02 10:50:00,74.92,75.01,74.86,74.98,5133.0,67.9484,68.0301,67.894,68.0029,5133.0
2015-07-02 10:55:00,74.95,74.95,74.89,74.91,4574.0,67.9756,67.9756,67.9212,67.9394,4574.0
2015-07-02 11:00:00,74.92,74.92,74.85,74.86,8602.0,67.9484,67.9484,67.885,67.894,8602.0
2015-07-02 11:05:00,74.87,74.88,74.75,74.78,23577.0,67.9031,67.9122,67.7943,67.8215,23577.0
2015-07-02 11:10:00,74.78,74.82,74.73,74.78,14197.0,67.8215,67.8577,67.7761,67.8215,14197.0
2015-07-02 11:15:00,74.78,74.86,74.78,74.86,13747.0,67.8215,67.894,67.8215,67.894,13747.0
2015-07-02 11:20:00,74.86,74.92,74.85,74.92,18427.0,67.894,67.9484,67.885,67.9484,18427.0
2015-07-02 11:25:00,74.93,74.98,74.89,74.94,18354.0,67.9575,68.0029,67.9212,67.9666,18354.0
2015-07-02 11:30:00,74.92,74.98,74.91,74.97,22469.0,67.9484,68.0029,67.9394,67.9938,22469.0
2015-07-02 11:35:00,74.97,74.98,74.9,74.91,11454.0,67.9938,68.0029,67.9303,67.9394,11454.0
2015-07-02 11:40:00,74.91,74.91,74.85,74.86,10454.0,67.9394,67.9394,67.885,67.894,10454.0
2015-07-02 11:45:00,74.86,74.94,74.8,74.83,24773.0,67.894,67.9666,67.8396,67.8668,24773.0
2015-07-02 11:50:00,74.83,74.83,74.8,74.8,3664.0,67.8668,67.8668,67.8396,67.8396,3664.0
2015-07-02 11:55:00,74.8,74.8,74.71,74.71,11455.0,67.8396,67.8396,67.758,67.758,11455.0
2015-07-02 12:00:00,74.72,74.73,74.65,74.66,6617.0,67.767,67.7761,67.7036,67.7126,6617.0
2015-07-02 12:05:00,74.65,74.68,74.58,74.59,7610.0,67.7036,67.7308,67.6401,67.6491,7610.0
2015-07-02 12:10:00,74.6,74.63,74.58,74.62,6489.0,67.6582,67.6854,67.6401,67.6764,6489.0
2015-07-02 12:15:00,74.62,74.62,74.5,74.57,22175.0,67.6764,67.6764,67.5675,67.631,22175.0
2015-07-02 12:20:00,74.57,74.57,74.5,74.5,5211.0,67.631,67.631,67.5675,67.5675,5211.0
2015-07-02 12:25:00,74.5,74.56,74.5,74.52,17849.0,67.5675,67.6219,67.5675,67.5857,17849.0
2015-07-02 12:30:00,74.54,74.68,74.53,74.67,31452.0,67.6038,67.7308,67.5947,67.7217,31452.0
2015-07-02 12:35:00,74.63,74.7,74.6,74.6,8534.0,67.6854,67.7489,67.6582,67.6582,8534.0
2015-07-02 12:40:00,74.58,74.6,74.54,74.59,6684.0,67.6401,67.6582,67.6038,67.6491,6684.0
2015-07-02 12:45:00,74.59,74.6,74.58,74.6,5076.0,67.6491,67.6582,67.6401,67.6582,5076.0
2015-07-02 12:50:00,74.61,74.64,74.59,74.62,6454.0,67.6673,67.6945,67.6491,67.6764,6454.0
2015-07-02 12:55:00,74.61,74.66,74.61,74.65,4658.0,67.6673,67.7126,67.6673,67.7036,4658.0
2015-07-02 13:00:00,74.63,74.63,74.6,74.62,5900.0,67.6854,67.6854,67.6582,67.6764,5900.0
2015-07-02 13:05:00,74.63,74.68,74.62,74.67,8467.0,67.6854,67.7308,67.6764,67.7217,8467.0
2015-07-02 13:10:00,74.66,74.66,74.57,74.57,3800.0,67.7126,67.7126,67.631,67.631,3800.0
2015-07-02 13:15:00,74.58,74.62,74.58,74.61,3100.0,67.6401,67.6764,67.6401,67.6673,3100.0
2015-07-02 13:20:00,74.59,74.62,74.55,74.62,3018.0,67.6491,67.6764,67.6129,67.6764,3018.0
2015-07-02 13:25:00,74.62,74.64,74.59,74.64,6150.0,67.6764,67.6945,67.6491,67.6945,6150.0
2015-07-02 13:30:00,74.66,74.72,74.65,74.72,4096.0,67.7126,67.767,67.7036,67.767,4096.0
2015-07-02 13:35:00,74.72,74.72,74.67,74.67,1900.0,67.767,67.767,67.7217,67.7217,1900.0
2015-07-02 13:40:00,74.7,74.72,74.67,74.7,3920.0,67.7489,67.767,67.7217,67.7489,3920.0
2015-07-02 13:45:00,74.72,74.76,74.7,74.75,6445.0,67.767,67.8033,67.7489,67.7943,6445.0
2015-07-02 13:50:00,74.75,74.75,74.69,74.69,2516.0,67.7943,67.7943,67.7398,67.7398,2516.0
2015-07-02 13:55:00,74.69,74.69,74.62,74.65,17066.0,67.7398,67.7398,67.6764,67.7036,17066.0
2015-07-02 14:00:00,74.65,74.69,74.64,74.69,4853.0,67.7036,67.7398,67.6945,67.7398,4853.0
2015-07-02 14:05:00,74.68,74.68,74.6,74.65,4690.0,67.7308,67.7308,67.6582,67.7036,4690.0
2015-07-02 14:10:00,74.64,74.65,74.58,74.59,5450.0,67.6945,67.7036,67.6401,67.6491,5450.0
2015-07-02 14:15:00,74.6,74.61,74.58,74.61,3789.0,67.6582,67.6673,67.6401,67.6673,3789.0
2015-07-02 14:20:00,74.61,74.66,74.61,74.66,2798.0,67.6673,67.7126,67.6673,67.7126,2798.0
2015-07-02 14:25:00,74.65,74.65,74.59,74.62,3625.0,67.7036,67.7036,67.6491,67.6764,3625.0
2015-07-02 14:30:00,74.62,74.65,74.6,74.65,7656.0,67.6764,67.7036,67.6582,67.7036,7656.0
2015-07-02 14:35:00,74.66,74.71,74.65,74.69,4400.0,67.7126,67.758,67.7036,67.7398,4400.0
2015-07-02 14:40:00,74.67,74.67,74.64,74.64,2600.0,67.7217,67.7217,67.6945,67.6945,2600.0
2015-07-02 14:45:00,74.64,74.68,74.64,74.68,6075.0,67.6945,67.7308,67.6945,67.7308,6075.0
2015-07-02 14:50:00,74.66,74.67,74.63,74.65,7374.0,67.7126,67.7217,67.6854,67.7036,7374.0
2015-07-02 14:55:00,74.66,74.73,74.65,74.7,10719.0,67.7126,67.7761,67.7036,67.7489,10719.0
2015-07-02 15:00:00,74.7,74.7,74.66,74.66,5200.0,67.7489,67.7489,67.7126,67.7126,5200.0
2015-07-02 15:05:00,74.66,74.71,74.66,74.67,11730.0,67.7126,67.758,67.7126,67.7217,11730.0
2015-07-02 15:10:00,74.67,74.69,74.65,74.69,5800.0,67.7217,67.7398,67.7036,67.7398,5800.0
2015-07-02 15:15:00,74.68,74.69,74.65,74.68,23871.0,67.7308,67.7398,67.7036,67.7308,23871.0
2015-07-02 15:20:00,74.68,74.8,74.67,74.79,25800.0,67.7308,67.8396,67.7217,67.8305,25800.0
2015-07-02 15:25:00,74.8,74.82,74.78,74.8,9263.0,67.8396,67.8577,67.8215,67.8396,9263.0
2015-07-02 15:30:00,74.79,74.79,74.69,74.75,19063.0,67.8305,67.8305,67.7398,67.7943,19063.0
2015-07-02 15:35:00,74.74,74.75,74.71,74.73,17100.0,67.7852,67.7943,67.758,67.7761,17100.0
2015-07-02 15:40:00,74.74,74.8,74.73,74.78,25313.0,67.7852,67.8396,67.7761,67.8215,25313.0
2015-07-02 15:45:00,74.79,74.84,74.78,74.82,19358.0,67.8305,67.8759,67.8215,67.8577,19358.0
2015-07-02 15:50:00,74.83,74.9,74.82,74.83,35116.0,67.8668,67.9303,67.8577,67.8668,35116.0
2015-07-02 15:55:00,74.83,74.93,74.77,74.8,75057.0,67.8668,67.9575,67.8124,67.8396,75057.0
2015-07-06 09:30:00,74.06,74.33,74.0,74.14,24563.0,67.1685,67.4133,67.114,67.241,24563.0
2015-07-06 09:35:00,74.1,74.26,74.05,74.05,37186.0,67.2047,67.3499,67.1594,67.1594,37186.0
2015-07-06 09:40:00,74.06,74.15,73.93,73.97,19368.0,67.1685,67.2501,67.0506,67.0868,19368.0
2015-07-06 09:45:00,73.99,74.05,73.94,74.0,12913.0,67.105,67.1594,67.0596,67.114,12913.0
2015-07-06 09:50:00,74.0,74.07,73.98,73.98,17268.0,67.114,67.1775,67.0959,67.0959,17268.0
2015-07-06 09:55:00,73.96,74.16,73.96,74.13,14569.0,67.0778,67.2592,67.0778,67.2319,14569.0
2015-07-06 10:00:00,74.12,74.21,74.05,74.21,18554.0,67.2229,67.3045,67.1594,67.3045,18554.0
2015-07-06 10:05:00,74.22,74.27,74.12,74.27,7859.0,67.3136,67.3589,67.2229,67.3589,7859.0
2015-07-06 10:10:00,74.26,74.38,74.23,74.34,16251.0,67.3499,67.4587,67.3226,67.4224,16251.0
2015-07-06 10:15:00,74.32,74.4,74.31,74.36,7295.0,67.4043,67.4768,67.3952,67.4405,7295.0
2015-07-06 10:20:00,74.35,74.42,74.3,74.3,9187.0,67.4315,67.495,67.3861,67.3861,9187.0
2015-07-06 10:25:00,74.31,74.38,74.31,74.36,19000.0,67.3952,67.4587,67.3952,67.4405,19000.0
2015-07-06 10:30:00,74.36,74.48,74.32,74.43,10405.0,67.4405,67.5494,67.4043,67.504,10405.0
2015-07-06 10:35:00,74.43,74.51,74.39,74.5,14403.0,67.504,67.5766,67.4678,67.5675,14403.0
2015-07-06 10:40:00,74.5,74.63,74.47,74.59,10339.0,67.5675,67.6854,67.5403,67.6491,10339.0
2015-07-06 10:45:00,74.6,74.77,74.59,74.68,11938.0,67.6582,67.8124,67.6491,67.7308,11938.0
2015-07-06 10:50:00,74.68,74.71,74.61,74.66,12706.0,67.7308,67.758,67.6673,67.7126,12706.0
2015-07-06 10:55:00,74.66,74.67,74.54,74.55,19132.0,67.7126,67.7217,67.6038,67.6129,19132.0
2015-07-06 11:00:00,74.57,74.69,74.56,74.69,23438.0,67.631,67.7398,67.6219,67.7398,23438.0
2015-07-06 11:05:00,74.69,74.71,74.62,74.64,14151.0,67.7398,67.758,67.6764,67.6945,14151.0
2015-07-06 11:10:00,74.67,74.67,74.5,74.58,28432.0,67.7217,67.7217,67.5675,67.6401,28432.0
2015-07-06 11:15:00,74.58,74.6,74.46,74.47,17237.0,67.6401,67.6582,67.5312,67.5403,17237.0
2015-07-06 11:20:00,74.47,74.48,74.33,74.4,10636.0,67.5403,67.5494,67.4133,67.4768,10636.0
2015-07-06 11:25:00,74.37,74.45,74.34,74.38,10920.0,67.4496,67.5222,67.4224,67.4587,10920.0
2015-07-06 11:30:00,74.36,74.39,74.24,74.39,13131.0,67.4405,67.4678,67.3317,67.4678,13131.0
2015-07-06 11:35:00,74.38,74.4,74.32,74.39,10843.0,67.4587,67.4768,67.4043,67.4678,10843.0
2015-07-06 11:40:00,74.39,74.41,74.31,74.35,35781.0,67.4678,67.4859,67.3952,67.4315,35781.0
2015-07-06 11:45:00,74.34,74.42,74.3,74.42,9293.0,67.4224,67.495,67.3861,67.495,9293.0
2015-07-06 11:50:00,74.43,74.43,74.33,74.34,7246.0,67.504,67.504,67.4133,67.4224,7246.0
2015-07-06 11:55:00,74.33,74.43,74.33,74.43,10379.0,67.4133,67.504,67.4133,67.504,10379.0
2015-07-06 12:00:00,74.42,74.42,74.36,74.36,8618.0,67.495,67.495,67.4405,67.4405,8618.0
2015-07-06 12:05:00,74.38,74.38,74.32,74.35,9600.0,67.4587,67.4587,67.4043,67.4315,9600.0
2015-07-06 12:10:00,74.35,74.4,74.33,74.37,10233.0,67.4315,67.4768,67.4133,67.4496,10233.0
2015-07-06 12:15:00,74.36,74.46,74.35,74.44,9000.0,67.4405,67.5312,67.4315,67.5131,9000.0
2015-07-06 12:20:00,74.43,74.48,74.43,74.48,6050.0,67.504,67.5494,67.504,67.5494,6050.0
2015-07-06 12:25:00,74.47,74.49,74.4,74.41,9084.0,67.5403,67.5585,67.4768,67.4859,9084.0
2015-07-06 12:30:00,74.41,74.41,74.33,74.34,10362.0,67.4859,67.4859,67.4133,67.4224,10362.0
2015-07-06 12:35:00,74.33,74.33,74.26,74.26,12897.0,67.4133,67.4133,67.3499,67.3499,12897.0
2015-07-06 12:40:00,74.26,74.31,74.25,74.27,8584.0,67.3499,67.3952,67.3408,67.3589,8584.0
2015-07-06 12:45:00,74.27,74.27,74.21,74.27,9227.0,67.3589,67.3589,67.3045,67.3589,9227.0
2015-07-06 12:50:00,74.26,74.28,74.23,74.27,5107.0,67.3499,67.368,67.3226,67.3589,5107.0
2015-07-06 12:55:00,74.27,74.28,74.22,74.24,6600.0,67.3589,67.368,67.3136,67.3317,6600.0
2015-07-06 13:00:00,74.26,74.27,74.23,74.24,12428.0,67.3499,67.3589,67.3226,67.3317,12428.0
2015-07-06 13:05:00,74.24,74.29,74.24,74.25,10098.0,67.3317,67.3771,67.3317,67.3408,10098.0
2015-07-06 13:10:00,74.26,74.27,74.2,74.23,9281.0,67.3499,67.3589,67.2954,67.3226,9281.0
2015-07-06 13:15:00,74.23,74.24,74.06,74.07,17170.0,67.3226,67.3317,67.1685,67.1775,17170.0
2015-07-06 13:20:00,74.07,74.1,74.03,74.06,11083.0,67.1775,67.2047,67.1413,67.1685,11083.0
2015-07-06 13:25:00,74.07,74.08,74.04,74.06,6499.0,67.1775,67.1866,67.1503,67.1685,6499.0
2015-07-06 13:30:00,74.06,74.06,73.98,74.03,18001.0,67.1685,67.1685,67.0959,67.1413,18001.0
2015-07-06 13:35:00,74.03,74.06,74.02,74.06,8900.0,67.1413,67.1685,67.1322,67.1685,8900.0
2015-07-06 13:40:00,74.05,74.06,74.0,74.05,14468.0,67.1594,67.1685,67.114,67.1594,14468.0
2015-07-06 13:45:00,74.05,74.05,73.95,74.01,14840.0,67.1594,67.1594,67.0687,67.1231,14840.0
2015-07-06 13:50:00,74.01,74.05,73.97,73.99,12723.0,67.1231,67.1594,67.0868,67.105,12723.0
2015-07-06 13:55:00,73.99,74.01,73.92,73.92,9325.0,67.105,67.1231,67.0415,67.0415,9325.0
2015-07-06 14:00:00,73.92,73.97,73.87,73.96,13470.0,67.0415,67.0868,66.9961,67.0778,13470.0
2015-07-06 14:05:00,73.95,73.99,73.92,73.97,15200.0,67.0687,67.105,67.0415,67.0868,15200.0
2015-07-06 14:10:00,73.97,74.01,73.96,73.99,8400.0,67.0868,67.1231,67.0778,67.105,8400.0
2015-07-06 14:15:00,74.0,74.01,73.93,73.97,10859.0,67.114,67.1231,67.0506,67.0868,10859.0
2015-07-06 14:20:00,73.97,74.02,73.94,73.98,28823.0,67.0868,67.1322,67.0596,67.0959,28823.0
2015-07-06 14:25:00,73.97,73.98,73.88,73.91,13342.0,67.0868,67.0959,67.0052,67.0324,13342.0
2015-07-06 14:30:00,73.9,73.94,73.9,73.93,10965.0,67.0234,67.0596,67.0234,67.0506,10965.0
2015-07-06 14:35:00,73.94,73.96,73.91,73.91,9839.0,67.0596,67.0778,67.0324,67.0324,9839.0
2015-07-06 14:40:00,73.92,73.96,73.84,73.84,11392.0,67.0415,67.0778,66.9689,66.9689,11392.0
2015-07-06 14:45:00,73.87,74.03,73.87,74.01,13271.0,66.9961,67.1413,66.9961,67.1231,13271.0
2015-07-06 14:50:00,74.01,74.04,73.96,74.01,13682.0,67.1231,67.1503,67.0778,67.1231,13682.0
2015-07-06 14:55:00,74.0,74.0,73.87,73.93,36093.0,67.114,67.114,66.9961,67.0506,36093.0
2015-07-06 15:00:00,73.94,73.97,73.91,73.91,15986.0,67.0596,67.0868,67.0324,67.0324,15986.0
2015-07-06 15:05:00,73.92,73.94,73.89,73.94,18535.0,67.0415,67.0596,67.0143,67.0596,18535.0
2015-07-06 15:10:00,73.94,74.01,73.92,73.98,22898.0,67.0596,67.1231,67.0415,67.0959,22898.0
2015-07-06 15:15:00,73.99,74.05,73.99,74.01,19901.0,67.105,67.1594,67.105,67.1231,19901.0
2015-07-06 15:20:00,74.0,74.11,73.98,73.99,33938.0,67.114,67.2138,67.0959,67.105,33938.0
2015-07-06 15:25:00,73.99,74.06,73.99,74.06,12585.0,67.105,67.1685,67.105,67.1685,12585.0
2015-07-06 15:30:00,74.05,74.25,74.05,74.2,25208.0,67.1594,67.3408,67.1594,67.2954,25208.0
2015-07-06 15:35:00,74.2,74.23,74.14,74.16,27676.0,67.2954,67.3226,67.241,67.2592,27676.0
2015-07-06 15:40:00,74.15,74.15,74.07,74.08,42998.0,67.2501,67.2501,67.1775,67.1866,42998.0
2015-07-06 15:45:00,74.09,74.24,74.09,74.18,24890.0,67.1957,67.3317,67.1957,67.2773,24890.0
2015-07-06 15:50:00,74.17,74.28,74.14,74.22,30779.0,67.2682,67.368,67.241,67.3136,30779.0
2015-07-06 15:55:00,74.22,74.38,74.21,74.32,106459.0,67.3136,67.4587,67.3045,67.4043,106459.0
2015-07-07 09:30:00,74.31,74.45,73.99,74.05,47443.0,67.3952,67.5222,67.105,67.1594,47443.0
2015-07-07 09:35:00,74.0,74.2,73.84,74.19,16250.0,67.114,67.2954,66.9689,67.2864,16250.0
2015-07-07 09:40:00,74.2,74.2,74.01,74.1,47029.0,67.2954,67.2954,67.1231,67.2047,47029.0
2015-07-07 09:45:00,74.1,74.3,74.05,74.28,40542.0,67.2047,67.3861,67.1594,67.368,40542.0
2015-07-07 09:50:00,74.25,74.39,74.15,74.39,16354.0,67.3408,67.4678,67.2501,67.4678,16354.0
2015-07-07 09:55:00,74.39,74.39,74.14,74.19,13775.0,67.4678,67.4678,67.241,67.2864,13775.0
2015-07-07 10:00:00,74.19,74.19,74.04,74.04,18276.0,67.2864,67.2864,67.1503,67.1503,18276.0
2015-07-07 10:05:00,74.01,74.06,73.81,73.9,12779.0,67.1231,67.1685,66.9417,67.0234,12779.0
2015-07-07 10:10:00,73.88,73.97,73.86,73.88,13316.0,67.0052,67.0868,66.9871,67.0052,13316.0
2015-07-07 10:15:00,73.86,73.88,73.78,73.85,17082.0,66.9871,67.0052,66.9145,66.978,17082.0
2015-07-07 10:20:00,73.8,73.88,73.74,73.84,25787.0,66.9327,67.0052,66.8782,66.9689,25787.0
2015-07-07 10:25:00,73.86,73.86,73.75,73.76,18983.0,66.9871,66.9871,66.8873,66.8964,18983.0
2015-07-07 10:30:00,73.71,73.8,73.64,73.69,17166.0,66.851,66.9327,66.7875,66.8329,17166.0
2015-07-07 10:35:00,73.69,73.7,73.48,73.53,20142.0,66.8329,66.842,66.6424,66.6878,20142.0
2015-07-07 10:40:00,73.55,73.58,73.36,73.42,16711.0,66.7059,66.7331,66.5336,66.588,16711.0
2015-07-07 10:45:00,73.44,73.65,73.41,73.59,19091.0,66.6062,66.7966,66.5789,66.7422,19091.0
2015-07-07 10:50:00,73.6,73.71,73.57,73.7,23165.0,66.7513,66.851,66.7241,66.842,23165.0
2015-07-07 10:55:00,73.71,73.71,73.55,73.64,29356.0,66.851,66.851,66.7059,66.7875,29356.0
2015-07-07 11:00:00,73.62,73.63,73.51,73.55,16922.0,66.7694,66.7785,66.6696,66.7059,16922.0
2015-07-07 11:05:00,73.55,73.61,73.48,73.55,52834.0,66.7059,66.7603,66.6424,66.7059,52834.0
2015-07-07 11:10:00,73.58,73.77,73.57,73.71,38419.0,66.7331,66.9054,66.7241,66.851,38419.0
2015-07-07 11:15:00,73.7,73.77,73.69,73.77,32646.0,66.842,66.9054,66.8329,66.9054,32646.0
2015-07-07 11:20:00,73.76,73.88,73.72,73.84,48417.0,66.8964,67.0052,66.8601,66.9689,48417.0
2015-07-07 11:25:00,73.82,73.82,73.7,73.78,29479.0,66.9508,66.9508,66.842,66.9145,29479.0
2015-07-07 11:30:00,73.77,73.82,73.74,73.78,55242.0,66.9054,66.9508,66.8782,66.9145,55242.0
2015-07-07 11:35:00,73.79,73.95,73.73,73.94,62960.0,66.9236,67.0687,66.8692,67.0596,62960.0
2015-07-07 11:40:00,73.93,74.08,73.92,74.05,20568.0,67.0506,67.1866,67.0415,67.1594,20568.0
2015-07-07 11:45:00,74.03,74.05,73.96,73.97,14438.0,67.1413,67.1594,67.0778,67.0868,14438.0
2015-07-07 11:50:00,73.99,74.02,73.84,73.85,26649.0,67.105,67.1322,66.9689,66.978,26649.0
2015-07-07 11:55:00,73.86,74.24,73.86,74.19,19037.0,66.9871,67.3317,66.9871,67.2864,19037.0
2015-07-07 12:00:00,74.2,74.25,74.12,74.24,11763.0,67.2954,67.3408,67.2229,67.3317,11763.0
2015-07-07 12:05:00,74.22,74.28,74.12,74.24,17385.0,67.3136,67.368,67.2229,67.3317,17385.0
2015-07-07 12:10:00,74.26,74.26,74.18,74.21,22077.0,67.3499,67.3499,67.2773,67.3045,22077.0
2015-07-07 12:15:00,74.2,74.32,74.19,74.26,34727.0,67.2954,67.4043,67.2864,67.3499,34727.0
2015-07-07 12:20:00,74.27,74.38,74.25,74.3,35503.0,67.3589,67.4587,67.3408,67.3861,35503.0
2015-07-07 12:25:00,74.33,74.37,74.29,74.29,15552.0,67.4133,67.4496,67.3771,67.3771,15552.0
2015-07-07 12:30:00,74.31,74.38,74.3,74.36,13394.0,67.3952,67.4587,67.3861,67.4405,13394.0
2015-07-07 12:35:00,74.37,74.43,74.31,74.43,25206.0,67.4496,67.504,67.3952,67.504,25206.0
2015-07-07 12:40:00,74.42,74.48,74.41,74.46,20143.0,67.495,67.5494,67.4859,67.5312,20143.0
2015-07-07 12:45:00,74.48,74.6,74.48,74.59,32586.0,67.5494,67.6582,67.5494,67.6491,32586.0
2015-07-07 12:50:00,74.58,74.7,74.57,74.7,24981.0,67.6401,67.7489,67.631,67.7489,24981.0
2015-07-07 12:55:00,74.71,74.83,74.67,74.7,19673.0,67.758,67.8668,67.7217,67.7489,19673.0
2015-07-07 13:00:00,74.72,74.76,74.65,74.73,21113.0,67.767,67.8033,67.7036,67.7761,21113.0
2015-07-07 13:05:00,74.73,74.78,74.68,74.77,16546.0,67.7761,67.8215,67.7308,67.8124,16546.0
2015-07-07 13:10:00,74.78,75.12,74.78,75.1,54112.0,67.8215,68.1298,67.8215,68.1117,54112.0
2015-07-07 13:15:00,75.08,75.08,74.84,74.87,27420.0,68.0935,68.0935,67.8759,67.9031,27420.0
2015-07-07 13:20:00,74.87,74.88,74.78,74.81,54316.0,67.9031,67.9122,67.8215,67.8487,54316.0
2015-07-07 13:25:00,74.81,75.01,74.81,74.97,21071.0,67.8487,68.0301,67.8487,67.9938,21071.0
2015-07-07 13:30:00,74.97,75.0,74.85,74.89,16356.0,67.9938,68.021,67.885,67.9212,16356.0
2015-07-07 13:35:00,74.86,74.91,74.85,74.89,10679.0,67.894,67.9394,67.885,67.9212,10679.0
2015-07-07 13:40:00,74.9,75.1,74.86,75.07,43198.0,67.9303,68.1117,67.894,68.0845,43198.0
2015-07-07 13:45:00,75.06,75.06,74.91,74.97,10539.0,68.0754,68.0754,67.9394,67.9938,10539.0
2015-07-07 13:50:00,74.99,74.99,74.87,74.88,13090.0,68.0119,68.0119,67.9031,67.9122,13090.0
2015-07-07 13:55:00,74.87,74.88,74.86,74.88,9632.0,67.9031,67.9122,67.894,67.9122,9632.0
2015-07-07 14:00:00,74.9,74.92,74.85,74.89,13631.0,67.9303,67.9484,67.885,67.9212,13631.0
2015-07-07 14:05:00,74.89,74.91,74.79,74.81,13214.0,67.9212,67.9394,67.8305,67.8487,13214.0
2015-07-07 14:10:00,74.82,74.86,74.78,74.78,12403.0,67.8577,67.894,67.8215,67.8215,12403.0
2015-07-07 14:15:00,74.78,74.8,74.62,74.66,15188.0,67.8215,67.8396,67.6764,67.7126,15188.0
2015-07-07 14:20:00,74.65,74.68,74.54,74.6,17701.0,67.7036,67.7308,67.6038,67.6582,17701.0
2015-07-07 14:25:00,74.6,74.73,74.6,74.73,15657.0,67.6582,67.7761,67.6582,67.7761,15657.0
2015-07-07 14:30:00,74.71,74.84,74.7,74.78,21527.0,67.758,67.8759,67.7489,67.8215,21527.0
2015-07-07 14:35:00,74.78,74.82,74.7,74.8,45223.0,67.8215,67.8577,67.7489,67.8396,45223.0
2015-07-07 14:40:00,74.81,75.11,74.81,75.11,30304.0,67.8487,68.1208,67.8487,68.1208,30304.0
2015-07-07 14:45:00,75.12,75.24,75.07,75.17,19119.0,68.1298,68.2387,68.0845,68.1752,19119.0
2015-07-07 14:50:00,75.17,75.24,75.12,75.2,20579.0,68.1752,68.2387,68.1298,68.2024,20579.0
2015-07-07 14:55:00,75.21,75.5,75.18,75.46,42176.0,68.2115,68.4745,68.1842,68.4382,42176.0
2015-07-07 15:00:00,75.48,75.51,75.41,75.45,37241.0,68.4563,68.4835,68.3928,68.4291,37241.0
2015-07-07 15:05:00,75.45,75.46,75.32,75.36,39175.0,68.4291,68.4382,68.3112,68.3475,39175.0
2015-07-07 15:10:00,75.35,75.37,75.23,75.32,26725.0,68.3384,68.3566,68.2296,68.3112,26725.0
2015-07-07 15:15:00,75.31,75.46,75.28,75.41,27216.0,68.3021,68.4382,68.2749,68.3928,27216.0
2015-07-07 15:20:00,75.42,75.43,75.33,75.43,28700.0,68.4019,68.411,68.3203,68.411,28700.0
2015-07-07 15:25:00,75.42,75.48,75.35,75.44,105145.0,68.4019,68.4563,68.3384,68.42,105145.0
2015-07-07 15:30:00,75.45,75.52,75.4,75.44,27569.0,68.4291,68.4926,68.3838,68.42,27569.0
2015-07-07 15:35:00,75.43,75.45,75.3,75.32,33651.0,68.411,68.4291,68.2931,68.3112,33651.0
2015-07-07 15:40:00,75.33,75.33,75.15,75.2,35955.0,68.3203,68.3203,68.157,68.2024,35955.0
2015-07-07 15:45:00,75.2,75.31,75.2,75.27,31596.0,68.2024,68.3021,68.2024,68.2659,31596.0
2015-07-07 15:50:00,75.27,75.4,75.27,75.33,48039.0,68.2659,68.3838,68.2659,68.3203,48039.0
2015-07-07 15:55:00,75.33,75.46,75.27,75.45,138235.0,68.3203,68.4382,68.2659,68.4291,138235.0
2015-07-08 09:30:00,74.68,74.93,74.55,74.9,29462.0,67.7308,67.9575,67.6129,67.9303,29462.0
2015-07-08 09:35:00,74.88,74.95,74.74,74.76,16569.0,67.9122,67.9756,67.7852,67.8033,16569.0
2015-07-08 09:40:00,74.8,74.83,74.36,74.53,24544.0,67.8396,67.8668,67.4405,67.5947,24544.0
2015-07-08 09:45:00,74.52,74.56,74.39,74.4,14760.0,67.5857,67.6219,67.4678,67.4768,14760.0
2015-07-08 09:50:00,74.42,74.42,74.21,74.37,15196.0,67.495,67.495,67.3045,67.4496,15196.0
2015-07-08 09:55:00,74.37,74.53,74.35,74.37,14013.0,67.4496,67.5947,67.4315,67.4496,14013.0
2015-07-08 10:00:00,74.37,74.37,74.2,74.24,13543.0,67.4496,67.4496,67.2954,67.3317,13543.0
2015-07-08 10:05:00,74.25,74.35,74.22,74.34,19336.0,67.3408,67.4315,67.3136,67.4224,19336.0
2015-07-08 10:10:00,74.34,74.35,74.22,74.29,17992.0,67.4224,67.4315,67.3136,67.3771,17992.0
2015-07-08 10:15:00,74.34,74.34,74.0,74.28,54977.0,67.4224,67.4224,67.114,67.368,54977.0
2015-07-08 10:20:00,74.26,74.4,74.26,74.38,14970.0,67.3499,67.4768,67.3499,67.4587,14970.0
2015-07-08 10:25:00,74.36,74.37,74.27,74.3,7735.0,67.4405,67.4496,67.3589,67.3861,7735.0
2015-07-08 10:30:00,74.28,74.28,74.09,74.12,14703.0,67.368,67.368,67.1957,67.2229,14703.0
2015-07-08 10:35:00,74.11,74.25,74.1,74.25,11731.0,67.2138,67.3408,67.2047,67.3408,11731.0
2015-07-08 10:40:00,74.26,74.43,74.24,74.37,8297.0,67.3499,67.504,67.3317,67.4496,8297.0
2015-07-08 10:45:00,74.36,74.57,74.36,74.53,29555.0,67.4405,67.631,67.4405,67.5947,29555.0
2015-07-08 10:50:00,74.55,74.7,74.55,74.64,22821.0,67.6129,67.7489,67.6129,67.6945,22821.0
2015-07-08 10:55:00,74.66,74.89,74.64,74.85,19100.0,67.7126,67.9212,67.6945,67.885,19100.0
2015-07-08 11:00:00,74.86,74.86,74.64,74.75,16778.0,67.894,67.894,67.6945,67.7943,16778.0
2015-07-08 11:05:00,74.75,74.78,74.51,74.51,13734.0,67.7943,67.8215,67.5766,67.5766,13734.0
2015-07-08 11:10:00,74.49,74.62,74.48,74.53,10325.0,67.5585,67.6764,67.5494,67.5947,10325.0
2015-07-08 11:15:00,74.53,74.58,74.45,74.56,11925.0,67.5947,67.6401,67.5222,67.6219,11925.0
2015-07-08 11:20:00,74.57,74.58,74.47,74.48,9900.0,67.631,67.6401,67.5403,67.5494,9900.0
2015-07-08 11:25:00,74.47,74.56,74.37,74.43,13997.0,67.5403,67.6219,67.4496,67.504,13997.0
2015-07-08 11:30:00,74.43,74.56,74.42,74.49,10300.0,67.504,67.6219,67.495,67.5585,10300.0
2015-07-08 11:35:00,74.5,74.56,74.39,74.48,10757.0,67.5675,67.6219,67.4678,67.5494,10757.0
2015-07-08 11:40:00,74.47,74.47,74.33,74.46,9889.0,67.5403,67.5403,67.4133,67.5312,9889.0
2015-07-08 11:45:00,74.5,74.51,74.35,74.41,9571.0,67.5675,67.5766,67.4315,67.4859,9571.0
2015-07-08 11:50:00,74.39,74.39,74.27,74.28,10300.0,67.4678,67.4678,67.3589,67.368,10300.0
2015-07-08 11:55:00,74.26,74.28,74.17,74.28,11832.0,67.3499,67.368,67.2682,67.368,11832.0
2015-07-08 12:00:00,74.28,74.34,74.21,74.34,6870.0,67.368,67.4224,67.3045,67.4224,6870.0
2015-07-08 12:05:00,74.32,74.35,74.19,74.3,6434.0,67.4043,67.4315,67.2864,67.3861,6434.0
2015-07-08 12:10:00,74.3,74.33,74.24,74.28,9370.0,67.3861,67.4133,67.3317,67.368,9370.0
2015-07-08 12:15:00,74.26,74.3,74.21,74.3,6300.0,67.3499,67.3861,67.3045,67.3861,6300.0
2015-07-08 12:20:00,74.29,74.42,74.29,74.33,5850.0,67.3771,67.495,67.3771,67.4133,5850.0
2015-07-08 12:25:00,74.33,74.42,74.33,74.42,8139.0,67.4133,67.495,67.4133,67.495,8139.0
2015-07-08 12:30:00,74.4,74.41,74.3,74.32,7300.0,67.4768,67.4859,67.3861,67.4043,7300.0
2015-07-08 12:35:00,74.32,74.36,74.29,74.34,6509.0,67.4043,67.4405,67.3771,67.4224,6509.0
2015-07-08 12:40:00,74.31,74.35,74.28,74.29,9768.0,67.3952,67.4315,67.368,67.3771,9768.0
2015-07-08 12:45:00,74.29,74.36,74.24,74.35,5353.0,67.3771,67.4405,67.3317,67.4315,5353.0
2015-07-08 12:50:00,74.35,74.38,74.3,74.35,6854.0,67.4315,67.4587,67.3861,67.4315,6854.0
2015-07-08 12:55:00,74.35,74.46,74.34,74.44,7655.0,67.4315,67.5312,67.4224,67.5131,7655.0
2015-07-08 13:00:00,74.45,74.45,74.29,74.33,7900.0,67.5222,67.5222,67.3771,67.4133,7900.0
2015-07-08 13:05:00,74.34,74.42,74.3,74.4,7714.0,67.4224,67.495,67.3861,67.4768,7714.0
2015-07-08 13:10:00,74.41,74.54,74.4,74.47,31406.0,67.4859,67.6038,67.4768,67.5403,31406.0
2015-07-08 13:15:00,74.45,74.63,74.44,74.53,10364.0,67.5222,67.6854,67.5131,67.5947,10364.0
2015-07-08 13:20:00,74.51,74.54,74.45,74.51,6624.0,67.5766,67.6038,67.5222,67.5766,6624.0
2015-07-08 13:25:00,74.5,74.58,74.5,74.58,7419.0,67.5675,67.6401,67.5675,67.6401,7419.0
2015-07-08 13:30:00,74.57,74.57,74.47,74.5,7335.0,67.631,67.631,67.5403,67.5675,7335.0
2015-07-08 13:35:00,74.5,74.53,74.46,74.47,9000.0,67.5675,67.5947,67.5312,67.5403,9000.0
2015-07-08 13:40:00,74.48,74.59,74.48,74.58,38370.0,67.5494,67.6491,67.5494,67.6401,38370.0
2015-07-08 13:45:00,74.58,74.64,74.52,74.62,11098.0,67.6401,67.6945,67.5857,67.6764,11098.0
2015-07-08 13:50:00,74.63,74.67,74.56,74.64,8170.0,67.6854,67.7217,67.6219,67.6945,8170.0
2015-07-08 13:55:00,74.63,74.72,74.59,74.59,7295.0,67.6854,67.767,67.6491,67.6491,7295.0
2015-07-08 14:00:00,74.6,74.62,74.52,74.55,20134.0,67.6582,67.6764,67.5857,67.6129,20134.0
2015-07-08 14:05:00,74.55,74.62,74.36,74.41,63331.0,67.6129,67.6764,67.4405,67.4859,63331.0
2015-07-08 14:10:00,74.38,74.45,74.36,74.45,10872.0,67.4587,67.5222,67.4405,67.5222,10872.0
2015-07-08 14:15:00,74.44,74.51,74.26,74.26,14246.0,67.5131,67.5766,67.3499,67.3499,14246.0
2015-07-08 14:20:00,74.26,74.3,74.23,74.25,16059.0,67.3499,67.3861,67.3226,67.3408,16059.0
2015-07-08 14:25:00,74.25,74.3,74.16,74.27,22824.0,67.3408,67.3861,67.2592,67.3589,22824.0
2015-07-08 14:30:00,74.26,74.33,74.16,74.23,14517.0,67.3499,67.4133,67.2592,67.3226,14517.0
2015-07-08 14:35:00,74.2,74.32,74.2,74.28,11082.0,67.2954,67.4043,67.2954,67.368,11082.0
2015-07-08 14:40:00,74.29,74.31,74.14,74.14,18357.0,67.3771,67.3952,67.241,67.241,18357.0
2015-07-08 14:45:00,74.13,74.16,73.91,73.96,21907.0,67.2319,67.2592,67.0324,67.0778,21907.0
2015-07-08 14:50:00,73.96,74.04,73.9,74.03,20516.0,67.0778,67.1503,67.0234,67.1413,20516.0
2015-07-08 14:55:00,74.03,74.11,73.92,73.95,54023.0,67.1413,67.2138,67.0415,67.0687,54023.0
2015-07-08 15:00:00,73.98,74.15,73.98,74.01,28765.0,67.0959,67.2501,67.0959,67.1231,28765.0
2015-07-08 15:05:00,73.99,74.18,73.99,74.17,22300.0,67.105,67.2773,67.105,67.2682,22300.0
2015-07-08 15:10:00,74.15,74.33,74.15,74.26,31970.0,67.2501,67.4133,67.2501,67.3499,31970.0
2015-07-08 15:15:00,74.25,74.31,74.19,74.2,36470.0,67.3408,67.3952,67.2864,67.2954,36470.0
2015-07-08 15:20:00,74.2,74.25,74.13,74.16,34355.0,67.2954,67.3408,67.2319,67.2592,34355.0
2015-07-08 15:25:00,74.16,74.2,73.99,73.99,22685.0,67.2592,67.2954,67.105,67.105,22685.0
2015-07-08 15:30:00,73.98,74.16,73.96,74.05,27754.0,67.0959,67.2592,67.0778,67.1594,27754.0
2015-07-08 15:35:00,74.06,74.17,73.99,74.16,26716.0,67.1685,67.2682,67.105,67.2592,26716.0
2015-07-08 15:40:00,74.15,74.24,74.12,74.19,48965.0,67.2501,67.3317,67.2229,67.2864,48965.0
2015-07-08 15:45:00,74.19,74.19,74.04,74.12,56439.0,67.2864,67.2864,67.1503,67.2229,56439.0
2015-07-08 15:50:00,74.12,74.12,74.01,74.12,56396.0,67.2229,67.2229,67.1231,67.2229,56396.0
2015-07-08 15:55:00,74.1,74.11,73.94,73.97,104831.0,67.2047,67.2138,67.0596,67.0868,104831.0
2015-07-09 09:30:00,75.22,75.66,75.22,75.55,33301.0,68.2205,68.6196,68.2205,68.5198,33301.0
2015-07-09 09:35:00,75.5,75.5,75.19,75.33,20603.0,68.4745,68.4745,68.1933,68.3203,20603.0
2015-07-09 09:40:00,75.29,75.4,75.06,75.09,66629.0,68.284,68.3838,68.0754,68.1026,66629.0
2015-07-09 09:45:00,75.08,75.2,75.06,75.2,6704.0,68.0935,68.2024,68.0754,68.2024,6704.0
2015-07-09 09:50:00,75.22,75.26,74.97,75.01,13815.0,68.2205,68.2568,67.9938,68.0301,13815.0
2015-07-09 09:55:00,75.02,75.08,74.87,75.05,11193.0,68.0391,68.0935,67.9031,68.0663,11193.0
2015-07-09 10:00:00,75.01,75.07,74.96,74.96,14864.0,68.0301,68.0845,67.9847,67.9847,14864.0
2015-07-09 10:05:00,74.98,75.03,74.82,74.85,12009.0,68.0029,68.0482,67.8577,67.885,12009.0
2015-07-09 10:10:00,74.87,74.99,74.87,74.94,10345.0,67.9031,68.0119,67.9031,67.9666,10345.0
2015-07-09 10:15:00,74.94,74.94,74.83,74.86,8100.0,67.9666,67.9666,67.8668,67.894,8100.0
2015-07-09 10:20:00,74.84,74.92,74.83,74.88,13004.0,67.8759,67.9484,67.8668,67.9122,13004.0
2015-07-09 10:25:00,74.88,74.9,74.71,74.71,12573.0,67.9122,67.9303,67.758,67.758,12573.0
2015-07-09 10:30:00,74.71,74.86,74.71,74.83,6164.0,67.758,67.894,67.758,67.8668,6164.0
2015-07-09 10:35:00,74.84,74.87,74.78,74.84,52326.0,67.8759,67.9031,67.8215,67.8759,52326.0
2015-07-09 10:40:00,74.83,74.98,74.8,74.98,13116.0,67.8668,68.0029,67.8396,68.0029,13116.0
2015-07-09 10:45:00,74.96,75.04,74.93,75.02,18017.0,67.9847,68.0573,67.9575,68.0391,18017.0
2015-07-09 10:50:00,75.04,75.1,74.99,75.05,9317.0,68.0573,68.1117,68.0119,68.0663,9317.0
2015-07-09 10:55:00,75.07,75.15,75.07,75.13,9500.0,68.0845,68.157,68.0845,68.1389,9500.0
2015-07-09 11:00:00,75.14,75.17,75.06,75.06,13216.0,68.148,68.1752,68.0754,68.0754,13216.0
2015-07-09 11:05:00,75.06,75.21,75.05,75.18,10768.0,68.0754,68.2115,68.0663,68.1842,10768.0
2015-07-09 11:10:00,75.2,75.28,75.17,75.24,7250.0,68.2024,68.2749,68.1752,68.2387,7250.0
2015-07-09 11:15:00,75.25,75.26,75.19,75.2,7200.0,68.2477,68.2568,68.1933,68.2024,7200.0
2015-07-09 11:20:00,75.19,75.19,75.05,75.05,11894.0,68.1933,68.1933,68.0663,68.0663,11894.0
2015-07-09 11:25:00,75.06,75.06,74.94,74.95,40693.0,68.0754,68.0754,67.9666,67.9756,40693.0
2015-07-09 11:30:00,74.95,74.96,74.94,74.95,19353.0,67.9756,67.9847,67.9666,67.9756,19353.0
2015-07-09 11:35:00,74.93,74.94,74.85,74.89,20417.0,67.9575,67.9666,67.885,67.9212,20417.0
2015-07-09 11:40:00,74.89,74.93,74.83,74.9,14435.0,67.9212,67.9575,67.8668,67.9303,14435.0
2015-07-09 11:45:00,74.89,74.9,74.8,74.8,33008.0,67.9212,67.9303,67.8396,67.8396,33008.0
2015-07-09 11:50:00,74.8,74.93,74.79,74.93,15920.0,67.8396,67.9575,67.8305,67.9575,15920.0
2015-07-09 11:55:00,74.94,74.96,74.82,74.86,8178.0,67.9666,67.9847,67.8577,67.894,8178.0
2015-07-09 12:00:00,74.82,74.91,74.8,74.82,5500.0,67.8577,67.9394,67.8396,67.8577,5500.0
2015-07-09 12:05:00,74.81,74.83,74.69,74.75,13450.0,67.8487,67.8668,67.7398,67.7943,13450.0
2015-07-09 12:10:00,74.73,74.75,74.71,74.72,8645.0,67.7761,67.7943,67.758,67.767,8645.0
2015-07-09 12:15:00,74.72,74.79,74.71,74.74,20254.0,67.767,67.8305,67.758,67.7852,20254.0
2015-07-09 12:20:00,74.72,74.73,74.64,74.65,8450.0,67.767,67.7761,67.6945,67.7036,8450.0
2015-07-09 12:25:00,74.64,74.69,74.63,74.67,6750.0,67.6945,67.7398,67.6854,67.7217,6750.0
2015-07-09 12:30:00,74.66,74.77,74.65,74.77,8982.0,67.7126,67.8124,67.7036,67.8124,8982.0
2015-07-09 12:35:00,74.76,74.76,74.67,74.67,12778.0,67.8033,67.8033,67.7217,67.7217,12778.0
2015-07-09 12:40:00,74.65,74.66,74.61,74.66,5274.0,67.7036,67.7126,67.6673,67.7126,5274.0
2015-07-09 12:45:00,74.68,74.79,74.68,74.72,15399.0,67.7308,67.8305,67.7308,67.767,15399.0
2015-07-09 12:50:00,74.72,74.74,74.7,74.73,12142.0,67.767,67.7852,67.7489,67.7761,12142.0
2015-07-09 12:55:00,74.72,74.73,74.61,74.61,20139.0,67.767,67.7761,67.6673,67.6673,20139.0
2015-07-09 13:00:00,74.61,74.66,74.58,74.66,16559.0,67.6673,67.7126,67.6401,67.7126,16559.0
2015-07-09 13:05:00,74.66,74.68,74.52,74.55,12053.0,67.7126,67.7308,67.5857,67.6129,12053.0
2015-07-09 13:10:00,74.57,74.58,74.5,74.5,4100.0,67.631,67.6401,67.5675,67.5675,4100.0
2015-07-09 13:15:00,74.5,74.53,74.49,74.5,8823.0,67.5675,67.5947,67.5585,67.5675,8823.0
2015-07-09 13:20:00,74.5,74.55,74.46,74.55,21950.0,67.5675,67.6129,67.5312,67.6129,21950.0
2015-07-09 13:25:00,74.56,74.58,74.51,74.53,6394.0,67.6219,67.6401,67.5766,67.5947,6394.0
2015-07-09 13:30:00,74.54,74.56,74.5,74.55,21567.0,67.6038,67.6219,67.5675,67.6129,21567.0
2015-07-09 13:35:00,74.55,74.6,74.5,74.58,22300.0,67.6129,67.6582,67.5675,67.6401,22300.0
2015-07-09 13:40:00,74.58,74.6,74.5,74.5,16300.0,67.6401,67.6582,67.5675,67.5675,16300.0
2015-07-09 13:45:00,74.5,74.52,74.48,74.48,30786.0,67.5675,67.5857,67.5494,67.5494,30786.0
2015-07-09 13:50:00,74.48,74.48,74.38,74.38,10382.0,67.5494,67.5494,67.4587,67.4587,10382.0
2015-07-09 13:55:00,74.38,74.56,74.38,74.56,3700.0,67.4587,67.6219,67.4587,67.6219,3700.0
2015-07-09 14:00:00,74.55,74.57,74.53,74.57,4057.0,67.6129,67.631,67.5947,67.631,4057.0
2015-07-09 14:05:00,74.56,74.6,74.54,74.54,6400.0,67.6219,67.6582,67.6038,67.6038,6400.0
2015-07-09 14:10:00,74.52,74.52,74.45,74.45,20501.0,67.5857,67.5857,67.5222,67.5222,20501.0
2015-07-09 14:15:00,74.45,74.51,74.42,74.45,10750.0,67.5222,67.5766,67.495,67.5222,10750.0
2015-07-09 14:20:00,74.46,74.47,74.39,74.39,7937.0,67.5312,67.5403,67.4678,67.4678,7937.0
2015-07-09 14:25:00,74.38,74.41,74.3,74.41,24864.0,67.4587,67.4859,67.3861,67.4859,24864.0
2015-07-09 14:30:00,74.39,74.42,74.36,74.42,28280.0,67.4678,67.495,67.4405,67.495,28280.0
2015-07-09 14:35:00,74.39,74.46,74.38,74.46,7472.0,67.4678,67.5312,67.4587,67.5312,7472.0
2015-07-09 14:40:00,74.45,74.46,74.39,74.45,5900.0,67.5222,67.5312,67.4678,67.5222,5900.0
2015-07-09 14:45:00,74.45,74.46,74.36,74.4,7400.0,67.5222,67.5312,67.4405,67.4768,7400.0
2015-07-09 14:50:00,74.4,74.54,74.39,74.52,4808.0,67.4768,67.6038,67.4678,67.5857,4808.0
2015-07-09 14:55:00,74.52,74.62,74.47,74.59,22530.0,67.5857,67.6764,67.5403,67.6491,22530.0
2015-07-09 15:00:00,74.58,74.62,74.52,74.58,17685.0,67.6401,67.6764,67.5857,67.6401,17685.0
2015-07-09 15:05:00,74.57,74.62,74.55,74.61,16068.0,67.631,67.6764,67.6129,67.6673,16068.0
2015-07-09 15:10:00,74.63,74.66,74.58,74.62,14100.0,67.6854,67.7126,67.6401,67.6764,14100.0
2015-07-09 15:15:00,74.62,74.64,74.6,74.62,18301.0,67.6764,67.6945,67.6582,67.6764,18301.0
2015-07-09 15:20:00,74.62,74.63,74.55,74.55,13544.0,67.6764,67.6854,67.6129,67.6129,13544.0
2015-07-09 15:25:00,74.55,74.56,74.46,74.47,17524.0,67.6129,67.6219,67.5312,67.5403,17524.0
2015-07-09 15:30:00,74.46,74.51,74.34,74.36,13998.0,67.5312,67.5766,67.4224,67.4405,13998.0
2015-07-09 15:35:00,74.36,74.41,74.34,74.41,27288.0,67.4405,67.4859,67.4224,67.4859,27288.0
2015-07-09 15:40:00,74.4,74.5,74.37,74.48,27712.0,67.4768,67.5675,67.4496,67.5494,27712.0
2015-07-09 15:45:00,74.48,74.52,74.46,74.51,68172.0,67.5494,67.5857,67.5312,67.5766,68172.0
2015-07-09 15:50:00,74.51,74.52,74.34,74.34,43003.0,67.5766,67.5857,67.4224,67.4224,43003.0
2015-07-09 15:55:00,74.34,74.38,74.17,74.18,72787.0,67.4224,67.4587,67.2682,67.2773,72787.0
2015-07-10 09:30:00,75.23,75.25,74.59,75.03,15183.0,68.2296,68.2477,67.6491,68.0482,15183.0
2015-07-10 09:35:00,75.02,75.41,74.97,75.38,13892.0,68.0391,68.3928,67.9938,68.3656,13892.0
2015-07-10 09:40:00,75.39,75.47,75.3,75.43,13701.0,68.3747,68.4473,68.2931,68.411,13701.0
2015-07-10 09:45:00,75.44,75.7,75.44,75.66,25510.0,68.42,68.6559,68.42,68.6196,25510.0
2015-07-10 09:50:00,75.67,75.77,75.65,75.75,18042.0,68.6286,68.7193,68.6105,68.7012,18042.0
2015-07-10 09:55:00,75.73,75.77,75.68,75.68,4900.0,68.6831,68.7193,68.6377,68.6377,4900.0
2015-07-10 10:00:00,75.59,75.62,75.46,75.56,35594.0,68.5561,68.5833,68.4382,68.5289,35594.0
2015-07-10 10:05:00,75.58,75.69,75.53,75.55,10751.0,68.547,68.6468,68.5017,68.5198,10751.0
2015-07-10 10:10:00,75.55,75.6,75.5,75.59,10176.0,68.5198,68.5652,68.4745,68.5561,10176.0
2015-07-10 10:15:00,75.54,75.57,75.48,75.54,18281.0,68.5107,68.538,68.4563,68.5107,18281.0
2015-07-10 10:20:00,75.52,75.56,75.47,75.48,13629.0,68.4926,68.5289,68.4473,68.4563,13629.0
2015-07-10 10:25:00,75.48,75.6,75.47,75.55,16450.0,68.4563,68.5652,68.4473,68.5198,16450.0
2015-07-10 10:30:00,75.52,75.59,75.48,75.51,13075.0,68.4926,68.5561,68.4563,68.4835,13075.0
2015-07-10 10:35:00,75.52,75.54,75.42,75.42,17133.0,68.4926,68.5107,68.4019,68.4019,17133.0
2015-07-10 10:40:00,75.41,75.43,75.37,75.41,10800.0,68.3928,68.411,68.3566,68.3928,10800.0
2015-07-10 10:45:00,75.41,75.49,75.37,75.47,17392.0,68.3928,68.4654,68.3566,68.4473,17392.0
2015-07-10 10:50:00,75.48,75.55,75.47,75.47,12095.0,68.4563,68.5198,68.4473,68.4473,12095.0
2015-07-10 10:55:00,75.45,75.54,75.38,75.53,13500.0,68.4291,68.5107,68.3656,68.5017,13500.0
2015-07-10 11:00:00,75.53,75.7,75.51,75.63,25505.0,68.5017,68.6559,68.4835,68.5924,25505.0
2015-07-10 11:05:00,75.64,75.68,75.64,75.64,9509.0,68.6014,68.6377,68.6014,68.6014,9509.0
2015-07-10 11:10:00,75.63,75.68,75.59,75.63,10300.0,68.5924,68.6377,68.5561,68.5924,10300.0
2015-07-10 11:15:00,75.63,75.65,75.59,75.59,4500.0,68.5924,68.6105,68.5561,68.5561,4500.0
2015-07-10 11:20:00,75.64,75.78,75.64,75.73,13326.0,68.6014,68.7284,68.6014,68.6831,13326.0
2015-07-10 11:25:00,75.74,75.8,75.71,75.74,21830.0,68.6921,68.7466,68.6649,68.6921,21830.0
2015-07-10 11:30:00,75.75,75.81,75.7,75.76,18800.0,68.7012,68.7556,68.6559,68.7103,18800.0
2015-07-10 11:35:00,75.75,75.9,75.75,75.89,13324.0,68.7012,68.8372,68.7012,68.8282,13324.0
2015-07-10 11:40:00,75.89,75.99,75.87,75.99,18300.0,68.8282,68.9189,68.81,68.9189,18300.0
2015-07-10 11:45:00,75.99,76.05,75.94,75.94,29744.0,68.9189,68.9733,68.8735,68.8735,29744.0
2015-07-10 11:50:00,75.92,75.96,75.88,75.88,20475.0,68.8554,68.8917,68.8191,68.8191,20475.0
2015-07-10 11:55:00,75.89,75.9,75.82,75.86,8500.0,68.8282,68.8372,68.7647,68.801,8500.0
2015-07-10 12:00:00,75.87,75.89,75.81,75.81,7800.0,68.81,68.8282,68.7556,68.7556,7800.0
2015-07-10 12:05:00,75.8,75.85,75.79,75.83,6700.0,68.7466,68.7919,68.7375,68.7738,6700.0
2015-07-10 12:10:00,75.84,75.92,75.84,75.9,7750.0,68.7828,68.8554,68.7828,68.8372,7750.0
2015-07-10 12:15:00,75.9,75.96,75.89,75.93,26446.0,68.8372,68.8917,68.8282,68.8645,26446.0
2015-07-10 12:20:00,75.94,76.01,75.94,75.97,14947.0,68.8735,68.937,68.8735,68.9007,14947.0
2015-07-10 12:25:00,75.96,75.97,75.93,75.95,10200.0,68.8917,68.9007,68.8645,68.8826,10200.0
2015-07-10 12:30:00,75.95,75.97,75.9,75.91,24211.0,68.8826,68.9007,68.8372,68.8463,24211.0
2015-07-10 12:35:00,75.89,75.89,75.83,75.88,13900.0,68.8282,68.8282,68.7738,68.8191,13900.0
2015-07-10 12:40:00,75.89,75.92,75.8,75.81,18060.0,68.8282,68.8554,68.7466,68.7556,18060.0
2015-07-10 12:45:00,75.8,75.89,75.8,75.86,9601.0,68.7466,68.8282,68.7466,68.801,9601.0
2015-07-10 12:50:00,75.88,75.95,75.88,75.94,12957.0,68.8191,68.8826,68.8191,68.8735,12957.0
2015-07-10 12:55:00,75.93,75.98,75.93,75.96,11099.0,68.8645,68.9098,68.8645,68.8917,11099.0
2015-07-10 13:00:00,75.96,75.98,75.91,75.94,10024.0,68.8917,68.9098,68.8463,68.8735,10024.0
2015-07-10 13:05:00,75.94,75.97,75.87,75.88,8500.0,68.8735,68.9007,68.81,68.8191,8500.0
2015-07-10 13:10:00,75.88,75.9,75.82,75.9,8764.0,68.8191,68.8372,68.7647,68.8372,8764.0
2015-07-10 13:15:00,75.88,75.91,75.82,75.88,14290.0,68.8191,68.8463,68.7647,68.8191,14290.0
2015-07-10 13:20:00,75.88,75.9,75.87,75.9,11494.0,68.8191,68.8372,68.81,68.8372,11494.0
2015-07-10 13:25:00,75.9,75.95,75.87,75.93,7350.0,68.8372,68.8826,68.81,68.8645,7350.0
2015-07-10 13:30:00,75.92,75.98,75.91,75.97,8400.0,68.8554,68.9098,68.8463,68.9007,8400.0
2015-07-10 13:35:00,75.95,75.99,75.95,75.99,2902.0,68.8826,68.9189,68.8826,68.9189,2902.0
2015-07-10 13:40:00,75.99,76.0,75.93,75.94,56604.0,68.9189,68.9279,68.8645,68.8735,56604.0
2015-07-10 13:45:00,75.94,75.95,75.87,75.89,9790.0,68.8735,68.8826,68.81,68.8282,9790.0
2015-07-10 13:50:00,75.88,75.89,75.84,75.84,6525.0,68.8191,68.8282,68.7828,68.7828,6525.0
2015-07-10 13:55:00,75.83,75.86,75.83,75.86,4307.0,68.7738,68.801,68.7738,68.801,4307.0
2015-07-10 14:00:00,75.87,75.95,75.87,75.95,7416.0,68.81,68.8826,68.81,68.8826,7416.0
2015-07-10 14:05:00,75.96,75.99,75.93,75.93,8007.0,68.8917,68.9189,68.8645,68.8645,8007.0
2015-07-10 14:10:00,75.94,76.02,75.94,76.02,6313.0,68.8735,68.9461,68.8735,68.9461,6313.0
2015-07-10 14:15:00,76.03,76.09,76.03,76.06,7863.0,68.9551,69.0096,68.9551,68.9824,7863.0
2015-07-10 14:20:00,76.07,76.09,76.02,76.02,3870.0,68.9914,69.0096,68.9461,68.9461,3870.0
2015-07-10 14:25:00,76.04,76.11,76.03,76.06,9424.0,68.9642,69.0277,68.9551,68.9824,9424.0
2015-07-10 14:30:00,76.08,76.17,76.07,76.14,10295.0,69.0005,69.0821,68.9914,69.0549,10295.0
2015-07-10 14:35:00,76.12,76.12,76.05,76.09,9800.0,69.0368,69.0368,68.9733,69.0096,9800.0
2015-07-10 14:40:00,76.09,76.17,76.09,76.15,14536.0,69.0096,69.0821,69.0096,69.064,14536.0
2015-07-10 14:45:00,76.16,76.16,76.09,76.1,7700.0,69.0731,69.0731,69.0096,69.0186,7700.0
2015-07-10 14:50:00,76.1,76.1,76.05,76.08,13948.0,69.0186,69.0186,68.9733,69.0005,13948.0
2015-07-10 14:55:00,76.07,76.12,76.07,76.1,6395.0,68.9914,69.0368,68.9914,69.0186,6395.0
2015-07-10 15:00:00,76.1,76.13,76.05,76.06,17645.0,69.0186,69.0458,68.9733,68.9824,17645.0
2015-07-10 15:05:00,76.06,76.08,76.02,76.05,9701.0,68.9824,69.0005,68.9461,68.9733,9701.0
2015-07-10 15:10:00,76.06,76.09,76.02,76.09,16055.0,68.9824,69.0096,68.9461,69.0096,16055.0
2015-07-10 15:15:00,76.1,76.19,76.1,76.17,10400.0,69.0186,69.1003,69.0186,69.0821,10400.0
2015-07-10 15:20:00,76.16,76.17,76.11,76.11,12076.0,69.0731,69.0821,69.0277,69.0277,12076.0
2015-07-10 15:25:00,76.11,76.11,76.03,76.04,14800.0,69.0277,69.0277,68.9551,68.9642,14800.0
2015-07-10 15:30:00,76.03,76.07,76.01,76.02,21151.0,68.9551,68.9914,68.937,68.9461,21151.0
2015-07-10 15:35:00,76.03,76.11,76.0,76.08,24624.0,68.9551,69.0277,68.9279,69.0005,24624.0
2015-07-10 15:40:00,76.09,76.13,76.04,76.1,23453.0,69.0096,69.0458,68.9642,69.0186,23453.0
2015-07-10 15:45:00,76.11,76.16,76.06,76.09,30213.0,69.0277,69.0731,68.9824,69.0096,30213.0
2015-07-10 15:50:00,76.09,76.11,76.05,76.09,38385.0,69.0096,69.0277,68.9733,69.0096,38385.0
2015-07-10 15:55:00,76.11,76.11,75.96,75.98,103561.0,69.0277,69.0277,68.8917,68.9098,103561.0
2015-07-13 09:30:00,76.75,77.0,76.52,76.89,68140.0,69.6081,69.8349,69.3996,69.7351,68140.0
2015-07-13 09:35:00,76.91,77.11,76.8,77.04,36617.0,69.7533,69.9347,69.6535,69.8712,36617.0
2015-07-13 09:40:00,77.07,77.12,76.99,77.03,35307.0,69.8984,69.9437,69.8258,69.8621,35307.0
2015-07-13 09:45:00,77.06,77.19,77.04,77.19,34256.0,69.8893,70.0072,69.8712,70.0072,34256.0
2015-07-13 09:50:00,77.19,77.2,77.01,77.01,19720.0,70.0072,70.0163,69.844,69.844,19720.0
2015-07-13 09:55:00,76.98,77.08,76.96,76.96,18516.0,69.8167,69.9074,69.7986,69.7986,18516.0
2015-07-13 10:00:00,77.01,77.05,76.96,76.99,15998.0,69.844,69.8802,69.7986,69.8258,15998.0
2015-07-13 10:05:00,76.98,77.06,76.97,77.03,24324.0,69.8167,69.8893,69.8077,69.8621,24324.0
2015-07-13 10:10:00,77.03,77.03,76.88,76.93,16976.0,69.8621,69.8621,69.7261,69.7714,16976.0
2015-07-13 10:15:00,76.94,77.07,76.93,77.07,11292.0,69.7805,69.8984,69.7714,69.8984,11292.0
2015-07-13 10:20:00,77.07,77.13,77.02,77.02,9927.0,69.8984,69.9528,69.853,69.853,9927.0
2015-07-13 10:25:00,77.04,77.06,76.84,76.9,20428.0,69.8712,69.8893,69.6898,69.7442,20428.0
2015-07-13 10:30:00,76.91,77.05,76.9,77.04,32660.0,69.7533,69.8802,69.7442,69.8712,32660.0
2015-07-13 10:35:00,77.03,77.04,76.96,77.0,18243.0,69.8621,69.8712,69.7986,69.8349,18243.0
2015-07-13 10:40:00,76.99,77.09,76.98,77.09,14281.0,69.8258,69.9165,69.8167,69.9165,14281.0
2015-07-13 10:45:00,77.1,77.17,77.06,77.09,12519.0,69.9256,69.9891,69.8893,69.9165,12519.0
2015-07-13 10:50:00,77.08,77.16,77.06,77.11,18132.0,69.9074,69.98,69.8893,69.9347,18132.0
2015-07-13 10:55:00,77.1,77.18,77.08,77.16,11703.0,69.9256,69.9981,69.9074,69.98,11703.0
2015-07-13 11:00:00,77.16,77.21,77.12,77.2,18273.0,69.98,70.0253,69.9437,70.0163,18273.0
2015-07-13 11:05:00,77.21,77.27,77.18,77.24,20313.0,70.0253,70.0798,69.9981,70.0526,20313.0
2015-07-13 11:10:00,77.24,77.25,77.16,77.17,21800.0,70.0526,70.0616,69.98,69.9891,21800.0
2015-07-13 11:15:00,77.17,77.23,77.16,77.23,19537.0,69.9891,70.0435,69.98,70.0435,19537.0
2015-07-13 11:20:00,77.23,77.29,77.21,77.25,16800.0,70.0435,70.0979,70.0253,70.0616,16800.0
2015-07-13 11:25:00,77.25,77.26,77.17,77.26,20560.0,70.0616,70.0707,69.9891,70.0707,20560.0
2015-07-13 11:30:00,77.25,77.36,77.2,77.36,26457.0,70.0616,70.1614,70.0163,70.1614,26457.0
2015-07-13 11:35:00,77.37,77.38,77.28,77.3,21063.0,70.1705,70.1795,70.0888,70.107,21063.0
2015-07-13 11:40:00,77.3,77.33,77.27,77.27,32964.0,70.107,70.1342,70.0798,70.0798,32964.0
2015-07-13 11:45:00,77.27,77.33,77.26,77.28,20028.0,70.0798,70.1342,70.0707,70.0888,20028.0
2015-07-13 11:50:00,77.27,77.3,77.21,77.21,12100.0,70.0798,70.107,70.0253,70.0253,12100.0
2015-07-13 11:55:00,77.19,77.19,77.09,77.12,8816.0,70.0072,70.0072,69.9165,69.9437,8816.0
2015-07-13 12:00:00,77.12,77.16,77.11,77.11,9044.0,69.9437,69.98,69.9347,69.9347,9044.0
2015-07-13 12:05:00,77.11,77.14,77.04,77.09,38264.0,69.9347,69.9619,69.8712,69.9165,38264.0
2015-07-13 12:10:00,77.1,77.15,77.08,77.11,22500.0,69.9256,69.9709,69.9074,69.9347,22500.0
2015-07-13 12:15:00,77.12,77.13,77.03,77.06,52360.0,69.9437,69.9528,69.8621,69.8893,52360.0
2015-07-13 12:20:00,77.06,77.12,77.06,77.12,16150.0,69.8893,69.9437,69.8893,69.9437,16150.0
2015-07-13 12:25:00,77.09,77.11,77.03,77.05,9886.0,69.9165,69.9347,69.8621,69.8802,9886.0
2015-07-13 12:30:00,77.06,77.07,77.01,77.06,6400.0,69.8893,69.8984,69.844,69.8893,6400.0
2015-07-13 12:35:00,77.06,77.1,77.01,77.06,9700.0,69.8893,69.9256,69.844,69.8893,9700.0
2015-07-13 12:40:00,77.07,77.08,77.0,77.0,11183.0,69.8984,69.9074,69.8349,69.8349,11183.0
2015-07-13 12:45:00,77.01,77.02,76.94,76.97,6200.0,69.844,69.853,69.7805,69.8077,6200.0
2015-07-13 12:50:00,76.99,77.01,76.93,76.97,7094.0,69.8258,69.844,69.7714,69.8077,7094.0
2015-07-13 12:55:00,76.99,77.03,76.97,76.97,9729.0,69.8258,69.8621,69.8077,69.8077,9729.0
2015-07-13 13:00:00,76.99,77.01,76.94,76.97,7845.0,69.8258,69.844,69.7805,69.8077,7845.0
2015-07-13 13:05:00,76.98,77.03,76.98,77.03,7147.0,69.8167,69.8621,69.8167,69.8621,7147.0
2015-07-13 13:10:00,77.03,77.03,76.96,76.96,10599.0,69.8621,69.8621,69.7986,69.7986,10599.0
2015-07-13 13:15:00,76.96,77.09,76.95,77.08,14127.0,69.7986,69.9165,69.7895,69.9074,14127.0
2015-07-13 13:20:00,77.07,77.09,77.02,77.06,6200.0,69.8984,69.9165,69.853,69.8893,6200.0
2015-07-13 13:25:00,77.06,77.12,77.06,77.12,3500.0,69.8893,69.9437,69.8893,69.9437,3500.0
2015-07-13 13:30:00,77.13,77.14,77.07,77.11,5601.0,69.9528,69.9619,69.8984,69.9347,5601.0
2015-07-13 13:35:00,77.12,77.14,77.09,77.11,5306.0,69.9437,69.9619,69.9165,69.9347,5306.0
2015-07-13 13:40:00,77.12,77.12,77.06,77.08,7440.0,69.9437,69.9437,69.8893,69.9074,7440.0
2015-07-13 13:45:00,77.11,77.11,77.03,77.03,6400.0,69.9347,69.9347,69.8621,69.8621,6400.0
2015-07-13 13:50:00,77.03,77.05,76.99,77.01,7691.0,69.8621,69.8802,69.8258,69.844,7691.0
2015-07-13 13:55:00,77.01,77.04,76.99,77.02,7300.0,69.844,69.8712,69.8258,69.853,7300.0
2015-07-13 14:00:00,77.05,77.09,77.03,77.05,6184.0,69.8802,69.9165,69.8621,69.8802,6184.0
2015-07-13 14:05:00,77.05,77.12,77.05,77.11,8150.0,69.8802,69.9437,69.8802,69.9347,8150.0
2015-07-13 14:10:00,77.1,77.13,77.09,77.12,11116.0,69.9256,69.9528,69.9165,69.9437,11116.0
2015-07-13 14:15:00,77.12,77.12,77.03,77.04,6400.0,69.9437,69.9437,69.8621,69.8712,6400.0
2015-07-13 14:20:00,77.03,77.08,77.03,77.04,10393.0,69.8621,69.9074,69.8621,69.8712,10393.0
2015-07-13 14:25:00,77.05,77.05,76.93,76.95,6547.0,69.8802,69.8802,69.7714,69.7895,6547.0
2015-07-13 14:30:00,76.95,76.99,76.94,76.99,7458.0,69.7895,69.8258,69.7805,69.8258,7458.0
2015-07-13 14:35:00,76.99,76.99,76.93,76.93,5396.0,69.8258,69.8258,69.7714,69.7714,5396.0
2015-07-13 14:40:00,76.91,76.96,76.9,76.93,7186.0,69.7533,69.7986,69.7442,69.7714,7186.0
2015-07-13 14:45:00,76.94,77.0,76.94,76.95,5442.0,69.7805,69.8349,69.7805,69.7895,5442.0
2015-07-13 14:50:00,76.94,77.03,76.94,77.0,9025.0,69.7805,69.8621,69.7805,69.8349,9025.0
2015-07-13 14:55:00,77.02,77.11,77.01,77.08,11462.0,69.853,69.9347,69.844,69.9074,11462.0
2015-07-13 15:00:00,77.08,77.13,77.06,77.07,7150.0,69.9074,69.9528,69.8893,69.8984,7150.0
2015-07-13 15:05:00,77.07,77.13,77.07,77.09,10329.0,69.8984,69.9528,69.8984,69.9165,10329.0
2015-07-13 15:10:00,77.1,77.1,77.02,77.03,7900.0,69.9256,69.9256,69.853,69.8621,7900.0
2015-07-13 15:15:00,77.02,77.1,77.02,77.08,9189.0,69.853,69.9256,69.853,69.9074,9189.0
2015-07-13 15:20:00,77.07,77.1,77.04,77.1,11842.0,69.8984,69.9256,69.8712,69.9256,11842.0
2015-07-13 15:25:00,77.1,77.15,77.09,77.15,9209.0,69.9256,69.9709,69.9165,69.9709,9209.0
2015-07-13 15:30:00,77.15,77.18,77.08,77.1,16693.0,69.9709,69.9981,69.9074,69.9256,16693.0
2015-07-13 15:35:00,77.09,77.11,77.07,77.07,11989.0,69.9165,69.9347,69.8984,69.8984,11989.0
2015-07-13 15:40:00,77.08,77.15,77.08,77.15,18617.0,69.9074,69.9709,69.9074,69.9709,18617.0
2015-07-13 15:45:00,77.14,77.19,77.09,77.18,26443.0,69.9619,70.0072,69.9165,69.9981,26443.0
2015-07-13 15:50:00,77.16,77.18,77.06,77.07,61451.0,69.98,69.9981,69.8893,69.8984,61451.0
2015-07-13 15:55:00,77.07,77.07,76.97,76.98,141574.0,69.8984,69.8984,69.8077,69.8167,141574.0
2015-07-14 09:30:00,76.6,77.21,76.6,77.19,22663.0,69.4721,70.0253,69.4721,70.0072,22663.0
2015-07-14 09:35:00,77.09,77.24,77.09,77.12,5610.0,69.9165,70.0526,69.9165,69.9437,5610.0
2015-07-14 09:40:00,77.11,77.37,77.03,77.35,27222.0,69.9347,70.1705,69.8621,70.1523,27222.0
2015-07-14 09:45:00,77.34,77.5,77.28,77.48,10900.0,70.1432,70.2884,70.0888,70.2702,10900.0
2015-07-14 09:50:00,77.49,77.56,77.41,77.43,12788.0,70.2793,70.3428,70.2067,70.2249,12788.0
2015-07-14 09:55:00,77.45,77.45,77.17,77.41,19826.0,70.243,70.243,69.9891,70.2067,19826.0
2015-07-14 10:00:00,77.41,77.5,77.3,77.5,21240.0,70.2067,70.2884,70.107,70.2884,21240.0
2015-07-14 10:05:00,77.5,77.51,77.31,77.32,18708.0,70.2884,70.2974,70.116,70.1251,18708.0
2015-07-14 10:10:00,77.3,77.3,77.21,77.25,44575.0,70.107,70.107,70.0253,70.0616,44575.0
2015-07-14 10:15:00,77.25,77.3,77.15,77.2,51644.0,70.0616,70.107,69.9709,70.0163,51644.0
2015-07-14 10:20:00,77.2,77.3,77.15,77.19,14600.0,70.0163,70.107,69.9709,70.0072,14600.0
2015-07-14 10:25:00,77.18,77.29,77.18,77.26,9848.0,69.9981,70.0979,69.9981,70.0707,9848.0
2015-07-14 10:30:00,77.25,77.43,77.24,77.33,23560.0,70.0616,70.2249,70.0526,70.1342,23560.0
2015-07-14 10:35:00,77.33,77.34,77.21,77.21,13133.0,70.1342,70.1432,70.0253,70.0253,13133.0
2015-07-14 10:40:00,77.22,77.3,77.21,77.27,7417.0,70.0344,70.107,70.0253,70.0798,7417.0
2015-07-14 10:45:00,77.27,77.29,77.19,77.23,12564.0,70.0798,70.0979,70.0072,70.0435,12564.0
2015-07-14 10:50:00,77.24,77.29,77.2,77.29,10706.0,70.0526,70.0979,70.0163,70.0979,10706.0
2015-07-14 10:55:00,77.3,77.31,77.22,77.26,5264.0,70.107,70.116,70.0344,70.0707,5264.0
2015-07-14 11:00:00,77.26,77.32,77.26,77.32,5310.0,70.0707,70.1251,70.0707,70.1251,5310.0
2015-07-14 11:05:00,77.36,77.4,77.28,77.3,3561.0,70.1614,70.1977,70.0888,70.107,3561.0
2015-07-14 11:10:00,77.3,77.41,77.3,77.39,9732.0,70.107,70.2067,70.107,70.1886,9732.0
2015-07-14 11:15:00,77.41,77.5,77.39,77.5,6334.0,70.2067,70.2884,70.1886,70.2884,6334.0
2015-07-14 11:20:00,77.5,77.53,77.46,77.51,6281.0,70.2884,70.3156,70.2521,70.2974,6281.0
2015-07-14 11:25:00,77.52,77.54,77.48,77.52,7601.0,70.3065,70.3246,70.2702,70.3065,7601.0
2015-07-14 11:30:00,77.53,77.57,77.53,77.56,7160.0,70.3156,70.3518,70.3156,70.3428,7160.0
2015-07-14 11:35:00,77.55,77.55,77.46,77.46,7100.0,70.3337,70.3337,70.2521,70.2521,7100.0
2015-07-14 11:40:00,77.43,77.54,77.43,77.51,15425.0,70.2249,70.3246,70.2249,70.2974,15425.0
2015-07-14 11:45:00,77.51,77.55,77.5,77.52,6909.0,70.2974,70.3337,70.2884,70.3065,6909.0
2015-07-14 11:50:00,77.52,77.66,77.52,77.64,17681.0,70.3065,70.4335,70.3065,70.4153,17681.0
2015-07-14 11:55:00,77.63,77.64,77.59,77.63,5557.0,70.4063,70.4153,70.37,70.4063,5557.0
2015-07-14 12:00:00,77.62,77.62,77.58,77.59,2235.0,70.3972,70.3972,70.3609,70.37,2235.0
2015-07-14 12:05:00,77.6,77.6,77.54,77.55,7216.0,70.3791,70.3791,70.3246,70.3337,7216.0
2015-07-14 12:10:00,77.56,77.56,77.52,77.52,1700.0,70.3428,70.3428,70.3065,70.3065,1700.0
2015-07-14 12:15:00,77.49,77.49,77.46,77.47,2330.0,70.2793,70.2793,70.2521,70.2612,2330.0
2015-07-14 12:20:00,77.49,77.49,77.41,77.44,4084.0,70.2793,70.2793,70.2067,70.2339,4084.0
2015-07-14 12:25:00,77.45,77.45,77.35,77.35,5576.0,70.243,70.243,70.1523,70.1523,5576.0
2015-07-14 12:30:00,77.36,77.39,77.29,77.34,8739.0,70.1614,70.1886,70.0979,70.1432,8739.0
2015-07-14 12:35:00,77.34,77.34,77.3,77.3,2962.0,70.1432,70.1432,70.107,70.107,2962.0
2015-07-14 12:40:00,77.3,77.3,77.29,77.3,7178.0,70.107,70.107,70.0979,70.107,7178.0
2015-07-14 12:45:00,77.3,77.3,77.25,77.26,13333.0,70.107,70.107,70.0616,70.0707,13333.0
2015-07-14 12:50:00,77.26,77.3,77.25,77.26,5914.0,70.0707,70.107,70.0616,70.0707,5914.0
2015-07-14 12:55:00,77.26,77.31,77.25,77.28,4424.0,70.0707,70.116,70.0616,70.0888,4424.0
2015-07-14 13:00:00,77.29,77.3,77.26,77.29,5883.0,70.0979,70.107,70.0707,70.0979,5883.0
2015-07-14 13:05:00,77.28,77.28,77.25,77.25,7123.0,70.0888,70.0888,70.0616,70.0616,7123.0
2015-07-14 13:10:00,77.25,77.33,77.25,77.33,7353.0,70.0616,70.1342,70.0616,70.1342,7353.0
2015-07-14 13:15:00,77.33,77.35,77.3,77.32,7664.0,70.1342,70.1523,70.107,70.1251,7664.0
2015-07-14 13:20:00,77.33,77.39,77.31,77.36,24001.0,70.1342,70.1886,70.116,70.1614,24001.0
2015-07-14 13:25:00,77.37,77.39,77.34,77.34,10494.0,70.1705,70.1886,70.1432,70.1432,10494.0
2015-07-14 13:30:00,77.36,77.37,77.33,77.33,2739.0,70.1614,70.1705,70.1342,70.1342,2739.0
2015-07-14 13:35:00,77.33,77.33,77.28,77.3,5483.0,70.1342,70.1342,70.0888,70.107,5483.0
2015-07-14 13:40:00,77.31,77.32,77.27,77.28,23457.0,70.116,70.1251,70.0798,70.0888,23457.0
2015-07-14 13:45:00,77.27,77.28,77.25,77.25,3500.0,70.0798,70.0888,70.0616,70.0616,3500.0
2015-07-14 13:50:00,77.26,77.34,77.26,77.33,5842.0,70.0707,70.1432,70.0707,70.1342,5842.0
2015-07-14 13:55:00,77.34,77.4,77.34,77.38,3914.0,70.1432,70.1977,70.1432,70.1795,3914.0
2015-07-14 14:00:00,77.39,77.43,77.37,77.43,8293.0,70.1886,70.2249,70.1705,70.2249,8293.0
2015-07-14 14:05:00,77.43,77.46,77.42,77.44,12297.0,70.2249,70.2521,70.2158,70.2339,12297.0
2015-07-14 14:10:00,77.42,77.42,77.36,77.36,4113.0,70.2158,70.2158,70.1614,70.1614,4113.0
2015-07-14 14:15:00,77.36,77.37,77.34,77.36,5375.0,70.1614,70.1705,70.1432,70.1614,5375.0
2015-07-14 14:20:00,77.35,77.37,77.33,77.36,4580.0,70.1523,70.1705,70.1342,70.1614,4580.0
2015-07-14 14:25:00,77.37,77.42,77.36,77.39,6470.0,70.1705,70.2158,70.1614,70.1886,6470.0
2015-07-14 14:30:00,77.37,77.49,77.37,77.43,13256.0,70.1705,70.2793,70.1705,70.2249,13256.0
2015-07-14 14:35:00,77.44,77.53,77.44,77.52,7581.0,70.2339,70.3156,70.2339,70.3065,7581.0
2015-07-14 14:40:00,77.53,77.55,77.47,77.47,5563.0,70.3156,70.3337,70.2612,70.2612,5563.0
2015-07-14 14:45:00,77.46,77.53,77.43,77.51,6056.0,70.2521,70.3156,70.2249,70.2974,6056.0
2015-07-14 14:50:00,77.51,77.62,77.48,77.6,10337.0,70.2974,70.3972,70.2702,70.3791,10337.0
2015-07-14 14:55:00,77.6,77.61,77.56,77.59,4525.0,70.3791,70.3881,70.3428,70.37,4525.0
2015-07-14 15:00:00,77.58,77.62,77.58,77.61,5800.0,70.3609,70.3972,70.3609,70.3881,5800.0
2015-07-14 15:05:00,77.61,77.61,77.57,77.58,4624.0,70.3881,70.3881,70.3518,70.3609,4624.0
2015-07-14 15:10:00,77.57,77.58,77.53,77.53,5500.0,70.3518,70.3609,70.3156,70.3156,5500.0
2015-07-14 15:15:00,77.53,77.57,77.53,77.55,7634.0,70.3156,70.3518,70.3156,70.3337,7634.0
2015-07-14 15:20:00,77.55,77.59,77.53,77.56,8505.0,70.3337,70.37,70.3156,70.3428,8505.0
2015-07-14 15:25:00,77.57,77.59,77.54,77.55,3836.0,70.3518,70.37,70.3246,70.3337,3836.0
2015-07-14 15:30:00,77.55,77.56,77.48,77.48,7302.0,70.3337,70.3428,70.2702,70.2702,7302.0
2015-07-14 15:35:00,77.47,77.47,77.39,77.42,9977.0,70.2612,70.2612,70.1886,70.2158,9977.0
2015-07-14 15:40:00,77.42,77.43,77.37,77.4,11026.0,70.2158,70.2249,70.1705,70.1977,11026.0
2015-07-14 15:45:00,77.41,77.43,77.4,77.43,7783.0,70.2067,70.2249,70.1977,70.2249,7783.0
2015-07-14 15:50:00,77.37,77.43,77.33,77.34,47839.0,70.1705,70.2249,70.1342,70.1432,47839.0
2015-07-14 15:55:00,77.35,77.36,77.26,77.26,117124.0,70.1523,70.1614,70.0707,70.0707,117124.0
2015-07-15 09:30:00,77.14,77.33,76.9,77.21,22051.0,69.9619,70.1342,69.7442,70.0253,22051.0
2015-07-15 09:35:00,77.31,77.33,77.06,77.3,22344.0,70.116,70.1342,69.8893,70.107,22344.0
2015-07-15 09:40:00,77.27,77.3,77.03,77.17,35488.0,70.0798,70.107,69.8621,69.9891,35488.0
2015-07-15 09:45:00,77.2,77.2,77.0,77.0,8473.0,70.0163,70.0163,69.8349,69.8349,8473.0
2015-07-15 09:50:00,77.0,77.27,76.95,77.26,50603.0,69.8349,70.0798,69.7895,70.0707,50603.0
2015-07-15 09:55:00,77.26,77.32,77.23,77.31,11473.0,70.0707,70.1251,70.0435,70.116,11473.0
2015-07-15 10:00:00,77.32,77.32,77.14,77.18,17635.0,70.1251,70.1251,69.9619,69.9981,17635.0
2015-07-15 10:05:00,77.19,77.29,77.19,77.25,8061.0,70.0072,70.0979,70.0072,70.0616,8061.0
2015-07-15 10:10:00,77.26,77.28,77.24,77.24,9987.0,70.0707,70.0888,70.0526,70.0526,9987.0
2015-07-15 10:15:00,77.24,77.38,77.24,77.38,34542.0,70.0526,70.1795,70.0526,70.1795,34542.0
2015-07-15 10:20:00,77.36,77.47,77.33,77.36,16418.0,70.1614,70.2612,70.1342,70.1614,16418.0
2015-07-15 10:25:00,77.37,77.5,77.36,77.47,25698.0,70.1705,70.2884,70.1614,70.2612,25698.0
2015-07-15 10:30:00,77.48,77.48,77.35,77.41,11100.0,70.2702,70.2702,70.1523,70.2067,11100.0
2015-07-15 10:35:00,77.42,77.6,77.42,77.55,17659.0,70.2158,70.3791,70.2158,70.3337,17659.0
2015-07-15 10:40:00,77.55,77.76,77.55,77.74,13312.0,70.3337,70.5242,70.3337,70.506,13312.0
2015-07-15 10:45:00,77.75,77.78,77.64,77.64,17122.0,70.5151,70.5423,70.4153,70.4153,17122.0
2015-07-15 10:50:00,77.63,77.7,77.63,77.64,6813.0,70.4063,70.4697,70.4063,70.4153,6813.0
2015-07-15 10:55:00,77.65,77.75,77.59,77.72,11188.0,70.4244,70.5151,70.37,70.4879,11188.0
2015-07-15 11:00:00,77.72,77.85,77.72,77.85,13793.0,70.4879,70.6058,70.4879,70.6058,13793.0
2015-07-15 11:05:00,77.84,77.94,77.8,77.9,19571.0,70.5967,70.6874,70.5604,70.6511,19571.0
2015-07-15 11:10:00,77.9,77.94,77.69,77.86,30100.0,70.6511,70.6874,70.4607,70.6149,30100.0
2015-07-15 11:15:00,77.86,77.99,77.86,77.98,16942.0,70.6149,70.7328,70.6149,70.7237,16942.0
2015-07-15 11:20:00,77.98,78.02,77.96,77.98,22006.0,70.7237,70.76,70.7056,70.7237,22006.0
2015-07-15 11:25:00,77.98,77.98,77.82,77.89,19947.0,70.7237,70.7237,70.5786,70.6421,19947.0
2015-07-15 11:30:00,77.89,77.92,77.82,77.82,17117.0,70.6421,70.6693,70.5786,70.5786,17117.0
2015-07-15 11:35:00,77.85,77.85,77.7,77.76,6411.0,70.6058,70.6058,70.4697,70.5242,6411.0
2015-07-15 11:40:00,77.77,77.78,77.71,77.74,7915.0,70.5332,70.5423,70.4788,70.506,7915.0
2015-07-15 11:45:00,77.73,77.8,77.69,77.77,14966.0,70.497,70.5604,70.4607,70.5332,14966.0
2015-07-15 11:50:00,77.77,77.77,77.7,77.71,11715.0,70.5332,70.5332,70.4697,70.4788,11715.0
2015-07-15 11:55:00,77.72,77.74,77.64,77.69,10632.0,70.4879,70.506,70.4153,70.4607,10632.0
2015-07-15 12:00:00,77.67,77.67,77.55,77.59,17777.0,70.4425,70.4425,70.3337,70.37,17777.0
2015-07-15 12:05:00,77.59,77.77,77.55,77.57,22205.0,70.37,70.5332,70.3337,70.3518,22205.0
2015-07-15 12:10:00,77.57,77.59,77.52,77.54,10000.0,70.3518,70.37,70.3065,70.3246,10000.0
2015-07-15 12:15:00,77.55,77.59,77.53,77.53,9700.0,70.3337,70.37,70.3156,70.3156,9700.0
2015-07-15 12:20:00,77.54,77.56,77.52,77.52,4006.0,70.3246,70.3428,70.3065,70.3065,4006.0
2015-07-15 12:25:00,77.5,77.52,77.45,77.5,5948.0,70.2884,70.3065,70.243,70.2884,5948.0
2015-07-15 12:30:00,77.5,77.54,77.45,77.47,5200.0,70.2884,70.3246,70.243,70.2612,5200.0
2015-07-15 12:35:00,77.46,77.55,77.46,77.51,9693.0,70.2521,70.3337,70.2521,70.2974,9693.0
2015-07-15 12:40:00,77.51,77.56,77.47,77.52,8898.0,70.2974,70.3428,70.2612,70.3065,8898.0
2015-07-15 12:45:00,77.54,77.6,77.47,77.56,11817.0,70.3246,70.3791,70.2612,70.3428,11817.0
2015-07-15 12:50:00,77.57,77.57,77.46,77.5,12406.0,70.3518,70.3518,70.2521,70.2884,12406.0
2015-07-15 12:55:00,77.5,77.59,77.47,77.56,14068.0,70.2884,70.37,70.2612,70.3428,14068.0
2015-07-15 13:00:00,77.56,77.56,77.42,77.47,25983.0,70.3428,70.3428,70.2158,70.2612,25983.0
2015-07-15 13:05:00,77.48,77.53,77.43,77.43,8170.0,70.2702,70.3156,70.2249,70.2249,8170.0
2015-07-15 13:10:00,77.43,77.45,77.4,77.45,6660.0,70.2249,70.243,70.1977,70.243,6660.0
2015-07-15 13:15:00,77.45,77.47,77.36,77.44,7800.0,70.243,70.2612,70.1614,70.2339,7800.0
2015-07-15 13:20:00,77.41,77.47,77.39,77.47,11257.0,70.2067,70.2612,70.1886,70.2612,11257.0
2015-07-15 13:25:00,77.45,77.51,77.43,77.47,8949.0,70.243,70.2974,70.2249,70.2612,8949.0
2015-07-15 13:30:00,77.47,77.53,77.46,77.53,10040.0,70.2612,70.3156,70.2521,70.3156,10040.0
2015-07-15 13:35:00,77.51,77.56,77.45,77.51,7144.0,70.2974,70.3428,70.243,70.2974,7144.0
2015-07-15 13:40:00,77.53,77.55,77.51,77.55,10500.0,70.3156,70.3337,70.2974,70.3337,10500.0
2015-07-15 13:45:00,77.56,77.56,77.44,77.49,8700.0,70.3428,70.3428,70.2339,70.2793,8700.0
2015-07-15 13:50:00,77.48,77.49,77.45,77.46,4700.0,70.2702,70.2793,70.243,70.2521,4700.0
2015-07-15 13:55:00,77.45,77.53,77.45,77.46,6957.0,70.243,70.3156,70.243,70.2521,6957.0
2015-07-15 14:00:00,77.46,77.46,77.34,77.38,5218.0,70.2521,70.2521,70.1432,70.1795,5218.0
2015-07-15 14:05:00,77.39,77.41,77.35,77.38,24928.0,70.1886,70.2067,70.1523,70.1795,24928.0
2015-07-15 14:10:00,77.37,77.39,77.32,77.39,8940.0,70.1705,70.1886,70.1251,70.1886,8940.0
2015-07-15 14:15:00,77.39,77.55,77.35,77.49,24178.0,70.1886,70.3337,70.1523,70.2793,24178.0
2015-07-15 14:20:00,77.44,77.47,77.4,77.42,13839.0,70.2339,70.2612,70.1977,70.2158,13839.0
2015-07-15 14:25:00,77.41,77.43,77.36,77.39,16887.0,70.2067,70.2249,70.1614,70.1886,16887.0
2015-07-15 14:30:00,77.37,77.39,77.31,77.31,11300.0,70.1705,70.1886,70.116,70.116,11300.0
2015-07-15 14:35:00,77.31,77.31,77.21,77.23,16675.0,70.116,70.116,70.0253,70.0435,16675.0
2015-07-15 14:40:00,77.24,77.27,77.14,77.19,14859.0,70.0526,70.0798,69.9619,70.0072,14859.0
2015-07-15 14:45:00,77.16,77.16,77.07,77.13,13885.0,69.98,69.98,69.8984,69.9528,13885.0
2015-07-15 14:50:00,77.13,77.15,77.07,77.09,21800.0,69.9528,69.9709,69.8984,69.9165,21800.0
2015-07-15 14:55:00,77.08,77.08,76.99,77.07,7600.0,69.9074,69.9074,69.8258,69.8984,7600.0
2015-07-15 15:00:00,77.06,77.12,77.05,77.1,22950.0,69.8893,69.9437,69.8802,69.9256,22950.0
2015-07-15 15:05:00,77.1,77.1,77.0,77.0,25208.0,69.9256,69.9256,69.8349,69.8349,25208.0
2015-07-15 15:10:00,77.02,77.04,76.96,76.99,19011.0,69.853,69.8712,69.7986,69.8258,19011.0
2015-07-15 15:15:00,77.01,77.1,76.98,77.07,22200.0,69.844,69.9256,69.8167,69.8984,22200.0
2015-07-15 15:20:00,77.07,77.08,76.98,76.99,11299.0,69.8984,69.9074,69.8167,69.8258,11299.0
2015-07-15 15:25:00,77.0,77.18,76.99,77.18,17924.0,69.8349,69.9981,69.8258,69.9981,17924.0
2015-07-15 15:30:00,77.18,77.26,77.13,77.25,14777.0,69.9981,70.0707,69.9528,70.0616,14777.0
2015-07-15 15:35:00,77.24,77.34,77.2,77.3,18582.0,70.0526,70.1432,70.0163,70.107,18582.0
2015-07-15 15:40:00,77.3,77.3,77.19,77.26,30570.0,70.107,70.107,70.0072,70.0707,30570.0
2015-07-15 15:45:00,77.27,77.35,77.26,77.33,52991.0,70.0798,70.1523,70.0707,70.1342,52991.0
2015-07-15 15:50:00,77.33,77.42,77.31,77.4,75736.0,70.1342,70.2158,70.116,70.1977,75736.0
2015-07-15 15:55:00,77.4,77.41,77.25,77.36,74737.0,70.1977,70.2067,70.0616,70.1614,74737.0
2015-07-16 09:30:00,77.67,78.02,77.67,77.96,35388.0,70.4425,70.76,70.4425,70.7056,35388.0
2015-07-16 09:35:00,77.89,78.14,77.84,78.04,16648.0,70.6421,70.8688,70.5967,70.7781,16648.0
2015-07-16 09:40:00,78.1,78.34,78.02,78.32,27626.0,70.8325,71.0502,70.76,71.0321,27626.0
2015-07-16 09:45:00,78.33,78.41,78.25,78.34,14137.0,71.0411,71.1137,70.9686,71.0502,14137.0
2015-07-16 09:50:00,78.33,78.37,78.16,78.21,11914.0,71.0411,71.0774,70.8869,70.9323,11914.0
2015-07-16 09:55:00,78.23,78.33,78.16,78.32,23847.0,70.9504,71.0411,70.8869,71.0321,23847.0
2015-07-16 10:00:00,78.31,78.39,78.17,78.17,36967.0,71.023,71.0955,70.896,70.896,36967.0
2015-07-16 10:05:00,78.2,78.24,78.07,78.22,9334.0,70.9232,70.9595,70.8053,70.9414,9334.0
2015-07-16 10:10:00,78.22,78.25,78.14,78.16,30463.0,70.9414,70.9686,70.8688,70.8869,30463.0
2015-07-16 10:15:00,78.17,78.22,78.1,78.16,9762.0,70.896,70.9414,70.8325,70.8869,9762.0
2015-07-16 10:20:00,78.16,78.16,78.09,78.13,8299.0,70.8869,70.8869,70.8235,70.8597,8299.0
2015-07-16 10:25:00,78.14,78.21,78.11,78.19,11533.0,70.8688,70.9323,70.8416,70.9142,11533.0
2015-07-16 10:30:00,78.17,78.17,78.11,78.15,13502.0,70.896,70.896,70.8416,70.8779,13502.0
2015-07-16 10:35:00,78.14,78.21,78.07,78.09,8095.0,70.8688,70.9323,70.8053,70.8235,8095.0
2015-07-16 10:40:00,78.08,78.08,77.95,78.0,10659.0,70.8144,70.8144,70.6965,70.7418,10659.0
2015-07-16 10:45:00,77.99,78.01,77.94,77.94,6690.0,70.7328,70.7509,70.6874,70.6874,6690.0
2015-07-16 10:50:00,77.94,78.01,77.93,78.01,16150.0,70.6874,70.7509,70.6783,70.7509,16150.0
2015-07-16 10:55:00,78.02,78.07,78.01,78.01,9222.0,70.76,70.8053,70.7509,70.7509,9222.0
2015-07-16 11:00:00,78.03,78.16,78.03,78.14,14573.0,70.769,70.8869,70.769,70.8688,14573.0
2015-07-16 11:05:00,78.15,78.16,78.08,78.09,8021.0,70.8779,70.8869,70.8144,70.8235,8021.0
2015-07-16 11:10:00,78.08,78.11,78.02,78.09,9800.0,70.8144,70.8416,70.76,70.8235,9800.0
2015-07-16 11:15:00,78.07,78.15,78.07,78.12,8364.0,70.8053,70.8779,70.8053,70.8507,8364.0
2015-07-16 11:20:00,78.14,78.15,78.07,78.07,7684.0,70.8688,70.8779,70.8053,70.8053,7684.0
2015-07-16 11:25:00,78.07,78.12,78.06,78.11,4299.0,70.8053,70.8507,70.7962,70.8416,4299.0
2015-07-16 11:30:00,78.11,78.19,78.11,78.17,9442.0,70.8416,70.9142,70.8416,70.896,9442.0
2015-07-16 11:35:00,78.17,78.32,78.17,78.3,13811.0,70.896,71.0321,70.896,71.0139,13811.0
2015-07-16 11:40:00,78.32,78.34,78.29,78.31,12699.0,71.0321,71.0502,71.0048,71.023,12699.0
2015-07-16 11:45:00,78.3,78.32,78.28,78.28,9250.0,71.0139,71.0321,70.9958,70.9958,9250.0
2015-07-16 11:50:00,78.28,78.29,78.16,78.27,11462.0,70.9958,71.0048,70.8869,70.9867,11462.0
2015-07-16 11:55:00,78.27,78.34,78.25,78.33,13860.0,70.9867,71.0502,70.9686,71.0411,13860.0
2015-07-16 12:00:00,78.33,78.43,78.32,78.41,19264.0,71.0411,71.1318,71.0321,71.1137,19264.0
2015-07-16 12:05:00,78.42,78.52,78.4,78.51,69642.0,71.1228,71.2134,71.1046,71.2044,69642.0
2015-07-16 12:10:00,78.52,78.57,78.47,78.53,42712.0,71.2134,71.2588,71.1681,71.2225,42712.0
2015-07-16 12:15:00,78.53,78.58,78.5,78.56,13515.0,71.2225,71.2679,71.1953,71.2497,13515.0
2015-07-16 12:20:00,78.56,78.6,78.55,78.59,18181.0,71.2497,71.286,71.2407,71.2769,18181.0
2015-07-16 12:25:00,78.58,78.63,78.58,78.63,13626.0,71.2679,71.3132,71.2679,71.3132,13626.0
2015-07-16 12:30:00,78.63,78.64,78.5,78.51,20059.0,71.3132,71.3223,71.1953,71.2044,20059.0
2015-07-16 12:35:00,78.52,78.53,78.49,78.53,9337.0,71.2134,71.2225,71.1862,71.2225,9337.0
2015-07-16 12:40:00,78.53,78.55,78.45,78.47,12505.0,71.2225,71.2407,71.15,71.1681,12505.0
2015-07-16 12:45:00,78.45,78.48,78.45,78.48,5882.0,71.15,71.1772,71.15,71.1772,5882.0
2015-07-16 12:50:00,78.46,78.46,78.4,78.41,5200.0,71.159,71.159,71.1046,71.1137,5200.0
2015-07-16 12:55:00,78.4,78.41,78.33,78.33,4500.0,71.1046,71.1137,71.0411,71.0411,4500.0
2015-07-16 13:00:00,78.34,78.36,78.32,78.35,8118.0,71.0502,71.0683,71.0321,71.0593,8118.0
2015-07-16 13:05:00,78.38,78.4,78.33,78.33,4600.0,71.0865,71.1046,71.0411,71.0411,4600.0
2015-07-16 13:10:00,78.33,78.43,78.31,78.43,9100.0,71.0411,71.1318,71.023,71.1318,9100.0
2015-07-16 13:15:00,78.42,78.45,78.4,78.42,10720.0,71.1228,71.15,71.1046,71.1228,10720.0
2015-07-16 13:20:00,78.42,78.45,78.42,78.45,11500.0,71.1228,71.15,71.1228,71.15,11500.0
2015-07-16 13:25:00,78.44,78.53,78.44,78.53,20893.0,71.1409,71.2225,71.1409,71.2225,20893.0
2015-07-16 13:30:00,78.53,78.58,78.52,78.53,13187.0,71.2225,71.2679,71.2134,71.2225,13187.0
2015-07-16 13:35:00,78.53,78.62,78.53,78.61,19713.0,71.2225,71.3041,71.2225,71.2951,19713.0
2015-07-16 13:40:00,78.62,78.66,78.6,78.64,22528.0,71.3041,71.3404,71.286,71.3223,22528.0
2015-07-16 13:45:00,78.65,78.76,78.64,78.76,30741.0,71.3313,71.4311,71.3223,71.4311,30741.0
2015-07-16 13:50:00,78.76,78.76,78.58,78.61,24884.0,71.4311,71.4311,71.2679,71.2951,24884.0
2015-07-16 13:55:00,78.61,78.62,78.49,78.49,13430.0,71.2951,71.3041,71.1862,71.1862,13430.0
2015-07-16 14:00:00,78.47,78.48,78.41,78.41,13835.0,71.1681,71.1772,71.1137,71.1137,13835.0
2015-07-16 14:05:00,78.4,78.42,78.39,78.39,5207.0,71.1046,71.1228,71.0955,71.0955,5207.0
2015-07-16 14:10:00,78.4,78.42,78.37,78.42,11598.0,71.1046,71.1228,71.0774,71.1228,11598.0
2015-07-16 14:15:00,78.42,78.43,78.42,78.42,23441.0,71.1228,71.1318,71.1228,71.1228,23441.0
2015-07-16 14:20:00,78.42,78.64,78.42,78.46,70675.0,71.1228,71.3223,71.1228,71.159,70675.0
2015-07-16 14:25:00,78.45,78.6,78.43,78.5,61350.0,71.15,71.286,71.1318,71.1953,61350.0
2015-07-16 14:30:00,78.52,78.61,78.46,78.46,11338.0,71.2134,71.2951,71.159,71.159,11338.0
2015-07-16 14:35:00,78.46,78.47,78.38,78.4,30695.0,71.159,71.1681,71.0865,71.1046,30695.0
2015-07-16 14:40:00,78.39,78.47,78.38,78.43,14000.0,71.0955,71.1681,71.0865,71.1318,14000.0
2015-07-16 14:45:00,78.42,78.42,78.34,78.4,13447.0,71.1228,71.1228,71.0502,71.1046,13447.0
2015-07-16 14:50:00,78.41,78.46,78.41,78.44,7200.0,71.1137,71.159,71.1137,71.1409,7200.0
2015-07-16 14:55:00,78.43,78.44,78.41,78.43,16303.0,71.1318,71.1409,71.1137,71.1318,16303.0
2015-07-16 15:00:00,78.43,78.44,78.35,78.38,15062.0,71.1318,71.1409,71.0593,71.0865,15062.0
2015-07-16 15:05:00,78.38,78.38,78.26,78.27,11826.0,71.0865,71.0865,70.9776,70.9867,11826.0
2015-07-16 15:10:00,78.26,78.4,78.26,78.34,17984.0,70.9776,71.1046,70.9776,71.0502,17984.0
2015-07-16 15:15:00,78.35,78.36,78.31,78.35,16290.0,71.0593,71.0683,71.023,71.0593,16290.0
2015-07-16 15:20:00,78.34,78.34,78.3,78.32,8400.0,71.0502,71.0502,71.0139,71.0321,8400.0
2015-07-16 15:25:00,78.31,78.36,78.3,78.33,44600.0,71.023,71.0683,71.0139,71.0411,44600.0
2015-07-16 15:30:00,78.33,78.39,78.31,78.34,26574.0,71.0411,71.0955,71.023,71.0502,26574.0
2015-07-16 15:35:00,78.34,78.35,78.29,78.31,14603.0,71.0502,71.0593,71.0048,71.023,14603.0
2015-07-16 15:40:00,78.3,78.32,78.19,78.21,43413.0,71.0139,71.0321,70.9142,70.9323,43413.0
2015-07-16 15:45:00,78.21,78.28,78.17,78.28,46560.0,70.9323,70.9958,70.896,70.9958,46560.0
2015-07-16 15:50:00,78.27,78.3,78.26,78.28,36075.0,70.9867,71.0139,70.9776,70.9958,36075.0
2015-07-16 15:55:00,78.27,78.28,78.21,78.25,93077.0,70.9867,70.9958,70.9323,70.9686,93077.0
2015-07-17 09:30:00,78.11,78.28,77.0,78.04,93375.0,70.8416,70.9958,69.8349,70.7781,93375.0
2015-07-17 09:35:00,78.02,78.24,78.02,78.2,19465.0,70.76,70.9595,70.76,70.9232,19465.0
2015-07-17 09:40:00,78.19,78.27,78.1,78.12,11400.0,70.9142,70.9867,70.8325,70.8507,11400.0
2015-07-17 09:45:00,78.1,78.1,78.0,78.01,59486.0,70.8325,70.8325,70.7418,70.7509,59486.0
2015-07-17 09:50:00,78.04,78.19,78.04,78.12,54311.0,70.7781,70.9142,70.7781,70.8507,54311.0
2015-07-17 09:55:00,78.12,78.14,78.01,78.03,88790.0,70.8507,70.8688,70.7509,70.769,88790.0
2015-07-17 10:00:00,78.07,78.1,77.96,77.99,8198.0,70.8053,70.8325,70.7056,70.7328,8198.0
2015-07-17 10:05:00,78.0,78.02,77.89,77.92,7700.0,70.7418,70.76,70.6421,70.6693,7700.0
2015-07-17 10:10:00,77.94,77.96,77.82,77.82,5400.0,70.6874,70.7056,70.5786,70.5786,5400.0
2015-07-17 10:15:00,77.8,77.89,77.78,77.86,19326.0,70.5604,70.6421,70.5423,70.6149,19326.0
2015-07-17 10:20:00,77.87,77.89,77.78,77.8,17639.0,70.6239,70.6421,70.5423,70.5604,17639.0
2015-07-17 10:25:00,77.8,77.84,77.75,77.78,20017.0,70.5604,70.5967,70.5151,70.5423,20017.0
2015-07-17 10:30:00,77.77,77.8,77.75,77.76,6327.0,70.5332,70.5604,70.5151,70.5242,6327.0
2015-07-17 10:35:00,77.76,77.8,77.73,77.74,8750.0,70.5242,70.5604,70.497,70.506,8750.0
2015-07-17 10:40:00,77.76,77.76,77.66,77.66,7778.0,70.5242,70.5242,70.4335,70.4335,7778.0
2015-07-17 10:45:00,77.66,77.7,77.66,77.67,9553.0,70.4335,70.4697,70.4335,70.4425,9553.0
2015-07-17 10:50:00,77.67,77.7,77.63,77.7,7335.0,70.4425,70.4697,70.4063,70.4697,7335.0
2015-07-17 10:55:00,77.71,77.74,77.71,77.73,4500.0,70.4788,70.506,70.4788,70.497,4500.0
2015-07-17 11:00:00,77.73,77.8,77.71,77.8,4576.0,70.497,70.5604,70.4788,70.5604,4576.0
2015-07-17 11:05:00,77.8,77.81,77.74,77.75,8300.0,70.5604,70.5695,70.506,70.5151,8300.0
2015-07-17 11:10:00,77.76,77.76,77.7,77.7,5145.0,70.5242,70.5242,70.4697,70.4697,5145.0
2015-07-17 11:15:00,77.7,77.7,77.62,77.62,13907.0,70.4697,70.4697,70.3972,70.3972,13907.0
2015-07-17 11:20:00,77.62,77.65,77.58,77.58,9290.0,70.3972,70.4244,70.3609,70.3609,9290.0
2015-07-17 11:25:00,77.57,77.67,77.56,77.63,6800.0,70.3518,70.4425,70.3428,70.4063,6800.0
2015-07-17 11:30:00,77.64,77.66,77.63,77.65,6900.0,70.4153,70.4335,70.4063,70.4244,6900.0
2015-07-17 11:35:00,77.66,77.66,77.59,77.6,9800.0,70.4335,70.4335,70.37,70.3791,9800.0
2015-07-17 11:40:00,77.6,77.63,77.58,77.59,6934.0,70.3791,70.4063,70.3609,70.37,6934.0
2015-07-17 11:45:00,77.58,77.58,77.51,77.53,2204.0,70.3609,70.3609,70.2974,70.3156,2204.0
2015-07-17 11:50:00,77.53,77.6,77.53,77.6,4600.0,70.3156,70.3791,70.3156,70.3791,4600.0
2015-07-17 11:55:00,77.59,77.59,77.54,77.55,5494.0,70.37,70.37,70.3246,70.3337,5494.0
2015-07-17 12:00:00,77.55,77.55,77.45,77.47,258582.0,70.3337,70.3337,70.243,70.2612,258582.0
2015-07-17 12:05:00,77.49,77.6,77.48,77.58,8156.0,70.2793,70.3791,70.2702,70.3609,8156.0
2015-07-17 12:10:00,77.58,77.71,77.58,77.7,9728.0,70.3609,70.4788,70.3609,70.4697,9728.0
2015-07-17 12:15:00,77.71,77.74,77.71,77.73,6319.0,70.4788,70.506,70.4788,70.497,6319.0
2015-07-17 12:20:00,77.72,77.72,77.57,77.58,8689.0,70.4879,70.4879,70.3518,70.3609,8689.0
2015-07-17 12:25:00,77.57,77.58,77.52,77.55,5300.0,70.3518,70.3609,70.3065,70.3337,5300.0
2015-07-17 12:30:00,77.57,77.6,77.54,77.54,5300.0,70.3518,70.3791,70.3246,70.3246,5300.0
2015-07-17 12:35:00,77.55,77.58,77.52,77.52,4771.0,70.3337,70.3609,70.3065,70.3065,4771.0
2015-07-17 12:40:00,77.53,77.53,77.48,77.48,3918.0,70.3156,70.3156,70.2702,70.2702,3918.0
2015-07-17 12:45:00,77.5,77.51,77.48,77.5,9423.0,70.2884,70.2974,70.2702,70.2884,9423.0
2015-07-17 12:50:00,77.51,77.53,77.51,77.53,4719.0,70.2974,70.3156,70.2974,70.3156,4719.0
2015-07-17 12:55:00,77.52,77.53,77.49,77.51,7401.0,70.3065,70.3156,70.2793,70.2974,7401.0
2015-07-17 13:00:00,77.52,77.55,77.52,77.55,5950.0,70.3065,70.3337,70.3065,70.3337,5950.0
2015-07-17 13:05:00,77.55,77.56,77.52,77.52,6675.0,70.3337,70.3428,70.3065,70.3065,6675.0
2015-07-17 13:10:00,77.53,77.59,77.53,77.57,6709.0,70.3156,70.37,70.3156,70.3518,6709.0
2015-07-17 13:15:00,77.58,77.6,77.58,77.58,6531.0,70.3609,70.3791,70.3609,70.3609,6531.0
2015-07-17 13:20:00,77.59,77.6,77.58,77.6,6133.0,70.37,70.3791,70.3609,70.3791,6133.0
2015-07-17 13:25:00,77.6,77.64,77.6,77.61,4300.0,70.3791,70.4153,70.3791,70.3881,4300.0
2015-07-17 13:30:00,77.62,77.62,77.55,77.59,7570.0,70.3972,70.3972,70.3337,70.37,7570.0
2015-07-17 13:35:00,77.6,77.66,77.6,77.65,9451.0,70.3791,70.4335,70.3791,70.4244,9451.0
2015-07-17 13:40:00,77.65,77.67,77.63,77.63,6400.0,70.4244,70.4425,70.4063,70.4063,6400.0
2015-07-17 13:45:00,77.64,77.67,77.63,77.65,5300.0,70.4153,70.4425,70.4063,70.4244,5300.0
2015-07-17 13:50:00,77.65,77.66,77.63,77.66,3700.0,70.4244,70.4335,70.4063,70.4335,3700.0
2015-07-17 13:55:00,77.65,77.66,77.63,77.65,9947.0,70.4244,70.4335,70.4063,70.4244,9947.0
2015-07-17 14:00:00,77.67,77.69,77.65,77.66,5420.0,70.4425,70.4607,70.4244,70.4335,5420.0
2015-07-17 14:05:00,77.65,77.68,77.65,77.65,12378.0,70.4244,70.4516,70.4244,70.4244,12378.0
2015-07-17 14:10:00,77.65,77.66,77.64,77.65,5652.0,70.4244,70.4335,70.4153,70.4244,5652.0
2015-07-17 14:15:00,77.65,77.72,77.65,77.72,6330.0,70.4244,70.4879,70.4244,70.4879,6330.0
2015-07-17 14:20:00,77.74,77.76,77.73,77.76,6110.0,70.506,70.5242,70.497,70.5242,6110.0
2015-07-17 14:25:00,77.76,77.77,77.74,77.74,3418.0,70.5242,70.5332,70.506,70.506,3418.0
2015-07-17 14:30:00,77.74,77.76,77.73,77.76,4992.0,70.506,70.5242,70.497,70.5242,4992.0
2015-07-17 14:35:00,77.76,77.76,77.66,77.68,11150.0,70.5242,70.5242,70.4335,70.4516,11150.0
2015-07-17 14:40:00,77.68,77.68,77.61,77.61,6325.0,70.4516,70.4516,70.3881,70.3881,6325.0
2015-07-17 14:45:00,77.62,77.64,77.59,77.61,9527.0,70.3972,70.4153,70.37,70.3881,9527.0
2015-07-17 14:50:00,77.61,77.62,77.59,77.6,9200.0,70.3881,70.3972,70.37,70.3791,9200.0
2015-07-17 14:55:00,77.6,77.61,77.56,77.6,4950.0,70.3791,70.3881,70.3428,70.3791,4950.0
2015-07-17 15:00:00,77.58,77.6,77.53,77.54,13524.0,70.3609,70.3791,70.3156,70.3246,13524.0
2015-07-17 15:05:00,77.55,77.59,77.54,77.58,28783.0,70.3337,70.37,70.3246,70.3609,28783.0
2015-07-17 15:10:00,77.57,77.6,77.56,77.59,8552.0,70.3518,70.3791,70.3428,70.37,8552.0
2015-07-17 15:15:00,77.59,77.63,77.58,77.61,14823.0,70.37,70.4063,70.3609,70.3881,14823.0
2015-07-17 15:20:00,77.62,77.66,77.61,77.62,14405.0,70.3972,70.4335,70.3881,70.3972,14405.0
2015-07-17 15:25:00,77.61,77.67,77.59,77.63,21311.0,70.3881,70.4425,70.37,70.4063,21311.0
2015-07-17 15:30:00,77.63,77.66,77.59,77.61,36387.0,70.4063,70.4335,70.37,70.3881,36387.0
2015-07-17 15:35:00,77.61,77.72,77.61,77.71,15744.0,70.3881,70.4879,70.3881,70.4788,15744.0
2015-07-17 15:40:00,77.7,77.7,77.63,77.7,16055.0,70.4697,70.4697,70.4063,70.4697,16055.0
2015-07-17 15:45:00,77.69,77.75,77.69,77.73,35168.0,70.4607,70.5151,70.4607,70.497,35168.0
2015-07-17 15:50:00,77.73,77.79,77.73,77.76,50118.0,70.497,70.5514,70.497,70.5242,50118.0
2015-07-17 15:55:00,77.76,77.82,77.63,77.7,142300.0,70.5242,70.5786,70.4063,70.4697,142300.0
2015-07-20 09:30:00,77.74,77.99,77.68,77.9,18972.0,70.506,70.7328,70.4516,70.6511,18972.0
2015-07-20 09:35:00,77.89,78.04,77.68,77.97,27120.0,70.6421,70.7781,70.4516,70.7146,27120.0
2015-07-20 09:40:00,78.01,78.03,77.9,77.99,17914.0,70.7509,70.769,70.6511,70.7328,17914.0
2015-07-20 09:45:00,78.02,78.02,77.92,77.97,13357.0,70.76,70.76,70.6693,70.7146,13357.0
2015-07-20 09:50:00,77.97,78.03,77.91,77.95,11390.0,70.7146,70.769,70.6602,70.6965,11390.0
2015-07-20 09:55:00,77.98,78.01,77.91,77.91,9600.0,70.7237,70.7509,70.6602,70.6602,9600.0
2015-07-20 10:00:00,77.92,78.02,77.87,77.99,29267.0,70.6693,70.76,70.6239,70.7328,29267.0
2015-07-20 10:05:00,78.01,78.04,77.92,78.01,22987.0,70.7509,70.7781,70.6693,70.7509,22987.0
2015-07-20 10:10:00,78.0,78.01,77.95,77.98,17800.0,70.7418,70.7509,70.6965,70.7237,17800.0
2015-07-20 10:15:00,77.98,78.01,77.92,77.94,15129.0,70.7237,70.7509,70.6693,70.6874,15129.0
2015-07-20 10:20:00,77.93,77.94,77.9,77.91,10634.0,70.6783,70.6874,70.6511,70.6602,10634.0
2015-07-20 10:25:00,77.91,78.0,77.9,77.91,6819.0,70.6602,70.7418,70.6511,70.6602,6819.0
2015-07-20 10:30:00,77.9,78.0,77.89,77.98,5700.0,70.6511,70.7418,70.6421,70.7237,5700.0
2015-07-20 10:35:00,77.97,78.0,77.94,77.97,10700.0,70.7146,70.7418,70.6874,70.7146,10700.0
2015-07-20 10:40:00,77.98,77.99,77.91,77.93,12713.0,70.7237,70.7328,70.6602,70.6783,12713.0
2015-07-20 10:45:00,77.94,77.96,77.92,77.92,8350.0,70.6874,70.7056,70.6693,70.6693,8350.0
2015-07-20 10:50:00,77.92,77.95,77.87,77.93,112684.0,70.6693,70.6965,70.6239,70.6783,112684.0
2015-07-20 10:55:00,77.94,78.13,77.93,78.09,11000.0,70.6874,70.8597,70.6783,70.8235,11000.0
2015-07-20 11:00:00,78.1,78.16,78.08,78.11,7400.0,70.8325,70.8869,70.8144,70.8416,7400.0
2015-07-20 11:05:00,78.09,78.15,78.09,78.14,5600.0,70.8235,70.8779,70.8235,70.8688,5600.0
2015-07-20 11:10:00,78.15,78.17,78.13,78.16,10236.0,70.8779,70.896,70.8597,70.8869,10236.0
2015-07-20 11:15:00,78.15,78.17,78.13,78.14,5600.0,70.8779,70.896,70.8597,70.8688,5600.0
2015-07-20 11:20:00,78.13,78.13,78.04,78.06,6800.0,70.8597,70.8597,70.7781,70.7962,6800.0
2015-07-20 11:25:00,78.06,78.14,78.04,78.07,11950.0,70.7962,70.8688,70.7781,70.8053,11950.0
2015-07-20 11:30:00,78.08,78.13,78.07,78.12,8210.0,70.8144,70.8597,70.8053,70.8507,8210.0
2015-07-20 11:35:00,78.13,78.21,78.13,78.21,10000.0,70.8597,70.9323,70.8597,70.9323,10000.0
2015-07-20 11:40:00,78.21,78.26,78.2,78.21,11050.0,70.9323,70.9776,70.9232,70.9323,11050.0
2015-07-20 11:45:00,78.23,78.23,78.14,78.14,3100.0,70.9504,70.9504,70.8688,70.8688,3100.0
2015-07-20 11:50:00,78.14,78.15,78.08,78.08,4043.0,70.8688,70.8779,70.8144,70.8144,4043.0
2015-07-20 11:55:00,78.08,78.15,78.06,78.09,5903.0,70.8144,70.8779,70.7962,70.8235,5903.0
2015-07-20 12:00:00,78.06,78.06,77.99,78.05,5374.0,70.7962,70.7962,70.7328,70.7872,5374.0
2015-07-20 12:05:00,78.04,78.04,77.97,78.03,4700.0,70.7781,70.7781,70.7146,70.769,4700.0
2015-07-20 12:10:00,78.04,78.05,77.97,77.97,3588.0,70.7781,70.7872,70.7146,70.7146,3588.0
2015-07-20 12:15:00,77.98,78.01,77.94,77.94,3905.0,70.7237,70.7509,70.6874,70.6874,3905.0
2015-07-20 12:20:00,77.94,77.94,77.85,77.88,6100.0,70.6874,70.6874,70.6058,70.633,6100.0
2015-07-20 12:25:00,77.88,77.88,77.79,77.81,4400.0,70.633,70.633,70.5514,70.5695,4400.0
2015-07-20 12:30:00,77.82,77.89,77.8,77.88,6149.0,70.5786,70.6421,70.5604,70.633,6149.0
2015-07-20 12:35:00,77.89,77.91,77.84,77.89,13582.0,70.6421,70.6602,70.5967,70.6421,13582.0
2015-07-20 12:40:00,77.89,77.94,77.89,77.92,13639.0,70.6421,70.6874,70.6421,70.6693,13639.0
2015-07-20 12:45:00,77.91,77.94,77.87,77.9,16353.0,70.6602,70.6874,70.6239,70.6511,16353.0
2015-07-20 12:50:00,77.92,78.02,77.92,77.99,11806.0,70.6693,70.76,70.6693,70.7328,11806.0
2015-07-20 12:55:00,78.0,78.02,77.88,77.9,7362.0,70.7418,70.76,70.633,70.6511,7362.0
2015-07-20 13:00:00,77.93,77.95,77.92,77.95,7700.0,70.6783,70.6965,70.6693,70.6965,7700.0
2015-07-20 13:05:00,77.95,77.97,77.91,77.97,10137.0,70.6965,70.7146,70.6602,70.7146,10137.0
2015-07-20 13:10:00,77.98,78.0,77.91,77.94,9800.0,70.7237,70.7418,70.6602,70.6874,9800.0
2015-07-20 13:15:00,77.96,77.98,77.89,77.94,14281.0,70.7056,70.7237,70.6421,70.6874,14281.0
2015-07-20 13:20:00,77.94,78.01,77.93,77.94,8210.0,70.6874,70.7509,70.6783,70.6874,8210.0
2015-07-20 13:25:00,77.94,77.96,77.92,77.93,7884.0,70.6874,70.7056,70.6693,70.6783,7884.0
2015-07-20 13:30:00,77.93,77.96,77.92,77.96,7216.0,70.6783,70.7056,70.6693,70.7056,7216.0
2015-07-20 13:35:00,77.96,77.96,77.88,77.88,8938.0,70.7056,70.7056,70.633,70.633,8938.0
2015-07-20 13:40:00,77.88,77.92,77.84,77.92,8277.0,70.633,70.6693,70.5967,70.6693,8277.0
2015-07-20 13:45:00,77.93,77.96,77.89,77.92,14400.0,70.6783,70.7056,70.6421,70.6693,14400.0
2015-07-20 13:50:00,77.93,77.94,77.91,77.93,8585.0,70.6783,70.6874,70.6602,70.6783,8585.0
2015-07-20 13:55:00,77.93,77.96,77.88,77.92,9933.0,70.6783,70.7056,70.633,70.6693,9933.0
2015-07-20 14:00:00,77.92,77.93,77.86,77.91,7242.0,70.6693,70.6783,70.6149,70.6602,7242.0
2015-07-20 14:05:00,77.89,77.89,77.85,77.86,5270.0,70.6421,70.6421,70.6058,70.6149,5270.0
2015-07-20 14:10:00,77.9,77.93,77.89,77.91,5400.0,70.6511,70.6783,70.6421,70.6602,5400.0
2015-07-20 14:15:00,77.92,77.98,77.88,77.88,9200.0,70.6693,70.7237,70.633,70.633,9200.0
2015-07-20 14:20:00,77.89,77.93,77.88,77.92,9114.0,70.6421,70.6783,70.633,70.6693,9114.0
2015-07-20 14:25:00,77.92,78.03,77.92,77.97,12685.0,70.6693,70.769,70.6693,70.7146,12685.0
2015-07-20 14:30:00,77.98,78.0,77.95,77.98,10910.0,70.7237,70.7418,70.6965,70.7237,10910.0
2015-07-20 14:35:00,78.0,78.0,77.92,77.94,13211.0,70.7418,70.7418,70.6693,70.6874,13211.0
2015-07-20 14:40:00,77.93,77.99,77.93,77.96,9259.0,70.6783,70.7328,70.6783,70.7056,9259.0
2015-07-20 14:45:00,77.95,77.99,77.94,77.94,8889.0,70.6965,70.7328,70.6874,70.6874,8889.0
2015-07-20 14:50:00,77.94,77.99,77.92,77.99,9890.0,70.6874,70.7328,70.6693,70.7328,9890.0
2015-07-20 14:55:00,77.98,77.99,77.93,77.95,11488.0,70.7237,70.7328,70.6783,70.6965,11488.0
2015-07-20 15:00:00,77.96,77.99,77.95,77.98,7952.0,70.7056,70.7328,70.6965,70.7237,7952.0
2015-07-20 15:05:00,77.98,78.0,77.96,78.0,16059.0,70.7237,70.7418,70.7056,70.7418,16059.0
2015-07-20 15:10:00,78.0,78.01,77.95,77.97,21017.0,70.7418,70.7509,70.6965,70.7146,21017.0
2015-07-20 15:15:00,77.97,77.97,77.91,77.91,13114.0,70.7146,70.7146,70.6602,70.6602,13114.0
2015-07-20 15:20:00,77.91,77.96,77.9,77.96,12962.0,70.6602,70.7056,70.6511,70.7056,12962.0
2015-07-20 15:25:00,77.96,77.97,77.91,77.94,12851.0,70.7056,70.7146,70.6602,70.6874,12851.0
2015-07-20 15:30:00,77.94,77.97,77.92,77.94,17176.0,70.6874,70.7146,70.6693,70.6874,17176.0
2015-07-20 15:35:00,77.93,77.94,77.85,77.87,21562.0,70.6783,70.6874,70.6058,70.6239,21562.0
2015-07-20 15:40:00,77.87,77.88,77.78,77.8,34450.0,70.6239,70.633,70.5423,70.5604,34450.0
2015-07-20 15:45:00,77.81,77.89,77.8,77.88,32195.0,70.5695,70.6421,70.5604,70.633,32195.0
2015-07-20 15:50:00,77.87,77.89,77.81,77.83,20135.0,70.6239,70.6421,70.5695,70.5877,20135.0
2015-07-20 15:55:00,77.82,77.87,77.77,77.83,69240.0,70.5786,70.6239,70.5332,70.5877,69240.0
2015-07-21 09:30:00,78.11,78.11,77.83,77.91,73752.0,70.8416,70.8416,70.5877,70.6602,73752.0
2015-07-21 09:35:00,77.83,77.83,77.44,77.51,32786.0,70.5877,70.5877,70.2339,70.2974,32786.0
2015-07-21 09:40:00,77.51,77.59,77.45,77.49,44795.0,70.2974,70.37,70.243,70.2793,44795.0
2015-07-21 09:45:00,77.51,77.62,77.47,77.57,13388.0,70.2974,70.3972,70.2612,70.3518,13388.0
2015-07-21 09:50:00,77.55,77.55,77.32,77.33,32311.0,70.3337,70.3337,70.1251,70.1342,32311.0
2015-07-21 09:55:00,77.33,77.36,77.23,77.23,19833.0,70.1342,70.1614,70.0435,70.0435,19833.0
2015-07-21 10:00:00,77.25,77.38,77.21,77.29,34951.0,70.0616,70.1795,70.0253,70.0979,34951.0
2015-07-21 10:05:00,77.33,77.33,77.12,77.12,39168.0,70.1342,70.1342,69.9437,69.9437,39168.0
2015-07-21 10:10:00,77.12,77.12,76.98,76.98,57744.0,69.9437,69.9437,69.8167,69.8167,57744.0
2015-07-21 10:15:00,76.98,77.08,76.95,77.08,46225.0,69.8167,69.9074,69.7895,69.9074,46225.0
2015-07-21 10:20:00,77.07,77.2,77.07,77.19,17024.0,69.8984,70.0163,69.8984,70.0072,17024.0
2015-07-21 10:25:00,77.19,77.27,77.16,77.16,16562.0,70.0072,70.0798,69.98,69.98,16562.0
2015-07-21 10:30:00,77.13,77.14,76.95,76.98,48005.0,69.9528,69.9619,69.7895,69.8167,48005.0
2015-07-21 10:35:00,76.98,76.98,76.91,76.91,16116.0,69.8167,69.8167,69.7533,69.7533,16116.0
2015-07-21 10:40:00,76.91,76.91,76.8,76.81,16925.0,69.7533,69.7533,69.6535,69.6626,16925.0
2015-07-21 10:45:00,76.8,76.98,76.8,76.89,29712.0,69.6535,69.8167,69.6535,69.7351,29712.0
2015-07-21 10:50:00,76.88,76.89,76.69,76.76,24042.0,69.7261,69.7351,69.5537,69.6172,24042.0
2015-07-21 10:55:00,76.75,76.77,76.68,76.75,37814.0,69.6081,69.6263,69.5447,69.6081,37814.0
2015-07-21 11:00:00,76.73,76.76,76.73,76.75,45827.0,69.59,69.6172,69.59,69.6081,45827.0
2015-07-21 11:05:00,76.75,76.76,76.66,76.68,28180.0,69.6081,69.6172,69.5265,69.5447,28180.0
2015-07-21 11:10:00,76.68,76.75,76.65,76.73,19932.0,69.5447,69.6081,69.5175,69.59,19932.0
2015-07-21 11:15:00,76.73,76.74,76.67,76.68,14194.0,69.59,69.5991,69.5356,69.5447,14194.0
2015-07-21 11:20:00,76.67,76.69,76.63,76.67,19575.0,69.5356,69.5537,69.4993,69.5356,19575.0
2015-07-21 11:25:00,76.69,76.69,76.6,76.63,18649.0,69.5537,69.5537,69.4721,69.4993,18649.0
2015-07-21 11:30:00,76.63,76.66,76.6,76.61,17104.0,69.4993,69.5265,69.4721,69.4812,17104.0
2015-07-21 11:35:00,76.62,76.65,76.6,76.63,7254.0,69.4902,69.5175,69.4721,69.4993,7254.0
2015-07-21 11:40:00,76.63,76.63,76.58,76.6,20806.0,69.4993,69.4993,69.454,69.4721,20806.0
2015-07-21 11:45:00,76.6,76.6,76.57,76.58,13523.0,69.4721,69.4721,69.4449,69.454,13523.0
2015-07-21 11:50:00,76.59,76.6,76.52,76.53,10089.0,69.463,69.4721,69.3996,69.4086,10089.0
2015-07-21 11:55:00,76.52,76.52,76.46,76.5,17012.0,69.3996,69.3996,69.3451,69.3814,17012.0
2015-07-21 12:00:00,76.5,76.52,76.48,76.5,13618.0,69.3814,69.3996,69.3633,69.3814,13618.0
2015-07-21 12:05:00,76.5,76.5,76.42,76.42,21987.0,69.3814,69.3814,69.3089,69.3089,21987.0
2015-07-21 12:10:00,76.43,76.51,76.42,76.5,25321.0,69.3179,69.3905,69.3089,69.3814,25321.0
2015-07-21 12:15:00,76.5,76.51,76.48,76.49,20996.0,69.3814,69.3905,69.3633,69.3723,20996.0
2015-07-21 12:20:00,76.5,76.51,76.49,76.5,26121.0,69.3814,69.3905,69.3723,69.3814,26121.0
2015-07-21 12:25:00,76.51,76.79,76.5,76.79,22519.0,69.3905,69.6444,69.3814,69.6444,22519.0
2015-07-21 12:30:00,76.78,76.85,76.74,76.82,8604.0,69.6354,69.6988,69.5991,69.6716,8604.0
2015-07-21 12:35:00,76.81,76.87,76.81,76.86,5617.0,69.6626,69.717,69.6626,69.7079,5617.0
2015-07-21 12:40:00,76.86,76.9,76.74,76.74,8738.0,69.7079,69.7442,69.5991,69.5991,8738.0
2015-07-21 12:45:00,76.75,76.81,76.66,76.67,8519.0,69.6081,69.6626,69.5265,69.5356,8519.0
2015-07-21 12:50:00,76.69,76.7,76.57,76.59,11119.0,69.5537,69.5628,69.4449,69.463,11119.0
2015-07-21 12:55:00,76.59,76.64,76.59,76.63,8519.0,69.463,69.5084,69.463,69.4993,8519.0
2015-07-21 13:00:00,76.62,76.62,76.5,76.5,11452.0,69.4902,69.4902,69.3814,69.3814,11452.0
2015-07-21 13:05:00,76.51,76.51,76.45,76.46,10685.0,69.3905,69.3905,69.3361,69.3451,10685.0
2015-07-21 13:10:00,76.46,76.49,76.45,76.49,9322.0,69.3451,69.3723,69.3361,69.3723,9322.0
2015-07-21 13:15:00,76.48,76.53,76.48,76.52,9598.0,69.3633,69.4086,69.3633,69.3996,9598.0
2015-07-21 13:20:00,76.52,76.53,76.45,76.47,18457.0,69.3996,69.4086,69.3361,69.3542,18457.0
2015-07-21 13:25:00,76.46,76.47,76.44,76.45,25317.0,69.3451,69.3542,69.327,69.3361,25317.0
2015-07-21 13:30:00,76.45,76.46,76.43,76.43,8972.0,69.3361,69.3451,69.3179,69.3179,8972.0
2015-07-21 13:35:00,76.43,76.45,76.42,76.45,19501.0,69.3179,69.3361,69.3089,69.3361,19501.0
2015-07-21 13:40:00,76.46,76.47,76.43,76.45,6632.0,69.3451,69.3542,69.3179,69.3361,6632.0
2015-07-21 13:45:00,76.45,76.48,76.44,76.46,9791.0,69.3361,69.3633,69.327,69.3451,9791.0
2015-07-21 13:50:00,76.46,76.46,76.42,76.42,7744.0,69.3451,69.3451,69.3089,69.3089,7744.0
2015-07-21 13:55:00,76.43,76.45,76.41,76.44,14329.0,69.3179,69.3361,69.2998,69.327,14329.0
2015-07-21 14:00:00,76.45,76.46,76.39,76.42,11702.0,69.3361,69.3451,69.2816,69.3089,11702.0
2015-07-21 14:05:00,76.42,76.48,76.42,76.46,7788.0,69.3089,69.3633,69.3089,69.3451,7788.0
2015-07-21 14:10:00,76.46,76.46,76.39,76.42,10551.0,69.3451,69.3451,69.2816,69.3089,10551.0
2015-07-21 14:15:00,76.43,76.48,76.42,76.48,19474.0,69.3179,69.3633,69.3089,69.3633,19474.0
2015-07-21 14:20:00,76.51,76.55,76.48,76.53,14350.0,69.3905,69.4268,69.3633,69.4086,14350.0
2015-07-21 14:25:00,76.53,76.57,76.5,76.51,12905.0,69.4086,69.4449,69.3814,69.3905,12905.0
2015-07-21 14:30:00,76.51,76.55,76.5,76.53,14318.0,69.3905,69.4268,69.3814,69.4086,14318.0
2015-07-21 14:35:00,76.53,76.55,76.51,76.55,15639.0,69.4086,69.4268,69.3905,69.4268,15639.0
2015-07-21 14:40:00,76.55,76.6,76.54,76.55,12027.0,69.4268,69.4721,69.4177,69.4268,12027.0
2015-07-21 14:45:00,76.54,76.57,76.54,76.56,13133.0,69.4177,69.4449,69.4177,69.4358,13133.0
2015-07-21 14:50:00,76.55,76.55,76.48,76.51,14784.0,69.4268,69.4268,69.3633,69.3905,14784.0
2015-07-21 14:55:00,76.51,76.56,76.51,76.53,15734.0,69.3905,69.4358,69.3905,69.4086,15734.0
2015-07-21 15:00:00,76.53,76.6,76.52,76.6,22643.0,69.4086,69.4721,69.3996,69.4721,22643.0
2015-07-21 15:05:00,76.6,76.66,76.58,76.66,21048.0,69.4721,69.5265,69.454,69.5265,21048.0
2015-07-21 15:10:00,76.67,76.75,76.65,76.74,20811.0,69.5356,69.6081,69.5175,69.5991,20811.0
2015-07-21 15:15:00,76.74,76.83,76.73,76.79,29604.0,69.5991,69.6807,69.59,69.6444,29604.0
2015-07-21 15:20:00,76.78,76.79,76.74,76.75,19796.0,69.6354,69.6444,69.5991,69.6081,19796.0
2015-07-21 15:25:00,76.75,76.79,76.67,76.76,23218.0,69.6081,69.6444,69.5356,69.6172,23218.0
2015-07-21 15:30:00,76.76,76.77,76.7,76.75,35117.0,69.6172,69.6263,69.5628,69.6081,35117.0
2015-07-21 15:35:00,76.73,76.86,76.71,76.83,31521.0,69.59,69.7079,69.5719,69.6807,31521.0
2015-07-21 15:40:00,76.84,76.84,76.77,76.8,31750.0,69.6898,69.6898,69.6263,69.6535,31750.0
2015-07-21 15:45:00,76.79,76.82,76.78,76.81,47621.0,69.6444,69.6716,69.6354,69.6626,47621.0
2015-07-21 15:50:00,76.81,76.82,76.72,76.72,56733.0,69.6626,69.6716,69.5809,69.5809,56733.0
2015-07-21 15:55:00,76.73,76.73,76.57,76.59,192997.0,69.59,69.59,69.4449,69.463,192997.0
2015-07-22 09:30:00,76.54,76.95,76.24,76.8,48851.0,69.4177,69.7895,69.1456,69.6535,48851.0
2015-07-22 09:35:00,76.89,77.01,76.67,76.68,17701.0,69.7351,69.844,69.5356,69.5447,17701.0
2015-07-22 09:40:00,76.69,76.94,76.64,76.89,17884.0,69.5537,69.7805,69.5084,69.7351,17884.0
2015-07-22 09:45:00,76.9,76.97,76.81,76.96,83163.0,69.7442,69.8077,69.6626,69.7986,83163.0
2015-07-22 09:50:00,76.94,77.09,76.92,77.08,20495.0,69.7805,69.9165,69.7623,69.9074,20495.0
2015-07-22 09:55:00,77.06,77.09,76.89,77.0,11689.0,69.8893,69.9165,69.7351,69.8349,11689.0
2015-07-22 10:00:00,77.0,77.12,76.96,77.07,66090.0,69.8349,69.9437,69.7986,69.8984,66090.0
2015-07-22 10:05:00,77.09,77.11,76.98,77.04,16169.0,69.9165,69.9347,69.8167,69.8712,16169.0
2015-07-22 10:10:00,77.02,77.05,76.98,76.98,12273.0,69.853,69.8802,69.8167,69.8167,12273.0
2015-07-22 10:15:00,76.98,77.07,76.96,77.05,8400.0,69.8167,69.8984,69.7986,69.8802,8400.0
2015-07-22 10:20:00,77.07,77.17,77.06,77.09,8465.0,69.8984,69.9891,69.8893,69.9165,8465.0
2015-07-22 10:25:00,77.09,77.12,77.01,77.06,33500.0,69.9165,69.9437,69.844,69.8893,33500.0
2015-07-22 10:30:00,77.07,77.09,76.96,77.01,13462.0,69.8984,69.9165,69.7986,69.844,13462.0
2015-07-22 10:35:00,77.01,77.04,76.93,76.95,11763.0,69.844,69.8712,69.7714,69.7895,11763.0
2015-07-22 10:40:00,76.94,76.98,76.9,76.9,8191.0,69.7805,69.8167,69.7442,69.7442,8191.0
2015-07-22 10:45:00,76.89,76.95,76.84,76.88,76272.0,69.7351,69.7895,69.6898,69.7261,76272.0
2015-07-22 10:50:00,76.89,76.94,76.89,76.89,9638.0,69.7351,69.7805,69.7351,69.7351,9638.0
2015-07-22 10:55:00,76.91,76.96,76.87,76.88,16171.0,69.7533,69.7986,69.717,69.7261,16171.0
2015-07-22 11:00:00,76.88,76.88,76.75,76.83,24954.0,69.7261,69.7261,69.6081,69.6807,24954.0
2015-07-22 11:05:00,76.83,76.83,76.72,76.74,14843.0,69.6807,69.6807,69.5809,69.5991,14843.0
2015-07-22 11:10:00,76.75,76.76,76.67,76.67,22501.0,69.6081,69.6172,69.5356,69.5356,22501.0
2015-07-22 11:15:00,76.69,76.7,76.61,76.69,48658.0,69.5537,69.5628,69.4812,69.5537,48658.0
2015-07-22 11:20:00,76.7,76.7,76.63,76.68,17169.0,69.5628,69.5628,69.4993,69.5447,17169.0
2015-07-22 11:25:00,76.68,76.68,76.56,76.61,14901.0,69.5447,69.5447,69.4358,69.4812,14901.0
2015-07-22 11:30:00,76.62,76.65,76.54,76.64,36385.0,69.4902,69.5175,69.4177,69.5084,36385.0
2015-07-22 11:35:00,76.64,76.65,76.58,76.58,10206.0,69.5084,69.5175,69.454,69.454,10206.0
2015-07-22 11:40:00,76.56,76.58,76.52,76.55,9150.0,69.4358,69.454,69.3996,69.4268,9150.0
2015-07-22 11:45:00,76.54,76.54,76.46,76.46,14395.0,69.4177,69.4177,69.3451,69.3451,14395.0
2015-07-22 11:50:00,76.48,76.5,76.47,76.49,6405.0,69.3633,69.3814,69.3542,69.3723,6405.0
2015-07-22 11:55:00,76.48,76.56,76.47,76.55,9200.0,69.3633,69.4358,69.3542,69.4268,9200.0
2015-07-22 12:00:00,76.56,76.62,76.55,76.58,8797.0,69.4358,69.4902,69.4268,69.454,8797.0
2015-07-22 12:05:00,76.58,76.58,76.52,76.54,9700.0,69.454,69.454,69.3996,69.4177,9700.0
2015-07-22 12:10:00,76.53,76.58,76.52,76.58,11928.0,69.4086,69.454,69.3996,69.454,11928.0
2015-07-22 12:15:00,76.58,76.58,76.51,76.54,9770.0,69.454,69.454,69.3905,69.4177,9770.0
2015-07-22 12:20:00,76.55,76.57,76.51,76.57,7600.0,69.4268,69.4449,69.3905,69.4449,7600.0
2015-07-22 12:25:00,76.57,76.6,76.55,76.55,5800.0,69.4449,69.4721,69.4268,69.4268,5800.0
2015-07-22 12:30:00,76.55,76.55,76.46,76.48,7355.0,69.4268,69.4268,69.3451,69.3633,7355.0
2015-07-22 12:35:00,76.48,76.55,76.48,76.51,6000.0,69.3633,69.4268,69.3633,69.3905,6000.0
2015-07-22 12:40:00,76.49,76.51,76.46,76.51,6554.0,69.3723,69.3905,69.3451,69.3905,6554.0
2015-07-22 12:45:00,76.52,76.53,76.49,76.5,4900.0,69.3996,69.4086,69.3723,69.3814,4900.0
2015-07-22 12:50:00,76.49,76.61,76.49,76.6,9376.0,69.3723,69.4812,69.3723,69.4721,9376.0
2015-07-22 12:55:00,76.6,76.63,76.59,76.63,7800.0,69.4721,69.4993,69.463,69.4993,7800.0
2015-07-22 13:00:00,76.63,76.69,76.62,76.68,5306.0,69.4993,69.5537,69.4902,69.5447,5306.0
2015-07-22 13:05:00,76.67,76.69,76.65,76.65,3100.0,69.5356,69.5537,69.5175,69.5175,3100.0
2015-07-22 13:10:00,76.65,76.65,76.6,76.6,4300.0,69.5175,69.5175,69.4721,69.4721,4300.0
2015-07-22 13:15:00,76.59,76.63,76.57,76.6,8717.0,69.463,69.4993,69.4449,69.4721,8717.0
2015-07-22 13:20:00,76.62,76.66,76.62,76.66,5877.0,69.4902,69.5265,69.4902,69.5265,5877.0
2015-07-22 13:25:00,76.66,76.68,76.62,76.68,5200.0,69.5265,69.5447,69.4902,69.5447,5200.0
2015-07-22 13:30:00,76.68,76.76,76.68,76.71,7891.0,69.5447,69.6172,69.5447,69.5719,7891.0
2015-07-22 13:35:00,76.72,76.79,76.72,76.78,5400.0,69.5809,69.6444,69.5809,69.6354,5400.0
2015-07-22 13:40:00,76.8,76.94,76.78,76.93,9035.0,69.6535,69.7805,69.6354,69.7714,9035.0
2015-07-22 13:45:00,76.92,76.93,76.87,76.87,4278.0,69.7623,69.7714,69.717,69.717,4278.0
2015-07-22 13:50:00,76.86,76.86,76.78,76.81,4019.0,69.7079,69.7079,69.6354,69.6626,4019.0
2015-07-22 13:55:00,76.82,76.84,76.8,76.84,7111.0,69.6716,69.6898,69.6535,69.6898,7111.0
2015-07-22 14:00:00,76.84,76.92,76.84,76.88,6200.0,69.6898,69.7623,69.6898,69.7261,6200.0
2015-07-22 14:05:00,76.88,76.9,76.86,76.9,7795.0,69.7261,69.7442,69.7079,69.7442,7795.0
2015-07-22 14:10:00,76.92,76.95,76.9,76.95,10371.0,69.7623,69.7895,69.7442,69.7895,10371.0
2015-07-22 14:15:00,76.94,77.02,76.93,77.02,9567.0,69.7805,69.853,69.7714,69.853,9567.0
2015-07-22 14:20:00,77.02,77.09,77.02,77.08,9915.0,69.853,69.9165,69.853,69.9074,9915.0
2015-07-22 14:25:00,77.09,77.12,77.08,77.11,17067.0,69.9165,69.9437,69.9074,69.9347,17067.0
2015-07-22 14:30:00,77.12,77.14,77.1,77.11,9298.0,69.9437,69.9619,69.9256,69.9347,9298.0
2015-07-22 14:35:00,77.11,77.14,77.07,77.07,14654.0,69.9347,69.9619,69.8984,69.8984,14654.0
2015-07-22 14:40:00,77.05,77.09,76.99,77.02,9923.0,69.8802,69.9165,69.8258,69.853,9923.0
2015-07-22 14:45:00,77.03,77.07,77.02,77.03,6601.0,69.8621,69.8984,69.853,69.8621,6601.0
2015-07-22 14:50:00,77.03,77.05,76.98,76.99,12734.0,69.8621,69.8802,69.8167,69.8258,12734.0
2015-07-22 14:55:00,77.0,77.02,76.99,77.01,17509.0,69.8349,69.853,69.8258,69.844,17509.0
2015-07-22 15:00:00,77.02,77.09,77.01,77.09,40733.0,69.853,69.9165,69.844,69.9165,40733.0
2015-07-22 15:05:00,77.09,77.12,77.07,77.09,21148.0,69.9165,69.9437,69.8984,69.9165,21148.0
2015-07-22 15:10:00,77.1,77.11,77.02,77.02,11970.0,69.9256,69.9347,69.853,69.853,11970.0
2015-07-22 15:15:00,77.02,77.02,76.95,76.97,18012.0,69.853,69.853,69.7895,69.8077,18012.0
2015-07-22 15:20:00,76.97,76.98,76.94,76.98,24386.0,69.8077,69.8167,69.7805,69.8167,24386.0
2015-07-22 15:25:00,76.97,76.97,76.89,76.9,18001.0,69.8077,69.8077,69.7351,69.7442,18001.0
2015-07-22 15:30:00,76.9,76.9,76.86,76.89,18145.0,69.7442,69.7442,69.7079,69.7351,18145.0
2015-07-22 15:35:00,76.89,76.9,76.84,76.84,25121.0,69.7351,69.7442,69.6898,69.6898,25121.0
2015-07-22 15:40:00,76.84,76.88,76.82,76.86,28823.0,69.6898,69.7261,69.6716,69.7079,28823.0
2015-07-22 15:45:00,76.87,76.88,76.82,76.85,35238.0,69.717,69.7261,69.6716,69.6988,35238.0
2015-07-22 15:50:00,76.85,76.9,76.85,76.85,39485.0,69.6988,69.7442,69.6988,69.6988,39485.0
2015-07-22 15:55:00,76.85,76.97,76.84,76.94,81687.0,69.6988,69.8077,69.6898,69.7805,81687.0
2015-07-23 09:30:00,76.92,76.92,76.38,76.38,45603.0,69.7623,69.7623,69.2726,69.2726,45603.0
2015-07-23 09:35:00,76.39,76.42,76.1,76.12,68598.0,69.2816,69.3089,69.0186,69.0368,68598.0
2015-07-23 09:40:00,76.12,76.12,74.89,75.0,176992.0,69.0368,69.0368,67.9212,68.021,176992.0
2015-07-23 09:45:00,75.09,75.41,74.99,75.31,105334.0,68.1026,68.3928,68.0119,68.3021,105334.0
2015-07-23 09:50:00,75.3,75.3,74.89,74.9,67205.0,68.2931,68.2931,67.9212,67.9303,67205.0
2015-07-23 09:55:00,74.91,75.02,74.84,74.91,57811.0,67.9394,68.0391,67.8759,67.9394,57811.0
2015-07-23 10:00:00,74.94,75.27,74.92,75.26,88959.0,67.9666,68.2659,67.9484,68.2568,88959.0
2015-07-23 10:05:00,75.3,75.52,75.25,75.46,76140.0,68.2931,68.4926,68.2477,68.4382,76140.0
2015-07-23 10:10:00,75.45,75.56,75.34,75.5,41440.0,68.4291,68.5289,68.3294,68.4745,41440.0
2015-07-23 10:15:00,75.52,75.59,75.44,75.49,73737.0,68.4926,68.5561,68.42,68.4654,73737.0
2015-07-23 10:20:00,75.49,75.56,75.38,75.4,50502.0,68.4654,68.5289,68.3656,68.3838,50502.0
2015-07-23 10:25:00,75.37,75.59,75.35,75.59,36037.0,68.3566,68.5561,68.3384,68.5561,36037.0
2015-07-23 10:30:00,75.58,75.6,75.37,75.48,22383.0,68.547,68.5652,68.3566,68.4563,22383.0
2015-07-23 10:35:00,75.47,75.5,75.4,75.46,46011.0,68.4473,68.4745,68.3838,68.4382,46011.0
2015-07-23 10:40:00,75.44,75.58,75.38,75.41,40059.0,68.42,68.547,68.3656,68.3928,40059.0
2015-07-23 10:45:00,75.42,75.44,75.19,75.23,26295.0,68.4019,68.42,68.1933,68.2296,26295.0
2015-07-23 10:50:00,75.24,75.24,75.06,75.06,25979.0,68.2387,68.2387,68.0754,68.0754,25979.0
2015-07-23 10:55:00,75.09,75.17,75.07,75.11,23884.0,68.1026,68.1752,68.0845,68.1208,23884.0
2015-07-23 11:00:00,75.13,75.19,75.06,75.11,14019.0,68.1389,68.1933,68.0754,68.1208,14019.0
2015-07-23 11:05:00,75.12,75.19,75.05,75.19,19783.0,68.1298,68.1933,68.0663,68.1933,19783.0
2015-07-23 11:10:00,75.2,75.24,75.12,75.21,31917.0,68.2024,68.2387,68.1298,68.2115,31917.0
2015-07-23 11:15:00,75.21,75.22,75.08,75.1,12774.0,68.2115,68.2205,68.0935,68.1117,12774.0
2015-07-23 11:20:00,75.11,75.14,74.93,74.96,25410.0,68.1208,68.148,67.9575,67.9847,25410.0
2015-07-23 11:25:00,74.96,74.98,74.8,74.83,24863.0,67.9847,68.0029,67.8396,67.8668,24863.0
2015-07-23 11:30:00,74.8,74.83,74.63,74.66,26609.0,67.8396,67.8668,67.6854,67.7126,26609.0
2015-07-23 11:35:00,74.64,74.66,74.47,74.47,41900.0,67.6945,67.7126,67.5403,67.5403,41900.0
2015-07-23 11:40:00,74.48,74.51,74.42,74.42,38040.0,67.5494,67.5766,67.495,67.495,38040.0
2015-07-23 11:45:00,74.45,74.46,74.26,74.27,37520.0,67.5222,67.5312,67.3499,67.3589,37520.0
2015-07-23 11:50:00,74.27,74.3,74.04,74.08,59185.0,67.3589,67.3861,67.1503,67.1866,59185.0
2015-07-23 11:55:00,74.08,74.19,74.04,74.19,60676.0,67.1866,67.2864,67.1503,67.2864,60676.0
2015-07-23 12:00:00,74.22,74.31,74.11,74.16,83903.0,67.3136,67.3952,67.2138,67.2592,83903.0
2015-07-23 12:05:00,74.18,74.29,74.15,74.29,40776.0,67.2773,67.3771,67.2501,67.3771,40776.0
2015-07-23 12:10:00,74.3,74.37,74.22,74.27,22883.0,67.3861,67.4496,67.3136,67.3589,22883.0
2015-07-23 12:15:00,74.27,74.38,74.26,74.37,24556.0,67.3589,67.4587,67.3499,67.4496,24556.0
2015-07-23 12:20:00,74.36,74.43,74.31,74.35,26223.0,67.4405,67.504,67.3952,67.4315,26223.0
2015-07-23 12:25:00,74.35,74.39,74.27,74.39,24605.0,67.4315,67.4678,67.3589,67.4678,24605.0
2015-07-23 12:30:00,74.38,74.5,74.37,74.45,26678.0,67.4587,67.5675,67.4496,67.5222,26678.0
2015-07-23 12:35:00,74.47,74.52,74.47,74.51,36420.0,67.5403,67.5857,67.5403,67.5766,36420.0
2015-07-23 12:40:00,74.51,74.51,74.46,74.48,37017.0,67.5766,67.5766,67.5312,67.5494,37017.0
2015-07-23 12:45:00,74.48,74.49,74.28,74.28,33099.0,67.5494,67.5585,67.368,67.368,33099.0
2015-07-23 12:50:00,74.26,74.33,74.22,74.32,28186.0,67.3499,67.4133,67.3136,67.4043,28186.0
2015-07-23 12:55:00,74.32,74.47,74.29,74.47,96564.0,67.4043,67.5403,67.3771,67.5403,96564.0
2015-07-23 13:00:00,74.47,74.62,74.47,74.62,85395.0,67.5403,67.6764,67.5403,67.6764,85395.0
2015-07-23 13:05:00,74.63,74.66,74.55,74.65,19336.0,67.6854,67.7126,67.6129,67.7036,19336.0
2015-07-23 13:10:00,74.64,74.78,74.63,74.78,61147.0,67.6945,67.8215,67.6854,67.8215,61147.0
2015-07-23 13:15:00,74.8,74.92,74.8,74.88,29664.0,67.8396,67.9484,67.8396,67.9122,29664.0
2015-07-23 13:20:00,74.89,75.02,74.87,74.88,58187.0,67.9212,68.0391,67.9031,67.9122,58187.0
2015-07-23 13:25:00,74.85,74.96,74.82,74.92,14690.0,67.885,67.9847,67.8577,67.9484,14690.0
2015-07-23 13:30:00,74.91,74.92,74.86,74.86,10704.0,67.9394,67.9484,67.894,67.894,10704.0
2015-07-23 13:35:00,74.85,74.87,74.79,74.83,14700.0,67.885,67.9031,67.8305,67.8668,14700.0
2015-07-23 13:40:00,74.84,74.84,74.75,74.76,13814.0,67.8759,67.8759,67.7943,67.8033,13814.0
2015-07-23 13:45:00,74.74,74.79,74.69,74.79,20880.0,67.7852,67.8305,67.7398,67.8305,20880.0
2015-07-23 13:50:00,74.8,74.86,74.75,74.85,11300.0,67.8396,67.894,67.7943,67.885,11300.0
2015-07-23 13:55:00,74.85,74.96,74.85,74.92,11889.0,67.885,67.9847,67.885,67.9484,11889.0
2015-07-23 14:00:00,74.92,74.92,74.81,74.81,9504.0,67.9484,67.9484,67.8487,67.8487,9504.0
2015-07-23 14:05:00,74.82,74.82,74.76,74.8,9675.0,67.8577,67.8577,67.8033,67.8396,9675.0
2015-07-23 14:10:00,74.82,74.85,74.79,74.85,14200.0,67.8577,67.885,67.8305,67.885,14200.0
2015-07-23 14:15:00,74.86,74.9,74.83,74.86,11081.0,67.894,67.9303,67.8668,67.894,11081.0
2015-07-23 14:20:00,74.89,74.93,74.86,74.9,14024.0,67.9212,67.9575,67.894,67.9303,14024.0
2015-07-23 14:25:00,74.9,74.9,74.81,74.83,11720.0,67.9303,67.9303,67.8487,67.8668,11720.0
2015-07-23 14:30:00,74.84,74.88,74.82,74.82,13769.0,67.8759,67.9122,67.8577,67.8577,13769.0
2015-07-23 14:35:00,74.82,74.85,74.81,74.85,17235.0,67.8577,67.885,67.8487,67.885,17235.0
2015-07-23 14:40:00,74.84,74.85,74.82,74.83,10242.0,67.8759,67.885,67.8577,67.8668,10242.0
2015-07-23 14:45:00,74.82,74.83,74.64,74.67,21091.0,67.8577,67.8668,67.6945,67.7217,21091.0
2015-07-23 14:50:00,74.67,74.67,74.47,74.52,25191.0,67.7217,67.7217,67.5403,67.5857,25191.0
2015-07-23 14:55:00,74.52,74.62,74.5,74.57,13211.0,67.5857,67.6764,67.5675,67.631,13211.0
2015-07-23 15:00:00,74.57,74.57,74.4,74.48,22380.0,67.631,67.631,67.4768,67.5494,22380.0
2015-07-23 15:05:00,74.48,74.48,74.37,74.38,15150.0,67.5494,67.5494,67.4496,67.4587,15150.0
2015-07-23 15:10:00,74.38,74.42,74.32,74.39,36245.0,67.4587,67.495,67.4043,67.4678,36245.0
2015-07-23 15:15:00,74.39,74.46,74.38,74.42,35944.0,67.4678,67.5312,67.4587,67.495,35944.0
2015-07-23 15:20:00,74.4,74.53,74.37,74.53,22208.0,67.4768,67.5947,67.4496,67.5947,22208.0
2015-07-23 15:25:00,74.53,74.55,74.41,74.46,15950.0,67.5947,67.6129,67.4859,67.5312,15950.0
2015-07-23 15:30:00,74.46,74.51,74.44,74.47,29967.0,67.5312,67.5766,67.5131,67.5403,29967.0
2015-07-23 15:35:00,74.47,74.67,74.45,74.64,33295.0,67.5403,67.7217,67.5222,67.6945,33295.0
2015-07-23 15:40:00,74.63,74.69,74.6,74.63,43004.0,67.6854,67.7398,67.6582,67.6854,43004.0
2015-07-23 15:45:00,74.62,74.62,74.44,74.5,65603.0,67.6764,67.6764,67.5131,67.5675,65603.0
2015-07-23 15:50:00,74.49,74.52,74.44,74.51,50409.0,67.5585,67.5857,67.5131,67.5766,50409.0
2015-07-23 15:55:00,74.51,74.68,74.49,74.63,67766.0,67.5766,67.7308,67.5585,67.6854,67766.0
2015-07-24 09:30:00,74.8,74.81,74.25,74.3,40493.0,67.8396,67.8487,67.3408,67.3861,40493.0
2015-07-24 09:35:00,74.25,74.31,73.78,73.85,33705.0,67.3408,67.3952,66.9145,66.978,33705.0
2015-07-24 09:40:00,73.83,73.93,73.78,73.79,36768.0,66.9599,67.0506,66.9145,66.9236,36768.0
2015-07-24 09:45:00,73.84,73.86,73.69,73.75,53856.0,66.9689,66.9871,66.8329,66.8873,53856.0
2015-07-24 09:50:00,73.75,74.19,73.75,74.18,86333.0,66.8873,67.2864,66.8873,67.2773,86333.0
2015-07-24 09:55:00,74.19,74.32,74.06,74.28,130998.0,67.2864,67.4043,67.1685,67.368,130998.0
2015-07-24 10:00:00,74.26,74.36,74.16,74.3,40617.0,67.3499,67.4405,67.2592,67.3861,40617.0
2015-07-24 10:05:00,74.3,74.37,74.25,74.35,22792.0,67.3861,67.4496,67.3408,67.4315,22792.0
2015-07-24 10:10:00,74.34,74.37,74.22,74.23,33197.0,67.4224,67.4496,67.3136,67.3226,33197.0
2015-07-24 10:15:00,74.22,74.29,74.16,74.26,10831.0,67.3136,67.3771,67.2592,67.3499,10831.0
2015-07-24 10:20:00,74.23,74.25,74.14,74.21,13802.0,67.3226,67.3408,67.241,67.3045,13802.0
2015-07-24 10:25:00,74.2,74.26,74.17,74.21,23756.0,67.2954,67.3499,67.2682,67.3045,23756.0
2015-07-24 10:30:00,74.23,74.24,74.05,74.12,25625.0,67.3226,67.3317,67.1594,67.2229,25625.0
2015-07-24 10:35:00,74.1,74.11,73.99,74.0,29882.0,67.2047,67.2138,67.105,67.114,29882.0
2015-07-24 10:40:00,74.0,74.0,73.85,73.98,36110.0,67.114,67.114,66.978,67.0959,36110.0
2015-07-24 10:45:00,73.98,74.0,73.85,73.89,17546.0,67.0959,67.114,66.978,67.0143,17546.0
2015-07-24 10:50:00,73.88,73.89,73.75,73.75,44776.0,67.0052,67.0143,66.8873,66.8873,44776.0
2015-07-24 10:55:00,73.75,73.79,73.62,73.62,16623.0,66.8873,66.9236,66.7694,66.7694,16623.0
2015-07-24 11:00:00,73.65,73.68,73.62,73.67,24219.0,66.7966,66.8238,66.7694,66.8148,24219.0
2015-07-24 11:05:00,73.69,73.7,73.52,73.52,44128.0,66.8329,66.842,66.6787,66.6787,44128.0
2015-07-24 11:10:00,73.52,73.54,73.33,73.36,67464.0,66.6787,66.6969,66.5064,66.5336,67464.0
2015-07-24 11:15:00,73.36,73.43,73.31,73.43,46717.0,66.5336,66.5971,66.4883,66.5971,46717.0
2015-07-24 11:20:00,73.43,73.5,73.4,73.5,25996.0,66.5971,66.6606,66.5699,66.6606,25996.0
2015-07-24 11:25:00,73.5,73.74,73.5,73.71,20828.0,66.6606,66.8782,66.6606,66.851,20828.0
2015-07-24 11:30:00,73.72,73.78,73.71,73.73,10134.0,66.8601,66.9145,66.851,66.8692,10134.0
2015-07-24 11:35:00,73.74,73.79,73.67,73.74,13474.0,66.8782,66.9236,66.8148,66.8782,13474.0
2015-07-24 11:40:00,73.74,73.77,73.66,73.66,15381.0,66.8782,66.9054,66.8057,66.8057,15381.0
2015-07-24 11:45:00,73.66,73.74,73.64,73.71,18040.0,66.8057,66.8782,66.7875,66.851,18040.0
2015-07-24 11:50:00,73.72,73.76,73.69,73.75,31224.0,66.8601,66.8964,66.8329,66.8873,31224.0
2015-07-24 11:55:00,73.74,73.85,73.68,73.81,11921.0,66.8782,66.978,66.8238,66.9417,11921.0
2015-07-24 12:00:00,73.81,73.85,73.79,73.81,11188.0,66.9417,66.978,66.9236,66.9417,11188.0
2015-07-24 12:05:00,73.81,73.87,73.79,73.86,8500.0,66.9417,66.9961,66.9236,66.9871,8500.0
2015-07-24 12:10:00,73.84,73.88,73.81,73.85,22341.0,66.9689,67.0052,66.9417,66.978,22341.0
2015-07-24 12:15:00,73.84,73.91,73.8,73.91,19383.0,66.9689,67.0324,66.9327,67.0324,19383.0
2015-07-24 12:20:00,73.92,73.96,73.89,73.89,24968.0,67.0415,67.0778,67.0143,67.0143,24968.0
2015-07-24 12:25:00,73.9,73.92,73.86,73.91,8370.0,67.0234,67.0415,66.9871,67.0324,8370.0
2015-07-24 12:30:00,73.9,74.06,73.9,74.06,8753.0,67.0234,67.1685,67.0234,67.1685,8753.0
2015-07-24 12:35:00,74.06,74.13,74.06,74.08,5650.0,67.1685,67.2319,67.1685,67.1866,5650.0
2015-07-24 12:40:00,74.1,74.14,74.06,74.13,18174.0,67.2047,67.241,67.1685,67.2319,18174.0
2015-07-24 12:45:00,74.11,74.15,74.08,74.11,35433.0,67.2138,67.2501,67.1866,67.2138,35433.0
2015-07-24 12:50:00,74.1,74.14,74.09,74.11,49709.0,67.2047,67.241,67.1957,67.2138,49709.0
2015-07-24 12:55:00,74.11,74.13,74.05,74.05,29114.0,67.2138,67.2319,67.1594,67.1594,29114.0
2015-07-24 13:00:00,74.04,74.12,74.01,74.09,26108.0,67.1503,67.2229,67.1231,67.1957,26108.0
2015-07-24 13:05:00,74.09,74.14,74.08,74.13,14382.0,67.1957,67.241,67.1866,67.2319,14382.0
2015-07-24 13:10:00,74.13,74.14,74.08,74.11,8735.0,67.2319,67.241,67.1866,67.2138,8735.0
2015-07-24 13:15:00,74.1,74.18,74.09,74.18,12570.0,67.2047,67.2773,67.1957,67.2773,12570.0
2015-07-24 13:20:00,74.18,74.2,74.11,74.2,13130.0,67.2773,67.2954,67.2138,67.2954,13130.0
2015-07-24 13:25:00,74.2,74.21,74.15,74.15,6900.0,67.2954,67.3045,67.2501,67.2501,6900.0
2015-07-24 13:30:00,74.15,74.15,74.07,74.13,14223.0,67.2501,67.2501,67.1775,67.2319,14223.0
2015-07-24 13:35:00,74.13,74.14,74.0,74.01,17764.0,67.2319,67.241,67.114,67.1231,17764.0
2015-07-24 13:40:00,74.02,74.04,73.98,74.0,12784.0,67.1322,67.1503,67.0959,67.114,12784.0
2015-07-24 13:45:00,73.99,74.04,73.88,74.0,19129.0,67.105,67.1503,67.0052,67.114,19129.0
2015-07-24 13:50:00,74.0,74.04,73.97,73.98,14795.0,67.114,67.1503,67.0868,67.0959,14795.0
2015-07-24 13:55:00,73.97,74.0,73.95,73.95,13599.0,67.0868,67.114,67.0687,67.0687,13599.0
2015-07-24 14:00:00,73.96,74.0,73.93,73.99,20442.0,67.0778,67.114,67.0506,67.105,20442.0
2015-07-24 14:05:00,73.98,74.0,73.96,73.99,31893.0,67.0959,67.114,67.0778,67.105,31893.0
2015-07-24 14:10:00,74.0,74.01,73.84,73.84,67160.0,67.114,67.1231,66.9689,66.9689,67160.0
2015-07-24 14:15:00,73.83,73.84,73.76,73.83,19087.0,66.9599,66.9689,66.8964,66.9599,19087.0
2015-07-24 14:20:00,73.83,73.86,73.77,73.81,21542.0,66.9599,66.9871,66.9054,66.9417,21542.0
2015-07-24 14:25:00,73.84,73.85,73.79,73.83,15599.0,66.9689,66.978,66.9236,66.9599,15599.0
2015-07-24 14:30:00,73.83,73.85,73.77,73.78,22556.0,66.9599,66.978,66.9054,66.9145,22556.0
2015-07-24 14:35:00,73.79,73.83,73.78,73.78,121495.0,66.9236,66.9599,66.9145,66.9145,121495.0
2015-07-24 14:40:00,73.77,73.79,73.71,73.73,24450.0,66.9054,66.9236,66.851,66.8692,24450.0
2015-07-24 14:45:00,73.73,73.73,73.65,73.69,20781.0,66.8692,66.8692,66.7966,66.8329,20781.0
2015-07-24 14:50:00,73.69,73.72,73.66,73.71,34204.0,66.8329,66.8601,66.8057,66.851,34204.0
2015-07-24 14:55:00,73.73,73.81,73.73,73.8,21216.0,66.8692,66.9417,66.8692,66.9327,21216.0
2015-07-24 15:00:00,73.81,73.81,73.71,73.81,35032.0,66.9417,66.9417,66.851,66.9417,35032.0
2015-07-24 15:05:00,73.83,73.92,73.82,73.91,19148.0,66.9599,67.0415,66.9508,67.0324,19148.0
2015-07-24 15:10:00,73.92,74.0,73.91,73.99,13705.0,67.0415,67.114,67.0324,67.105,13705.0
2015-07-24 15:15:00,73.98,74.01,73.94,74.0,29676.0,67.0959,67.1231,67.0596,67.114,29676.0
2015-07-24 15:20:00,73.99,74.01,73.89,73.89,32303.0,67.105,67.1231,67.0143,67.0143,32303.0
2015-07-24 15:25:00,73.89,73.94,73.85,73.86,23362.0,67.0143,67.0596,66.978,66.9871,23362.0
2015-07-24 15:30:00,73.87,73.94,73.86,73.92,50620.0,66.9961,67.0596,66.9871,67.0415,50620.0
2015-07-24 15:35:00,73.92,73.93,73.86,73.89,36675.0,67.0415,67.0506,66.9871,67.0143,36675.0
2015-07-24 15:40:00,73.88,73.99,73.85,73.95,55831.0,67.0052,67.105,66.978,67.0687,55831.0
2015-07-24 15:45:00,73.95,73.98,73.9,73.98,82040.0,67.0687,67.0959,67.0234,67.0959,82040.0
2015-07-24 15:50:00,73.98,74.06,73.91,74.04,78351.0,67.0959,67.1685,67.0324,67.1503,78351.0
2015-07-24 15:55:00,74.04,74.08,73.99,74.01,122420.0,67.1503,67.1866,67.105,67.1231,122420.0
2015-07-27 09:30:00,73.54,73.81,73.06,73.19,35173.0,66.6969,66.9417,66.2615,66.3794,35173.0
2015-07-27 09:35:00,73.19,73.23,72.92,73.05,42051.0,66.3794,66.4157,66.1345,66.2524,42051.0
2015-07-27 09:40:00,73.06,73.2,72.93,73.15,39202.0,66.2615,66.3885,66.1436,66.3431,39202.0
2015-07-27 09:45:00,73.15,73.31,73.1,73.31,8678.0,66.3431,66.4883,66.2978,66.4883,8678.0
2015-07-27 09:50:00,73.29,73.51,73.26,73.5,16049.0,66.4701,66.6696,66.4429,66.6606,16049.0
2015-07-27 09:55:00,73.48,73.66,73.46,73.63,9498.0,66.6424,66.8057,66.6243,66.7785,9498.0
2015-07-27 10:00:00,73.63,73.64,73.52,73.54,25570.0,66.7785,66.7875,66.6787,66.6969,25570.0
2015-07-27 10:05:00,73.54,73.58,73.45,73.49,17567.0,66.6969,66.7331,66.6152,66.6515,17567.0
2015-07-27 10:10:00,73.49,73.64,73.49,73.58,13321.0,66.6515,66.7875,66.6515,66.7331,13321.0
2015-07-27 10:15:00,73.58,73.75,73.57,73.73,17909.0,66.7331,66.8873,66.7241,66.8692,17909.0
2015-07-27 10:20:00,73.75,73.75,73.57,73.7,17935.0,66.8873,66.8873,66.7241,66.842,17935.0
2015-07-27 10:25:00,73.71,73.83,73.68,73.83,14531.0,66.851,66.9599,66.8238,66.9599,14531.0
2015-07-27 10:30:00,73.84,74.22,73.83,74.2,74399.0,66.9689,67.3136,66.9599,67.2954,74399.0
2015-07-27 10:35:00,74.18,74.4,74.12,74.33,42276.0,67.2773,67.4768,67.2229,67.4133,42276.0
2015-07-27 10:40:00,74.32,74.33,74.17,74.18,57811.0,67.4043,67.4133,67.2682,67.2773,57811.0
2015-07-27 10:45:00,74.18,74.19,73.93,73.98,14812.0,67.2773,67.2864,67.0506,67.0959,14812.0
2015-07-27 10:50:00,73.96,74.01,73.94,73.98,20829.0,67.0778,67.1231,67.0596,67.0959,20829.0
2015-07-27 10:55:00,73.97,73.97,73.81,73.81,22188.0,67.0868,67.0868,66.9417,66.9417,22188.0
2015-07-27 11:00:00,73.83,74.01,73.83,73.99,17798.0,66.9599,67.1231,66.9599,67.105,17798.0
2015-07-27 11:05:00,74.0,74.11,73.97,73.97,24620.0,67.114,67.2138,67.0868,67.0868,24620.0
2015-07-27 11:10:00,73.98,73.98,73.81,73.81,14981.0,67.0959,67.0959,66.9417,66.9417,14981.0
2015-07-27 11:15:00,73.83,73.89,73.69,73.75,12325.0,66.9599,67.0143,66.8329,66.8873,12325.0
2015-07-27 11:20:00,73.76,73.83,73.62,73.83,22110.0,66.8964,66.9599,66.7694,66.9599,22110.0
2015-07-27 11:25:00,73.85,73.88,73.76,73.76,8508.0,66.978,67.0052,66.8964,66.8964,8508.0
2015-07-27 11:30:00,73.75,73.81,73.71,73.73,8100.0,66.8873,66.9417,66.851,66.8692,8100.0
2015-07-27 11:35:00,73.73,73.8,73.71,73.78,32154.0,66.8692,66.9327,66.851,66.9145,32154.0
2015-07-27 11:40:00,73.77,73.81,73.72,73.75,16638.0,66.9054,66.9417,66.8601,66.8873,16638.0
2015-07-27 11:45:00,73.74,73.96,73.7,73.96,18285.0,66.8782,67.0778,66.842,67.0778,18285.0
2015-07-27 11:50:00,73.94,73.97,73.89,73.89,17900.0,67.0596,67.0868,67.0143,67.0143,17900.0
2015-07-27 11:55:00,73.9,73.97,73.85,73.93,48131.0,67.0234,67.0868,66.978,67.0506,48131.0
2015-07-27 12:00:00,73.93,74.03,73.91,73.96,47487.0,67.0506,67.1413,67.0324,67.0778,47487.0
2015-07-27 12:05:00,73.97,73.98,73.9,73.91,5800.0,67.0868,67.0959,67.0234,67.0324,5800.0
2015-07-27 12:10:00,73.9,73.94,73.84,73.87,34895.0,67.0234,67.0596,66.9689,66.9961,34895.0
2015-07-27 12:15:00,73.86,73.91,73.83,73.89,10030.0,66.9871,67.0324,66.9599,67.0143,10030.0
2015-07-27 12:20:00,73.91,73.92,73.82,73.88,10682.0,67.0324,67.0415,66.9508,67.0052,10682.0
2015-07-27 12:25:00,73.89,73.91,73.84,73.88,7194.0,67.0143,67.0324,66.9689,67.0052,7194.0
2015-07-27 12:30:00,73.88,73.91,73.85,73.86,10140.0,67.0052,67.0324,66.978,66.9871,10140.0
2015-07-27 12:35:00,73.86,73.89,73.83,73.83,9937.0,66.9871,67.0143,66.9599,66.9599,9937.0
2015-07-27 12:40:00,73.83,73.86,73.78,73.79,7710.0,66.9599,66.9871,66.9145,66.9236,7710.0
2015-07-27 12:45:00,73.79,73.85,73.76,73.79,10100.0,66.9236,66.978,66.8964,66.9236,10100.0
2015-07-27 12:50:00,73.79,73.81,73.71,73.72,15248.0,66.9236,66.9417,66.851,66.8601,15248.0
2015-07-27 12:55:00,73.72,73.76,73.68,73.76,19738.0,66.8601,66.8964,66.8238,66.8964,19738.0
2015-07-27 13:00:00,73.76,73.78,73.74,73.75,6425.0,66.8964,66.9145,66.8782,66.8873,6425.0
2015-07-27 13:05:00,73.75,73.84,73.74,73.84,11626.0,66.8873,66.9689,66.8782,66.9689,11626.0
2015-07-27 13:10:00,73.84,73.85,73.75,73.76,11653.0,66.9689,66.978,66.8873,66.8964,11653.0
2015-07-27 13:15:00,73.75,73.76,73.71,73.71,13046.0,66.8873,66.8964,66.851,66.851,13046.0
2015-07-27 13:20:00,73.71,73.72,73.68,73.71,17976.0,66.851,66.8601,66.8238,66.851,17976.0
2015-07-27 13:25:00,73.72,73.77,73.69,73.69,20157.0,66.8601,66.9054,66.8329,66.8329,20157.0
2015-07-27 13:30:00,73.7,73.71,73.58,73.58,15952.0,66.842,66.851,66.7331,66.7331,15952.0
2015-07-27 13:35:00,73.6,73.61,73.5,73.58,17763.0,66.7513,66.7603,66.6606,66.7331,17763.0
2015-07-27 13:40:00,73.56,73.6,73.52,73.56,47545.0,66.715,66.7513,66.6787,66.715,47545.0
2015-07-27 13:45:00,73.56,73.61,73.5,73.61,50251.0,66.715,66.7603,66.6606,66.7603,50251.0
2015-07-27 13:50:00,73.61,73.82,73.61,73.82,12563.0,66.7603,66.9508,66.7603,66.9508,12563.0
2015-07-27 13:55:00,73.83,73.83,73.7,73.7,10735.0,66.9599,66.9599,66.842,66.842,10735.0
2015-07-27 14:00:00,73.7,73.75,73.67,73.69,30181.0,66.842,66.8873,66.8148,66.8329,30181.0
2015-07-27 14:05:00,73.7,73.73,73.66,73.66,21362.0,66.842,66.8692,66.8057,66.8057,21362.0
2015-07-27 14:10:00,73.66,73.67,73.6,73.62,9409.0,66.8057,66.8148,66.7513,66.7694,9409.0
2015-07-27 14:15:00,73.61,73.76,73.6,73.7,27461.0,66.7603,66.8964,66.7513,66.842,27461.0
2015-07-27 14:20:00,73.7,73.73,73.63,73.63,15491.0,66.842,66.8692,66.7785,66.7785,15491.0
2015-07-27 14:25:00,73.62,73.7,73.62,73.66,9419.0,66.7694,66.842,66.7694,66.8057,9419.0
2015-07-27 14:30:00,73.67,73.72,73.6,73.63,14899.0,66.8148,66.8601,66.7513,66.7785,14899.0
2015-07-27 14:35:00,73.63,73.73,73.61,73.7,17274.0,66.7785,66.8692,66.7603,66.842,17274.0
2015-07-27 14:40:00,73.7,73.75,73.68,73.69,23079.0,66.842,66.8873,66.8238,66.8329,23079.0
2015-07-27 14:45:00,73.69,73.75,73.65,73.71,27044.0,66.8329,66.8873,66.7966,66.851,27044.0
2015-07-27 14:50:00,73.72,73.73,73.67,73.69,28793.0,66.8601,66.8692,66.8148,66.8329,28793.0
2015-07-27 14:55:00,73.69,73.75,73.62,73.74,18831.0,66.8329,66.8873,66.7694,66.8782,18831.0
2015-07-27 15:00:00,73.74,73.76,73.68,73.68,25881.0,66.8782,66.8964,66.8238,66.8238,25881.0
2015-07-27 15:05:00,73.68,73.69,73.62,73.67,37517.0,66.8238,66.8329,66.7694,66.8148,37517.0
2015-07-27 15:10:00,73.67,73.68,73.64,73.65,134413.0,66.8148,66.8238,66.7875,66.7966,134413.0
2015-07-27 15:15:00,73.65,73.75,73.64,73.68,83589.0,66.7966,66.8873,66.7875,66.8238,83589.0
2015-07-27 15:20:00,73.69,73.73,73.68,73.71,33804.0,66.8329,66.8692,66.8238,66.851,33804.0
2015-07-27 15:25:00,73.72,73.73,73.6,73.61,33327.0,66.8601,66.8692,66.7513,66.7603,33327.0
2015-07-27 15:30:00,73.62,73.68,73.6,73.68,32431.0,66.7694,66.8238,66.7513,66.8238,32431.0
2015-07-27 15:35:00,73.67,73.73,73.65,73.7,27396.0,66.8148,66.8692,66.7966,66.842,27396.0
2015-07-27 15:40:00,73.7,73.71,73.65,73.65,53309.0,66.842,66.851,66.7966,66.7966,53309.0
2015-07-27 15:45:00,73.66,73.76,73.65,73.73,46201.0,66.8057,66.8964,66.7966,66.8692,46201.0
2015-07-27 15:50:00,73.74,73.76,73.7,73.76,56960.0,66.8782,66.8964,66.842,66.8964,56960.0
2015-07-27 15:55:00,73.76,73.96,73.74,73.88,134169.0,66.8964,67.0778,66.8782,67.0052,134169.0
2015-07-28 09:30:00,74.19,74.5,74.03,74.45,84476.0,67.2864,67.5675,67.1413,67.5222,84476.0
2015-07-28 09:35:00,74.39,74.89,74.29,74.71,60234.0,67.4678,67.9212,67.3771,67.758,60234.0
2015-07-28 09:40:00,74.65,74.71,74.46,74.49,25249.0,67.7036,67.758,67.5312,67.5585,25249.0
2015-07-28 09:45:00,74.54,74.68,74.41,74.5,15151.0,67.6038,67.7308,67.4859,67.5675,15151.0
2015-07-28 09:50:00,74.48,74.61,74.35,74.53,28507.0,67.5494,67.6673,67.4315,67.5947,28507.0
2015-07-28 09:55:00,74.52,74.56,74.32,74.33,22706.0,67.5857,67.6219,67.4043,67.4133,22706.0
2015-07-28 10:00:00,74.31,74.32,74.18,74.31,38321.0,67.3952,67.4043,67.2773,67.3952,38321.0
2015-07-28 10:05:00,74.33,74.38,74.23,74.37,17533.0,67.4133,67.4587,67.3226,67.4496,17533.0
2015-07-28 10:10:00,74.4,74.49,74.37,74.48,16183.0,67.4768,67.5585,67.4496,67.5494,16183.0
2015-07-28 10:15:00,74.48,74.49,74.31,74.31,58455.0,67.5494,67.5585,67.3952,67.3952,58455.0
2015-07-28 10:20:00,74.31,74.48,74.25,74.43,13456.0,67.3952,67.5494,67.3408,67.504,13456.0
2015-07-28 10:25:00,74.43,74.48,74.37,74.46,11053.0,67.504,67.5494,67.4496,67.5312,11053.0
2015-07-28 10:30:00,74.47,74.55,74.45,74.5,29210.0,67.5403,67.6129,67.5222,67.5675,29210.0
2015-07-28 10:35:00,74.51,74.61,74.47,74.56,24194.0,67.5766,67.6673,67.5403,67.6219,24194.0
2015-07-28 10:40:00,74.58,74.83,74.58,74.81,19314.0,67.6401,67.8668,67.6401,67.8487,19314.0
2015-07-28 10:45:00,74.78,74.88,74.77,74.77,48524.0,67.8215,67.9122,67.8124,67.8124,48524.0
2015-07-28 10:50:00,74.77,74.84,74.68,74.84,11941.0,67.8124,67.8759,67.7308,67.8759,11941.0
2015-07-28 10:55:00,74.84,74.94,74.8,74.8,22212.0,67.8759,67.9666,67.8396,67.8396,22212.0
2015-07-28 11:00:00,74.81,74.86,74.77,74.86,18335.0,67.8487,67.894,67.8124,67.894,18335.0
2015-07-28 11:05:00,74.87,74.93,74.81,74.84,9236.0,67.9031,67.9575,67.8487,67.8759,9236.0
2015-07-28 11:10:00,74.82,74.96,74.82,74.92,14952.0,67.8577,67.9847,67.8577,67.9484,14952.0
2015-07-28 11:15:00,74.91,74.93,74.87,74.9,15613.0,67.9394,67.9575,67.9031,67.9303,15613.0
2015-07-28 11:20:00,74.91,74.95,74.88,74.9,17750.0,67.9394,67.9756,67.9122,67.9303,17750.0
2015-07-28 11:25:00,74.9,75.06,74.88,75.01,14024.0,67.9303,68.0754,67.9122,68.0301,14024.0
2015-07-28 11:30:00,75.02,75.11,74.93,74.98,8588.0,68.0391,68.1208,67.9575,68.0029,8588.0
2015-07-28 11:35:00,75.0,75.17,75.0,75.15,38499.0,68.021,68.1752,68.021,68.157,38499.0
2015-07-28 11:40:00,75.15,75.21,75.06,75.08,22700.0,68.157,68.2115,68.0754,68.0935,22700.0
2015-07-28 11:45:00,75.07,75.18,75.05,75.16,10178.0,68.0845,68.1842,68.0663,68.1661,10178.0
2015-07-28 11:50:00,75.17,75.24,75.16,75.18,18267.0,68.1752,68.2387,68.1661,68.1842,18267.0
2015-07-28 11:55:00,75.17,75.17,75.08,75.11,13837.0,68.1752,68.1752,68.0935,68.1208,13837.0
2015-07-28 12:00:00,75.11,75.11,75.01,75.06,14887.0,68.1208,68.1208,68.0301,68.0754,14887.0
2015-07-28 12:05:00,75.07,75.12,75.05,75.07,15196.0,68.0845,68.1298,68.0663,68.0845,15196.0
2015-07-28 12:10:00,75.06,75.11,75.0,75.0,11439.0,68.0754,68.1208,68.021,68.021,11439.0
2015-07-28 12:15:00,75.01,75.1,75.0,75.08,16277.0,68.0301,68.1117,68.021,68.0935,16277.0
2015-07-28 12:20:00,75.09,75.17,75.08,75.17,17306.0,68.1026,68.1752,68.0935,68.1752,17306.0
2015-07-28 12:25:00,75.18,75.18,75.07,75.09,13257.0,68.1842,68.1842,68.0845,68.1026,13257.0
2015-07-28 12:30:00,75.09,75.12,75.03,75.12,16315.0,68.1026,68.1298,68.0482,68.1298,16315.0
2015-07-28 12:35:00,75.11,75.12,75.05,75.08,12658.0,68.1208,68.1298,68.0663,68.0935,12658.0
2015-07-28 12:40:00,75.09,75.09,74.99,75.01,29087.0,68.1026,68.1026,68.0119,68.0301,29087.0
2015-07-28 12:45:00,75.02,75.05,74.98,75.0,14528.0,68.0391,68.0663,68.0029,68.021,14528.0
2015-07-28 12:50:00,75.01,75.06,75.01,75.05,12779.0,68.0301,68.0754,68.0301,68.0663,12779.0
2015-07-28 12:55:00,75.06,75.14,75.05,75.06,11514.0,68.0754,68.148,68.0663,68.0754,11514.0
2015-07-28 13:00:00,75.07,75.07,75.01,75.03,9140.0,68.0845,68.0845,68.0301,68.0482,9140.0
2015-07-28 13:05:00,75.04,75.24,75.04,75.17,14764.0,68.0573,68.2387,68.0573,68.1752,14764.0
2015-07-28 13:10:00,75.18,75.24,75.17,75.21,14999.0,68.1842,68.2387,68.1752,68.2115,14999.0
2015-07-28 13:15:00,75.21,75.3,75.2,75.28,27772.0,68.2115,68.2931,68.2024,68.2749,27772.0
2015-07-28 13:20:00,75.28,75.45,75.28,75.43,31425.0,68.2749,68.4291,68.2749,68.411,31425.0
2015-07-28 13:25:00,75.42,75.55,75.41,75.52,25539.0,68.4019,68.5198,68.3928,68.4926,25539.0
2015-07-28 13:30:00,75.5,75.51,75.4,75.43,17452.0,68.4745,68.4835,68.3838,68.411,17452.0
2015-07-28 13:35:00,75.44,75.52,75.42,75.51,23607.0,68.42,68.4926,68.4019,68.4835,23607.0
2015-07-28 13:40:00,75.52,75.53,75.49,75.49,19515.0,68.4926,68.5017,68.4654,68.4654,19515.0
2015-07-28 13:45:00,75.51,75.54,75.4,75.48,36145.0,68.4835,68.5107,68.3838,68.4563,36145.0
2015-07-28 13:50:00,75.47,75.55,75.46,75.53,19454.0,68.4473,68.5198,68.4382,68.5017,19454.0
2015-07-28 13:55:00,75.54,75.57,75.49,75.54,15613.0,68.5107,68.538,68.4654,68.5107,15613.0
2015-07-28 14:00:00,75.54,75.58,75.45,75.46,22770.0,68.5107,68.547,68.4291,68.4382,22770.0
2015-07-28 14:05:00,75.47,75.54,75.43,75.48,23677.0,68.4473,68.5107,68.411,68.4563,23677.0
2015-07-28 14:10:00,75.48,75.49,75.41,75.44,25268.0,68.4563,68.4654,68.3928,68.42,25268.0
2015-07-28 14:15:00,75.45,75.46,75.42,75.44,23668.0,68.4291,68.4382,68.4019,68.42,23668.0
2015-07-28 14:20:00,75.44,75.6,75.44,75.59,23194.0,68.42,68.5652,68.42,68.5561,23194.0
2015-07-28 14:25:00,75.6,75.64,75.39,75.42,37747.0,68.5652,68.6014,68.3747,68.4019,37747.0
2015-07-28 14:30:00,75.4,75.42,75.28,75.28,73691.0,68.3838,68.4019,68.2749,68.2749,73691.0
2015-07-28 14:35:00,75.28,75.28,75.07,75.11,38888.0,68.2749,68.2749,68.0845,68.1208,38888.0
2015-07-28 14:40:00,75.11,75.12,75.01,75.01,20744.0,68.1208,68.1298,68.0301,68.0301,20744.0
2015-07-28 14:45:00,75.01,75.13,74.98,75.1,31573.0,68.0301,68.1389,68.0029,68.1117,31573.0
2015-07-28 14:50:00,75.09,75.09,75.01,75.05,18200.0,68.1026,68.1026,68.0301,68.0663,18200.0
2015-07-28 14:55:00,75.04,75.11,75.03,75.11,17422.0,68.0573,68.1208,68.0482,68.1208,17422.0
2015-07-28 15:00:00,75.11,75.11,74.92,74.93,54093.0,68.1208,68.1208,67.9484,67.9575,54093.0
2015-07-28 15:05:00,74.94,74.94,74.84,74.86,28713.0,67.9666,67.9666,67.8759,67.894,28713.0
2015-07-28 15:10:00,74.86,74.86,74.8,74.8,27818.0,67.894,67.894,67.8396,67.8396,27818.0
2015-07-28 15:15:00,74.8,74.82,74.77,74.77,42650.0,67.8396,67.8577,67.8124,67.8124,42650.0
2015-07-28 15:20:00,74.78,74.78,74.63,74.63,26758.0,67.8215,67.8215,67.6854,67.6854,26758.0
2015-07-28 15:25:00,74.63,74.68,74.57,74.57,29310.0,67.6854,67.7308,67.631,67.631,29310.0
2015-07-28 15:30:00,74.57,74.7,74.54,74.7,40072.0,67.631,67.7489,67.6038,67.7489,40072.0
2015-07-28 15:35:00,74.69,74.78,74.66,74.66,51884.0,67.7398,67.8215,67.7126,67.7126,51884.0
2015-07-28 15:40:00,74.66,74.67,74.54,74.56,66223.0,67.7126,67.7217,67.6038,67.6219,66223.0
2015-07-28 15:45:00,74.56,74.58,74.45,74.48,93157.0,67.6219,67.6401,67.5222,67.5494,93157.0
2015-07-28 15:50:00,74.5,74.6,74.48,74.53,64150.0,67.5675,67.6582,67.5494,67.5947,64150.0
2015-07-28 15:55:00,74.54,74.6,74.48,74.59,120862.0,67.6038,67.6582,67.5494,67.6491,120862.0
2015-07-29 09:30:00,74.8,75.44,74.78,75.44,85483.0,67.8396,68.42,67.8215,68.42,85483.0
2015-07-29 09:35:00,75.44,76.34,75.44,76.34,81129.0,68.42,69.2363,68.42,69.2363,81129.0
2015-07-29 09:40:00,76.27,76.42,75.75,75.88,80013.0,69.1728,69.3089,68.7012,68.8191,80013.0
2015-07-29 09:45:00,75.81,76.09,75.81,76.0,64556.0,68.7556,69.0096,68.7556,68.9279,64556.0
2015-07-29 09:50:00,76.01,76.04,75.7,76.02,21352.0,68.937,68.9642,68.6559,68.9461,21352.0
2015-07-29 09:55:00,75.97,76.4,75.96,76.34,42867.0,68.9007,69.2907,68.8917,69.2363,42867.0
2015-07-29 10:00:00,76.3,76.3,75.81,75.86,27832.0,69.2,69.2,68.7556,68.801,27832.0
2015-07-29 10:05:00,75.84,75.89,75.7,75.72,22323.0,68.7828,68.8282,68.6559,68.674,22323.0
2015-07-29 10:10:00,75.69,75.73,75.48,75.61,17555.0,68.6468,68.6831,68.4563,68.5742,17555.0
2015-07-29 10:15:00,75.59,75.63,75.54,75.59,35332.0,68.5561,68.5924,68.5107,68.5561,35332.0
2015-07-29 10:20:00,75.61,75.75,75.59,75.63,26973.0,68.5742,68.7012,68.5561,68.5924,26973.0
2015-07-29 10:25:00,75.66,75.82,75.57,75.82,15768.0,68.6196,68.7647,68.538,68.7647,15768.0
2015-07-29 10:30:00,75.81,75.97,75.75,75.93,42864.0,68.7556,68.9007,68.7012,68.8645,42864.0
2015-07-29 10:35:00,75.93,76.12,75.89,76.11,26288.0,68.8645,69.0368,68.8282,69.0277,26288.0
2015-07-29 10:40:00,76.11,76.31,76.09,76.27,31031.0,69.0277,69.2091,69.0096,69.1728,31031.0
2015-07-29 10:45:00,76.27,76.33,76.26,76.28,23965.0,69.1728,69.2272,69.1637,69.1819,23965.0
2015-07-29 10:50:00,76.28,76.47,76.25,76.46,23757.0,69.1819,69.3542,69.1547,69.3451,23757.0
2015-07-29 10:55:00,76.47,76.62,76.45,76.62,52878.0,69.3542,69.4902,69.3361,69.4902,52878.0
2015-07-29 11:00:00,76.61,76.87,76.56,76.7,133987.0,69.4812,69.717,69.4358,69.5628,133987.0
2015-07-29 11:05:00,76.74,76.76,76.62,76.64,83147.0,69.5991,69.6172,69.4902,69.5084,83147.0
2015-07-29 11:10:00,76.64,76.73,76.43,76.52,113644.0,69.5084,69.59,69.3179,69.3996,113644.0
2015-07-29 11:15:00,76.51,76.76,76.32,76.34,64666.0,69.3905,69.6172,69.2182,69.2363,64666.0
2015-07-29 11:20:00,76.34,76.39,76.25,76.29,30185.0,69.2363,69.2816,69.1547,69.191,30185.0
2015-07-29 11:25:00,76.26,76.43,76.22,76.22,14400.0,69.1637,69.3179,69.1275,69.1275,14400.0
2015-07-29 11:30:00,76.25,76.29,76.15,76.19,14825.0,69.1547,69.191,69.064,69.1003,14825.0
2015-07-29 11:35:00,76.19,76.4,76.11,76.35,38660.0,69.1003,69.2907,69.0277,69.2454,38660.0
2015-07-29 11:40:00,76.34,76.39,76.24,76.24,26638.0,69.2363,69.2816,69.1456,69.1456,26638.0
2015-07-29 11:45:00,76.25,76.38,76.25,76.3,12800.0,69.1547,69.2726,69.1547,69.2,12800.0
2015-07-29 11:50:00,76.3,76.46,76.29,76.4,33912.0,69.2,69.3451,69.191,69.2907,33912.0
2015-07-29 11:55:00,76.4,76.57,76.4,76.45,23353.0,69.2907,69.4449,69.2907,69.3361,23353.0
2015-07-29 12:00:00,76.43,76.54,76.43,76.49,10900.0,69.3179,69.4177,69.3179,69.3723,10900.0
2015-07-29 12:05:00,76.49,76.49,76.37,76.39,17881.0,69.3723,69.3723,69.2635,69.2816,17881.0
2015-07-29 12:10:00,76.39,76.41,76.29,76.38,18333.0,69.2816,69.2998,69.191,69.2726,18333.0
2015-07-29 12:15:00,76.39,76.41,76.29,76.31,8202.0,69.2816,69.2998,69.191,69.2091,8202.0
2015-07-29 12:20:00,76.31,76.31,76.18,76.23,9362.0,69.2091,69.2091,69.0912,69.1365,9362.0
2015-07-29 12:25:00,76.21,76.28,76.21,76.23,5680.0,69.1184,69.1819,69.1184,69.1365,5680.0
2015-07-29 12:30:00,76.24,76.24,76.15,76.17,4400.0,69.1456,69.1456,69.064,69.0821,4400.0
2015-07-29 12:35:00,76.18,76.22,76.13,76.22,10701.0,69.0912,69.1275,69.0458,69.1275,10701.0
2015-07-29 12:40:00,76.21,76.28,76.18,76.25,19957.0,69.1184,69.1819,69.0912,69.1547,19957.0
2015-07-29 12:45:00,76.26,76.32,76.26,76.3,9754.0,69.1637,69.2182,69.1637,69.2,9754.0
2015-07-29 12:50:00,76.31,76.4,76.3,76.38,27821.0,69.2091,69.2907,69.2,69.2726,27821.0
2015-07-29 12:55:00,76.37,76.39,76.2,76.26,20699.0,69.2635,69.2816,69.1093,69.1637,20699.0
2015-07-29 13:00:00,76.27,76.31,76.16,76.2,16268.0,69.1728,69.2091,69.0731,69.1093,16268.0
2015-07-29 13:05:00,76.19,76.2,76.07,76.1,9706.0,69.1003,69.1093,68.9914,69.0186,9706.0
2015-07-29 13:10:00,76.07,76.19,76.07,76.19,9035.0,68.9914,69.1003,68.9914,69.1003,9035.0
2015-07-29 13:15:00,76.2,76.32,76.15,76.3,12730.0,69.1093,69.2182,69.064,69.2,12730.0
2015-07-29 13:20:00,76.32,76.35,76.26,76.35,13337.0,69.2182,69.2454,69.1637,69.2454,13337.0
2015-07-29 13:25:00,76.34,76.36,76.27,76.3,15286.0,69.2363,69.2544,69.1728,69.2,15286.0
2015-07-29 13:30:00,76.3,76.38,76.3,76.37,13786.0,69.2,69.2726,69.2,69.2635,13786.0
2015-07-29 13:35:00,76.38,76.43,76.36,76.43,18398.0,69.2726,69.3179,69.2544,69.3179,18398.0
2015-07-29 13:40:00,76.43,76.48,76.4,76.48,18561.0,69.3179,69.3633,69.2907,69.3633,18561.0
2015-07-29 13:45:00,76.48,76.57,76.45,76.47,27354.0,69.3633,69.4449,69.3361,69.3542,27354.0
2015-07-29 13:50:00,76.43,76.64,76.43,76.62,19520.0,69.3179,69.5084,69.3179,69.4902,19520.0
2015-07-29 13:55:00,76.62,76.84,76.6,76.73,38981.0,69.4902,69.6898,69.4721,69.59,38981.0
2015-07-29 14:00:00,76.74,77.07,76.63,76.69,52203.0,69.5991,69.8984,69.4993,69.5537,52203.0
2015-07-29 14:05:00,76.69,76.97,76.65,76.69,52394.0,69.5537,69.8077,69.5175,69.5537,52394.0
2015-07-29 14:10:00,76.67,76.94,76.65,76.91,33317.0,69.5356,69.7805,69.5175,69.7533,33317.0
2015-07-29 14:15:00,76.9,77.16,76.88,77.15,35973.0,69.7442,69.98,69.7261,69.9709,35973.0
2015-07-29 14:20:00,77.14,77.37,77.05,77.05,45123.0,69.9619,70.1705,69.8802,69.8802,45123.0
2015-07-29 14:25:00,77.04,77.17,77.03,77.05,18470.0,69.8712,69.9891,69.8621,69.8802,18470.0
2015-07-29 14:30:00,77.0,77.06,76.75,76.81,20919.0,69.8349,69.8893,69.6081,69.6626,20919.0
2015-07-29 14:35:00,76.83,76.86,76.69,76.79,21651.0,69.6807,69.7079,69.5537,69.6444,21651.0
2015-07-29 14:40:00,76.8,76.95,76.8,76.82,19814.0,69.6535,69.7895,69.6535,69.6716,19814.0
2015-07-29 14:45:00,76.81,76.96,76.8,76.84,19346.0,69.6626,69.7986,69.6535,69.6898,19346.0
2015-07-29 14:50:00,76.82,76.98,76.82,76.94,13397.0,69.6716,69.8167,69.6716,69.7805,13397.0
2015-07-29 14:55:00,76.94,77.15,76.89,77.04,32221.0,69.7805,69.9709,69.7351,69.8712,32221.0
2015-07-29 15:00:00,77.03,77.04,76.91,77.01,24761.0,69.8621,69.8712,69.7533,69.844,24761.0
2015-07-29 15:05:00,76.97,77.12,76.97,77.08,68835.0,69.8077,69.9437,69.8077,69.9074,68835.0
2015-07-29 15:10:00,77.07,77.17,77.06,77.06,37730.0,69.8984,69.9891,69.8893,69.8893,37730.0
2015-07-29 15:15:00,77.09,77.19,77.06,77.12,34265.0,69.9165,70.0072,69.8893,69.9437,34265.0
2015-07-29 15:20:00,77.1,77.27,77.1,77.27,148110.0,69.9256,70.0798,69.9256,70.0798,148110.0
2015-07-29 15:25:00,77.27,77.27,76.78,76.85,82025.0,70.0798,70.0798,69.6354,69.6988,82025.0
2015-07-29 15:30:00,76.85,76.95,76.84,76.87,32271.0,69.6988,69.7895,69.6898,69.717,32271.0
2015-07-29 15:35:00,76.87,76.94,76.83,76.93,44104.0,69.717,69.7805,69.6807,69.7714,44104.0
2015-07-29 15:40:00,76.93,77.1,76.93,77.03,46855.0,69.7714,69.9256,69.7714,69.8621,46855.0
2015-07-29 15:45:00,77.02,77.08,76.95,77.05,59496.0,69.853,69.9074,69.7895,69.8802,59496.0
2015-07-29 15:50:00,77.06,77.2,77.0,77.08,106714.0,69.8893,70.0163,69.8349,69.9074,106714.0
2015-07-29 15:55:00,77.07,77.1,77.0,77.0,153069.0,69.8984,69.9256,69.8349,69.8349,153069.0
2015-07-30 09:30:00,76.0,76.13,74.6,74.72,124836.0,68.9279,69.0458,67.6582,67.767,124836.0
2015-07-30 09:35:00,74.72,74.72,72.15,73.06,354295.0,67.767,67.767,65.4362,66.2615,354295.0
2015-07-30 09:40:00,73.07,73.95,73.0,73.48,271154.0,66.2706,67.0687,66.2071,66.6424,271154.0
2015-07-30 09:45:00,73.43,74.24,73.42,74.18,142629.0,66.5971,67.3317,66.588,67.2773,142629.0
2015-07-30 09:50:00,74.23,75.0,74.18,74.99,188278.0,67.3226,68.021,67.2773,68.0119,188278.0
2015-07-30 09:55:00,74.99,75.06,74.68,75.0,194505.0,68.0119,68.0754,67.7308,68.021,194505.0
2015-07-30 10:00:00,75.01,75.07,74.85,75.03,203968.0,68.0301,68.0845,67.885,68.0482,203968.0
2015-07-30 10:05:00,75.01,75.16,74.97,74.99,134215.0,68.0301,68.1661,67.9938,68.0119,134215.0
2015-07-30 10:10:00,75.0,75.27,74.47,74.68,243779.0,68.021,68.2659,67.5403,67.7308,243779.0
2015-07-30 10:15:00,74.68,75.0,74.61,74.93,143780.0,67.7308,68.021,67.6673,67.9575,143780.0
2015-07-30 10:20:00,74.91,74.95,74.76,74.79,65213.0,67.9394,67.9756,67.8033,67.8305,65213.0
2015-07-30 10:25:00,74.78,74.87,74.5,74.55,81067.0,67.8215,67.9031,67.5675,67.6129,81067.0
2015-07-30 10:30:00,74.57,74.61,74.12,74.16,77797.0,67.631,67.6673,67.2229,67.2592,77797.0
2015-07-30 10:35:00,74.16,74.3,74.0,74.08,84884.0,67.2592,67.3861,67.114,67.1866,84884.0
2015-07-30 10:40:00,74.06,74.14,74.03,74.06,56231.0,67.1685,67.241,67.1413,67.1685,56231.0
2015-07-30 10:45:00,74.06,74.14,74.0,74.01,77052.0,67.1685,67.241,67.114,67.1231,77052.0
2015-07-30 10:50:00,74.01,74.01,73.76,73.81,53610.0,67.1231,67.1231,66.8964,66.9417,53610.0
2015-07-30 10:55:00,73.83,73.83,73.59,73.59,45424.0,66.9599,66.9599,66.7422,66.7422,45424.0
2015-07-30 11:00:00,73.59,73.7,73.48,73.64,76646.0,66.7422,66.842,66.6424,66.7875,76646.0
2015-07-30 11:05:00,73.64,73.78,73.55,73.7,57070.0,66.7875,66.9145,66.7059,66.842,57070.0
2015-07-30 11:10:00,73.71,73.74,73.55,73.63,20744.0,66.851,66.8782,66.7059,66.7785,20744.0
2015-07-30 11:15:00,73.64,73.89,73.64,73.8,55085.0,66.7875,67.0143,66.7875,66.9327,55085.0
2015-07-30 11:20:00,73.79,73.82,73.65,73.66,37929.0,66.9236,66.9508,66.7966,66.8057,37929.0
2015-07-30 11:25:00,73.69,73.76,73.46,73.47,48589.0,66.8329,66.8964,66.6243,66.6334,48589.0
2015-07-30 11:30:00,73.49,73.72,73.48,73.65,45529.0,66.6515,66.8601,66.6424,66.7966,45529.0
2015-07-30 11:35:00,73.63,73.7,73.6,73.67,42389.0,66.7785,66.842,66.7513,66.8148,42389.0
2015-07-30 11:40:00,73.69,73.69,73.53,73.63,39051.0,66.8329,66.8329,66.6878,66.7785,39051.0
2015-07-30 11:45:00,73.64,73.69,73.58,73.59,59849.0,66.7875,66.8329,66.7331,66.7422,59849.0
2015-07-30 11:50:00,73.58,73.72,73.57,73.64,76093.0,66.7331,66.8601,66.7241,66.7875,76093.0
2015-07-30 11:55:00,73.63,73.76,73.63,73.72,76616.0,66.7785,66.8964,66.7785,66.8601,76616.0
2015-07-30 12:00:00,73.73,73.94,73.7,73.79,40447.0,66.8692,67.0596,66.842,66.9236,40447.0
2015-07-30 12:05:00,73.79,73.79,73.53,73.56,52767.0,66.9236,66.9236,66.6878,66.715,52767.0
2015-07-30 12:10:00,73.58,73.65,73.5,73.52,65816.0,66.7331,66.7966,66.6606,66.6787,65816.0
2015-07-30 12:15:00,73.51,73.53,73.41,73.44,50298.0,66.6696,66.6878,66.5789,66.6062,50298.0
2015-07-30 12:20:00,73.43,73.61,73.41,73.61,44519.0,66.5971,66.7603,66.5789,66.7603,44519.0
2015-07-30 12:25:00,73.61,73.68,73.51,73.52,40901.0,66.7603,66.8238,66.6696,66.6787,40901.0
2015-07-30 12:30:00,73.52,73.62,73.5,73.53,40090.0,66.6787,66.7694,66.6606,66.6878,40090.0
2015-07-30 12:35:00,73.54,73.67,73.51,73.63,34633.0,66.6969,66.8148,66.6696,66.7785,34633.0
2015-07-30 12:40:00,73.64,73.71,73.59,73.62,41385.0,66.7875,66.851,66.7422,66.7694,41385.0
2015-07-30 12:45:00,73.62,73.64,73.56,73.61,80663.0,66.7694,66.7875,66.715,66.7603,80663.0
2015-07-30 12:50:00,73.6,73.6,73.25,73.59,106884.0,66.7513,66.7513,66.4338,66.7422,106884.0
2015-07-30 12:55:00,73.59,73.68,73.58,73.68,61505.0,66.7422,66.8238,66.7331,66.8238,61505.0
2015-07-30 13:00:00,73.68,73.75,73.6,73.72,44461.0,66.8238,66.8873,66.7513,66.8601,44461.0
2015-07-30 13:05:00,73.72,73.72,73.51,73.51,46259.0,66.8601,66.8601,66.6696,66.6696,46259.0
2015-07-30 13:10:00,73.52,73.53,73.36,73.44,69711.0,66.6787,66.6878,66.5336,66.6062,69711.0
2015-07-30 13:15:00,73.43,73.62,73.43,73.61,31834.0,66.5971,66.7694,66.5971,66.7603,31834.0
2015-07-30 13:20:00,73.59,73.7,73.57,73.7,40905.0,66.7422,66.842,66.7241,66.842,40905.0
2015-07-30 13:25:00,73.7,73.85,73.62,73.69,52684.0,66.842,66.978,66.7694,66.8329,52684.0
2015-07-30 13:30:00,73.69,73.73,73.46,73.48,28445.0,66.8329,66.8692,66.6243,66.6424,28445.0
2015-07-30 13:35:00,73.48,73.5,73.4,73.42,18837.0,66.6424,66.6606,66.5699,66.588,18837.0
2015-07-30 13:40:00,73.43,73.43,73.23,73.23,31419.0,66.5971,66.5971,66.4157,66.4157,31419.0
2015-07-30 13:45:00,73.23,73.3,73.11,73.14,43009.0,66.4157,66.4792,66.3069,66.3341,43009.0
2015-07-30 13:50:00,73.15,73.36,73.14,73.2,34980.0,66.3431,66.5336,66.3341,66.3885,34980.0
2015-07-30 13:55:00,73.18,73.19,72.77,72.84,82051.0,66.3704,66.3794,65.9985,66.062,82051.0
2015-07-30 14:00:00,72.86,73.19,72.85,72.98,54509.0,66.0801,66.3794,66.0711,66.189,54509.0
2015-07-30 14:05:00,72.97,73.03,72.83,72.85,31323.0,66.1799,66.2343,66.0529,66.0711,31323.0
2015-07-30 14:10:00,72.87,72.88,72.68,72.85,41655.0,66.0892,66.0983,65.9169,66.0711,41655.0
2015-07-30 14:15:00,72.86,72.93,72.73,72.73,31675.0,66.0801,66.1436,65.9622,65.9622,31675.0
2015-07-30 14:20:00,72.73,72.84,72.63,72.77,36950.0,65.9622,66.062,65.8715,65.9985,36950.0
2015-07-30 14:25:00,72.78,72.87,72.69,72.78,80159.0,66.0076,66.0892,65.9259,66.0076,80159.0
2015-07-30 14:30:00,72.79,72.97,72.79,72.92,26611.0,66.0166,66.1799,66.0166,66.1345,26611.0
2015-07-30 14:35:00,72.92,72.94,72.82,72.83,29359.0,66.1345,66.1527,66.0438,66.0529,29359.0
2015-07-30 14:40:00,72.84,72.91,72.78,72.81,36773.0,66.062,66.1255,66.0076,66.0348,36773.0
2015-07-30 14:45:00,72.82,72.93,72.76,72.81,39973.0,66.0438,66.1436,65.9894,66.0348,39973.0
2015-07-30 14:50:00,72.81,72.83,72.51,72.52,44022.0,66.0348,66.0529,65.7627,65.7718,44022.0
2015-07-30 14:55:00,72.53,72.6,72.53,72.59,44362.0,65.7808,65.8443,65.7808,65.8353,44362.0
2015-07-30 15:00:00,72.6,72.77,72.59,72.77,44636.0,65.8443,65.9985,65.8353,65.9985,44636.0
2015-07-30 15:05:00,72.76,72.87,72.7,72.84,83019.0,65.9894,66.0892,65.935,66.062,83019.0
2015-07-30 15:10:00,72.85,73.09,72.85,73.09,109011.0,66.0711,66.2887,66.0711,66.2887,109011.0
2015-07-30 15:15:00,73.11,73.11,72.98,73.04,103380.0,66.3069,66.3069,66.189,66.2434,103380.0
2015-07-30 15:20:00,73.02,73.03,72.79,72.86,64854.0,66.2252,66.2343,66.0166,66.0801,64854.0
2015-07-30 15:25:00,72.86,72.98,72.81,72.92,43138.0,66.0801,66.189,66.0348,66.1345,43138.0
2015-07-30 15:30:00,72.92,73.16,72.91,73.09,76586.0,66.1345,66.3522,66.1255,66.2887,76586.0
2015-07-30 15:35:00,73.09,73.11,73.0,73.04,75817.0,66.2887,66.3069,66.2071,66.2434,75817.0
2015-07-30 15:40:00,73.05,73.11,72.99,72.99,66138.0,66.2524,66.3069,66.198,66.198,66138.0
2015-07-30 15:45:00,72.98,73.06,72.91,73.0,107681.0,66.189,66.2615,66.1255,66.2071,107681.0
2015-07-30 15:50:00,73.0,73.0,72.71,72.72,193074.0,66.2071,66.2071,65.9441,65.9532,193074.0
2015-07-30 15:55:00,72.71,72.74,72.51,72.64,226905.0,65.9441,65.9713,65.7627,65.8806,226905.0
2015-07-31 09:30:00,73.85,73.88,72.62,72.88,53901.0,66.978,67.0052,65.8625,66.0983,53901.0
2015-07-31 09:35:00,72.78,72.81,72.51,72.6,20984.0,66.0076,66.0348,65.7627,65.8443,20984.0
2015-07-31 09:40:00,72.58,72.64,72.36,72.47,24303.0,65.8262,65.8806,65.6267,65.7264,24303.0
2015-07-31 09:45:00,72.55,72.55,72.05,72.12,44783.0,65.799,65.799,65.3455,65.409,44783.0
2015-07-31 09:50:00,72.12,72.27,72.04,72.09,109011.0,65.409,65.545,65.3364,65.3818,109011.0
2015-07-31 09:55:00,72.1,72.18,71.89,71.96,87648.0,65.3908,65.4634,65.2004,65.2639,87648.0
2015-07-31 10:00:00,71.95,72.17,71.95,72.01,48630.0,65.2548,65.4543,65.2548,65.3092,48630.0
2015-07-31 10:05:00,72.03,72.46,72.01,72.43,73536.0,65.3274,65.7173,65.3092,65.6901,73536.0
2015-07-31 10:10:00,72.42,72.68,72.37,72.63,28129.0,65.6811,65.9169,65.6357,65.8715,28129.0
2015-07-31 10:15:00,72.65,72.9,72.65,72.76,69531.0,65.8897,66.1164,65.8897,65.9894,69531.0
2015-07-31 10:20:00,72.77,73.06,72.69,73.02,74745.0,65.9985,66.2615,65.9259,66.2252,74745.0
2015-07-31 10:25:00,73.02,73.04,72.86,72.87,25084.0,66.2252,66.2434,66.0801,66.0892,25084.0
2015-07-31 10:30:00,72.87,73.1,72.8,73.08,32807.0,66.0892,66.2978,66.0257,66.2797,32807.0
2015-07-31 10:35:00,73.1,73.2,72.9,72.95,36044.0,66.2978,66.3885,66.1164,66.1618,36044.0
2015-07-31 10:40:00,72.97,73.28,72.92,73.22,35941.0,66.1799,66.461,66.1345,66.4066,35941.0
2015-07-31 10:45:00,73.21,73.33,73.18,73.28,34140.0,66.3976,66.5064,66.3704,66.461,34140.0
2015-07-31 10:50:00,73.27,73.55,73.27,73.54,72507.0,66.452,66.7059,66.452,66.6969,72507.0
2015-07-31 10:55:00,73.53,73.63,73.49,73.5,36321.0,66.6878,66.7785,66.6515,66.6606,36321.0
2015-07-31 11:00:00,73.52,73.62,73.42,73.62,14601.0,66.6787,66.7694,66.588,66.7694,14601.0
2015-07-31 11:05:00,73.63,73.65,73.34,73.39,87669.0,66.7785,66.7966,66.5155,66.5608,87669.0
2015-07-31 11:10:00,73.39,73.48,73.25,73.25,22888.0,66.5608,66.6424,66.4338,66.4338,22888.0
2015-07-31 11:15:00,73.23,73.23,73.09,73.1,23873.0,66.4157,66.4157,66.2887,66.2978,23873.0
2015-07-31 11:20:00,73.1,73.17,73.06,73.1,25706.0,66.2978,66.3613,66.2615,66.2978,25706.0
2015-07-31 11:25:00,73.09,73.18,73.01,73.02,27640.0,66.2887,66.3704,66.2162,66.2252,27640.0
2015-07-31 11:30:00,73.03,73.43,73.02,73.43,25819.0,66.2343,66.5971,66.2252,66.5971,25819.0
2015-07-31 11:35:00,73.42,73.51,73.35,73.5,25146.0,66.588,66.6696,66.5245,66.6606,25146.0
2015-07-31 11:40:00,73.51,73.54,73.42,73.42,13796.0,66.6696,66.6969,66.588,66.588,13796.0
2015-07-31 11:45:00,73.45,73.66,73.42,73.64,17142.0,66.6152,66.8057,66.588,66.7875,17142.0
2015-07-31 11:50:00,73.63,73.63,73.41,73.41,15387.0,66.7785,66.7785,66.5789,66.5789,15387.0
2015-07-31 11:55:00,73.43,73.45,73.33,73.38,14675.0,66.5971,66.6152,66.5064,66.5517,14675.0
2015-07-31 12:00:00,73.38,73.48,73.32,73.46,16702.0,66.5517,66.6424,66.4973,66.6243,16702.0
2015-07-31 12:05:00,73.45,73.5,73.38,73.46,18553.0,66.6152,66.6606,66.5517,66.6243,18553.0
2015-07-31 12:10:00,73.46,73.54,73.42,73.54,14085.0,66.6243,66.6969,66.588,66.6969,14085.0
2015-07-31 12:15:00,73.55,73.55,73.38,73.44,15630.0,66.7059,66.7059,66.5517,66.6062,15630.0
2015-07-31 12:20:00,73.44,73.57,73.42,73.56,14511.0,66.6062,66.7241,66.588,66.715,14511.0
2015-07-31 12:25:00,73.55,73.57,73.37,73.41,20858.0,66.7059,66.7241,66.5427,66.5789,20858.0
2015-07-31 12:30:00,73.42,73.65,73.37,73.64,14600.0,66.588,66.7966,66.5427,66.7875,14600.0
2015-07-31 12:35:00,73.64,73.65,73.51,73.61,16525.0,66.7875,66.7966,66.6696,66.7603,16525.0
2015-07-31 12:40:00,73.61,73.65,73.51,73.57,14734.0,66.7603,66.7966,66.6696,66.7241,14734.0
2015-07-31 12:45:00,73.56,73.67,73.54,73.63,12146.0,66.715,66.8148,66.6969,66.7785,12146.0
2015-07-31 12:50:00,73.62,73.79,73.61,73.79,16851.0,66.7694,66.9236,66.7603,66.9236,16851.0
2015-07-31 12:55:00,73.8,73.8,73.52,73.54,13319.0,66.9327,66.9327,66.6787,66.6969,13319.0
2015-07-31 13:00:00,73.55,73.75,73.55,73.65,20548.0,66.7059,66.8873,66.7059,66.7966,20548.0
2015-07-31 13:05:00,73.64,73.65,73.52,73.56,20848.0,66.7875,66.7966,66.6787,66.715,20848.0
2015-07-31 13:10:00,73.55,73.6,73.5,73.56,10999.0,66.7059,66.7513,66.6606,66.715,10999.0
2015-07-31 13:15:00,73.54,73.61,73.51,73.51,21400.0,66.6969,66.7603,66.6696,66.6696,21400.0
2015-07-31 13:20:00,73.51,73.6,73.48,73.56,15698.0,66.6696,66.7513,66.6424,66.715,15698.0
2015-07-31 13:25:00,73.55,73.56,73.44,73.48,14228.0,66.7059,66.715,66.6062,66.6424,14228.0
2015-07-31 13:30:00,73.5,73.54,73.41,73.49,15446.0,66.6606,66.6969,66.5789,66.6515,15446.0
2015-07-31 13:35:00,73.49,73.51,73.4,73.4,26089.0,66.6515,66.6696,66.5699,66.5699,26089.0
2015-07-31 13:40:00,73.4,73.47,73.38,73.42,20138.0,66.5699,66.6334,66.5517,66.588,20138.0
2015-07-31 13:45:00,73.42,73.5,73.42,73.49,15000.0,66.588,66.6606,66.588,66.6515,15000.0
2015-07-31 13:50:00,73.48,73.51,73.42,73.48,12682.0,66.6424,66.6696,66.588,66.6424,12682.0
2015-07-31 13:55:00,73.48,73.52,73.46,73.48,16285.0,66.6424,66.6787,66.6243,66.6424,16285.0
2015-07-31 14:00:00,73.49,73.52,73.45,73.49,20287.0,66.6515,66.6787,66.6152,66.6515,20287.0
2015-07-31 14:05:00,73.49,73.56,73.49,73.51,20708.0,66.6515,66.715,66.6515,66.6696,20708.0
2015-07-31 14:10:00,73.51,73.53,73.43,73.49,15776.0,66.6696,66.6878,66.5971,66.6515,15776.0
2015-07-31 14:15:00,73.5,73.54,73.45,73.49,16292.0,66.6606,66.6969,66.6152,66.6515,16292.0
2015-07-31 14:20:00,73.5,73.52,73.36,73.46,20345.0,66.6606,66.6787,66.5336,66.6243,20345.0
2015-07-31 14:25:00,73.45,73.51,73.41,73.48,16318.0,66.6152,66.6696,66.5789,66.6424,16318.0
2015-07-31 14:30:00,73.48,73.55,73.41,73.44,19079.0,66.6424,66.7059,66.5789,66.6062,19079.0
2015-07-31 14:35:00,73.44,73.44,73.31,73.35,29701.0,66.6062,66.6062,66.4883,66.5245,29701.0
2015-07-31 14:40:00,73.36,73.38,73.24,73.38,29776.0,66.5336,66.5517,66.4248,66.5517,29776.0
2015-07-31 14:45:00,73.37,73.38,73.16,73.27,28435.0,66.5427,66.5517,66.3522,66.452,28435.0
2015-07-31 14:50:00,73.26,73.3,73.19,73.22,35243.0,66.4429,66.4792,66.3794,66.4066,35243.0
2015-07-31 14:55:00,73.24,73.32,73.21,73.23,28038.0,66.4248,66.4973,66.3976,66.4157,28038.0
2015-07-31 15:00:00,73.23,73.33,73.19,73.33,31464.0,66.4157,66.5064,66.3794,66.5064,31464.0
2015-07-31 15:05:00,73.33,73.41,73.25,73.32,32208.0,66.5064,66.5789,66.4338,66.4973,32208.0
2015-07-31 15:10:00,73.32,73.38,73.2,73.21,26316.0,66.4973,66.5517,66.3885,66.3976,26316.0
2015-07-31 15:15:00,73.2,73.22,73.03,73.07,49870.0,66.3885,66.4066,66.2343,66.2706,49870.0
2015-07-31 15:20:00,73.07,73.15,73.06,73.13,34475.0,66.2706,66.3431,66.2615,66.325,34475.0
2015-07-31 15:25:00,73.12,73.12,72.94,72.94,45461.0,66.3159,66.3159,66.1527,66.1527,45461.0
2015-07-31 15:30:00,72.95,73.0,72.94,73.0,50456.0,66.1618,66.2071,66.1527,66.2071,50456.0
2015-07-31 15:35:00,73.0,73.01,72.88,72.97,87999.0,66.2071,66.2162,66.0983,66.1799,87999.0
2015-07-31 15:40:00,72.98,73.0,72.89,72.95,52877.0,66.189,66.2071,66.1073,66.1618,52877.0
2015-07-31 15:45:00,72.95,72.99,72.82,72.87,72382.0,66.1618,66.198,66.0438,66.0892,72382.0
2015-07-31 15:50:00,72.86,72.86,72.69,72.74,174508.0,66.0801,66.0801,65.9259,65.9713,174508.0
2015-07-31 15:55:00,72.73,72.75,72.54,72.6,356545.0,65.9622,65.9804,65.7899,65.8443,356545.0
2015-08-03 09:30:00,72.16,72.81,72.08,72.78,68252.0,65.4453,66.0348,65.3727,66.0076,68252.0
2015-08-03 09:35:00,72.88,72.91,72.61,72.68,19765.0,66.0983,66.1255,65.8534,65.9169,19765.0
2015-08-03 09:40:00,72.69,72.77,72.5,72.5,15992.0,65.9259,65.9985,65.7536,65.7536,15992.0
2015-08-03 09:45:00,72.53,72.7,72.46,72.54,17517.0,65.7808,65.935,65.7173,65.7899,17517.0
2015-08-03 09:50:00,72.57,72.7,72.56,72.56,34695.0,65.8171,65.935,65.808,65.808,34695.0
2015-08-03 09:55:00,72.57,72.74,72.57,72.67,16575.0,65.8171,65.9713,65.8171,65.9078,16575.0
2015-08-03 10:00:00,72.68,72.7,72.59,72.61,14561.0,65.9169,65.935,65.8353,65.8534,14561.0
2015-08-03 10:05:00,72.65,72.67,72.58,72.59,11857.0,65.8897,65.9078,65.8262,65.8353,11857.0
2015-08-03 10:10:00,72.62,72.73,72.62,72.66,18900.0,65.8625,65.9622,65.8625,65.8987,18900.0
2015-08-03 10:15:00,72.64,72.64,72.51,72.53,17504.0,65.8806,65.8806,65.7627,65.7808,17504.0
2015-08-03 10:20:00,72.51,72.57,72.4,72.4,10015.0,65.7627,65.8171,65.6629,65.6629,10015.0
2015-08-03 10:25:00,72.34,72.52,72.33,72.51,9930.0,65.6085,65.7718,65.5994,65.7627,9930.0
2015-08-03 10:30:00,72.5,72.53,72.38,72.5,12982.0,65.7536,65.7808,65.6448,65.7536,12982.0
2015-08-03 10:35:00,72.48,72.55,72.38,72.55,13663.0,65.7355,65.799,65.6448,65.799,13663.0
2015-08-03 10:40:00,72.54,72.55,72.43,72.47,12314.0,65.7899,65.799,65.6901,65.7264,12314.0
2015-08-03 10:45:00,72.46,72.49,72.34,72.49,14100.0,65.7173,65.7446,65.6085,65.7446,14100.0
2015-08-03 10:50:00,72.5,72.5,72.34,72.37,12582.0,65.7536,65.7536,65.6085,65.6357,12582.0
2015-08-03 10:55:00,72.34,72.37,72.21,72.24,23115.0,65.6085,65.6357,65.4906,65.5178,23115.0
2015-08-03 11:00:00,72.27,72.36,72.2,72.24,26068.0,65.545,65.6267,65.4815,65.5178,26068.0
2015-08-03 11:05:00,72.24,72.4,72.21,72.4,24482.0,65.5178,65.6629,65.4906,65.6629,24482.0
2015-08-03 11:10:00,72.4,72.53,72.36,72.45,22216.0,65.6629,65.7808,65.6267,65.7083,22216.0
2015-08-03 11:15:00,72.45,72.49,72.44,72.47,30037.0,65.7083,65.7446,65.6992,65.7264,30037.0
2015-08-03 11:20:00,72.48,72.5,72.47,72.5,21374.0,65.7355,65.7536,65.7264,65.7536,21374.0
2015-08-03 11:25:00,72.5,72.5,72.43,72.47,20017.0,65.7536,65.7536,65.6901,65.7264,20017.0
2015-08-03 11:30:00,72.48,72.52,72.45,72.45,23158.0,65.7355,65.7718,65.7083,65.7083,23158.0
2015-08-03 11:35:00,72.44,72.46,72.35,72.37,26704.0,65.6992,65.7173,65.6176,65.6357,26704.0
2015-08-03 11:40:00,72.36,72.42,72.36,72.42,61827.0,65.6267,65.6811,65.6267,65.6811,61827.0
2015-08-03 11:45:00,72.42,72.45,72.4,72.44,21161.0,65.6811,65.7083,65.6629,65.6992,21161.0
2015-08-03 11:50:00,72.44,72.44,72.36,72.4,20336.0,65.6992,65.6992,65.6267,65.6629,20336.0
2015-08-03 11:55:00,72.4,72.43,72.32,72.33,14501.0,65.6629,65.6901,65.5904,65.5994,14501.0
2015-08-03 12:00:00,72.35,72.39,72.33,72.36,12025.0,65.6176,65.6539,65.5994,65.6267,12025.0
2015-08-03 12:05:00,72.36,72.41,72.35,72.37,15647.0,65.6267,65.672,65.6176,65.6357,15647.0
2015-08-03 12:10:00,72.39,72.49,72.38,72.44,13318.0,65.6539,65.7446,65.6448,65.6992,13318.0
2015-08-03 12:15:00,72.43,72.43,72.33,72.34,14815.0,65.6901,65.6901,65.5994,65.6085,14815.0
2015-08-03 12:20:00,72.31,72.36,72.31,72.35,20923.0,65.5813,65.6267,65.5813,65.6176,20923.0
2015-08-03 12:25:00,72.36,72.47,72.35,72.47,7204.0,65.6267,65.7264,65.6176,65.7264,7204.0
2015-08-03 12:30:00,72.47,72.47,72.33,72.34,13950.0,65.7264,65.7264,65.5994,65.6085,13950.0
2015-08-03 12:35:00,72.33,72.35,72.24,72.29,11330.0,65.5994,65.6176,65.5178,65.5632,11330.0
2015-08-03 12:40:00,72.28,72.3,72.23,72.24,11153.0,65.5541,65.5722,65.5088,65.5178,11153.0
2015-08-03 12:45:00,72.24,72.24,72.13,72.17,16056.0,65.5178,65.5178,65.4181,65.4543,16056.0
2015-08-03 12:50:00,72.15,72.21,72.05,72.07,8340.0,65.4362,65.4906,65.3455,65.3636,8340.0
2015-08-03 12:55:00,72.07,72.16,72.05,72.08,11203.0,65.3636,65.4453,65.3455,65.3727,11203.0
2015-08-03 13:00:00,72.04,72.07,71.95,72.06,14000.0,65.3364,65.3636,65.2548,65.3546,14000.0
2015-08-03 13:05:00,72.09,72.09,71.95,71.95,7730.0,65.3818,65.3818,65.2548,65.2548,7730.0
2015-08-03 13:10:00,71.95,72.02,71.95,71.99,9655.0,65.2548,65.3183,65.2548,65.2911,9655.0
2015-08-03 13:15:00,71.98,72.04,71.94,71.94,11100.0,65.282,65.3364,65.2457,65.2457,11100.0
2015-08-03 13:20:00,71.94,72.11,71.94,72.09,21699.0,65.2457,65.3999,65.2457,65.3818,21699.0
2015-08-03 13:25:00,72.1,72.15,72.06,72.15,13000.0,65.3908,65.4362,65.3546,65.4362,13000.0
2015-08-03 13:30:00,72.13,72.19,72.09,72.19,23273.0,65.4181,65.4725,65.3818,65.4725,23273.0
2015-08-03 13:35:00,72.18,72.2,72.13,72.14,18995.0,65.4634,65.4815,65.4181,65.4271,18995.0
2015-08-03 13:40:00,72.15,72.26,72.15,72.2,14234.0,65.4362,65.536,65.4362,65.4815,14234.0
2015-08-03 13:45:00,72.19,72.2,72.11,72.2,12332.0,65.4725,65.4815,65.3999,65.4815,12332.0
2015-08-03 13:50:00,72.21,72.23,72.15,72.17,11470.0,65.4906,65.5088,65.4362,65.4543,11470.0
2015-08-03 13:55:00,72.18,72.19,72.13,72.15,16651.0,65.4634,65.4725,65.4181,65.4362,16651.0
2015-08-03 14:00:00,72.13,72.18,72.11,72.15,29408.0,65.4181,65.4634,65.3999,65.4362,29408.0
2015-08-03 14:05:00,72.15,72.15,72.04,72.12,24412.0,65.4362,65.4362,65.3364,65.409,24412.0
2015-08-03 14:10:00,72.12,72.13,72.02,72.1,15760.0,65.409,65.4181,65.3183,65.3908,15760.0
2015-08-03 14:15:00,72.09,72.14,72.06,72.11,15363.0,65.3818,65.4271,65.3546,65.3999,15363.0
2015-08-03 14:20:00,72.12,72.13,72.08,72.11,13200.0,65.409,65.4181,65.3727,65.3999,13200.0
2015-08-03 14:25:00,72.11,72.17,72.08,72.15,16710.0,65.3999,65.4543,65.3727,65.4362,16710.0
2015-08-03 14:30:00,72.14,72.26,72.1,72.17,28100.0,65.4271,65.536,65.3908,65.4543,28100.0
2015-08-03 14:35:00,72.16,72.27,72.16,72.25,26148.0,65.4453,65.545,65.4453,65.5269,26148.0
2015-08-03 14:40:00,72.27,72.32,72.25,72.31,21313.0,65.545,65.5904,65.5269,65.5813,21313.0
2015-08-03 14:45:00,72.31,72.32,72.21,72.23,14184.0,65.5813,65.5904,65.4906,65.5088,14184.0
2015-08-03 14:50:00,72.23,72.23,72.09,72.15,44327.0,65.5088,65.5088,65.3818,65.4362,44327.0
2015-08-03 14:55:00,72.15,72.21,72.1,72.21,37235.0,65.4362,65.4906,65.3908,65.4906,37235.0
2015-08-03 15:00:00,72.21,72.31,72.18,72.31,21635.0,65.4906,65.5813,65.4634,65.5813,21635.0
2015-08-03 15:05:00,72.32,72.38,72.26,72.32,41912.0,65.5904,65.6448,65.536,65.5904,41912.0
2015-08-03 15:10:00,72.31,72.4,72.28,72.39,23293.0,65.5813,65.6629,65.5541,65.6539,23293.0
2015-08-03 15:15:00,72.38,72.39,72.26,72.32,47655.0,65.6448,65.6539,65.536,65.5904,47655.0
2015-08-03 15:20:00,72.33,72.47,72.31,72.46,27458.0,65.5994,65.7264,65.5813,65.7173,27458.0
2015-08-03 15:25:00,72.46,72.5,72.38,72.43,25236.0,65.7173,65.7536,65.6448,65.6901,25236.0
2015-08-03 15:30:00,72.42,72.5,72.32,72.4,37413.0,65.6811,65.7536,65.5904,65.6629,37413.0
2015-08-03 15:35:00,72.4,72.49,72.37,72.49,31518.0,65.6629,65.7446,65.6357,65.7446,31518.0
2015-08-03 15:40:00,72.49,72.62,72.43,72.57,36162.0,65.7446,65.8625,65.6901,65.8171,36162.0
2015-08-03 15:45:00,72.56,72.56,72.45,72.49,32858.0,65.808,65.808,65.7083,65.7446,32858.0
2015-08-03 15:50:00,72.48,72.51,72.44,72.5,40566.0,65.7355,65.7627,65.6992,65.7536,40566.0
2015-08-03 15:55:00,72.5,72.57,72.42,72.56,113251.0,65.7536,65.8171,65.6811,65.808,113251.0
2015-08-04 09:30:00,72.6,72.6,72.27,72.3,18899.0,65.8443,65.8443,65.545,65.5722,18899.0
2015-08-04 09:35:00,72.24,72.32,72.04,72.04,7200.0,65.5178,65.5904,65.3364,65.3364,7200.0
2015-08-04 09:40:00,72.05,72.05,71.88,71.98,28346.0,65.3455,65.3455,65.1913,65.282,28346.0
2015-08-04 09:45:00,71.96,72.12,71.93,72.09,19375.0,65.2639,65.409,65.2367,65.3818,19375.0
2015-08-04 09:50:00,72.11,72.29,72.07,72.25,33345.0,65.3999,65.5632,65.3636,65.5269,33345.0
2015-08-04 09:55:00,72.24,72.27,72.13,72.21,19288.0,65.5178,65.545,65.4181,65.4906,19288.0
2015-08-04 10:00:00,72.24,72.28,72.15,72.28,36309.0,65.5178,65.5541,65.4362,65.5541,36309.0
2015-08-04 10:05:00,72.28,72.55,72.28,72.51,26255.0,65.5541,65.799,65.5541,65.7627,26255.0
2015-08-04 10:10:00,72.49,72.54,72.39,72.49,18200.0,65.7446,65.7899,65.6539,65.7446,18200.0
2015-08-04 10:15:00,72.49,72.56,72.44,72.5,19523.0,65.7446,65.808,65.6992,65.7536,19523.0
2015-08-04 10:20:00,72.5,72.54,72.47,72.47,30337.0,65.7536,65.7899,65.7264,65.7264,30337.0
2015-08-04 10:25:00,72.46,72.58,72.44,72.5,23088.0,65.7173,65.8262,65.6992,65.7536,23088.0
2015-08-04 10:30:00,72.5,72.54,72.44,72.45,20659.0,65.7536,65.7899,65.6992,65.7083,20659.0
2015-08-04 10:35:00,72.44,72.51,72.34,72.41,60504.0,65.6992,65.7627,65.6085,65.672,60504.0
2015-08-04 10:40:00,72.42,72.44,72.29,72.31,27600.0,65.6811,65.6992,65.5632,65.5813,27600.0
2015-08-04 10:45:00,72.31,72.36,72.23,72.23,25933.0,65.5813,65.6267,65.5088,65.5088,25933.0
2015-08-04 10:50:00,72.21,72.33,72.18,72.33,10703.0,65.4906,65.5994,65.4634,65.5994,10703.0
2015-08-04 10:55:00,72.34,72.37,72.21,72.24,12800.0,65.6085,65.6357,65.4906,65.5178,12800.0
2015-08-04 11:00:00,72.25,72.36,72.22,72.22,19675.0,65.5269,65.6267,65.4997,65.4997,19675.0
2015-08-04 11:05:00,72.24,72.31,72.19,72.19,13068.0,65.5178,65.5813,65.4725,65.4725,13068.0
2015-08-04 11:10:00,72.19,72.39,72.18,72.28,19372.0,65.4725,65.6539,65.4634,65.5541,19372.0
2015-08-04 11:15:00,72.24,72.36,72.23,72.3,20290.0,65.5178,65.6267,65.5088,65.5722,20290.0
2015-08-04 11:20:00,72.29,72.46,72.27,72.45,30564.0,65.5632,65.7173,65.545,65.7083,30564.0
2015-08-04 11:25:00,72.45,72.5,72.39,72.5,35333.0,65.7083,65.7536,65.6539,65.7536,35333.0
2015-08-04 11:30:00,72.49,72.49,72.35,72.39,19182.0,65.7446,65.7446,65.6176,65.6539,19182.0
2015-08-04 11:35:00,72.39,72.44,72.34,72.37,13197.0,65.6539,65.6992,65.6085,65.6357,13197.0
2015-08-04 11:40:00,72.39,72.45,72.38,72.41,12900.0,65.6539,65.7083,65.6448,65.672,12900.0
2015-08-04 11:45:00,72.41,72.46,72.35,72.37,32189.0,65.672,65.7173,65.6176,65.6357,32189.0
2015-08-04 11:50:00,72.36,72.4,72.33,72.38,6900.0,65.6267,65.6629,65.5994,65.6448,6900.0
2015-08-04 11:55:00,72.37,72.4,72.32,72.38,10100.0,65.6357,65.6629,65.5904,65.6448,10100.0
2015-08-04 12:00:00,72.38,72.45,72.38,72.4,23577.0,65.6448,65.7083,65.6448,65.6629,23577.0
2015-08-04 12:05:00,72.4,72.41,72.38,72.39,14490.0,65.6629,65.672,65.6448,65.6539,14490.0
2015-08-04 12:10:00,72.4,72.41,72.37,72.4,13500.0,65.6629,65.672,65.6357,65.6629,13500.0
2015-08-04 12:15:00,72.4,72.41,72.36,72.39,6719.0,65.6629,65.672,65.6267,65.6539,6719.0
2015-08-04 12:20:00,72.38,72.38,72.33,72.33,6888.0,65.6448,65.6448,65.5994,65.5994,6888.0
2015-08-04 12:25:00,72.33,72.37,72.32,72.32,8174.0,65.5994,65.6357,65.5904,65.5904,8174.0
2015-08-04 12:30:00,72.31,72.35,72.29,72.35,7555.0,65.5813,65.6176,65.5632,65.6176,7555.0
2015-08-04 12:35:00,72.33,72.4,72.33,72.39,8250.0,65.5994,65.6629,65.5994,65.6539,8250.0
2015-08-04 12:40:00,72.39,72.39,72.3,72.3,7991.0,65.6539,65.6539,65.5722,65.5722,7991.0
2015-08-04 12:45:00,72.29,72.32,72.29,72.3,7150.0,65.5632,65.5904,65.5632,65.5722,7150.0
2015-08-04 12:50:00,72.29,72.29,72.19,72.21,5600.0,65.5632,65.5632,65.4725,65.4906,5600.0
2015-08-04 12:55:00,72.21,72.28,72.2,72.25,8970.0,65.4906,65.5541,65.4815,65.5269,8970.0
2015-08-04 13:00:00,72.24,72.24,72.17,72.18,8100.0,65.5178,65.5178,65.4543,65.4634,8100.0
2015-08-04 13:05:00,72.17,72.19,72.08,72.1,17840.0,65.4543,65.4725,65.3727,65.3908,17840.0
2015-08-04 13:10:00,72.09,72.13,72.04,72.06,11707.0,65.3818,65.4181,65.3364,65.3546,11707.0
2015-08-04 13:15:00,72.05,72.11,72.03,72.03,13717.0,65.3455,65.3999,65.3274,65.3274,13717.0
2015-08-04 13:20:00,72.02,72.07,71.99,72.04,21270.0,65.3183,65.3636,65.2911,65.3364,21270.0
2015-08-04 13:25:00,72.04,72.14,72.03,72.13,25896.0,65.3364,65.4271,65.3274,65.4181,25896.0
2015-08-04 13:30:00,72.14,72.22,72.13,72.19,12208.0,65.4271,65.4997,65.4181,65.4725,12208.0
2015-08-04 13:35:00,72.22,72.22,72.14,72.18,12950.0,65.4997,65.4997,65.4271,65.4634,12950.0
2015-08-04 13:40:00,72.19,72.24,72.13,72.14,10447.0,65.4725,65.5178,65.4181,65.4271,10447.0
2015-08-04 13:45:00,72.14,72.15,71.95,71.96,39236.0,65.4271,65.4362,65.2548,65.2639,39236.0
2015-08-04 13:50:00,71.96,72.06,71.94,72.06,40903.0,65.2639,65.3546,65.2457,65.3546,40903.0
2015-08-04 13:55:00,72.06,72.17,72.03,72.15,24252.0,65.3546,65.4543,65.3274,65.4362,24252.0
2015-08-04 14:00:00,72.14,72.17,72.1,72.15,13301.0,65.4271,65.4543,65.3908,65.4362,13301.0
2015-08-04 14:05:00,72.13,72.16,72.02,72.02,22040.0,65.4181,65.4453,65.3183,65.3183,22040.0
2015-08-04 14:10:00,72.01,72.07,71.97,72.05,22409.0,65.3092,65.3636,65.2729,65.3455,22409.0
2015-08-04 14:15:00,72.06,72.16,72.06,72.15,17650.0,65.3546,65.4453,65.3546,65.4362,17650.0
2015-08-04 14:20:00,72.16,72.16,72.07,72.08,9779.0,65.4453,65.4453,65.3636,65.3727,9779.0
2015-08-04 14:25:00,72.09,72.15,72.08,72.13,17391.0,65.3818,65.4362,65.3727,65.4181,17391.0
2015-08-04 14:30:00,72.12,72.15,72.1,72.1,23050.0,65.409,65.4362,65.3908,65.3908,23050.0
2015-08-04 14:35:00,72.1,72.24,72.1,72.24,28250.0,65.3908,65.5178,65.3908,65.5178,28250.0
2015-08-04 14:40:00,72.23,72.24,72.15,72.23,11147.0,65.5088,65.5178,65.4362,65.5088,11147.0
2015-08-04 14:45:00,72.23,72.35,72.23,72.33,21381.0,65.5088,65.6176,65.5088,65.5994,21381.0
2015-08-04 14:50:00,72.35,72.36,72.29,72.31,9642.0,65.6176,65.6267,65.5632,65.5813,9642.0
2015-08-04 14:55:00,72.32,72.32,72.26,72.31,14700.0,65.5904,65.5904,65.536,65.5813,14700.0
2015-08-04 15:00:00,72.32,72.35,72.26,72.32,12045.0,65.5904,65.6176,65.536,65.5904,12045.0
2015-08-04 15:05:00,72.32,72.34,72.26,72.32,20025.0,65.5904,65.6085,65.536,65.5904,20025.0
2015-08-04 15:10:00,72.32,72.32,72.26,72.27,11350.0,65.5904,65.5904,65.536,65.545,11350.0
2015-08-04 15:15:00,72.29,72.33,72.23,72.26,11920.0,65.5632,65.5994,65.5088,65.536,11920.0
2015-08-04 15:20:00,72.26,72.33,72.26,72.33,19827.0,65.536,65.5994,65.536,65.5994,19827.0
2015-08-04 15:25:00,72.35,72.39,72.3,72.35,23893.0,65.6176,65.6539,65.5722,65.6176,23893.0
2015-08-04 15:30:00,72.35,72.37,72.3,72.31,22015.0,65.6176,65.6357,65.5722,65.5813,22015.0
2015-08-04 15:35:00,72.31,72.31,72.24,72.25,24050.0,65.5813,65.5813,65.5178,65.5269,24050.0
2015-08-04 15:40:00,72.24,72.34,72.24,72.3,23731.0,65.5178,65.6085,65.5178,65.5722,23731.0
2015-08-04 15:45:00,72.29,72.3,72.19,72.25,21016.0,65.5632,65.5722,65.4725,65.5269,21016.0
2015-08-04 15:50:00,72.25,72.25,72.19,72.19,43755.0,65.5269,65.5269,65.4725,65.4725,43755.0
2015-08-04 15:55:00,72.19,72.27,72.15,72.22,91107.0,65.4725,65.545,65.4362,65.4997,91107.0
2015-08-05 09:30:00,73.08,73.2,72.8,72.84,56702.0,66.2797,66.3885,66.0257,66.062,56702.0
2015-08-05 09:35:00,72.79,73.01,72.75,72.99,38453.0,66.0166,66.2162,65.9804,66.198,38453.0
2015-08-05 09:40:00,73.0,73.14,72.97,73.05,61077.0,66.2071,66.3341,66.1799,66.2524,61077.0
2015-08-05 09:45:00,73.05,73.24,72.92,73.23,60680.0,66.2524,66.4248,66.1345,66.4157,60680.0
2015-08-05 09:50:00,73.29,73.4,73.21,73.32,45796.0,66.4701,66.5699,66.3976,66.4973,45796.0
2015-08-05 09:55:00,73.32,73.39,73.25,73.29,47755.0,66.4973,66.5608,66.4338,66.4701,47755.0
2015-08-05 10:00:00,73.31,73.31,73.14,73.2,15110.0,66.4883,66.4883,66.3341,66.3885,15110.0
2015-08-05 10:05:00,73.2,73.35,73.2,73.31,33105.0,66.3885,66.5245,66.3885,66.4883,33105.0
2015-08-05 10:10:00,73.29,73.38,73.27,73.28,30421.0,66.4701,66.5517,66.452,66.461,30421.0
2015-08-05 10:15:00,73.28,73.28,73.06,73.12,19490.0,66.461,66.461,66.2615,66.3159,19490.0
2015-08-05 10:20:00,73.12,73.3,73.11,73.25,15360.0,66.3159,66.4792,66.3069,66.4338,15360.0
2015-08-05 10:25:00,73.28,73.29,73.19,73.19,17035.0,66.461,66.4701,66.3794,66.3794,17035.0
2015-08-05 10:30:00,73.21,73.23,73.06,73.1,31376.0,66.3976,66.4157,66.2615,66.2978,31376.0
2015-08-05 10:35:00,73.11,73.15,73.01,73.08,25569.0,66.3069,66.3431,66.2162,66.2797,25569.0
2015-08-05 10:40:00,73.07,73.09,73.01,73.08,14985.0,66.2706,66.2887,66.2162,66.2797,14985.0
2015-08-05 10:45:00,73.05,73.09,73.01,73.08,14150.0,66.2524,66.2887,66.2162,66.2797,14150.0
2015-08-05 10:50:00,73.08,73.15,73.05,73.1,17782.0,66.2797,66.3431,66.2524,66.2978,17782.0
2015-08-05 10:55:00,73.11,73.16,73.1,73.15,19860.0,66.3069,66.3522,66.2978,66.3431,19860.0
2015-08-05 11:00:00,73.14,73.2,73.05,73.14,20836.0,66.3341,66.3885,66.2524,66.3341,20836.0
2015-08-05 11:05:00,73.13,73.15,73.06,73.06,16064.0,66.325,66.3431,66.2615,66.2615,16064.0
2015-08-05 11:10:00,73.05,73.05,72.91,73.01,34357.0,66.2524,66.2524,66.1255,66.2162,34357.0
2015-08-05 11:15:00,73.03,73.15,73.03,73.08,19500.0,66.2343,66.3431,66.2343,66.2797,19500.0
2015-08-05 11:20:00,73.08,73.14,73.05,73.13,20100.0,66.2797,66.3341,66.2524,66.325,20100.0
2015-08-05 11:25:00,73.14,73.2,73.13,73.2,29353.0,66.3341,66.3885,66.325,66.3885,29353.0
2015-08-05 11:30:00,73.21,73.21,73.16,73.18,40245.0,66.3976,66.3976,66.3522,66.3704,40245.0
2015-08-05 11:35:00,73.18,73.2,73.15,73.15,30063.0,66.3704,66.3885,66.3431,66.3431,30063.0
2015-08-05 11:40:00,73.15,73.22,73.15,73.18,33255.0,66.3431,66.4066,66.3431,66.3704,33255.0
2015-08-05 11:45:00,73.18,73.18,73.07,73.08,31278.0,66.3704,66.3704,66.2706,66.2797,31278.0
2015-08-05 11:50:00,73.08,73.1,72.9,72.94,11772.0,66.2797,66.2978,66.1164,66.1527,11772.0
2015-08-05 11:55:00,72.92,72.92,72.82,72.85,13557.0,66.1345,66.1345,66.0438,66.0711,13557.0
2015-08-05 12:00:00,72.86,72.89,72.81,72.84,13996.0,66.0801,66.1073,66.0348,66.062,13996.0
2015-08-05 12:05:00,72.83,72.85,72.78,72.83,12784.0,66.0529,66.0711,66.0076,66.0529,12784.0
2015-08-05 12:10:00,72.83,72.84,72.75,72.76,16303.0,66.0529,66.062,65.9804,65.9894,16303.0
2015-08-05 12:15:00,72.74,72.74,72.56,72.56,18490.0,65.9713,65.9713,65.808,65.808,18490.0
2015-08-05 12:20:00,72.56,72.59,72.42,72.42,14602.0,65.808,65.8353,65.6811,65.6811,14602.0
2015-08-05 12:25:00,72.42,72.44,72.33,72.4,20074.0,65.6811,65.6992,65.5994,65.6629,20074.0
2015-08-05 12:30:00,72.39,72.4,72.25,72.28,23888.0,65.6539,65.6629,65.5269,65.5541,23888.0
2015-08-05 12:35:00,72.28,72.31,72.18,72.24,42888.0,65.5541,65.5813,65.4634,65.5178,42888.0
2015-08-05 12:40:00,72.25,72.3,72.22,72.23,25500.0,65.5269,65.5722,65.4997,65.5088,25500.0
2015-08-05 12:45:00,72.21,72.26,72.14,72.14,17978.0,65.4906,65.536,65.4271,65.4271,17978.0
2015-08-05 12:50:00,72.15,72.19,72.14,72.18,14414.0,65.4362,65.4725,65.4271,65.4634,14414.0
2015-08-05 12:55:00,72.18,72.25,72.04,72.12,36128.0,65.4634,65.5269,65.3364,65.409,36128.0
2015-08-05 13:00:00,72.12,72.18,72.1,72.15,13826.0,65.409,65.4634,65.3908,65.4362,13826.0
2015-08-05 13:05:00,72.14,72.17,72.09,72.09,16630.0,65.4271,65.4543,65.3818,65.3818,16630.0
2015-08-05 13:10:00,72.09,72.1,71.86,71.86,48578.0,65.3818,65.3908,65.1732,65.1732,48578.0
2015-08-05 13:15:00,71.86,71.86,71.62,71.78,78494.0,65.1732,65.1732,64.9555,65.1006,78494.0
2015-08-05 13:20:00,71.78,71.81,71.71,71.79,37769.0,65.1006,65.1278,65.0371,65.1097,37769.0
2015-08-05 13:25:00,71.8,71.82,71.59,71.69,60621.0,65.1188,65.1369,64.9283,65.019,60621.0
2015-08-05 13:30:00,71.75,71.79,71.61,71.78,13865.0,65.0734,65.1097,64.9464,65.1006,13865.0
2015-08-05 13:35:00,71.8,71.85,71.68,71.75,44755.0,65.1188,65.1641,65.0099,65.0734,44755.0
2015-08-05 13:40:00,71.74,71.88,71.73,71.83,44022.0,65.0643,65.1913,65.0553,65.146,44022.0
2015-08-05 13:45:00,71.85,71.92,71.81,71.83,27735.0,65.1641,65.2276,65.1278,65.146,27735.0
2015-08-05 13:50:00,71.83,71.85,71.6,71.62,57113.0,65.146,65.1641,64.9374,64.9555,57113.0
2015-08-05 13:55:00,71.62,71.63,71.36,71.49,120953.0,64.9555,64.9646,64.7197,64.8376,120953.0
2015-08-05 14:00:00,71.47,71.63,71.43,71.53,31361.0,64.8195,64.9646,64.7832,64.8739,31361.0
2015-08-05 14:05:00,71.53,71.54,71.46,71.48,20300.0,64.8739,64.883,64.8104,64.8285,20300.0
2015-08-05 14:10:00,71.47,71.47,71.36,71.37,25090.0,64.8195,64.8195,64.7197,64.7288,25090.0
2015-08-05 14:15:00,71.37,71.37,71.05,71.15,153005.0,64.7288,64.7288,64.4386,64.5292,153005.0
2015-08-05 14:20:00,71.17,71.27,71.12,71.25,92218.0,64.5474,64.6381,64.502,64.6199,92218.0
2015-08-05 14:25:00,71.26,71.36,71.24,71.27,79572.0,64.629,64.7197,64.6109,64.6381,79572.0
2015-08-05 14:30:00,71.29,71.32,71.21,71.31,44124.0,64.6562,64.6834,64.5837,64.6744,44124.0
2015-08-05 14:35:00,71.31,71.32,71.23,71.27,35422.0,64.6744,64.6834,64.6018,64.6381,35422.0
2015-08-05 14:40:00,71.3,71.3,71.05,71.2,58351.0,64.6653,64.6653,64.4386,64.5746,58351.0
2015-08-05 14:45:00,71.21,71.24,71.12,71.21,36914.0,64.5837,64.6109,64.502,64.5837,36914.0
2015-08-05 14:50:00,71.21,71.22,71.11,71.14,43002.0,64.5837,64.5927,64.493,64.5202,43002.0
2015-08-05 14:55:00,71.15,71.15,71.08,71.11,37074.0,64.5292,64.5292,64.4658,64.493,37074.0
2015-08-05 15:00:00,71.12,71.17,71.11,71.16,76474.0,64.502,64.5474,64.493,64.5383,76474.0
2015-08-05 15:05:00,71.16,71.17,71.09,71.11,61385.0,64.5383,64.5474,64.4748,64.493,61385.0
2015-08-05 15:10:00,71.11,71.13,70.87,70.88,145091.0,64.493,64.5111,64.2753,64.2844,145091.0
2015-08-05 15:15:00,70.88,70.88,70.68,70.68,108985.0,64.2844,64.2844,64.103,64.103,108985.0
2015-08-05 15:20:00,70.7,70.82,70.7,70.8,50775.0,64.1211,64.23,64.1211,64.2118,50775.0
2015-08-05 15:25:00,70.8,70.82,70.54,70.54,101376.0,64.2118,64.23,63.976,63.976,101376.0
2015-08-05 15:30:00,70.55,70.55,70.44,70.48,124768.0,63.9851,63.9851,63.8853,63.9216,124768.0
2015-08-05 15:35:00,70.47,70.71,70.47,70.59,135162.0,63.9125,64.1302,63.9125,64.0214,135162.0
2015-08-05 15:40:00,70.6,70.76,70.55,70.7,133521.0,64.0304,64.1755,63.9851,64.1211,133521.0
2015-08-05 15:45:00,70.7,70.81,70.7,70.76,115779.0,64.1211,64.2209,64.1211,64.1755,115779.0
2015-08-05 15:50:00,70.76,70.78,70.74,70.77,125378.0,64.1755,64.1937,64.1574,64.1846,125378.0
2015-08-05 15:55:00,70.77,70.81,70.63,70.69,283268.0,64.1846,64.2209,64.0576,64.1121,283268.0
2015-08-06 09:30:00,70.97,70.98,70.71,70.71,48104.0,64.366,64.3751,64.1302,64.1302,48104.0
2015-08-06 09:35:00,70.71,70.74,70.41,70.57,47278.0,64.1302,64.1574,63.8581,64.0032,47278.0
2015-08-06 09:40:00,70.57,70.76,70.51,70.54,54359.0,64.0032,64.1755,63.9488,63.976,54359.0
2015-08-06 09:45:00,70.6,70.72,70.6,70.67,25860.0,64.0304,64.1393,64.0304,64.0939,25860.0
2015-08-06 09:50:00,70.67,70.67,70.41,70.41,81367.0,64.0939,64.0939,63.8581,63.8581,81367.0
2015-08-06 09:55:00,70.41,70.58,70.16,70.55,51798.0,63.8581,64.0123,63.6314,63.9851,51798.0
2015-08-06 10:00:00,70.58,70.67,70.46,70.65,58867.0,64.0123,64.0939,63.9035,64.0758,58867.0
2015-08-06 10:05:00,70.64,70.7,70.59,70.69,74649.0,64.0667,64.1211,64.0214,64.1121,74649.0
2015-08-06 10:10:00,70.68,71.04,70.67,71.0,81105.0,64.103,64.4295,64.0939,64.3932,81105.0
2015-08-06 10:15:00,70.98,71.02,70.82,70.82,43481.0,64.3751,64.4113,64.23,64.23,43481.0
2015-08-06 10:20:00,70.84,70.84,70.58,70.67,68699.0,64.2481,64.2481,64.0123,64.0939,68699.0
2015-08-06 10:25:00,70.68,70.7,70.49,70.52,48828.0,64.103,64.1211,63.9307,63.9579,48828.0
2015-08-06 10:30:00,70.51,70.91,70.49,70.91,49121.0,63.9488,64.3116,63.9307,64.3116,49121.0
2015-08-06 10:35:00,70.91,71.08,70.9,71.04,45341.0,64.3116,64.4658,64.3025,64.4295,45341.0
2015-08-06 10:40:00,71.04,71.07,70.99,71.01,92631.0,64.4295,64.4567,64.3841,64.4023,92631.0
2015-08-06 10:45:00,71.03,71.06,70.96,71.0,27559.0,64.4204,64.4476,64.3569,64.3932,27559.0
2015-08-06 10:50:00,70.99,71.0,70.82,70.91,27511.0,64.3841,64.3932,64.23,64.3116,27511.0
2015-08-06 10:55:00,70.9,70.91,70.79,70.79,26496.0,64.3025,64.3116,64.2027,64.2027,26496.0
2015-08-06 11:00:00,70.78,70.78,70.67,70.7,24700.0,64.1937,64.1937,64.0939,64.1211,24700.0
2015-08-06 11:05:00,70.67,70.67,70.48,70.53,15062.0,64.0939,64.0939,63.9216,63.9669,15062.0
2015-08-06 11:10:00,70.55,70.57,70.42,70.48,86514.0,63.9851,64.0032,63.8672,63.9216,86514.0
2015-08-06 11:15:00,70.48,70.51,70.41,70.51,50041.0,63.9216,63.9488,63.8581,63.9488,50041.0
2015-08-06 11:20:00,70.5,70.66,70.49,70.64,47500.0,63.9397,64.0848,63.9307,64.0667,47500.0
2015-08-06 11:25:00,70.64,70.65,70.53,70.57,33639.0,64.0667,64.0758,63.9669,64.0032,33639.0
2015-08-06 11:30:00,70.57,70.57,70.4,70.46,32296.0,64.0032,64.0032,63.849,63.9035,32296.0
2015-08-06 11:35:00,70.46,70.5,70.43,70.44,41065.0,63.9035,63.9397,63.8762,63.8853,41065.0
2015-08-06 11:40:00,70.42,70.47,70.36,70.42,23862.0,63.8672,63.9125,63.8128,63.8672,23862.0
2015-08-06 11:45:00,70.4,70.45,70.36,70.37,31800.0,63.849,63.8944,63.8128,63.8218,31800.0
2015-08-06 11:50:00,70.37,70.37,70.23,70.31,41390.0,63.8218,63.8218,63.6949,63.7674,41390.0
2015-08-06 11:55:00,70.31,70.33,70.18,70.22,27339.0,63.7674,63.7856,63.6495,63.6858,27339.0
2015-08-06 12:00:00,70.21,70.29,70.19,70.27,40516.0,63.6767,63.7493,63.6586,63.7311,40516.0
2015-08-06 12:05:00,70.28,70.4,70.26,70.38,19554.0,63.7402,63.849,63.7221,63.8309,19554.0
2015-08-06 12:10:00,70.37,70.45,70.31,70.45,19961.0,63.8218,63.8944,63.7674,63.8944,19961.0
2015-08-06 12:15:00,70.46,70.49,70.4,70.43,11913.0,63.9035,63.9307,63.849,63.8762,11913.0
2015-08-06 12:20:00,70.44,70.44,70.29,70.29,12825.0,63.8853,63.8853,63.7493,63.7493,12825.0
2015-08-06 12:25:00,70.28,70.35,70.28,70.31,18730.0,63.7402,63.8037,63.7402,63.7674,18730.0
2015-08-06 12:30:00,70.33,70.36,70.27,70.27,22156.0,63.7856,63.8128,63.7311,63.7311,22156.0
2015-08-06 12:35:00,70.26,70.27,70.08,70.11,18119.0,63.7221,63.7311,63.5588,63.586,18119.0
2015-08-06 12:40:00,70.11,70.2,70.07,70.09,17946.0,63.586,63.6676,63.5497,63.5679,17946.0
2015-08-06 12:45:00,70.1,70.35,70.09,70.34,40024.0,63.577,63.8037,63.5679,63.7946,40024.0
2015-08-06 12:50:00,70.35,70.37,70.3,70.33,23517.0,63.8037,63.8218,63.7583,63.7856,23517.0
2015-08-06 12:55:00,70.34,70.4,70.29,70.39,31835.0,63.7946,63.849,63.7493,63.84,31835.0
2015-08-06 13:00:00,70.38,70.45,70.36,70.44,27364.0,63.8309,63.8944,63.8128,63.8853,27364.0
2015-08-06 13:05:00,70.44,70.54,70.43,70.5,39460.0,63.8853,63.976,63.8762,63.9397,39460.0
2015-08-06 13:10:00,70.51,70.52,70.4,70.5,22588.0,63.9488,63.9579,63.849,63.9397,22588.0
2015-08-06 13:15:00,70.51,70.51,70.41,70.46,33757.0,63.9488,63.9488,63.8581,63.9035,33757.0
2015-08-06 13:20:00,70.45,70.54,70.4,70.49,28559.0,63.8944,63.976,63.849,63.9307,28559.0
2015-08-06 13:25:00,70.49,70.59,70.46,70.52,90810.0,63.9307,64.0214,63.9035,63.9579,90810.0
2015-08-06 13:30:00,70.51,70.51,70.41,70.48,20729.0,63.9488,63.9488,63.8581,63.9216,20729.0
2015-08-06 13:35:00,70.48,70.57,70.45,70.46,29567.0,63.9216,64.0032,63.8944,63.9035,29567.0
2015-08-06 13:40:00,70.47,70.61,70.45,70.61,25818.0,63.9125,64.0395,63.8944,64.0395,25818.0
2015-08-06 13:45:00,70.6,70.64,70.52,70.58,24516.0,64.0304,64.0667,63.9579,64.0123,24516.0
2015-08-06 13:50:00,70.58,70.66,70.52,70.61,34471.0,64.0123,64.0848,63.9579,64.0395,34471.0
2015-08-06 13:55:00,70.61,70.66,70.59,70.65,23755.0,64.0395,64.0848,64.0214,64.0758,23755.0
2015-08-06 14:00:00,70.65,70.66,70.59,70.63,30609.0,64.0758,64.0848,64.0214,64.0576,30609.0
2015-08-06 14:05:00,70.63,70.75,70.63,70.73,42367.0,64.0576,64.1665,64.0576,64.1483,42367.0
2015-08-06 14:10:00,70.75,70.75,70.67,70.67,30593.0,64.1665,64.1665,64.0939,64.0939,30593.0
2015-08-06 14:15:00,70.66,70.66,70.58,70.6,24271.0,64.0848,64.0848,64.0123,64.0304,24271.0
2015-08-06 14:20:00,70.59,70.76,70.58,70.74,27672.0,64.0214,64.1755,64.0123,64.1574,27672.0
2015-08-06 14:25:00,70.74,70.76,70.68,70.69,27525.0,64.1574,64.1755,64.103,64.1121,27525.0
2015-08-06 14:30:00,70.68,70.76,70.63,70.66,30481.0,64.103,64.1755,64.0576,64.0848,30481.0
2015-08-06 14:35:00,70.66,70.68,70.63,70.65,25744.0,64.0848,64.103,64.0576,64.0758,25744.0
2015-08-06 14:40:00,70.65,70.66,70.62,70.64,39472.0,64.0758,64.0848,64.0486,64.0667,39472.0
2015-08-06 14:45:00,70.63,70.68,70.62,70.67,33028.0,64.0576,64.103,64.0486,64.0939,33028.0
2015-08-06 14:50:00,70.66,70.68,70.55,70.55,25121.0,64.0848,64.103,63.9851,63.9851,25121.0
2015-08-06 14:55:00,70.56,70.56,70.47,70.5,29315.0,63.9942,63.9942,63.9125,63.9397,29315.0
2015-08-06 15:00:00,70.49,70.53,70.46,70.51,35457.0,63.9307,63.9669,63.9035,63.9488,35457.0
2015-08-06 15:05:00,70.51,70.61,70.5,70.61,37149.0,63.9488,64.0395,63.9397,64.0395,37149.0
2015-08-06 15:10:00,70.6,70.66,70.58,70.66,54112.0,64.0304,64.0848,64.0123,64.0848,54112.0
2015-08-06 15:15:00,70.65,70.76,70.61,70.74,65334.0,64.0758,64.1755,64.0395,64.1574,65334.0
2015-08-06 15:20:00,70.74,70.76,70.67,70.71,82066.0,64.1574,64.1755,64.0939,64.1302,82066.0
2015-08-06 15:25:00,70.7,70.76,70.67,70.71,82223.0,64.1211,64.1755,64.0939,64.1302,82223.0
2015-08-06 15:30:00,70.71,70.79,70.69,70.76,69407.0,64.1302,64.2027,64.1121,64.1755,69407.0
2015-08-06 15:35:00,70.75,70.88,70.72,70.88,85364.0,64.1665,64.2844,64.1393,64.2844,85364.0
2015-08-06 15:40:00,70.88,71.07,70.87,70.97,93233.0,64.2844,64.4567,64.2753,64.366,93233.0
2015-08-06 15:45:00,70.97,71.0,70.94,70.94,78840.0,64.366,64.3932,64.3388,64.3388,78840.0
2015-08-06 15:50:00,70.92,70.97,70.9,70.97,65931.0,64.3207,64.366,64.3025,64.366,65931.0
2015-08-06 15:55:00,70.96,71.01,70.92,70.93,148071.0,64.3569,64.4023,64.3207,64.3297,148071.0
2015-08-07 09:30:00,70.93,70.98,70.6,70.72,40499.0,64.3297,64.3751,64.0304,64.1393,40499.0
2015-08-07 09:35:00,70.72,70.87,70.55,70.63,32145.0,64.1393,64.2753,63.9851,64.0576,32145.0
2015-08-07 09:40:00,70.6,70.75,70.57,70.72,14000.0,64.0304,64.1665,64.0032,64.1393,14000.0
2015-08-07 09:45:00,70.76,70.76,70.53,70.62,13700.0,64.1755,64.1755,63.9669,64.0486,13700.0
2015-08-07 09:50:00,70.6,70.78,70.55,70.65,31365.0,64.0304,64.1937,63.9851,64.0758,31365.0
2015-08-07 09:55:00,70.64,70.68,70.51,70.55,25889.0,64.0667,64.103,63.9488,63.9851,25889.0
2015-08-07 10:00:00,70.51,70.61,70.48,70.54,48249.0,63.9488,64.0395,63.9216,63.976,48249.0
2015-08-07 10:05:00,70.58,70.72,70.58,70.6,24688.0,64.0123,64.1393,64.0123,64.0304,24688.0
2015-08-07 10:10:00,70.61,70.8,70.59,70.78,19928.0,64.0395,64.2118,64.0214,64.1937,19928.0
2015-08-07 10:15:00,70.79,70.88,70.7,70.8,18978.0,64.2027,64.2844,64.1211,64.2118,18978.0
2015-08-07 10:20:00,70.78,70.79,70.64,70.7,17644.0,64.1937,64.2027,64.0667,64.1211,17644.0
2015-08-07 10:25:00,70.7,70.73,70.6,70.67,36938.0,64.1211,64.1483,64.0304,64.0939,36938.0
2015-08-07 10:30:00,70.67,70.76,70.61,70.72,18534.0,64.0939,64.1755,64.0395,64.1393,18534.0
2015-08-07 10:35:00,70.73,70.75,70.66,70.67,30605.0,64.1483,64.1665,64.0848,64.0939,30605.0
2015-08-07 10:40:00,70.67,70.81,70.64,70.8,30227.0,64.0939,64.2209,64.0667,64.2118,30227.0
2015-08-07 10:45:00,70.82,70.9,70.78,70.84,21267.0,64.23,64.3025,64.1937,64.2481,21267.0
2015-08-07 10:50:00,70.89,70.94,70.7,70.7,19087.0,64.2934,64.3388,64.1211,64.1211,19087.0
2015-08-07 10:55:00,70.69,70.69,70.57,70.59,8191.0,64.1121,64.1121,64.0032,64.0214,8191.0
2015-08-07 11:00:00,70.6,70.71,70.51,70.62,16242.0,64.0304,64.1302,63.9488,64.0486,16242.0
2015-08-07 11:05:00,70.59,70.68,70.58,70.67,19194.0,64.0214,64.103,64.0123,64.0939,19194.0
2015-08-07 11:10:00,70.64,70.69,70.55,70.6,14900.0,64.0667,64.1121,63.9851,64.0304,14900.0
2015-08-07 11:15:00,70.56,70.65,70.49,70.49,21342.0,63.9942,64.0758,63.9307,63.9307,21342.0
2015-08-07 11:20:00,70.49,70.55,70.45,70.54,14795.0,63.9307,63.9851,63.8944,63.976,14795.0
2015-08-07 11:25:00,70.53,70.53,70.35,70.36,20538.0,63.9669,63.9669,63.8037,63.8128,20538.0
2015-08-07 11:30:00,70.35,70.37,70.22,70.26,30421.0,63.8037,63.8218,63.6858,63.7221,30421.0
2015-08-07 11:35:00,70.26,70.27,70.14,70.14,16993.0,63.7221,63.7311,63.6132,63.6132,16993.0
2015-08-07 11:40:00,70.14,70.21,70.14,70.18,53924.0,63.6132,63.6767,63.6132,63.6495,53924.0
2015-08-07 11:45:00,70.18,70.24,70.16,70.16,33141.0,63.6495,63.7039,63.6314,63.6314,33141.0
2015-08-07 11:50:00,70.15,70.21,70.08,70.13,36304.0,63.6223,63.6767,63.5588,63.6042,36304.0
2015-08-07 11:55:00,70.14,70.16,70.07,70.15,35364.0,63.6132,63.6314,63.5497,63.6223,35364.0
2015-08-07 12:00:00,70.15,70.21,70.11,70.14,24059.0,63.6223,63.6767,63.586,63.6132,24059.0
2015-08-07 12:05:00,70.14,70.21,70.12,70.19,30410.0,63.6132,63.6767,63.5951,63.6586,30410.0
2015-08-07 12:10:00,70.19,70.24,70.15,70.17,26300.0,63.6586,63.7039,63.6223,63.6404,26300.0
2015-08-07 12:15:00,70.18,70.23,70.15,70.17,21264.0,63.6495,63.6949,63.6223,63.6404,21264.0
2015-08-07 12:20:00,70.17,70.2,70.1,70.2,14500.0,63.6404,63.6676,63.577,63.6676,14500.0
2015-08-07 12:25:00,70.2,70.27,70.2,70.22,22232.0,63.6676,63.7311,63.6676,63.6858,22232.0
2015-08-07 12:30:00,70.24,70.24,70.15,70.18,19409.0,63.7039,63.7039,63.6223,63.6495,19409.0
2015-08-07 12:35:00,70.18,70.23,70.14,70.23,23370.0,63.6495,63.6949,63.6132,63.6949,23370.0
2015-08-07 12:40:00,70.25,70.39,70.23,70.38,43322.0,63.713,63.84,63.6949,63.8309,43322.0
2015-08-07 12:45:00,70.38,70.41,70.37,70.39,28809.0,63.8309,63.8581,63.8218,63.84,28809.0
2015-08-07 12:50:00,70.4,70.49,70.39,70.42,22810.0,63.849,63.9307,63.84,63.8672,22810.0
2015-08-07 12:55:00,70.42,70.42,70.35,70.42,27300.0,63.8672,63.8672,63.8037,63.8672,27300.0
2015-08-07 13:00:00,70.43,70.45,70.39,70.43,60480.0,63.8762,63.8944,63.84,63.8762,60480.0
2015-08-07 13:05:00,70.44,70.46,70.41,70.43,23800.0,63.8853,63.9035,63.8581,63.8762,23800.0
2015-08-07 13:10:00,70.43,70.44,70.33,70.4,15600.0,63.8762,63.8853,63.7856,63.849,15600.0
2015-08-07 13:15:00,70.4,70.43,70.38,70.42,18255.0,63.849,63.8762,63.8309,63.8672,18255.0
2015-08-07 13:20:00,70.42,70.44,70.36,70.41,15940.0,63.8672,63.8853,63.8128,63.8581,15940.0
2015-08-07 13:25:00,70.42,70.42,70.32,70.39,21200.0,63.8672,63.8672,63.7765,63.84,21200.0
2015-08-07 13:30:00,70.39,70.43,70.38,70.42,30762.0,63.84,63.8762,63.8309,63.8672,30762.0
2015-08-07 13:35:00,70.43,70.5,70.43,70.48,16378.0,63.8762,63.9397,63.8762,63.9216,16378.0
2015-08-07 13:40:00,70.48,70.49,70.44,70.47,13400.0,63.9216,63.9307,63.8853,63.9125,13400.0
2015-08-07 13:45:00,70.46,70.53,70.45,70.45,47604.0,63.9035,63.9669,63.8944,63.8944,47604.0
2015-08-07 13:50:00,70.45,70.49,70.39,70.39,14201.0,63.8944,63.9307,63.84,63.84,14201.0
2015-08-07 13:55:00,70.4,70.45,70.37,70.44,11500.0,63.849,63.8944,63.8218,63.8853,11500.0
2015-08-07 14:00:00,70.44,70.45,70.4,70.43,15619.0,63.8853,63.8944,63.849,63.8762,15619.0
2015-08-07 14:05:00,70.43,70.55,70.39,70.51,30267.0,63.8762,63.9851,63.84,63.9488,30267.0
2015-08-07 14:10:00,70.52,70.66,70.51,70.61,64127.0,63.9579,64.0848,63.9488,64.0395,64127.0
2015-08-07 14:15:00,70.61,70.62,70.53,70.55,23634.0,64.0395,64.0486,63.9669,63.9851,23634.0
2015-08-07 14:20:00,70.53,70.59,70.51,70.57,12130.0,63.9669,64.0214,63.9488,64.0032,12130.0
2015-08-07 14:25:00,70.57,70.6,70.53,70.55,13250.0,64.0032,64.0304,63.9669,63.9851,13250.0
2015-08-07 14:30:00,70.56,70.65,70.56,70.62,14197.0,63.9942,64.0758,63.9942,64.0486,14197.0
2015-08-07 14:35:00,70.63,70.73,70.63,70.7,17000.0,64.0576,64.1483,64.0576,64.1211,17000.0
2015-08-07 14:40:00,70.7,70.71,70.66,70.66,24901.0,64.1211,64.1302,64.0848,64.0848,24901.0
2015-08-07 14:45:00,70.66,70.73,70.62,70.72,16611.0,64.0848,64.1483,64.0486,64.1393,16611.0
2015-08-07 14:50:00,70.73,70.86,70.73,70.82,46701.0,64.1483,64.2662,64.1483,64.23,46701.0
2015-08-07 14:55:00,70.81,70.93,70.81,70.92,46279.0,64.2209,64.3297,64.2209,64.3207,46279.0
2015-08-07 15:00:00,70.92,70.96,70.88,70.9,30515.0,64.3207,64.3569,64.2844,64.3025,30515.0
2015-08-07 15:05:00,70.92,70.92,70.84,70.89,14014.0,64.3207,64.3207,64.2481,64.2934,14014.0
2015-08-07 15:10:00,70.9,70.9,70.79,70.8,19906.0,64.3025,64.3025,64.2027,64.2118,19906.0
2015-08-07 15:15:00,70.81,70.96,70.8,70.93,28444.0,64.2209,64.3569,64.2118,64.3297,28444.0
2015-08-07 15:20:00,70.92,71.12,70.92,71.08,37092.0,64.3207,64.502,64.3207,64.4658,37092.0
2015-08-07 15:25:00,71.05,71.24,71.01,71.18,47261.0,64.4386,64.6109,64.4023,64.5565,47261.0
2015-08-07 15:30:00,71.17,71.31,71.17,71.26,56301.0,64.5474,64.6744,64.5474,64.629,56301.0
2015-08-07 15:35:00,71.25,71.28,71.19,71.28,55891.0,64.6199,64.6472,64.5655,64.6472,55891.0
2015-08-07 15:40:00,71.27,71.35,71.22,71.28,86029.0,64.6381,64.7106,64.5927,64.6472,86029.0
2015-08-07 15:45:00,71.27,71.31,71.23,71.26,74914.0,64.6381,64.6744,64.6018,64.629,74914.0
2015-08-07 15:50:00,71.25,71.33,71.21,71.3,75621.0,64.6199,64.6925,64.5837,64.6653,75621.0
2015-08-07 15:55:00,71.3,71.47,71.29,71.38,228176.0,64.6653,64.8195,64.6562,64.7378,228176.0
2015-08-10 09:30:00,72.15,72.23,71.97,72.16,35133.0,65.4362,65.5088,65.2729,65.4453,35133.0
2015-08-10 09:35:00,72.11,72.52,72.07,72.1,20154.0,65.3999,65.7718,65.3636,65.3908,20154.0
2015-08-10 09:40:00,72.07,72.16,71.86,72.09,33385.0,65.3636,65.4453,65.1732,65.3818,33385.0
2015-08-10 09:45:00,72.06,72.16,71.99,71.99,13952.0,65.3546,65.4453,65.2911,65.2911,13952.0
2015-08-10 09:50:00,72.0,72.22,72.0,72.13,14728.0,65.3002,65.4997,65.3002,65.4181,14728.0
2015-08-10 09:55:00,72.13,72.22,72.03,72.07,12639.0,65.4181,65.4997,65.3274,65.3636,12639.0
2015-08-10 10:00:00,72.1,72.7,71.9,72.31,97766.0,65.3908,65.935,65.2095,65.5813,97766.0
2015-08-10 10:05:00,72.3,72.34,72.23,72.24,10310.0,65.5722,65.6085,65.5088,65.5178,10310.0
2015-08-10 10:10:00,72.25,72.25,72.1,72.16,13000.0,65.5269,65.5269,65.3908,65.4453,13000.0
2015-08-10 10:15:00,72.17,72.2,72.06,72.1,43900.0,65.4543,65.4815,65.3546,65.3908,43900.0
2015-08-10 10:20:00,72.1,72.5,72.09,72.46,23715.0,65.3908,65.7536,65.3818,65.7173,23715.0
2015-08-10 10:25:00,72.45,72.47,72.32,72.34,13802.0,65.7083,65.7264,65.5904,65.6085,13802.0
2015-08-10 10:30:00,72.35,72.35,72.19,72.31,12755.0,65.6176,65.6176,65.4725,65.5813,12755.0
2015-08-10 10:35:00,72.31,72.31,72.2,72.24,10041.0,65.5813,65.5813,65.4815,65.5178,10041.0
2015-08-10 10:40:00,72.23,72.35,72.19,72.33,7400.0,65.5088,65.6176,65.4725,65.5994,7400.0
2015-08-10 10:45:00,72.36,72.47,72.3,72.35,18832.0,65.6267,65.7264,65.5722,65.6176,18832.0
2015-08-10 10:50:00,72.36,72.36,72.23,72.24,9800.0,65.6267,65.6267,65.5088,65.5178,9800.0
2015-08-10 10:55:00,72.23,72.24,72.13,72.13,34596.0,65.5088,65.5178,65.4181,65.4181,34596.0
2015-08-10 11:00:00,72.15,72.33,72.12,72.31,62472.0,65.4362,65.5994,65.409,65.5813,62472.0
2015-08-10 11:05:00,72.31,72.43,72.29,72.43,12001.0,65.5813,65.6901,65.5632,65.6901,12001.0
2015-08-10 11:10:00,72.46,72.46,72.39,72.41,12977.0,65.7173,65.7173,65.6539,65.672,12977.0
2015-08-10 11:15:00,72.39,72.42,72.36,72.36,14770.0,65.6539,65.6811,65.6267,65.6267,14770.0
2015-08-10 11:20:00,72.35,72.41,72.33,72.35,10815.0,65.6176,65.672,65.5994,65.6176,10815.0
2015-08-10 11:25:00,72.35,72.38,72.25,72.35,20765.0,65.6176,65.6448,65.5269,65.6176,20765.0
2015-08-10 11:30:00,72.36,72.43,72.35,72.37,7600.0,65.6267,65.6901,65.6176,65.6357,7600.0
2015-08-10 11:35:00,72.36,72.44,72.33,72.37,11750.0,65.6267,65.6992,65.5994,65.6357,11750.0
2015-08-10 11:40:00,72.36,72.39,72.3,72.34,12600.0,65.6267,65.6539,65.5722,65.6085,12600.0
2015-08-10 11:45:00,72.35,72.4,72.35,72.38,13044.0,65.6176,65.6629,65.6176,65.6448,13044.0
2015-08-10 11:50:00,72.38,72.48,72.38,72.4,10100.0,65.6448,65.7355,65.6448,65.6629,10100.0
2015-08-10 11:55:00,72.39,72.4,72.35,72.39,10066.0,65.6539,65.6629,65.6176,65.6539,10066.0
2015-08-10 12:00:00,72.39,72.4,72.33,72.33,13811.0,65.6539,65.6629,65.5994,65.5994,13811.0
2015-08-10 12:05:00,72.33,72.36,72.29,72.36,5930.0,65.5994,65.6267,65.5632,65.6267,5930.0
2015-08-10 12:10:00,72.36,72.39,72.27,72.3,11326.0,65.6267,65.6539,65.545,65.5722,11326.0
2015-08-10 12:15:00,72.27,72.33,72.22,72.33,13153.0,65.545,65.5994,65.4997,65.5994,13153.0
2015-08-10 12:20:00,72.33,72.4,72.33,72.38,8400.0,65.5994,65.6629,65.5994,65.6448,8400.0
2015-08-10 12:25:00,72.38,72.4,72.31,72.32,10719.0,65.6448,65.6629,65.5813,65.5904,10719.0
2015-08-10 12:30:00,72.31,72.35,72.3,72.31,6414.0,65.5813,65.6176,65.5722,65.5813,6414.0
2015-08-10 12:35:00,72.31,72.35,72.3,72.35,13912.0,65.5813,65.6176,65.5722,65.6176,13912.0
2015-08-10 12:40:00,72.36,72.38,72.32,72.34,6401.0,65.6267,65.6448,65.5904,65.6085,6401.0
2015-08-10 12:45:00,72.33,72.38,72.3,72.33,9745.0,65.5994,65.6448,65.5722,65.5994,9745.0
2015-08-10 12:50:00,72.34,72.39,72.3,72.36,9230.0,65.6085,65.6539,65.5722,65.6267,9230.0
2015-08-10 12:55:00,72.37,72.41,72.36,72.41,9296.0,65.6357,65.672,65.6267,65.672,9296.0
2015-08-10 13:00:00,72.4,72.44,72.38,72.43,12333.0,65.6629,65.6992,65.6448,65.6901,12333.0
2015-08-10 13:05:00,72.43,72.48,72.43,72.46,10900.0,65.6901,65.7355,65.6901,65.7173,10900.0
2015-08-10 13:10:00,72.46,72.5,72.46,72.5,7300.0,65.7173,65.7536,65.7173,65.7536,7300.0
2015-08-10 13:15:00,72.49,72.57,72.48,72.56,15059.0,65.7446,65.8171,65.7355,65.808,15059.0
2015-08-10 13:20:00,72.56,72.62,72.54,72.55,8975.0,65.808,65.8625,65.7899,65.799,8975.0
2015-08-10 13:25:00,72.55,72.59,72.54,72.58,9008.0,65.799,65.8353,65.7899,65.8262,9008.0
2015-08-10 13:30:00,72.56,72.56,72.52,72.54,5750.0,65.808,65.808,65.7718,65.7899,5750.0
2015-08-10 13:35:00,72.52,72.53,72.5,72.52,15819.0,65.7718,65.7808,65.7536,65.7718,15819.0
2015-08-10 13:40:00,72.52,72.58,72.51,72.53,16487.0,65.7718,65.8262,65.7627,65.7808,16487.0
2015-08-10 13:45:00,72.52,72.55,72.49,72.54,12835.0,65.7718,65.799,65.7446,65.7899,12835.0
2015-08-10 13:50:00,72.53,72.54,72.49,72.49,5611.0,65.7808,65.7899,65.7446,65.7446,5611.0
2015-08-10 13:55:00,72.49,72.52,72.49,72.51,21790.0,65.7446,65.7718,65.7446,65.7627,21790.0
2015-08-10 14:00:00,72.51,72.53,72.47,72.49,14013.0,65.7627,65.7808,65.7264,65.7446,14013.0
2015-08-10 14:05:00,72.5,72.52,72.47,72.47,7172.0,65.7536,65.7718,65.7264,65.7264,7172.0
2015-08-10 14:10:00,72.47,72.51,72.47,72.51,6155.0,65.7264,65.7627,65.7264,65.7627,6155.0
2015-08-10 14:15:00,72.52,72.71,72.52,72.63,20446.0,65.7718,65.9441,65.7718,65.8715,20446.0
2015-08-10 14:20:00,72.63,72.67,72.63,72.66,10940.0,65.8715,65.9078,65.8715,65.8987,10940.0
2015-08-10 14:25:00,72.65,72.66,72.57,72.63,13316.0,65.8897,65.8987,65.8171,65.8715,13316.0
2015-08-10 14:30:00,72.62,72.68,72.58,72.68,16053.0,65.8625,65.9169,65.8262,65.9169,16053.0
2015-08-10 14:35:00,72.65,72.67,72.6,72.66,15049.0,65.8897,65.9078,65.8443,65.8987,15049.0
2015-08-10 14:40:00,72.65,72.66,72.59,72.66,8346.0,65.8897,65.8987,65.8353,65.8987,8346.0
2015-08-10 14:45:00,72.66,72.67,72.6,72.63,8922.0,65.8987,65.9078,65.8443,65.8715,8922.0
2015-08-10 14:50:00,72.63,72.68,72.62,72.66,12445.0,65.8715,65.9169,65.8625,65.8987,12445.0
2015-08-10 14:55:00,72.65,72.68,72.62,72.63,9768.0,65.8897,65.9169,65.8625,65.8715,9768.0
2015-08-10 15:00:00,72.62,72.66,72.61,72.66,22996.0,65.8625,65.8987,65.8534,65.8987,22996.0
2015-08-10 15:05:00,72.67,72.7,72.64,72.64,21380.0,65.9078,65.935,65.8806,65.8806,21380.0
2015-08-10 15:10:00,72.62,72.66,72.6,72.65,29470.0,65.8625,65.8987,65.8443,65.8897,29470.0
2015-08-10 15:15:00,72.65,72.65,72.55,72.55,14881.0,65.8897,65.8897,65.799,65.799,14881.0
2015-08-10 15:20:00,72.53,72.59,72.53,72.55,22751.0,65.7808,65.8353,65.7808,65.799,22751.0
2015-08-10 15:25:00,72.55,72.59,72.51,72.56,16800.0,65.799,65.8353,65.7627,65.808,16800.0
2015-08-10 15:30:00,72.58,72.66,72.57,72.62,37774.0,65.8262,65.8987,65.8171,65.8625,37774.0
2015-08-10 15:35:00,72.61,72.61,72.58,72.6,30855.0,65.8534,65.8534,65.8262,65.8443,30855.0
2015-08-10 15:40:00,72.6,72.64,72.56,72.62,36065.0,65.8443,65.8806,65.808,65.8625,36065.0
2015-08-10 15:45:00,72.62,72.67,72.6,72.65,52848.0,65.8625,65.9078,65.8443,65.8897,52848.0
2015-08-10 15:50:00,72.65,72.65,72.5,72.52,59374.0,65.8897,65.8897,65.7536,65.7718,59374.0
2015-08-10 15:55:00,72.53,72.58,72.52,72.55,81568.0,65.7808,65.8262,65.7718,65.799,81568.0
2015-08-11 09:30:00,72.03,72.27,71.8,72.2,46940.0,65.3274,65.545,65.1188,65.4815,46940.0
2015-08-11 09:35:00,72.2,72.24,72.0,72.1,52389.0,65.4815,65.5178,65.3002,65.3908,52389.0
2015-08-11 09:40:00,72.15,72.49,72.11,72.44,68984.0,65.4362,65.7446,65.3999,65.6992,68984.0
2015-08-11 09:45:00,72.43,72.44,72.16,72.34,12090.0,65.6901,65.6992,65.4453,65.6085,12090.0
2015-08-11 09:50:00,72.32,72.34,71.96,71.97,33344.0,65.5904,65.6085,65.2639,65.2729,33344.0
2015-08-11 09:55:00,71.98,72.12,71.92,72.1,29071.0,65.282,65.409,65.2276,65.3908,29071.0
2015-08-11 10:00:00,72.11,72.18,72.03,72.06,11880.0,65.3999,65.4634,65.3274,65.3546,11880.0
2015-08-11 10:05:00,72.03,72.19,72.02,72.19,8877.0,65.3274,65.4725,65.3183,65.4725,8877.0
2015-08-11 10:10:00,72.18,72.24,72.13,72.23,12885.0,65.4634,65.5178,65.4181,65.5088,12885.0
2015-08-11 10:15:00,72.24,72.37,72.22,72.34,21699.0,65.5178,65.6357,65.4997,65.6085,21699.0
2015-08-11 10:20:00,72.34,72.4,72.27,72.33,5657.0,65.6085,65.6629,65.545,65.5994,5657.0
2015-08-11 10:25:00,72.38,72.5,72.34,72.42,23838.0,65.6448,65.7536,65.6085,65.6811,23838.0
2015-08-11 10:30:00,72.39,72.39,72.29,72.35,11103.0,65.6539,65.6539,65.5632,65.6176,11103.0
2015-08-11 10:35:00,72.35,72.41,72.21,72.24,13701.0,65.6176,65.672,65.4906,65.5178,13701.0
2015-08-11 10:40:00,72.23,72.41,72.22,72.38,16707.0,65.5088,65.672,65.4997,65.6448,16707.0
2015-08-11 10:45:00,72.38,72.43,72.35,72.4,30484.0,65.6448,65.6901,65.6176,65.6629,30484.0
2015-08-11 10:50:00,72.39,72.4,72.16,72.16,16711.0,65.6539,65.6629,65.4453,65.4453,16711.0
2015-08-11 10:55:00,72.16,72.2,72.02,72.03,24103.0,65.4453,65.4815,65.3183,65.3274,24103.0
2015-08-11 11:00:00,72.03,72.16,72.02,72.08,23439.0,65.3274,65.4453,65.3183,65.3727,23439.0
2015-08-11 11:05:00,72.08,72.11,72.05,72.07,27863.0,65.3727,65.3999,65.3455,65.3636,27863.0
2015-08-11 11:10:00,72.07,72.29,72.07,72.24,84896.0,65.3636,65.5632,65.3636,65.5178,84896.0
2015-08-11 11:15:00,72.23,72.23,72.06,72.12,11815.0,65.5088,65.5088,65.3546,65.409,11815.0
2015-08-11 11:20:00,72.11,72.14,72.05,72.14,27887.0,65.3999,65.4271,65.3455,65.4271,27887.0
2015-08-11 11:25:00,72.14,72.15,72.05,72.09,25980.0,65.4271,65.4362,65.3455,65.3818,25980.0
2015-08-11 11:30:00,72.07,72.15,72.03,72.03,19727.0,65.3636,65.4362,65.3274,65.3274,19727.0
2015-08-11 11:35:00,72.02,72.02,71.95,72.0,22192.0,65.3183,65.3183,65.2548,65.3002,22192.0
2015-08-11 11:40:00,72.0,72.1,71.99,72.08,28149.0,65.3002,65.3908,65.2911,65.3727,28149.0
2015-08-11 11:45:00,72.08,72.11,72.03,72.03,37911.0,65.3727,65.3999,65.3274,65.3274,37911.0
2015-08-11 11:50:00,72.03,72.06,71.96,72.0,15854.0,65.3274,65.3546,65.2639,65.3002,15854.0
2015-08-11 11:55:00,72.0,72.0,71.91,71.99,10736.0,65.3002,65.3002,65.2185,65.2911,10736.0
2015-08-11 12:00:00,71.99,72.02,71.96,72.02,9858.0,65.2911,65.3183,65.2639,65.3183,9858.0
2015-08-11 12:05:00,72.01,72.06,72.01,72.06,9689.0,65.3092,65.3546,65.3092,65.3546,9689.0
2015-08-11 12:10:00,72.07,72.17,72.07,72.14,11844.0,65.3636,65.4543,65.3636,65.4271,11844.0
2015-08-11 12:15:00,72.11,72.14,72.09,72.12,11257.0,65.3999,65.4271,65.3818,65.409,11257.0
2015-08-11 12:20:00,72.11,72.14,72.04,72.05,10668.0,65.3999,65.4271,65.3364,65.3455,10668.0
2015-08-11 12:25:00,72.05,72.08,72.02,72.07,11033.0,65.3455,65.3727,65.3183,65.3636,11033.0
2015-08-11 12:30:00,72.07,72.07,72.04,72.07,12333.0,65.3636,65.3636,65.3364,65.3636,12333.0
2015-08-11 12:35:00,72.06,72.06,71.94,71.96,11058.0,65.3546,65.3546,65.2457,65.2639,11058.0
2015-08-11 12:40:00,71.96,71.96,71.87,71.89,8446.0,65.2639,65.2639,65.1823,65.2004,8446.0
2015-08-11 12:45:00,71.89,71.97,71.87,71.96,8072.0,65.2004,65.2729,65.1823,65.2639,8072.0
2015-08-11 12:50:00,71.94,71.96,71.9,71.94,8201.0,65.2457,65.2639,65.2095,65.2457,8201.0
2015-08-11 12:55:00,71.93,71.93,71.87,71.88,10112.0,65.2367,65.2367,65.1823,65.1913,10112.0
2015-08-11 13:00:00,71.88,71.91,71.8,71.81,7800.0,65.1913,65.2185,65.1188,65.1278,7800.0
2015-08-11 13:05:00,71.8,71.8,71.7,71.76,12050.0,65.1188,65.1188,65.0281,65.0825,12050.0
2015-08-11 13:10:00,71.75,71.78,71.71,71.78,14271.0,65.0734,65.1006,65.0371,65.1006,14271.0
2015-08-11 13:15:00,71.77,71.79,71.7,71.71,7108.0,65.0916,65.1097,65.0281,65.0371,7108.0
2015-08-11 13:20:00,71.72,71.8,71.68,71.8,18240.0,65.0462,65.1188,65.0099,65.1188,18240.0
2015-08-11 13:25:00,71.79,71.82,71.75,71.78,14149.0,65.1097,65.1369,65.0734,65.1006,14149.0
2015-08-11 13:30:00,71.77,71.78,71.75,71.76,5499.0,65.0916,65.1006,65.0734,65.0825,5499.0
2015-08-11 13:35:00,71.76,71.93,71.74,71.92,19570.0,65.0825,65.2367,65.0643,65.2276,19570.0
2015-08-11 13:40:00,71.92,71.95,71.9,71.9,11739.0,65.2276,65.2548,65.2095,65.2095,11739.0
2015-08-11 13:45:00,71.89,71.92,71.82,71.88,16380.0,65.2004,65.2276,65.1369,65.1913,16380.0
2015-08-11 13:50:00,71.88,71.96,71.87,71.95,27440.0,65.1913,65.2639,65.1823,65.2548,27440.0
2015-08-11 13:55:00,71.97,72.0,71.92,71.96,22788.0,65.2729,65.3002,65.2276,65.2639,22788.0
2015-08-11 14:00:00,71.97,72.04,71.96,72.02,47849.0,65.2729,65.3364,65.2639,65.3183,47849.0
2015-08-11 14:05:00,72.01,72.19,71.99,72.13,42617.0,65.3092,65.4725,65.2911,65.4181,42617.0
2015-08-11 14:10:00,72.12,72.12,71.97,71.99,14164.0,65.409,65.409,65.2729,65.2911,14164.0
2015-08-11 14:15:00,71.98,72.1,71.98,72.03,27961.0,65.282,65.3908,65.282,65.3274,27961.0
2015-08-11 14:20:00,72.04,72.18,72.04,72.15,30829.0,65.3364,65.4634,65.3364,65.4362,30829.0
2015-08-11 14:25:00,72.14,72.23,72.11,72.19,20825.0,65.4271,65.5088,65.3999,65.4725,20825.0
2015-08-11 14:30:00,72.19,72.24,72.07,72.07,18631.0,65.4725,65.5178,65.3636,65.3636,18631.0
2015-08-11 14:35:00,72.05,72.14,72.0,72.09,15220.0,65.3455,65.4271,65.3002,65.3818,15220.0
2015-08-11 14:40:00,72.08,72.13,72.08,72.11,9379.0,65.3727,65.4181,65.3727,65.3999,9379.0
2015-08-11 14:45:00,72.09,72.15,72.03,72.04,8675.0,65.3818,65.4362,65.3274,65.3364,8675.0
2015-08-11 14:50:00,72.04,72.07,71.98,72.07,11271.0,65.3364,65.3636,65.282,65.3636,11271.0
2015-08-11 14:55:00,72.08,72.18,72.07,72.15,15442.0,65.3727,65.4634,65.3636,65.4362,15442.0
2015-08-11 15:00:00,72.14,72.19,72.07,72.13,14604.0,65.4271,65.4725,65.3636,65.4181,14604.0
2015-08-11 15:05:00,72.13,72.19,72.1,72.1,10246.0,65.4181,65.4725,65.3908,65.3908,10246.0
2015-08-11 15:10:00,72.07,72.19,72.07,72.18,16558.0,65.3636,65.4725,65.3636,65.4634,16558.0
2015-08-11 15:15:00,72.2,72.2,72.1,72.19,18553.0,65.4815,65.4815,65.3908,65.4725,18553.0
2015-08-11 15:20:00,72.17,72.17,72.1,72.14,13310.0,65.4543,65.4543,65.3908,65.4271,13310.0
2015-08-11 15:25:00,72.13,72.15,72.09,72.1,17179.0,65.4181,65.4362,65.3818,65.3908,17179.0
2015-08-11 15:30:00,72.1,72.14,72.05,72.11,19901.0,65.3908,65.4271,65.3455,65.3999,19901.0
2015-08-11 15:35:00,72.13,72.2,72.1,72.18,19791.0,65.4181,65.4815,65.3908,65.4634,19791.0
2015-08-11 15:40:00,72.17,72.18,72.09,72.14,28714.0,65.4543,65.4634,65.3818,65.4271,28714.0
2015-08-11 15:45:00,72.13,72.2,72.08,72.1,34750.0,65.4181,65.4815,65.3727,65.3908,34750.0
2015-08-11 15:50:00,72.09,72.19,72.04,72.15,43156.0,65.3818,65.4725,65.3364,65.4362,43156.0
2015-08-11 15:55:00,72.15,72.2,72.12,72.15,86957.0,65.4362,65.4815,65.409,65.4362,86957.0
2015-08-12 09:30:00,71.13,71.29,70.79,70.79,80662.0,64.5111,64.6562,64.2027,64.2027,80662.0
2015-08-12 09:35:00,70.9,71.09,70.83,71.08,97376.0,64.3025,64.4748,64.239,64.4658,97376.0
2015-08-12 09:40:00,71.06,71.4,70.99,71.28,98392.0,64.4476,64.756,64.3841,64.6472,98392.0
2015-08-12 09:45:00,71.29,71.29,70.87,70.89,49336.0,64.6562,64.6562,64.2753,64.2934,49336.0
2015-08-12 09:50:00,70.87,71.02,70.64,71.0,58263.0,64.2753,64.4113,64.0667,64.3932,58263.0
2015-08-12 09:55:00,71.0,71.01,70.69,70.79,51484.0,64.3932,64.4023,64.1121,64.2027,51484.0
2015-08-12 10:00:00,70.8,70.88,70.7,70.77,46555.0,64.2118,64.2844,64.1211,64.1846,46555.0
2015-08-12 10:05:00,70.77,70.78,70.39,70.41,37003.0,64.1846,64.1937,63.84,63.8581,37003.0
2015-08-12 10:10:00,70.41,70.72,70.4,70.68,62325.0,63.8581,64.1393,63.849,64.103,62325.0
2015-08-12 10:15:00,70.67,70.68,70.43,70.51,35250.0,64.0939,64.103,63.8762,63.9488,35250.0
2015-08-12 10:20:00,70.54,70.58,70.27,70.29,28681.0,63.976,64.0123,63.7311,63.7493,28681.0
2015-08-12 10:25:00,70.33,70.49,70.26,70.47,15478.0,63.7856,63.9307,63.7221,63.9125,15478.0
2015-08-12 10:30:00,70.49,70.73,70.43,70.72,24967.0,63.9307,64.1483,63.8762,64.1393,24967.0
2015-08-12 10:35:00,70.72,70.84,70.69,70.84,32236.0,64.1393,64.2481,64.1121,64.2481,32236.0
2015-08-12 10:40:00,70.84,70.84,70.69,70.69,15371.0,64.2481,64.2481,64.1121,64.1121,15371.0
2015-08-12 10:45:00,70.68,70.72,70.65,70.72,34331.0,64.103,64.1393,64.0758,64.1393,34331.0
2015-08-12 10:50:00,70.71,70.87,70.63,70.69,99873.0,64.1302,64.2753,64.0576,64.1121,99873.0
2015-08-12 10:55:00,70.66,70.74,70.66,70.7,25265.0,64.0848,64.1574,64.0848,64.1211,25265.0
2015-08-12 11:00:00,70.71,70.93,70.71,70.9,33717.0,64.1302,64.3297,64.1302,64.3025,33717.0
2015-08-12 11:05:00,70.88,70.95,70.8,70.8,29387.0,64.2844,64.3479,64.2118,64.2118,29387.0
2015-08-12 11:10:00,70.8,70.86,70.71,70.77,32740.0,64.2118,64.2662,64.1302,64.1846,32740.0
2015-08-12 11:15:00,70.77,70.91,70.77,70.83,28329.0,64.1846,64.3116,64.1846,64.239,28329.0
2015-08-12 11:20:00,70.83,70.89,70.79,70.88,26165.0,64.239,64.2934,64.2027,64.2844,26165.0
2015-08-12 11:25:00,70.87,71.0,70.86,70.92,35354.0,64.2753,64.3932,64.2662,64.3207,35354.0
2015-08-12 11:30:00,70.9,70.9,70.79,70.87,80323.0,64.3025,64.3025,64.2027,64.2753,80323.0
2015-08-12 11:35:00,70.87,70.89,70.73,70.8,22846.0,64.2753,64.2934,64.1483,64.2118,22846.0
2015-08-12 11:40:00,70.8,70.83,70.68,70.68,9266.0,64.2118,64.239,64.103,64.103,9266.0
2015-08-12 11:45:00,70.68,70.82,70.67,70.82,11950.0,64.103,64.23,64.0939,64.23,11950.0
2015-08-12 11:50:00,70.83,71.0,70.83,70.94,38127.0,64.239,64.3932,64.239,64.3388,38127.0
2015-08-12 11:55:00,70.94,70.96,70.84,70.86,35454.0,64.3388,64.3569,64.2481,64.2662,35454.0
2015-08-12 12:00:00,70.86,70.88,70.76,70.88,19700.0,64.2662,64.2844,64.1755,64.2844,19700.0
2015-08-12 12:05:00,70.86,70.91,70.81,70.9,19160.0,64.2662,64.3116,64.2209,64.3025,19160.0
2015-08-12 12:10:00,70.89,70.98,70.88,70.93,33839.0,64.2934,64.3751,64.2844,64.3297,33839.0
2015-08-12 12:15:00,70.94,71.14,70.91,71.13,60766.0,64.3388,64.5202,64.3116,64.5111,60766.0
2015-08-12 12:20:00,71.11,71.2,71.08,71.15,48427.0,64.493,64.5746,64.4658,64.5292,48427.0
2015-08-12 12:25:00,71.15,71.28,71.1,71.25,14412.0,64.5292,64.6472,64.4839,64.6199,14412.0
2015-08-12 12:30:00,71.28,71.52,71.21,71.48,27221.0,64.6472,64.8648,64.5837,64.8285,27221.0
2015-08-12 12:35:00,71.49,71.57,71.32,71.36,11110.0,64.8376,64.9102,64.6834,64.7197,11110.0
2015-08-12 12:40:00,71.36,71.37,71.29,71.36,7656.0,64.7197,64.7288,64.6562,64.7197,7656.0
2015-08-12 12:45:00,71.36,71.41,71.28,71.29,15403.0,64.7197,64.7651,64.6472,64.6562,15403.0
2015-08-12 12:50:00,71.29,71.4,71.25,71.39,14689.0,64.6562,64.756,64.6199,64.7469,14689.0
2015-08-12 12:55:00,71.38,71.45,71.3,71.38,22100.0,64.7378,64.8013,64.6653,64.7378,22100.0
2015-08-12 13:00:00,71.39,71.57,71.37,71.54,10308.0,64.7469,64.9102,64.7288,64.883,10308.0
2015-08-12 13:05:00,71.53,71.64,71.5,71.56,8000.0,64.8739,64.9737,64.8467,64.9011,8000.0
2015-08-12 13:10:00,71.54,71.57,71.42,71.45,9300.0,64.883,64.9102,64.7741,64.8013,9300.0
2015-08-12 13:15:00,71.47,71.57,71.41,71.55,14015.0,64.8195,64.9102,64.7651,64.892,14015.0
2015-08-12 13:20:00,71.54,71.73,71.53,71.73,29388.0,64.883,65.0553,64.8739,65.0553,29388.0
2015-08-12 13:25:00,71.72,71.77,71.6,71.6,22290.0,65.0462,65.0916,64.9374,64.9374,22290.0
2015-08-12 13:30:00,71.57,71.63,71.56,71.61,10757.0,64.9102,64.9646,64.9011,64.9464,10757.0
2015-08-12 13:35:00,71.61,71.69,71.56,71.65,44238.0,64.9464,65.019,64.9011,64.9827,44238.0
2015-08-12 13:40:00,71.66,71.84,71.66,71.84,18844.0,64.9918,65.155,64.9918,65.155,18844.0
2015-08-12 13:45:00,71.85,71.98,71.76,71.95,14544.0,65.1641,65.282,65.0825,65.2548,14544.0
2015-08-12 13:50:00,71.94,72.04,71.9,72.0,15189.0,65.2457,65.3364,65.2095,65.3002,15189.0
2015-08-12 13:55:00,72.03,72.05,71.97,72.02,9157.0,65.3274,65.3455,65.2729,65.3183,9157.0
2015-08-12 14:00:00,72.02,72.1,71.98,71.98,40783.0,65.3183,65.3908,65.282,65.282,40783.0
2015-08-12 14:05:00,71.98,72.03,71.94,72.0,31364.0,65.282,65.3274,65.2457,65.3002,31364.0
2015-08-12 14:10:00,72.03,72.09,71.98,72.05,17841.0,65.3274,65.3818,65.282,65.3455,17841.0
2015-08-12 14:15:00,72.05,72.06,71.98,72.0,10331.0,65.3455,65.3546,65.282,65.3002,10331.0
2015-08-12 14:20:00,71.99,72.09,71.94,71.98,13246.0,65.2911,65.3818,65.2457,65.282,13246.0
2015-08-12 14:25:00,71.97,71.97,71.8,71.87,8724.0,65.2729,65.2729,65.1188,65.1823,8724.0
2015-08-12 14:30:00,71.89,71.94,71.81,71.83,7871.0,65.2004,65.2457,65.1278,65.146,7871.0
2015-08-12 14:35:00,71.83,72.07,71.83,72.02,13672.0,65.146,65.3636,65.146,65.3183,13672.0
2015-08-12 14:40:00,72.01,72.16,72.0,72.11,11855.0,65.3092,65.4453,65.3002,65.3999,11855.0
2015-08-12 14:45:00,72.11,72.18,72.09,72.15,10410.0,65.3999,65.4634,65.3818,65.4362,10410.0
2015-08-12 14:50:00,72.14,72.18,72.03,72.18,18602.0,65.4271,65.4634,65.3274,65.4634,18602.0
2015-08-12 14:55:00,72.17,72.19,72.06,72.17,17428.0,65.4543,65.4725,65.3546,65.4543,17428.0
2015-08-12 15:00:00,72.16,72.26,72.12,72.12,18494.0,65.4453,65.536,65.409,65.409,18494.0
2015-08-12 15:05:00,72.13,72.23,72.12,72.18,12556.0,65.4181,65.5088,65.409,65.4634,12556.0
2015-08-12 15:10:00,72.19,72.2,72.05,72.16,21823.0,65.4725,65.4815,65.3455,65.4453,21823.0
2015-08-12 15:15:00,72.15,72.17,72.07,72.16,22437.0,65.4362,65.4543,65.3636,65.4453,22437.0
2015-08-12 15:20:00,72.16,72.28,72.1,72.26,15568.0,65.4453,65.5541,65.3908,65.536,15568.0
2015-08-12 15:25:00,72.25,72.37,72.23,72.31,23745.0,65.5269,65.6357,65.5088,65.5813,23745.0
2015-08-12 15:30:00,72.31,72.4,72.24,72.37,25253.0,65.5813,65.6629,65.5178,65.6357,25253.0
2015-08-12 15:35:00,72.36,72.37,72.25,72.26,25234.0,65.6267,65.6357,65.5269,65.536,25234.0
2015-08-12 15:40:00,72.26,72.27,72.18,72.2,26894.0,65.536,65.545,65.4634,65.4815,26894.0
2015-08-12 15:45:00,72.2,72.24,72.13,72.15,37244.0,65.4815,65.5178,65.4181,65.4362,37244.0
2015-08-12 15:50:00,72.15,72.25,72.13,72.19,55558.0,65.4362,65.5269,65.4181,65.4725,55558.0
2015-08-12 15:55:00,72.17,72.31,72.17,72.27,145876.0,65.4543,65.5813,65.4543,65.545,145876.0
2015-08-13 09:30:00,71.81,72.6,71.64,72.31,36566.0,65.1278,65.8443,64.9737,65.5813,36566.0
2015-08-13 09:35:00,72.34,72.35,71.73,71.75,24713.0,65.6085,65.6176,65.0553,65.0734,24713.0
2015-08-13 09:40:00,71.74,71.83,71.61,71.66,17021.0,65.0643,65.146,64.9464,64.9918,17021.0
2015-08-13 09:45:00,71.64,71.92,71.63,71.75,12130.0,64.9737,65.2276,64.9646,65.0734,12130.0
2015-08-13 09:50:00,71.76,71.95,71.76,71.95,19286.0,65.0825,65.2548,65.0825,65.2548,19286.0
2015-08-13 09:55:00,71.96,72.3,71.93,72.27,49364.0,65.2639,65.5722,65.2367,65.545,49364.0
2015-08-13 10:00:00,72.25,72.3,72.1,72.17,106631.0,65.5269,65.5722,65.3908,65.4543,106631.0
2015-08-13 10:05:00,72.17,72.41,72.13,72.39,11800.0,65.4543,65.672,65.4181,65.6539,11800.0
2015-08-13 10:10:00,72.4,72.48,72.2,72.22,16900.0,65.6629,65.7355,65.4815,65.4997,16900.0
2015-08-13 10:15:00,72.21,72.39,72.19,72.39,28958.0,65.4906,65.6539,65.4725,65.6539,28958.0
2015-08-13 10:20:00,72.34,72.38,72.23,72.3,9386.0,65.6085,65.6448,65.5088,65.5722,9386.0
2015-08-13 10:25:00,72.3,72.32,72.24,72.29,13201.0,65.5722,65.5904,65.5178,65.5632,13201.0
2015-08-13 10:30:00,72.26,72.5,72.24,72.42,18407.0,65.536,65.7536,65.5178,65.6811,18407.0
2015-08-13 10:35:00,72.43,72.75,72.41,72.67,25321.0,65.6901,65.9804,65.672,65.9078,25321.0
2015-08-13 10:40:00,72.64,72.65,72.54,72.57,12257.0,65.8806,65.8897,65.7899,65.8171,12257.0
2015-08-13 10:45:00,72.59,72.66,72.53,72.53,21799.0,65.8353,65.8987,65.7808,65.7808,21799.0
2015-08-13 10:50:00,72.53,72.53,72.43,72.45,6900.0,65.7808,65.7808,65.6901,65.7083,6900.0
2015-08-13 10:55:00,72.45,72.47,72.25,72.27,22858.0,65.7083,65.7264,65.5269,65.545,22858.0
2015-08-13 11:00:00,72.28,72.37,72.23,72.28,6540.0,65.5541,65.6357,65.5088,65.5541,6540.0
2015-08-13 11:05:00,72.28,72.28,71.98,72.01,10542.0,65.5541,65.5541,65.282,65.3092,10542.0
2015-08-13 11:10:00,72.01,72.1,71.95,72.08,15423.0,65.3092,65.3908,65.2548,65.3727,15423.0
2015-08-13 11:15:00,72.08,72.26,72.08,72.26,8211.0,65.3727,65.536,65.3727,65.536,8211.0
2015-08-13 11:20:00,72.19,72.19,72.11,72.15,3040.0,65.4725,65.4725,65.3999,65.4362,3040.0
2015-08-13 11:25:00,72.12,72.13,72.03,72.05,19325.0,65.409,65.4181,65.3274,65.3455,19325.0
2015-08-13 11:30:00,72.06,72.06,71.99,72.06,8300.0,65.3546,65.3546,65.2911,65.3546,8300.0
2015-08-13 11:35:00,72.06,72.07,71.95,71.99,27447.0,65.3546,65.3636,65.2548,65.2911,27447.0
2015-08-13 11:40:00,72.0,72.2,71.99,72.17,10700.0,65.3002,65.4815,65.2911,65.4543,10700.0
2015-08-13 11:45:00,72.17,72.21,72.13,72.2,8346.0,65.4543,65.4906,65.4181,65.4815,8346.0
2015-08-13 11:50:00,72.18,72.24,72.14,72.15,7932.0,65.4634,65.5178,65.4271,65.4362,7932.0
2015-08-13 11:55:00,72.14,72.18,72.01,72.1,12501.0,65.4271,65.4634,65.3092,65.3908,12501.0
2015-08-13 12:00:00,72.11,72.19,72.09,72.15,12726.0,65.3999,65.4725,65.3818,65.4362,12726.0
2015-08-13 12:05:00,72.14,72.27,72.14,72.24,18658.0,65.4271,65.545,65.4271,65.5178,18658.0
2015-08-13 12:10:00,72.23,72.34,72.22,72.25,14047.0,65.5088,65.6085,65.4997,65.5269,14047.0
2015-08-13 12:15:00,72.27,72.27,72.08,72.12,4600.0,65.545,65.545,65.3727,65.409,4600.0
2015-08-13 12:20:00,72.11,72.15,72.1,72.11,5500.0,65.3999,65.4362,65.3908,65.3999,5500.0
2015-08-13 12:25:00,72.11,72.28,72.11,72.25,10771.0,65.3999,65.5541,65.3999,65.5269,10771.0
2015-08-13 12:30:00,72.25,72.31,72.23,72.3,12646.0,65.5269,65.5813,65.5088,65.5722,12646.0
2015-08-13 12:35:00,72.29,72.3,72.19,72.22,24299.0,65.5632,65.5722,65.4725,65.4997,24299.0
2015-08-13 12:40:00,72.23,72.25,72.2,72.25,27184.0,65.5088,65.5269,65.4815,65.5269,27184.0
2015-08-13 12:45:00,72.26,72.32,72.26,72.31,8300.0,65.536,65.5904,65.536,65.5813,8300.0
2015-08-13 12:50:00,72.31,72.46,72.3,72.42,16492.0,65.5813,65.7173,65.5722,65.6811,16492.0
2015-08-13 12:55:00,72.4,72.42,72.34,72.34,18130.0,65.6629,65.6811,65.6085,65.6085,18130.0
2015-08-13 13:00:00,72.32,72.41,72.32,72.41,4163.0,65.5904,65.672,65.5904,65.672,4163.0
2015-08-13 13:05:00,72.41,72.43,72.37,72.38,2800.0,65.672,65.6901,65.6357,65.6448,2800.0
2015-08-13 13:10:00,72.36,72.4,72.31,72.39,10156.0,65.6267,65.6629,65.5813,65.6539,10156.0
2015-08-13 13:15:00,72.39,72.47,72.38,72.4,14723.0,65.6539,65.7264,65.6448,65.6629,14723.0
2015-08-13 13:20:00,72.48,72.5,72.47,72.49,19066.0,65.7355,65.7536,65.7264,65.7446,19066.0
2015-08-13 13:25:00,72.49,72.5,72.47,72.49,12837.0,65.7446,65.7536,65.7264,65.7446,12837.0
2015-08-13 13:30:00,72.48,72.5,72.46,72.47,16760.0,65.7355,65.7536,65.7173,65.7264,16760.0
2015-08-13 13:35:00,72.46,72.47,72.42,72.47,4739.0,65.7173,65.7264,65.6811,65.7264,4739.0
2015-08-13 13:40:00,72.47,72.48,72.45,72.45,5929.0,65.7264,65.7355,65.7083,65.7083,5929.0
2015-08-13 13:45:00,72.46,72.5,72.46,72.48,7376.0,65.7173,65.7536,65.7173,65.7355,7376.0
2015-08-13 13:50:00,72.46,72.46,72.33,72.38,6537.0,65.7173,65.7173,65.5994,65.6448,6537.0
2015-08-13 13:55:00,72.39,72.42,72.38,72.42,6091.0,65.6539,65.6811,65.6448,65.6811,6091.0
2015-08-13 14:00:00,72.43,72.48,72.41,72.42,3614.0,65.6901,65.7355,65.672,65.6811,3614.0
2015-08-13 14:05:00,72.41,72.44,72.36,72.44,5453.0,65.672,65.6992,65.6267,65.6992,5453.0
2015-08-13 14:10:00,72.47,72.5,72.46,72.5,6197.0,65.7264,65.7536,65.7173,65.7536,6197.0
2015-08-13 14:15:00,72.49,72.5,72.45,72.47,2686.0,65.7446,65.7536,65.7083,65.7264,2686.0
2015-08-13 14:20:00,72.46,72.49,72.46,72.46,4313.0,65.7173,65.7446,65.7173,65.7173,4313.0
2015-08-13 14:25:00,72.47,72.49,72.44,72.47,5150.0,65.7264,65.7446,65.6992,65.7264,5150.0
2015-08-13 14:30:00,72.47,72.48,72.43,72.45,4400.0,65.7264,65.7355,65.6901,65.7083,4400.0
2015-08-13 14:35:00,72.46,72.46,72.4,72.4,8206.0,65.7173,65.7173,65.6629,65.6629,8206.0
2015-08-13 14:40:00,72.4,72.4,72.35,72.36,5302.0,65.6629,65.6629,65.6176,65.6267,5302.0
2015-08-13 14:45:00,72.36,72.43,72.34,72.42,13148.0,65.6267,65.6901,65.6085,65.6811,13148.0
2015-08-13 14:50:00,72.45,72.5,72.4,72.4,7687.0,65.7083,65.7536,65.6629,65.6629,7687.0
2015-08-13 14:55:00,72.39,72.42,72.38,72.42,6012.0,65.6539,65.6811,65.6448,65.6811,6012.0
2015-08-13 15:00:00,72.43,72.45,72.42,72.44,15223.0,65.6901,65.7083,65.6811,65.6992,15223.0
2015-08-13 15:05:00,72.43,72.44,72.37,72.38,25046.0,65.6901,65.6992,65.6357,65.6448,25046.0
2015-08-13 15:10:00,72.36,72.45,72.36,72.41,18012.0,65.6267,65.7083,65.6267,65.672,18012.0
2015-08-13 15:15:00,72.41,72.49,72.37,72.41,14804.0,65.672,65.7446,65.6357,65.672,14804.0
2015-08-13 15:20:00,72.38,72.41,72.36,72.38,32939.0,65.6448,65.672,65.6267,65.6448,32939.0
2015-08-13 15:25:00,72.37,72.39,72.35,72.35,21033.0,65.6357,65.6539,65.6176,65.6176,21033.0
2015-08-13 15:30:00,72.34,72.35,72.27,72.27,17218.0,65.6085,65.6176,65.545,65.545,17218.0
2015-08-13 15:35:00,72.28,72.31,72.2,72.28,28372.0,65.5541,65.5813,65.4815,65.5541,28372.0
2015-08-13 15:40:00,72.29,72.34,72.23,72.24,32928.0,65.5632,65.6085,65.5088,65.5178,32928.0
2015-08-13 15:45:00,72.23,72.35,72.23,72.31,32440.0,65.5088,65.6176,65.5088,65.5813,32440.0
2015-08-13 15:50:00,72.3,72.36,72.25,72.36,27680.0,65.5722,65.6267,65.5269,65.6267,27680.0
2015-08-13 15:55:00,72.35,72.36,72.28,72.31,51952.0,65.6176,65.6267,65.5541,65.5813,51952.0
2015-08-14 09:30:00,72.25,72.4,71.91,71.97,23915.0,65.5269,65.6629,65.2185,65.2729,23915.0
2015-08-14 09:35:00,71.97,72.1,71.78,71.83,11303.0,65.2729,65.3908,65.1006,65.146,11303.0
2015-08-14 09:40:00,71.82,72.1,71.75,72.05,11566.0,65.1369,65.3908,65.0734,65.3455,11566.0
2015-08-14 09:45:00,72.06,72.26,71.97,72.21,20539.0,65.3546,65.536,65.2729,65.4906,20539.0
2015-08-14 09:50:00,72.23,72.32,72.23,72.31,9200.0,65.5088,65.5904,65.5088,65.5813,9200.0
2015-08-14 09:55:00,72.27,72.27,72.13,72.23,8400.0,65.545,65.545,65.4181,65.5088,8400.0
2015-08-14 10:00:00,72.25,72.35,72.13,72.2,16203.0,65.5269,65.6176,65.4181,65.4815,16203.0
2015-08-14 10:05:00,72.19,72.23,72.03,72.03,27743.0,65.4725,65.5088,65.3274,65.3274,27743.0
2015-08-14 10:10:00,72.04,72.05,71.91,71.95,21195.0,65.3364,65.3455,65.2185,65.2548,21195.0
2015-08-14 10:15:00,71.93,72.04,71.91,72.01,16100.0,65.2367,65.3364,65.2185,65.3092,16100.0
2015-08-14 10:20:00,72.01,72.01,71.91,71.95,14680.0,65.3092,65.3092,65.2185,65.2548,14680.0
2015-08-14 10:25:00,71.92,71.99,71.9,71.98,14703.0,65.2276,65.2911,65.2095,65.282,14703.0
2015-08-14 10:30:00,71.99,72.05,71.97,72.0,8148.0,65.2911,65.3455,65.2729,65.3002,8148.0
2015-08-14 10:35:00,71.99,71.99,71.91,71.93,9550.0,65.2911,65.2911,65.2185,65.2367,9550.0
2015-08-14 10:40:00,71.94,71.96,71.78,71.79,19301.0,65.2457,65.2639,65.1006,65.1097,19301.0
2015-08-14 10:45:00,71.77,71.77,71.61,71.75,12010.0,65.0916,65.0916,64.9464,65.0734,12010.0
2015-08-14 10:50:00,71.77,71.85,71.75,71.79,15060.0,65.0916,65.1641,65.0734,65.1097,15060.0
2015-08-14 10:55:00,71.79,71.79,71.68,71.72,13157.0,65.1097,65.1097,65.0099,65.0462,13157.0
2015-08-14 11:00:00,71.68,71.75,71.63,71.66,14842.0,65.0099,65.0734,64.9646,64.9918,14842.0
2015-08-14 11:05:00,71.66,71.67,71.58,71.65,20017.0,64.9918,65.0009,64.9192,64.9827,20017.0
2015-08-14 11:10:00,71.63,71.66,71.54,71.55,16060.0,64.9646,64.9918,64.883,64.892,16060.0
2015-08-14 11:15:00,71.54,71.57,71.49,71.54,13039.0,64.883,64.9102,64.8376,64.883,13039.0
2015-08-14 11:20:00,71.56,71.62,71.53,71.56,30070.0,64.9011,64.9555,64.8739,64.9011,30070.0
2015-08-14 11:25:00,71.56,71.6,71.51,71.57,13635.0,64.9011,64.9374,64.8557,64.9102,13635.0
2015-08-14 11:30:00,71.56,71.56,71.44,71.52,10409.0,64.9011,64.9011,64.7923,64.8648,10409.0
2015-08-14 11:35:00,71.52,71.56,71.44,71.53,26926.0,64.8648,64.9011,64.7923,64.8739,26926.0
2015-08-14 11:40:00,71.54,71.56,71.5,71.56,17073.0,64.883,64.9011,64.8467,64.9011,17073.0
2015-08-14 11:45:00,71.55,71.55,71.5,71.5,18900.0,64.892,64.892,64.8467,64.8467,18900.0
2015-08-14 11:50:00,71.5,71.55,71.48,71.54,6100.0,64.8467,64.892,64.8285,64.883,6100.0
2015-08-14 11:55:00,71.53,71.55,71.5,71.5,7300.0,64.8739,64.892,64.8467,64.8467,7300.0
2015-08-14 12:00:00,71.5,71.66,71.5,71.65,48208.0,64.8467,64.9918,64.8467,64.9827,48208.0
2015-08-14 12:05:00,71.65,71.69,71.6,71.65,11469.0,64.9827,65.019,64.9374,64.9827,11469.0
2015-08-14 12:10:00,71.66,71.67,71.6,71.64,8200.0,64.9918,65.0009,64.9374,64.9737,8200.0
2015-08-14 12:15:00,71.64,71.72,71.62,71.69,14560.0,64.9737,65.0462,64.9555,65.019,14560.0
2015-08-14 12:20:00,71.69,71.7,71.6,71.6,7956.0,65.019,65.0281,64.9374,64.9374,7956.0
2015-08-14 12:25:00,71.61,71.77,71.6,71.77,16800.0,64.9464,65.0916,64.9374,65.0916,16800.0
2015-08-14 12:30:00,71.78,71.85,71.75,71.84,10207.0,65.1006,65.1641,65.0734,65.155,10207.0
2015-08-14 12:35:00,71.85,72.01,71.84,71.95,23014.0,65.1641,65.3092,65.155,65.2548,23014.0
2015-08-14 12:40:00,71.96,71.97,71.9,71.92,6900.0,65.2639,65.2729,65.2095,65.2276,6900.0
2015-08-14 12:45:00,71.92,71.93,71.81,71.82,7905.0,65.2276,65.2367,65.1278,65.1369,7905.0
2015-08-14 12:50:00,71.81,71.98,71.78,71.95,38371.0,65.1278,65.282,65.1006,65.2548,38371.0
2015-08-14 12:55:00,71.93,72.05,71.92,72.0,11300.0,65.2367,65.3455,65.2276,65.3002,11300.0
2015-08-14 13:00:00,72.0,72.03,71.98,72.01,9500.0,65.3002,65.3274,65.282,65.3092,9500.0
2015-08-14 13:05:00,72.01,72.02,71.98,72.0,10800.0,65.3092,65.3183,65.282,65.3002,10800.0
2015-08-14 13:10:00,72.0,72.16,71.99,72.16,16700.0,65.3002,65.4453,65.2911,65.4453,16700.0
2015-08-14 13:15:00,72.13,72.26,72.13,72.22,13994.0,65.4181,65.536,65.4181,65.4997,13994.0
2015-08-14 13:20:00,72.21,72.21,72.07,72.07,18216.0,65.4906,65.4906,65.3636,65.3636,18216.0
2015-08-14 13:25:00,72.09,72.18,72.06,72.18,9900.0,65.3818,65.4634,65.3546,65.4634,9900.0
2015-08-14 13:30:00,72.18,72.18,72.1,72.12,7311.0,65.4634,65.4634,65.3908,65.409,7311.0
2015-08-14 13:35:00,72.1,72.1,71.97,71.98,11700.0,65.3908,65.3908,65.2729,65.282,11700.0
2015-08-14 13:40:00,71.98,71.98,71.9,71.92,4861.0,65.282,65.282,65.2095,65.2276,4861.0
2015-08-14 13:45:00,71.91,71.91,71.79,71.83,11089.0,65.2185,65.2185,65.1097,65.146,11089.0
2015-08-14 13:50:00,71.83,71.84,71.79,71.84,6607.0,65.146,65.155,65.1097,65.155,6607.0
2015-08-14 13:55:00,71.86,71.88,71.8,71.88,7105.0,65.1732,65.1913,65.1188,65.1913,7105.0
2015-08-14 14:00:00,71.86,71.91,71.86,71.91,14014.0,65.1732,65.2185,65.1732,65.2185,14014.0
2015-08-14 14:05:00,71.94,71.94,71.84,71.87,5064.0,65.2457,65.2457,65.155,65.1823,5064.0
2015-08-14 14:10:00,71.87,71.97,71.87,71.97,5109.0,65.1823,65.2729,65.1823,65.2729,5109.0
2015-08-14 14:15:00,71.95,71.95,71.84,71.84,5700.0,65.2548,65.2548,65.155,65.155,5700.0
2015-08-14 14:20:00,71.86,71.91,71.85,71.9,8000.0,65.1732,65.2185,65.1641,65.2095,8000.0
2015-08-14 14:25:00,71.9,71.94,71.89,71.89,6156.0,65.2095,65.2457,65.2004,65.2004,6156.0
2015-08-14 14:30:00,71.88,71.95,71.82,71.92,10960.0,65.1913,65.2548,65.1369,65.2276,10960.0
2015-08-14 14:35:00,71.91,71.92,71.87,71.9,6800.0,65.2185,65.2276,65.1823,65.2095,6800.0
2015-08-14 14:40:00,71.89,71.93,71.88,71.89,6600.0,65.2004,65.2367,65.1913,65.2004,6600.0
2015-08-14 14:45:00,71.88,71.88,71.79,71.83,10100.0,65.1913,65.1913,65.1097,65.146,10100.0
2015-08-14 14:50:00,71.86,71.86,71.79,71.79,6500.0,65.1732,65.1732,65.1097,65.1097,6500.0
2015-08-14 14:55:00,71.79,71.85,71.78,71.81,8400.0,65.1097,65.1641,65.1006,65.1278,8400.0
2015-08-14 15:00:00,71.82,71.96,71.82,71.95,9752.0,65.1369,65.2639,65.1369,65.2548,9752.0
2015-08-14 15:05:00,71.95,72.01,71.91,71.97,9014.0,65.2548,65.3092,65.2185,65.2729,9014.0
2015-08-14 15:10:00,71.96,71.98,71.92,71.98,8813.0,65.2639,65.282,65.2276,65.282,8813.0
2015-08-14 15:15:00,71.98,72.01,71.95,71.99,15448.0,65.282,65.3092,65.2548,65.2911,15448.0
2015-08-14 15:20:00,71.98,72.02,71.95,71.96,11431.0,65.282,65.3183,65.2548,65.2639,11431.0
2015-08-14 15:25:00,71.96,71.98,71.92,71.95,13543.0,65.2639,65.282,65.2276,65.2548,13543.0
2015-08-14 15:30:00,71.94,71.98,71.92,71.94,18603.0,65.2457,65.282,65.2276,65.2457,18603.0
2015-08-14 15:35:00,71.95,71.95,71.89,71.89,15820.0,65.2548,65.2548,65.2004,65.2004,15820.0
2015-08-14 15:40:00,71.88,71.9,71.84,71.85,23992.0,65.1913,65.2095,65.155,65.1641,23992.0
2015-08-14 15:45:00,71.85,71.92,71.82,71.83,21775.0,65.1641,65.2276,65.1369,65.146,21775.0
2015-08-14 15:50:00,71.82,71.9,71.82,71.86,26045.0,65.1369,65.2095,65.1369,65.1732,26045.0
2015-08-14 15:55:00,71.88,71.88,71.81,71.84,62899.0,65.1913,65.1913,65.1278,65.155,62899.0
2015-08-17 09:30:00,71.6,71.78,71.48,71.6,24543.0,64.9374,65.1006,64.8285,64.9374,24543.0
2015-08-17 09:35:00,71.62,71.68,71.57,71.67,16162.0,64.9555,65.0099,64.9102,65.0009,16162.0
2015-08-17 09:40:00,71.67,71.68,71.46,71.61,11723.0,65.0009,65.0099,64.8104,64.9464,11723.0
2015-08-17 09:45:00,71.62,71.91,71.57,71.82,24892.0,64.9555,65.2185,64.9102,65.1369,24892.0
2015-08-17 09:50:00,71.8,71.93,71.76,71.9,10107.0,65.1188,65.2367,65.0825,65.2095,10107.0
2015-08-17 09:55:00,71.89,72.1,71.89,72.07,15015.0,65.2004,65.3908,65.2004,65.3636,15015.0
2015-08-17 10:00:00,72.06,72.07,71.96,71.98,26909.0,65.3546,65.3636,65.2639,65.282,26909.0
2015-08-17 10:05:00,71.99,72.08,71.98,72.05,14050.0,65.2911,65.3727,65.282,65.3455,14050.0
2015-08-17 10:10:00,72.07,72.38,72.07,72.38,23000.0,65.3636,65.6448,65.3636,65.6448,23000.0
2015-08-17 10:15:00,72.38,72.71,72.38,72.68,12811.0,65.6448,65.9441,65.6448,65.9169,12811.0
2015-08-17 10:20:00,72.67,72.69,72.62,72.66,7559.0,65.9078,65.9259,65.8625,65.8987,7559.0
2015-08-17 10:25:00,72.64,72.71,72.63,72.7,7600.0,65.8806,65.9441,65.8715,65.935,7600.0
2015-08-17 10:30:00,72.68,72.69,72.61,72.62,11200.0,65.9169,65.9259,65.8534,65.8625,11200.0
2015-08-17 10:35:00,72.61,72.61,72.41,72.41,19601.0,65.8534,65.8534,65.672,65.672,19601.0
2015-08-17 10:40:00,72.41,72.44,72.4,72.41,10710.0,65.672,65.6992,65.6629,65.672,10710.0
2015-08-17 10:45:00,72.43,72.69,72.43,72.62,14300.0,65.6901,65.9259,65.6901,65.8625,14300.0
2015-08-17 10:50:00,72.63,72.66,72.57,72.62,7253.0,65.8715,65.8987,65.8171,65.8625,7253.0
2015-08-17 10:55:00,72.64,72.84,72.64,72.83,10769.0,65.8806,66.062,65.8806,66.0529,10769.0
2015-08-17 11:00:00,72.85,73.11,72.77,72.94,68894.0,66.0711,66.3069,65.9985,66.1527,68894.0
2015-08-17 11:05:00,72.92,73.01,72.88,72.99,6408.0,66.1345,66.2162,66.0983,66.198,6408.0
2015-08-17 11:10:00,73.02,73.06,72.85,72.85,11258.0,66.2252,66.2615,66.0711,66.0711,11258.0
2015-08-17 11:15:00,72.87,72.9,72.85,72.89,8570.0,66.0892,66.1164,66.0711,66.1073,8570.0
2015-08-17 11:20:00,72.88,72.93,72.85,72.89,20654.0,66.0983,66.1436,66.0711,66.1073,20654.0
2015-08-17 11:25:00,72.9,72.99,72.9,72.94,15435.0,66.1164,66.198,66.1164,66.1527,15435.0
2015-08-17 11:30:00,72.93,72.94,72.83,72.86,20935.0,66.1436,66.1527,66.0529,66.0801,20935.0
2015-08-17 11:35:00,72.86,72.87,72.76,72.78,28335.0,66.0801,66.0892,65.9894,66.0076,28335.0
2015-08-17 11:40:00,72.76,72.78,72.7,72.7,11362.0,65.9894,66.0076,65.935,65.935,11362.0
2015-08-17 11:45:00,72.7,72.78,72.7,72.76,8868.0,65.935,66.0076,65.935,65.9894,8868.0
2015-08-17 11:50:00,72.77,72.78,72.63,72.64,16948.0,65.9985,66.0076,65.8715,65.8806,16948.0
2015-08-17 11:55:00,72.63,72.72,72.58,72.7,33172.0,65.8715,65.9532,65.8262,65.935,33172.0
2015-08-17 12:00:00,72.71,72.8,72.71,72.76,10527.0,65.9441,66.0257,65.9441,65.9894,10527.0
2015-08-17 12:05:00,72.78,72.9,72.78,72.9,6480.0,66.0076,66.1164,66.0076,66.1164,6480.0
2015-08-17 12:10:00,72.91,72.97,72.91,72.95,11175.0,66.1255,66.1799,66.1255,66.1618,11175.0
2015-08-17 12:15:00,72.95,73.0,72.86,72.86,6200.0,66.1618,66.2071,66.0801,66.0801,6200.0
2015-08-17 12:20:00,72.86,73.02,72.86,72.99,7200.0,66.0801,66.2252,66.0801,66.198,7200.0
2015-08-17 12:25:00,72.99,73.03,72.95,72.97,13238.0,66.198,66.2343,66.1618,66.1799,13238.0
2015-08-17 12:30:00,72.96,73.0,72.91,72.91,8118.0,66.1708,66.2071,66.1255,66.1255,8118.0
2015-08-17 12:35:00,72.91,72.92,72.85,72.89,12839.0,66.1255,66.1345,66.0711,66.1073,12839.0
2015-08-17 12:40:00,72.89,72.97,72.88,72.97,12700.0,66.1073,66.1799,66.0983,66.1799,12700.0
2015-08-17 12:45:00,72.96,73.01,72.96,72.99,15089.0,66.1708,66.2162,66.1708,66.198,15089.0
2015-08-17 12:50:00,72.98,73.01,72.95,73.01,10769.0,66.189,66.2162,66.1618,66.2162,10769.0
2015-08-17 12:55:00,73.01,73.06,73.01,73.06,16023.0,66.2162,66.2615,66.2162,66.2615,16023.0
2015-08-17 13:00:00,73.06,73.14,73.05,73.14,25438.0,66.2615,66.3341,66.2524,66.3341,25438.0
2015-08-17 13:05:00,73.15,73.15,73.11,73.14,11250.0,66.3431,66.3431,66.3069,66.3341,11250.0
2015-08-17 13:10:00,73.13,73.16,73.12,73.13,4970.0,66.325,66.3522,66.3159,66.325,4970.0
2015-08-17 13:15:00,73.13,73.16,73.08,73.08,11068.0,66.325,66.3522,66.2797,66.2797,11068.0
2015-08-17 13:20:00,73.07,73.07,73.01,73.04,7671.0,66.2706,66.2706,66.2162,66.2434,7671.0
2015-08-17 13:25:00,73.06,73.09,73.0,73.07,11528.0,66.2615,66.2887,66.2071,66.2706,11528.0
2015-08-17 13:30:00,73.06,73.09,73.02,73.05,8518.0,66.2615,66.2887,66.2252,66.2524,8518.0
2015-08-17 13:35:00,73.05,73.09,73.04,73.07,12475.0,66.2524,66.2887,66.2434,66.2706,12475.0
2015-08-17 13:40:00,73.07,73.14,73.07,73.11,12991.0,66.2706,66.3341,66.2706,66.3069,12991.0
2015-08-17 13:45:00,73.1,73.19,73.1,73.17,14280.0,66.2978,66.3794,66.2978,66.3613,14280.0
2015-08-17 13:50:00,73.18,73.22,73.17,73.22,16935.0,66.3704,66.4066,66.3613,66.4066,16935.0
2015-08-17 13:55:00,73.22,73.23,73.13,73.13,11063.0,66.4066,66.4157,66.325,66.325,11063.0
2015-08-17 14:00:00,73.14,73.14,73.1,73.12,5362.0,66.3341,66.3341,66.2978,66.3159,5362.0
2015-08-17 14:05:00,73.1,73.12,72.98,72.98,9880.0,66.2978,66.3159,66.189,66.189,9880.0
2015-08-17 14:10:00,72.98,73.02,72.97,73.01,7643.0,66.189,66.2252,66.1799,66.2162,7643.0
2015-08-17 14:15:00,72.99,72.99,72.89,72.93,5635.0,66.198,66.198,66.1073,66.1436,5635.0
2015-08-17 14:20:00,72.93,72.94,72.88,72.92,8133.0,66.1436,66.1527,66.0983,66.1345,8133.0
2015-08-17 14:25:00,72.92,72.94,72.86,72.86,6939.0,66.1345,66.1527,66.0801,66.0801,6939.0
2015-08-17 14:30:00,72.86,72.88,72.83,72.84,9685.0,66.0801,66.0983,66.0529,66.062,9685.0
2015-08-17 14:35:00,72.85,72.92,72.84,72.87,10561.0,66.0711,66.1345,66.062,66.0892,10561.0
2015-08-17 14:40:00,72.86,73.0,72.86,72.97,9732.0,66.0801,66.2071,66.0801,66.1799,9732.0
2015-08-17 14:45:00,72.96,72.96,72.87,72.89,5400.0,66.1708,66.1708,66.0892,66.1073,5400.0
2015-08-17 14:50:00,72.88,72.89,72.84,72.86,4108.0,66.0983,66.1073,66.062,66.0801,4108.0
2015-08-17 14:55:00,72.85,72.95,72.85,72.9,9874.0,66.0711,66.1618,66.0711,66.1164,9874.0
2015-08-17 15:00:00,72.9,72.94,72.87,72.93,11089.0,66.1164,66.1527,66.0892,66.1436,11089.0
2015-08-17 15:05:00,72.92,72.92,72.84,72.9,18874.0,66.1345,66.1345,66.062,66.1164,18874.0
2015-08-17 15:10:00,72.88,72.88,72.84,72.84,6103.0,66.0983,66.0983,66.062,66.062,6103.0
2015-08-17 15:15:00,72.84,72.85,72.8,72.83,11082.0,66.062,66.0711,66.0257,66.0529,11082.0
2015-08-17 15:20:00,72.84,72.85,72.82,72.84,7285.0,66.062,66.0711,66.0438,66.062,7285.0
2015-08-17 15:25:00,72.84,72.85,72.83,72.84,5251.0,66.062,66.0711,66.0529,66.062,5251.0
2015-08-17 15:30:00,72.85,72.92,72.84,72.89,15377.0,66.0711,66.1345,66.062,66.1073,15377.0
2015-08-17 15:35:00,72.89,72.91,72.83,72.85,11448.0,66.1073,66.1255,66.0529,66.0711,11448.0
2015-08-17 15:40:00,72.85,72.91,72.85,72.91,14556.0,66.0711,66.1255,66.0711,66.1255,14556.0
2015-08-17 15:45:00,72.91,72.93,72.86,72.86,15707.0,66.1255,66.1436,66.0801,66.0801,15707.0
2015-08-17 15:50:00,72.86,72.94,72.86,72.9,26408.0,66.0801,66.1527,66.0801,66.1164,26408.0
2015-08-17 15:55:00,72.9,72.98,72.89,72.93,43113.0,66.1164,66.189,66.1073,66.1436,43113.0
2015-08-18 09:30:00,72.91,72.91,72.55,72.79,48904.0,66.3539,66.3539,66.0262,66.2447,48904.0
2015-08-18 09:35:00,72.75,72.82,72.65,72.73,20490.0,66.2083,66.272,66.1173,66.1901,20490.0
2015-08-18 09:40:00,72.74,72.82,72.53,72.76,28129.0,66.1992,66.272,66.008,66.2174,28129.0
2015-08-18 09:45:00,72.75,72.89,72.74,72.86,16265.0,66.2083,66.3357,66.1992,66.3084,16265.0
2015-08-18 09:50:00,72.85,72.88,72.78,72.81,26061.0,66.2993,66.3266,66.2356,66.2629,26061.0
2015-08-18 09:55:00,72.8,72.81,72.71,72.71,5950.0,66.2538,66.2629,66.1719,66.1719,5950.0
2015-08-18 10:00:00,72.72,72.72,72.54,72.67,6809.0,66.181,66.181,66.0171,66.1355,6809.0
2015-08-18 10:05:00,72.69,72.83,72.68,72.77,12423.0,66.1537,66.2811,66.1446,66.2265,12423.0
2015-08-18 10:10:00,72.76,72.76,72.57,72.6,6950.0,66.2174,66.2174,66.0444,66.0717,6950.0
2015-08-18 10:15:00,72.6,72.72,72.58,72.72,15550.0,66.0717,66.181,66.0535,66.181,15550.0
2015-08-18 10:20:00,72.73,72.86,72.71,72.75,14403.0,66.1901,66.3084,66.1719,66.2083,14403.0
2015-08-18 10:25:00,72.69,72.69,72.55,72.59,8341.0,66.1537,66.1537,66.0262,66.0626,8341.0
2015-08-18 10:30:00,72.58,72.7,72.57,72.6,10510.0,66.0535,66.1628,66.0444,66.0717,10510.0
2015-08-18 10:35:00,72.6,72.62,72.5,72.59,5643.0,66.0717,66.0899,65.9807,66.0626,5643.0
2015-08-18 10:40:00,72.6,72.71,72.6,72.68,7500.0,66.0717,66.1719,66.0717,66.1446,7500.0
2015-08-18 10:45:00,72.68,72.8,72.67,72.8,11117.0,66.1446,66.2538,66.1355,66.2538,11117.0
2015-08-18 10:50:00,72.8,72.8,72.74,72.76,6700.0,66.2538,66.2538,66.1992,66.2174,6700.0
2015-08-18 10:55:00,72.75,72.82,72.75,72.75,6350.0,66.2083,66.272,66.2083,66.2083,6350.0
2015-08-18 11:00:00,72.75,72.77,72.63,72.65,9700.0,66.2083,66.2265,66.099,66.1173,9700.0
2015-08-18 11:05:00,72.65,72.7,72.61,72.69,6348.0,66.1173,66.1628,66.0808,66.1537,6348.0
2015-08-18 11:10:00,72.7,72.82,72.7,72.8,9100.0,66.1628,66.272,66.1628,66.2538,9100.0
2015-08-18 11:15:00,72.78,72.79,72.72,72.73,4830.0,66.2356,66.2447,66.181,66.1901,4830.0
2015-08-18 11:20:00,72.72,72.74,72.57,72.57,7817.0,66.181,66.1992,66.0444,66.0444,7817.0
2015-08-18 11:25:00,72.55,72.65,72.54,72.57,13943.0,66.0262,66.1173,66.0171,66.0444,13943.0
2015-08-18 11:30:00,72.57,72.61,72.5,72.57,18538.0,66.0444,66.0808,65.9807,66.0444,18538.0
2015-08-18 11:35:00,72.57,72.78,72.57,72.67,25726.0,66.0444,66.2356,66.0444,66.1355,25726.0
2015-08-18 11:40:00,72.67,72.67,72.58,72.58,9335.0,66.1355,66.1355,66.0535,66.0535,9335.0
2015-08-18 11:45:00,72.57,72.57,72.47,72.47,6603.0,66.0444,66.0444,65.9534,65.9534,6603.0
2015-08-18 11:50:00,72.47,72.53,72.42,72.5,8206.0,65.9534,66.008,65.9079,65.9807,8206.0
2015-08-18 11:55:00,72.49,72.49,72.46,72.46,2600.0,65.9716,65.9716,65.9443,65.9443,2600.0
2015-08-18 12:00:00,72.45,72.46,72.38,72.46,10289.0,65.9352,65.9443,65.8715,65.9443,10289.0
2015-08-18 12:05:00,72.45,72.49,72.42,72.46,18531.0,65.9352,65.9716,65.9079,65.9443,18531.0
2015-08-18 12:10:00,72.45,72.46,72.39,72.39,5404.0,65.9352,65.9443,65.8806,65.8806,5404.0
2015-08-18 12:15:00,72.38,72.4,72.32,72.34,6100.0,65.8715,65.8897,65.8169,65.8351,6100.0
2015-08-18 12:20:00,72.33,72.42,72.32,72.42,2700.0,65.826,65.9079,65.8169,65.9079,2700.0
2015-08-18 12:25:00,72.43,72.51,72.42,72.43,6448.0,65.917,65.9898,65.9079,65.917,6448.0
2015-08-18 12:30:00,72.43,72.45,72.41,72.41,3290.0,65.917,65.9352,65.8988,65.8988,3290.0
2015-08-18 12:35:00,72.42,72.45,72.36,72.45,6648.0,65.9079,65.9352,65.8533,65.9352,6648.0
2015-08-18 12:40:00,72.44,72.44,72.36,72.39,4610.0,65.9261,65.9261,65.8533,65.8806,4610.0
2015-08-18 12:45:00,72.38,72.41,72.32,72.39,7118.0,65.8715,65.8988,65.8169,65.8806,7118.0
2015-08-18 12:50:00,72.39,72.46,72.39,72.42,6800.0,65.8806,65.9443,65.8806,65.9079,6800.0
2015-08-18 12:55:00,72.42,72.43,72.27,72.3,10333.0,65.9079,65.917,65.7714,65.7987,10333.0
2015-08-18 13:00:00,72.28,72.32,72.26,72.32,3780.0,65.7805,65.8169,65.7623,65.8169,3780.0
2015-08-18 13:05:00,72.34,72.37,72.34,72.36,5014.0,65.8351,65.8624,65.8351,65.8533,5014.0
2015-08-18 13:10:00,72.38,72.43,72.32,72.43,39073.0,65.8715,65.917,65.8169,65.917,39073.0
2015-08-18 13:15:00,72.41,72.45,72.41,72.43,3426.0,65.8988,65.9352,65.8988,65.917,3426.0
2015-08-18 13:20:00,72.43,72.44,72.37,72.4,3892.0,65.917,65.9261,65.8624,65.8897,3892.0
2015-08-18 13:25:00,72.39,72.43,72.39,72.43,5265.0,65.8806,65.917,65.8806,65.917,5265.0
2015-08-18 13:30:00,72.44,72.44,72.4,72.42,3889.0,65.9261,65.9261,65.8897,65.9079,3889.0
2015-08-18 13:35:00,72.41,72.43,72.34,72.34,7910.0,65.8988,65.917,65.8351,65.8351,7910.0
2015-08-18 13:40:00,72.34,72.37,72.3,72.3,3250.0,65.8351,65.8624,65.7987,65.7987,3250.0
2015-08-18 13:45:00,72.28,72.35,72.26,72.26,7543.0,65.7805,65.8442,65.7623,65.7623,7543.0
2015-08-18 13:50:00,72.26,72.27,72.23,72.24,4573.0,65.7623,65.7714,65.735,65.7441,4573.0
2015-08-18 13:55:00,72.24,72.36,72.24,72.3,11744.0,65.7441,65.8533,65.7441,65.7987,11744.0
2015-08-18 14:00:00,72.3,72.33,72.29,72.3,3600.0,65.7987,65.826,65.7896,65.7987,3600.0
2015-08-18 14:05:00,72.3,72.39,72.3,72.39,1600.0,65.7987,65.8806,65.7987,65.8806,1600.0
2015-08-18 14:10:00,72.39,72.47,72.38,72.45,11696.0,65.8806,65.9534,65.8715,65.9352,11696.0
2015-08-18 14:15:00,72.43,72.44,72.39,72.39,3537.0,65.917,65.9261,65.8806,65.8806,3537.0
2015-08-18 14:20:00,72.41,72.47,72.4,72.41,9173.0,65.8988,65.9534,65.8897,65.8988,9173.0
2015-08-18 14:25:00,72.4,72.42,72.36,72.42,6246.0,65.8897,65.9079,65.8533,65.9079,6246.0
2015-08-18 14:30:00,72.41,72.42,72.3,72.3,6127.0,65.8988,65.9079,65.7987,65.7987,6127.0
2015-08-18 14:35:00,72.3,72.39,72.3,72.39,6100.0,65.7987,65.8806,65.7987,65.8806,6100.0
2015-08-18 14:40:00,72.4,72.4,72.32,72.34,3386.0,65.8897,65.8897,65.8169,65.8351,3386.0
2015-08-18 14:45:00,72.34,72.46,72.32,72.43,8825.0,65.8351,65.9443,65.8169,65.917,8825.0
2015-08-18 14:50:00,72.43,72.43,72.37,72.39,7587.0,65.917,65.917,65.8624,65.8806,7587.0
2015-08-18 14:55:00,72.4,72.4,72.31,72.31,9128.0,65.8897,65.8897,65.8078,65.8078,9128.0
2015-08-18 15:00:00,72.31,72.39,72.31,72.34,11207.0,65.8078,65.8806,65.8078,65.8351,11207.0
2015-08-18 15:05:00,72.34,72.35,72.31,72.31,6680.0,65.8351,65.8442,65.8078,65.8078,6680.0
2015-08-18 15:10:00,72.32,72.34,72.28,72.31,8323.0,65.8169,65.8351,65.7805,65.8078,8323.0
2015-08-18 15:15:00,72.3,72.32,72.28,72.32,10779.0,65.7987,65.8169,65.7805,65.8169,10779.0
2015-08-18 15:20:00,72.33,72.38,72.31,72.33,21472.0,65.826,65.8715,65.8078,65.826,21472.0
2015-08-18 15:25:00,72.33,72.38,72.3,72.3,18347.0,65.826,65.8715,65.7987,65.7987,18347.0
2015-08-18 15:30:00,72.32,72.35,72.3,72.32,19625.0,65.8169,65.8442,65.7987,65.8169,19625.0
2015-08-18 15:35:00,72.33,72.43,72.32,72.39,29309.0,65.826,65.917,65.8169,65.8806,29309.0
2015-08-18 15:40:00,72.38,72.44,72.35,72.35,24509.0,65.8715,65.9261,65.8442,65.8442,24509.0
2015-08-18 15:45:00,72.35,72.43,72.35,72.4,25484.0,65.8442,65.917,65.8442,65.8897,25484.0
2015-08-18 15:50:00,72.4,72.44,72.38,72.42,26674.0,65.8897,65.9261,65.8715,65.9079,26674.0
2015-08-18 15:55:00,72.41,72.45,72.35,72.41,47710.0,65.8988,65.9352,65.8442,65.8988,47710.0
2015-08-19 09:30:00,71.96,71.96,71.75,71.8,12320.0,65.4893,65.4893,65.2982,65.3437,12320.0
2015-08-19 09:35:00,71.77,71.77,71.61,71.7,7578.0,65.3164,65.3164,65.1708,65.2527,7578.0
2015-08-19 09:40:00,71.77,71.84,71.64,71.78,15729.0,65.3164,65.3801,65.1981,65.3255,15729.0
2015-08-19 09:45:00,71.76,71.79,71.56,71.63,10700.0,65.3073,65.3346,65.1253,65.189,10700.0
2015-08-19 09:50:00,71.59,71.67,71.48,71.57,21200.0,65.1526,65.2254,65.0525,65.1344,21200.0
2015-08-19 09:55:00,71.57,71.59,71.42,71.49,30292.0,65.1344,65.1526,64.9979,65.0616,30292.0
2015-08-19 10:00:00,71.49,71.82,71.47,71.74,35423.0,65.0616,65.3619,65.0434,65.2891,35423.0
2015-08-19 10:05:00,71.74,71.82,71.68,71.71,24843.0,65.2891,65.3619,65.2345,65.2618,24843.0
2015-08-19 10:10:00,71.71,71.98,71.7,71.92,70910.0,65.2618,65.5075,65.2527,65.4529,70910.0
2015-08-19 10:15:00,71.92,71.92,71.74,71.81,16300.0,65.4529,65.4529,65.2891,65.3528,16300.0
2015-08-19 10:20:00,71.81,71.92,71.78,71.9,20400.0,65.3528,65.4529,65.3255,65.4347,20400.0
2015-08-19 10:25:00,71.89,71.9,71.81,71.84,32380.0,65.4256,65.4347,65.3528,65.3801,32380.0
2015-08-19 10:30:00,71.84,71.97,71.81,71.85,44912.0,65.3801,65.4984,65.3528,65.3892,44912.0
2015-08-19 10:35:00,71.85,71.95,71.82,71.84,31340.0,65.3892,65.4802,65.3619,65.3801,31340.0
2015-08-19 10:40:00,71.84,71.92,71.82,71.91,45900.0,65.3801,65.4529,65.3619,65.4438,45900.0
2015-08-19 10:45:00,71.92,71.92,71.81,71.81,53561.0,65.4529,65.4529,65.3528,65.3528,53561.0
2015-08-19 10:50:00,71.83,71.87,71.6,71.6,17489.0,65.371,65.4074,65.1617,65.1617,17489.0
2015-08-19 10:55:00,71.6,71.69,71.57,71.68,14245.0,65.1617,65.2436,65.1344,65.2345,14245.0
2015-08-19 11:00:00,71.7,71.83,71.7,71.8,34199.0,65.2527,65.371,65.2527,65.3437,34199.0
2015-08-19 11:05:00,71.81,71.93,71.8,71.84,42807.0,65.3528,65.462,65.3437,65.3801,42807.0
2015-08-19 11:10:00,71.84,71.93,71.78,71.92,26500.0,65.3801,65.462,65.3255,65.4529,26500.0
2015-08-19 11:15:00,71.91,71.92,71.8,71.81,19100.0,65.4438,65.4529,65.3437,65.3528,19100.0
2015-08-19 11:20:00,71.81,71.91,71.8,71.8,29970.0,65.3528,65.4438,65.3437,65.3437,29970.0
2015-08-19 11:25:00,71.81,71.9,71.78,71.89,60802.0,65.3528,65.4347,65.3255,65.4256,60802.0
2015-08-19 11:30:00,71.89,71.9,71.78,71.8,18650.0,65.4256,65.4347,65.3255,65.3437,18650.0
2015-08-19 11:35:00,71.8,71.81,71.69,71.74,20554.0,65.3437,65.3528,65.2436,65.2891,20554.0
2015-08-19 11:40:00,71.75,71.81,71.69,71.8,22600.0,65.2982,65.3528,65.2436,65.3437,22600.0
2015-08-19 11:45:00,71.78,71.81,71.68,71.73,58008.0,65.3255,65.3528,65.2345,65.28,58008.0
2015-08-19 11:50:00,71.73,71.75,71.68,71.7,15000.0,65.28,65.2982,65.2345,65.2527,15000.0
2015-08-19 11:55:00,71.7,71.78,71.69,71.71,16580.0,65.2527,65.3255,65.2436,65.2618,16580.0
2015-08-19 12:00:00,71.71,71.74,71.64,71.69,8585.0,65.2618,65.2891,65.1981,65.2436,8585.0
2015-08-19 12:05:00,71.69,71.72,71.63,71.69,14476.0,65.2436,65.2709,65.189,65.2436,14476.0
2015-08-19 12:10:00,71.67,71.69,71.61,71.61,7356.0,65.2254,65.2436,65.1708,65.1708,7356.0
2015-08-19 12:15:00,71.61,71.61,71.55,71.59,16429.0,65.1708,65.1708,65.1162,65.1526,16429.0
2015-08-19 12:20:00,71.59,71.66,71.55,71.61,11749.0,65.1526,65.2163,65.1162,65.1708,11749.0
2015-08-19 12:25:00,71.61,71.63,71.58,71.6,13300.0,65.1708,65.189,65.1435,65.1617,13300.0
2015-08-19 12:30:00,71.61,71.74,71.61,71.74,24556.0,65.1708,65.2891,65.1708,65.2891,24556.0
2015-08-19 12:35:00,71.74,71.77,71.68,71.75,11835.0,65.2891,65.3164,65.2345,65.2982,11835.0
2015-08-19 12:40:00,71.75,71.84,71.74,71.82,16400.0,65.2982,65.3801,65.2891,65.3619,16400.0
2015-08-19 12:45:00,71.82,71.82,71.73,71.78,13502.0,65.3619,65.3619,65.28,65.3255,13502.0
2015-08-19 12:50:00,71.77,71.87,71.76,71.81,28479.0,65.3164,65.4074,65.3073,65.3528,28479.0
2015-08-19 12:55:00,71.82,71.96,71.81,71.92,38312.0,65.3619,65.4893,65.3528,65.4529,38312.0
2015-08-19 13:00:00,71.92,71.96,71.88,71.95,17831.0,65.4529,65.4893,65.4165,65.4802,17831.0
2015-08-19 13:05:00,71.97,72.09,71.93,71.93,12100.0,65.4984,65.6076,65.462,65.462,12100.0
2015-08-19 13:10:00,71.93,72.0,71.9,71.97,13160.0,65.462,65.5257,65.4347,65.4984,13160.0
2015-08-19 13:15:00,71.96,72.05,71.95,72.03,12762.0,65.4893,65.5712,65.4802,65.553,12762.0
2015-08-19 13:20:00,72.02,72.04,71.95,71.96,19500.0,65.5439,65.5621,65.4802,65.4893,19500.0
2015-08-19 13:25:00,71.98,72.04,71.95,71.95,26776.0,65.5075,65.5621,65.4802,65.4802,26776.0
2015-08-19 13:30:00,71.95,72.05,71.95,71.98,28713.0,65.4802,65.5712,65.4802,65.5075,28713.0
2015-08-19 13:35:00,71.98,72.05,71.93,72.01,25315.0,65.5075,65.5712,65.462,65.5348,25315.0
2015-08-19 13:40:00,72.0,72.1,71.94,72.01,17024.0,65.5257,65.6167,65.4711,65.5348,17024.0
2015-08-19 13:45:00,72.0,72.15,71.94,72.02,12444.0,65.5257,65.6622,65.4711,65.5439,12444.0
2015-08-19 13:50:00,72.02,72.07,71.95,72.0,8963.0,65.5439,65.5894,65.4802,65.5257,8963.0
2015-08-19 13:55:00,72.0,72.0,71.87,71.87,7650.0,65.5257,65.5257,65.4074,65.4074,7650.0
2015-08-19 14:00:00,71.86,72.09,71.86,72.07,8622.0,65.3983,65.6076,65.3983,65.5894,8622.0
2015-08-19 14:05:00,72.04,72.26,72.02,72.23,14387.0,65.5621,65.7623,65.5439,65.735,14387.0
2015-08-19 14:10:00,72.25,72.52,72.24,72.41,15149.0,65.7532,65.9989,65.7441,65.8988,15149.0
2015-08-19 14:15:00,72.4,72.44,72.3,72.36,9679.0,65.8897,65.9261,65.7987,65.8533,9679.0
2015-08-19 14:20:00,72.36,72.54,72.36,72.52,19416.0,65.8533,66.0171,65.8533,65.9989,19416.0
2015-08-19 14:25:00,72.53,72.54,72.43,72.44,21691.0,66.008,66.0171,65.917,65.9261,21691.0
2015-08-19 14:30:00,72.47,72.47,72.16,72.21,21320.0,65.9534,65.9534,65.6713,65.7168,21320.0
2015-08-19 14:35:00,72.23,72.33,72.19,72.29,27581.0,65.735,65.826,65.6986,65.7896,27581.0
2015-08-19 14:40:00,72.3,72.3,72.09,72.11,5400.0,65.7987,65.7987,65.6076,65.6258,5400.0
2015-08-19 14:45:00,72.11,72.11,72.01,72.11,8600.0,65.6258,65.6258,65.5348,65.6258,8600.0
2015-08-19 14:50:00,72.1,72.1,72.0,72.06,8494.0,65.6167,65.6167,65.5257,65.5803,8494.0
2015-08-19 14:55:00,72.04,72.05,71.9,71.92,8200.0,65.5621,65.5712,65.4347,65.4529,8200.0
2015-08-19 15:00:00,71.95,71.95,71.79,71.79,10700.0,65.4802,65.4802,65.3346,65.3346,10700.0
2015-08-19 15:05:00,71.83,71.94,71.8,71.91,12821.0,65.371,65.4711,65.3437,65.4438,12821.0
2015-08-19 15:10:00,71.89,71.92,71.85,71.92,16310.0,65.4256,65.4529,65.3892,65.4529,16310.0
2015-08-19 15:15:00,71.94,71.94,71.84,71.94,23933.0,65.4711,65.4711,65.3801,65.4711,23933.0
2015-08-19 15:20:00,71.92,72.05,71.87,71.99,17871.0,65.4529,65.5712,65.4074,65.5166,17871.0
2015-08-19 15:25:00,71.99,72.02,71.92,71.94,13550.0,65.5166,65.5439,65.4529,65.4711,13550.0
2015-08-19 15:30:00,71.95,72.09,71.94,71.99,20667.0,65.4802,65.6076,65.4711,65.5166,20667.0
2015-08-19 15:35:00,71.99,72.01,71.88,71.93,21163.0,65.5166,65.5348,65.4165,65.462,21163.0
2015-08-19 15:40:00,71.92,72.0,71.9,71.92,26075.0,65.4529,65.5257,65.4347,65.4529,26075.0
2015-08-19 15:45:00,71.94,72.11,71.93,72.06,31441.0,65.4711,65.6258,65.462,65.5803,31441.0
2015-08-19 15:50:00,72.05,72.1,71.99,72.06,30833.0,65.5712,65.6167,65.5166,65.5803,30833.0
2015-08-19 15:55:00,72.05,72.08,71.9,71.91,47642.0,65.5712,65.5985,65.4347,65.4438,47642.0
2015-08-20 09:30:00,71.24,71.25,70.64,70.69,36089.0,64.834,64.8431,64.288,64.3335,36089.0
2015-08-20 09:35:00,70.65,70.94,70.49,70.84,35350.0,64.2971,64.561,64.1515,64.47,35350.0
2015-08-20 09:40:00,70.83,71.09,70.81,70.92,16253.0,64.4609,64.6975,64.4427,64.5428,16253.0
2015-08-20 09:45:00,70.91,70.94,70.47,70.5,45165.0,64.5337,64.561,64.1333,64.1606,45165.0
2015-08-20 09:50:00,70.52,70.52,70.3,70.31,33230.0,64.1788,64.1788,63.9786,63.9877,33230.0
2015-08-20 09:55:00,70.33,70.36,70.26,70.33,18896.0,64.0059,64.0332,63.9422,64.0059,18896.0
2015-08-20 10:00:00,70.34,70.5,70.28,70.4,23931.0,64.015,64.1606,63.9604,64.0696,23931.0
2015-08-20 10:05:00,70.36,70.45,70.26,70.28,15632.0,64.0332,64.1151,63.9422,63.9604,15632.0
2015-08-20 10:10:00,70.29,70.46,70.22,70.44,19556.0,63.9695,64.1242,63.9058,64.106,19556.0
2015-08-20 10:15:00,70.4,70.4,70.13,70.2,27596.0,64.0696,64.0696,63.8239,63.8876,27596.0
2015-08-20 10:20:00,70.19,70.33,70.16,70.16,44592.0,63.8785,64.0059,63.8512,63.8512,44592.0
2015-08-20 10:25:00,70.17,70.35,70.15,70.27,43131.0,63.8603,64.0241,63.8421,63.9513,43131.0
2015-08-20 10:30:00,70.29,70.29,70.05,70.22,60899.0,63.9695,63.9695,63.751,63.9058,60899.0
2015-08-20 10:35:00,70.2,70.47,70.14,70.46,18722.0,63.8876,64.1333,63.833,64.1242,18722.0
2015-08-20 10:40:00,70.48,70.55,70.42,70.48,15794.0,64.1424,64.2061,64.0878,64.1424,15794.0
2015-08-20 10:45:00,70.46,70.57,70.42,70.51,19951.0,64.1242,64.2243,64.0878,64.1697,19951.0
2015-08-20 10:50:00,70.53,70.55,70.45,70.52,29760.0,64.1879,64.2061,64.1151,64.1788,29760.0
2015-08-20 10:55:00,70.51,70.57,70.4,70.44,14326.0,64.1697,64.2243,64.0696,64.106,14326.0
2015-08-20 11:00:00,70.45,70.56,70.38,70.47,21863.0,64.1151,64.2152,64.0514,64.1333,21863.0
2015-08-20 11:05:00,70.44,70.44,70.32,70.33,11850.0,64.106,64.106,63.9968,64.0059,11850.0
2015-08-20 11:10:00,70.33,70.4,70.31,70.37,21295.0,64.0059,64.0696,63.9877,64.0423,21295.0
2015-08-20 11:15:00,70.37,70.4,70.33,70.37,13850.0,64.0423,64.0696,64.0059,64.0423,13850.0
2015-08-20 11:20:00,70.38,70.48,70.37,70.47,31100.0,64.0514,64.1424,64.0423,64.1333,31100.0
2015-08-20 11:25:00,70.47,70.61,70.43,70.44,15202.0,64.1333,64.2607,64.0969,64.106,15202.0
2015-08-20 11:30:00,70.46,70.5,70.38,70.45,12416.0,64.1242,64.1606,64.0514,64.1151,12416.0
2015-08-20 11:35:00,70.45,70.51,70.41,70.5,11328.0,64.1151,64.1697,64.0787,64.1606,11328.0
2015-08-20 11:40:00,70.5,70.53,70.45,70.53,8930.0,64.1606,64.1879,64.1151,64.1879,8930.0
2015-08-20 11:45:00,70.54,70.61,70.53,70.6,5390.0,64.197,64.2607,64.1879,64.2516,5390.0
2015-08-20 11:50:00,70.6,70.6,70.54,70.54,104376.0,64.2516,64.2516,64.197,64.197,104376.0
2015-08-20 11:55:00,70.56,70.71,70.56,70.65,7912.0,64.2152,64.3517,64.2152,64.2971,7912.0
2015-08-20 12:00:00,70.67,70.68,70.46,70.46,8391.0,64.3153,64.3244,64.1242,64.1242,8391.0
2015-08-20 12:05:00,70.45,70.5,70.42,70.5,7365.0,64.1151,64.1606,64.0878,64.1606,7365.0
2015-08-20 12:10:00,70.53,70.55,70.41,70.41,13250.0,64.1879,64.2061,64.0787,64.0787,13250.0
2015-08-20 12:15:00,70.39,70.44,70.32,70.44,6580.0,64.0605,64.106,63.9968,64.106,6580.0
2015-08-20 12:20:00,70.45,70.45,70.33,70.4,31255.0,64.1151,64.1151,64.0059,64.0696,31255.0
2015-08-20 12:25:00,70.4,70.5,70.37,70.41,30150.0,64.0696,64.1606,64.0423,64.0787,30150.0
2015-08-20 12:30:00,70.4,70.51,70.38,70.38,17300.0,64.0696,64.1697,64.0514,64.0514,17300.0
2015-08-20 12:35:00,70.38,70.47,70.32,70.38,11961.0,64.0514,64.1333,63.9968,64.0514,11961.0
2015-08-20 12:40:00,70.38,70.42,70.32,70.35,20103.0,64.0514,64.0878,63.9968,64.0241,20103.0
2015-08-20 12:45:00,70.36,70.43,70.33,70.41,42005.0,64.0332,64.0969,64.0059,64.0787,42005.0
2015-08-20 12:50:00,70.41,70.43,70.34,70.37,11469.0,64.0787,64.0969,64.015,64.0423,11469.0
2015-08-20 12:55:00,70.37,70.37,70.24,70.3,24851.0,64.0423,64.0423,63.924,63.9786,24851.0
2015-08-20 13:00:00,70.3,70.31,70.18,70.19,13824.0,63.9786,63.9877,63.8694,63.8785,13824.0
2015-08-20 13:05:00,70.2,70.28,70.18,70.18,12244.0,63.8876,63.9604,63.8694,63.8694,12244.0
2015-08-20 13:10:00,70.18,70.27,70.17,70.24,10000.0,63.8694,63.9513,63.8603,63.924,10000.0
2015-08-20 13:15:00,70.25,70.33,70.18,70.32,20324.0,63.9331,64.0059,63.8694,63.9968,20324.0
2015-08-20 13:20:00,70.32,70.35,70.25,70.29,17270.0,63.9968,64.0241,63.9331,63.9695,17270.0
2015-08-20 13:25:00,70.31,70.42,70.25,70.31,22004.0,63.9877,64.0878,63.9331,63.9877,22004.0
2015-08-20 13:30:00,70.31,70.45,70.3,70.4,35747.0,63.9877,64.1151,63.9786,64.0696,35747.0
2015-08-20 13:35:00,70.39,70.4,70.3,70.35,25047.0,64.0605,64.0696,63.9786,64.0241,25047.0
2015-08-20 13:40:00,70.35,70.4,70.3,70.38,39320.0,64.0241,64.0696,63.9786,64.0514,39320.0
2015-08-20 13:45:00,70.38,70.48,70.36,70.47,26139.0,64.0514,64.1424,64.0332,64.1333,26139.0
2015-08-20 13:50:00,70.48,70.55,70.42,70.53,26140.0,64.1424,64.2061,64.0878,64.1879,26140.0
2015-08-20 13:55:00,70.51,70.54,70.47,70.53,24500.0,64.1697,64.197,64.1333,64.1879,24500.0
2015-08-20 14:00:00,70.53,70.55,70.46,70.51,42285.0,64.1879,64.2061,64.1242,64.1697,42285.0
2015-08-20 14:05:00,70.51,70.55,70.46,70.5,39156.0,64.1697,64.2061,64.1242,64.1606,39156.0
2015-08-20 14:10:00,70.5,70.55,70.38,70.38,50098.0,64.1606,64.2061,64.0514,64.0514,50098.0
2015-08-20 14:15:00,70.39,70.43,70.29,70.39,19789.0,64.0605,64.0969,63.9695,64.0605,19789.0
2015-08-20 14:20:00,70.37,70.49,70.36,70.42,11731.0,64.0423,64.1515,64.0332,64.0878,11731.0
2015-08-20 14:25:00,70.42,70.42,70.29,70.29,12658.0,64.0878,64.0878,63.9695,63.9695,12658.0
2015-08-20 14:30:00,70.31,70.34,70.2,70.23,18654.0,63.9877,64.015,63.8876,63.9149,18654.0
2015-08-20 14:35:00,70.24,70.24,70.12,70.21,22657.0,63.924,63.924,63.8148,63.8967,22657.0
2015-08-20 14:40:00,70.22,70.22,70.05,70.1,19480.0,63.9058,63.9058,63.751,63.7965,19480.0
2015-08-20 14:45:00,70.08,70.08,70.02,70.02,15494.0,63.7783,63.7783,63.7237,63.7237,15494.0
2015-08-20 14:50:00,70.02,70.21,70.02,70.07,25058.0,63.7237,63.8967,63.7237,63.7692,25058.0
2015-08-20 14:55:00,70.08,70.17,69.97,69.99,68075.0,63.7783,63.8603,63.6782,63.6964,68075.0
2015-08-20 15:00:00,70.0,70.15,69.98,70.14,76627.0,63.7055,63.8421,63.6873,63.833,76627.0
2015-08-20 15:05:00,70.16,70.18,70.11,70.16,16801.0,63.8512,63.8694,63.8057,63.8512,16801.0
2015-08-20 15:10:00,70.16,70.25,70.12,70.13,24148.0,63.8512,63.9331,63.8148,63.8239,24148.0
2015-08-20 15:15:00,70.13,70.13,69.99,70.04,58187.0,63.8239,63.8239,63.6964,63.7419,58187.0
2015-08-20 15:20:00,70.06,70.11,70.0,70.0,21484.0,63.7601,63.8057,63.7055,63.7055,21484.0
2015-08-20 15:25:00,70.01,70.11,69.96,70.1,25656.0,63.7146,63.8057,63.6691,63.7965,25656.0
2015-08-20 15:30:00,70.11,70.32,70.1,70.24,39064.0,63.8057,63.9968,63.7965,63.924,39064.0
2015-08-20 15:35:00,70.25,70.33,70.25,70.29,58445.0,63.9331,64.0059,63.9331,63.9695,58445.0
2015-08-20 15:40:00,70.27,70.32,70.2,70.28,67901.0,63.9513,63.9968,63.8876,63.9604,67901.0
2015-08-20 15:45:00,70.28,70.3,70.1,70.16,61277.0,63.9604,63.9786,63.7965,63.8512,61277.0
2015-08-20 15:50:00,70.13,70.13,69.92,69.96,66114.0,63.8239,63.8239,63.6327,63.6691,66114.0
2015-08-20 15:55:00,69.95,70.08,69.94,70.01,257382.0,63.66,63.7783,63.6509,63.7146,257382.0
2015-08-21 09:30:00,69.25,69.63,68.87,69.18,159633.0,63.023,63.3688,62.6772,62.9593,159633.0
2015-08-21 09:35:00,69.23,69.53,69.16,69.52,28250.0,63.0048,63.2778,62.9411,63.2687,28250.0
2015-08-21 09:40:00,69.52,69.53,69.22,69.25,25875.0,63.2687,63.2778,62.9957,63.023,25875.0
2015-08-21 09:45:00,69.2,69.47,69.07,69.45,47393.0,62.9775,63.2232,62.8592,63.205,47393.0
2015-08-21 09:50:00,69.46,69.58,69.34,69.51,24678.0,63.2141,63.3233,63.1049,63.2596,24678.0
2015-08-21 09:55:00,69.55,69.6,69.42,69.59,19032.0,63.296,63.3415,63.1777,63.3324,19032.0
2015-08-21 10:00:00,69.54,69.67,69.48,69.67,29657.0,63.2869,63.4052,63.2323,63.4052,29657.0
2015-08-21 10:05:00,69.7,69.81,69.59,69.71,50767.0,63.4325,63.5326,63.3324,63.4416,50767.0
2015-08-21 10:10:00,69.71,69.71,69.56,69.64,32673.0,63.4416,63.4416,63.3051,63.3779,32673.0
2015-08-21 10:15:00,69.65,69.87,69.58,69.82,121020.0,63.387,63.5872,63.3233,63.5417,121020.0
2015-08-21 10:20:00,69.81,69.92,69.76,69.79,74629.0,63.5326,63.6327,63.4871,63.5144,74629.0
2015-08-21 10:25:00,69.81,69.88,69.67,69.83,94921.0,63.5326,63.5963,63.4052,63.5508,94921.0
2015-08-21 10:30:00,69.86,69.92,69.77,69.86,77441.0,63.5781,63.6327,63.4962,63.5781,77441.0
2015-08-21 10:35:00,69.88,69.89,69.63,69.66,127065.0,63.5963,63.6054,63.3688,63.3961,127065.0
2015-08-21 10:40:00,69.67,69.71,69.58,69.65,25001.0,63.4052,63.4416,63.3233,63.387,25001.0
2015-08-21 10:45:00,69.63,69.71,69.56,69.61,28734.0,63.3688,63.4416,63.3051,63.3506,28734.0
2015-08-21 10:50:00,69.6,69.69,69.53,69.64,24520.0,63.3415,63.4234,63.2778,63.3779,24520.0
2015-08-21 10:55:00,69.62,69.68,69.49,69.57,22630.0,63.3597,63.4143,63.2414,63.3142,22630.0
2015-08-21 11:00:00,69.55,69.61,69.49,69.57,29410.0,63.296,63.3506,63.2414,63.3142,29410.0
2015-08-21 11:05:00,69.56,69.64,69.41,69.46,43121.0,63.3051,63.3779,63.1686,63.2141,43121.0
2015-08-21 11:10:00,69.45,69.53,69.41,69.5,78269.0,63.205,63.2778,63.1686,63.2505,78269.0
2015-08-21 11:15:00,69.5,69.58,69.47,69.51,122186.0,63.2505,63.3233,63.2232,63.2596,122186.0
2015-08-21 11:20:00,69.52,69.6,69.34,69.34,30725.0,63.2687,63.3415,63.1049,63.1049,30725.0
2015-08-21 11:25:00,69.34,69.41,69.31,69.31,39675.0,63.1049,63.1686,63.0776,63.0776,39675.0
2015-08-21 11:30:00,69.31,69.38,69.2,69.21,76544.0,63.0776,63.1413,62.9775,62.9866,76544.0
2015-08-21 11:35:00,69.2,69.29,69.12,69.25,37200.0,62.9775,63.0594,62.9047,63.023,37200.0
2015-08-21 11:40:00,69.22,69.35,69.2,69.31,28102.0,62.9957,63.114,62.9775,63.0776,28102.0
2015-08-21 11:45:00,69.3,69.49,69.27,69.49,20993.0,63.0685,63.2414,63.0412,63.2414,20993.0
2015-08-21 11:50:00,69.47,69.59,69.43,69.59,146453.0,63.2232,63.3324,63.1868,63.3324,146453.0
2015-08-21 11:55:00,69.6,69.69,69.49,69.63,14203.0,63.3415,63.4234,63.2414,63.3688,14203.0
2015-08-21 12:00:00,69.64,69.98,69.56,69.96,29240.0,63.3779,63.6873,63.3051,63.6691,29240.0
2015-08-21 12:05:00,69.94,70.15,69.88,70.04,36047.0,63.6509,63.8421,63.5963,63.7419,36047.0
2015-08-21 12:10:00,70.01,70.32,69.97,70.22,54258.0,63.7146,63.9968,63.6782,63.9058,54258.0
2015-08-21 12:15:00,70.21,70.26,70.13,70.21,34315.0,63.8967,63.9422,63.8239,63.8967,34315.0
2015-08-21 12:20:00,70.21,70.21,69.99,70.02,13580.0,63.8967,63.8967,63.6964,63.7237,13580.0
2015-08-21 12:25:00,70.02,70.1,69.98,70.01,10062.0,63.7237,63.7965,63.6873,63.7146,10062.0
2015-08-21 12:30:00,70.01,70.1,69.96,70.02,15229.0,63.7146,63.7965,63.6691,63.7237,15229.0
2015-08-21 12:35:00,70.01,70.04,69.86,69.89,16069.0,63.7146,63.7419,63.5781,63.6054,16069.0
2015-08-21 12:40:00,69.85,69.87,69.6,69.67,15240.0,63.569,63.5872,63.3415,63.4052,15240.0
2015-08-21 12:45:00,69.67,69.72,69.6,69.69,8711.0,63.4052,63.4507,63.3415,63.4234,8711.0
2015-08-21 12:50:00,69.67,69.67,69.51,69.59,11278.0,63.4052,63.4052,63.2596,63.3324,11278.0
2015-08-21 12:55:00,69.56,69.56,69.36,69.36,20587.0,63.3051,63.3051,63.1231,63.1231,20587.0
2015-08-21 13:00:00,69.34,69.51,69.34,69.45,31664.0,63.1049,63.2596,63.1049,63.205,31664.0
2015-08-21 13:05:00,69.46,69.49,69.4,69.43,22920.0,63.2141,63.2414,63.1595,63.1868,22920.0
2015-08-21 13:10:00,69.43,69.53,69.4,69.51,16950.0,63.1868,63.2778,63.1595,63.2596,16950.0
2015-08-21 13:15:00,69.51,69.62,69.45,69.54,13729.0,63.2596,63.3597,63.205,63.2869,13729.0
2015-08-21 13:20:00,69.55,69.71,69.55,69.7,8124.0,63.296,63.4416,63.296,63.4325,8124.0
2015-08-21 13:25:00,69.67,69.82,69.64,69.82,8711.0,63.4052,63.5417,63.3779,63.5417,8711.0
2015-08-21 13:30:00,69.85,69.85,69.63,69.65,13500.0,63.569,63.569,63.3688,63.387,13500.0
2015-08-21 13:35:00,69.64,69.86,69.61,69.86,9800.0,63.3779,63.5781,63.3506,63.5781,9800.0
2015-08-21 13:40:00,69.85,69.91,69.82,69.88,7700.0,63.569,63.6236,63.5417,63.5963,7700.0
2015-08-21 13:45:00,69.86,69.86,69.68,69.69,11406.0,63.5781,63.5781,63.4143,63.4234,11406.0
2015-08-21 13:50:00,69.69,69.78,69.6,69.75,14736.0,63.4234,63.5053,63.3415,63.478,14736.0
2015-08-21 13:55:00,69.76,69.91,69.75,69.9,17000.0,63.4871,63.6236,63.478,63.6145,17000.0
2015-08-21 14:00:00,69.91,70.13,69.89,70.08,25064.0,63.6236,63.8239,63.6054,63.7783,25064.0
2015-08-21 14:05:00,70.07,70.07,69.88,70.03,28867.0,63.7692,63.7692,63.5963,63.7328,28867.0
2015-08-21 14:10:00,70.0,70.12,69.97,70.08,25791.0,63.7055,63.8148,63.6782,63.7783,25791.0
2015-08-21 14:15:00,70.08,70.19,69.97,70.02,28850.0,63.7783,63.8785,63.6782,63.7237,28850.0
2015-08-21 14:20:00,70.03,70.06,69.94,69.99,25279.0,63.7328,63.7601,63.6509,63.6964,25279.0
2015-08-21 14:25:00,70.0,70.01,69.93,69.99,28994.0,63.7055,63.7146,63.6418,63.6964,28994.0
2015-08-21 14:30:00,70.0,70.06,69.96,70.0,18628.0,63.7055,63.7601,63.6691,63.7055,18628.0
2015-08-21 14:35:00,69.98,69.98,69.83,69.85,37628.0,63.6873,63.6873,63.5508,63.569,37628.0
2015-08-21 14:40:00,69.85,69.88,69.73,69.73,34246.0,63.569,63.5963,63.4598,63.4598,34246.0
2015-08-21 14:45:00,69.71,69.71,69.65,69.67,41219.0,63.4416,63.4416,63.387,63.4052,41219.0
2015-08-21 14:50:00,69.65,69.67,69.43,69.52,33867.0,63.387,63.4052,63.1868,63.2687,33867.0
2015-08-21 14:55:00,69.52,69.65,69.51,69.52,26202.0,63.2687,63.387,63.2596,63.2687,26202.0
2015-08-21 15:00:00,69.52,69.63,69.52,69.62,32099.0,63.2687,63.3688,63.2687,63.3597,32099.0
2015-08-21 15:05:00,69.61,69.63,69.5,69.52,57214.0,63.3506,63.3688,63.2505,63.2687,57214.0
2015-08-21 15:10:00,69.51,69.53,69.31,69.38,67280.0,63.2596,63.2778,63.0776,63.1413,67280.0
2015-08-21 15:15:00,69.39,69.6,69.35,69.56,71634.0,63.1504,63.3415,63.114,63.3051,71634.0
2015-08-21 15:20:00,69.55,69.6,69.44,69.52,59270.0,63.296,63.3415,63.1959,63.2687,59270.0
2015-08-21 15:25:00,69.55,69.56,69.45,69.51,66329.0,63.296,63.3051,63.205,63.2596,66329.0
2015-08-21 15:30:00,69.49,69.53,69.3,69.34,83975.0,63.2414,63.2778,63.0685,63.1049,83975.0
2015-08-21 15:35:00,69.33,69.48,69.3,69.48,74620.0,63.0958,63.2323,63.0685,63.2323,74620.0
2015-08-21 15:40:00,69.48,69.6,69.46,69.59,95934.0,63.2323,63.3415,63.2141,63.3324,95934.0
2015-08-21 15:45:00,69.58,69.61,69.5,69.56,55243.0,63.3233,63.3506,63.2505,63.3051,55243.0
2015-08-21 15:50:00,69.57,69.58,69.38,69.44,212684.0,63.3142,63.3233,63.1413,63.1959,212684.0
2015-08-21 15:55:00,69.4,69.52,69.31,69.33,319549.0,63.1595,63.2687,63.0776,63.0958,319549.0
2015-08-24 09:30:00,65.37,65.4,63.95,64.93,226626.0,59.4919,59.5192,58.1996,59.0914,226626.0
2015-08-24 09:35:00,64.8,66.77,64.69,66.39,108745.0,58.9731,60.766,58.873,60.4202,108745.0
2015-08-24 09:40:00,66.3,68.15,66.2,68.11,117193.0,60.3382,62.0219,60.2472,61.9855,117193.0
2015-08-24 09:45:00,68.06,68.2,67.26,67.28,95777.0,61.94,62.0674,61.2119,61.2301,95777.0
2015-08-24 09:50:00,67.18,67.52,66.67,66.95,63148.0,61.1391,61.4485,60.675,60.9298,63148.0
2015-08-24 09:55:00,66.97,67.51,66.9,67.38,78852.0,60.948,61.4394,60.8843,61.3211,78852.0
2015-08-24 10:00:00,67.37,67.98,67.27,67.98,70102.0,61.312,61.8672,61.221,61.8672,70102.0
2015-08-24 10:05:00,67.97,67.97,67.46,67.66,58196.0,61.8581,61.8581,61.3939,61.576,58196.0
2015-08-24 10:10:00,67.57,67.69,67.15,67.28,77553.0,61.494,61.6033,61.1118,61.2301,77553.0
2015-08-24 10:15:00,67.33,67.5,66.9,67.15,80176.0,61.2756,61.4303,60.8843,61.1118,80176.0
2015-08-24 10:20:00,67.14,67.72,66.93,67.72,33994.0,61.1027,61.6306,60.9116,61.6306,33994.0
2015-08-24 10:25:00,67.73,67.89,67.51,67.55,119154.0,61.6397,61.7853,61.4394,61.4758,119154.0
2015-08-24 10:30:00,67.46,67.53,66.74,66.74,97354.0,61.3939,61.4576,60.7387,60.7387,97354.0
2015-08-24 10:35:00,66.82,67.59,66.8,67.43,73420.0,60.8115,61.5123,60.7933,61.3666,73420.0
2015-08-24 10:40:00,67.4,67.7,67.21,67.45,51460.0,61.3393,61.6124,61.1664,61.3848,51460.0
2015-08-24 10:45:00,67.48,68.14,67.46,67.98,69954.0,61.4121,62.0128,61.3939,61.8672,69954.0
2015-08-24 10:50:00,68.02,68.32,68.0,68.16,52478.0,61.9036,62.1766,61.8854,62.031,52478.0
2015-08-24 10:55:00,68.15,68.15,67.81,68.14,35637.0,62.0219,62.0219,61.7125,62.0128,35637.0
2015-08-24 11:00:00,68.15,68.24,67.65,67.77,33751.0,62.0219,62.1038,61.5669,61.6761,33751.0
2015-08-24 11:05:00,67.77,67.8,67.45,67.76,22766.0,61.6761,61.7034,61.3848,61.667,22766.0
2015-08-24 11:10:00,67.76,67.76,67.39,67.68,25674.0,61.667,61.667,61.3302,61.5942,25674.0
2015-08-24 11:15:00,67.67,67.72,67.53,67.71,29198.0,61.5851,61.6306,61.4576,61.6215,29198.0
2015-08-24 11:20:00,67.7,67.71,67.41,67.47,28427.0,61.6124,61.6215,61.3484,61.403,28427.0
2015-08-24 11:25:00,67.48,67.8,67.43,67.64,34030.0,61.4121,61.7034,61.3666,61.5578,34030.0
2015-08-24 11:30:00,67.6,67.78,67.45,67.71,23669.0,61.5214,61.6852,61.3848,61.6215,23669.0
2015-08-24 11:35:00,67.73,67.82,67.69,67.73,24724.0,61.6397,61.7216,61.6033,61.6397,24724.0
2015-08-24 11:40:00,67.7,67.94,67.58,67.92,28333.0,61.6124,61.8308,61.5031,61.8126,28333.0
2015-08-24 11:45:00,67.91,68.15,67.89,68.1,25018.0,61.8035,62.0219,61.7853,61.9764,25018.0
2015-08-24 11:50:00,68.1,68.71,68.1,68.68,24073.0,61.9764,62.5315,61.9764,62.5042,24073.0
2015-08-24 11:55:00,68.65,68.75,68.47,68.52,20399.0,62.4769,62.5679,62.3131,62.3586,20399.0
2015-08-24 12:00:00,68.51,68.55,68.07,68.14,24520.0,62.3495,62.3859,61.9491,62.0128,24520.0
2015-08-24 12:05:00,68.15,68.51,68.03,68.45,29105.0,62.0219,62.3495,61.9127,62.2949,29105.0
2015-08-24 12:10:00,68.43,68.59,68.27,68.27,18750.0,62.2767,62.4223,62.1311,62.1311,18750.0
2015-08-24 12:15:00,68.34,68.42,68.17,68.37,38733.0,62.1948,62.2676,62.0401,62.2221,38733.0
2015-08-24 12:20:00,68.35,68.6,68.31,68.6,13257.0,62.2039,62.4314,62.1675,62.4314,13257.0
2015-08-24 12:25:00,68.6,68.69,68.49,68.52,15631.0,62.4314,62.5133,62.3313,62.3586,15631.0
2015-08-24 12:30:00,68.48,68.64,68.27,68.64,20038.0,62.3222,62.4678,62.1311,62.4678,20038.0
2015-08-24 12:35:00,68.61,68.75,68.59,68.63,19670.0,62.4405,62.5679,62.4223,62.4587,19670.0
2015-08-24 12:40:00,68.62,68.74,68.54,68.69,22459.0,62.4496,62.5588,62.3768,62.5133,22459.0
2015-08-24 12:45:00,68.69,68.76,68.35,68.43,78184.0,62.5133,62.577,62.2039,62.2767,78184.0
2015-08-24 12:50:00,68.42,68.75,68.41,68.73,99722.0,62.2676,62.5679,62.2585,62.5497,99722.0
2015-08-24 12:55:00,68.73,68.9,68.56,68.66,87034.0,62.5497,62.7045,62.395,62.486,87034.0
2015-08-24 13:00:00,68.67,68.87,68.63,68.74,19816.0,62.4951,62.6772,62.4587,62.5588,19816.0
2015-08-24 13:05:00,68.75,68.95,68.7,68.95,12255.0,62.5679,62.75,62.5224,62.75,12255.0
2015-08-24 13:10:00,68.95,68.99,68.76,68.81,14438.0,62.75,62.7864,62.577,62.6225,14438.0
2015-08-24 13:15:00,68.79,68.8,68.6,68.72,13400.0,62.6043,62.6134,62.4314,62.5406,13400.0
2015-08-24 13:20:00,68.65,68.72,68.29,68.31,35963.0,62.4769,62.5406,62.1493,62.1675,35963.0
2015-08-24 13:25:00,68.3,68.35,68.06,68.21,20506.0,62.1584,62.2039,61.94,62.0765,20506.0
2015-08-24 13:30:00,68.18,68.18,67.96,67.98,22909.0,62.0492,62.0492,61.849,61.8672,22909.0
2015-08-24 13:35:00,67.94,68.0,67.62,67.63,34406.0,61.8308,61.8854,61.5396,61.5487,34406.0
2015-08-24 13:40:00,67.64,67.81,67.54,67.63,34484.0,61.5578,61.7125,61.4667,61.5487,34484.0
2015-08-24 13:45:00,67.63,67.92,67.55,67.86,30349.0,61.5487,61.8126,61.4758,61.758,30349.0
2015-08-24 13:50:00,67.88,67.9,67.67,67.68,26689.0,61.7762,61.7944,61.5851,61.5942,26689.0
2015-08-24 13:55:00,67.64,67.65,67.38,67.45,37958.0,61.5578,61.5669,61.3211,61.3848,37958.0
2015-08-24 14:00:00,67.45,67.49,67.34,67.42,55809.0,61.3848,61.4212,61.2847,61.3575,55809.0
2015-08-24 14:05:00,67.45,67.45,67.15,67.31,51653.0,61.3848,61.3848,61.1118,61.2574,51653.0
2015-08-24 14:10:00,67.33,67.38,67.14,67.2,64708.0,61.2756,61.3211,61.1027,61.1573,64708.0
2015-08-24 14:15:00,67.17,67.56,67.11,67.53,85790.0,61.13,61.4849,61.0754,61.4576,85790.0
2015-08-24 14:20:00,67.54,67.74,67.47,67.52,24655.0,61.4667,61.6488,61.403,61.4485,24655.0
2015-08-24 14:25:00,67.51,67.54,67.38,67.45,30410.0,61.4394,61.4667,61.3211,61.3848,30410.0
2015-08-24 14:30:00,67.43,67.65,67.37,67.53,30476.0,61.3666,61.5669,61.312,61.4576,30476.0
2015-08-24 14:35:00,67.54,67.75,67.54,67.65,36236.0,61.4667,61.6579,61.4667,61.5669,36236.0
2015-08-24 14:40:00,67.61,67.61,67.25,67.34,21517.0,61.5305,61.5305,61.2028,61.2847,21517.0
2015-08-24 14:45:00,67.3,67.37,66.99,67.21,33555.0,61.2483,61.312,60.9662,61.1664,33555.0
2015-08-24 14:50:00,67.22,67.26,66.78,66.82,116257.0,61.1755,61.2119,60.7751,60.8115,116257.0
2015-08-24 14:55:00,66.77,66.99,66.59,66.74,83166.0,60.766,60.9662,60.6022,60.7387,83166.0
2015-08-24 15:00:00,66.73,66.83,66.27,66.7,67004.0,60.7296,60.8206,60.3109,60.7023,67004.0
2015-08-24 15:05:00,66.72,67.12,66.68,67.12,38708.0,60.7205,61.0845,60.6841,61.0845,38708.0
2015-08-24 15:10:00,67.07,67.07,66.49,66.63,51031.0,61.039,61.039,60.5112,60.6386,51031.0
2015-08-24 15:15:00,66.63,66.67,66.31,66.41,64956.0,60.6386,60.675,60.3473,60.4384,64956.0
2015-08-24 15:20:00,66.42,66.52,66.2,66.44,60683.0,60.4475,60.5385,60.2472,60.4657,60683.0
2015-08-24 15:25:00,66.47,66.69,66.31,66.44,61037.0,60.493,60.6932,60.3473,60.4657,61037.0
2015-08-24 15:30:00,66.44,66.6,66.22,66.57,62946.0,60.4657,60.6113,60.2654,60.584,62946.0
2015-08-24 15:35:00,66.57,67.49,66.55,67.44,68216.0,60.584,61.4212,60.5658,61.3757,68216.0
2015-08-24 15:40:00,67.43,67.78,67.03,67.74,66948.0,61.3666,61.6852,61.0026,61.6488,66948.0
2015-08-24 15:45:00,67.78,68.08,67.23,67.25,110353.0,61.6852,61.9582,61.1846,61.2028,110353.0
2015-08-24 15:50:00,67.03,67.52,66.91,67.47,160931.0,61.0026,61.4485,60.8934,61.403,160931.0
2015-08-24 15:55:00,67.48,67.48,66.66,66.69,256361.0,61.4121,61.4121,60.6659,60.6932,256361.0
2015-08-25 09:30:00,68.66,68.66,67.6,68.0,133453.0,62.486,62.486,61.5214,61.8854,133453.0
2015-08-25 09:35:00,67.99,68.33,67.95,68.24,24301.0,61.8763,62.1857,61.8399,62.1038,24301.0
2015-08-25 09:40:00,68.23,68.23,67.46,67.59,42253.0,62.0947,62.0947,61.3939,61.5123,42253.0
2015-08-25 09:45:00,67.51,67.79,67.51,67.67,25802.0,61.4394,61.6943,61.4394,61.5851,25802.0
2015-08-25 09:50:00,67.65,68.1,67.61,67.89,32501.0,61.5669,61.9764,61.5305,61.7853,32501.0
2015-08-25 09:55:00,67.9,68.1,67.87,68.06,40932.0,61.7944,61.9764,61.7671,61.94,40932.0
2015-08-25 10:00:00,68.06,68.35,68.0,68.26,63377.0,61.94,62.2039,61.8854,62.122,63377.0
2015-08-25 10:05:00,68.21,68.22,67.95,68.19,16906.0,62.0765,62.0856,61.8399,62.0583,16906.0
2015-08-25 10:10:00,68.15,68.43,67.99,68.31,44496.0,62.0219,62.2767,61.8763,62.1675,44496.0
2015-08-25 10:15:00,68.35,68.46,68.09,68.12,23272.0,62.2039,62.304,61.9673,61.9946,23272.0
2015-08-25 10:20:00,68.13,68.34,68.02,68.11,44461.0,62.0037,62.1948,61.9036,61.9855,44461.0
2015-08-25 10:25:00,68.14,68.25,68.07,68.22,81273.0,62.0128,62.1129,61.9491,62.0856,81273.0
2015-08-25 10:30:00,68.22,68.32,68.1,68.23,34598.0,62.0856,62.1766,61.9764,62.0947,34598.0
2015-08-25 10:35:00,68.22,68.38,68.18,68.35,37595.0,62.0856,62.2312,62.0492,62.2039,37595.0
2015-08-25 10:40:00,68.33,68.53,68.33,68.53,21708.0,62.1857,62.3677,62.1857,62.3677,21708.0
2015-08-25 10:45:00,68.51,68.57,68.28,68.49,27065.0,62.3495,62.4041,62.1402,62.3313,27065.0
2015-08-25 10:50:00,68.47,68.53,68.39,68.51,28516.0,62.3131,62.3677,62.2403,62.3495,28516.0
2015-08-25 10:55:00,68.54,68.6,68.36,68.56,30595.0,62.3768,62.4314,62.213,62.395,30595.0
2015-08-25 11:00:00,68.57,68.67,68.44,68.56,19393.0,62.4041,62.4951,62.2858,62.395,19393.0
2015-08-25 11:05:00,68.56,68.57,68.37,68.55,32095.0,62.395,62.4041,62.2221,62.3859,32095.0
2015-08-25 11:10:00,68.59,68.75,68.53,68.7,19915.0,62.4223,62.5679,62.3677,62.5224,19915.0
2015-08-25 11:15:00,68.73,68.78,68.63,68.7,29661.0,62.5497,62.5952,62.4587,62.5224,29661.0
2015-08-25 11:20:00,68.71,68.98,68.71,68.87,28176.0,62.5315,62.7773,62.5315,62.6772,28176.0
2015-08-25 11:25:00,68.86,68.86,68.69,68.77,64157.0,62.6681,62.6681,62.5133,62.5861,64157.0
2015-08-25 11:30:00,68.76,68.82,68.64,68.7,118135.0,62.577,62.6316,62.4678,62.5224,118135.0
2015-08-25 11:35:00,68.72,68.77,68.59,68.59,21940.0,62.5406,62.5861,62.4223,62.4223,21940.0
2015-08-25 11:40:00,68.58,68.67,68.54,68.67,43083.0,62.4132,62.4951,62.3768,62.4951,43083.0
2015-08-25 11:45:00,68.66,68.79,68.61,68.73,19107.0,62.486,62.6043,62.4405,62.5497,19107.0
2015-08-25 11:50:00,68.72,68.77,68.56,68.56,63542.0,62.5406,62.5861,62.395,62.395,63542.0
2015-08-25 11:55:00,68.59,68.65,68.49,68.52,82068.0,62.4223,62.4769,62.3313,62.3586,82068.0
2015-08-25 12:00:00,68.52,68.63,68.5,68.57,30842.0,62.3586,62.4587,62.3404,62.4041,30842.0
2015-08-25 12:05:00,68.61,68.64,68.51,68.58,17510.0,62.4405,62.4678,62.3495,62.4132,17510.0
2015-08-25 12:10:00,68.59,68.65,68.56,68.64,19364.0,62.4223,62.4769,62.395,62.4678,19364.0
2015-08-25 12:15:00,68.64,68.65,68.47,68.52,25406.0,62.4678,62.4769,62.3131,62.3586,25406.0
2015-08-25 12:20:00,68.6,68.66,68.57,68.59,16299.0,62.4314,62.486,62.4041,62.4223,16299.0
2015-08-25 12:25:00,68.57,68.63,68.54,68.57,13523.0,62.4041,62.4587,62.3768,62.4041,13523.0
2015-08-25 12:30:00,68.57,68.65,68.52,68.61,10869.0,62.4041,62.4769,62.3586,62.4405,10869.0
2015-08-25 12:35:00,68.61,68.61,68.43,68.46,36341.0,62.4405,62.4405,62.2767,62.304,36341.0
2015-08-25 12:40:00,68.44,68.58,68.44,68.58,29327.0,62.2858,62.4132,62.2858,62.4132,29327.0
2015-08-25 12:45:00,68.58,68.61,68.47,68.52,32253.0,62.4132,62.4405,62.3131,62.3586,32253.0
2015-08-25 12:50:00,68.52,68.6,68.45,68.45,29160.0,62.3586,62.4314,62.2949,62.2949,29160.0
2015-08-25 12:55:00,68.45,68.51,68.39,68.4,146656.0,62.2949,62.3495,62.2403,62.2494,146656.0
2015-08-25 13:00:00,68.4,68.48,68.34,68.43,25625.0,62.2494,62.3222,62.1948,62.2767,25625.0
2015-08-25 13:05:00,68.45,68.54,68.45,68.45,16818.0,62.2949,62.3768,62.2949,62.2949,16818.0
2015-08-25 13:10:00,68.44,68.49,68.38,68.43,24486.0,62.2858,62.3313,62.2312,62.2767,24486.0
2015-08-25 13:15:00,68.4,68.46,68.33,68.34,73513.0,62.2494,62.304,62.1857,62.1948,73513.0
2015-08-25 13:20:00,68.33,68.42,68.32,68.36,20450.0,62.1857,62.2676,62.1766,62.213,20450.0
2015-08-25 13:25:00,68.34,68.38,68.03,68.08,92316.0,62.1948,62.2312,61.9127,61.9582,92316.0
2015-08-25 13:30:00,68.06,68.14,67.99,68.02,41808.0,61.94,62.0128,61.8763,61.9036,41808.0
2015-08-25 13:35:00,68.02,68.15,67.97,68.07,41671.0,61.9036,62.0219,61.8581,61.9491,41671.0
2015-08-25 13:40:00,68.07,68.12,67.91,67.95,91755.0,61.9491,61.9946,61.8035,61.8399,91755.0
2015-08-25 13:45:00,67.97,68.18,67.95,68.09,49669.0,61.8581,62.0492,61.8399,61.9673,49669.0
2015-08-25 13:50:00,68.08,68.25,68.02,68.2,32688.0,61.9582,62.1129,61.9036,62.0674,32688.0
2015-08-25 13:55:00,68.19,68.36,68.16,68.17,24157.0,62.0583,62.213,62.031,62.0401,24157.0
2015-08-25 14:00:00,68.16,68.24,67.97,67.99,23702.0,62.031,62.1038,61.8581,61.8763,23702.0
2015-08-25 14:05:00,68.0,68.03,67.91,67.92,23674.0,61.8854,61.9127,61.8035,61.8126,23674.0
2015-08-25 14:10:00,67.9,68.06,67.9,68.04,54494.0,61.7944,61.94,61.7944,61.9218,54494.0
2015-08-25 14:15:00,68.03,68.14,67.96,68.12,24580.0,61.9127,62.0128,61.849,61.9946,24580.0
2015-08-25 14:20:00,68.1,68.27,68.04,68.05,22348.0,61.9764,62.1311,61.9218,61.9309,22348.0
2015-08-25 14:25:00,68.04,68.09,67.93,67.98,24771.0,61.9218,61.9673,61.8217,61.8672,24771.0
2015-08-25 14:30:00,67.97,68.18,67.95,68.03,24826.0,61.8581,62.0492,61.8399,61.9127,24826.0
2015-08-25 14:35:00,68.01,68.09,67.9,68.03,66598.0,61.8945,61.9673,61.7944,61.9127,66598.0
2015-08-25 14:40:00,68.04,68.17,68.04,68.06,20542.0,61.9218,62.0401,61.9218,61.94,20542.0
2015-08-25 14:45:00,68.06,68.32,68.06,68.3,37693.0,61.94,62.1766,61.94,62.1584,37693.0
2015-08-25 14:50:00,68.31,68.45,68.15,68.21,31383.0,62.1675,62.2949,62.0219,62.0765,31383.0
2015-08-25 14:55:00,68.21,68.3,68.2,68.26,34101.0,62.0765,62.1584,62.0674,62.122,34101.0
2015-08-25 15:00:00,68.24,68.28,68.15,68.19,49993.0,62.1038,62.1402,62.0219,62.0583,49993.0
2015-08-25 15:05:00,68.19,68.28,68.13,68.24,106436.0,62.0583,62.1402,62.0037,62.1038,106436.0
2015-08-25 15:10:00,68.23,68.26,68.17,68.21,51842.0,62.0947,62.122,62.0401,62.0765,51842.0
2015-08-25 15:15:00,68.2,68.23,67.88,67.94,84680.0,62.0674,62.0947,61.7762,61.8308,84680.0
2015-08-25 15:20:00,67.95,67.98,67.69,67.73,43659.0,61.8399,61.8672,61.6033,61.6397,43659.0
2015-08-25 15:25:00,67.71,67.88,67.61,67.68,56652.0,61.6215,61.7762,61.5305,61.5942,56652.0
2015-08-25 15:30:00,67.65,67.76,67.3,67.51,57072.0,61.5669,61.667,61.2483,61.4394,57072.0
2015-08-25 15:35:00,67.53,67.67,67.08,67.16,88726.0,61.4576,61.5851,61.0481,61.1209,88726.0
2015-08-25 15:40:00,67.13,67.39,67.01,67.09,55825.0,61.0936,61.3302,60.9844,61.0572,55825.0
2015-08-25 15:45:00,67.07,67.1,66.57,66.67,92602.0,61.039,61.0663,60.584,60.675,92602.0
2015-08-25 15:50:00,66.7,67.22,66.6,67.13,70253.0,60.7023,61.1755,60.6113,61.0936,70253.0
2015-08-25 15:55:00,67.13,67.13,66.49,66.56,199847.0,61.0936,61.0936,60.5112,60.5749,199847.0
2015-08-26 09:30:00,68.26,68.54,67.69,67.87,50610.0,62.122,62.3768,61.6033,61.7671,50610.0
2015-08-26 09:35:00,67.83,67.9,67.4,67.74,27509.0,61.7307,61.7944,61.3393,61.6488,27509.0
2015-08-26 09:40:00,67.82,67.82,67.4,67.52,45137.0,61.7216,61.7216,61.3393,61.4485,45137.0
2015-08-26 09:45:00,67.45,67.79,67.4,67.79,40177.0,61.3848,61.6943,61.3393,61.6943,40177.0
2015-08-26 09:50:00,67.78,67.84,67.65,67.66,56837.0,61.6852,61.7398,61.5669,61.576,56837.0
2015-08-26 09:55:00,67.68,67.88,67.63,67.78,77559.0,61.5942,61.7762,61.5487,61.6852,77559.0
2015-08-26 10:00:00,67.78,67.9,67.6,67.85,36366.0,61.6852,61.7944,61.5214,61.7489,36366.0
2015-08-26 10:05:00,67.84,68.21,67.76,67.96,91907.0,61.7398,62.0765,61.667,61.849,91907.0
2015-08-26 10:10:00,67.95,68.05,67.77,67.94,35566.0,61.8399,61.9309,61.6761,61.8308,35566.0
2015-08-26 10:15:00,67.98,67.98,67.38,67.39,50897.0,61.8672,61.8672,61.3211,61.3302,50897.0
2015-08-26 10:20:00,67.36,67.74,67.35,67.65,20958.0,61.3029,61.6488,61.2938,61.5669,20958.0
2015-08-26 10:25:00,67.66,67.91,67.63,67.86,16196.0,61.576,61.8035,61.5487,61.758,16196.0
2015-08-26 10:30:00,67.88,68.3,67.74,68.21,44513.0,61.7762,62.1584,61.6488,62.0765,44513.0
2015-08-26 10:35:00,68.14,68.19,67.95,68.12,31200.0,62.0128,62.0583,61.8399,61.9946,31200.0
2015-08-26 10:40:00,68.15,68.15,67.95,68.05,26140.0,62.0219,62.0219,61.8399,61.9309,26140.0
2015-08-26 10:45:00,68.04,68.13,67.95,68.12,39134.0,61.9218,62.0037,61.8399,61.9946,39134.0
2015-08-26 10:50:00,68.14,68.48,68.0,68.42,41117.0,62.0128,62.3222,61.8854,62.2676,41117.0
2015-08-26 10:55:00,68.41,68.41,68.12,68.17,25432.0,62.2585,62.2585,61.9946,62.0401,25432.0
2015-08-26 11:00:00,68.17,68.22,67.97,68.19,55657.0,62.0401,62.0856,61.8581,62.0583,55657.0
2015-08-26 11:05:00,68.19,68.27,68.06,68.08,29207.0,62.0583,62.1311,61.94,61.9582,29207.0
2015-08-26 11:10:00,68.1,68.15,67.98,68.1,31906.0,61.9764,62.0219,61.8672,61.9764,31906.0
2015-08-26 11:15:00,68.08,68.22,68.08,68.16,30076.0,61.9582,62.0856,61.9582,62.031,30076.0
2015-08-26 11:20:00,68.18,68.23,68.04,68.05,30112.0,62.0492,62.0947,61.9218,61.9309,30112.0
2015-08-26 11:25:00,68.08,68.2,68.0,68.09,27704.0,61.9582,62.0674,61.8854,61.9673,27704.0
2015-08-26 11:30:00,68.08,68.13,67.93,68.0,71627.0,61.9582,62.0037,61.8217,61.8854,71627.0
2015-08-26 11:35:00,68.0,68.03,67.86,67.87,170166.0,61.8854,61.9127,61.758,61.7671,170166.0
2015-08-26 11:40:00,67.87,68.05,67.82,67.92,42106.0,61.7671,61.9309,61.7216,61.8126,42106.0
2015-08-26 11:45:00,67.88,67.94,67.73,67.93,25362.0,61.7762,61.8308,61.6397,61.8217,25362.0
2015-08-26 11:50:00,67.91,68.04,67.78,67.89,19616.0,61.8035,61.9218,61.6852,61.7853,19616.0
2015-08-26 11:55:00,67.85,67.93,67.67,67.78,22565.0,61.7489,61.8217,61.5851,61.6852,22565.0
2015-08-26 12:00:00,67.75,67.76,67.62,67.64,23345.0,61.6579,61.667,61.5396,61.5578,23345.0
2015-08-26 12:05:00,67.64,67.77,67.56,67.73,24199.0,61.5578,61.6761,61.4849,61.6397,24199.0
2015-08-26 12:10:00,67.73,67.77,67.61,67.7,18754.0,61.6397,61.6761,61.5305,61.6124,18754.0
2015-08-26 12:15:00,67.69,67.84,67.62,67.73,23613.0,61.6033,61.7398,61.5396,61.6397,23613.0
2015-08-26 12:20:00,67.76,67.79,67.6,67.65,29772.0,61.667,61.6943,61.5214,61.5669,29772.0
2015-08-26 12:25:00,67.62,67.71,67.51,67.61,24406.0,61.5396,61.6215,61.4394,61.5305,24406.0
2015-08-26 12:30:00,67.59,67.6,67.48,67.52,32314.0,61.5123,61.5214,61.4121,61.4485,32314.0
2015-08-26 12:35:00,67.51,67.67,67.5,67.61,43127.0,61.4394,61.5851,61.4303,61.5305,43127.0
2015-08-26 12:40:00,67.6,67.63,67.52,67.59,28500.0,61.5214,61.5487,61.4485,61.5123,28500.0
2015-08-26 12:45:00,67.57,67.79,67.56,67.75,44293.0,61.494,61.6943,61.4849,61.6579,44293.0
2015-08-26 12:50:00,67.72,67.86,67.63,67.81,25588.0,61.6306,61.758,61.5487,61.7125,25588.0
2015-08-26 12:55:00,67.82,68.0,67.79,67.98,19070.0,61.7216,61.8854,61.6943,61.8672,19070.0
2015-08-26 13:00:00,68.01,68.14,67.92,67.98,22566.0,61.8945,62.0128,61.8126,61.8672,22566.0
2015-08-26 13:05:00,67.99,68.09,67.96,68.02,47331.0,61.8763,61.9673,61.849,61.9036,47331.0
2015-08-26 13:10:00,68.02,68.14,67.98,68.07,34762.0,61.9036,62.0128,61.8672,61.9491,34762.0
2015-08-26 13:15:00,68.05,68.15,67.98,68.07,37904.0,61.9309,62.0219,61.8672,61.9491,37904.0
2015-08-26 13:20:00,68.09,68.48,68.09,68.4,28347.0,61.9673,62.3222,61.9673,62.2494,28347.0
2015-08-26 13:25:00,68.39,68.48,68.34,68.47,37415.0,62.2403,62.3222,62.1948,62.3131,37415.0
2015-08-26 13:30:00,68.44,68.47,68.34,68.44,20259.0,62.2858,62.3131,62.1948,62.2858,20259.0
2015-08-26 13:35:00,68.47,68.76,68.4,68.73,35419.0,62.3131,62.577,62.2494,62.5497,35419.0
2015-08-26 13:40:00,68.72,68.73,68.47,68.49,13141.0,62.5406,62.5497,62.3131,62.3313,13141.0
2015-08-26 13:45:00,68.45,68.67,68.45,68.67,66522.0,62.2949,62.4951,62.2949,62.4951,66522.0
2015-08-26 13:50:00,68.67,68.8,68.62,68.76,26821.0,62.4951,62.6134,62.4496,62.577,26821.0
2015-08-26 13:55:00,68.75,68.87,68.63,68.84,31185.0,62.5679,62.6772,62.4587,62.6498,31185.0
2015-08-26 14:00:00,68.81,68.85,68.61,68.7,51263.0,62.6225,62.659,62.4405,62.5224,51263.0
2015-08-26 14:05:00,68.66,68.73,68.62,68.68,73784.0,62.486,62.5497,62.4496,62.5042,73784.0
2015-08-26 14:10:00,68.7,68.74,68.47,68.5,20611.0,62.5224,62.5588,62.3131,62.3404,20611.0
2015-08-26 14:15:00,68.47,68.52,68.27,68.32,24219.0,62.3131,62.3586,62.1311,62.1766,24219.0
2015-08-26 14:20:00,68.33,68.6,68.33,68.55,42387.0,62.1857,62.4314,62.1857,62.3859,42387.0
2015-08-26 14:25:00,68.52,68.6,68.46,68.56,44491.0,62.3586,62.4314,62.304,62.395,44491.0
2015-08-26 14:30:00,68.57,68.79,68.56,68.77,47760.0,62.4041,62.6043,62.395,62.5861,47760.0
2015-08-26 14:35:00,68.79,68.88,68.72,68.87,25896.0,62.6043,62.6863,62.5406,62.6772,25896.0
2015-08-26 14:40:00,68.85,69.01,68.85,68.95,44544.0,62.659,62.8046,62.659,62.75,44544.0
2015-08-26 14:45:00,68.96,69.15,68.87,68.87,39308.0,62.7591,62.932,62.6772,62.6772,39308.0
2015-08-26 14:50:00,68.88,68.99,68.86,68.86,98589.0,62.6863,62.7864,62.6681,62.6681,98589.0
2015-08-26 14:55:00,68.87,68.88,68.67,68.86,45979.0,62.6772,62.6863,62.4951,62.6681,45979.0
2015-08-26 15:00:00,68.82,68.84,68.7,68.72,30337.0,62.6316,62.6498,62.5224,62.5406,30337.0
2015-08-26 15:05:00,68.72,69.21,68.72,69.2,101543.0,62.5406,62.9866,62.5406,62.9775,101543.0
2015-08-26 15:10:00,69.22,69.55,69.21,69.5,50302.0,62.9957,63.296,62.9866,63.2505,50302.0
2015-08-26 15:15:00,69.54,69.73,69.41,69.71,68086.0,63.2869,63.4598,63.1686,63.4416,68086.0
2015-08-26 15:20:00,69.71,69.82,69.51,69.61,58521.0,63.4416,63.5417,63.2596,63.3506,58521.0
2015-08-26 15:25:00,69.6,69.62,69.39,69.48,44230.0,63.3415,63.3597,63.1504,63.2323,44230.0
2015-08-26 15:30:00,69.5,69.73,69.48,69.68,52347.0,63.2505,63.4598,63.2323,63.4143,52347.0
2015-08-26 15:35:00,69.67,69.68,69.52,69.58,76552.0,63.4052,63.4143,63.2687,63.3233,76552.0
2015-08-26 15:40:00,69.6,69.99,69.56,69.87,75157.0,63.3415,63.6964,63.3051,63.5872,75157.0
2015-08-26 15:45:00,69.85,69.91,69.63,69.65,105694.0,63.569,63.6236,63.3688,63.387,105694.0
2015-08-26 15:50:00,69.82,69.97,69.66,69.97,150712.0,63.5417,63.6782,63.3961,63.6782,150712.0
2015-08-26 15:55:00,69.97,69.97,69.69,69.9,282733.0,63.6782,63.6782,63.4234,63.6145,282733.0
2015-08-27 09:30:00,70.45,70.63,70.19,70.26,40486.0,64.1151,64.2789,63.8785,63.9422,40486.0
2015-08-27 09:35:00,70.33,70.42,70.2,70.36,15283.0,64.0059,64.0878,63.8876,64.0332,15283.0
2015-08-27 09:40:00,70.33,70.57,70.27,70.44,26151.0,64.0059,64.2243,63.9513,64.106,26151.0
2015-08-27 09:45:00,70.47,70.69,70.35,70.42,84394.0,64.1333,64.3335,64.0241,64.0878,84394.0
2015-08-27 09:50:00,70.43,70.52,70.32,70.47,45744.0,64.0969,64.1788,63.9968,64.1333,45744.0
2015-08-27 09:55:00,70.55,70.55,70.41,70.51,21014.0,64.2061,64.2061,64.0787,64.1697,21014.0
2015-08-27 10:00:00,70.48,70.57,70.28,70.28,37938.0,64.1424,64.2243,63.9604,63.9604,37938.0
2015-08-27 10:05:00,70.31,70.42,70.11,70.4,23501.0,63.9877,64.0878,63.8057,64.0696,23501.0
2015-08-27 10:10:00,70.4,70.54,70.38,70.41,10510.0,64.0696,64.197,64.0514,64.0787,10510.0
2015-08-27 10:15:00,70.39,70.46,70.29,70.4,19684.0,64.0605,64.1242,63.9695,64.0696,19684.0
2015-08-27 10:20:00,70.39,70.75,70.28,70.75,32870.0,64.0605,64.3881,63.9604,64.3881,32870.0
2015-08-27 10:25:00,70.71,70.73,70.57,70.6,21500.0,64.3517,64.3699,64.2243,64.2516,21500.0
2015-08-27 10:30:00,70.58,70.61,70.35,70.45,14662.0,64.2334,64.2607,64.0241,64.1151,14662.0
2015-08-27 10:35:00,70.45,70.6,70.45,70.57,14954.0,64.1151,64.2516,64.1151,64.2243,14954.0
2015-08-27 10:40:00,70.54,70.64,70.42,70.61,39061.0,64.197,64.288,64.0878,64.2607,39061.0
2015-08-27 10:45:00,70.63,70.81,70.54,70.76,21104.0,64.2789,64.4427,64.197,64.3972,21104.0
2015-08-27 10:50:00,70.77,70.79,70.64,70.7,11556.0,64.4063,64.4245,64.288,64.3426,11556.0
2015-08-27 10:55:00,70.68,70.82,70.68,70.77,15647.0,64.3244,64.4518,64.3244,64.4063,15647.0
2015-08-27 11:00:00,70.75,70.95,70.75,70.82,23777.0,64.3881,64.5701,64.3881,64.4518,23777.0
2015-08-27 11:05:00,70.84,71.04,70.79,70.92,15392.0,64.47,64.652,64.4245,64.5428,15392.0
2015-08-27 11:10:00,70.94,71.04,70.92,70.95,14368.0,64.561,64.652,64.5428,64.5701,14368.0
2015-08-27 11:15:00,70.96,71.04,70.86,71.01,11500.0,64.5792,64.652,64.4882,64.6247,11500.0
2015-08-27 11:20:00,71.01,71.07,70.88,71.0,12091.0,64.6247,64.6793,64.5064,64.6156,12091.0
2015-08-27 11:25:00,70.99,70.99,70.77,70.86,21440.0,64.6065,64.6065,64.4063,64.4882,21440.0
2015-08-27 11:30:00,70.86,70.89,70.63,70.73,13210.0,64.4882,64.5155,64.2789,64.3699,13210.0
2015-08-27 11:35:00,70.72,70.72,70.61,70.61,9130.0,64.3608,64.3608,64.2607,64.2607,9130.0
2015-08-27 11:40:00,70.6,70.71,70.55,70.67,15115.0,64.2516,64.3517,64.2061,64.3153,15115.0
2015-08-27 11:45:00,70.68,70.77,70.68,70.76,8330.0,64.3244,64.4063,64.3244,64.3972,8330.0
2015-08-27 11:50:00,70.76,70.76,70.57,70.62,21879.0,64.3972,64.3972,64.2243,64.2698,21879.0
2015-08-27 11:55:00,70.62,70.62,70.43,70.53,10008.0,64.2698,64.2698,64.0969,64.1879,10008.0
2015-08-27 12:00:00,70.53,70.63,70.49,70.63,10461.0,64.1879,64.2789,64.1515,64.2789,10461.0
2015-08-27 12:05:00,70.64,70.93,70.6,70.74,14975.0,64.288,64.5519,64.2516,64.379,14975.0
2015-08-27 12:10:00,70.76,70.81,70.7,70.73,7619.0,64.3972,64.4427,64.3426,64.3699,7619.0
2015-08-27 12:15:00,70.72,70.75,70.62,70.69,17010.0,64.3608,64.3881,64.2698,64.3335,17010.0
2015-08-27 12:20:00,70.69,70.71,70.63,70.7,15244.0,64.3335,64.3517,64.2789,64.3426,15244.0
2015-08-27 12:25:00,70.69,70.76,70.67,70.75,8017.0,64.3335,64.3972,64.3153,64.3881,8017.0
2015-08-27 12:30:00,70.74,70.8,70.69,70.71,9359.0,64.379,64.4336,64.3335,64.3517,9359.0
2015-08-27 12:35:00,70.71,70.8,70.67,70.75,9438.0,64.3517,64.4336,64.3153,64.3881,9438.0
2015-08-27 12:40:00,70.75,70.75,70.62,70.63,10314.0,64.3881,64.3881,64.2698,64.2789,10314.0
2015-08-27 12:45:00,70.62,70.73,70.59,70.7,7001.0,64.2698,64.3699,64.2425,64.3426,7001.0
2015-08-27 12:50:00,70.71,70.85,70.69,70.82,7395.0,64.3517,64.4791,64.3335,64.4518,7395.0
2015-08-27 12:55:00,70.82,70.9,70.76,70.9,8497.0,64.4518,64.5246,64.3972,64.5246,8497.0
2015-08-27 13:00:00,70.92,70.94,70.79,70.84,13758.0,64.5428,64.561,64.4245,64.47,13758.0
2015-08-27 13:05:00,70.86,71.01,70.8,70.97,10300.0,64.4882,64.6247,64.4336,64.5883,10300.0
2015-08-27 13:10:00,70.96,71.04,70.94,71.01,10780.0,64.5792,64.652,64.561,64.6247,10780.0
2015-08-27 13:15:00,71.01,71.07,70.97,70.99,17560.0,64.6247,64.6793,64.5883,64.6065,17560.0
2015-08-27 13:20:00,70.98,71.01,70.91,70.93,12722.0,64.5974,64.6247,64.5337,64.5519,12722.0
2015-08-27 13:25:00,70.95,70.95,70.87,70.91,16376.0,64.5701,64.5701,64.4973,64.5337,16376.0
2015-08-27 13:30:00,70.88,70.88,70.71,70.73,22247.0,64.5064,64.5064,64.3517,64.3699,22247.0
2015-08-27 13:35:00,70.7,70.72,70.63,70.69,16280.0,64.3426,64.3608,64.2789,64.3335,16280.0
2015-08-27 13:40:00,70.69,70.8,70.69,70.75,18887.0,64.3335,64.4336,64.3335,64.3881,18887.0
2015-08-27 13:45:00,70.76,70.76,70.58,70.63,17607.0,64.3972,64.3972,64.2334,64.2789,17607.0
2015-08-27 13:50:00,70.64,70.73,70.62,70.72,16314.0,64.288,64.3699,64.2698,64.3608,16314.0
2015-08-27 13:55:00,70.73,70.93,70.73,70.88,21318.0,64.3699,64.5519,64.3699,64.5064,21318.0
2015-08-27 14:00:00,70.89,70.99,70.85,70.99,33633.0,64.5155,64.6065,64.4791,64.6065,33633.0
2015-08-27 14:05:00,70.99,71.03,70.93,70.97,15018.0,64.6065,64.6429,64.5519,64.5883,15018.0
2015-08-27 14:10:00,70.97,71.02,70.94,71.0,17584.0,64.5883,64.6338,64.561,64.6156,17584.0
2015-08-27 14:15:00,71.01,71.04,70.73,70.79,20135.0,64.6247,64.652,64.3699,64.4245,20135.0
2015-08-27 14:20:00,70.76,70.84,70.68,70.8,13343.0,64.3972,64.47,64.3244,64.4336,13343.0
2015-08-27 14:25:00,70.8,70.83,70.48,70.52,27020.0,64.4336,64.4609,64.1424,64.1788,27020.0
2015-08-27 14:30:00,70.5,70.61,70.45,70.46,17830.0,64.1606,64.2607,64.1151,64.1242,17830.0
2015-08-27 14:35:00,70.45,70.65,70.44,70.59,15642.0,64.1151,64.2971,64.106,64.2425,15642.0
2015-08-27 14:40:00,70.58,70.59,70.41,70.43,15150.0,64.2334,64.2425,64.0787,64.0969,15150.0
2015-08-27 14:45:00,70.42,70.55,70.2,70.21,21214.0,64.0878,64.2061,63.8876,63.8967,21214.0
2015-08-27 14:50:00,70.21,70.43,70.18,70.3,37122.0,63.8967,64.0969,63.8694,63.9786,37122.0
2015-08-27 14:55:00,70.29,70.31,69.89,69.96,68247.0,63.9695,63.9877,63.6054,63.6691,68247.0
2015-08-27 15:00:00,69.95,70.2,69.74,69.79,46059.0,63.66,63.8876,63.4689,63.5144,46059.0
2015-08-27 15:05:00,69.79,70.15,69.7,70.14,47824.0,63.5144,63.8421,63.4325,63.833,47824.0
2015-08-27 15:10:00,70.19,70.22,70.0,70.01,33896.0,63.8785,63.9058,63.7055,63.7146,33896.0
2015-08-27 15:15:00,70.04,70.27,69.96,70.24,40240.0,63.7419,63.9513,63.6691,63.924,40240.0
2015-08-27 15:20:00,70.23,70.26,70.11,70.19,31114.0,63.9149,63.9422,63.8057,63.8785,31114.0
2015-08-27 15:25:00,70.2,70.53,70.12,70.45,41417.0,63.8876,64.1879,63.8148,64.1151,41417.0
2015-08-27 15:30:00,70.46,70.73,70.36,70.66,34660.0,64.1242,64.3699,64.0332,64.3062,34660.0
2015-08-27 15:35:00,70.68,70.68,70.43,70.52,34311.0,64.3244,64.3244,64.0969,64.1788,34311.0
2015-08-27 15:40:00,70.53,70.67,70.48,70.61,100327.0,64.1879,64.3153,64.1424,64.2607,100327.0
2015-08-27 15:45:00,70.65,70.91,70.65,70.89,48039.0,64.2971,64.5337,64.2971,64.5155,48039.0
2015-08-27 15:50:00,70.89,70.94,70.76,70.85,41371.0,64.5155,64.561,64.3972,64.4791,41371.0
2015-08-27 15:55:00,70.85,71.13,70.84,71.11,86738.0,64.4791,64.7339,64.47,64.7157,86738.0
2015-08-28 09:30:00,70.72,70.87,70.68,70.77,38912.0,64.3608,64.4973,64.3244,64.4063,38912.0
2015-08-28 09:35:00,70.82,70.96,70.67,70.85,8295.0,64.4518,64.5792,64.3153,64.4791,8295.0
2015-08-28 09:40:00,70.83,70.96,70.78,70.96,33044.0,64.4609,64.5792,64.4154,64.5792,33044.0
2015-08-28 09:45:00,70.91,71.06,70.86,70.9,7468.0,64.5337,64.6702,64.4882,64.5246,7468.0
2015-08-28 09:50:00,70.94,71.02,70.77,70.84,6098.0,64.561,64.6338,64.4063,64.47,6098.0
2015-08-28 09:55:00,70.83,71.0,70.63,70.95,9678.0,64.4609,64.6156,64.2789,64.5701,9678.0
2015-08-28 10:00:00,70.92,71.0,70.7,70.99,27207.0,64.5428,64.6156,64.3426,64.6065,27207.0
2015-08-28 10:05:00,70.98,71.04,70.88,70.99,30207.0,64.5974,64.652,64.5064,64.6065,30207.0
2015-08-28 10:10:00,71.02,71.2,70.93,70.95,13250.0,64.6338,64.7976,64.5519,64.5701,13250.0
2015-08-28 10:15:00,70.99,71.04,70.9,70.9,6492.0,64.6065,64.652,64.5246,64.5246,6492.0
2015-08-28 10:20:00,70.95,70.95,70.76,70.93,7248.0,64.5701,64.5701,64.3972,64.5519,7248.0
2015-08-28 10:25:00,70.94,71.08,70.92,70.99,17897.0,64.561,64.6884,64.5428,64.6065,17897.0
2015-08-28 10:30:00,71.0,71.29,70.99,71.16,20785.0,64.6156,64.8795,64.6065,64.7612,20785.0
2015-08-28 10:35:00,71.14,71.17,71.04,71.07,5800.0,64.743,64.7703,64.652,64.6793,5800.0
2015-08-28 10:40:00,71.07,71.07,70.93,71.0,10176.0,64.6793,64.6793,64.5519,64.6156,10176.0
2015-08-28 10:45:00,71.05,71.1,70.9,70.98,6823.0,64.6611,64.7066,64.5246,64.5974,6823.0
2015-08-28 10:50:00,70.95,70.96,70.83,70.87,7200.0,64.5701,64.5792,64.4609,64.4973,7200.0
2015-08-28 10:55:00,70.92,71.0,70.89,70.91,10762.0,64.5428,64.6156,64.5155,64.5337,10762.0
2015-08-28 11:00:00,70.9,71.05,70.9,71.02,10350.0,64.5246,64.6611,64.5246,64.6338,10350.0
2015-08-28 11:05:00,71.04,71.09,71.0,71.07,5600.0,64.652,64.6975,64.6156,64.6793,5600.0
2015-08-28 11:10:00,71.1,71.24,71.1,71.1,7330.0,64.7066,64.834,64.7066,64.7066,7330.0
2015-08-28 11:15:00,71.12,71.19,71.07,71.17,10579.0,64.7248,64.7885,64.6793,64.7703,10579.0
2015-08-28 11:20:00,71.17,71.23,71.17,71.21,7595.0,64.7703,64.8249,64.7703,64.8067,7595.0
2015-08-28 11:25:00,71.23,71.35,71.23,71.31,7453.0,64.8249,64.9341,64.8249,64.8977,7453.0
2015-08-28 11:30:00,71.29,71.41,71.26,71.41,7955.0,64.8795,64.9888,64.8522,64.9888,7955.0
2015-08-28 11:35:00,71.36,71.36,71.2,71.2,5806.0,64.9432,64.9432,64.7976,64.7976,5806.0
2015-08-28 11:40:00,71.21,71.21,71.03,71.1,12850.0,64.8067,64.8067,64.6429,64.7066,12850.0
2015-08-28 11:45:00,71.11,71.19,71.02,71.19,19966.0,64.7157,64.7885,64.6338,64.7885,19966.0
2015-08-28 11:50:00,71.17,71.28,71.12,71.12,5050.0,64.7703,64.8704,64.7248,64.7248,5050.0
2015-08-28 11:55:00,71.1,71.14,70.96,71.04,12571.0,64.7066,64.743,64.5792,64.652,12571.0
2015-08-28 12:00:00,71.05,71.06,70.98,71.03,6833.0,64.6611,64.6702,64.5974,64.6429,6833.0
2015-08-28 12:05:00,71.02,71.13,71.02,71.02,10250.0,64.6338,64.7339,64.6338,64.6338,10250.0
2015-08-28 12:10:00,71.05,71.15,70.96,71.11,5833.0,64.6611,64.7521,64.5792,64.7157,5833.0
2015-08-28 12:15:00,71.13,71.2,71.12,71.17,7580.0,64.7339,64.7976,64.7248,64.7703,7580.0
2015-08-28 12:20:00,71.19,71.25,71.16,71.2,9060.0,64.7885,64.8431,64.7612,64.7976,9060.0
2015-08-28 12:25:00,71.21,71.35,71.18,71.34,8902.0,64.8067,64.9341,64.7794,64.925,8902.0
2015-08-28 12:30:00,71.36,71.5,71.35,71.49,10144.0,64.9432,65.0707,64.9341,65.0616,10144.0
2015-08-28 12:35:00,71.45,71.48,71.28,71.31,2950.0,65.0252,65.0525,64.8704,64.8977,2950.0
2015-08-28 12:40:00,71.33,71.36,71.25,71.34,6001.0,64.9159,64.9432,64.8431,64.925,6001.0
2015-08-28 12:45:00,71.34,71.34,71.25,71.33,4900.0,64.925,64.925,64.8431,64.9159,4900.0
2015-08-28 12:50:00,71.32,71.35,71.26,71.26,5825.0,64.9068,64.9341,64.8522,64.8522,5825.0
2015-08-28 12:55:00,71.26,71.28,71.2,71.26,11396.0,64.8522,64.8704,64.7976,64.8522,11396.0
2015-08-28 13:00:00,71.24,71.24,71.12,71.12,6000.0,64.834,64.834,64.7248,64.7248,6000.0
2015-08-28 13:05:00,71.11,71.2,71.11,71.17,6500.0,64.7157,64.7976,64.7157,64.7703,6500.0
2015-08-28 13:10:00,71.18,71.28,71.18,71.21,6500.0,64.7794,64.8704,64.7794,64.8067,6500.0
2015-08-28 13:15:00,71.22,71.31,71.15,71.29,12445.0,64.8158,64.8977,64.7521,64.8795,12445.0
2015-08-28 13:20:00,71.27,71.35,71.18,71.27,18917.0,64.8613,64.9341,64.7794,64.8613,18917.0
2015-08-28 13:25:00,71.25,71.26,71.1,71.1,7500.0,64.8431,64.8522,64.7066,64.7066,7500.0
2015-08-28 13:30:00,71.11,71.2,71.11,71.16,6607.0,64.7157,64.7976,64.7157,64.7612,6607.0
2015-08-28 13:35:00,71.13,71.13,71.0,71.03,15386.0,64.7339,64.7339,64.6156,64.6429,15386.0
2015-08-28 13:40:00,71.03,71.1,70.97,71.09,11600.0,64.6429,64.7066,64.5883,64.6975,11600.0
2015-08-28 13:45:00,71.08,71.24,71.08,71.15,11112.0,64.6884,64.834,64.6884,64.7521,11112.0
2015-08-28 13:50:00,71.18,71.32,71.16,71.28,20225.0,64.7794,64.9068,64.7612,64.8704,20225.0
2015-08-28 13:55:00,71.26,71.26,71.15,71.15,8385.0,64.8522,64.8522,64.7521,64.7521,8385.0
2015-08-28 14:00:00,71.16,71.35,71.16,71.28,11169.0,64.7612,64.9341,64.7612,64.8704,11169.0
2015-08-28 14:05:00,71.28,71.4,71.28,71.33,6100.0,64.8704,64.9797,64.8704,64.9159,6100.0
2015-08-28 14:10:00,71.33,71.34,71.23,71.23,5000.0,64.9159,64.925,64.8249,64.8249,5000.0
2015-08-28 14:15:00,71.19,71.32,71.15,71.19,9300.0,64.7885,64.9068,64.7521,64.7885,9300.0
2015-08-28 14:20:00,71.23,71.32,71.23,71.24,11500.0,64.8249,64.9068,64.8249,64.834,11500.0
2015-08-28 14:25:00,71.24,71.35,71.18,71.35,15926.0,64.834,64.9341,64.7794,64.9341,15926.0
2015-08-28 14:30:00,71.34,71.38,71.21,71.21,5038.0,64.925,64.9615,64.8067,64.8067,5038.0
2015-08-28 14:35:00,71.17,71.31,71.12,71.3,11550.0,64.7703,64.8977,64.7248,64.8886,11550.0
2015-08-28 14:40:00,71.28,71.28,71.16,71.21,6081.0,64.8704,64.8704,64.7612,64.8067,6081.0
2015-08-28 14:45:00,71.19,71.47,71.19,71.35,8900.0,64.7885,65.0434,64.7885,64.9341,8900.0
2015-08-28 14:50:00,71.33,71.38,71.23,71.28,11585.0,64.9159,64.9615,64.8249,64.8704,11585.0
2015-08-28 14:55:00,71.27,71.4,71.27,71.38,13100.0,64.8613,64.9797,64.8613,64.9615,13100.0
2015-08-28 15:00:00,71.37,71.38,71.2,71.25,25400.0,64.9523,64.9615,64.7976,64.8431,25400.0
2015-08-28 15:05:00,71.24,71.3,71.18,71.26,37711.0,64.834,64.8886,64.7794,64.8522,37711.0
2015-08-28 15:10:00,71.26,71.31,71.24,71.31,38062.0,64.8522,64.8977,64.834,64.8977,38062.0
2015-08-28 15:15:00,71.28,71.34,71.25,71.3,35320.0,64.8704,64.925,64.8431,64.8886,35320.0
2015-08-28 15:20:00,71.28,71.33,71.15,71.15,14962.0,64.8704,64.9159,64.7521,64.7521,14962.0
2015-08-28 15:25:00,71.16,71.33,71.16,71.28,19544.0,64.7612,64.9159,64.7612,64.8704,19544.0
2015-08-28 15:30:00,71.25,71.3,71.2,71.25,27806.0,64.8431,64.8886,64.7976,64.8431,27806.0
2015-08-28 15:35:00,71.25,71.29,71.21,71.27,55300.0,64.8431,64.8795,64.8067,64.8613,55300.0
2015-08-28 15:40:00,71.27,71.36,71.22,71.33,55295.0,64.8613,64.9432,64.8158,64.9159,55295.0
2015-08-28 15:45:00,71.34,71.41,71.23,71.3,27481.0,64.925,64.9888,64.8249,64.8886,27481.0
2015-08-28 15:50:00,71.3,71.58,71.29,71.41,38045.0,64.8886,65.1435,64.8795,64.9888,38045.0
2015-08-28 15:55:00,71.41,71.62,71.41,71.58,104359.0,64.9888,65.1799,64.9888,65.1435,104359.0
2015-08-31 09:30:00,71.16,71.17,70.8,71.03,25519.0,64.7612,64.7703,64.4336,64.6429,25519.0
2015-08-31 09:35:00,71.05,71.14,70.85,70.85,13358.0,64.6611,64.743,64.4791,64.4791,13358.0
2015-08-31 09:40:00,70.83,71.12,70.81,71.04,8524.0,64.4609,64.7248,64.4427,64.652,8524.0
2015-08-31 09:45:00,71.05,71.12,70.6,70.7,51743.0,64.6611,64.7248,64.2516,64.3426,51743.0
2015-08-31 09:50:00,70.7,70.87,70.69,70.86,15119.0,64.3426,64.4973,64.3335,64.4882,15119.0
2015-08-31 09:55:00,70.81,70.81,70.6,70.61,20280.0,64.4427,64.4427,64.2516,64.2607,20280.0
2015-08-31 10:00:00,70.62,70.63,70.49,70.5,11800.0,64.2698,64.2789,64.1515,64.1606,11800.0
2015-08-31 10:05:00,70.5,70.65,70.4,70.56,10600.0,64.1606,64.2971,64.0696,64.2152,10600.0
2015-08-31 10:10:00,70.54,70.63,70.4,70.58,10065.0,64.197,64.2789,64.0696,64.2334,10065.0
2015-08-31 10:15:00,70.47,70.69,70.41,70.62,15369.0,64.1333,64.3335,64.0787,64.2698,15369.0
2015-08-31 10:20:00,70.61,70.72,70.58,70.71,8239.0,64.2607,64.3608,64.2334,64.3517,8239.0
2015-08-31 10:25:00,70.71,70.97,70.61,70.88,11778.0,64.3517,64.5883,64.2607,64.5064,11778.0
2015-08-31 10:30:00,70.85,70.92,70.81,70.86,4419.0,64.4791,64.5428,64.4427,64.4882,4419.0
2015-08-31 10:35:00,70.9,70.96,70.81,70.93,8707.0,64.5246,64.5792,64.4427,64.5519,8707.0
2015-08-31 10:40:00,70.92,71.01,70.86,70.96,26454.0,64.5428,64.6247,64.4882,64.5792,26454.0
2015-08-31 10:45:00,70.93,70.96,70.9,70.9,14332.0,64.5519,64.5792,64.5246,64.5246,14332.0
2015-08-31 10:50:00,70.9,70.92,70.85,70.92,18615.0,64.5246,64.5428,64.4791,64.5428,18615.0
2015-08-31 10:55:00,70.94,70.95,70.84,70.84,5874.0,64.561,64.5701,64.47,64.47,5874.0
2015-08-31 11:00:00,70.84,70.84,70.7,70.76,26260.0,64.47,64.47,64.3426,64.3972,26260.0
2015-08-31 11:05:00,70.76,70.78,70.66,70.68,27460.0,64.3972,64.4154,64.3062,64.3244,27460.0
2015-08-31 11:10:00,70.68,70.8,70.6,70.78,14898.0,64.3244,64.4336,64.2516,64.4154,14898.0
2015-08-31 11:15:00,70.82,70.93,70.77,70.83,8055.0,64.4518,64.5519,64.4063,64.4609,8055.0
2015-08-31 11:20:00,70.85,70.94,70.8,70.94,10921.0,64.4791,64.561,64.4336,64.561,10921.0
2015-08-31 11:25:00,70.92,71.01,70.91,70.93,7876.0,64.5428,64.6247,64.5337,64.5519,7876.0
2015-08-31 11:30:00,70.9,70.93,70.76,70.77,4929.0,64.5246,64.5519,64.3972,64.4063,4929.0
2015-08-31 11:35:00,70.77,70.88,70.75,70.87,7800.0,64.4063,64.5064,64.3881,64.4973,7800.0
2015-08-31 11:40:00,70.89,71.08,70.88,70.99,8790.0,64.5155,64.6884,64.5064,64.6065,8790.0
2015-08-31 11:45:00,71.0,71.0,70.9,71.0,6025.0,64.6156,64.6156,64.5246,64.6156,6025.0
2015-08-31 11:50:00,71.01,71.01,70.88,70.9,20204.0,64.6247,64.6247,64.5064,64.5246,20204.0
2015-08-31 11:55:00,70.9,70.9,70.8,70.85,47222.0,64.5246,64.5246,64.4336,64.4791,47222.0
2015-08-31 12:00:00,70.83,70.93,70.82,70.89,7257.0,64.4609,64.5519,64.4518,64.5155,7257.0
2015-08-31 12:05:00,70.89,70.93,70.79,70.8,17990.0,64.5155,64.5519,64.4245,64.4336,17990.0
2015-08-31 12:10:00,70.8,70.81,70.7,70.79,15000.0,64.4336,64.4427,64.3426,64.4245,15000.0
2015-08-31 12:15:00,70.76,70.81,70.71,70.8,8100.0,64.3972,64.4427,64.3517,64.4336,8100.0
2015-08-31 12:20:00,70.79,70.8,70.65,70.71,5600.0,64.4245,64.4336,64.2971,64.3517,5600.0
2015-08-31 12:25:00,70.73,70.82,70.73,70.75,5928.0,64.3699,64.4518,64.3699,64.3881,5928.0
2015-08-31 12:30:00,70.78,70.82,70.77,70.77,9200.0,64.4154,64.4518,64.4063,64.4063,9200.0
2015-08-31 12:35:00,70.79,70.86,70.78,70.83,9545.0,64.4245,64.4882,64.4154,64.4609,9545.0
2015-08-31 12:40:00,70.82,70.88,70.77,70.84,8838.0,64.4518,64.5064,64.4063,64.47,8838.0
2015-08-31 12:45:00,70.84,70.86,70.77,70.84,6100.0,64.47,64.4882,64.4063,64.47,6100.0
2015-08-31 12:50:00,70.85,70.96,70.81,70.93,11178.0,64.4791,64.5792,64.4427,64.5519,11178.0
2015-08-31 12:55:00,70.94,70.94,70.82,70.87,9124.0,64.561,64.561,64.4518,64.4973,9124.0
2015-08-31 13:00:00,70.86,70.92,70.83,70.84,8505.0,64.4882,64.5428,64.4609,64.47,8505.0
2015-08-31 13:05:00,70.83,70.88,70.83,70.85,8200.0,64.4609,64.5064,64.4609,64.4791,8200.0
2015-08-31 13:10:00,70.85,70.95,70.84,70.92,10048.0,64.4791,64.5701,64.47,64.5428,10048.0
2015-08-31 13:15:00,70.92,70.93,70.82,70.82,11502.0,64.5428,64.5519,64.4518,64.4518,11502.0
2015-08-31 13:20:00,70.82,70.83,70.72,70.82,26950.0,64.4518,64.4609,64.3608,64.4518,26950.0
2015-08-31 13:25:00,70.79,70.84,70.73,70.73,21934.0,64.4245,64.47,64.3699,64.3699,21934.0
2015-08-31 13:30:00,70.75,70.8,70.71,70.73,23710.0,64.3881,64.4336,64.3517,64.3699,23710.0
2015-08-31 13:35:00,70.73,70.8,70.73,70.77,10352.0,64.3699,64.4336,64.3699,64.4063,10352.0
2015-08-31 13:40:00,70.76,70.82,70.75,70.78,6144.0,64.3972,64.4518,64.3881,64.4154,6144.0
2015-08-31 13:45:00,70.79,70.79,70.72,70.72,10000.0,64.4245,64.4245,64.3608,64.3608,10000.0
2015-08-31 13:50:00,70.72,70.8,70.71,70.77,8354.0,64.3608,64.4336,64.3517,64.4063,8354.0
2015-08-31 13:55:00,70.76,70.77,70.71,70.77,6238.0,64.3972,64.4063,64.3517,64.4063,6238.0
2015-08-31 14:00:00,70.77,70.8,70.71,70.71,7800.0,64.4063,64.4336,64.3517,64.3517,7800.0
2015-08-31 14:05:00,70.72,70.76,70.67,70.69,24200.0,64.3608,64.3972,64.3153,64.3335,24200.0
2015-08-31 14:10:00,70.66,70.67,70.43,70.51,26197.0,64.3062,64.3153,64.0969,64.1697,26197.0
2015-08-31 14:15:00,70.5,70.6,70.5,70.5,15472.0,64.1606,64.2516,64.1606,64.1606,15472.0
2015-08-31 14:20:00,70.51,70.62,70.49,70.6,17210.0,64.1697,64.2698,64.1515,64.2516,17210.0
2015-08-31 14:25:00,70.61,70.66,70.53,70.59,20756.0,64.2607,64.3062,64.1879,64.2425,20756.0
2015-08-31 14:30:00,70.6,70.69,70.55,70.69,9202.0,64.2516,64.3335,64.2061,64.3335,9202.0
2015-08-31 14:35:00,70.66,70.68,70.6,70.63,15273.0,64.3062,64.3244,64.2516,64.2789,15273.0
2015-08-31 14:40:00,70.61,70.63,70.57,70.59,12836.0,64.2607,64.2789,64.2243,64.2425,12836.0
2015-08-31 14:45:00,70.59,70.59,70.48,70.48,22513.0,64.2425,64.2425,64.1424,64.1424,22513.0
2015-08-31 14:50:00,70.45,70.46,70.36,70.37,24801.0,64.1151,64.1242,64.0332,64.0423,24801.0
2015-08-31 14:55:00,70.37,70.41,70.37,70.4,10900.0,64.0423,64.0787,64.0423,64.0696,10900.0
2015-08-31 15:00:00,70.41,70.5,70.38,70.42,13326.0,64.0787,64.1606,64.0514,64.0878,13326.0
2015-08-31 15:05:00,70.43,70.57,70.4,70.54,9200.0,64.0969,64.2243,64.0696,64.197,9200.0
2015-08-31 15:10:00,70.54,70.56,70.49,70.51,11871.0,64.197,64.2152,64.1515,64.1697,11871.0
2015-08-31 15:15:00,70.5,70.51,70.42,70.44,11119.0,64.1606,64.1697,64.0878,64.106,11119.0
2015-08-31 15:20:00,70.42,70.46,70.34,70.44,27725.0,64.0878,64.1242,64.015,64.106,27725.0
2015-08-31 15:25:00,70.46,70.46,70.38,70.38,19627.0,64.1242,64.1242,64.0514,64.0514,19627.0
2015-08-31 15:30:00,70.38,70.64,70.38,70.55,27264.0,64.0514,64.288,64.0514,64.2061,27264.0
2015-08-31 15:35:00,70.56,70.56,70.42,70.43,20106.0,64.2152,64.2152,64.0878,64.0969,20106.0
2015-08-31 15:40:00,70.44,70.6,70.43,70.58,16000.0,64.106,64.2516,64.0969,64.2334,16000.0
2015-08-31 15:45:00,70.59,70.64,70.52,70.6,37268.0,64.2425,64.288,64.1788,64.2516,37268.0
2015-08-31 15:50:00,70.61,70.76,70.61,70.72,120675.0,64.2607,64.3972,64.2607,64.3608,120675.0
2015-08-31 15:55:00,70.73,70.81,70.58,70.66,279544.0,64.3699,64.4427,64.2334,64.3062,279544.0
2015-09-01 09:30:00,68.68,69.11,68.66,68.81,56100.0,62.5042,62.8956,62.486,62.6225,56100.0
2015-09-01 09:35:00,68.82,69.46,68.81,69.35,92917.0,62.6316,63.2141,62.6225,63.114,92917.0
2015-09-01 09:40:00,69.36,69.4,69.11,69.4,70297.0,63.1231,63.1595,62.8956,63.1595,70297.0
2015-09-01 09:45:00,69.33,69.61,69.23,69.25,25518.0,63.0958,63.3506,63.0048,63.023,25518.0
2015-09-01 09:50:00,69.21,69.29,69.07,69.1,12588.0,62.9866,63.0594,62.8592,62.8865,12588.0
2015-09-01 09:55:00,69.11,69.13,68.9,68.92,29652.0,62.8956,62.9138,62.7045,62.7227,29652.0
2015-09-01 10:00:00,68.88,68.95,68.72,68.81,21409.0,62.6863,62.75,62.5406,62.6225,21409.0
2015-09-01 10:05:00,68.74,68.9,68.69,68.88,46391.0,62.5588,62.7045,62.5133,62.6863,46391.0
2015-09-01 10:10:00,68.89,68.96,68.77,68.88,22886.0,62.6954,62.7591,62.5861,62.6863,22886.0
2015-09-01 10:15:00,68.89,69.03,68.81,68.81,11099.0,62.6954,62.8228,62.6225,62.6225,11099.0
2015-09-01 10:20:00,68.83,68.94,68.79,68.94,11381.0,62.6407,62.7409,62.6043,62.7409,11381.0
2015-09-01 10:25:00,68.98,69.31,68.96,69.31,26901.0,62.7773,63.0776,62.7591,63.0776,26901.0
2015-09-01 10:30:00,69.3,69.3,69.04,69.15,10550.0,63.0685,63.0685,62.8319,62.932,10550.0
2015-09-01 10:35:00,69.2,69.38,69.18,69.28,21837.0,62.9775,63.1413,62.9593,63.0503,21837.0
2015-09-01 10:40:00,69.28,69.28,69.04,69.06,15037.0,63.0503,63.0503,62.8319,62.8501,15037.0
2015-09-01 10:45:00,69.08,69.16,69.01,69.11,17812.0,62.8683,62.9411,62.8046,62.8956,17812.0
2015-09-01 10:50:00,69.1,69.14,69.01,69.07,20790.0,62.8865,62.9229,62.8046,62.8592,20790.0
2015-09-01 10:55:00,69.04,69.12,69.0,69.11,13489.0,62.8319,62.9047,62.7955,62.8956,13489.0
2015-09-01 11:00:00,69.14,69.16,68.92,68.99,15234.0,62.9229,62.9411,62.7227,62.7864,15234.0
2015-09-01 11:05:00,69.01,69.19,69.0,69.15,19770.0,62.8046,62.9684,62.7955,62.932,19770.0
2015-09-01 11:10:00,69.12,69.28,69.11,69.23,9538.0,62.9047,63.0503,62.8956,63.0048,9538.0
2015-09-01 11:15:00,69.21,69.41,69.18,69.35,17124.0,62.9866,63.1686,62.9593,63.114,17124.0
2015-09-01 11:20:00,69.37,69.47,69.33,69.44,11281.0,63.1322,63.2232,63.0958,63.1959,11281.0
2015-09-01 11:25:00,69.44,69.44,69.22,69.23,10110.0,63.1959,63.1959,62.9957,63.0048,10110.0
2015-09-01 11:30:00,69.22,69.34,69.15,69.25,16608.0,62.9957,63.1049,62.932,63.023,16608.0
2015-09-01 11:35:00,69.27,69.34,69.17,69.26,28156.0,63.0412,63.1049,62.9502,63.0321,28156.0
2015-09-01 11:40:00,69.26,69.26,69.14,69.18,23624.0,63.0321,63.0321,62.9229,62.9593,23624.0
2015-09-01 11:45:00,69.16,69.26,69.14,69.26,8600.0,62.9411,63.0321,62.9229,63.0321,8600.0
2015-09-01 11:50:00,69.26,69.27,69.08,69.14,15900.0,63.0321,63.0412,62.8683,62.9229,15900.0
2015-09-01 11:55:00,69.13,69.14,68.98,69.08,22435.0,62.9138,62.9229,62.7773,62.8683,22435.0
2015-09-01 12:00:00,69.08,69.11,68.99,69.03,23383.0,62.8683,62.8956,62.7864,62.8228,23383.0
2015-09-01 12:05:00,69.02,69.06,68.96,69.06,22247.0,62.8137,62.8501,62.7591,62.8501,22247.0
2015-09-01 12:10:00,69.01,69.04,68.95,68.96,15800.0,62.8046,62.8319,62.75,62.7591,15800.0
2015-09-01 12:15:00,68.97,69.11,68.97,69.11,16775.0,62.7682,62.8956,62.7682,62.8956,16775.0
2015-09-01 12:20:00,69.1,69.1,69.0,69.06,9714.0,62.8865,62.8865,62.7955,62.8501,9714.0
2015-09-01 12:25:00,69.06,69.07,68.95,69.0,38482.0,62.8501,62.8592,62.75,62.7955,38482.0
2015-09-01 12:30:00,69.01,69.06,68.94,69.03,36519.0,62.8046,62.8501,62.7409,62.8228,36519.0
2015-09-01 12:35:00,69.04,69.05,68.97,69.02,18011.0,62.8319,62.841,62.7682,62.8137,18011.0
2015-09-01 12:40:00,69.03,69.08,68.81,68.92,35158.0,62.8228,62.8683,62.6225,62.7227,35158.0
2015-09-01 12:45:00,68.91,69.0,68.9,68.94,15460.0,62.7136,62.7955,62.7045,62.7409,15460.0
2015-09-01 12:50:00,68.93,69.01,68.89,69.0,21943.0,62.7318,62.8046,62.6954,62.7955,21943.0
2015-09-01 12:55:00,69.0,69.0,68.93,68.95,23134.0,62.7955,62.7955,62.7318,62.75,23134.0
2015-09-01 13:00:00,68.96,69.25,68.96,69.24,17275.0,62.7591,63.023,62.7591,63.0139,17275.0
2015-09-01 13:05:00,69.23,69.23,69.0,69.05,28602.0,63.0048,63.0048,62.7955,62.841,28602.0
2015-09-01 13:10:00,69.04,69.06,68.91,68.95,10848.0,62.8319,62.8501,62.7136,62.75,10848.0
2015-09-01 13:15:00,68.96,69.11,68.9,69.0,14549.0,62.7591,62.8956,62.7045,62.7955,14549.0
2015-09-01 13:20:00,68.95,69.01,68.91,69.01,14302.0,62.75,62.8046,62.7136,62.8046,14302.0
2015-09-01 13:25:00,69.02,69.15,69.0,69.09,12839.0,62.8137,62.932,62.7955,62.8774,12839.0
2015-09-01 13:30:00,69.09,69.31,69.06,69.15,38777.0,62.8774,63.0776,62.8501,62.932,38777.0
2015-09-01 13:35:00,69.17,69.17,69.03,69.04,10246.0,62.9502,62.9502,62.8228,62.8319,10246.0
2015-09-01 13:40:00,69.03,69.16,68.99,69.15,26662.0,62.8228,62.9411,62.7864,62.932,26662.0
2015-09-01 13:45:00,69.16,69.16,69.05,69.06,21985.0,62.9411,62.9411,62.841,62.8501,21985.0
2015-09-01 13:50:00,69.06,69.18,69.06,69.15,6995.0,62.8501,62.9593,62.8501,62.932,6995.0
2015-09-01 13:55:00,69.13,69.15,69.07,69.1,8319.0,62.9138,62.932,62.8592,62.8865,8319.0
2015-09-01 14:00:00,69.08,69.13,69.0,69.11,32425.0,62.8683,62.9138,62.7955,62.8956,32425.0
2015-09-01 14:05:00,69.12,69.17,69.02,69.05,12204.0,62.9047,62.9502,62.8137,62.841,12204.0
2015-09-01 14:10:00,69.02,69.08,69.0,69.06,47541.0,62.8137,62.8683,62.7955,62.8501,47541.0
2015-09-01 14:15:00,69.04,69.12,69.0,69.06,44882.0,62.8319,62.9047,62.7955,62.8501,44882.0
2015-09-01 14:20:00,69.06,69.15,69.05,69.12,24060.0,62.8501,62.932,62.841,62.9047,24060.0
2015-09-01 14:25:00,69.12,69.15,69.07,69.1,18032.0,62.9047,62.932,62.8592,62.8865,18032.0
2015-09-01 14:30:00,69.09,69.31,69.09,69.26,14732.0,62.8774,63.0776,62.8774,63.0321,14732.0
2015-09-01 14:35:00,69.24,69.35,69.2,69.32,11717.0,63.0139,63.114,62.9775,63.0867,11717.0
2015-09-01 14:40:00,69.36,69.39,69.22,69.22,12326.0,63.1231,63.1504,62.9957,62.9957,12326.0
2015-09-01 14:45:00,69.2,69.33,69.16,69.17,16563.0,62.9775,63.0958,62.9411,62.9502,16563.0
2015-09-01 14:50:00,69.18,69.33,69.11,69.11,15794.0,62.9593,63.0958,62.8956,62.8956,15794.0
2015-09-01 14:55:00,69.09,69.19,69.01,69.03,11264.0,62.8774,62.9684,62.8046,62.8228,11264.0
2015-09-01 15:00:00,69.03,69.11,68.99,69.03,34032.0,62.8228,62.8956,62.7864,62.8228,34032.0
2015-09-01 15:05:00,69.01,69.11,68.99,69.08,35899.0,62.8046,62.8956,62.7864,62.8683,35899.0
2015-09-01 15:10:00,69.05,69.19,69.0,69.12,31092.0,62.841,62.9684,62.7955,62.9047,31092.0
2015-09-01 15:15:00,69.13,69.15,68.98,69.0,67080.0,62.9138,62.932,62.7773,62.7955,67080.0
2015-09-01 15:20:00,69.0,69.07,68.96,68.99,29786.0,62.7955,62.8592,62.7591,62.7864,29786.0
2015-09-01 15:25:00,69.01,69.04,68.85,68.87,64129.0,62.8046,62.8319,62.659,62.6772,64129.0
2015-09-01 15:30:00,68.86,68.97,68.86,68.94,62965.0,62.6681,62.7682,62.6681,62.7409,62965.0
2015-09-01 15:35:00,68.94,68.96,68.89,68.93,76841.0,62.7409,62.7591,62.6954,62.7318,76841.0
2015-09-01 15:40:00,68.93,68.94,68.72,68.87,124638.0,62.7318,62.7409,62.5406,62.6772,124638.0
2015-09-01 15:45:00,68.85,69.06,68.8,68.94,77480.0,62.659,62.8501,62.6134,62.7409,77480.0
2015-09-01 15:50:00,69.03,69.15,68.95,69.05,118827.0,62.8228,62.932,62.75,62.841,118827.0
2015-09-01 15:55:00,69.06,69.31,69.02,69.09,209761.0,62.8501,63.0776,62.8137,62.8774,209761.0
2015-09-02 09:30:00,70.37,70.49,69.81,70.21,38433.0,64.0423,64.1515,63.5326,63.8967,38433.0
2015-09-02 09:35:00,70.2,70.26,69.83,69.99,19034.0,63.8876,63.9422,63.5508,63.6964,19034.0
2015-09-02 09:40:00,70.01,70.19,69.94,70.17,30461.0,63.7146,63.8785,63.6509,63.8603,30461.0
2015-09-02 09:45:00,70.17,70.25,69.88,70.14,21360.0,63.8603,63.9331,63.5963,63.833,21360.0
2015-09-02 09:50:00,70.13,70.18,69.95,70.18,9439.0,63.8239,63.8694,63.66,63.8694,9439.0
2015-09-02 09:55:00,70.13,70.27,70.02,70.14,22706.0,63.8239,63.9513,63.7237,63.833,22706.0
2015-09-02 10:00:00,70.16,70.36,70.11,70.27,27945.0,63.8512,64.0332,63.8057,63.9513,27945.0
2015-09-02 10:05:00,70.25,70.44,70.24,70.31,23243.0,63.9331,64.106,63.924,63.9877,23243.0
2015-09-02 10:10:00,70.27,70.36,70.04,70.35,35508.0,63.9513,64.0332,63.7419,64.0241,35508.0
2015-09-02 10:15:00,70.29,70.33,70.02,70.04,28409.0,63.9695,64.0059,63.7237,63.7419,28409.0
2015-09-02 10:20:00,70.04,70.26,70.02,70.25,22376.0,63.7419,63.9422,63.7237,63.9331,22376.0
2015-09-02 10:25:00,70.26,70.3,69.99,70.03,14454.0,63.9422,63.9786,63.6964,63.7328,14454.0
2015-09-02 10:30:00,69.94,70.01,69.9,70.01,9600.0,63.6509,63.7146,63.6145,63.7146,9600.0
2015-09-02 10:35:00,69.97,70.21,69.97,70.14,39605.0,63.6782,63.8967,63.6782,63.833,39605.0
2015-09-02 10:40:00,70.14,70.21,70.07,70.15,7606.0,63.833,63.8967,63.7692,63.8421,7606.0
2015-09-02 10:45:00,70.14,70.14,69.95,69.95,11505.0,63.833,63.833,63.66,63.66,11505.0
2015-09-02 10:50:00,69.97,70.19,69.97,70.08,16940.0,63.6782,63.8785,63.6782,63.7783,16940.0
2015-09-02 10:55:00,70.1,70.34,70.1,70.34,11773.0,63.7965,64.015,63.7965,64.015,11773.0
2015-09-02 11:00:00,70.31,70.37,70.2,70.26,12768.0,63.9877,64.0423,63.8876,63.9422,12768.0
2015-09-02 11:05:00,70.25,70.47,70.22,70.46,21961.0,63.9331,64.1333,63.9058,64.1242,21961.0
2015-09-02 11:10:00,70.46,70.48,70.32,70.32,14637.0,64.1242,64.1424,63.9968,63.9968,14637.0
2015-09-02 11:15:00,70.32,70.42,70.23,70.37,10467.0,63.9968,64.0878,63.9149,64.0423,10467.0
2015-09-02 11:20:00,70.35,70.52,70.3,70.52,63770.0,64.0241,64.1788,63.9786,64.1788,63770.0
2015-09-02 11:25:00,70.53,70.73,70.53,70.67,32324.0,64.1879,64.3699,64.1879,64.3153,32324.0
2015-09-02 11:30:00,70.67,70.75,70.63,70.71,26079.0,64.3153,64.3881,64.2789,64.3517,26079.0
2015-09-02 11:35:00,70.72,70.77,70.59,70.64,60081.0,64.3608,64.4063,64.2425,64.288,60081.0
2015-09-02 11:40:00,70.61,70.81,70.57,70.81,18441.0,64.2607,64.4427,64.2243,64.4427,18441.0
2015-09-02 11:45:00,70.78,70.85,70.68,70.72,20550.0,64.4154,64.4791,64.3244,64.3608,20550.0
2015-09-02 11:50:00,70.7,70.72,70.55,70.59,12968.0,64.3426,64.3608,64.2061,64.2425,12968.0
2015-09-02 11:55:00,70.59,70.74,70.57,70.71,14386.0,64.2425,64.379,64.2243,64.3517,14386.0
2015-09-02 12:00:00,70.7,70.74,70.62,70.68,22393.0,64.3426,64.379,64.2698,64.3244,22393.0
2015-09-02 12:05:00,70.67,70.7,70.52,70.6,14900.0,64.3153,64.3426,64.1788,64.2516,14900.0
2015-09-02 12:10:00,70.61,70.63,70.51,70.63,22079.0,64.2607,64.2789,64.1697,64.2789,22079.0
2015-09-02 12:15:00,70.62,70.64,70.48,70.61,23518.0,64.2698,64.288,64.1424,64.2607,23518.0
2015-09-02 12:20:00,70.58,70.73,70.58,70.72,10732.0,64.2334,64.3699,64.2334,64.3608,10732.0
2015-09-02 12:25:00,70.68,70.8,70.64,70.8,13994.0,64.3244,64.4336,64.288,64.4336,13994.0
2015-09-02 12:30:00,70.77,70.94,70.76,70.85,17449.0,64.4063,64.561,64.3972,64.4791,17449.0
2015-09-02 12:35:00,70.87,70.92,70.85,70.9,5650.0,64.4973,64.5428,64.4791,64.5246,5650.0
2015-09-02 12:40:00,70.89,71.21,70.84,71.11,26262.0,64.5155,64.8067,64.47,64.7157,26262.0
2015-09-02 12:45:00,71.14,71.15,71.02,71.15,18124.0,64.743,64.7521,64.6338,64.7521,18124.0
2015-09-02 12:50:00,71.1,71.1,70.85,70.87,15359.0,64.7066,64.7066,64.4791,64.4973,15359.0
2015-09-02 12:55:00,70.87,71.09,70.86,71.05,9500.0,64.4973,64.6975,64.4882,64.6611,9500.0
2015-09-02 13:00:00,71.07,71.1,70.92,70.92,8109.0,64.6793,64.7066,64.5428,64.5428,8109.0
2015-09-02 13:05:00,70.96,70.96,70.84,70.86,5500.0,64.5792,64.5792,64.47,64.4882,5500.0
2015-09-02 13:10:00,70.86,70.91,70.83,70.83,6266.0,64.4882,64.5337,64.4609,64.4609,6266.0
2015-09-02 13:15:00,70.84,70.84,70.69,70.71,6818.0,64.47,64.47,64.3335,64.3517,6818.0
2015-09-02 13:20:00,70.69,70.91,70.68,70.78,5219.0,64.3335,64.5337,64.3244,64.4154,5219.0
2015-09-02 13:25:00,70.77,70.88,70.69,70.86,8981.0,64.4063,64.5064,64.3335,64.4882,8981.0
2015-09-02 13:30:00,70.86,70.86,70.72,70.72,10978.0,64.4882,64.4882,64.3608,64.3608,10978.0
2015-09-02 13:35:00,70.72,70.75,70.57,70.6,8290.0,64.3608,64.3881,64.2243,64.2516,8290.0
2015-09-02 13:40:00,70.65,70.69,70.59,70.59,4800.0,64.2971,64.3335,64.2425,64.2425,4800.0
2015-09-02 13:45:00,70.62,70.69,70.6,70.64,9314.0,64.2698,64.3335,64.2516,64.288,9314.0
2015-09-02 13:50:00,70.62,70.62,70.53,70.62,6380.0,64.2698,64.2698,64.1879,64.2698,6380.0
2015-09-02 13:55:00,70.6,70.61,70.53,70.53,3408.0,64.2516,64.2607,64.1879,64.1879,3408.0
2015-09-02 14:00:00,70.56,70.7,70.55,70.66,8032.0,64.2152,64.3426,64.2061,64.3062,8032.0
2015-09-02 14:05:00,70.7,70.74,70.67,70.67,6513.0,64.3426,64.379,64.3153,64.3153,6513.0
2015-09-02 14:10:00,70.66,70.88,70.66,70.77,11993.0,64.3062,64.5064,64.3062,64.4063,11993.0
2015-09-02 14:15:00,70.77,70.92,70.71,70.82,26100.0,64.4063,64.5428,64.3517,64.4518,26100.0
2015-09-02 14:20:00,70.81,70.91,70.79,70.85,16574.0,64.4427,64.5337,64.4245,64.4791,16574.0
2015-09-02 14:25:00,70.88,70.93,70.82,70.86,23822.0,64.5064,64.5519,64.4518,64.4882,23822.0
2015-09-02 14:30:00,70.85,70.91,70.76,70.8,42243.0,64.4791,64.5337,64.3972,64.4336,42243.0
2015-09-02 14:35:00,70.8,70.8,70.54,70.58,8950.0,64.4336,64.4336,64.197,64.2334,8950.0
2015-09-02 14:40:00,70.59,70.67,70.45,70.49,17762.0,64.2425,64.3153,64.1151,64.1515,17762.0
2015-09-02 14:45:00,70.49,70.49,70.37,70.44,26978.0,64.1515,64.1515,64.0423,64.106,26978.0
2015-09-02 14:50:00,70.42,70.52,70.42,70.5,18788.0,64.0878,64.1788,64.0878,64.1606,18788.0
2015-09-02 14:55:00,70.5,70.5,70.36,70.48,13718.0,64.1606,64.1606,64.0332,64.1424,13718.0
2015-09-02 15:00:00,70.45,70.59,70.42,70.53,23633.0,64.1151,64.2425,64.0878,64.1879,23633.0
2015-09-02 15:05:00,70.52,70.53,70.37,70.39,11551.0,64.1788,64.1879,64.0423,64.0605,11551.0
2015-09-02 15:10:00,70.39,70.4,70.23,70.25,17503.0,64.0605,64.0696,63.9149,63.9331,17503.0
2015-09-02 15:15:00,70.26,70.27,70.14,70.26,23855.0,63.9422,63.9513,63.833,63.9422,23855.0
2015-09-02 15:20:00,70.28,70.31,70.21,70.24,13711.0,63.9604,63.9877,63.8967,63.924,13711.0
2015-09-02 15:25:00,70.22,70.41,70.22,70.33,30789.0,63.9058,64.0787,63.9058,64.0059,30789.0
2015-09-02 15:30:00,70.33,70.42,70.3,70.34,38658.0,64.0059,64.0878,63.9786,64.015,38658.0
2015-09-02 15:35:00,70.34,70.56,70.34,70.51,37116.0,64.015,64.2152,64.015,64.1697,37116.0
2015-09-02 15:40:00,70.5,70.51,70.41,70.48,32824.0,64.1606,64.1697,64.0787,64.1424,32824.0
2015-09-02 15:45:00,70.46,70.55,70.43,70.49,51937.0,64.1242,64.2061,64.0969,64.1515,51937.0
2015-09-02 15:50:00,70.5,70.81,70.48,70.75,144986.0,64.1606,64.4427,64.1424,64.3881,144986.0
2015-09-02 15:55:00,70.74,70.98,70.72,70.98,193622.0,64.379,64.5974,64.3608,64.5974,193622.0
2015-09-03 09:30:00,71.09,71.3,70.67,71.17,28833.0,64.6975,64.8886,64.3153,64.7703,28833.0
2015-09-03 09:35:00,71.2,71.46,71.06,71.46,11398.0,64.7976,65.0343,64.6702,65.0343,11398.0
2015-09-03 09:40:00,71.42,71.58,71.39,71.5,42258.0,64.9979,65.1435,64.9706,65.0707,42258.0
2015-09-03 09:45:00,71.53,71.72,71.51,71.59,12254.0,65.098,65.2709,65.0798,65.1526,12254.0
2015-09-03 09:50:00,71.59,71.85,71.59,71.72,36423.0,65.1526,65.3892,65.1526,65.2709,36423.0
2015-09-03 09:55:00,71.7,71.76,71.59,71.68,15159.0,65.2527,65.3073,65.1526,65.2345,15159.0
2015-09-03 10:00:00,71.7,71.85,71.57,71.7,41681.0,65.2527,65.3892,65.1344,65.2527,41681.0
2015-09-03 10:05:00,71.72,71.96,71.72,71.94,27491.0,65.2709,65.4893,65.2709,65.4711,27491.0
2015-09-03 10:10:00,71.92,71.99,71.85,71.91,47159.0,65.4529,65.5166,65.3892,65.4438,47159.0
2015-09-03 10:15:00,71.91,72.12,71.9,72.12,30425.0,65.4438,65.6349,65.4347,65.6349,30425.0
2015-09-03 10:20:00,72.13,72.16,71.93,71.98,9321.0,65.644,65.6713,65.462,65.5075,9321.0
2015-09-03 10:25:00,72.0,72.11,71.94,71.94,13817.0,65.5257,65.6258,65.4711,65.4711,13817.0
2015-09-03 10:30:00,71.97,71.97,71.73,71.75,14810.0,65.4984,65.4984,65.28,65.2982,14810.0
2015-09-03 10:35:00,71.75,71.87,71.72,71.73,11409.0,65.2982,65.4074,65.2709,65.28,11409.0
2015-09-03 10:40:00,71.78,71.81,71.63,71.67,14519.0,65.3255,65.3528,65.189,65.2254,14519.0
2015-09-03 10:45:00,71.66,71.69,71.53,71.64,18005.0,65.2163,65.2436,65.098,65.1981,18005.0
2015-09-03 10:50:00,71.61,71.77,71.59,71.63,27430.0,65.1708,65.3164,65.1526,65.189,27430.0
2015-09-03 10:55:00,71.63,71.8,71.58,71.75,14764.0,65.189,65.3437,65.1435,65.2982,14764.0
2015-09-03 11:00:00,71.75,71.83,71.67,71.82,13329.0,65.2982,65.371,65.2254,65.3619,13329.0
2015-09-03 11:05:00,71.8,71.92,71.71,71.78,12463.0,65.3437,65.4529,65.2618,65.3255,12463.0
2015-09-03 11:10:00,71.81,71.81,71.61,71.64,15150.0,65.3528,65.3528,65.1708,65.1981,15150.0
2015-09-03 11:15:00,71.67,71.69,71.56,71.65,9703.0,65.2254,65.2436,65.1253,65.2072,9703.0
2015-09-03 11:20:00,71.62,71.62,71.52,71.57,6100.0,65.1799,65.1799,65.0889,65.1344,6100.0
2015-09-03 11:25:00,71.53,71.59,71.49,71.56,13060.0,65.098,65.1526,65.0616,65.1253,13060.0
2015-09-03 11:30:00,71.57,71.57,71.43,71.44,6531.0,65.1344,65.1344,65.007,65.0161,6531.0
2015-09-03 11:35:00,71.46,71.49,71.31,71.38,11284.0,65.0343,65.0616,64.8977,64.9615,11284.0
2015-09-03 11:40:00,71.38,71.48,71.38,71.39,6906.0,64.9615,65.0525,64.9615,64.9706,6906.0
2015-09-03 11:45:00,71.42,71.52,71.4,71.42,6103.0,64.9979,65.0889,64.9797,64.9979,6103.0
2015-09-03 11:50:00,71.4,71.42,71.3,71.37,8200.0,64.9797,64.9979,64.8886,64.9523,8200.0
2015-09-03 11:55:00,71.37,71.44,71.35,71.44,3950.0,64.9523,65.0161,64.9341,65.0161,3950.0
2015-09-03 12:00:00,71.41,71.44,71.35,71.38,7605.0,64.9888,65.0161,64.9341,64.9615,7605.0
2015-09-03 12:05:00,71.4,71.43,71.35,71.4,7074.0,64.9797,65.007,64.9341,64.9797,7074.0
2015-09-03 12:10:00,71.39,71.39,71.26,71.31,9700.0,64.9706,64.9706,64.8522,64.8977,9700.0
2015-09-03 12:15:00,71.32,71.4,71.32,71.4,4000.0,64.9068,64.9797,64.9068,64.9797,4000.0
2015-09-03 12:20:00,71.42,71.43,71.27,71.33,11139.0,64.9979,65.007,64.8613,64.9159,11139.0
2015-09-03 12:25:00,71.3,71.37,71.28,71.34,13468.0,64.8886,64.9523,64.8704,64.925,13468.0
2015-09-03 12:30:00,71.32,71.32,71.1,71.18,14011.0,64.9068,64.9068,64.7066,64.7794,14011.0
2015-09-03 12:35:00,71.15,71.21,71.09,71.09,6901.0,64.7521,64.8067,64.6975,64.6975,6901.0
2015-09-03 12:40:00,71.09,71.22,71.04,71.22,9100.0,64.6975,64.8158,64.652,64.8158,9100.0
2015-09-03 12:45:00,71.25,71.28,71.2,71.23,6971.0,64.8431,64.8704,64.7976,64.8249,6971.0
2015-09-03 12:50:00,71.25,71.29,71.15,71.21,5429.0,64.8431,64.8795,64.7521,64.8067,5429.0
2015-09-03 12:55:00,71.21,71.22,71.13,71.17,4427.0,64.8067,64.8158,64.7339,64.7703,4427.0
2015-09-03 13:00:00,71.16,71.16,71.06,71.08,7566.0,64.7612,64.7612,64.6702,64.6884,7566.0
2015-09-03 13:05:00,71.06,71.06,70.85,70.93,14370.0,64.6702,64.6702,64.4791,64.5519,14370.0
2015-09-03 13:10:00,70.93,70.97,70.86,70.95,7720.0,64.5519,64.5883,64.4882,64.5701,7720.0
2015-09-03 13:15:00,70.94,71.21,70.9,71.19,23600.0,64.561,64.8067,64.5246,64.7885,23600.0
2015-09-03 13:20:00,71.2,71.24,71.15,71.23,7032.0,64.7976,64.834,64.7521,64.8249,7032.0
2015-09-03 13:25:00,71.22,71.33,71.19,71.28,5995.0,64.8158,64.9159,64.7885,64.8704,5995.0
2015-09-03 13:30:00,71.28,71.3,71.16,71.25,11957.0,64.8704,64.8886,64.7612,64.8431,11957.0
2015-09-03 13:35:00,71.27,71.28,71.17,71.22,7100.0,64.8613,64.8704,64.7703,64.8158,7100.0
2015-09-03 13:40:00,71.21,71.25,71.14,71.18,13700.0,64.8067,64.8431,64.743,64.7794,13700.0
2015-09-03 13:45:00,71.19,71.31,71.19,71.27,6300.0,64.7885,64.8977,64.7885,64.8613,6300.0
2015-09-03 13:50:00,71.26,71.3,71.12,71.3,11414.0,64.8522,64.8886,64.7248,64.8886,11414.0
2015-09-03 13:55:00,71.28,71.29,71.1,71.1,6854.0,64.8704,64.8795,64.7066,64.7066,6854.0
2015-09-03 14:00:00,71.1,71.19,71.03,71.19,9400.0,64.7066,64.7885,64.6429,64.7885,9400.0
2015-09-03 14:05:00,71.18,71.26,70.99,70.99,5853.0,64.7794,64.8522,64.6065,64.6065,5853.0
2015-09-03 14:10:00,71.01,71.14,71.0,71.07,24709.0,64.6247,64.743,64.6156,64.6793,24709.0
2015-09-03 14:15:00,71.05,71.17,71.05,71.14,11196.0,64.6611,64.7703,64.6611,64.743,11196.0
2015-09-03 14:20:00,71.15,71.17,71.07,71.17,10222.0,64.7521,64.7703,64.6793,64.7703,10222.0
2015-09-03 14:25:00,71.18,71.29,71.18,71.26,7700.0,64.7794,64.8795,64.7794,64.8522,7700.0
2015-09-03 14:30:00,71.26,71.3,71.23,71.29,8150.0,64.8522,64.8886,64.8249,64.8795,8150.0
2015-09-03 14:35:00,71.27,71.46,71.25,71.45,8822.0,64.8613,65.0343,64.8431,65.0252,8822.0
2015-09-03 14:40:00,71.44,71.51,71.37,71.5,11256.0,65.0161,65.0798,64.9523,65.0707,11256.0
2015-09-03 14:45:00,71.48,71.49,71.34,71.38,13533.0,65.0525,65.0616,64.925,64.9615,13533.0
2015-09-03 14:50:00,71.36,71.39,71.31,71.33,10543.0,64.9432,64.9706,64.8977,64.9159,10543.0
2015-09-03 14:55:00,71.33,71.35,71.23,71.33,9748.0,64.9159,64.9341,64.8249,64.9159,9748.0
2015-09-03 15:00:00,71.34,71.36,71.28,71.33,13549.0,64.925,64.9432,64.8704,64.9159,13549.0
2015-09-03 15:05:00,71.32,71.37,71.09,71.11,21411.0,64.9068,64.9523,64.6975,64.7157,21411.0
2015-09-03 15:10:00,71.13,71.27,71.13,71.25,20514.0,64.7339,64.8613,64.7339,64.8431,20514.0
2015-09-03 15:15:00,71.25,71.25,71.13,71.15,16175.0,64.8431,64.8431,64.7339,64.7521,16175.0
2015-09-03 15:20:00,71.18,71.22,71.04,71.04,20068.0,64.7794,64.8158,64.652,64.652,20068.0
2015-09-03 15:25:00,71.07,71.09,70.99,71.03,18918.0,64.6793,64.6975,64.6065,64.6429,18918.0
2015-09-03 15:30:00,71.0,71.03,70.95,70.95,19212.0,64.6156,64.6429,64.5701,64.5701,19212.0
2015-09-03 15:35:00,70.98,70.99,70.8,70.89,37452.0,64.5974,64.6065,64.4336,64.5155,37452.0
2015-09-03 15:40:00,70.89,71.04,70.82,70.94,71485.0,64.5155,64.652,64.4518,64.561,71485.0
2015-09-03 15:45:00,70.95,71.24,70.95,71.17,46121.0,64.5701,64.834,64.5701,64.7703,46121.0
2015-09-03 15:50:00,71.12,71.24,71.09,71.18,42219.0,64.7248,64.834,64.6975,64.7794,42219.0
2015-09-03 15:55:00,71.19,71.3,71.08,71.08,93086.0,64.7885,64.8886,64.6884,64.6884,93086.0
2015-09-04 09:30:00,69.97,70.35,69.8,70.3,25360.0,63.6782,64.0241,63.5235,63.9786,25360.0
2015-09-04 09:35:00,70.2,70.65,70.18,70.3,21060.0,63.8876,64.2971,63.8694,63.9786,21060.0
2015-09-04 09:40:00,70.38,70.89,70.28,70.89,46648.0,64.0514,64.5155,63.9604,64.5155,46648.0
2015-09-04 09:45:00,70.87,70.95,70.38,70.42,12755.0,64.4973,64.5701,64.0514,64.0878,12755.0
2015-09-04 09:50:00,70.33,70.33,70.02,70.31,20022.0,64.0059,64.0059,63.7237,63.9877,20022.0
2015-09-04 09:55:00,70.21,70.38,70.09,70.12,16910.0,63.8967,64.0514,63.7874,63.8148,16910.0
2015-09-04 10:00:00,70.11,70.36,69.98,70.29,21526.0,63.8057,64.0332,63.6873,63.9695,21526.0
2015-09-04 10:05:00,70.28,70.29,70.06,70.23,12720.0,63.9604,63.9695,63.7601,63.9149,12720.0
2015-09-04 10:10:00,70.24,70.25,70.11,70.21,13216.0,63.924,63.9331,63.8057,63.8967,13216.0
2015-09-04 10:15:00,70.19,70.29,70.1,70.14,16400.0,63.8785,63.9695,63.7965,63.833,16400.0
2015-09-04 10:20:00,70.12,70.25,70.1,70.17,5030.0,63.8148,63.9331,63.7965,63.8603,5030.0
2015-09-04 10:25:00,70.15,70.44,70.12,70.3,26694.0,63.8421,64.106,63.8148,63.9786,26694.0
2015-09-04 10:30:00,70.31,70.46,70.27,70.38,10450.0,63.9877,64.1242,63.9513,64.0514,10450.0
2015-09-04 10:35:00,70.41,70.51,70.37,70.51,11800.0,64.0787,64.1697,64.0423,64.1697,11800.0
2015-09-04 10:40:00,70.49,70.49,70.29,70.35,9200.0,64.1515,64.1515,63.9695,64.0241,9200.0
2015-09-04 10:45:00,70.33,70.37,70.27,70.3,11235.0,64.0059,64.0423,63.9513,63.9786,11235.0
2015-09-04 10:50:00,70.3,70.43,70.24,70.43,6294.0,63.9786,64.0969,63.924,64.0969,6294.0
2015-09-04 10:55:00,70.38,70.39,70.23,70.25,6523.0,64.0514,64.0605,63.9149,63.9331,6523.0
2015-09-04 11:00:00,70.26,70.34,70.16,70.16,11555.0,63.9422,64.015,63.8512,63.8512,11555.0
2015-09-04 11:05:00,70.14,70.2,70.05,70.16,17887.0,63.833,63.8876,63.751,63.8512,17887.0
2015-09-04 11:10:00,70.13,70.22,70.09,70.17,9100.0,63.8239,63.9058,63.7874,63.8603,9100.0
2015-09-04 11:15:00,70.18,70.27,70.18,70.2,5547.0,63.8694,63.9513,63.8694,63.8876,5547.0
2015-09-04 11:20:00,70.18,70.25,70.11,70.25,6000.0,63.8694,63.9331,63.8057,63.9331,6000.0
2015-09-04 11:25:00,70.27,70.3,70.12,70.3,12550.0,63.9513,63.9786,63.8148,63.9786,12550.0
2015-09-04 11:30:00,70.27,70.28,70.13,70.15,11857.0,63.9513,63.9604,63.8239,63.8421,11857.0
2015-09-04 11:35:00,70.14,70.17,70.05,70.08,5700.0,63.833,63.8603,63.751,63.7783,5700.0
2015-09-04 11:40:00,70.09,70.16,70.04,70.13,11377.0,63.7874,63.8512,63.7419,63.8239,11377.0
2015-09-04 11:45:00,70.13,70.22,70.1,70.22,4906.0,63.8239,63.9058,63.7965,63.9058,4906.0
2015-09-04 11:50:00,70.23,70.33,70.23,70.28,7550.0,63.9149,64.0059,63.9149,63.9604,7550.0
2015-09-04 11:55:00,70.26,70.36,70.26,70.28,6295.0,63.9422,64.0332,63.9422,63.9604,6295.0
2015-09-04 12:00:00,70.27,70.3,70.16,70.2,5837.0,63.9513,63.9786,63.8512,63.8876,5837.0
2015-09-04 12:05:00,70.2,70.24,70.11,70.24,6127.0,63.8876,63.924,63.8057,63.924,6127.0
2015-09-04 12:10:00,70.23,70.24,70.07,70.08,4400.0,63.9149,63.924,63.7692,63.7783,4400.0
2015-09-04 12:15:00,70.11,70.22,70.11,70.17,4900.0,63.8057,63.9058,63.8057,63.8603,4900.0
2015-09-04 12:20:00,70.16,70.23,70.13,70.17,10108.0,63.8512,63.9149,63.8239,63.8603,10108.0
2015-09-04 12:25:00,70.14,70.19,70.1,70.11,5004.0,63.833,63.8785,63.7965,63.8057,5004.0
2015-09-04 12:30:00,70.11,70.19,70.06,70.19,7200.0,63.8057,63.8785,63.7601,63.8785,7200.0
2015-09-04 12:35:00,70.21,70.23,70.12,70.15,6300.0,63.8967,63.9149,63.8148,63.8421,6300.0
2015-09-04 12:40:00,70.12,70.16,70.08,70.16,9619.0,63.8148,63.8512,63.7783,63.8512,9619.0
2015-09-04 12:45:00,70.12,70.23,70.06,70.21,15330.0,63.8148,63.9149,63.7601,63.8967,15330.0
2015-09-04 12:50:00,70.22,70.27,70.15,70.21,5400.0,63.9058,63.9513,63.8421,63.8967,5400.0
2015-09-04 12:55:00,70.18,70.22,70.16,70.18,5400.0,63.8694,63.9058,63.8512,63.8694,5400.0
2015-09-04 13:00:00,70.17,70.23,70.06,70.19,23651.0,63.8603,63.9149,63.7601,63.8785,23651.0
2015-09-04 13:05:00,70.19,70.19,70.07,70.17,16930.0,63.8785,63.8785,63.7692,63.8603,16930.0
2015-09-04 13:10:00,70.19,70.22,70.05,70.05,3200.0,63.8785,63.9058,63.751,63.751,3200.0
2015-09-04 13:15:00,70.05,70.1,70.0,70.0,5134.0,63.751,63.7965,63.7055,63.7055,5134.0
2015-09-04 13:20:00,70.0,70.05,69.97,70.03,26805.0,63.7055,63.751,63.6782,63.7328,26805.0
2015-09-04 13:25:00,70.02,70.06,69.99,70.04,6933.0,63.7237,63.7601,63.6964,63.7419,6933.0
2015-09-04 13:30:00,70.03,70.16,70.0,70.15,4300.0,63.7328,63.8512,63.7055,63.8421,4300.0
2015-09-04 13:35:00,70.14,70.22,70.11,70.17,6100.0,63.833,63.9058,63.8057,63.8603,6100.0
2015-09-04 13:40:00,70.2,70.2,70.08,70.08,5900.0,63.8876,63.8876,63.7783,63.7783,5900.0
2015-09-04 13:45:00,70.08,70.12,70.08,70.08,3948.0,63.7783,63.8148,63.7783,63.7783,3948.0
2015-09-04 13:50:00,70.12,70.16,70.1,70.13,5797.0,63.8148,63.8512,63.7965,63.8239,5797.0
2015-09-04 13:55:00,70.1,70.11,70.01,70.04,6450.0,63.7965,63.8057,63.7146,63.7419,6450.0
2015-09-04 14:00:00,70.03,70.06,69.98,70.02,9164.0,63.7328,63.7601,63.6873,63.7237,9164.0
2015-09-04 14:05:00,70.02,70.02,69.98,70.0,10174.0,63.7237,63.7237,63.6873,63.7055,10174.0
2015-09-04 14:10:00,70.0,70.06,69.99,70.01,6740.0,63.7055,63.7601,63.6964,63.7146,6740.0
2015-09-04 14:15:00,70.0,70.02,69.97,70.01,14474.0,63.7055,63.7237,63.6782,63.7146,14474.0
2015-09-04 14:20:00,70.01,70.04,69.94,70.0,19068.0,63.7146,63.7419,63.6509,63.7055,19068.0
2015-09-04 14:25:00,69.99,70.12,69.98,70.11,37500.0,63.6964,63.8148,63.6873,63.8057,37500.0
2015-09-04 14:30:00,70.12,70.14,70.05,70.07,7366.0,63.8148,63.833,63.751,63.7692,7366.0
2015-09-04 14:35:00,70.07,70.1,70.0,70.02,8600.0,63.7692,63.7965,63.7055,63.7237,8600.0
2015-09-04 14:40:00,70.02,70.11,70.0,70.11,9560.0,63.7237,63.8057,63.7055,63.8057,9560.0
2015-09-04 14:45:00,70.12,70.18,70.08,70.16,19212.0,63.8148,63.8694,63.7783,63.8512,19212.0
2015-09-04 14:50:00,70.15,70.15,70.04,70.09,8688.0,63.8421,63.8421,63.7419,63.7874,8688.0
2015-09-04 14:55:00,70.08,70.15,70.02,70.15,8312.0,63.7783,63.8421,63.7237,63.8421,8312.0
2015-09-04 15:00:00,70.16,70.19,70.11,70.11,14126.0,63.8512,63.8785,63.8057,63.8057,14126.0
2015-09-04 15:05:00,70.12,70.21,70.11,70.13,10099.0,63.8148,63.8967,63.8057,63.8239,10099.0
2015-09-04 15:10:00,70.14,70.15,70.03,70.06,11358.0,63.833,63.8421,63.7328,63.7601,11358.0
2015-09-04 15:15:00,70.05,70.08,69.99,70.07,17144.0,63.751,63.7783,63.6964,63.7692,17144.0
2015-09-04 15:20:00,70.06,70.07,69.99,70.01,19647.0,63.7601,63.7692,63.6964,63.7146,19647.0
2015-09-04 15:25:00,70.01,70.09,69.99,70.09,20153.0,63.7146,63.7874,63.6964,63.7874,20153.0
2015-09-04 15:30:00,70.1,70.21,70.05,70.18,34158.0,63.7965,63.8967,63.751,63.8694,34158.0
2015-09-04 15:35:00,70.18,70.23,70.14,70.14,35626.0,63.8694,63.9149,63.833,63.833,35626.0
2015-09-04 15:40:00,70.13,70.27,70.13,70.2,44755.0,63.8239,63.9513,63.8239,63.8876,44755.0
2015-09-04 15:45:00,70.2,70.43,70.2,70.38,61411.0,63.8876,64.0969,63.8876,64.0514,61411.0
2015-09-04 15:50:00,70.38,70.39,70.15,70.18,88772.0,64.0514,64.0605,63.8421,63.8694,88772.0
2015-09-04 15:55:00,70.19,70.28,70.0,70.02,125278.0,63.8785,63.9604,63.7055,63.7237,125278.0
2015-09-08 09:30:00,71.33,71.54,71.02,71.24,76567.0,64.9159,65.1071,64.6338,64.834,76567.0
2015-09-08 09:35:00,71.26,71.53,71.16,71.42,16739.0,64.8522,65.098,64.7612,64.9979,16739.0
2015-09-08 09:40:00,71.32,71.44,71.21,71.26,20681.0,64.9068,65.0161,64.8067,64.8522,20681.0
2015-09-08 09:45:00,71.26,71.31,71.09,71.27,19445.0,64.8522,64.8977,64.6975,64.8613,19445.0
2015-09-08 09:50:00,71.28,71.39,71.22,71.22,15770.0,64.8704,64.9706,64.8158,64.8158,15770.0
2015-09-08 09:55:00,71.2,71.24,71.07,71.07,7983.0,64.7976,64.834,64.6793,64.6793,7983.0
2015-09-08 10:00:00,71.07,71.16,71.01,71.12,15358.0,64.6793,64.7612,64.6247,64.7248,15358.0
2015-09-08 10:05:00,71.13,71.15,70.93,70.95,20696.0,64.7339,64.7521,64.5519,64.5701,20696.0
2015-09-08 10:10:00,70.97,70.97,70.81,70.85,12795.0,64.5883,64.5883,64.4427,64.4791,12795.0
2015-09-08 10:15:00,70.86,70.89,70.78,70.83,9855.0,64.4882,64.5155,64.4154,64.4609,9855.0
2015-09-08 10:20:00,70.77,70.83,70.73,70.76,30860.0,64.4063,64.4609,64.3699,64.3972,30860.0
2015-09-08 10:25:00,70.78,70.98,70.69,70.93,12766.0,64.4154,64.5974,64.3335,64.5519,12766.0
2015-09-08 10:30:00,70.95,71.01,70.85,70.85,9646.0,64.5701,64.6247,64.4791,64.4791,9646.0
2015-09-08 10:35:00,70.86,70.92,70.83,70.9,6866.0,64.4882,64.5428,64.4609,64.5246,6866.0
2015-09-08 10:40:00,70.91,70.94,70.74,70.89,10645.0,64.5337,64.561,64.379,64.5155,10645.0
2015-09-08 10:45:00,70.9,70.92,70.82,70.92,7526.0,64.5246,64.5428,64.4518,64.5428,7526.0
2015-09-08 10:50:00,70.91,70.98,70.89,70.93,6778.0,64.5337,64.5974,64.5155,64.5519,6778.0
2015-09-08 10:55:00,70.91,71.12,70.89,71.12,9487.0,64.5337,64.7248,64.5155,64.7248,9487.0
2015-09-08 11:00:00,71.08,71.11,71.01,71.06,8232.0,64.6884,64.7157,64.6247,64.6702,8232.0
2015-09-08 11:05:00,71.07,71.07,70.92,71.0,4514.0,64.6793,64.6793,64.5428,64.6156,4514.0
2015-09-08 11:10:00,71.01,71.1,71.01,71.04,5600.0,64.6247,64.7066,64.6247,64.652,5600.0
2015-09-08 11:15:00,71.03,71.11,71.03,71.08,7024.0,64.6429,64.7157,64.6429,64.6884,7024.0
2015-09-08 11:20:00,71.06,71.16,71.03,71.15,5182.0,64.6702,64.7612,64.6429,64.7521,5182.0
2015-09-08 11:25:00,71.15,71.15,71.05,71.05,4320.0,64.7521,64.7521,64.6611,64.6611,4320.0
2015-09-08 11:30:00,71.01,71.08,71.0,71.06,6100.0,64.6247,64.6884,64.6156,64.6702,6100.0
2015-09-08 11:35:00,71.07,71.18,71.05,71.08,7513.0,64.6793,64.7794,64.6611,64.6884,7513.0
2015-09-08 11:40:00,71.07,71.19,71.04,71.19,2981.0,64.6793,64.7885,64.652,64.7885,2981.0
2015-09-08 11:45:00,71.18,71.18,71.11,71.11,3780.0,64.7794,64.7794,64.7157,64.7157,3780.0
2015-09-08 11:50:00,71.11,71.12,71.05,71.07,6664.0,64.7157,64.7248,64.6611,64.6793,6664.0
2015-09-08 11:55:00,71.08,71.16,71.05,71.16,8858.0,64.6884,64.7612,64.6611,64.7612,8858.0
2015-09-08 12:00:00,71.16,71.21,71.11,71.17,7329.0,64.7612,64.8067,64.7157,64.7703,7329.0
2015-09-08 12:05:00,71.19,71.21,71.15,71.2,5004.0,64.7885,64.8067,64.7521,64.7976,5004.0
2015-09-08 12:10:00,71.22,71.3,71.21,71.3,5400.0,64.8158,64.8886,64.8067,64.8886,5400.0
2015-09-08 12:15:00,71.3,71.4,71.28,71.37,9365.0,64.8886,64.9797,64.8704,64.9523,9365.0
2015-09-08 12:20:00,71.36,71.56,71.36,71.53,17146.0,64.9432,65.1253,64.9432,65.098,17146.0
2015-09-08 12:25:00,71.52,71.62,71.5,71.62,13357.0,65.0889,65.1799,65.0707,65.1799,13357.0
2015-09-08 12:30:00,71.62,71.63,71.58,71.62,21779.0,65.1799,65.189,65.1435,65.1799,21779.0
2015-09-08 12:35:00,71.62,71.65,71.6,71.61,19033.0,65.1799,65.2072,65.1617,65.1708,19033.0
2015-09-08 12:40:00,71.6,71.72,71.59,71.72,24178.0,65.1617,65.2709,65.1526,65.2709,24178.0
2015-09-08 12:45:00,71.7,71.76,71.62,71.69,51166.0,65.2527,65.3073,65.1799,65.2436,51166.0
2015-09-08 12:50:00,71.67,71.68,71.55,71.64,11692.0,65.2254,65.2345,65.1162,65.1981,11692.0
2015-09-08 12:55:00,71.64,71.64,71.51,71.51,11240.0,65.1981,65.1981,65.0798,65.0798,11240.0
2015-09-08 13:00:00,71.53,71.59,71.4,71.43,12245.0,65.098,65.1526,64.9797,65.007,12245.0
2015-09-08 13:05:00,71.4,71.56,71.37,71.5,61588.0,64.9797,65.1253,64.9523,65.0707,61588.0
2015-09-08 13:10:00,71.44,71.44,71.38,71.38,8200.0,65.0161,65.0161,64.9615,64.9615,8200.0
2015-09-08 13:15:00,71.37,71.49,71.35,71.36,15556.0,64.9523,65.0616,64.9341,64.9432,15556.0
2015-09-08 13:20:00,71.34,71.38,71.31,71.37,7761.0,64.925,64.9615,64.8977,64.9523,7761.0
2015-09-08 13:25:00,71.36,71.44,71.32,71.44,8781.0,64.9432,65.0161,64.9068,65.0161,8781.0
2015-09-08 13:30:00,71.44,71.47,71.39,71.47,6902.0,65.0161,65.0434,64.9706,65.0434,6902.0
2015-09-08 13:35:00,71.48,71.5,71.42,71.5,8941.0,65.0525,65.0707,64.9979,65.0707,8941.0
2015-09-08 13:40:00,71.49,71.49,71.4,71.42,5124.0,65.0616,65.0616,64.9797,64.9979,5124.0
2015-09-08 13:45:00,71.41,71.49,71.4,71.46,8228.0,64.9888,65.0616,64.9797,65.0343,8228.0
2015-09-08 13:50:00,71.47,71.49,71.41,71.49,7998.0,65.0434,65.0616,64.9888,65.0616,7998.0
2015-09-08 13:55:00,71.49,71.59,71.49,71.59,11599.0,65.0616,65.1526,65.0616,65.1526,11599.0
2015-09-08 14:00:00,71.59,71.6,71.55,71.57,11766.0,65.1526,65.1617,65.1162,65.1344,11766.0
2015-09-08 14:05:00,71.57,71.58,71.52,71.53,5633.0,65.1344,65.1435,65.0889,65.098,5633.0
2015-09-08 14:10:00,71.52,71.55,71.48,71.53,8500.0,65.0889,65.1162,65.0525,65.098,8500.0
2015-09-08 14:15:00,71.54,71.64,71.51,71.51,9550.0,65.1071,65.1981,65.0798,65.0798,9550.0
2015-09-08 14:20:00,71.53,71.6,71.51,71.59,8532.0,65.098,65.1617,65.0798,65.1526,8532.0
2015-09-08 14:25:00,71.59,71.71,71.58,71.71,23758.0,65.1526,65.2618,65.1435,65.2618,23758.0
2015-09-08 14:30:00,71.71,71.72,71.65,71.69,13134.0,65.2618,65.2709,65.2072,65.2436,13134.0
2015-09-08 14:35:00,71.69,71.86,71.69,71.78,17607.0,65.2436,65.3983,65.2436,65.3255,17607.0
2015-09-08 14:40:00,71.72,71.78,71.72,71.77,11836.0,65.2709,65.3255,65.2709,65.3164,11836.0
2015-09-08 14:45:00,71.78,71.84,71.77,71.8,10216.0,65.3255,65.3801,65.3164,65.3437,10216.0
2015-09-08 14:50:00,71.8,71.91,71.8,71.91,9350.0,65.3437,65.4438,65.3437,65.4438,9350.0
2015-09-08 14:55:00,71.9,71.96,71.81,71.96,49572.0,65.4347,65.4893,65.3528,65.4893,49572.0
2015-09-08 15:00:00,71.94,71.98,71.92,71.97,25084.0,65.4711,65.5075,65.4529,65.4984,25084.0
2015-09-08 15:05:00,71.98,71.99,71.92,71.98,24146.0,65.5075,65.5166,65.4529,65.5075,24146.0
2015-09-08 15:10:00,71.99,72.05,71.92,71.92,22318.0,65.5166,65.5712,65.4529,65.4529,22318.0
2015-09-08 15:15:00,71.94,72.0,71.93,71.95,21035.0,65.4711,65.5257,65.462,65.4802,21035.0
2015-09-08 15:20:00,71.95,72.0,71.89,71.95,29850.0,65.4802,65.5257,65.4256,65.4802,29850.0
2015-09-08 15:25:00,71.95,72.02,71.9,72.02,37080.0,65.4802,65.5439,65.4347,65.5439,37080.0
2015-09-08 15:30:00,72.02,72.08,72.0,72.03,27477.0,65.5439,65.5985,65.5257,65.553,27477.0
2015-09-08 15:35:00,72.04,72.19,72.03,72.17,41336.0,65.5621,65.6986,65.553,65.6804,41336.0
2015-09-08 15:40:00,72.15,72.2,72.14,72.17,48823.0,65.6622,65.7077,65.6531,65.6804,48823.0
2015-09-08 15:45:00,72.17,72.33,72.17,72.33,68705.0,65.6804,65.826,65.6804,65.826,68705.0
2015-09-08 15:50:00,72.38,72.4,72.29,72.36,145876.0,65.8715,65.8897,65.7896,65.8533,145876.0
2015-09-08 15:55:00,72.37,72.48,72.36,72.42,148508.0,65.8624,65.9625,65.8533,65.9079,148508.0
2015-09-09 09:30:00,72.7,72.8,72.61,72.77,42410.0,66.1628,66.2538,66.0808,66.2265,42410.0
2015-09-09 09:35:00,72.78,72.97,72.78,72.85,25457.0,66.2356,66.4085,66.2356,66.2993,25457.0
2015-09-09 09:40:00,72.91,73.16,72.8,72.91,59592.0,66.3539,66.5814,66.2538,66.3539,59592.0
2015-09-09 09:45:00,72.88,72.94,72.68,72.82,24386.0,66.3266,66.3812,66.1446,66.272,24386.0
2015-09-09 09:50:00,72.81,72.91,72.78,72.9,12914.0,66.2629,66.3539,66.2356,66.3448,12914.0
2015-09-09 09:55:00,72.91,72.99,72.77,72.88,26576.0,66.3539,66.4267,66.2265,66.3266,26576.0
2015-09-09 10:00:00,72.84,72.97,72.55,72.59,31178.0,66.2902,66.4085,66.0262,66.0626,31178.0
2015-09-09 10:05:00,72.54,72.66,72.53,72.59,19863.0,66.0171,66.1264,66.008,66.0626,19863.0
2015-09-09 10:10:00,72.54,72.56,72.46,72.5,9204.0,66.0171,66.0353,65.9443,65.9807,9204.0
2015-09-09 10:15:00,72.46,72.48,72.33,72.33,14310.0,65.9443,65.9625,65.826,65.826,14310.0
2015-09-09 10:20:00,72.31,72.4,72.3,72.37,9800.0,65.8078,65.8897,65.7987,65.8624,9800.0
2015-09-09 10:25:00,72.34,72.43,72.28,72.31,11220.0,65.8351,65.917,65.7805,65.8078,11220.0
2015-09-09 10:30:00,72.31,72.35,72.26,72.29,18942.0,65.8078,65.8442,65.7623,65.7896,18942.0
2015-09-09 10:35:00,72.28,72.3,72.17,72.18,42416.0,65.7805,65.7987,65.6804,65.6895,42416.0
2015-09-09 10:40:00,72.19,72.23,72.13,72.2,24819.0,65.6986,65.735,65.644,65.7077,24819.0
2015-09-09 10:45:00,72.2,72.26,72.19,72.23,23800.0,65.7077,65.7623,65.6986,65.735,23800.0
2015-09-09 10:50:00,72.22,72.23,72.09,72.09,12648.0,65.7259,65.735,65.6076,65.6076,12648.0
2015-09-09 10:55:00,72.11,72.15,71.94,72.06,42889.0,65.6258,65.6622,65.4711,65.5803,42889.0
2015-09-09 11:00:00,72.04,72.14,71.97,72.14,9810.0,65.5621,65.6531,65.4984,65.6531,9810.0
2015-09-09 11:05:00,72.13,72.18,72.01,72.11,8594.0,65.644,65.6895,65.5348,65.6258,8594.0
2015-09-09 11:10:00,72.13,72.25,72.13,72.22,6225.0,65.644,65.7532,65.644,65.7259,6225.0
2015-09-09 11:15:00,72.2,72.21,72.05,72.05,8911.0,65.7077,65.7168,65.5712,65.5712,8911.0
2015-09-09 11:20:00,72.04,72.08,71.97,72.08,9859.0,65.5621,65.5985,65.4984,65.5985,9859.0
2015-09-09 11:25:00,72.1,72.1,71.98,71.99,7192.0,65.6167,65.6167,65.5075,65.5166,7192.0
2015-09-09 11:30:00,71.99,72.18,71.97,72.07,6894.0,65.5166,65.6895,65.4984,65.5894,6894.0
2015-09-09 11:35:00,72.07,72.12,71.97,71.97,6716.0,65.5894,65.6349,65.4984,65.4984,6716.0
2015-09-09 11:40:00,71.97,71.98,71.87,71.91,14164.0,65.4984,65.5075,65.4074,65.4438,14164.0
2015-09-09 11:45:00,71.92,72.0,71.91,71.93,10228.0,65.4529,65.5257,65.4438,65.462,10228.0
2015-09-09 11:50:00,71.93,72.05,71.92,72.03,11014.0,65.462,65.5712,65.4529,65.553,11014.0
2015-09-09 11:55:00,72.02,72.07,72.01,72.03,9405.0,65.5439,65.5894,65.5348,65.553,9405.0
2015-09-09 12:00:00,72.05,72.09,72.0,72.03,8801.0,65.5712,65.6076,65.5257,65.553,8801.0
2015-09-09 12:05:00,72.03,72.09,71.94,72.06,6961.0,65.553,65.6076,65.4711,65.5803,6961.0
2015-09-09 12:10:00,72.07,72.11,71.99,72.04,8696.0,65.5894,65.6258,65.5166,65.5621,8696.0
2015-09-09 12:15:00,72.04,72.13,72.04,72.13,6270.0,65.5621,65.644,65.5621,65.644,6270.0
2015-09-09 12:20:00,72.14,72.19,72.1,72.15,11859.0,65.6531,65.6986,65.6167,65.6622,11859.0
2015-09-09 12:25:00,72.14,72.18,72.07,72.18,9616.0,65.6531,65.6895,65.5894,65.6895,9616.0
2015-09-09 12:30:00,72.2,72.2,72.1,72.11,6617.0,65.7077,65.7077,65.6167,65.6258,6617.0
2015-09-09 12:35:00,72.1,72.14,72.0,72.04,9121.0,65.6167,65.6531,65.5257,65.5621,9121.0
2015-09-09 12:40:00,72.03,72.13,71.99,72.09,10729.0,65.553,65.644,65.5166,65.6076,10729.0
2015-09-09 12:45:00,72.1,72.14,72.0,72.0,6548.0,65.6167,65.6531,65.5257,65.5257,6548.0
2015-09-09 12:50:00,72.01,72.03,71.94,72.0,8470.0,65.5348,65.553,65.4711,65.5257,8470.0
2015-09-09 12:55:00,71.99,72.01,71.95,72.01,7392.0,65.5166,65.5348,65.4802,65.5348,7392.0
2015-09-09 13:00:00,72.0,72.07,71.97,72.06,10377.0,65.5257,65.5894,65.4984,65.5803,10377.0
2015-09-09 13:05:00,72.04,72.07,71.95,71.99,7288.0,65.5621,65.5894,65.4802,65.5166,7288.0
2015-09-09 13:10:00,71.99,72.05,71.97,71.98,6680.0,65.5166,65.5712,65.4984,65.5075,6680.0
2015-09-09 13:15:00,71.97,72.05,71.96,72.0,9469.0,65.4984,65.5712,65.4893,65.5257,9469.0
2015-09-09 13:20:00,72.02,72.06,71.94,71.96,9849.0,65.5439,65.5803,65.4711,65.4893,9849.0
2015-09-09 13:25:00,71.94,71.94,71.83,71.84,9179.0,65.4711,65.4711,65.371,65.3801,9179.0
2015-09-09 13:30:00,71.85,71.95,71.81,71.84,12678.0,65.3892,65.4802,65.3528,65.3801,12678.0
2015-09-09 13:35:00,71.89,71.93,71.88,71.88,6631.0,65.4256,65.462,65.4165,65.4165,6631.0
2015-09-09 13:40:00,71.89,71.91,71.84,71.85,7005.0,65.4256,65.4438,65.3801,65.3892,7005.0
2015-09-09 13:45:00,71.87,71.91,71.86,71.89,8229.0,65.4074,65.4438,65.3983,65.4256,8229.0
2015-09-09 13:50:00,71.85,71.85,71.76,71.81,9500.0,65.3892,65.3892,65.3073,65.3528,9500.0
2015-09-09 13:55:00,71.81,71.81,71.71,71.73,6253.0,65.3528,65.3528,65.2618,65.28,6253.0
2015-09-09 14:00:00,71.75,71.81,71.66,71.8,8081.0,65.2982,65.3528,65.2163,65.3437,8081.0
2015-09-09 14:05:00,71.78,71.84,71.68,71.81,11922.0,65.3255,65.3801,65.2345,65.3528,11922.0
2015-09-09 14:10:00,71.81,71.92,71.81,71.91,7600.0,65.3528,65.4529,65.3528,65.4438,7600.0
2015-09-09 14:15:00,71.89,71.89,71.77,71.86,9845.0,65.4256,65.4256,65.3164,65.3983,9845.0
2015-09-09 14:20:00,71.86,71.86,71.69,71.74,9668.0,65.3983,65.3983,65.2436,65.2891,9668.0
2015-09-09 14:25:00,71.74,71.84,71.74,71.8,18194.0,65.2891,65.3801,65.2891,65.3437,18194.0
2015-09-09 14:30:00,71.81,71.83,71.73,71.75,16109.0,65.3528,65.371,65.28,65.2982,16109.0
2015-09-09 14:35:00,71.75,71.82,71.68,71.68,11020.0,65.2982,65.3619,65.2345,65.2345,11020.0
2015-09-09 14:40:00,71.67,71.68,71.58,71.65,11824.0,65.2254,65.2345,65.1435,65.2072,11824.0
2015-09-09 14:45:00,71.65,71.69,71.62,71.66,20288.0,65.2072,65.2436,65.1799,65.2163,20288.0
2015-09-09 14:50:00,71.65,71.72,71.61,71.68,15443.0,65.2072,65.2709,65.1708,65.2345,15443.0
2015-09-09 14:55:00,71.7,71.71,71.63,71.64,18907.0,65.2527,65.2618,65.189,65.1981,18907.0
2015-09-09 15:00:00,71.64,71.76,71.55,71.76,37887.0,65.1981,65.3073,65.1162,65.3073,37887.0
2015-09-09 15:05:00,71.76,71.83,71.69,71.78,22826.0,65.3073,65.371,65.2436,65.3255,22826.0
2015-09-09 15:10:00,71.78,71.79,71.57,71.74,20043.0,65.3255,65.3346,65.1344,65.2891,20043.0
2015-09-09 15:15:00,71.74,71.78,71.61,71.71,36212.0,65.2891,65.3255,65.1708,65.2618,36212.0
2015-09-09 15:20:00,71.7,71.76,71.67,71.73,21557.0,65.2527,65.3073,65.2254,65.28,21557.0
2015-09-09 15:25:00,71.73,71.74,71.45,71.56,25548.0,65.28,65.2891,65.0252,65.1253,25548.0
2015-09-09 15:30:00,71.55,71.55,71.3,71.38,26527.0,65.1162,65.1162,64.8886,64.9615,26527.0
2015-09-09 15:35:00,71.37,71.42,71.3,71.31,21423.0,64.9523,64.9979,64.8886,64.8977,21423.0
2015-09-09 15:40:00,71.3,71.3,71.09,71.13,32077.0,64.8886,64.8886,64.6975,64.7339,32077.0
2015-09-09 15:45:00,71.12,71.21,71.05,71.11,39252.0,64.7248,64.8067,64.6611,64.7157,39252.0
2015-09-09 15:50:00,71.09,71.12,71.03,71.09,55549.0,64.6975,64.7248,64.6429,64.6975,55549.0
2015-09-09 15:55:00,71.1,71.26,71.06,71.18,100372.0,64.7066,64.8522,64.6702,64.7794,100372.0
2015-09-10 09:30:00,71.1,71.26,70.87,71.15,25723.0,64.7066,64.8522,64.4973,64.7521,25723.0
2015-09-10 09:35:00,71.2,71.4,71.08,71.27,13896.0,64.7976,64.9797,64.6884,64.8613,13896.0
2015-09-10 09:40:00,71.36,71.44,71.17,71.17,16189.0,64.9432,65.0161,64.7703,64.7703,16189.0
2015-09-10 09:45:00,71.22,71.46,71.17,71.46,18902.0,64.8158,65.0343,64.7703,65.0343,18902.0
2015-09-10 09:50:00,71.46,71.51,71.16,71.22,14011.0,65.0343,65.0798,64.7612,64.8158,14011.0
2015-09-10 09:55:00,71.28,71.33,71.11,71.11,7700.0,64.8704,64.9159,64.7157,64.7157,7700.0
2015-09-10 10:00:00,71.16,71.33,71.1,71.1,17590.0,64.7612,64.9159,64.7066,64.7066,17590.0
2015-09-10 10:05:00,71.15,71.27,71.14,71.18,14059.0,64.7521,64.8613,64.743,64.7794,14059.0
2015-09-10 10:10:00,71.17,71.2,71.06,71.15,9278.0,64.7703,64.7976,64.6702,64.7521,9278.0
2015-09-10 10:15:00,71.12,71.22,71.02,71.18,16986.0,64.7248,64.8158,64.6338,64.7794,16986.0
2015-09-10 10:20:00,71.14,71.31,71.12,71.19,10531.0,64.743,64.8977,64.7248,64.7885,10531.0
2015-09-10 10:25:00,71.21,71.38,71.19,71.38,8730.0,64.8067,64.9615,64.7885,64.9615,8730.0
2015-09-10 10:30:00,71.38,71.53,71.34,71.48,17475.0,64.9615,65.098,64.925,65.0525,17475.0
2015-09-10 10:35:00,71.52,71.72,71.51,71.66,15146.0,65.0889,65.2709,65.0798,65.2163,15146.0
2015-09-10 10:40:00,71.66,71.83,71.64,71.79,19348.0,65.2163,65.371,65.1981,65.3346,19348.0
2015-09-10 10:45:00,71.76,71.97,71.76,71.89,11616.0,65.3073,65.4984,65.3073,65.4256,11616.0
2015-09-10 10:50:00,71.89,71.99,71.82,71.82,11950.0,65.4256,65.5166,65.3619,65.3619,11950.0
2015-09-10 10:55:00,71.8,71.87,71.69,71.69,14480.0,65.3437,65.4074,65.2436,65.2436,14480.0
2015-09-10 11:00:00,71.7,71.77,71.59,71.59,15471.0,65.2527,65.3164,65.1526,65.1526,15471.0
2015-09-10 11:05:00,71.58,71.61,71.45,71.46,10325.0,65.1435,65.1708,65.0252,65.0343,10325.0
2015-09-10 11:10:00,71.47,71.57,71.44,71.46,9761.0,65.0434,65.1344,65.0161,65.0343,9761.0
2015-09-10 11:15:00,71.48,71.51,71.33,71.33,9150.0,65.0525,65.0798,64.9159,64.9159,9150.0
2015-09-10 11:20:00,71.34,71.39,71.3,71.36,10697.0,64.925,64.9706,64.8886,64.9432,10697.0
2015-09-10 11:25:00,71.36,71.45,71.29,71.37,14015.0,64.9432,65.0252,64.8795,64.9523,14015.0
2015-09-10 11:30:00,71.36,71.43,71.31,71.31,5616.0,64.9432,65.007,64.8977,64.8977,5616.0
2015-09-10 11:35:00,71.32,71.51,71.32,71.48,8566.0,64.9068,65.0798,64.9068,65.0525,8566.0
2015-09-10 11:40:00,71.48,71.62,71.44,71.58,6183.0,65.0525,65.1799,65.0161,65.1435,6183.0
2015-09-10 11:45:00,71.54,71.58,71.49,71.51,4875.0,65.1071,65.1435,65.0616,65.0798,4875.0
2015-09-10 11:50:00,71.47,71.5,71.41,71.42,3932.0,65.0434,65.0707,64.9888,64.9979,3932.0
2015-09-10 11:55:00,71.46,71.62,71.46,71.58,9351.0,65.0343,65.1799,65.0343,65.1435,9351.0
2015-09-10 12:00:00,71.58,71.61,71.53,71.58,4220.0,65.1435,65.1708,65.098,65.1435,4220.0
2015-09-10 12:05:00,71.59,71.75,71.56,71.75,5987.0,65.1526,65.2982,65.1253,65.2982,5987.0
2015-09-10 12:10:00,71.73,71.74,71.67,71.71,5125.0,65.28,65.2891,65.2254,65.2618,5125.0
2015-09-10 12:15:00,71.72,71.8,71.69,71.71,4350.0,65.2709,65.3437,65.2436,65.2618,4350.0
2015-09-10 12:20:00,71.71,71.72,71.64,71.64,4428.0,65.2618,65.2709,65.1981,65.1981,4428.0
2015-09-10 12:25:00,71.61,71.69,71.51,71.55,5925.0,65.1708,65.2436,65.0798,65.1162,5925.0
2015-09-10 12:30:00,71.49,71.58,71.47,71.55,6858.0,65.0616,65.1435,65.0434,65.1162,6858.0
2015-09-10 12:35:00,71.54,71.64,71.54,71.64,7397.0,65.1071,65.1981,65.1071,65.1981,7397.0
2015-09-10 12:40:00,71.63,71.75,71.62,71.75,12951.0,65.189,65.2982,65.1799,65.2982,12951.0
2015-09-10 12:45:00,71.74,71.82,71.7,71.82,7609.0,65.2891,65.3619,65.2527,65.3619,7609.0
2015-09-10 12:50:00,71.81,71.83,71.74,71.83,8494.0,65.3528,65.371,65.2891,65.371,8494.0
2015-09-10 12:55:00,71.79,71.84,71.73,71.81,13078.0,65.3346,65.3801,65.28,65.3528,13078.0
2015-09-10 13:00:00,71.8,71.83,71.77,71.81,11900.0,65.3437,65.371,65.3164,65.3528,11900.0
2015-09-10 13:05:00,71.84,71.88,71.78,71.83,10935.0,65.3801,65.4165,65.3255,65.371,10935.0
2015-09-10 13:10:00,71.83,71.89,71.79,71.81,8080.0,65.371,65.4256,65.3346,65.3528,8080.0
2015-09-10 13:15:00,71.81,71.91,71.81,71.91,12733.0,65.3528,65.4438,65.3528,65.4438,12733.0
2015-09-10 13:20:00,71.89,72.05,71.86,72.04,11352.0,65.4256,65.5712,65.3983,65.5621,11352.0
2015-09-10 13:25:00,72.02,72.19,72.0,72.16,21527.0,65.5439,65.6986,65.5257,65.6713,21527.0
2015-09-10 13:30:00,72.17,72.21,72.08,72.19,7898.0,65.6804,65.7168,65.5985,65.6986,7898.0
2015-09-10 13:35:00,72.19,72.39,72.18,72.29,16981.0,65.6986,65.8806,65.6895,65.7896,16981.0
2015-09-10 13:40:00,72.32,72.34,72.2,72.23,13509.0,65.8169,65.8351,65.7077,65.735,13509.0
2015-09-10 13:45:00,72.22,72.23,72.11,72.16,15800.0,65.7259,65.735,65.6258,65.6713,15800.0
2015-09-10 13:50:00,72.17,72.26,72.17,72.22,15586.0,65.6804,65.7623,65.6804,65.7259,15586.0
2015-09-10 13:55:00,72.21,72.34,72.19,72.34,12320.0,65.7168,65.8351,65.6986,65.8351,12320.0
2015-09-10 14:00:00,72.33,72.37,72.21,72.26,7409.0,65.826,65.8624,65.7168,65.7623,7409.0
2015-09-10 14:05:00,72.28,72.29,72.2,72.26,8698.0,65.7805,65.7896,65.7077,65.7623,8698.0
2015-09-10 14:10:00,72.27,72.33,72.26,72.3,6950.0,65.7714,65.826,65.7623,65.7987,6950.0
2015-09-10 14:15:00,72.27,72.31,72.25,72.28,19566.0,65.7714,65.8078,65.7532,65.7805,19566.0
2015-09-10 14:20:00,72.26,72.36,72.24,72.33,20326.0,65.7623,65.8533,65.7441,65.826,20326.0
2015-09-10 14:25:00,72.34,72.35,72.26,72.29,9400.0,65.8351,65.8442,65.7623,65.7896,9400.0
2015-09-10 14:30:00,72.28,72.33,72.25,72.25,13522.0,65.7805,65.826,65.7532,65.7532,13522.0
2015-09-10 14:35:00,72.26,72.36,72.26,72.36,21052.0,65.7623,65.8533,65.7623,65.8533,21052.0
2015-09-10 14:40:00,72.35,72.46,72.33,72.35,22181.0,65.8442,65.9443,65.826,65.8442,22181.0
2015-09-10 14:45:00,72.35,72.37,72.21,72.21,7000.0,65.8442,65.8624,65.7168,65.7168,7000.0
2015-09-10 14:50:00,72.23,72.28,72.2,72.25,14855.0,65.735,65.7805,65.7077,65.7532,14855.0
2015-09-10 14:55:00,72.24,72.25,72.07,72.09,18006.0,65.7441,65.7532,65.5894,65.6076,18006.0
2015-09-10 15:00:00,72.06,72.1,71.98,72.01,18981.0,65.5803,65.6167,65.5075,65.5348,18981.0
2015-09-10 15:05:00,72.01,72.08,72.01,72.03,8873.0,65.5348,65.5985,65.5348,65.553,8873.0
2015-09-10 15:10:00,72.04,72.09,71.98,72.06,18995.0,65.5621,65.6076,65.5075,65.5803,18995.0
2015-09-10 15:15:00,72.06,72.19,72.0,72.03,13309.0,65.5803,65.6986,65.5257,65.553,13309.0
2015-09-10 15:20:00,72.06,72.12,71.99,72.02,27823.0,65.5803,65.6349,65.5166,65.5439,27823.0
2015-09-10 15:25:00,72.03,72.08,72.0,72.04,21317.0,65.553,65.5985,65.5257,65.5621,21317.0
2015-09-10 15:30:00,72.02,72.09,71.99,72.08,35341.0,65.5439,65.6076,65.5166,65.5985,35341.0
2015-09-10 15:35:00,72.06,72.12,72.0,72.06,25199.0,65.5803,65.6349,65.5257,65.5803,25199.0
2015-09-10 15:40:00,72.06,72.08,71.99,72.06,45100.0,65.5803,65.5985,65.5166,65.5803,45100.0
2015-09-10 15:45:00,72.06,72.17,71.99,72.14,40040.0,65.5803,65.6804,65.5166,65.6531,40040.0
2015-09-10 15:50:00,72.13,72.23,72.11,72.22,71405.0,65.644,65.735,65.6258,65.7259,71405.0
2015-09-10 15:55:00,72.22,72.34,72.19,72.28,143233.0,65.7259,65.8351,65.6986,65.7805,143233.0
2015-09-11 09:30:00,71.72,71.98,71.61,71.9,27834.0,65.2709,65.5075,65.1708,65.4347,27834.0
2015-09-11 09:35:00,71.88,72.08,71.83,72.08,10766.0,65.4165,65.5985,65.371,65.5985,10766.0
2015-09-11 09:40:00,72.02,72.02,71.92,71.99,6700.0,65.5439,65.5439,65.4529,65.5166,6700.0
2015-09-11 09:45:00,71.94,72.06,71.93,72.06,8336.0,65.4711,65.5803,65.462,65.5803,8336.0
2015-09-11 09:50:00,72.09,72.17,71.99,72.08,7987.0,65.6076,65.6804,65.5166,65.5985,7987.0
2015-09-11 09:55:00,72.09,72.13,72.03,72.07,19817.0,65.6076,65.644,65.553,65.5894,19817.0
2015-09-11 10:00:00,72.02,72.18,71.99,72.12,21209.0,65.5439,65.6895,65.5166,65.6349,21209.0
2015-09-11 10:05:00,72.04,72.17,71.99,72.11,14112.0,65.5621,65.6804,65.5166,65.6258,14112.0
2015-09-11 10:10:00,72.11,72.23,72.06,72.14,21201.0,65.6258,65.735,65.5803,65.6531,21201.0
2015-09-11 10:15:00,72.15,72.28,72.1,72.27,19556.0,65.6622,65.7805,65.6167,65.7714,19556.0
2015-09-11 10:20:00,72.27,72.28,72.2,72.22,8979.0,65.7714,65.7805,65.7077,65.7259,8979.0
2015-09-11 10:25:00,72.23,72.28,72.14,72.16,9100.0,65.735,65.7805,65.6531,65.6713,9100.0
2015-09-11 10:30:00,72.13,72.2,72.11,72.15,11429.0,65.644,65.7077,65.6258,65.6622,11429.0
2015-09-11 10:35:00,72.11,72.15,72.06,72.14,28285.0,65.6258,65.6622,65.5803,65.6531,28285.0
2015-09-11 10:40:00,72.15,72.27,72.12,72.26,15512.0,65.6622,65.7714,65.6349,65.7623,15512.0
2015-09-11 10:45:00,72.28,72.28,72.22,72.23,15714.0,65.7805,65.7805,65.7259,65.735,15714.0
2015-09-11 10:50:00,72.2,72.22,72.13,72.14,8400.0,65.7077,65.7259,65.644,65.6531,8400.0
2015-09-11 10:55:00,72.14,72.14,72.06,72.08,14550.0,65.6531,65.6531,65.5803,65.5985,14550.0
2015-09-11 11:00:00,72.09,72.12,72.01,72.06,24543.0,65.6076,65.6349,65.5348,65.5803,24543.0
2015-09-11 11:05:00,72.04,72.13,72.04,72.08,6722.0,65.5621,65.644,65.5621,65.5985,6722.0
2015-09-11 11:10:00,72.04,72.08,71.97,71.99,11570.0,65.5621,65.5985,65.4984,65.5166,11570.0
2015-09-11 11:15:00,71.99,71.99,71.91,71.99,12352.0,65.5166,65.5166,65.4438,65.5166,12352.0
2015-09-11 11:20:00,72.0,72.01,71.94,72.01,6913.0,65.5257,65.5348,65.4711,65.5348,6913.0
2015-09-11 11:25:00,72.02,72.12,72.0,72.12,10769.0,65.5439,65.6349,65.5257,65.6349,10769.0
2015-09-11 11:30:00,72.11,72.16,72.05,72.16,10617.0,65.6258,65.6713,65.5712,65.6713,10617.0
2015-09-11 11:35:00,72.16,72.25,72.13,72.24,13260.0,65.6713,65.7532,65.644,65.7441,13260.0
2015-09-11 11:40:00,72.25,72.3,72.21,72.24,10629.0,65.7532,65.7987,65.7168,65.7441,10629.0
2015-09-11 11:45:00,72.25,72.31,72.21,72.23,15900.0,65.7532,65.8078,65.7168,65.735,15900.0
2015-09-11 11:50:00,72.23,72.39,72.21,72.36,12359.0,65.735,65.8806,65.7168,65.8533,12359.0
2015-09-11 11:55:00,72.38,72.48,72.37,72.46,12851.0,65.8715,65.9625,65.8624,65.9443,12851.0
2015-09-11 12:00:00,72.43,72.57,72.41,72.54,13170.0,65.917,66.0444,65.8988,66.0171,13170.0
2015-09-11 12:05:00,72.55,72.58,72.51,72.55,8800.0,66.0262,66.0535,65.9898,66.0262,8800.0
2015-09-11 12:10:00,72.51,72.63,72.51,72.61,16697.0,65.9898,66.099,65.9898,66.0808,16697.0
2015-09-11 12:15:00,72.6,72.65,72.54,72.55,6285.0,66.0717,66.1173,66.0171,66.0262,6285.0
2015-09-11 12:20:00,72.53,72.55,72.46,72.52,17190.0,66.008,66.0262,65.9443,65.9989,17190.0
2015-09-11 12:25:00,72.5,72.55,72.46,72.53,10390.0,65.9807,66.0262,65.9443,66.008,10390.0
2015-09-11 12:30:00,72.51,72.59,72.51,72.57,6066.0,65.9898,66.0626,65.9898,66.0444,6066.0
2015-09-11 12:35:00,72.57,72.58,72.52,72.54,4900.0,66.0444,66.0535,65.9989,66.0171,4900.0
2015-09-11 12:40:00,72.55,72.59,72.53,72.59,9100.0,66.0262,66.0626,66.008,66.0626,9100.0
2015-09-11 12:45:00,72.6,72.74,72.57,72.74,8059.0,66.0717,66.1992,66.0444,66.1992,8059.0
2015-09-11 12:50:00,72.72,72.85,72.71,72.8,4500.0,66.181,66.2993,66.1719,66.2538,4500.0
2015-09-11 12:55:00,72.8,72.84,72.75,72.75,6500.0,66.2538,66.2902,66.2083,66.2083,6500.0
2015-09-11 13:00:00,72.76,72.79,72.67,72.67,5016.0,66.2174,66.2447,66.1355,66.1355,5016.0
2015-09-11 13:05:00,72.65,72.67,72.53,72.53,5258.0,66.1173,66.1355,66.008,66.008,5258.0
2015-09-11 13:10:00,72.54,72.6,72.51,72.51,5765.0,66.0171,66.0717,65.9898,65.9898,5765.0
2015-09-11 13:15:00,72.49,72.54,72.47,72.49,3300.0,65.9716,66.0171,65.9534,65.9716,3300.0
2015-09-11 13:20:00,72.47,72.49,72.41,72.41,4626.0,65.9534,65.9716,65.8988,65.8988,4626.0
2015-09-11 13:25:00,72.39,72.45,72.39,72.44,9202.0,65.8806,65.9352,65.8806,65.9261,9202.0
2015-09-11 13:30:00,72.44,72.46,72.38,72.41,8200.0,65.9261,65.9443,65.8715,65.8988,8200.0
2015-09-11 13:35:00,72.39,72.45,72.38,72.45,9050.0,65.8806,65.9352,65.8715,65.9352,9050.0
2015-09-11 13:40:00,72.45,72.49,72.4,72.49,22344.0,65.9352,65.9716,65.8897,65.9716,22344.0
2015-09-11 13:45:00,72.48,72.5,72.44,72.45,25435.0,65.9625,65.9807,65.9261,65.9352,25435.0
2015-09-11 13:50:00,72.46,72.54,72.44,72.53,10401.0,65.9443,66.0171,65.9261,66.008,10401.0
2015-09-11 13:55:00,72.54,72.56,72.51,72.51,5313.0,66.0171,66.0353,65.9898,65.9898,5313.0
2015-09-11 14:00:00,72.5,72.51,72.37,72.38,10800.0,65.9807,65.9898,65.8624,65.8715,10800.0
2015-09-11 14:05:00,72.37,72.41,72.32,72.38,12704.0,65.8624,65.8988,65.8169,65.8715,12704.0
2015-09-11 14:10:00,72.4,72.43,72.4,72.42,9444.0,65.8897,65.917,65.8897,65.9079,9444.0
2015-09-11 14:15:00,72.42,72.52,72.42,72.51,11290.0,65.9079,65.9989,65.9079,65.9898,11290.0
2015-09-11 14:20:00,72.53,72.66,72.53,72.64,23446.0,66.008,66.1264,66.008,66.1082,23446.0
2015-09-11 14:25:00,72.64,72.65,72.59,72.59,21067.0,66.1082,66.1173,66.0626,66.0626,21067.0
2015-09-11 14:30:00,72.58,72.68,72.58,72.68,8539.0,66.0535,66.1446,66.0535,66.1446,8539.0
2015-09-11 14:35:00,72.68,72.77,72.65,72.72,12230.0,66.1446,66.2265,66.1173,66.181,12230.0
2015-09-11 14:40:00,72.71,72.72,72.61,72.63,9400.0,66.1719,66.181,66.0808,66.099,9400.0
2015-09-11 14:45:00,72.64,72.67,72.61,72.63,8327.0,66.1082,66.1355,66.0808,66.099,8327.0
2015-09-11 14:50:00,72.63,72.66,72.57,72.61,15046.0,66.099,66.1264,66.0444,66.0808,15046.0
2015-09-11 14:55:00,72.61,72.66,72.57,72.66,12952.0,66.0808,66.1264,66.0444,66.1264,12952.0
2015-09-11 15:00:00,72.65,72.75,72.63,72.73,16666.0,66.1173,66.2083,66.099,66.1901,16666.0
2015-09-11 15:05:00,72.73,72.84,72.71,72.78,12819.0,66.1901,66.2902,66.1719,66.2356,12819.0
2015-09-11 15:10:00,72.78,72.83,72.75,72.82,33634.0,66.2356,66.2811,66.2083,66.272,33634.0
2015-09-11 15:15:00,72.83,72.91,72.83,72.83,14019.0,66.2811,66.3539,66.2811,66.2811,14019.0
2015-09-11 15:20:00,72.82,72.85,72.76,72.79,17800.0,66.272,66.2993,66.2174,66.2447,17800.0
2015-09-11 15:25:00,72.79,72.85,72.78,72.84,18962.0,66.2447,66.2993,66.2356,66.2902,18962.0
2015-09-11 15:30:00,72.82,72.82,72.75,72.76,24364.0,66.272,66.272,66.2083,66.2174,24364.0
2015-09-11 15:35:00,72.75,72.85,72.74,72.85,28387.0,66.2083,66.2993,66.1992,66.2993,28387.0
2015-09-11 15:40:00,72.84,72.89,72.81,72.87,50144.0,66.2902,66.3357,66.2629,66.3175,50144.0
2015-09-11 15:45:00,72.87,72.95,72.86,72.94,64780.0,66.3175,66.3903,66.3084,66.3812,64780.0
2015-09-11 15:50:00,72.94,72.99,72.91,72.97,71258.0,66.3812,66.4267,66.3539,66.4085,71258.0
2015-09-11 15:55:00,72.97,73.03,72.95,73.01,111052.0,66.4085,66.4631,66.3903,66.4449,111052.0
2015-09-14 09:30:00,72.94,73.08,72.83,72.92,17102.0,66.3812,66.5086,66.2811,66.363,17102.0
2015-09-14 09:35:00,72.91,73.01,72.74,72.86,8069.0,66.3539,66.4449,66.1992,66.3084,8069.0
2015-09-14 09:40:00,72.9,72.98,72.75,72.75,10300.0,66.3448,66.4176,66.2083,66.2083,10300.0
2015-09-14 09:45:00,72.72,72.75,72.36,72.48,38384.0,66.181,66.2083,65.8533,65.9625,38384.0
2015-09-14 09:50:00,72.48,72.77,72.48,72.77,16553.0,65.9625,66.2265,65.9625,66.2265,16553.0
2015-09-14 09:55:00,72.77,72.97,72.73,72.91,13204.0,66.2265,66.4085,66.1901,66.3539,13204.0
2015-09-14 10:00:00,72.85,73.01,72.8,72.94,12935.0,66.2993,66.4449,66.2538,66.3812,12935.0
2015-09-14 10:05:00,72.95,73.07,72.91,73.05,12930.0,66.3903,66.4995,66.3539,66.4813,12930.0
2015-09-14 10:10:00,73.07,73.14,72.99,73.05,13840.0,66.4995,66.5632,66.4267,66.4813,13840.0
2015-09-14 10:15:00,73.09,73.18,73.07,73.08,13428.0,66.5177,66.5996,66.4995,66.5086,13428.0
2015-09-14 10:20:00,73.08,73.09,72.91,73.08,9200.0,66.5086,66.5177,66.3539,66.5086,9200.0
2015-09-14 10:25:00,73.05,73.08,72.83,72.92,15413.0,66.4813,66.5086,66.2811,66.363,15413.0
2015-09-14 10:30:00,72.94,73.04,72.93,73.04,7022.0,66.3812,66.4722,66.3721,66.4722,7022.0
2015-09-14 10:35:00,73.04,73.21,72.97,73.18,10671.0,66.4722,66.6269,66.4085,66.5996,10671.0
2015-09-14 10:40:00,73.15,73.22,73.09,73.16,12209.0,66.5723,66.636,66.5177,66.5814,12209.0
2015-09-14 10:45:00,73.18,73.19,73.09,73.12,7841.0,66.5996,66.6087,66.5177,66.545,7841.0
2015-09-14 10:50:00,73.14,73.14,72.92,72.92,8754.0,66.5632,66.5632,66.363,66.363,8754.0
2015-09-14 10:55:00,72.91,73.05,72.91,73.03,11752.0,66.3539,66.4813,66.3539,66.4631,11752.0
2015-09-14 11:00:00,73.05,73.09,73.0,73.08,6510.0,66.4813,66.5177,66.4358,66.5086,6510.0
2015-09-14 11:05:00,73.1,73.1,73.0,73.01,8548.0,66.5268,66.5268,66.4358,66.4449,8548.0
2015-09-14 11:10:00,73.01,73.03,72.98,73.01,10579.0,66.4449,66.4631,66.4176,66.4449,10579.0
2015-09-14 11:15:00,73.02,73.06,72.97,73.0,11519.0,66.454,66.4904,66.4085,66.4358,11519.0
2015-09-14 11:20:00,73.01,73.03,72.88,72.95,15775.0,66.4449,66.4631,66.3266,66.3903,15775.0
2015-09-14 11:25:00,72.95,72.98,72.87,72.93,15753.0,66.3903,66.4176,66.3175,66.3721,15753.0
2015-09-14 11:30:00,72.9,72.95,72.84,72.88,9182.0,66.3448,66.3903,66.2902,66.3266,9182.0
2015-09-14 11:35:00,72.87,72.97,72.86,72.96,6760.0,66.3175,66.4085,66.3084,66.3994,6760.0
2015-09-14 11:40:00,72.94,73.01,72.92,72.92,11666.0,66.3812,66.4449,66.363,66.363,11666.0
2015-09-14 11:45:00,72.89,72.95,72.86,72.92,8803.0,66.3357,66.3903,66.3084,66.363,8803.0
2015-09-14 11:50:00,72.92,73.0,72.88,72.97,14061.0,66.363,66.4358,66.3266,66.4085,14061.0
2015-09-14 11:55:00,72.98,73.02,72.91,72.91,11690.0,66.4176,66.454,66.3539,66.3539,11690.0
2015-09-14 12:00:00,72.9,72.96,72.88,72.91,20150.0,66.3448,66.3994,66.3266,66.3539,20150.0
2015-09-14 12:05:00,72.91,73.0,72.9,72.97,22611.0,66.3539,66.4358,66.3448,66.4085,22611.0
2015-09-14 12:10:00,72.98,73.0,72.87,72.95,22500.0,66.4176,66.4358,66.3175,66.3903,22500.0
2015-09-14 12:15:00,72.97,73.05,72.95,73.03,32271.0,66.4085,66.4813,66.3903,66.4631,32271.0
2015-09-14 12:20:00,73.01,73.02,72.93,73.0,11446.0,66.4449,66.454,66.3721,66.4358,11446.0
2015-09-14 12:25:00,73.0,73.01,72.93,72.97,10911.0,66.4358,66.4449,66.3721,66.4085,10911.0
2015-09-14 12:30:00,72.96,73.08,72.93,73.07,18264.0,66.3994,66.5086,66.3721,66.4995,18264.0
2015-09-14 12:35:00,73.07,73.07,72.95,73.01,9800.0,66.4995,66.4995,66.3903,66.4449,9800.0
2015-09-14 12:40:00,73.02,73.02,72.94,72.97,14000.0,66.454,66.454,66.3812,66.4085,14000.0
2015-09-14 12:45:00,72.96,73.1,72.96,73.08,28275.0,66.3994,66.5268,66.3994,66.5086,28275.0
2015-09-14 12:50:00,73.07,73.14,73.05,73.08,29984.0,66.4995,66.5632,66.4813,66.5086,29984.0
2015-09-14 12:55:00,73.07,73.19,73.06,73.13,45474.0,66.4995,66.6087,66.4904,66.5541,45474.0
2015-09-14 13:00:00,73.13,73.17,72.97,73.01,38492.0,66.5541,66.5905,66.4085,66.4449,38492.0
2015-09-14 13:05:00,73.0,73.04,72.99,73.01,8606.0,66.4358,66.4722,66.4267,66.4449,8606.0
2015-09-14 13:10:00,73.03,73.06,73.01,73.01,5650.0,66.4631,66.4904,66.4449,66.4449,5650.0
2015-09-14 13:15:00,73.01,73.08,72.99,73.06,8575.0,66.4449,66.5086,66.4267,66.4904,8575.0
2015-09-14 13:20:00,73.06,73.06,72.98,72.99,4904.0,66.4904,66.4904,66.4176,66.4267,4904.0
2015-09-14 13:25:00,72.98,73.01,72.95,73.01,10317.0,66.4176,66.4449,66.3903,66.4449,10317.0
2015-09-14 13:30:00,73.01,73.05,72.96,72.96,9001.0,66.4449,66.4813,66.3994,66.3994,9001.0
2015-09-14 13:35:00,72.98,73.03,72.94,73.03,7357.0,66.4176,66.4631,66.3812,66.4631,7357.0
2015-09-14 13:40:00,73.03,73.09,73.0,73.08,9909.0,66.4631,66.5177,66.4358,66.5086,9909.0
2015-09-14 13:45:00,73.08,73.09,73.01,73.01,10851.0,66.5086,66.5177,66.4449,66.4449,10851.0
2015-09-14 13:50:00,73.01,73.02,72.84,72.85,17608.0,66.4449,66.454,66.2902,66.2993,17608.0
2015-09-14 13:55:00,72.86,72.92,72.81,72.92,7084.0,66.3084,66.363,66.2629,66.363,7084.0
2015-09-14 14:00:00,72.92,72.95,72.87,72.87,6597.0,66.363,66.3903,66.3175,66.3175,6597.0
2015-09-14 14:05:00,72.88,72.89,72.8,72.87,11450.0,66.3266,66.3357,66.2538,66.3175,11450.0
2015-09-14 14:10:00,72.89,72.91,72.84,72.9,10359.0,66.3357,66.3539,66.2902,66.3448,10359.0
2015-09-14 14:15:00,72.9,72.97,72.88,72.96,15926.0,66.3448,66.4085,66.3266,66.3994,15926.0
2015-09-14 14:20:00,72.98,73.01,72.88,72.88,7900.0,66.4176,66.4449,66.3266,66.3266,7900.0
2015-09-14 14:25:00,72.89,72.93,72.88,72.91,13800.0,66.3357,66.3721,66.3266,66.3539,13800.0
2015-09-14 14:30:00,72.91,72.92,72.83,72.87,7200.0,66.3539,66.363,66.2811,66.3175,7200.0
2015-09-14 14:35:00,72.86,72.91,72.84,72.9,5793.0,66.3084,66.3539,66.2902,66.3448,5793.0
2015-09-14 14:40:00,72.89,72.91,72.86,72.86,10978.0,66.3357,66.3539,66.3084,66.3084,10978.0
2015-09-14 14:45:00,72.85,72.91,72.8,72.82,10930.0,66.2993,66.3539,66.2538,66.272,10930.0
2015-09-14 14:50:00,72.82,72.83,72.75,72.79,11750.0,66.272,66.2811,66.2083,66.2447,11750.0
2015-09-14 14:55:00,72.77,72.87,72.77,72.79,11195.0,66.2265,66.3175,66.2265,66.2447,11195.0
2015-09-14 15:00:00,72.78,72.8,72.7,72.72,13634.0,66.2356,66.2538,66.1628,66.181,13634.0
2015-09-14 15:05:00,72.72,72.72,72.62,72.62,21600.0,66.181,66.181,66.0899,66.0899,21600.0
2015-09-14 15:10:00,72.63,72.8,72.63,72.79,18818.0,66.099,66.2538,66.099,66.2447,18818.0
2015-09-14 15:15:00,72.77,72.82,72.74,72.75,14361.0,66.2265,66.272,66.1992,66.2083,14361.0
2015-09-14 15:20:00,72.74,72.81,72.71,72.75,21102.0,66.1992,66.2629,66.1719,66.2083,21102.0
2015-09-14 15:25:00,72.76,72.79,72.7,72.79,19105.0,66.2174,66.2447,66.1628,66.2447,19105.0
2015-09-14 15:30:00,72.79,72.81,72.72,72.78,28501.0,66.2447,66.2629,66.181,66.2356,28501.0
2015-09-14 15:35:00,72.77,72.79,72.73,72.78,35875.0,66.2265,66.2447,66.1901,66.2356,35875.0
2015-09-14 15:40:00,72.78,72.84,72.71,72.81,43362.0,66.2356,66.2902,66.1719,66.2629,43362.0
2015-09-14 15:45:00,72.82,72.87,72.81,72.86,46478.0,66.272,66.3175,66.2629,66.3084,46478.0
2015-09-14 15:50:00,72.86,72.91,72.86,72.9,47711.0,66.3084,66.3539,66.3084,66.3448,47711.0
2015-09-14 15:55:00,72.91,73.06,72.88,72.98,113270.0,66.3539,66.4904,66.3266,66.4176,113270.0
2015-09-15 09:30:00,73.07,73.07,71.47,72.14,84908.0,66.4995,66.4995,65.0434,65.6531,84908.0
2015-09-15 09:35:00,72.3,72.41,71.83,72.1,96948.0,65.7987,65.8988,65.371,65.6167,96948.0
2015-09-15 09:40:00,72.1,72.1,71.74,71.74,70548.0,65.6167,65.6167,65.2891,65.2891,70548.0
2015-09-15 09:45:00,71.77,71.86,71.38,71.48,48291.0,65.3164,65.3983,64.9615,65.0525,48291.0
2015-09-15 09:50:00,71.48,71.53,71.1,71.28,97115.0,65.0525,65.098,64.7066,64.8704,97115.0
2015-09-15 09:55:00,71.32,71.45,70.87,71.16,91791.0,64.9068,65.0252,64.4973,64.7612,91791.0
2015-09-15 10:00:00,71.13,71.66,71.13,71.26,124739.0,64.7339,65.2163,64.7339,64.8522,124739.0
2015-09-15 10:05:00,71.26,71.53,70.98,70.99,72033.0,64.8522,65.098,64.5974,64.6065,72033.0
2015-09-15 10:10:00,71.0,71.6,71.0,71.55,106176.0,64.6156,65.1617,64.6156,65.1162,106176.0
2015-09-15 10:15:00,71.56,71.73,71.44,71.7,81216.0,65.1253,65.28,65.0161,65.2527,81216.0
2015-09-15 10:20:00,71.66,71.66,71.27,71.32,107951.0,65.2163,65.2163,64.8613,64.9068,107951.0
2015-09-15 10:25:00,71.33,71.4,71.28,71.29,40250.0,64.9159,64.9797,64.8704,64.8795,40250.0
2015-09-15 10:30:00,71.3,71.59,71.3,71.49,73007.0,64.8886,65.1526,64.8886,65.0616,73007.0
2015-09-15 10:35:00,71.48,71.61,71.45,71.54,20420.0,65.0525,65.1708,65.0252,65.1071,20420.0
2015-09-15 10:40:00,71.54,71.76,71.52,71.69,41304.0,65.1071,65.3073,65.0889,65.2436,41304.0
2015-09-15 10:45:00,71.69,71.72,71.65,71.68,32169.0,65.2436,65.2709,65.2072,65.2345,32169.0
2015-09-15 10:50:00,71.67,71.71,71.47,71.47,30641.0,65.2254,65.2618,65.0434,65.0434,30641.0
2015-09-15 10:55:00,71.5,71.58,71.46,71.51,21069.0,65.0707,65.1435,65.0343,65.0798,21069.0
2015-09-15 11:00:00,71.51,71.55,71.43,71.52,25276.0,65.0798,65.1162,65.007,65.0889,25276.0
2015-09-15 11:05:00,71.53,71.59,71.37,71.57,143026.0,65.098,65.1526,64.9523,65.1344,143026.0
2015-09-15 11:10:00,71.57,71.68,71.55,71.65,14920.0,65.1344,65.2345,65.1162,65.2072,14920.0
2015-09-15 11:15:00,71.67,71.68,71.43,71.43,25745.0,65.2254,65.2345,65.007,65.007,25745.0
2015-09-15 11:20:00,71.44,71.57,71.43,71.53,49983.0,65.0161,65.1344,65.007,65.098,49983.0
2015-09-15 11:25:00,71.54,71.57,71.42,71.43,38897.0,65.1071,65.1344,64.9979,65.007,38897.0
2015-09-15 11:30:00,71.44,71.56,71.44,71.49,13973.0,65.0161,65.1253,65.0161,65.0616,13973.0
2015-09-15 11:35:00,71.5,71.66,71.46,71.55,11950.0,65.0707,65.2163,65.0343,65.1162,11950.0
2015-09-15 11:40:00,71.55,71.63,71.53,71.6,21400.0,65.1162,65.189,65.098,65.1617,21400.0
2015-09-15 11:45:00,71.6,71.63,71.53,71.55,18994.0,65.1617,65.189,65.098,65.1162,18994.0
2015-09-15 11:50:00,71.57,71.61,71.55,71.59,19725.0,65.1344,65.1708,65.1162,65.1526,19725.0
2015-09-15 11:55:00,71.58,71.61,71.52,71.55,52204.0,65.1435,65.1708,65.0889,65.1162,52204.0
2015-09-15 12:00:00,71.55,71.61,71.5,71.5,29378.0,65.1162,65.1708,65.0707,65.0707,29378.0
2015-09-15 12:05:00,71.5,71.57,71.49,71.56,11600.0,65.0707,65.1344,65.0616,65.1253,11600.0
2015-09-15 12:10:00,71.52,71.6,71.48,71.52,38846.0,65.0889,65.1617,65.0525,65.0889,38846.0
2015-09-15 12:15:00,71.5,71.63,71.5,71.56,32519.0,65.0707,65.189,65.0707,65.1253,32519.0
2015-09-15 12:20:00,71.56,71.56,71.48,71.49,9909.0,65.1253,65.1253,65.0525,65.0616,9909.0
2015-09-15 12:25:00,71.49,71.56,71.48,71.55,9122.0,65.0616,65.1253,65.0525,65.1162,9122.0
2015-09-15 12:30:00,71.55,71.57,71.52,71.55,9500.0,65.1162,65.1344,65.0889,65.1162,9500.0
2015-09-15 12:35:00,71.54,71.86,71.53,71.74,55524.0,65.1071,65.3983,65.098,65.2891,55524.0
2015-09-15 12:40:00,71.75,71.84,71.7,71.75,19260.0,65.2982,65.3801,65.2527,65.2982,19260.0
2015-09-15 12:45:00,71.76,71.83,71.75,71.77,8230.0,65.3073,65.371,65.2982,65.3164,8230.0
2015-09-15 12:50:00,71.77,71.9,71.77,71.9,8589.0,65.3164,65.4347,65.3164,65.4347,8589.0
2015-09-15 12:55:00,71.87,71.98,71.85,71.88,10867.0,65.4074,65.5075,65.3892,65.4165,10867.0
2015-09-15 13:00:00,71.86,71.88,71.74,71.85,15312.0,65.3983,65.4165,65.2891,65.3892,15312.0
2015-09-15 13:05:00,71.82,71.96,71.82,71.83,11937.0,65.3619,65.4893,65.3619,65.371,11937.0
2015-09-15 13:10:00,71.82,71.99,71.76,71.96,12595.0,65.3619,65.5166,65.3073,65.4893,12595.0
2015-09-15 13:15:00,71.97,72.1,71.94,72.1,10267.0,65.4984,65.6167,65.4711,65.6167,10267.0
2015-09-15 13:20:00,72.1,72.25,72.1,72.17,28661.0,65.6167,65.7532,65.6167,65.6804,28661.0
2015-09-15 13:25:00,72.17,72.31,72.16,72.26,20722.0,65.6804,65.8078,65.6713,65.7623,20722.0
2015-09-15 13:30:00,72.27,72.41,72.26,72.3,23481.0,65.7714,65.8988,65.7623,65.7987,23481.0
2015-09-15 13:35:00,72.31,72.34,72.27,72.31,12049.0,65.8078,65.8351,65.7714,65.8078,12049.0
2015-09-15 13:40:00,72.33,72.41,72.33,72.36,7881.0,65.826,65.8988,65.826,65.8533,7881.0
2015-09-15 13:45:00,72.36,72.4,72.34,72.34,14572.0,65.8533,65.8897,65.8351,65.8351,14572.0
2015-09-15 13:50:00,72.33,72.38,72.31,72.36,7094.0,65.826,65.8715,65.8078,65.8533,7094.0
2015-09-15 13:55:00,72.37,72.46,72.36,72.46,15630.0,65.8624,65.9443,65.8533,65.9443,15630.0
2015-09-15 14:00:00,72.46,72.48,72.41,72.48,13500.0,65.9443,65.9625,65.8988,65.9625,13500.0
2015-09-15 14:05:00,72.48,72.48,72.41,72.48,21452.0,65.9625,65.9625,65.8988,65.9625,21452.0
2015-09-15 14:10:00,72.48,72.61,72.48,72.51,21216.0,65.9625,66.0808,65.9625,65.9898,21216.0
2015-09-15 14:15:00,72.51,72.59,72.48,72.59,9934.0,65.9898,66.0626,65.9625,66.0626,9934.0
2015-09-15 14:20:00,72.58,72.58,72.49,72.54,12116.0,66.0535,66.0535,65.9716,66.0171,12116.0
2015-09-15 14:25:00,72.54,72.56,72.49,72.5,10718.0,66.0171,66.0353,65.9716,65.9807,10718.0
2015-09-15 14:30:00,72.49,72.5,72.4,72.43,15485.0,65.9716,65.9807,65.8897,65.917,15485.0
2015-09-15 14:35:00,72.44,72.56,72.44,72.5,15138.0,65.9261,66.0353,65.9261,65.9807,15138.0
2015-09-15 14:40:00,72.5,72.52,72.46,72.48,16245.0,65.9807,65.9989,65.9443,65.9625,16245.0
2015-09-15 14:45:00,72.49,72.51,72.44,72.5,20465.0,65.9716,65.9898,65.9261,65.9807,20465.0
2015-09-15 14:50:00,72.49,72.5,72.37,72.4,20272.0,65.9716,65.9807,65.8624,65.8897,20272.0
2015-09-15 14:55:00,72.4,72.48,72.37,72.39,22266.0,65.8897,65.9625,65.8624,65.8806,22266.0
2015-09-15 15:00:00,72.4,72.45,72.37,72.42,26733.0,65.8897,65.9352,65.8624,65.9079,26733.0
2015-09-15 15:05:00,72.42,72.45,72.39,72.43,23565.0,65.9079,65.9352,65.8806,65.917,23565.0
2015-09-15 15:10:00,72.44,72.48,72.37,72.45,22954.0,65.9261,65.9625,65.8624,65.9352,22954.0
2015-09-15 15:15:00,72.46,72.5,72.45,72.47,19120.0,65.9443,65.9807,65.9352,65.9534,19120.0
2015-09-15 15:20:00,72.46,72.49,72.4,72.4,25680.0,65.9443,65.9716,65.8897,65.8897,25680.0
2015-09-15 15:25:00,72.4,72.52,72.4,72.46,18396.0,65.8897,65.9989,65.8897,65.9443,18396.0
2015-09-15 15:30:00,72.46,72.46,72.38,72.44,30210.0,65.9443,65.9443,65.8715,65.9261,30210.0
2015-09-15 15:35:00,72.44,72.5,72.39,72.39,36790.0,65.9261,65.9807,65.8806,65.8806,36790.0
2015-09-15 15:40:00,72.39,72.45,72.36,72.45,34031.0,65.8806,65.9352,65.8533,65.9352,34031.0
2015-09-15 15:45:00,72.45,72.46,72.29,72.35,48293.0,65.9352,65.9443,65.7896,65.8442,48293.0
2015-09-15 15:50:00,72.34,72.4,72.27,72.31,61492.0,65.8351,65.8897,65.7714,65.8078,61492.0
2015-09-15 15:55:00,72.29,72.34,72.22,72.24,117305.0,65.7896,65.8351,65.7259,65.7441,117305.0
2015-09-16 09:30:00,72.52,72.68,72.4,72.58,38963.0,65.9989,66.1446,65.8897,66.0535,38963.0
2015-09-16 09:35:00,72.59,72.63,72.23,72.23,25686.0,66.0626,66.099,65.735,65.735,25686.0
2015-09-16 09:40:00,72.22,72.28,72.07,72.21,21321.0,65.7259,65.7805,65.5894,65.7168,21321.0
2015-09-16 09:45:00,72.22,72.32,72.06,72.1,10432.0,65.7259,65.8169,65.5803,65.6167,10432.0
2015-09-16 09:50:00,72.15,72.22,72.11,72.15,7752.0,65.6622,65.7259,65.6258,65.6622,7752.0
2015-09-16 09:55:00,72.15,72.15,72.03,72.09,16203.0,65.6622,65.6622,65.553,65.6076,16203.0
2015-09-16 10:00:00,72.14,72.21,72.07,72.12,13710.0,65.6531,65.7168,65.5894,65.6349,13710.0
2015-09-16 10:05:00,72.12,72.35,72.12,72.3,12951.0,65.6349,65.8442,65.6349,65.7987,12951.0
2015-09-16 10:10:00,72.3,72.43,72.3,72.35,12063.0,65.7987,65.917,65.7987,65.8442,12063.0
2015-09-16 10:15:00,72.35,72.39,72.31,72.36,20607.0,65.8442,65.8806,65.8078,65.8533,20607.0
2015-09-16 10:20:00,72.36,72.42,72.3,72.34,15751.0,65.8533,65.9079,65.7987,65.8351,15751.0
2015-09-16 10:25:00,72.37,72.39,72.31,72.38,47636.0,65.8624,65.8806,65.8078,65.8715,47636.0
2015-09-16 10:30:00,72.36,72.62,72.36,72.6,35656.0,65.8533,66.0899,65.8533,66.0717,35656.0
2015-09-16 10:35:00,72.6,72.6,72.38,72.41,14621.0,66.0717,66.0717,65.8715,65.8988,14621.0
2015-09-16 10:40:00,72.4,72.4,72.27,72.28,11520.0,65.8897,65.8897,65.7714,65.7805,11520.0
2015-09-16 10:45:00,72.29,72.33,72.23,72.23,18384.0,65.7896,65.826,65.735,65.735,18384.0
2015-09-16 10:50:00,72.24,72.34,72.2,72.33,9802.0,65.7441,65.8351,65.7077,65.826,9802.0
2015-09-16 10:55:00,72.31,72.47,72.31,72.42,10900.0,65.8078,65.9534,65.8078,65.9079,10900.0
2015-09-16 11:00:00,72.43,72.47,72.35,72.44,81595.0,65.917,65.9534,65.8442,65.9261,81595.0
2015-09-16 11:05:00,72.43,72.45,72.37,72.4,44411.0,65.917,65.9352,65.8624,65.8897,44411.0
2015-09-16 11:10:00,72.4,72.54,72.4,72.51,30764.0,65.8897,66.0171,65.8897,65.9898,30764.0
2015-09-16 11:15:00,72.53,72.53,72.36,72.4,26388.0,66.008,66.008,65.8533,65.8897,26388.0
2015-09-16 11:20:00,72.4,72.52,72.39,72.49,26320.0,65.8897,65.9989,65.8806,65.9716,26320.0
2015-09-16 11:25:00,72.5,72.67,72.5,72.63,15383.0,65.9807,66.1355,65.9807,66.099,15383.0
2015-09-16 11:30:00,72.64,72.68,72.55,72.57,14740.0,66.1082,66.1446,66.0262,66.0444,14740.0
2015-09-16 11:35:00,72.58,72.59,72.46,72.46,14115.0,66.0535,66.0626,65.9443,65.9443,14115.0
2015-09-16 11:40:00,72.46,72.47,72.4,72.4,19200.0,65.9443,65.9534,65.8897,65.8897,19200.0
2015-09-16 11:45:00,72.39,72.49,72.39,72.44,13022.0,65.8806,65.9716,65.8806,65.9261,13022.0
2015-09-16 11:50:00,72.45,72.46,72.39,72.46,25737.0,65.9352,65.9443,65.8806,65.9443,25737.0
2015-09-16 11:55:00,72.46,72.54,72.41,72.45,23300.0,65.9443,66.0171,65.8988,65.9352,23300.0
2015-09-16 12:00:00,72.44,72.46,72.35,72.37,41261.0,65.9261,65.9443,65.8442,65.8624,41261.0
2015-09-16 12:05:00,72.36,72.41,72.3,72.4,10801.0,65.8533,65.8988,65.7987,65.8897,10801.0
2015-09-16 12:10:00,72.4,72.44,72.35,72.39,12660.0,65.8897,65.9261,65.8442,65.8806,12660.0
2015-09-16 12:15:00,72.4,72.43,72.37,72.4,15446.0,65.8897,65.917,65.8624,65.8897,15446.0
2015-09-16 12:20:00,72.41,72.43,72.36,72.37,16889.0,65.8988,65.917,65.8533,65.8624,16889.0
2015-09-16 12:25:00,72.38,72.39,72.32,72.35,18101.0,65.8715,65.8806,65.8169,65.8442,18101.0
2015-09-16 12:30:00,72.35,72.39,72.32,72.37,18355.0,65.8442,65.8806,65.8169,65.8624,18355.0
2015-09-16 12:35:00,72.38,72.41,72.32,72.39,26451.0,65.8715,65.8988,65.8169,65.8806,26451.0
2015-09-16 12:40:00,72.4,72.4,72.34,72.36,13998.0,65.8897,65.8897,65.8351,65.8533,13998.0
2015-09-16 12:45:00,72.37,72.38,72.33,72.35,13587.0,65.8624,65.8715,65.826,65.8442,13587.0
2015-09-16 12:50:00,72.36,72.39,72.35,72.36,13119.0,65.8533,65.8806,65.8442,65.8533,13119.0
2015-09-16 12:55:00,72.36,72.44,72.34,72.44,16471.0,65.8533,65.9261,65.8351,65.9261,16471.0
2015-09-16 13:00:00,72.42,72.45,72.36,72.44,11150.0,65.9079,65.9352,65.8533,65.9261,11150.0
2015-09-16 13:05:00,72.47,72.51,72.45,72.45,13890.0,65.9534,65.9898,65.9352,65.9352,13890.0
2015-09-16 13:10:00,72.48,72.5,72.45,72.49,6922.0,65.9625,65.9807,65.9352,65.9716,6922.0
2015-09-16 13:15:00,72.49,72.5,72.44,72.44,9521.0,65.9716,65.9807,65.9261,65.9261,9521.0
2015-09-16 13:20:00,72.46,72.47,72.35,72.42,16866.0,65.9443,65.9534,65.8442,65.9079,16866.0
2015-09-16 13:25:00,72.44,72.48,72.39,72.45,15719.0,65.9261,65.9625,65.8806,65.9352,15719.0
2015-09-16 13:30:00,72.44,72.49,72.42,72.44,7650.0,65.9261,65.9716,65.9079,65.9261,7650.0
2015-09-16 13:35:00,72.46,72.5,72.43,72.43,15712.0,65.9443,65.9807,65.917,65.917,15712.0
2015-09-16 13:40:00,72.44,72.5,72.42,72.47,14839.0,65.9261,65.9807,65.9079,65.9534,14839.0
2015-09-16 13:45:00,72.48,72.5,72.47,72.5,18661.0,65.9625,65.9807,65.9534,65.9807,18661.0
2015-09-16 13:50:00,72.5,72.53,72.44,72.44,16832.0,65.9807,66.008,65.9261,65.9261,16832.0
2015-09-16 13:55:00,72.43,72.51,72.43,72.5,21317.0,65.917,65.9898,65.917,65.9807,21317.0
2015-09-16 14:00:00,72.5,72.52,72.44,72.52,15194.0,65.9807,65.9989,65.9261,65.9989,15194.0
2015-09-16 14:05:00,72.53,72.53,72.49,72.51,16179.0,66.008,66.008,65.9716,65.9898,16179.0
2015-09-16 14:10:00,72.51,72.53,72.44,72.48,16751.0,65.9898,66.008,65.9261,65.9625,16751.0
2015-09-16 14:15:00,72.47,72.49,72.42,72.49,13173.0,65.9534,65.9716,65.9079,65.9716,13173.0
2015-09-16 14:20:00,72.48,72.49,72.39,72.4,17205.0,65.9625,65.9716,65.8806,65.8897,17205.0
2015-09-16 14:25:00,72.4,72.44,72.4,72.43,7803.0,65.8897,65.9261,65.8897,65.917,7803.0
2015-09-16 14:30:00,72.43,72.48,72.41,72.48,15322.0,65.917,65.9625,65.8988,65.9625,15322.0
2015-09-16 14:35:00,72.48,72.52,72.46,72.47,27812.0,65.9625,65.9989,65.9443,65.9534,27812.0
2015-09-16 14:40:00,72.47,72.6,72.46,72.6,15170.0,65.9534,66.0717,65.9443,66.0717,15170.0
2015-09-16 14:45:00,72.6,72.66,72.59,72.65,19606.0,66.0717,66.1264,66.0626,66.1173,19606.0
2015-09-16 14:50:00,72.64,72.68,72.62,72.68,24689.0,66.1082,66.1446,66.0899,66.1446,24689.0
2015-09-16 14:55:00,72.68,72.79,72.65,72.77,25761.0,66.1446,66.2447,66.1173,66.2265,25761.0
2015-09-16 15:00:00,72.76,72.83,72.72,72.78,29584.0,66.2174,66.2811,66.181,66.2356,29584.0
2015-09-16 15:05:00,72.79,72.84,72.76,72.78,9871.0,66.2447,66.2902,66.2174,66.2356,9871.0
2015-09-16 15:10:00,72.79,72.82,72.67,72.69,15270.0,66.2447,66.272,66.1355,66.1537,15270.0
2015-09-16 15:15:00,72.69,72.74,72.66,72.72,16469.0,66.1537,66.1992,66.1264,66.181,16469.0
2015-09-16 15:20:00,72.72,72.8,72.68,72.8,18773.0,66.181,66.2538,66.1446,66.2538,18773.0
2015-09-16 15:25:00,72.81,72.85,72.74,72.8,27781.0,66.2629,66.2993,66.1992,66.2538,27781.0
2015-09-16 15:30:00,72.81,72.88,72.81,72.83,16740.0,66.2629,66.3266,66.2629,66.2811,16740.0
2015-09-16 15:35:00,72.84,72.9,72.81,72.85,21738.0,66.2902,66.3448,66.2629,66.2993,21738.0
2015-09-16 15:40:00,72.86,72.9,72.78,72.82,27965.0,66.3084,66.3448,66.2356,66.272,27965.0
2015-09-16 15:45:00,72.81,72.81,72.72,72.77,25214.0,66.2629,66.2629,66.181,66.2265,25214.0
2015-09-16 15:50:00,72.78,72.86,72.77,72.85,36285.0,66.2356,66.3084,66.2265,66.2993,36285.0
2015-09-16 15:55:00,72.85,72.91,72.74,72.8,67886.0,66.2993,66.3539,66.1992,66.2538,67886.0
2015-09-17 09:30:00,72.87,72.98,72.71,72.85,25860.0,66.3175,66.4176,66.1719,66.2993,25860.0
2015-09-17 09:35:00,72.68,72.77,72.6,72.75,11682.0,66.1446,66.2265,66.0717,66.2083,11682.0
2015-09-17 09:40:00,72.75,72.86,72.57,72.81,14007.0,66.2083,66.3084,66.0444,66.2629,14007.0
2015-09-17 09:45:00,72.79,72.88,72.78,72.78,7246.0,66.2447,66.3266,66.2356,66.2356,7246.0
2015-09-17 09:50:00,72.75,72.82,72.59,72.63,20453.0,66.2083,66.272,66.0626,66.099,20453.0
2015-09-17 09:55:00,72.57,72.65,72.51,72.51,9650.0,66.0444,66.1173,65.9898,65.9898,9650.0
2015-09-17 10:00:00,72.55,72.66,72.51,72.6,16489.0,66.0262,66.1264,65.9898,66.0717,16489.0
2015-09-17 10:05:00,72.63,72.65,72.51,72.59,13201.0,66.099,66.1173,65.9898,66.0626,13201.0
2015-09-17 10:10:00,72.6,72.67,72.59,72.61,12175.0,66.0717,66.1355,66.0626,66.0808,12175.0
2015-09-17 10:15:00,72.59,72.72,72.59,72.7,10176.0,66.0626,66.181,66.0626,66.1628,10176.0
2015-09-17 10:20:00,72.7,72.8,72.69,72.69,7500.0,66.1628,66.2538,66.1537,66.1537,7500.0
2015-09-17 10:25:00,72.68,72.69,72.57,72.6,13520.0,66.1446,66.1537,66.0444,66.0717,13520.0
2015-09-17 10:30:00,72.59,72.59,72.45,72.52,14354.0,66.0626,66.0626,65.9352,65.9989,14354.0
2015-09-17 10:35:00,72.49,72.55,72.48,72.49,7706.0,65.9716,66.0262,65.9625,65.9716,7706.0
2015-09-17 10:40:00,72.49,72.52,72.44,72.48,22470.0,65.9716,65.9989,65.9261,65.9625,22470.0
2015-09-17 10:45:00,72.47,72.52,72.47,72.49,13035.0,65.9534,65.9989,65.9534,65.9716,13035.0
2015-09-17 10:50:00,72.48,72.51,72.4,72.45,16975.0,65.9625,65.9898,65.8897,65.9352,16975.0
2015-09-17 10:55:00,72.44,72.48,72.38,72.44,13941.0,65.9261,65.9625,65.8715,65.9261,13941.0
2015-09-17 11:00:00,72.44,72.46,72.43,72.45,8300.0,65.9261,65.9443,65.917,65.9352,8300.0
2015-09-17 11:05:00,72.46,72.51,72.41,72.43,19873.0,65.9443,65.9898,65.8988,65.917,19873.0
2015-09-17 11:10:00,72.43,72.45,72.33,72.38,18792.0,65.917,65.9352,65.826,65.8715,18792.0
2015-09-17 11:15:00,72.39,72.42,72.27,72.28,17903.0,65.8806,65.9079,65.7714,65.7805,17903.0
2015-09-17 11:20:00,72.28,72.41,72.28,72.39,20607.0,65.7805,65.8988,65.7805,65.8806,20607.0
2015-09-17 11:25:00,72.42,72.44,72.35,72.39,11640.0,65.9079,65.9261,65.8442,65.8806,11640.0
2015-09-17 11:30:00,72.4,72.44,72.34,72.42,12700.0,65.8897,65.9261,65.8351,65.9079,12700.0
2015-09-17 11:35:00,72.44,72.46,72.36,72.36,9742.0,65.9261,65.9443,65.8533,65.8533,9742.0
2015-09-17 11:40:00,72.4,72.46,72.37,72.39,9730.0,65.8897,65.9443,65.8624,65.8806,9730.0
2015-09-17 11:45:00,72.41,72.44,72.39,72.41,11400.0,65.8988,65.9261,65.8806,65.8988,11400.0
2015-09-17 11:50:00,72.42,72.44,72.39,72.43,10400.0,65.9079,65.9261,65.8806,65.917,10400.0
2015-09-17 11:55:00,72.44,72.45,72.39,72.41,10244.0,65.9261,65.9352,65.8806,65.8988,10244.0
2015-09-17 12:00:00,72.4,72.42,72.38,72.39,10065.0,65.8897,65.9079,65.8715,65.8806,10065.0
2015-09-17 12:05:00,72.4,72.44,72.39,72.4,13069.0,65.8897,65.9261,65.8806,65.8897,13069.0
2015-09-17 12:10:00,72.39,72.44,72.37,72.41,12627.0,65.8806,65.9261,65.8624,65.8988,12627.0
2015-09-17 12:15:00,72.41,72.44,72.35,72.37,23250.0,65.8988,65.9261,65.8442,65.8624,23250.0
2015-09-17 12:20:00,72.38,72.41,72.36,72.4,11104.0,65.8715,65.8988,65.8533,65.8897,11104.0
2015-09-17 12:25:00,72.38,72.4,72.34,72.39,16976.0,65.8715,65.8897,65.8351,65.8806,16976.0
2015-09-17 12:30:00,72.39,72.42,72.37,72.37,18002.0,65.8806,65.9079,65.8624,65.8624,18002.0
2015-09-17 12:35:00,72.38,72.42,72.27,72.28,20844.0,65.8715,65.9079,65.7714,65.7805,20844.0
2015-09-17 12:40:00,72.27,72.28,72.26,72.27,13971.0,65.7714,65.7805,65.7623,65.7714,13971.0
2015-09-17 12:45:00,72.28,72.29,72.21,72.24,19316.0,65.7805,65.7896,65.7168,65.7441,19316.0
2015-09-17 12:50:00,72.24,72.29,72.24,72.29,11695.0,65.7441,65.7896,65.7441,65.7896,11695.0
2015-09-17 12:55:00,72.29,72.38,72.28,72.35,18751.0,65.7896,65.8715,65.7805,65.8442,18751.0
2015-09-17 13:00:00,72.35,72.39,72.31,72.34,11514.0,65.8442,65.8806,65.8078,65.8351,11514.0
2015-09-17 13:05:00,72.35,72.38,72.33,72.35,12703.0,65.8442,65.8715,65.826,65.8442,12703.0
2015-09-17 13:10:00,72.35,72.35,72.29,72.34,18639.0,65.8442,65.8442,65.7896,65.8351,18639.0
2015-09-17 13:15:00,72.34,72.48,72.34,72.47,19606.0,65.8351,65.9625,65.8351,65.9534,19606.0
2015-09-17 13:20:00,72.47,72.53,72.41,72.41,11160.0,65.9534,66.008,65.8988,65.8988,11160.0
2015-09-17 13:25:00,72.41,72.5,72.41,72.44,16707.0,65.8988,65.9807,65.8988,65.9261,16707.0
2015-09-17 13:30:00,72.46,72.64,72.45,72.63,18609.0,65.9443,66.1082,65.9352,66.099,18609.0
2015-09-17 13:35:00,72.61,72.61,72.49,72.5,10169.0,66.0808,66.0808,65.9716,65.9807,10169.0
2015-09-17 13:40:00,72.51,72.56,72.46,72.47,9389.0,65.9898,66.0353,65.9443,65.9534,9389.0
2015-09-17 13:45:00,72.48,72.5,72.44,72.47,9572.0,65.9625,65.9807,65.9261,65.9534,9572.0
2015-09-17 13:50:00,72.48,72.51,72.45,72.5,11911.0,65.9625,65.9898,65.9352,65.9807,11911.0
2015-09-17 13:55:00,72.51,72.53,72.45,72.49,10250.0,65.9898,66.008,65.9352,65.9716,10250.0
2015-09-17 14:00:00,72.49,72.83,72.08,72.16,38187.0,65.9716,66.2811,65.5985,65.6713,38187.0
2015-09-17 14:05:00,72.13,72.55,72.13,72.55,18800.0,65.644,66.0262,65.644,66.0262,18800.0
2015-09-17 14:10:00,72.55,72.78,72.53,72.62,21849.0,66.0262,66.2356,66.008,66.0899,21849.0
2015-09-17 14:15:00,72.57,72.92,72.51,72.73,17140.0,66.0444,66.363,65.9898,66.1901,17140.0
2015-09-17 14:20:00,72.74,72.89,72.65,72.76,12762.0,66.1992,66.3357,66.1173,66.2174,12762.0
2015-09-17 14:25:00,72.76,72.79,72.59,72.59,9147.0,66.2174,66.2447,66.0626,66.0626,9147.0
2015-09-17 14:30:00,72.6,72.81,72.6,72.73,15948.0,66.0717,66.2629,66.0717,66.1901,15948.0
2015-09-17 14:35:00,72.72,72.82,72.67,72.75,17405.0,66.181,66.272,66.1355,66.2083,17405.0
2015-09-17 14:40:00,72.78,73.05,72.76,73.05,12542.0,66.2356,66.4813,66.2174,66.4813,12542.0
2015-09-17 14:45:00,73.08,73.34,73.05,73.25,52091.0,66.5086,66.7452,66.4813,66.6633,52091.0
2015-09-17 14:50:00,73.26,73.28,73.21,73.28,38044.0,66.6724,66.6906,66.6269,66.6906,38044.0
2015-09-17 14:55:00,73.28,73.28,73.18,73.23,40403.0,66.6906,66.6906,66.5996,66.6451,40403.0
2015-09-17 15:00:00,73.23,73.27,73.08,73.16,20098.0,66.6451,66.6815,66.5086,66.5814,20098.0
2015-09-17 15:05:00,73.17,73.17,72.92,72.98,17798.0,66.5905,66.5905,66.363,66.4176,17798.0
2015-09-17 15:10:00,72.96,73.08,72.69,72.69,21361.0,66.3994,66.5086,66.1537,66.1537,21361.0
2015-09-17 15:15:00,72.7,72.78,72.58,72.65,46088.0,66.1628,66.2356,66.0535,66.1173,46088.0
2015-09-17 15:20:00,72.6,72.62,72.04,72.35,68832.0,66.0717,66.0899,65.5621,65.8442,68832.0
2015-09-17 15:25:00,72.36,72.46,72.13,72.46,106342.0,65.8533,65.9443,65.644,65.9443,106342.0
2015-09-17 15:30:00,72.43,72.54,72.32,72.5,33952.0,65.917,66.0171,65.8169,65.9807,33952.0
2015-09-17 15:35:00,72.46,72.47,72.24,72.33,51446.0,65.9443,65.9534,65.7441,65.826,51446.0
2015-09-17 15:40:00,72.33,72.42,72.24,72.35,35938.0,65.826,65.9079,65.7441,65.8442,35938.0
2015-09-17 15:45:00,72.33,72.44,72.23,72.28,39635.0,65.826,65.9261,65.735,65.7805,39635.0
2015-09-17 15:50:00,72.25,72.29,72.01,72.15,97403.0,65.7532,65.7896,65.5348,65.6622,97403.0
2015-09-17 15:55:00,72.14,72.26,72.09,72.15,244815.0,65.6531,65.7623,65.6076,65.6622,244815.0
2015-09-18 09:30:00,70.8,70.86,70.1,70.33,858669.0,64.4336,64.4882,63.7965,64.0059,858669.0
2015-09-18 09:35:00,70.4,70.58,70.01,70.35,205836.0,64.0696,64.2334,63.7146,64.0241,205836.0
2015-09-18 09:40:00,70.35,70.6,70.34,70.45,142173.0,64.0241,64.2516,64.015,64.1151,142173.0
2015-09-18 09:45:00,70.41,70.47,69.49,69.58,135862.0,64.0787,64.1333,63.2414,63.3233,135862.0
2015-09-18 09:50:00,69.6,70.03,69.22,69.99,103569.0,63.3415,63.7328,62.9957,63.6964,103569.0
2015-09-18 09:55:00,70.02,70.48,70.01,70.34,60392.0,63.7237,64.1424,63.7146,64.015,60392.0
2015-09-18 10:00:00,70.36,70.41,70.24,70.32,116029.0,64.0332,64.0787,63.924,63.9968,116029.0
2015-09-18 10:05:00,70.3,70.33,70.11,70.13,41044.0,63.9786,64.0059,63.8057,63.8239,41044.0
2015-09-18 10:10:00,70.12,70.37,70.11,70.35,30765.0,63.8148,64.0423,63.8057,64.0241,30765.0
2015-09-18 10:15:00,70.33,70.45,70.33,70.37,50778.0,64.0059,64.1151,64.0059,64.0423,50778.0
2015-09-18 10:20:00,70.38,70.51,70.37,70.4,37292.0,64.0514,64.1697,64.0423,64.0696,37292.0
2015-09-18 10:25:00,70.38,70.56,70.38,70.53,65574.0,64.0514,64.2152,64.0514,64.1879,65574.0
2015-09-18 10:30:00,70.52,70.59,70.49,70.57,97009.0,64.1788,64.2425,64.1515,64.2243,97009.0
2015-09-18 10:35:00,70.55,70.56,70.46,70.46,279005.0,64.2061,64.2152,64.1242,64.1242,279005.0
2015-09-18 10:40:00,70.45,70.54,70.25,70.27,37701.0,64.1151,64.197,63.9331,63.9513,37701.0
2015-09-18 10:45:00,70.28,70.34,70.12,70.21,35165.0,63.9604,64.015,63.8148,63.8967,35165.0
2015-09-18 10:50:00,70.21,70.25,70.21,70.22,33849.0,63.8967,63.9331,63.8967,63.9058,33849.0
2015-09-18 10:55:00,70.22,70.24,69.93,70.01,55526.0,63.9058,63.924,63.6418,63.7146,55526.0
2015-09-18 11:00:00,70.01,70.15,69.98,70.05,44678.0,63.7146,63.8421,63.6873,63.751,44678.0
2015-09-18 11:05:00,70.07,70.13,70.06,70.07,22451.0,63.7692,63.8239,63.7601,63.7692,22451.0
2015-09-18 11:10:00,70.07,70.23,70.04,70.22,22103.0,63.7692,63.9149,63.7419,63.9058,22103.0
2015-09-18 11:15:00,70.21,70.24,70.14,70.14,25989.0,63.8967,63.924,63.833,63.833,25989.0
2015-09-18 11:20:00,70.15,70.21,70.14,70.16,20542.0,63.8421,63.8967,63.833,63.8512,20542.0
2015-09-18 11:25:00,70.17,70.25,70.13,70.14,25889.0,63.8603,63.9331,63.8239,63.833,25889.0
2015-09-18 11:30:00,70.14,70.24,70.09,70.2,39345.0,63.833,63.924,63.7874,63.8876,39345.0
2015-09-18 11:35:00,70.19,70.19,70.06,70.19,19912.0,63.8785,63.8785,63.7601,63.8785,19912.0
2015-09-18 11:40:00,70.17,70.27,70.13,70.26,10251.0,63.8603,63.9513,63.8239,63.9422,10251.0
2015-09-18 11:45:00,70.26,70.42,70.25,70.33,21252.0,63.9422,64.0878,63.9331,64.0059,21252.0
2015-09-18 11:50:00,70.33,70.35,70.24,70.29,20750.0,64.0059,64.0241,63.924,63.9695,20750.0
2015-09-18 11:55:00,70.3,70.35,70.24,70.3,23193.0,63.9786,64.0241,63.924,63.9786,23193.0
2015-09-18 12:00:00,70.3,70.37,70.3,70.3,36218.0,63.9786,64.0423,63.9786,63.9786,36218.0
2015-09-18 12:05:00,70.31,70.33,70.23,70.25,24188.0,63.9877,64.0059,63.9149,63.9331,24188.0
2015-09-18 12:10:00,70.26,70.26,70.1,70.16,31779.0,63.9422,63.9422,63.7965,63.8512,31779.0
2015-09-18 12:15:00,70.16,70.16,70.05,70.05,16449.0,63.8512,63.8512,63.751,63.751,16449.0
2015-09-18 12:20:00,70.07,70.07,69.92,69.93,17041.0,63.7692,63.7692,63.6327,63.6418,17041.0
2015-09-18 12:25:00,69.92,70.0,69.92,69.98,21411.0,63.6327,63.7055,63.6327,63.6873,21411.0
2015-09-18 12:30:00,69.98,69.98,69.87,69.93,23416.0,63.6873,63.6873,63.5872,63.6418,23416.0
2015-09-18 12:35:00,69.92,69.96,69.89,69.89,15428.0,63.6327,63.6691,63.6054,63.6054,15428.0
2015-09-18 12:40:00,69.89,69.92,69.81,69.82,22973.0,63.6054,63.6327,63.5326,63.5417,22973.0
2015-09-18 12:45:00,69.83,69.84,69.79,69.83,16429.0,63.5508,63.5599,63.5144,63.5508,16429.0
2015-09-18 12:50:00,69.82,69.88,69.77,69.81,27402.0,63.5417,63.5963,63.4962,63.5326,27402.0
2015-09-18 12:55:00,69.81,69.84,69.77,69.8,18735.0,63.5326,63.5599,63.4962,63.5235,18735.0
2015-09-18 13:00:00,69.8,69.86,69.73,69.81,36867.0,63.5235,63.5781,63.4598,63.5326,36867.0
2015-09-18 13:05:00,69.83,69.83,69.75,69.75,21798.0,63.5508,63.5508,63.478,63.478,21798.0
2015-09-18 13:10:00,69.77,69.81,69.69,69.69,22354.0,63.4962,63.5326,63.4234,63.4234,22354.0
2015-09-18 13:15:00,69.71,69.76,69.6,69.64,59883.0,63.4416,63.4871,63.3415,63.3779,59883.0
2015-09-18 13:20:00,69.64,69.72,69.62,69.69,45689.0,63.3779,63.4507,63.3597,63.4234,45689.0
2015-09-18 13:25:00,69.71,69.8,69.68,69.8,20002.0,63.4416,63.5235,63.4143,63.5235,20002.0
2015-09-18 13:30:00,69.8,69.82,69.73,69.76,18250.0,63.5235,63.5417,63.4598,63.4871,18250.0
2015-09-18 13:35:00,69.78,69.78,69.69,69.73,28253.0,63.5053,63.5053,63.4234,63.4598,28253.0
2015-09-18 13:40:00,69.73,69.78,69.69,69.71,74819.0,63.4598,63.5053,63.4234,63.4416,74819.0
2015-09-18 13:45:00,69.71,69.71,69.61,69.62,39283.0,63.4416,63.4416,63.3506,63.3597,39283.0
2015-09-18 13:50:00,69.62,69.68,69.58,69.66,53679.0,63.3597,63.4143,63.3233,63.3961,53679.0
2015-09-18 13:55:00,69.65,69.65,69.56,69.59,33021.0,63.387,63.387,63.3051,63.3324,33021.0
2015-09-18 14:00:00,69.58,69.67,69.56,69.65,31024.0,63.3233,63.4052,63.3051,63.387,31024.0
2015-09-18 14:05:00,69.64,69.75,69.63,69.73,31488.0,63.3779,63.478,63.3688,63.4598,31488.0
2015-09-18 14:10:00,69.76,69.81,69.71,69.75,25343.0,63.4871,63.5326,63.4416,63.478,25343.0
2015-09-18 14:15:00,69.74,69.81,69.72,69.76,26152.0,63.4689,63.5326,63.4507,63.4871,26152.0
2015-09-18 14:20:00,69.76,69.9,69.76,69.9,31125.0,63.4871,63.6145,63.4871,63.6145,31125.0
2015-09-18 14:25:00,69.9,69.95,69.86,69.9,25813.0,63.6145,63.66,63.5781,63.6145,25813.0
2015-09-18 14:30:00,69.9,69.91,69.8,69.82,32088.0,63.6145,63.6236,63.5235,63.5417,32088.0
2015-09-18 14:35:00,69.83,69.85,69.73,69.84,26280.0,63.5508,63.569,63.4598,63.5599,26280.0
2015-09-18 14:40:00,69.84,69.88,69.76,69.8,33285.0,63.5599,63.5963,63.4871,63.5235,33285.0
2015-09-18 14:45:00,69.82,69.82,69.66,69.66,27370.0,63.5417,63.5417,63.3961,63.3961,27370.0
2015-09-18 14:50:00,69.67,69.67,69.57,69.6,44590.0,63.4052,63.4052,63.3142,63.3415,44590.0
2015-09-18 14:55:00,69.61,69.69,69.61,69.65,52174.0,63.3506,63.4234,63.3506,63.387,52174.0
2015-09-18 15:00:00,69.65,69.69,69.56,69.56,46503.0,63.387,63.4234,63.3051,63.3051,46503.0
2015-09-18 15:05:00,69.55,69.6,69.51,69.51,33678.0,63.296,63.3415,63.2596,63.2596,33678.0
2015-09-18 15:10:00,69.52,69.54,69.42,69.44,54641.0,63.2687,63.2869,63.1777,63.1959,54641.0
2015-09-18 15:15:00,69.44,69.49,69.27,69.3,53131.0,63.1959,63.2414,63.0412,63.0685,53131.0
2015-09-18 15:20:00,69.29,69.3,69.18,69.27,55373.0,63.0594,63.0685,62.9593,63.0412,55373.0
2015-09-18 15:25:00,69.26,69.29,69.17,69.23,49369.0,63.0321,63.0594,62.9502,63.0048,49369.0
2015-09-18 15:30:00,69.23,69.29,69.16,69.2,62515.0,63.0048,63.0594,62.9411,62.9775,62515.0
2015-09-18 15:35:00,69.19,69.23,69.15,69.23,78403.0,62.9684,63.0048,62.932,63.0048,78403.0
2015-09-18 15:40:00,69.23,69.24,69.06,69.17,146931.0,63.0048,63.0139,62.8501,62.9502,146931.0
2015-09-18 15:45:00,69.17,69.39,69.08,69.37,160865.0,62.9502,63.1504,62.8683,63.1322,160865.0
2015-09-18 15:50:00,69.37,69.75,69.37,69.7,258328.0,63.1322,63.478,63.1322,63.4325,258328.0
2015-09-18 15:55:00,69.71,69.71,69.57,69.65,300866.0,63.4416,63.4416,63.3142,63.387,300866.0
2015-09-21 09:30:00,70.2,70.2,69.79,70.09,32816.0,63.8876,63.8876,63.5144,63.7874,32816.0
2015-09-21 09:35:00,70.12,70.27,69.89,69.9,35247.0,63.8148,63.9513,63.6054,63.6145,35247.0
2015-09-21 09:40:00,69.89,70.2,69.86,70.2,13029.0,63.6054,63.8876,63.5781,63.8876,13029.0
2015-09-21 09:45:00,70.24,70.3,70.17,70.23,13851.0,63.924,63.9786,63.8603,63.9149,13851.0
2015-09-21 09:50:00,70.18,70.37,70.18,70.21,18178.0,63.8694,64.0423,63.8694,63.8967,18178.0
2015-09-21 09:55:00,70.21,70.25,70.08,70.15,21340.0,63.8967,63.9331,63.7783,63.8421,21340.0
2015-09-21 10:00:00,70.14,70.2,70.08,70.2,6200.0,63.833,63.8876,63.7783,63.8876,6200.0
2015-09-21 10:05:00,70.21,70.27,70.18,70.23,9754.0,63.8967,63.9513,63.8694,63.9149,9754.0
2015-09-21 10:10:00,70.25,70.32,70.23,70.29,13282.0,63.9331,63.9968,63.9149,63.9695,13282.0
2015-09-21 10:15:00,70.31,70.33,70.23,70.33,54198.0,63.9877,64.0059,63.9149,64.0059,54198.0
2015-09-21 10:20:00,70.32,70.67,70.32,70.67,23513.0,63.9968,64.3153,63.9968,64.3153,23513.0
2015-09-21 10:25:00,70.65,70.65,70.45,70.46,12935.0,64.2971,64.2971,64.1151,64.1242,12935.0
2015-09-21 10:30:00,70.47,70.65,70.47,70.61,11119.0,64.1333,64.2971,64.1333,64.2607,11119.0
2015-09-21 10:35:00,70.62,70.79,70.62,70.73,23043.0,64.2698,64.4245,64.2698,64.3699,23043.0
2015-09-21 10:40:00,70.73,70.75,70.7,70.71,15166.0,64.3699,64.3881,64.3426,64.3517,15166.0
2015-09-21 10:45:00,70.71,70.72,70.57,70.59,16788.0,64.3517,64.3608,64.2243,64.2425,16788.0
2015-09-21 10:50:00,70.61,70.68,70.53,70.54,62942.0,64.2607,64.3244,64.1879,64.197,62942.0
2015-09-21 10:55:00,70.55,70.6,70.49,70.59,31879.0,64.2061,64.2516,64.1515,64.2425,31879.0
2015-09-21 11:00:00,70.61,70.72,70.6,70.69,19000.0,64.2607,64.3608,64.2516,64.3335,19000.0
2015-09-21 11:05:00,70.7,70.75,70.65,70.65,35942.0,64.3426,64.3881,64.2971,64.2971,35942.0
2015-09-21 11:10:00,70.65,70.74,70.65,70.73,11585.0,64.2971,64.379,64.2971,64.3699,11585.0
2015-09-21 11:15:00,70.74,70.8,70.71,70.8,15148.0,64.379,64.4336,64.3517,64.4336,15148.0
2015-09-21 11:20:00,70.78,70.8,70.62,70.63,32051.0,64.4154,64.4336,64.2698,64.2789,32051.0
2015-09-21 11:25:00,70.63,70.69,70.58,70.63,13697.0,64.2789,64.3335,64.2334,64.2789,13697.0
2015-09-21 11:30:00,70.63,70.67,70.45,70.48,20957.0,64.2789,64.3153,64.1151,64.1424,20957.0
2015-09-21 11:35:00,70.47,70.51,70.39,70.51,8542.0,64.1333,64.1697,64.0605,64.1697,8542.0
2015-09-21 11:40:00,70.47,70.57,70.46,70.56,15185.0,64.1333,64.2243,64.1242,64.2152,15185.0
2015-09-21 11:45:00,70.57,70.57,70.44,70.47,17820.0,64.2243,64.2243,64.106,64.1333,17820.0
2015-09-21 11:50:00,70.45,70.49,70.42,70.43,17577.0,64.1151,64.1515,64.0878,64.0969,17577.0
2015-09-21 11:55:00,70.42,70.45,70.32,70.36,19556.0,64.0878,64.1151,63.9968,64.0332,19556.0
2015-09-21 12:00:00,70.35,70.37,70.12,70.16,36610.0,64.0241,64.0423,63.8148,63.8512,36610.0
2015-09-21 12:05:00,70.16,70.18,70.09,70.14,19811.0,63.8512,63.8694,63.7874,63.833,19811.0
2015-09-21 12:10:00,70.13,70.18,70.09,70.16,16630.0,63.8239,63.8694,63.7874,63.8512,16630.0
2015-09-21 12:15:00,70.15,70.23,70.15,70.19,22500.0,63.8421,63.9149,63.8421,63.8785,22500.0
2015-09-21 12:20:00,70.19,70.23,70.17,70.21,15601.0,63.8785,63.9149,63.8603,63.8967,15601.0
2015-09-21 12:25:00,70.21,70.25,70.17,70.2,20709.0,63.8967,63.9331,63.8603,63.8876,20709.0
2015-09-21 12:30:00,70.19,70.19,70.03,70.07,10257.0,63.8785,63.8785,63.7328,63.7692,10257.0
2015-09-21 12:35:00,70.07,70.09,70.04,70.07,9050.0,63.7692,63.7874,63.7419,63.7692,9050.0
2015-09-21 12:40:00,70.07,70.17,70.07,70.16,14908.0,63.7692,63.8603,63.7692,63.8512,14908.0
2015-09-21 12:45:00,70.15,70.17,70.1,70.1,13000.0,63.8421,63.8603,63.7965,63.7965,13000.0
2015-09-21 12:50:00,70.1,70.11,69.86,69.95,25788.0,63.7965,63.8057,63.5781,63.66,25788.0
2015-09-21 12:55:00,69.95,69.99,69.86,69.97,10920.0,63.66,63.6964,63.5781,63.6782,10920.0
2015-09-21 13:00:00,69.96,70.07,69.95,70.07,14276.0,63.6691,63.7692,63.66,63.7692,14276.0
2015-09-21 13:05:00,70.09,70.17,70.08,70.14,12651.0,63.7874,63.8603,63.7783,63.833,12651.0
2015-09-21 13:10:00,70.13,70.2,70.09,70.17,14896.0,63.8239,63.8876,63.7874,63.8603,14896.0
2015-09-21 13:15:00,70.17,70.27,70.14,70.22,21225.0,63.8603,63.9513,63.833,63.9058,21225.0
2015-09-21 13:20:00,70.24,70.29,70.23,70.28,14900.0,63.924,63.9695,63.9149,63.9604,14900.0
2015-09-21 13:25:00,70.29,70.37,70.27,70.3,18729.0,63.9695,64.0423,63.9513,63.9786,18729.0
2015-09-21 13:30:00,70.31,70.32,70.21,70.21,10947.0,63.9877,63.9968,63.8967,63.8967,10947.0
2015-09-21 13:35:00,70.22,70.32,70.21,70.31,8022.0,63.9058,63.9968,63.8967,63.9877,8022.0
2015-09-21 13:40:00,70.32,70.35,70.27,70.34,9000.0,63.9968,64.0241,63.9513,64.015,9000.0
2015-09-21 13:45:00,70.34,70.34,70.25,70.25,10540.0,64.015,64.015,63.9331,63.9331,10540.0
2015-09-21 13:50:00,70.25,70.29,70.21,70.29,5502.0,63.9331,63.9695,63.8967,63.9695,5502.0
2015-09-21 13:55:00,70.29,70.29,70.19,70.2,7350.0,63.9695,63.9695,63.8785,63.8876,7350.0
2015-09-21 14:00:00,70.19,70.32,70.19,70.31,7308.0,63.8785,63.9968,63.8785,63.9877,7308.0
2015-09-21 14:05:00,70.31,70.31,70.25,70.26,7700.0,63.9877,63.9877,63.9331,63.9422,7700.0
2015-09-21 14:10:00,70.25,70.27,70.14,70.15,15912.0,63.9331,63.9513,63.833,63.8421,15912.0
2015-09-21 14:15:00,70.13,70.19,70.12,70.14,6514.0,63.8239,63.8785,63.8148,63.833,6514.0
2015-09-21 14:20:00,70.16,70.22,70.13,70.16,10516.0,63.8512,63.9058,63.8239,63.8512,10516.0
2015-09-21 14:25:00,70.18,70.23,70.12,70.15,10366.0,63.8694,63.9149,63.8148,63.8421,10366.0
2015-09-21 14:30:00,70.15,70.19,70.06,70.17,13685.0,63.8421,63.8785,63.7601,63.8603,13685.0
2015-09-21 14:35:00,70.17,70.19,70.06,70.08,43699.0,63.8603,63.8785,63.7601,63.7783,43699.0
2015-09-21 14:40:00,70.09,70.09,69.99,70.05,24618.0,63.7874,63.7874,63.6964,63.751,24618.0
2015-09-21 14:45:00,70.06,70.13,70.0,70.13,44345.0,63.7601,63.8239,63.7055,63.8239,44345.0
2015-09-21 14:50:00,70.14,70.24,70.11,70.21,18300.0,63.833,63.924,63.8057,63.8967,18300.0
2015-09-21 14:55:00,70.21,70.3,70.21,70.24,24502.0,63.8967,63.9786,63.8967,63.924,24502.0
2015-09-21 15:00:00,70.25,70.25,70.13,70.18,19236.0,63.9331,63.9331,63.8239,63.8694,19236.0
2015-09-21 15:05:00,70.17,70.18,70.11,70.16,17881.0,63.8603,63.8694,63.8057,63.8512,17881.0
2015-09-21 15:10:00,70.18,70.2,70.13,70.19,17876.0,63.8694,63.8876,63.8239,63.8785,17876.0
2015-09-21 15:15:00,70.17,70.19,70.1,70.14,25591.0,63.8603,63.8785,63.7965,63.833,25591.0
2015-09-21 15:20:00,70.14,70.15,70.05,70.05,22193.0,63.833,63.8421,63.751,63.751,22193.0
2015-09-21 15:25:00,70.05,70.15,70.03,70.1,22629.0,63.751,63.8421,63.7328,63.7965,22629.0
2015-09-21 15:30:00,70.11,70.14,69.92,69.95,22905.0,63.8057,63.833,63.6327,63.66,22905.0
2015-09-21 15:35:00,69.97,70.03,69.89,70.02,27078.0,63.6782,63.7328,63.6054,63.7237,27078.0
2015-09-21 15:40:00,70.01,70.15,70.0,70.13,33746.0,63.7146,63.8421,63.7055,63.8239,33746.0
2015-09-21 15:45:00,70.12,70.25,70.1,70.23,33535.0,63.8148,63.9331,63.7965,63.9149,33535.0
2015-09-21 15:50:00,70.22,70.22,70.12,70.14,30706.0,63.9058,63.9058,63.8148,63.833,30706.0
2015-09-21 15:55:00,70.15,70.23,70.14,70.23,68059.0,63.8421,63.9149,63.833,63.9149,68059.0
2015-09-22 09:30:00,68.84,69.33,68.6,68.87,92737.0,62.6498,63.0958,62.4314,62.6772,92737.0
2015-09-22 09:35:00,68.82,68.82,68.29,68.3,84726.0,62.6316,62.6316,62.1493,62.1584,84726.0
2015-09-22 09:40:00,68.31,68.48,68.16,68.48,98189.0,62.1675,62.3222,62.031,62.3222,98189.0
2015-09-22 09:45:00,68.43,68.43,68.2,68.3,57318.0,62.2767,62.2767,62.0674,62.1584,57318.0
2015-09-22 09:50:00,68.31,68.32,67.96,68.05,129483.0,62.1675,62.1766,61.849,61.9309,129483.0
2015-09-22 09:55:00,68.05,68.14,67.76,68.01,71633.0,61.9309,62.0128,61.667,61.8945,71633.0
2015-09-22 10:00:00,68.03,68.14,67.82,68.04,93942.0,61.9127,62.0128,61.7216,61.9218,93942.0
2015-09-22 10:05:00,68.03,68.03,67.82,67.82,20076.0,61.9127,61.9127,61.7216,61.7216,20076.0
2015-09-22 10:10:00,67.81,68.08,67.75,67.99,36211.0,61.7125,61.9582,61.6579,61.8763,36211.0
2015-09-22 10:15:00,67.99,68.07,67.92,68.02,28984.0,61.8763,61.9491,61.8126,61.9036,28984.0
2015-09-22 10:20:00,68.02,68.14,67.98,68.09,32574.0,61.9036,62.0128,61.8672,61.9673,32574.0
2015-09-22 10:25:00,68.09,68.23,68.08,68.17,15193.0,61.9673,62.0947,61.9582,62.0401,15193.0
2015-09-22 10:30:00,68.17,68.18,68.07,68.09,18235.0,62.0401,62.0492,61.9491,61.9673,18235.0
2015-09-22 10:35:00,68.05,68.05,67.75,67.8,29168.0,61.9309,61.9309,61.6579,61.7034,29168.0
2015-09-22 10:40:00,67.8,67.81,67.66,67.72,18837.0,61.7034,61.7125,61.576,61.6306,18837.0
2015-09-22 10:45:00,67.71,67.71,67.58,67.59,21474.0,61.6215,61.6215,61.5031,61.5123,21474.0
2015-09-22 10:50:00,67.6,67.7,67.58,67.69,40674.0,61.5214,61.6124,61.5031,61.6033,40674.0
2015-09-22 10:55:00,67.69,67.77,67.65,67.73,26299.0,61.6033,61.6761,61.5669,61.6397,26299.0
2015-09-22 11:00:00,67.73,67.98,67.71,67.96,24133.0,61.6397,61.8672,61.6215,61.849,24133.0
2015-09-22 11:05:00,67.95,68.05,67.95,68.0,36697.0,61.8399,61.9309,61.8399,61.8854,36697.0
2015-09-22 11:10:00,68.0,68.08,67.97,68.0,29865.0,61.8854,61.9582,61.8581,61.8854,29865.0
2015-09-22 11:15:00,68.0,68.07,67.96,67.98,22951.0,61.8854,61.9491,61.849,61.8672,22951.0
2015-09-22 11:20:00,67.98,68.01,67.81,67.82,21471.0,61.8672,61.8945,61.7125,61.7216,21471.0
2015-09-22 11:25:00,67.82,67.84,67.75,67.78,24914.0,61.7216,61.7398,61.6579,61.6852,24914.0
2015-09-22 11:30:00,67.75,67.88,67.75,67.84,18735.0,61.6579,61.7762,61.6579,61.7398,18735.0
2015-09-22 11:35:00,67.81,67.84,67.74,67.75,12150.0,61.7125,61.7398,61.6488,61.6579,12150.0
2015-09-22 11:40:00,67.75,67.86,67.74,67.86,35098.0,61.6579,61.758,61.6488,61.758,35098.0
2015-09-22 11:45:00,67.86,67.93,67.84,67.89,14396.0,61.758,61.8217,61.7398,61.7853,14396.0
2015-09-22 11:50:00,67.88,67.89,67.81,67.86,19090.0,61.7762,61.7853,61.7125,61.758,19090.0
2015-09-22 11:55:00,67.85,67.91,67.83,67.84,16069.0,61.7489,61.8035,61.7307,61.7398,16069.0
2015-09-22 12:00:00,67.81,67.87,67.8,67.85,25930.0,61.7125,61.7671,61.7034,61.7489,25930.0
2015-09-22 12:05:00,67.85,68.05,67.82,68.04,19097.0,61.7489,61.9309,61.7216,61.9218,19097.0
2015-09-22 12:10:00,68.05,68.06,68.0,68.01,16096.0,61.9309,61.94,61.8854,61.8945,16096.0
2015-09-22 12:15:00,68.01,68.05,67.97,68.04,35274.0,61.8945,61.9309,61.8581,61.9218,35274.0
2015-09-22 12:20:00,68.03,68.1,67.99,68.02,26336.0,61.9127,61.9764,61.8763,61.9036,26336.0
2015-09-22 12:25:00,68.03,68.03,67.93,68.01,21962.0,61.9127,61.9127,61.8217,61.8945,21962.0
2015-09-22 12:30:00,68.02,68.03,67.98,68.0,23700.0,61.9036,61.9127,61.8672,61.8854,23700.0
2015-09-22 12:35:00,67.99,67.99,67.91,67.98,18751.0,61.8763,61.8763,61.8035,61.8672,18751.0
2015-09-22 12:40:00,67.98,68.03,67.97,68.01,13451.0,61.8672,61.9127,61.8581,61.8945,13451.0
2015-09-22 12:45:00,68.0,68.01,67.82,67.84,18873.0,61.8854,61.8945,61.7216,61.7398,18873.0
2015-09-22 12:50:00,67.83,67.83,67.69,67.73,22930.0,61.7307,61.7307,61.6033,61.6397,22930.0
2015-09-22 12:55:00,67.73,67.81,67.71,67.76,19175.0,61.6397,61.7125,61.6215,61.667,19175.0
2015-09-22 13:00:00,67.76,67.97,67.74,67.95,42616.0,61.667,61.8581,61.6488,61.8399,42616.0
2015-09-22 13:05:00,67.97,67.98,67.91,67.91,22079.0,61.8581,61.8672,61.8035,61.8035,22079.0
2015-09-22 13:10:00,67.93,68.0,67.93,67.95,28690.0,61.8217,61.8854,61.8217,61.8399,28690.0
2015-09-22 13:15:00,67.95,67.98,67.93,67.98,32074.0,61.8399,61.8672,61.8217,61.8672,32074.0
2015-09-22 13:20:00,67.98,67.98,67.86,67.87,29062.0,61.8672,61.8672,61.758,61.7671,29062.0
2015-09-22 13:25:00,67.87,67.87,67.66,67.67,23705.0,61.7671,61.7671,61.576,61.5851,23705.0
2015-09-22 13:30:00,67.65,67.79,67.65,67.77,16800.0,61.5669,61.6943,61.5669,61.6761,16800.0
2015-09-22 13:35:00,67.78,67.8,67.75,67.77,14588.0,61.6852,61.7034,61.6579,61.6761,14588.0
2015-09-22 13:40:00,67.78,67.87,67.76,67.85,14950.0,61.6852,61.7671,61.667,61.7489,14950.0
2015-09-22 13:45:00,67.84,67.84,67.77,67.81,15800.0,61.7398,61.7398,61.6761,61.7125,15800.0
2015-09-22 13:50:00,67.81,67.81,67.74,67.78,27360.0,61.7125,61.7125,61.6488,61.6852,27360.0
2015-09-22 13:55:00,67.78,67.91,67.76,67.9,21819.0,61.6852,61.8035,61.667,61.7944,21819.0
2015-09-22 14:00:00,67.9,67.95,67.82,67.95,23931.0,61.7944,61.8399,61.7216,61.8399,23931.0
2015-09-22 14:05:00,67.96,68.03,67.9,67.91,24334.0,61.849,61.9127,61.7944,61.8035,24334.0
2015-09-22 14:10:00,67.91,68.0,67.87,67.99,24339.0,61.8035,61.8854,61.7671,61.8763,24339.0
2015-09-22 14:15:00,68.0,68.03,67.97,67.99,18676.0,61.8854,61.9127,61.8581,61.8763,18676.0
2015-09-22 14:20:00,68.0,68.02,67.94,67.96,22253.0,61.8854,61.9036,61.8308,61.849,22253.0
2015-09-22 14:25:00,67.97,68.02,67.95,68.0,20675.0,61.8581,61.9036,61.8399,61.8854,20675.0
2015-09-22 14:30:00,68.0,68.09,67.98,68.03,24648.0,61.8854,61.9673,61.8672,61.9127,24648.0
2015-09-22 14:35:00,68.01,68.03,67.96,67.99,44059.0,61.8945,61.9127,61.849,61.8763,44059.0
2015-09-22 14:40:00,67.99,67.99,67.92,67.92,28153.0,61.8763,61.8763,61.8126,61.8126,28153.0
2015-09-22 14:45:00,67.92,67.95,67.77,67.79,29169.0,61.8126,61.8399,61.6761,61.6943,29169.0
2015-09-22 14:50:00,67.79,67.86,67.76,67.85,24569.0,61.6943,61.758,61.667,61.7489,24569.0
2015-09-22 14:55:00,67.87,67.99,67.79,67.98,41923.0,61.7671,61.8763,61.6943,61.8672,41923.0
2015-09-22 15:00:00,67.97,68.0,67.96,67.98,30889.0,61.8581,61.8854,61.849,61.8672,30889.0
2015-09-22 15:05:00,67.98,68.01,67.92,68.01,59133.0,61.8672,61.8945,61.8126,61.8945,59133.0
2015-09-22 15:10:00,68.0,68.0,67.9,67.97,39850.0,61.8854,61.8854,61.7944,61.8581,39850.0
2015-09-22 15:15:00,67.98,68.04,67.96,67.96,42493.0,61.8672,61.9218,61.849,61.849,42493.0
2015-09-22 15:20:00,67.98,68.08,67.95,67.99,42193.0,61.8672,61.9582,61.8399,61.8763,42193.0
2015-09-22 15:25:00,67.99,68.14,67.99,68.11,46004.0,61.8763,62.0128,61.8763,61.9855,46004.0
2015-09-22 15:30:00,68.1,68.21,68.1,68.2,38676.0,61.9764,62.0765,61.9764,62.0674,38676.0
2015-09-22 15:35:00,68.2,68.23,68.07,68.15,46288.0,62.0674,62.0947,61.9491,62.0219,46288.0
2015-09-22 15:40:00,68.16,68.2,68.04,68.14,51661.0,62.031,62.0674,61.9218,62.0128,51661.0
2015-09-22 15:45:00,68.12,68.2,68.09,68.13,55320.0,61.9946,62.0674,61.9673,62.0037,55320.0
2015-09-22 15:50:00,68.13,68.13,67.96,67.98,64842.0,62.0037,62.0037,61.849,61.8672,64842.0
2015-09-22 15:55:00,67.99,68.18,67.98,68.07,144655.0,61.8763,62.0492,61.8672,61.9491,144655.0
2015-09-23 09:30:00,68.38,68.45,67.79,68.08,34435.0,62.2312,62.2949,61.6943,61.9582,34435.0
2015-09-23 09:35:00,68.08,68.17,67.93,67.98,63704.0,61.9582,62.0401,61.8217,61.8672,63704.0
2015-09-23 09:40:00,68.01,68.07,67.83,68.0,10187.0,61.8945,61.9491,61.7307,61.8854,10187.0
2015-09-23 09:45:00,68.0,68.01,67.8,67.91,58020.0,61.8854,61.8945,61.7034,61.8035,58020.0
2015-09-23 09:50:00,67.92,68.0,67.78,67.85,20339.0,61.8126,61.8854,61.6852,61.7489,20339.0
2015-09-23 09:55:00,67.9,68.06,67.87,68.02,9263.0,61.7944,61.94,61.7671,61.9036,9263.0
2015-09-23 10:00:00,68.02,68.16,68.01,68.15,7312.0,61.9036,62.031,61.8945,62.0219,7312.0
2015-09-23 10:05:00,68.15,68.31,68.12,68.14,8700.0,62.0219,62.1675,61.9946,62.0128,8700.0
2015-09-23 10:10:00,68.13,68.16,68.0,68.0,10318.0,62.0037,62.031,61.8854,61.8854,10318.0
2015-09-23 10:15:00,68.0,68.15,67.88,68.12,38385.0,61.8854,62.0219,61.7762,61.9946,38385.0
2015-09-23 10:20:00,68.11,68.19,68.09,68.16,6471.0,61.9855,62.0583,61.9673,62.031,6471.0
2015-09-23 10:25:00,68.15,68.18,68.06,68.15,3000.0,62.0219,62.0492,61.94,62.0219,3000.0
2015-09-23 10:30:00,68.16,68.16,68.09,68.09,3651.0,62.031,62.031,61.9673,61.9673,3651.0
2015-09-23 10:35:00,68.11,68.17,68.02,68.07,13200.0,61.9855,62.0401,61.9036,61.9491,13200.0
2015-09-23 10:40:00,68.07,68.14,67.99,68.01,8930.0,61.9491,62.0128,61.8763,61.8945,8930.0
2015-09-23 10:45:00,68.05,68.18,68.05,68.09,4079.0,61.9309,62.0492,61.9309,61.9673,4079.0
2015-09-23 10:50:00,68.14,68.21,68.11,68.19,20840.0,62.0128,62.0765,61.9855,62.0583,20840.0
2015-09-23 10:55:00,68.19,68.24,68.16,68.2,14050.0,62.0583,62.1038,62.031,62.0674,14050.0
2015-09-23 11:00:00,68.22,68.22,68.06,68.1,6700.0,62.0856,62.0856,61.94,61.9764,6700.0
2015-09-23 11:05:00,68.1,68.13,68.04,68.12,5550.0,61.9764,62.0037,61.9218,61.9946,5550.0
2015-09-23 11:10:00,68.11,68.11,67.97,68.04,11401.0,61.9855,61.9855,61.8581,61.9218,11401.0
2015-09-23 11:15:00,68.03,68.05,67.96,67.98,4200.0,61.9127,61.9309,61.849,61.8672,4200.0
2015-09-23 11:20:00,67.98,67.99,67.88,67.88,4692.0,61.8672,61.8763,61.7762,61.7762,4692.0
2015-09-23 11:25:00,67.87,67.92,67.85,67.88,4934.0,61.7671,61.8126,61.7489,61.7762,4934.0
2015-09-23 11:30:00,67.88,67.93,67.87,67.91,6063.0,61.7762,61.8217,61.7671,61.8035,6063.0
2015-09-23 11:35:00,67.89,67.97,67.89,67.92,5200.0,61.7853,61.8581,61.7853,61.8126,5200.0
2015-09-23 11:40:00,67.92,67.93,67.78,67.81,9850.0,61.8126,61.8217,61.6852,61.7125,9850.0
2015-09-23 11:45:00,67.8,67.82,67.75,67.81,5300.0,61.7034,61.7216,61.6579,61.7125,5300.0
2015-09-23 11:50:00,67.81,67.85,67.75,67.76,7229.0,61.7125,61.7489,61.6579,61.667,7229.0
2015-09-23 11:55:00,67.78,67.82,67.77,67.79,5400.0,61.6852,61.7216,61.6761,61.6943,5400.0
2015-09-23 12:00:00,67.79,67.79,67.69,67.74,9400.0,61.6943,61.6943,61.6033,61.6488,9400.0
2015-09-23 12:05:00,67.72,67.72,67.66,67.66,5800.0,61.6306,61.6306,61.576,61.576,5800.0
2015-09-23 12:10:00,67.68,67.74,67.65,67.74,5149.0,61.5942,61.6488,61.5669,61.6488,5149.0
2015-09-23 12:15:00,67.75,67.77,67.72,67.76,5363.0,61.6579,61.6761,61.6306,61.667,5363.0
2015-09-23 12:20:00,67.77,67.78,67.7,67.76,8320.0,61.6761,61.6852,61.6124,61.667,8320.0
2015-09-23 12:25:00,67.77,67.84,67.77,67.82,2000.0,61.6761,61.7398,61.6761,61.7216,2000.0
2015-09-23 12:30:00,67.8,67.8,67.75,67.78,3057.0,61.7034,61.7034,61.6579,61.6852,3057.0
2015-09-23 12:35:00,67.79,67.8,67.71,67.72,9245.0,61.6943,61.7034,61.6215,61.6306,9245.0
2015-09-23 12:40:00,67.73,67.76,67.73,67.76,2704.0,61.6397,61.667,61.6397,61.667,2704.0
2015-09-23 12:45:00,67.72,67.77,67.68,67.73,35257.0,61.6306,61.6761,61.5942,61.6397,35257.0
2015-09-23 12:50:00,67.72,67.82,67.71,67.8,32324.0,61.6306,61.7216,61.6215,61.7034,32324.0
2015-09-23 12:55:00,67.78,67.83,67.76,67.81,16615.0,61.6852,61.7307,61.667,61.7125,16615.0
2015-09-23 13:00:00,67.8,67.87,67.79,67.82,18124.0,61.7034,61.7671,61.6943,61.7216,18124.0
2015-09-23 13:05:00,67.81,67.91,67.8,67.91,16834.0,61.7125,61.8035,61.7034,61.8035,16834.0
2015-09-23 13:10:00,67.91,67.95,67.87,67.93,23944.0,61.8035,61.8399,61.7671,61.8217,23944.0
2015-09-23 13:15:00,67.94,68.0,67.91,68.0,17839.0,61.8308,61.8854,61.8035,61.8854,17839.0
2015-09-23 13:20:00,68.0,68.02,67.91,67.91,11315.0,61.8854,61.9036,61.8035,61.8035,11315.0
2015-09-23 13:25:00,67.92,67.93,67.73,67.76,20327.0,61.8126,61.8217,61.6397,61.667,20327.0
2015-09-23 13:30:00,67.77,67.86,67.74,67.84,12680.0,61.6761,61.758,61.6488,61.7398,12680.0
2015-09-23 13:35:00,67.84,67.86,67.79,67.84,14371.0,61.7398,61.758,61.6943,61.7398,14371.0
2015-09-23 13:40:00,67.84,68.0,67.84,67.98,9100.0,61.7398,61.8854,61.7398,61.8672,9100.0
2015-09-23 13:45:00,67.98,67.99,67.93,67.93,5492.0,61.8672,61.8763,61.8217,61.8217,5492.0
2015-09-23 13:50:00,67.93,67.94,67.84,67.88,16400.0,61.8217,61.8308,61.7398,61.7762,16400.0
2015-09-23 13:55:00,67.89,67.9,67.84,67.87,4500.0,61.7853,61.7944,61.7398,61.7671,4500.0
2015-09-23 14:00:00,67.87,67.92,67.83,67.88,11846.0,61.7671,61.8126,61.7307,61.7762,11846.0
2015-09-23 14:05:00,67.87,67.98,67.87,67.91,14679.0,61.7671,61.8672,61.7671,61.8035,14679.0
2015-09-23 14:10:00,67.92,67.98,67.91,67.91,9556.0,61.8126,61.8672,61.8035,61.8035,9556.0
2015-09-23 14:15:00,67.92,67.93,67.89,67.89,5900.0,61.8126,61.8217,61.7853,61.7853,5900.0
2015-09-23 14:20:00,67.9,67.91,67.85,67.86,10785.0,61.7944,61.8035,61.7489,61.758,10785.0
2015-09-23 14:25:00,67.87,67.89,67.84,67.85,14524.0,61.7671,61.7853,61.7398,61.7489,14524.0
2015-09-23 14:30:00,67.87,67.96,67.86,67.93,8060.0,61.7671,61.849,61.758,61.8217,8060.0
2015-09-23 14:35:00,67.93,67.93,67.76,67.79,15672.0,61.8217,61.8217,61.667,61.6943,15672.0
2015-09-23 14:40:00,67.79,67.79,67.73,67.77,11600.0,61.6943,61.6943,61.6397,61.6761,11600.0
2015-09-23 14:45:00,67.77,67.83,67.73,67.81,10350.0,61.6761,61.7307,61.6397,61.7125,10350.0
2015-09-23 14:50:00,67.83,67.83,67.73,67.73,14150.0,61.7307,61.7307,61.6397,61.6397,14150.0
2015-09-23 14:55:00,67.73,67.76,67.65,67.76,19881.0,61.6397,61.667,61.5669,61.667,19881.0
2015-09-23 15:00:00,67.75,67.78,67.68,67.71,13721.0,61.6579,61.6852,61.5942,61.6215,13721.0
2015-09-23 15:05:00,67.72,67.75,67.66,67.71,14248.0,61.6306,61.6579,61.576,61.6215,14248.0
2015-09-23 15:10:00,67.7,67.7,67.59,67.59,9748.0,61.6124,61.6124,61.5123,61.5123,9748.0
2015-09-23 15:15:00,67.58,67.66,67.57,67.64,23736.0,61.5031,61.576,61.494,61.5578,23736.0
2015-09-23 15:20:00,67.63,67.7,67.6,67.65,18001.0,61.5487,61.6124,61.5214,61.5669,18001.0
2015-09-23 15:25:00,67.67,67.74,67.63,67.74,14867.0,61.5851,61.6488,61.5487,61.6488,14867.0
2015-09-23 15:30:00,67.74,67.78,67.7,67.77,17151.0,61.6488,61.6852,61.6124,61.6761,17151.0
2015-09-23 15:35:00,67.78,67.8,67.75,67.8,19113.0,61.6852,61.7034,61.6579,61.7034,19113.0
2015-09-23 15:40:00,67.79,67.86,67.79,67.81,25674.0,61.6943,61.758,61.6943,61.7125,25674.0
2015-09-23 15:45:00,67.81,67.86,67.81,67.85,30075.0,61.7125,61.758,61.7125,61.7489,30075.0
2015-09-23 15:50:00,67.85,67.88,67.76,67.82,31229.0,61.7489,61.7762,61.667,61.7216,31229.0
2015-09-23 15:55:00,67.81,67.85,67.7,67.71,64445.0,61.7125,61.7489,61.6124,61.6215,64445.0
2015-09-24 09:30:00,68.93,69.14,68.01,68.75,104879.0,62.7318,62.9229,61.8945,62.5679,104879.0
2015-09-24 09:35:00,68.75,68.88,68.2,68.25,66085.0,62.5679,62.6863,62.0674,62.1129,66085.0
2015-09-24 09:40:00,68.26,68.38,68.11,68.34,36282.0,62.122,62.2312,61.9855,62.1948,36282.0
2015-09-24 09:45:00,68.32,68.32,68.04,68.11,63813.0,62.1766,62.1766,61.9218,61.9855,63813.0
2015-09-24 09:50:00,68.07,68.28,67.99,68.15,46558.0,61.9491,62.1402,61.8763,62.0219,46558.0
2015-09-24 09:55:00,68.18,68.18,67.95,68.09,24916.0,62.0492,62.0492,61.8399,61.9673,24916.0
2015-09-24 10:00:00,68.12,68.17,67.98,67.99,42722.0,61.9946,62.0401,61.8672,61.8763,42722.0
2015-09-24 10:05:00,67.99,68.15,67.97,68.11,68433.0,61.8763,62.0219,61.8581,61.9855,68433.0
2015-09-24 10:10:00,68.08,68.12,68.01,68.07,33862.0,61.9582,61.9946,61.8945,61.9491,33862.0
2015-09-24 10:15:00,68.05,68.15,67.98,68.15,30365.0,61.9309,62.0219,61.8672,62.0219,30365.0
2015-09-24 10:20:00,68.18,68.21,68.0,68.03,27900.0,62.0492,62.0765,61.8854,61.9127,27900.0
2015-09-24 10:25:00,68.03,68.05,67.95,67.98,29920.0,61.9127,61.9309,61.8399,61.8672,29920.0
2015-09-24 10:30:00,68.0,68.15,67.97,68.13,54524.0,61.8854,62.0219,61.8581,62.0037,54524.0
2015-09-24 10:35:00,68.15,68.22,68.08,68.19,36525.0,62.0219,62.0856,61.9582,62.0583,36525.0
2015-09-24 10:40:00,68.17,68.25,68.11,68.16,24842.0,62.0401,62.1129,61.9855,62.031,24842.0
2015-09-24 10:45:00,68.17,68.26,68.03,68.2,43811.0,62.0401,62.122,61.9127,62.0674,43811.0
2015-09-24 10:50:00,68.2,68.23,68.14,68.16,24269.0,62.0674,62.0947,62.0128,62.031,24269.0
2015-09-24 10:55:00,68.17,68.21,68.11,68.16,22810.0,62.0401,62.0765,61.9855,62.031,22810.0
2015-09-24 11:00:00,68.16,68.2,68.03,68.05,42142.0,62.031,62.0674,61.9127,61.9309,42142.0
2015-09-24 11:05:00,68.05,68.07,67.87,67.95,82743.0,61.9309,61.9491,61.7671,61.8399,82743.0
2015-09-24 11:10:00,67.96,67.97,67.78,67.83,21500.0,61.849,61.8581,61.6852,61.7307,21500.0
2015-09-24 11:15:00,67.84,67.99,67.82,67.95,21354.0,61.7398,61.8763,61.7216,61.8399,21354.0
2015-09-24 11:20:00,67.98,68.02,67.95,67.99,16615.0,61.8672,61.9036,61.8399,61.8763,16615.0
2015-09-24 11:25:00,67.99,67.99,67.9,67.92,41141.0,61.8763,61.8763,61.7944,61.8126,41141.0
2015-09-24 11:30:00,67.91,68.03,67.91,67.99,26994.0,61.8035,61.9127,61.8035,61.8763,26994.0
2015-09-24 11:35:00,68.0,68.01,67.94,67.99,26030.0,61.8854,61.8945,61.8308,61.8763,26030.0
2015-09-24 11:40:00,67.99,68.02,67.94,68.01,21928.0,61.8763,61.9036,61.8308,61.8945,21928.0
2015-09-24 11:45:00,68.02,68.04,67.95,67.96,20754.0,61.9036,61.9218,61.8399,61.849,20754.0
2015-09-24 11:50:00,67.97,67.99,67.96,67.96,7228.0,61.8581,61.8763,61.849,61.849,7228.0
2015-09-24 11:55:00,67.95,68.07,67.95,68.03,23514.0,61.8399,61.9491,61.8399,61.9127,23514.0
2015-09-24 12:00:00,68.02,68.05,67.98,68.04,63720.0,61.9036,61.9309,61.8672,61.9218,63720.0
2015-09-24 12:05:00,68.04,68.05,67.95,67.98,12629.0,61.9218,61.9309,61.8399,61.8672,12629.0
2015-09-24 12:10:00,67.99,68.0,67.91,67.92,10446.0,61.8763,61.8854,61.8035,61.8126,10446.0
2015-09-24 12:15:00,67.93,68.0,67.93,67.99,11947.0,61.8217,61.8854,61.8217,61.8763,11947.0
2015-09-24 12:20:00,67.98,68.05,67.97,68.04,28997.0,61.8672,61.9309,61.8581,61.9218,28997.0
2015-09-24 12:25:00,68.03,68.04,67.99,68.02,9803.0,61.9127,61.9218,61.8763,61.9036,9803.0
2015-09-24 12:30:00,68.03,68.17,68.03,68.14,19412.0,61.9127,62.0401,61.9127,62.0128,19412.0
2015-09-24 12:35:00,68.14,68.14,67.97,67.97,21650.0,62.0128,62.0128,61.8581,61.8581,21650.0
2015-09-24 12:40:00,67.98,68.05,67.96,68.0,21258.0,61.8672,61.9309,61.849,61.8854,21258.0
2015-09-24 12:45:00,68.0,68.04,67.97,67.98,44189.0,61.8854,61.9218,61.8581,61.8672,44189.0
2015-09-24 12:50:00,67.98,67.99,67.91,67.98,16379.0,61.8672,61.8763,61.8035,61.8672,16379.0
2015-09-24 12:55:00,67.98,68.03,67.97,67.98,11945.0,61.8672,61.9127,61.8581,61.8672,11945.0
2015-09-24 13:00:00,67.98,68.01,67.92,67.94,24125.0,61.8672,61.8945,61.8126,61.8308,24125.0
2015-09-24 13:05:00,67.94,68.02,67.92,68.0,20630.0,61.8308,61.9036,61.8126,61.8854,20630.0
2015-09-24 13:10:00,68.0,68.05,67.98,68.05,92480.0,61.8854,61.9309,61.8672,61.9309,92480.0
2015-09-24 13:15:00,68.05,68.06,67.97,68.0,19754.0,61.9309,61.94,61.8581,61.8854,19754.0
2015-09-24 13:20:00,68.0,68.05,67.99,68.02,14643.0,61.8854,61.9309,61.8763,61.9036,14643.0
2015-09-24 13:25:00,68.01,68.09,67.97,68.09,33667.0,61.8945,61.9673,61.8581,61.9673,33667.0
2015-09-24 13:30:00,68.08,68.08,67.99,68.08,15792.0,61.9582,61.9582,61.8763,61.9582,15792.0
2015-09-24 13:35:00,68.08,68.11,68.05,68.08,9500.0,61.9582,61.9855,61.9309,61.9582,9500.0
2015-09-24 13:40:00,68.05,68.13,68.04,68.11,12353.0,61.9309,62.0037,61.9218,61.9855,12353.0
2015-09-24 13:45:00,68.12,68.12,68.03,68.05,23279.0,61.9946,61.9946,61.9127,61.9309,23279.0
2015-09-24 13:50:00,68.06,68.07,67.98,68.0,21351.0,61.94,61.9491,61.8672,61.8854,21351.0
2015-09-24 13:55:00,68.01,68.05,67.96,67.99,6917.0,61.8945,61.9309,61.849,61.8763,6917.0
2015-09-24 14:00:00,68.0,68.0,67.86,67.95,11914.0,61.8854,61.8854,61.758,61.8399,11914.0
2015-09-24 14:05:00,67.95,68.02,67.95,67.99,14040.0,61.8399,61.9036,61.8399,61.8763,14040.0
2015-09-24 14:10:00,68.0,68.01,67.98,67.99,19018.0,61.8854,61.8945,61.8672,61.8763,19018.0
2015-09-24 14:15:00,67.98,68.03,67.98,68.01,45656.0,61.8672,61.9127,61.8672,61.8945,45656.0
2015-09-24 14:20:00,68.02,68.05,67.99,68.01,71052.0,61.9036,61.9309,61.8763,61.8945,71052.0
2015-09-24 14:25:00,68.0,68.06,67.96,67.96,37778.0,61.8854,61.94,61.849,61.849,37778.0
2015-09-24 14:30:00,67.97,67.98,67.88,67.91,22730.0,61.8581,61.8672,61.7762,61.8035,22730.0
2015-09-24 14:35:00,67.92,67.95,67.89,67.89,19742.0,61.8126,61.8399,61.7853,61.7853,19742.0
2015-09-24 14:40:00,67.9,67.93,67.8,67.93,35143.0,61.7944,61.8217,61.7034,61.8217,35143.0
2015-09-24 14:45:00,67.93,68.1,67.89,68.09,33726.0,61.8217,61.9764,61.7853,61.9673,33726.0
2015-09-24 14:50:00,68.08,68.15,68.02,68.07,17790.0,61.9582,62.0219,61.9036,61.9491,17790.0
2015-09-24 14:55:00,68.1,68.18,68.06,68.09,56625.0,61.9764,62.0492,61.94,61.9673,56625.0
2015-09-24 15:00:00,68.1,68.13,68.02,68.04,17349.0,61.9764,62.0037,61.9036,61.9218,17349.0
2015-09-24 15:05:00,68.05,68.09,67.85,67.91,30051.0,61.9309,61.9673,61.7489,61.8035,30051.0
2015-09-24 15:10:00,67.91,68.06,67.82,68.06,37483.0,61.8035,61.94,61.7216,61.94,37483.0
2015-09-24 15:15:00,68.02,68.11,67.99,68.08,23438.0,61.9036,61.9855,61.8763,61.9582,23438.0
2015-09-24 15:20:00,68.09,68.19,68.08,68.11,16448.0,61.9673,62.0583,61.9582,61.9855,16448.0
2015-09-24 15:25:00,68.11,68.25,68.1,68.24,39432.0,61.9855,62.1129,61.9764,62.1038,39432.0
2015-09-24 15:30:00,68.24,68.28,68.2,68.21,33607.0,62.1038,62.1402,62.0674,62.0765,33607.0
2015-09-24 15:35:00,68.21,68.22,68.1,68.12,36189.0,62.0765,62.0856,61.9764,61.9946,36189.0
2015-09-24 15:40:00,68.13,68.29,68.12,68.27,54339.0,62.0037,62.1493,61.9946,62.1311,54339.0
2015-09-24 15:45:00,68.28,68.31,68.2,68.24,47207.0,62.1402,62.1675,62.0674,62.1038,47207.0
2015-09-24 15:50:00,68.25,68.27,68.07,68.14,61632.0,62.1129,62.1311,61.9491,62.0128,61632.0
2015-09-24 15:55:00,68.15,68.31,68.1,68.19,95286.0,62.0219,62.1675,61.9764,62.0583,95286.0
2015-09-25 09:30:00,68.59,68.88,68.38,68.7,61865.0,62.4223,62.6863,62.2312,62.5224,61865.0
2015-09-25 09:35:00,68.76,68.78,68.53,68.61,26058.0,62.577,62.5952,62.3677,62.4405,26058.0
2015-09-25 09:40:00,68.63,68.85,68.53,68.8,32157.0,62.4587,62.659,62.3677,62.6134,32157.0
2015-09-25 09:45:00,68.81,68.92,68.73,68.92,25457.0,62.6225,62.7227,62.5497,62.7227,25457.0
2015-09-25 09:50:00,68.95,69.0,68.8,68.8,17011.0,62.75,62.7955,62.6134,62.6134,17011.0
2015-09-25 09:55:00,68.8,69.07,68.8,68.93,31298.0,62.6134,62.8592,62.6134,62.7318,31298.0
2015-09-25 10:00:00,68.97,69.01,68.74,68.76,20081.0,62.7682,62.8046,62.5588,62.577,20081.0
2015-09-25 10:05:00,68.75,68.98,68.74,68.93,23016.0,62.5679,62.7773,62.5588,62.7318,23016.0
2015-09-25 10:10:00,68.95,68.95,68.77,68.86,9450.0,62.75,62.75,62.5861,62.6681,9450.0
2015-09-25 10:15:00,68.88,69.01,68.87,68.93,25359.0,62.6863,62.8046,62.6772,62.7318,25359.0
2015-09-25 10:20:00,68.95,69.01,68.91,68.96,16400.0,62.75,62.8046,62.7136,62.7591,16400.0
2015-09-25 10:25:00,68.94,68.98,68.85,68.86,21843.0,62.7409,62.7773,62.659,62.6681,21843.0
2015-09-25 10:30:00,68.85,68.94,68.71,68.8,26100.0,62.659,62.7409,62.5315,62.6134,26100.0
2015-09-25 10:35:00,68.79,68.96,68.75,68.95,17756.0,62.6043,62.7591,62.5679,62.75,17756.0
2015-09-25 10:40:00,68.96,68.96,68.88,68.88,13414.0,62.7591,62.7591,62.6863,62.6863,13414.0
2015-09-25 10:45:00,68.9,69.05,68.88,69.02,16473.0,62.7045,62.841,62.6863,62.8137,16473.0
2015-09-25 10:50:00,69.02,69.17,69.02,69.13,19464.0,62.8137,62.9502,62.8137,62.9138,19464.0
2015-09-25 10:55:00,69.14,69.37,69.12,69.37,27886.0,62.9229,63.1322,62.9047,63.1322,27886.0
2015-09-25 11:00:00,69.34,69.34,69.24,69.25,21114.0,63.1049,63.1049,63.0139,63.023,21114.0
2015-09-25 11:05:00,69.26,69.43,69.26,69.42,34403.0,63.0321,63.1868,63.0321,63.1777,34403.0
2015-09-25 11:10:00,69.41,69.47,69.35,69.47,34589.0,63.1686,63.2232,63.114,63.2232,34589.0
2015-09-25 11:15:00,69.47,69.48,69.36,69.44,18009.0,63.2232,63.2323,63.1231,63.1959,18009.0
2015-09-25 11:20:00,69.44,69.5,69.39,69.4,42603.0,63.1959,63.2505,63.1504,63.1595,42603.0
2015-09-25 11:25:00,69.38,69.45,69.34,69.35,30055.0,63.1413,63.205,63.1049,63.114,30055.0
2015-09-25 11:30:00,69.36,69.4,69.26,69.27,49967.0,63.1231,63.1595,63.0321,63.0412,49967.0
2015-09-25 11:35:00,69.26,69.28,69.14,69.18,37662.0,63.0321,63.0503,62.9229,62.9593,37662.0
2015-09-25 11:40:00,69.17,69.2,69.13,69.14,10460.0,62.9502,62.9775,62.9138,62.9229,10460.0
2015-09-25 11:45:00,69.14,69.18,69.09,69.09,11811.0,62.9229,62.9593,62.8774,62.8774,11811.0
2015-09-25 11:50:00,69.08,69.16,69.08,69.13,14720.0,62.8683,62.9411,62.8683,62.9138,14720.0
2015-09-25 11:55:00,69.13,69.22,69.11,69.19,11488.0,62.9138,62.9957,62.8956,62.9684,11488.0
2015-09-25 12:00:00,69.17,69.33,69.16,69.27,16235.0,62.9502,63.0958,62.9411,63.0412,16235.0
2015-09-25 12:05:00,69.27,69.33,69.25,69.33,11823.0,63.0412,63.0958,63.023,63.0958,11823.0
2015-09-25 12:10:00,69.31,69.36,69.27,69.32,11676.0,63.0776,63.1231,63.0412,63.0867,11676.0
2015-09-25 12:15:00,69.29,69.29,69.12,69.12,15774.0,63.0594,63.0594,62.9047,62.9047,15774.0
2015-09-25 12:20:00,69.11,69.17,69.06,69.12,43182.0,62.8956,62.9502,62.8501,62.9047,43182.0
2015-09-25 12:25:00,69.14,69.16,69.1,69.15,9060.0,62.9229,62.9411,62.8865,62.932,9060.0
2015-09-25 12:30:00,69.15,69.18,69.1,69.11,13274.0,62.932,62.9593,62.8865,62.8956,13274.0
2015-09-25 12:35:00,69.11,69.13,69.08,69.12,11937.0,62.8956,62.9138,62.8683,62.9047,11937.0
2015-09-25 12:40:00,69.11,69.2,69.11,69.18,7857.0,62.8956,62.9775,62.8956,62.9593,7857.0
2015-09-25 12:45:00,69.18,69.19,69.09,69.12,11295.0,62.9593,62.9684,62.8774,62.9047,11295.0
2015-09-25 12:50:00,69.11,69.17,69.09,69.17,11745.0,62.8956,62.9502,62.8774,62.9502,11745.0
2015-09-25 12:55:00,69.19,69.19,69.1,69.13,6710.0,62.9684,62.9684,62.8865,62.9138,6710.0
2015-09-25 13:00:00,69.15,69.24,69.15,69.23,4908.0,62.932,63.0139,62.932,63.0048,4908.0
2015-09-25 13:05:00,69.23,69.28,69.18,69.24,11248.0,63.0048,63.0503,62.9593,63.0139,11248.0
2015-09-25 13:10:00,69.24,69.28,69.2,69.28,6830.0,63.0139,63.0503,62.9775,63.0503,6830.0
2015-09-25 13:15:00,69.26,69.36,69.26,69.36,9658.0,63.0321,63.1231,63.0321,63.1231,9658.0
2015-09-25 13:20:00,69.33,69.36,69.2,69.21,13400.0,63.0958,63.1231,62.9775,62.9866,13400.0
2015-09-25 13:25:00,69.23,69.24,69.19,69.21,5198.0,63.0048,63.0139,62.9684,62.9866,5198.0
2015-09-25 13:30:00,69.24,69.25,69.2,69.23,13571.0,63.0139,63.023,62.9775,63.0048,13571.0
2015-09-25 13:35:00,69.22,69.29,69.16,69.28,12246.0,62.9957,63.0594,62.9411,63.0503,12246.0
2015-09-25 13:40:00,69.29,69.31,69.27,69.27,4546.0,63.0594,63.0776,63.0412,63.0412,4546.0
2015-09-25 13:45:00,69.3,69.31,69.2,69.29,13042.0,63.0685,63.0776,62.9775,63.0594,13042.0
2015-09-25 13:50:00,69.3,69.34,69.29,69.33,2331.0,63.0685,63.1049,63.0594,63.0958,2331.0
2015-09-25 13:55:00,69.35,69.39,69.33,69.33,10428.0,63.114,63.1504,63.0958,63.0958,10428.0
2015-09-25 14:00:00,69.34,69.48,69.34,69.43,13536.0,63.1049,63.2323,63.1049,63.1868,13536.0
2015-09-25 14:05:00,69.44,69.52,69.42,69.51,9955.0,63.1959,63.2687,63.1777,63.2596,9955.0
2015-09-25 14:10:00,69.46,69.5,69.31,69.32,9296.0,63.2141,63.2505,63.0776,63.0867,9296.0
2015-09-25 14:15:00,69.31,69.35,69.22,69.23,18338.0,63.0776,63.114,62.9957,63.0048,18338.0
2015-09-25 14:20:00,69.23,69.23,69.13,69.15,13273.0,63.0048,63.0048,62.9138,62.932,13273.0
2015-09-25 14:25:00,69.15,69.18,68.98,68.99,18672.0,62.932,62.9593,62.7773,62.7864,18672.0
2015-09-25 14:30:00,69.0,69.01,68.82,68.88,20911.0,62.7955,62.8046,62.6316,62.6863,20911.0
2015-09-25 14:35:00,68.86,68.91,68.77,68.77,17607.0,62.6681,62.7136,62.5861,62.5861,17607.0
2015-09-25 14:40:00,68.75,68.78,68.55,68.55,19250.0,62.5679,62.5952,62.3859,62.3859,19250.0
2015-09-25 14:45:00,68.55,68.61,68.42,68.43,15054.0,62.3859,62.4405,62.2676,62.2767,15054.0
2015-09-25 14:50:00,68.44,68.48,68.34,68.43,24478.0,62.2858,62.3222,62.1948,62.2767,24478.0
2015-09-25 14:55:00,68.42,68.56,68.4,68.53,19743.0,62.2676,62.395,62.2494,62.3677,19743.0
2015-09-25 15:00:00,68.55,68.55,68.32,68.32,17594.0,62.3859,62.3859,62.1766,62.1766,17594.0
2015-09-25 15:05:00,68.31,68.31,68.12,68.16,18301.0,62.1675,62.1675,61.9946,62.031,18301.0
2015-09-25 15:10:00,68.17,68.18,68.04,68.05,26332.0,62.0401,62.0492,61.9218,61.9309,26332.0
2015-09-25 15:15:00,68.11,68.2,68.07,68.14,18112.0,61.9855,62.0674,61.9491,62.0128,18112.0
2015-09-25 15:20:00,68.11,68.29,68.1,68.22,15531.0,61.9855,62.1493,61.9764,62.0856,15531.0
2015-09-25 15:25:00,68.24,68.37,68.17,68.24,26461.0,62.1038,62.2221,62.0401,62.1038,26461.0
2015-09-25 15:30:00,68.23,68.38,68.19,68.32,26259.0,62.0947,62.2312,62.0583,62.1766,26259.0
2015-09-25 15:35:00,68.33,68.37,68.27,68.35,46807.0,62.1857,62.2221,62.1311,62.2039,46807.0
2015-09-25 15:40:00,68.33,68.54,68.29,68.54,45542.0,62.1857,62.3768,62.1493,62.3768,45542.0
2015-09-25 15:45:00,68.53,68.64,68.44,68.62,73459.0,62.3677,62.4678,62.2858,62.4496,73459.0
2015-09-25 15:50:00,68.62,68.62,68.47,68.57,122376.0,62.4496,62.4496,62.3131,62.4041,122376.0
2015-09-25 15:55:00,68.57,68.66,68.49,68.5,169213.0,62.4041,62.486,62.3313,62.3404,169213.0
2015-09-28 09:30:00,67.73,67.79,67.12,67.5,167346.0,61.6397,61.6943,61.0845,61.4303,167346.0
2015-09-28 09:35:00,67.48,67.66,67.44,67.63,66730.0,61.4121,61.576,61.3757,61.5487,66730.0
2015-09-28 09:40:00,67.65,67.83,67.53,67.81,25830.0,61.5669,61.7307,61.4576,61.7125,25830.0
2015-09-28 09:45:00,67.83,67.97,67.6,67.6,59668.0,61.7307,61.8581,61.5214,61.5214,59668.0
2015-09-28 09:50:00,67.58,67.64,67.46,67.46,27376.0,61.5031,61.5578,61.3939,61.3939,27376.0
2015-09-28 09:55:00,67.41,67.57,67.41,67.48,52600.0,61.3484,61.494,61.3484,61.4121,52600.0
2015-09-28 10:00:00,67.41,67.46,67.24,67.27,45330.0,61.3484,61.3939,61.1937,61.221,45330.0
2015-09-28 10:05:00,67.27,67.27,67.1,67.13,69752.0,61.221,61.221,61.0663,61.0936,69752.0
2015-09-28 10:10:00,67.11,67.11,66.81,66.83,89268.0,61.0754,61.0754,60.8024,60.8206,89268.0
2015-09-28 10:15:00,66.81,66.89,66.66,66.86,121334.0,60.8024,60.8752,60.6659,60.8479,121334.0
2015-09-28 10:20:00,66.87,67.17,66.83,67.1,61510.0,60.857,61.13,60.8206,61.0663,61510.0
2015-09-28 10:25:00,67.09,67.15,67.0,67.15,31560.0,61.0572,61.1118,60.9753,61.1118,31560.0
2015-09-28 10:30:00,67.15,67.15,66.84,66.88,44376.0,61.1118,61.1118,60.8297,60.8661,44376.0
2015-09-28 10:35:00,66.88,66.89,66.65,66.7,62420.0,60.8661,60.8752,60.6568,60.7023,62420.0
2015-09-28 10:40:00,66.67,66.75,66.54,66.7,53186.0,60.675,60.7478,60.5567,60.7023,53186.0
2015-09-28 10:45:00,66.71,66.71,66.46,66.57,54462.0,60.7114,60.7114,60.4839,60.584,54462.0
2015-09-28 10:50:00,66.57,66.57,66.44,66.45,51312.0,60.584,60.584,60.4657,60.4748,51312.0
2015-09-28 10:55:00,66.45,66.61,66.42,66.57,52042.0,60.4748,60.6204,60.4475,60.584,52042.0
2015-09-28 11:00:00,66.57,66.73,66.57,66.73,19052.0,60.584,60.7296,60.584,60.7296,19052.0
2015-09-28 11:05:00,66.69,66.71,66.5,66.5,39632.0,60.6932,60.7114,60.5203,60.5203,39632.0
2015-09-28 11:10:00,66.5,66.57,66.4,66.42,41792.0,60.5203,60.584,60.4293,60.4475,41792.0
2015-09-28 11:15:00,66.45,66.48,66.35,66.37,33534.0,60.4748,60.5021,60.3838,60.402,33534.0
2015-09-28 11:20:00,66.37,66.45,66.36,66.42,17524.0,60.402,60.4748,60.3929,60.4475,17524.0
2015-09-28 11:25:00,66.4,66.4,66.25,66.3,62998.0,60.4293,60.4293,60.2927,60.3382,62998.0
2015-09-28 11:30:00,66.33,66.45,66.33,66.36,19426.0,60.3656,60.4748,60.3656,60.3929,19426.0
2015-09-28 11:35:00,66.34,66.49,66.33,66.45,20422.0,60.3747,60.5112,60.3656,60.4748,20422.0
2015-09-28 11:40:00,66.45,66.56,66.42,66.54,74660.0,60.4748,60.5749,60.4475,60.5567,74660.0
2015-09-28 11:45:00,66.53,66.54,66.38,66.48,67346.0,60.5476,60.5567,60.4111,60.5021,67346.0
2015-09-28 11:50:00,66.46,66.61,66.42,66.61,24092.0,60.4839,60.6204,60.4475,60.6204,24092.0
2015-09-28 11:55:00,66.58,66.58,66.43,66.48,21000.0,60.5931,60.5931,60.4566,60.5021,21000.0
2015-09-28 12:00:00,66.48,66.5,66.41,66.47,18372.0,60.5021,60.5203,60.4384,60.493,18372.0
2015-09-28 12:05:00,66.46,66.48,66.38,66.41,19100.0,60.4839,60.5021,60.4111,60.4384,19100.0
2015-09-28 12:10:00,66.42,66.47,66.37,66.47,18050.0,60.4475,60.493,60.402,60.493,18050.0
2015-09-28 12:15:00,66.45,66.5,66.36,66.36,15260.0,60.4748,60.5203,60.3929,60.3929,15260.0
2015-09-28 12:20:00,66.37,66.4,66.29,66.4,34226.0,60.402,60.4293,60.3291,60.4293,34226.0
2015-09-28 12:25:00,66.4,66.53,66.4,66.47,11226.0,60.4293,60.5476,60.4293,60.493,11226.0
2015-09-28 12:30:00,66.45,66.46,66.39,66.44,16310.0,60.4748,60.4839,60.4202,60.4657,16310.0
2015-09-28 12:35:00,66.38,66.49,66.38,66.48,22108.0,60.4111,60.5112,60.4111,60.5021,22108.0
2015-09-28 12:40:00,66.47,66.53,66.45,66.45,23064.0,60.493,60.5476,60.4748,60.4748,23064.0
2015-09-28 12:45:00,66.44,66.47,66.37,66.45,32460.0,60.4657,60.493,60.402,60.4748,32460.0
2015-09-28 12:50:00,66.38,66.5,66.36,66.49,19400.0,60.4111,60.5203,60.3929,60.5112,19400.0
2015-09-28 12:55:00,66.46,66.54,66.44,66.47,25600.0,60.4839,60.5567,60.4657,60.493,25600.0
2015-09-28 13:00:00,66.44,66.58,66.39,66.58,39856.0,60.4657,60.5931,60.4202,60.5931,39856.0
2015-09-28 13:05:00,66.59,66.77,66.59,66.7,30746.0,60.6022,60.766,60.6022,60.7023,30746.0
2015-09-28 13:10:00,66.71,66.71,66.55,66.59,19490.0,60.7114,60.7114,60.5658,60.6022,19490.0
2015-09-28 13:15:00,66.63,66.65,66.47,66.62,29828.0,60.6386,60.6568,60.493,60.6295,29828.0
2015-09-28 13:20:00,66.58,66.6,66.51,66.54,21500.0,60.5931,60.6113,60.5294,60.5567,21500.0
2015-09-28 13:25:00,66.51,66.58,66.46,66.51,19076.0,60.5294,60.5931,60.4839,60.5294,19076.0
2015-09-28 13:30:00,66.52,66.62,66.44,66.52,25062.0,60.5385,60.6295,60.4657,60.5385,25062.0
2015-09-28 13:35:00,66.51,66.63,66.46,66.61,33830.0,60.5294,60.6386,60.4839,60.6204,33830.0
2015-09-28 13:40:00,66.6,66.66,66.54,66.59,27432.0,60.6113,60.6659,60.5567,60.6022,27432.0
2015-09-28 13:45:00,66.58,66.61,66.49,66.49,22012.0,60.5931,60.6204,60.5112,60.5112,22012.0
2015-09-28 13:50:00,66.5,66.51,66.42,66.42,22862.0,60.5203,60.5294,60.4475,60.4475,22862.0
2015-09-28 13:55:00,66.43,66.46,66.38,66.41,20016.0,60.4566,60.4839,60.4111,60.4384,20016.0
2015-09-28 14:00:00,66.42,66.44,66.28,66.28,16396.0,60.4475,60.4657,60.32,60.32,16396.0
2015-09-28 14:05:00,66.28,66.37,66.19,66.34,17206.0,60.32,60.402,60.2381,60.3747,17206.0
2015-09-28 14:10:00,66.32,66.32,66.14,66.23,28426.0,60.3565,60.3565,60.1926,60.2745,28426.0
2015-09-28 14:15:00,66.21,66.22,66.09,66.12,29096.0,60.2563,60.2654,60.1471,60.1744,29096.0
2015-09-28 14:20:00,66.12,66.22,66.04,66.21,28972.0,60.1744,60.2654,60.1016,60.2563,28972.0
2015-09-28 14:25:00,66.22,66.27,66.13,66.27,27474.0,60.2654,60.3109,60.1835,60.3109,27474.0
2015-09-28 14:30:00,66.26,66.27,66.18,66.21,19606.0,60.3018,60.3109,60.229,60.2563,19606.0
2015-09-28 14:35:00,66.22,66.34,66.17,66.34,48226.0,60.2654,60.3747,60.2199,60.3747,48226.0
2015-09-28 14:40:00,66.34,66.37,66.29,66.37,26984.0,60.3747,60.402,60.3291,60.402,26984.0
2015-09-28 14:45:00,66.38,66.44,66.34,66.36,42100.0,60.4111,60.4657,60.3747,60.3929,42100.0
2015-09-28 14:50:00,66.36,66.36,66.21,66.25,52096.0,60.3929,60.3929,60.2563,60.2927,52096.0
2015-09-28 14:55:00,66.26,66.27,66.18,66.26,58076.0,60.3018,60.3109,60.229,60.3018,58076.0
2015-09-28 15:00:00,66.25,66.31,66.11,66.3,56164.0,60.2927,60.3473,60.1653,60.3382,56164.0
2015-09-28 15:05:00,66.3,66.3,66.13,66.13,62246.0,60.3382,60.3382,60.1835,60.1835,62246.0
2015-09-28 15:10:00,66.12,66.2,66.1,66.2,88254.0,60.1744,60.2472,60.1562,60.2472,88254.0
2015-09-28 15:15:00,66.2,66.4,66.16,66.38,77738.0,60.2472,60.4293,60.2108,60.4111,77738.0
2015-09-28 15:20:00,66.38,66.41,66.28,66.31,86580.0,60.4111,60.4384,60.32,60.3473,86580.0
2015-09-28 15:25:00,66.31,66.38,66.18,66.23,95224.0,60.3473,60.4111,60.229,60.2745,95224.0
2015-09-28 15:30:00,66.22,66.41,66.17,66.4,81948.0,60.2654,60.4384,60.2199,60.4293,81948.0
2015-09-28 15:35:00,66.4,66.52,66.31,66.34,104208.0,60.4293,60.5385,60.3473,60.3747,104208.0
2015-09-28 15:40:00,66.34,66.52,66.31,66.45,152360.0,60.3747,60.5385,60.3473,60.4748,152360.0
2015-09-28 15:45:00,66.44,66.46,66.23,66.3,130174.0,60.4657,60.4839,60.2745,60.3382,130174.0
2015-09-28 15:50:00,66.29,66.38,66.27,66.33,227316.0,60.3291,60.4111,60.3109,60.3656,227316.0
2015-09-28 15:55:00,66.33,66.34,66.17,66.17,438964.0,60.3656,60.3747,60.2199,60.2199,438964.0
2015-09-29 09:30:00,66.39,66.39,65.61,65.99,41714.0,60.4202,60.4202,59.7103,60.0561,41714.0
2015-09-29 09:35:00,65.84,65.98,65.7,65.86,14024.0,59.9196,60.047,59.7922,59.9378,14024.0
2015-09-29 09:40:00,65.86,65.86,65.67,65.75,34966.0,59.9378,59.9378,59.7649,59.8377,34966.0
2015-09-29 09:45:00,65.73,65.85,65.62,65.74,16133.0,59.8195,59.9287,59.7194,59.8286,16133.0
2015-09-29 09:50:00,65.72,66.03,65.69,65.97,24911.0,59.8104,60.0925,59.7831,60.0379,24911.0
2015-09-29 09:55:00,65.97,66.22,65.94,66.12,72679.0,60.0379,60.2654,60.0106,60.1744,72679.0
2015-09-29 10:00:00,66.14,66.27,65.81,65.83,58667.0,60.1926,60.3109,59.8923,59.9105,58667.0
2015-09-29 10:05:00,65.85,66.17,65.82,65.93,28587.0,59.9287,60.2199,59.9014,60.0015,28587.0
2015-09-29 10:10:00,65.94,66.16,65.94,66.09,25759.0,60.0106,60.2108,60.0106,60.1471,25759.0
2015-09-29 10:15:00,66.1,66.17,65.93,65.93,45551.0,60.1562,60.2199,60.0015,60.0015,45551.0
2015-09-29 10:20:00,65.94,66.11,65.85,65.9,21781.0,60.0106,60.1653,59.9287,59.9742,21781.0
2015-09-29 10:25:00,65.95,66.3,65.95,66.25,74825.0,60.0197,60.3382,60.0197,60.2927,74825.0
2015-09-29 10:30:00,66.28,66.63,66.28,66.55,88999.0,60.32,60.6386,60.32,60.5658,88999.0
2015-09-29 10:35:00,66.53,66.55,66.2,66.28,101632.0,60.5476,60.5658,60.2472,60.32,101632.0
2015-09-29 10:40:00,66.26,66.27,66.17,66.23,24015.0,60.3018,60.3109,60.2199,60.2745,24015.0
2015-09-29 10:45:00,66.23,66.26,66.04,66.11,28292.0,60.2745,60.3018,60.1016,60.1653,28292.0
2015-09-29 10:50:00,66.11,66.26,66.09,66.2,25033.0,60.1653,60.3018,60.1471,60.2472,25033.0
2015-09-29 10:55:00,66.24,66.51,66.24,66.39,36127.0,60.2836,60.5294,60.2836,60.4202,36127.0
2015-09-29 11:00:00,66.36,66.39,66.25,66.37,14319.0,60.3929,60.4202,60.2927,60.402,14319.0
2015-09-29 11:05:00,66.36,66.36,66.21,66.22,18772.0,60.3929,60.3929,60.2563,60.2654,18772.0
2015-09-29 11:10:00,66.2,66.23,66.14,66.15,20974.0,60.2472,60.2745,60.1926,60.2017,20974.0
2015-09-29 11:15:00,66.16,66.18,66.04,66.07,21099.0,60.2108,60.229,60.1016,60.1289,21099.0
2015-09-29 11:20:00,66.08,66.13,65.99,66.1,32651.0,60.138,60.1835,60.0561,60.1562,32651.0
2015-09-29 11:25:00,66.1,66.29,66.03,66.24,23254.0,60.1562,60.3291,60.0925,60.2836,23254.0
2015-09-29 11:30:00,66.26,66.27,66.02,66.04,22182.0,60.3018,60.3109,60.0834,60.1016,22182.0
2015-09-29 11:35:00,66.02,66.19,65.98,66.19,17028.0,60.0834,60.2381,60.047,60.2381,17028.0
2015-09-29 11:40:00,66.16,66.22,66.1,66.11,16245.0,60.2108,60.2654,60.1562,60.1653,16245.0
2015-09-29 11:45:00,66.1,66.22,66.04,66.17,25762.0,60.1562,60.2654,60.1016,60.2199,25762.0
2015-09-29 11:50:00,66.18,66.28,66.14,66.26,25423.0,60.229,60.32,60.1926,60.3018,25423.0
2015-09-29 11:55:00,66.26,66.26,65.98,65.98,26406.0,60.3018,60.3018,60.047,60.047,26406.0
2015-09-29 12:00:00,65.99,66.02,65.93,65.98,17133.0,60.0561,60.0834,60.0015,60.047,17133.0
2015-09-29 12:05:00,65.97,66.04,65.9,65.98,22230.0,60.0379,60.1016,59.9742,60.047,22230.0
2015-09-29 12:10:00,65.96,65.97,65.78,65.93,11661.0,60.0288,60.0379,59.865,60.0015,11661.0
2015-09-29 12:15:00,65.94,66.0,65.91,65.91,16100.0,60.0106,60.0652,59.9833,59.9833,16100.0
2015-09-29 12:20:00,65.91,66.07,65.87,66.02,24408.0,59.9833,60.1289,59.9469,60.0834,24408.0
2015-09-29 12:25:00,66.02,66.13,65.97,66.03,27729.0,60.0834,60.1835,60.0379,60.0925,27729.0
2015-09-29 12:30:00,66.03,66.09,65.96,66.09,18123.0,60.0925,60.1471,60.0288,60.1471,18123.0
2015-09-29 12:35:00,66.09,66.09,65.89,65.92,24805.0,60.1471,60.1471,59.9651,59.9924,24805.0
2015-09-29 12:40:00,65.92,66.04,65.88,66.03,40664.0,59.9924,60.1016,59.956,60.0925,40664.0
2015-09-29 12:45:00,66.05,66.05,65.82,65.86,26808.0,60.1107,60.1107,59.9014,59.9378,26808.0
2015-09-29 12:50:00,65.88,65.96,65.78,65.95,17477.0,59.956,60.0288,59.865,60.0197,17477.0
2015-09-29 12:55:00,65.91,65.91,65.72,65.74,16465.0,59.9833,59.9833,59.8104,59.8286,16465.0
2015-09-29 13:00:00,65.75,65.8,65.7,65.73,35097.0,59.8377,59.8832,59.7922,59.8195,35097.0
2015-09-29 13:05:00,65.73,65.87,65.72,65.81,22136.0,59.8195,59.9469,59.8104,59.8923,22136.0
2015-09-29 13:10:00,65.8,65.92,65.79,65.87,23344.0,59.8832,59.9924,59.8741,59.9469,23344.0
2015-09-29 13:15:00,65.88,66.03,65.85,66.02,19746.0,59.956,60.0925,59.9287,60.0834,19746.0
2015-09-29 13:20:00,66.02,66.13,66.01,66.03,21510.0,60.0834,60.1835,60.0743,60.0925,21510.0
2015-09-29 13:25:00,66.03,66.03,65.93,65.95,34075.0,60.0925,60.0925,60.0015,60.0197,34075.0
2015-09-29 13:30:00,65.97,66.03,65.93,65.94,43232.0,60.0379,60.0925,60.0015,60.0106,43232.0
2015-09-29 13:35:00,65.94,66.01,65.87,65.95,23270.0,60.0106,60.0743,59.9469,60.0197,23270.0
2015-09-29 13:40:00,65.94,66.1,65.94,66.1,23894.0,60.0106,60.1562,60.0106,60.1562,23894.0
2015-09-29 13:45:00,66.1,66.14,66.02,66.02,27734.0,60.1562,60.1926,60.0834,60.0834,27734.0
2015-09-29 13:50:00,66.03,66.03,65.91,65.93,18462.0,60.0925,60.0925,59.9833,60.0015,18462.0
2015-09-29 13:55:00,65.93,65.98,65.9,65.91,18381.0,60.0015,60.047,59.9742,59.9833,18381.0
2015-09-29 14:00:00,65.91,65.92,65.78,65.84,29450.0,59.9833,59.9924,59.865,59.9196,29450.0
2015-09-29 14:05:00,65.85,65.89,65.81,65.83,31785.0,59.9287,59.9651,59.8923,59.9105,31785.0
2015-09-29 14:10:00,65.82,65.86,65.79,65.82,21151.0,59.9014,59.9378,59.8741,59.9014,21151.0
2015-09-29 14:15:00,65.81,65.82,65.73,65.82,26842.0,59.8923,59.9014,59.8195,59.9014,26842.0
2015-09-29 14:20:00,65.81,65.84,65.71,65.74,24997.0,59.8923,59.9196,59.8013,59.8286,24997.0
2015-09-29 14:25:00,65.75,65.97,65.74,65.92,28446.0,59.8377,60.0379,59.8286,59.9924,28446.0
2015-09-29 14:30:00,65.92,66.0,65.86,65.88,21886.0,59.9924,60.0652,59.9378,59.956,21886.0
2015-09-29 14:35:00,65.85,65.97,65.77,65.97,23484.0,59.9287,60.0379,59.8559,60.0379,23484.0
2015-09-29 14:40:00,65.95,65.96,65.86,65.89,24484.0,60.0197,60.0288,59.9378,59.9651,24484.0
2015-09-29 14:45:00,65.87,65.88,65.69,65.72,27495.0,59.9469,59.956,59.7831,59.8104,27495.0
2015-09-29 14:50:00,65.69,65.76,65.61,65.66,22491.0,59.7831,59.8468,59.7103,59.7558,22491.0
2015-09-29 14:55:00,65.65,65.65,65.52,65.52,34728.0,59.7467,59.7467,59.6284,59.6284,34728.0
2015-09-29 15:00:00,65.53,65.57,65.43,65.52,30131.0,59.6375,59.6739,59.5465,59.6284,30131.0
2015-09-29 15:05:00,65.53,65.61,65.49,65.51,35676.0,59.6375,59.7103,59.6011,59.6193,35676.0
2015-09-29 15:10:00,65.48,65.56,65.43,65.54,23090.0,59.592,59.6648,59.5465,59.6466,23090.0
2015-09-29 15:15:00,65.53,65.6,65.45,65.45,25962.0,59.6375,59.7012,59.5647,59.5647,25962.0
2015-09-29 15:20:00,65.46,65.47,65.31,65.35,28445.0,59.5738,59.5829,59.4373,59.4737,28445.0
2015-09-29 15:25:00,65.35,65.43,65.32,65.39,32854.0,59.4737,59.5465,59.4464,59.5101,32854.0
2015-09-29 15:30:00,65.4,65.62,65.4,65.53,55103.0,59.5192,59.7194,59.5192,59.6375,55103.0
2015-09-29 15:35:00,65.53,65.73,65.53,65.56,118597.0,59.6375,59.8195,59.6375,59.6648,118597.0
2015-09-29 15:40:00,65.55,65.56,65.45,65.53,61980.0,59.6557,59.6648,59.5647,59.6375,61980.0
2015-09-29 15:45:00,65.52,65.52,65.38,65.45,153680.0,59.6284,59.6284,59.501,59.5647,153680.0
2015-09-29 15:50:00,65.47,65.48,65.4,65.42,216880.0,59.5829,59.592,59.5192,59.5374,216880.0
2015-09-29 15:55:00,65.45,65.53,65.38,65.43,264969.0,59.5647,59.6375,59.501,59.5465,264969.0
2015-09-30 09:30:00,66.11,66.43,65.76,66.26,82821.0,60.1653,60.4566,59.8468,60.3018,82821.0
2015-09-30 09:35:00,66.41,66.67,66.29,66.57,26356.0,60.4384,60.675,60.3291,60.584,26356.0
2015-09-30 09:40:00,66.62,66.88,66.61,66.76,178460.0,60.6295,60.8661,60.6204,60.7569,178460.0
2015-09-30 09:45:00,66.8,66.94,66.44,66.94,71513.0,60.7933,60.9207,60.4657,60.9207,71513.0
2015-09-30 09:50:00,66.94,67.42,66.8,67.38,192978.0,60.9207,61.3575,60.7933,61.3211,192978.0
2015-09-30 09:55:00,67.38,67.4,67.17,67.19,18266.0,61.3211,61.3393,61.13,61.1482,18266.0
2015-09-30 10:00:00,67.17,67.25,67.14,67.17,11962.0,61.13,61.2028,61.1027,61.13,11962.0
2015-09-30 10:05:00,67.15,67.54,67.11,67.52,13056.0,61.1118,61.4667,61.0754,61.4485,13056.0
2015-09-30 10:10:00,67.52,67.52,67.3,67.3,23430.0,61.4485,61.4485,61.2483,61.2483,23430.0
2015-09-30 10:15:00,67.29,67.29,67.08,67.08,18859.0,61.2392,61.2392,61.0481,61.0481,18859.0
2015-09-30 10:20:00,67.1,67.18,66.99,67.05,20639.0,61.0663,61.1391,60.9662,61.0208,20639.0
2015-09-30 10:25:00,67.08,67.11,66.92,67.06,42724.0,61.0481,61.0754,60.9025,61.0299,42724.0
2015-09-30 10:30:00,67.06,67.08,66.94,66.98,17123.0,61.0299,61.0481,60.9207,60.9571,17123.0
2015-09-30 10:35:00,66.99,67.16,66.96,67.14,17293.0,60.9662,61.1209,60.9389,61.1027,17293.0
2015-09-30 10:40:00,67.13,67.14,67.04,67.07,7450.0,61.0936,61.1027,61.0117,61.039,7450.0
2015-09-30 10:45:00,67.09,67.12,67.0,67.01,8642.0,61.0572,61.0845,60.9753,60.9844,8642.0
2015-09-30 10:50:00,67.04,67.06,66.95,66.97,13238.0,61.0117,61.0299,60.9298,60.948,13238.0
2015-09-30 10:55:00,67.0,67.0,66.85,66.91,9029.0,60.9753,60.9753,60.8388,60.8934,9029.0
2015-09-30 11:00:00,66.89,66.92,66.77,66.91,14232.0,60.8752,60.9025,60.766,60.8934,14232.0
2015-09-30 11:05:00,66.92,67.0,66.89,67.0,13389.0,60.9025,60.9753,60.8752,60.9753,13389.0
2015-09-30 11:10:00,67.02,67.15,67.02,67.05,148776.0,60.9935,61.1118,60.9935,61.0208,148776.0
2015-09-30 11:15:00,67.04,67.07,66.93,67.06,24740.0,61.0117,61.039,60.9116,61.0299,24740.0
2015-09-30 11:20:00,67.05,67.08,66.92,66.95,9600.0,61.0208,61.0481,60.9025,60.9298,9600.0
2015-09-30 11:25:00,66.97,67.04,66.95,67.02,120150.0,60.948,61.0117,60.9298,60.9935,120150.0
2015-09-30 11:30:00,67.01,67.03,66.93,66.97,12288.0,60.9844,61.0026,60.9116,60.948,12288.0
2015-09-30 11:35:00,67.0,67.0,66.83,66.85,10500.0,60.9753,60.9753,60.8206,60.8388,10500.0
2015-09-30 11:40:00,66.89,66.9,66.66,66.66,15900.0,60.8752,60.8843,60.6659,60.6659,15900.0
2015-09-30 11:45:00,66.71,66.79,66.7,66.77,17472.0,60.7114,60.7842,60.7023,60.766,17472.0
2015-09-30 11:50:00,66.78,66.81,66.72,66.78,13250.0,60.7751,60.8024,60.7205,60.7751,13250.0
2015-09-30 11:55:00,66.78,66.79,66.71,66.78,7326.0,60.7751,60.7842,60.7114,60.7751,7326.0
2015-09-30 12:00:00,66.79,66.89,66.79,66.85,6450.0,60.7842,60.8752,60.7842,60.8388,6450.0
2015-09-30 12:05:00,66.85,66.86,66.72,66.75,9000.0,60.8388,60.8479,60.7205,60.7478,9000.0
2015-09-30 12:10:00,66.73,66.74,66.69,66.72,5780.0,60.7296,60.7387,60.6932,60.7205,5780.0
2015-09-30 12:15:00,66.7,66.79,66.68,66.78,9000.0,60.7023,60.7842,60.6841,60.7751,9000.0
2015-09-30 12:20:00,66.78,66.81,66.71,66.72,3814.0,60.7751,60.8024,60.7114,60.7205,3814.0
2015-09-30 12:25:00,66.73,66.84,66.73,66.82,5050.0,60.7296,60.8297,60.7296,60.8115,5050.0
2015-09-30 12:30:00,66.81,66.9,66.75,66.9,11483.0,60.8024,60.8843,60.7478,60.8843,11483.0
2015-09-30 12:35:00,66.91,67.01,66.91,66.98,18095.0,60.8934,60.9844,60.8934,60.9571,18095.0
2015-09-30 12:40:00,66.97,67.09,66.96,67.04,38950.0,60.948,61.0572,60.9389,61.0117,38950.0
2015-09-30 12:45:00,67.05,67.05,66.92,66.95,32751.0,61.0208,61.0208,60.9025,60.9298,32751.0
2015-09-30 12:50:00,66.96,67.01,66.95,66.99,20139.0,60.9389,60.9844,60.9298,60.9662,20139.0
2015-09-30 12:55:00,66.99,67.07,66.99,67.07,19819.0,60.9662,61.039,60.9662,61.039,19819.0
2015-09-30 13:00:00,67.07,67.18,67.07,67.17,19882.0,61.039,61.1391,61.039,61.13,19882.0
2015-09-30 13:05:00,67.19,67.29,67.18,67.24,19904.0,61.1482,61.2392,61.1391,61.1937,19904.0
2015-09-30 13:10:00,67.24,67.27,67.21,67.23,16060.0,61.1937,61.221,61.1664,61.1846,16060.0
2015-09-30 13:15:00,67.23,67.38,67.23,67.38,25088.0,61.1846,61.3211,61.1846,61.3211,25088.0
2015-09-30 13:20:00,67.37,67.38,67.16,67.21,116968.0,61.312,61.3211,61.1209,61.1664,116968.0
2015-09-30 13:25:00,67.21,67.33,67.21,67.33,16948.0,61.1664,61.2756,61.1664,61.2756,16948.0
2015-09-30 13:30:00,67.32,67.38,67.26,67.32,20683.0,61.2665,61.3211,61.2119,61.2665,20683.0
2015-09-30 13:35:00,67.35,67.51,67.34,67.49,32317.0,61.2938,61.4394,61.2847,61.4212,32317.0
2015-09-30 13:40:00,67.5,67.73,67.5,67.73,35391.0,61.4303,61.6397,61.4303,61.6397,35391.0
2015-09-30 13:45:00,67.73,67.76,67.7,67.72,17365.0,61.6397,61.667,61.6124,61.6306,17365.0
2015-09-30 13:50:00,67.74,67.86,67.71,67.84,16738.0,61.6488,61.758,61.6215,61.7398,16738.0
2015-09-30 13:55:00,67.85,67.93,67.8,67.8,21315.0,61.7489,61.8217,61.7034,61.7034,21315.0
2015-09-30 14:00:00,67.8,67.82,67.75,67.8,18727.0,61.7034,61.7216,61.6579,61.7034,18727.0
2015-09-30 14:05:00,67.8,67.84,67.78,67.78,12545.0,61.7034,61.7398,61.6852,61.6852,12545.0
2015-09-30 14:10:00,67.76,67.77,67.64,67.69,13925.0,61.667,61.6761,61.5578,61.6033,13925.0
2015-09-30 14:15:00,67.7,67.74,67.6,67.65,51741.0,61.6124,61.6488,61.5214,61.5669,51741.0
2015-09-30 14:20:00,67.65,67.71,67.63,67.71,10377.0,61.5669,61.6215,61.5487,61.6215,10377.0
2015-09-30 14:25:00,67.71,67.72,67.66,67.7,8792.0,61.6215,61.6306,61.576,61.6124,8792.0
2015-09-30 14:30:00,67.7,67.78,67.57,67.58,31230.0,61.6124,61.6852,61.494,61.5031,31230.0
2015-09-30 14:35:00,67.57,67.6,67.53,67.55,61901.0,61.494,61.5214,61.4576,61.4758,61901.0
2015-09-30 14:40:00,67.53,67.65,67.51,67.63,19101.0,61.4576,61.5669,61.4394,61.5487,19101.0
2015-09-30 14:45:00,67.63,67.68,67.57,67.66,15501.0,61.5487,61.5942,61.494,61.576,15501.0
2015-09-30 14:50:00,67.65,67.67,67.54,67.59,13729.0,61.5669,61.5851,61.4667,61.5123,13729.0
2015-09-30 14:55:00,67.59,67.7,67.57,67.68,15156.0,61.5123,61.6124,61.494,61.5942,15156.0
2015-09-30 15:00:00,67.69,67.73,67.52,67.53,18215.0,61.6033,61.6397,61.4485,61.4576,18215.0
2015-09-30 15:05:00,67.54,67.58,67.49,67.54,19581.0,61.4667,61.5031,61.4212,61.4667,19581.0
2015-09-30 15:10:00,67.55,67.61,67.51,67.59,24597.0,61.4758,61.5305,61.4394,61.5123,24597.0
2015-09-30 15:15:00,67.58,67.69,67.55,67.68,78842.0,61.5031,61.6033,61.4758,61.5942,78842.0
2015-09-30 15:20:00,67.67,67.79,67.66,67.75,42636.0,61.5851,61.6943,61.576,61.6579,42636.0
2015-09-30 15:25:00,67.74,68.06,67.74,68.05,81910.0,61.6488,61.94,61.6488,61.9309,81910.0
2015-09-30 15:30:00,68.05,68.36,68.04,68.35,129606.0,61.9309,62.213,61.9218,62.2039,129606.0
2015-09-30 15:35:00,68.36,68.37,68.13,68.16,143349.0,62.213,62.2221,62.0037,62.031,143349.0
2015-09-30 15:40:00,68.18,68.24,68.15,68.2,35362.0,62.0492,62.1038,62.0219,62.0674,35362.0
2015-09-30 15:45:00,68.19,68.21,68.06,68.18,55808.0,62.0583,62.0765,61.94,62.0492,55808.0
2015-09-30 15:50:00,68.17,68.23,68.15,68.23,93933.0,62.0401,62.0947,62.0219,62.0947,93933.0
2015-09-30 15:55:00,68.22,68.31,68.19,68.21,257343.0,62.0856,62.1675,62.0583,62.0765,257343.0
2015-10-01 09:30:00,68.39,68.98,68.25,68.75,69539.0,62.2403,62.7773,62.1129,62.5679,69539.0
2015-10-01 09:35:00,68.7,68.86,68.63,68.81,41923.0,62.5224,62.6681,62.4587,62.6225,41923.0
2015-10-01 09:40:00,68.8,68.92,68.7,68.81,49584.0,62.6134,62.7227,62.5224,62.6225,49584.0
2015-10-01 09:45:00,68.79,69.36,68.76,69.3,69216.0,62.6043,63.1231,62.577,63.0685,69216.0
2015-10-01 09:50:00,69.31,69.43,69.23,69.33,36496.0,63.0776,63.1868,63.0048,63.0958,36496.0
2015-10-01 09:55:00,69.33,69.52,68.94,69.03,45660.0,63.0958,63.2687,62.7409,62.8228,45660.0
2015-10-01 10:00:00,68.97,69.45,68.76,69.4,105830.0,62.7682,63.205,62.577,63.1595,105830.0
2015-10-01 10:05:00,69.4,69.45,69.23,69.38,53088.0,63.1595,63.205,63.0048,63.1413,53088.0
2015-10-01 10:10:00,69.37,69.52,69.33,69.44,58000.0,63.1322,63.2687,63.0958,63.1959,58000.0
2015-10-01 10:15:00,69.44,69.71,69.44,69.6,29733.0,63.1959,63.4416,63.1959,63.3415,29733.0
2015-10-01 10:20:00,69.61,69.72,69.57,69.6,21678.0,63.3506,63.4507,63.3142,63.3415,21678.0
2015-10-01 10:25:00,69.62,69.84,69.47,69.78,23133.0,63.3597,63.5599,63.2232,63.5053,23133.0
2015-10-01 10:30:00,69.78,69.85,69.64,69.68,117305.0,63.5053,63.569,63.3779,63.4143,117305.0
2015-10-01 10:35:00,69.72,69.97,69.7,69.97,31133.0,63.4507,63.6782,63.4325,63.6782,31133.0
2015-10-01 10:40:00,69.95,70.16,69.77,69.77,48025.0,63.66,63.8512,63.4962,63.4962,48025.0
2015-10-01 10:45:00,69.75,69.95,69.65,69.87,25206.0,63.478,63.66,63.387,63.5872,25206.0
2015-10-01 10:50:00,69.86,69.93,69.76,69.78,18153.0,63.5781,63.6418,63.4871,63.5053,18153.0
2015-10-01 10:55:00,69.78,69.82,69.7,69.72,43281.0,63.5053,63.5417,63.4325,63.4507,43281.0
2015-10-01 11:00:00,69.7,69.8,69.68,69.68,36485.0,63.4325,63.5235,63.4143,63.4143,36485.0
2015-10-01 11:05:00,69.69,69.75,69.49,69.58,19711.0,63.4234,63.478,63.2414,63.3233,19711.0
2015-10-01 11:10:00,69.56,69.65,69.46,69.47,15822.0,63.3051,63.387,63.2141,63.2232,15822.0
2015-10-01 11:15:00,69.49,69.57,69.36,69.43,13366.0,63.2414,63.3142,63.1231,63.1868,13366.0
2015-10-01 11:20:00,69.41,69.54,69.33,69.48,14733.0,63.1686,63.2869,63.0958,63.2323,14733.0
2015-10-01 11:25:00,69.43,69.56,69.37,69.37,22457.0,63.1868,63.3051,63.1322,63.1322,22457.0
2015-10-01 11:30:00,69.35,69.41,69.19,69.23,26595.0,63.114,63.1686,62.9684,63.0048,26595.0
2015-10-01 11:35:00,69.21,69.63,69.16,69.58,94072.0,62.9866,63.3688,62.9411,63.3233,94072.0
2015-10-01 11:40:00,69.55,69.6,69.44,69.59,25952.0,63.296,63.3415,63.1959,63.3324,25952.0
2015-10-01 11:45:00,69.59,69.62,69.42,69.62,30479.0,63.3324,63.3597,63.1777,63.3597,30479.0
2015-10-01 11:50:00,69.6,69.63,69.4,69.4,64538.0,63.3415,63.3688,63.1595,63.1595,64538.0
2015-10-01 11:55:00,69.43,69.47,69.26,69.36,46342.0,63.1868,63.2232,63.0321,63.1231,46342.0
2015-10-01 12:00:00,69.36,69.55,69.14,69.14,194206.0,63.1231,63.296,62.9229,62.9229,194206.0
2015-10-01 12:05:00,69.12,69.15,68.98,69.1,42756.0,62.9047,62.932,62.7773,62.8865,42756.0
2015-10-01 12:10:00,69.1,69.13,68.99,69.1,8888.0,62.8865,62.9138,62.7864,62.8865,8888.0
2015-10-01 12:15:00,69.09,69.11,68.99,69.03,9078.0,62.8774,62.8956,62.7864,62.8228,9078.0
2015-10-01 12:20:00,69.05,69.1,68.97,68.98,9969.0,62.841,62.8865,62.7682,62.7773,9969.0
2015-10-01 12:25:00,68.97,69.21,68.95,69.18,8390.0,62.7682,62.9866,62.75,62.9593,8390.0
2015-10-01 12:30:00,69.2,69.32,69.18,69.29,11811.0,62.9775,63.0867,62.9593,63.0594,11811.0
2015-10-01 12:35:00,69.28,69.31,69.21,69.28,11001.0,63.0503,63.0776,62.9866,63.0503,11001.0
2015-10-01 12:40:00,69.27,69.29,69.18,69.25,16387.0,63.0412,63.0594,62.9593,63.023,16387.0
2015-10-01 12:45:00,69.26,69.26,69.14,69.16,15400.0,63.0321,63.0321,62.9229,62.9411,15400.0
2015-10-01 12:50:00,69.16,69.24,69.15,69.24,11976.0,62.9411,63.0139,62.932,63.0139,11976.0
2015-10-01 12:55:00,69.25,69.32,69.25,69.29,9816.0,63.023,63.0867,63.023,63.0594,9816.0
2015-10-01 13:00:00,69.29,69.29,69.13,69.16,12293.0,63.0594,63.0594,62.9138,62.9411,12293.0
2015-10-01 13:05:00,69.18,69.26,69.16,69.25,11009.0,62.9593,63.0321,62.9411,63.023,11009.0
2015-10-01 13:10:00,69.25,69.26,69.19,69.22,15333.0,63.023,63.0321,62.9684,62.9957,15333.0
2015-10-01 13:15:00,69.21,69.43,69.2,69.36,12612.0,62.9866,63.1868,62.9775,63.1231,12612.0
2015-10-01 13:20:00,69.35,69.36,69.22,69.26,10285.0,63.114,63.1231,62.9957,63.0321,10285.0
2015-10-01 13:25:00,69.28,69.34,69.2,69.27,9930.0,63.0503,63.1049,62.9775,63.0412,9930.0
2015-10-01 13:30:00,69.27,69.36,69.25,69.34,12969.0,63.0412,63.1231,63.023,63.1049,12969.0
2015-10-01 13:35:00,69.31,69.43,69.25,69.35,13454.0,63.0776,63.1868,63.023,63.114,13454.0
2015-10-01 13:40:00,69.35,69.36,69.23,69.3,16952.0,63.114,63.1231,63.0048,63.0685,16952.0
2015-10-01 13:45:00,69.32,69.39,69.3,69.38,15401.0,63.0867,63.1504,63.0685,63.1413,15401.0
2015-10-01 13:50:00,69.37,69.45,69.3,69.41,18865.0,63.1322,63.205,63.0685,63.1686,18865.0
2015-10-01 13:55:00,69.4,69.57,69.4,69.55,12496.0,63.1595,63.3142,63.1595,63.296,12496.0
2015-10-01 14:00:00,69.54,69.54,69.41,69.41,9500.0,63.2869,63.2869,63.1686,63.1686,9500.0
2015-10-01 14:05:00,69.4,69.7,69.39,69.69,34439.0,63.1595,63.4325,63.1504,63.4234,34439.0
2015-10-01 14:10:00,69.69,69.84,69.67,69.75,26162.0,63.4234,63.5599,63.4052,63.478,26162.0
2015-10-01 14:15:00,69.76,69.87,69.73,69.8,21006.0,63.4871,63.5872,63.4598,63.5235,21006.0
2015-10-01 14:20:00,69.78,69.81,69.57,69.57,19802.0,63.5053,63.5326,63.3142,63.3142,19802.0
2015-10-01 14:25:00,69.55,69.65,69.51,69.65,23319.0,63.296,63.387,63.2596,63.387,23319.0
2015-10-01 14:30:00,69.68,69.83,69.67,69.71,25736.0,63.4143,63.5508,63.4052,63.4416,25736.0
2015-10-01 14:35:00,69.69,69.77,69.67,69.77,70586.0,63.4234,63.4962,63.4052,63.4962,70586.0
2015-10-01 14:40:00,69.78,69.82,69.63,69.63,14663.0,63.5053,63.5417,63.3688,63.3688,14663.0
2015-10-01 14:45:00,69.65,69.74,69.55,69.62,21021.0,63.387,63.4689,63.296,63.3597,21021.0
2015-10-01 14:50:00,69.61,69.87,69.58,69.87,21244.0,63.3506,63.5872,63.3233,63.5872,21244.0
2015-10-01 14:55:00,69.88,70.04,69.86,69.91,30429.0,63.5963,63.7419,63.5781,63.6236,30429.0
2015-10-01 15:00:00,69.92,70.03,69.9,69.92,29625.0,63.6327,63.7328,63.6145,63.6327,29625.0
2015-10-01 15:05:00,69.91,69.98,69.86,69.87,29256.0,63.6236,63.6873,63.5781,63.5872,29256.0
2015-10-01 15:10:00,69.88,70.03,69.84,70.0,23800.0,63.5963,63.7328,63.5599,63.7055,23800.0
2015-10-01 15:15:00,70.0,70.03,69.86,69.88,26693.0,63.7055,63.7328,63.5781,63.5963,26693.0
2015-10-01 15:20:00,69.87,69.9,69.78,69.82,23171.0,63.5872,63.6145,63.5053,63.5417,23171.0
2015-10-01 15:25:00,69.83,69.89,69.74,69.76,26123.0,63.5508,63.6054,63.4689,63.4871,26123.0
2015-10-01 15:30:00,69.77,69.88,69.73,69.86,32511.0,63.4962,63.5963,63.4598,63.5781,32511.0
2015-10-01 15:35:00,69.86,69.86,69.64,69.67,50843.0,63.5781,63.5781,63.3779,63.4052,50843.0
2015-10-01 15:40:00,69.67,69.71,69.62,69.67,50292.0,63.4052,63.4416,63.3597,63.4052,50292.0
2015-10-01 15:45:00,69.68,69.84,69.68,69.82,46188.0,63.4143,63.5599,63.4143,63.5417,46188.0
2015-10-01 15:50:00,69.83,69.93,69.81,69.91,75912.0,63.5508,63.6418,63.5326,63.6236,75912.0
2015-10-01 15:55:00,69.92,70.16,69.92,70.12,235382.0,63.6327,63.8512,63.6327,63.8148,235382.0
2015-10-02 09:30:00,69.1,70.05,69.06,69.2,120500.0,62.8865,63.751,62.8501,62.9775,120500.0
2015-10-02 09:35:00,69.31,69.63,69.01,69.49,99887.0,63.0776,63.3688,62.8046,63.2414,99887.0
2015-10-02 09:40:00,69.45,69.78,69.38,69.62,23834.0,63.205,63.5053,63.1413,63.3597,23834.0
2015-10-02 09:45:00,69.62,69.67,69.39,69.39,22976.0,63.3597,63.4052,63.1504,63.1504,22976.0
2015-10-02 09:50:00,69.39,69.43,69.14,69.2,75892.0,63.1504,63.1868,62.9229,62.9775,75892.0
2015-10-02 09:55:00,69.23,69.31,69.04,69.08,24760.0,63.0048,63.0776,62.8319,62.8683,24760.0
2015-10-02 10:00:00,69.01,69.13,68.84,68.9,37613.0,62.8046,62.9138,62.6498,62.7045,37613.0
2015-10-02 10:05:00,68.9,69.11,68.84,69.06,43095.0,62.7045,62.8956,62.6498,62.8501,43095.0
2015-10-02 10:10:00,69.09,69.15,68.99,69.1,21204.0,62.8774,62.932,62.7864,62.8865,21204.0
2015-10-02 10:15:00,69.1,69.31,68.97,69.0,24117.0,62.8865,63.0776,62.7682,62.7955,24117.0
2015-10-02 10:20:00,69.03,69.18,69.0,69.04,15566.0,62.8228,62.9593,62.7955,62.8319,15566.0
2015-10-02 10:25:00,69.01,69.11,68.89,69.05,50903.0,62.8046,62.8956,62.6954,62.841,50903.0
2015-10-02 10:30:00,69.06,69.15,69.01,69.14,29220.0,62.8501,62.932,62.8046,62.9229,29220.0
2015-10-02 10:35:00,69.15,69.22,69.1,69.15,18000.0,62.932,62.9957,62.8865,62.932,18000.0
2015-10-02 10:40:00,69.16,69.31,69.16,69.24,18322.0,62.9411,63.0776,62.9411,63.0139,18322.0
2015-10-02 10:45:00,69.24,69.44,69.17,69.44,27147.0,63.0139,63.1959,62.9502,63.1959,27147.0
2015-10-02 10:50:00,69.44,69.46,69.34,69.35,22337.0,63.1959,63.2141,63.1049,63.114,22337.0
2015-10-02 10:55:00,69.35,69.44,69.32,69.36,16873.0,63.114,63.1959,63.0867,63.1231,16873.0
2015-10-02 11:00:00,69.37,69.44,69.3,69.4,21340.0,63.1322,63.1959,63.0685,63.1595,21340.0
2015-10-02 11:05:00,69.4,69.63,69.4,69.6,21402.0,63.1595,63.3688,63.1595,63.3415,21402.0
2015-10-02 11:10:00,69.6,69.6,69.43,69.51,74685.0,63.3415,63.3415,63.1868,63.2596,74685.0
2015-10-02 11:15:00,69.5,69.54,69.45,69.54,27324.0,63.2505,63.2869,63.205,63.2869,27324.0
2015-10-02 11:20:00,69.51,69.55,69.46,69.47,16308.0,63.2596,63.296,63.2141,63.2232,16308.0
2015-10-02 11:25:00,69.47,69.65,69.45,69.61,24732.0,63.2232,63.387,63.205,63.3506,24732.0
2015-10-02 11:30:00,69.63,69.66,69.57,69.64,13329.0,63.3688,63.3961,63.3142,63.3779,13329.0
2015-10-02 11:35:00,69.61,69.73,69.53,69.55,20161.0,63.3506,63.4598,63.2778,63.296,20161.0
2015-10-02 11:40:00,69.53,69.56,69.45,69.5,15462.0,63.2778,63.3051,63.205,63.2505,15462.0
2015-10-02 11:45:00,69.5,69.69,69.48,69.59,11001.0,63.2505,63.4234,63.2323,63.3324,11001.0
2015-10-02 11:50:00,69.58,69.7,69.54,69.7,15502.0,63.3233,63.4325,63.2869,63.4325,15502.0
2015-10-02 11:55:00,69.7,69.74,69.62,69.69,18600.0,63.4325,63.4689,63.3597,63.4234,18600.0
2015-10-02 12:00:00,69.69,69.75,69.57,69.63,21569.0,63.4234,63.478,63.3142,63.3688,21569.0
2015-10-02 12:05:00,69.64,69.73,69.62,69.66,10075.0,63.3779,63.4598,63.3597,63.3961,10075.0
2015-10-02 12:10:00,69.66,69.81,69.65,69.78,12850.0,63.3961,63.5326,63.387,63.5053,12850.0
2015-10-02 12:15:00,69.78,69.85,69.72,69.8,11565.0,63.5053,63.569,63.4507,63.5235,11565.0
2015-10-02 12:20:00,69.8,69.9,69.71,69.74,33021.0,63.5235,63.6145,63.4416,63.4689,33021.0
2015-10-02 12:25:00,69.74,69.8,69.72,69.8,9396.0,63.4689,63.5235,63.4507,63.5235,9396.0
2015-10-02 12:30:00,69.81,70.12,69.81,69.89,17725.0,63.5326,63.8148,63.5326,63.6054,17725.0
2015-10-02 12:35:00,69.91,69.93,69.8,69.8,10376.0,63.6236,63.6418,63.5235,63.5235,10376.0
2015-10-02 12:40:00,69.79,69.89,69.77,69.86,10093.0,63.5144,63.6054,63.4962,63.5781,10093.0
2015-10-02 12:45:00,69.88,70.04,69.84,70.01,20998.0,63.5963,63.7419,63.5599,63.7146,20998.0
2015-10-02 12:50:00,70.01,70.19,69.95,70.14,16510.0,63.7146,63.8785,63.66,63.833,16510.0
2015-10-02 12:55:00,70.14,70.17,70.08,70.08,13534.0,63.833,63.8603,63.7783,63.7783,13534.0
2015-10-02 13:00:00,70.12,70.16,70.04,70.06,37810.0,63.8148,63.8512,63.7419,63.7601,37810.0
2015-10-02 13:05:00,70.09,70.26,70.08,70.2,16450.0,63.7874,63.9422,63.7783,63.8876,16450.0
2015-10-02 13:10:00,70.2,70.43,70.2,70.43,18195.0,63.8876,64.0969,63.8876,64.0969,18195.0
2015-10-02 13:15:00,70.44,70.48,70.21,70.21,16132.0,64.106,64.1424,63.8967,63.8967,16132.0
2015-10-02 13:20:00,70.23,70.24,70.15,70.24,14900.0,63.9149,63.924,63.8421,63.924,14900.0
2015-10-02 13:25:00,70.25,70.37,70.22,70.31,11720.0,63.9331,64.0423,63.9058,63.9877,11720.0
2015-10-02 13:30:00,70.32,70.41,70.28,70.3,11910.0,63.9968,64.0787,63.9604,63.9786,11910.0
2015-10-02 13:35:00,70.29,70.29,70.11,70.12,13013.0,63.9695,63.9695,63.8057,63.8148,13013.0
2015-10-02 13:40:00,70.13,70.2,70.06,70.17,10229.0,63.8239,63.8876,63.7601,63.8603,10229.0
2015-10-02 13:45:00,70.17,70.35,70.16,70.3,9500.0,63.8603,64.0241,63.8512,63.9786,9500.0
2015-10-02 13:50:00,70.31,70.33,70.14,70.15,8433.0,63.9877,64.0059,63.833,63.8421,8433.0
2015-10-02 13:55:00,70.15,70.22,70.06,70.11,10300.0,63.8421,63.9058,63.7601,63.8057,10300.0
2015-10-02 14:00:00,70.09,70.12,70.07,70.11,7900.0,63.7874,63.8148,63.7692,63.8057,7900.0
2015-10-02 14:05:00,70.13,70.24,70.11,70.23,9800.0,63.8239,63.924,63.8057,63.9149,9800.0
2015-10-02 14:10:00,70.18,70.2,70.09,70.12,9537.0,63.8694,63.8876,63.7874,63.8148,9537.0
2015-10-02 14:15:00,70.11,70.16,70.1,70.16,10922.0,63.8057,63.8512,63.7965,63.8512,10922.0
2015-10-02 14:20:00,70.14,70.24,70.1,70.22,8050.0,63.833,63.924,63.7965,63.9058,8050.0
2015-10-02 14:25:00,70.22,70.3,70.22,70.26,9950.0,63.9058,63.9786,63.9058,63.9422,9950.0
2015-10-02 14:30:00,70.25,70.37,70.24,70.32,8895.0,63.9331,64.0423,63.924,63.9968,8895.0
2015-10-02 14:35:00,70.33,70.36,70.28,70.36,11874.0,64.0059,64.0332,63.9604,64.0332,11874.0
2015-10-02 14:40:00,70.37,70.38,70.24,70.34,12750.0,64.0423,64.0514,63.924,64.015,12750.0
2015-10-02 14:45:00,70.35,70.42,70.35,70.37,19968.0,64.0241,64.0878,64.0241,64.0423,19968.0
2015-10-02 14:50:00,70.37,70.43,70.3,70.35,17391.0,64.0423,64.0969,63.9786,64.0241,17391.0
2015-10-02 14:55:00,70.37,70.42,70.23,70.23,21871.0,64.0423,64.0878,63.9149,63.9149,21871.0
2015-10-02 15:00:00,70.24,70.37,70.18,70.37,20368.0,63.924,64.0423,63.8694,64.0423,20368.0
2015-10-02 15:05:00,70.39,70.62,70.37,70.61,34669.0,64.0605,64.2698,64.0423,64.2607,34669.0
2015-10-02 15:10:00,70.6,70.9,70.58,70.87,50844.0,64.2516,64.5246,64.2334,64.4973,50844.0
2015-10-02 15:15:00,70.88,71.08,70.88,71.08,58906.0,64.5064,64.6884,64.5064,64.6884,58906.0
2015-10-02 15:20:00,71.07,71.14,71.06,71.13,47946.0,64.6793,64.743,64.6702,64.7339,47946.0
2015-10-02 15:25:00,71.12,71.33,71.1,71.32,83593.0,64.7248,64.9159,64.7066,64.9068,83593.0
2015-10-02 15:30:00,71.32,71.35,71.17,71.23,54012.0,64.9068,64.9341,64.7703,64.8249,54012.0
2015-10-02 15:35:00,71.23,71.3,71.15,71.25,54577.0,64.8249,64.8886,64.7521,64.8431,54577.0
2015-10-02 15:40:00,71.25,71.34,71.2,71.28,51163.0,64.8431,64.925,64.7976,64.8704,51163.0
2015-10-02 15:45:00,71.28,71.43,71.28,71.43,48842.0,64.8704,65.007,64.8704,65.007,48842.0
2015-10-02 15:50:00,71.43,71.49,71.35,71.37,103441.0,65.007,65.0616,64.9341,64.9523,103441.0
2015-10-02 15:55:00,71.37,71.47,71.31,71.46,174415.0,64.9523,65.0434,64.8977,65.0343,174415.0
2015-10-05 09:30:00,71.81,72.0,70.6,71.9,58268.0,65.3528,65.5257,64.2516,65.4347,58268.0
2015-10-05 09:35:00,71.9,71.99,71.77,71.94,69666.0,65.4347,65.5166,65.3164,65.4711,69666.0
2015-10-05 09:40:00,71.94,71.99,71.83,71.96,30072.0,65.4711,65.5166,65.371,65.4893,30072.0
2015-10-05 09:45:00,71.92,72.15,71.85,72.15,53141.0,65.4529,65.6622,65.3892,65.6622,53141.0
2015-10-05 09:50:00,72.14,72.24,72.1,72.17,43686.0,65.6531,65.7441,65.6167,65.6804,43686.0
2015-10-05 09:55:00,72.16,72.3,72.15,72.3,32199.0,65.6713,65.7987,65.6622,65.7987,32199.0
2015-10-05 10:00:00,72.3,72.3,72.02,72.09,22062.0,65.7987,65.7987,65.5439,65.6076,22062.0
2015-10-05 10:05:00,72.1,72.27,72.0,72.2,33366.0,65.6167,65.7714,65.5257,65.7077,33366.0
2015-10-05 10:10:00,72.2,72.24,72.08,72.22,14233.0,65.7077,65.7441,65.5985,65.7259,14233.0
2015-10-05 10:15:00,72.23,72.26,71.92,71.92,26332.0,65.735,65.7623,65.4529,65.4529,26332.0
2015-10-05 10:20:00,71.93,72.18,71.92,72.12,16726.0,65.462,65.6895,65.4529,65.6349,16726.0
2015-10-05 10:25:00,72.12,72.26,72.05,72.05,18953.0,65.6349,65.7623,65.5712,65.5712,18953.0
2015-10-05 10:30:00,72.05,72.06,71.88,71.88,11296.0,65.5712,65.5803,65.4165,65.4165,11296.0
2015-10-05 10:35:00,71.89,71.99,71.86,71.9,9650.0,65.4256,65.5166,65.3983,65.4347,9650.0
2015-10-05 10:40:00,71.87,71.9,71.71,71.86,22225.0,65.4074,65.4347,65.2618,65.3983,22225.0
2015-10-05 10:45:00,71.86,72.11,71.86,72.1,14756.0,65.3983,65.6258,65.3983,65.6167,14756.0
2015-10-05 10:50:00,72.1,72.3,72.08,72.24,13900.0,65.6167,65.7987,65.5985,65.7441,13900.0
2015-10-05 10:55:00,72.25,72.34,72.23,72.28,9748.0,65.7532,65.8351,65.735,65.7805,9748.0
2015-10-05 11:00:00,72.28,72.41,72.27,72.36,10594.0,65.7805,65.8988,65.7714,65.8533,10594.0
2015-10-05 11:05:00,72.39,72.46,72.39,72.43,19538.0,65.8806,65.9443,65.8806,65.917,19538.0
2015-10-05 11:10:00,72.44,72.53,72.44,72.44,22385.0,65.9261,66.008,65.9261,65.9261,22385.0
2015-10-05 11:15:00,72.44,72.44,72.3,72.36,11948.0,65.9261,65.9261,65.7987,65.8533,11948.0
2015-10-05 11:20:00,72.37,72.42,72.29,72.39,11094.0,65.8624,65.9079,65.7896,65.8806,11094.0
2015-10-05 11:25:00,72.38,72.41,72.27,72.31,8924.0,65.8715,65.8988,65.7714,65.8078,8924.0
2015-10-05 11:30:00,72.3,72.4,72.29,72.31,17366.0,65.7987,65.8897,65.7896,65.8078,17366.0
2015-10-05 11:35:00,72.3,72.3,72.07,72.07,11169.0,65.7987,65.7987,65.5894,65.5894,11169.0
2015-10-05 11:40:00,72.05,72.15,72.0,72.07,9069.0,65.5712,65.6622,65.5257,65.5894,9069.0
2015-10-05 11:45:00,72.07,72.21,72.07,72.2,6400.0,65.5894,65.7168,65.5894,65.7077,6400.0
2015-10-05 11:50:00,72.18,72.24,72.16,72.2,7417.0,65.6895,65.7441,65.6713,65.7077,7417.0
2015-10-05 11:55:00,72.21,72.29,72.18,72.24,10313.0,65.7168,65.7896,65.6895,65.7441,10313.0
2015-10-05 12:00:00,72.22,72.24,72.17,72.24,7300.0,65.7259,65.7441,65.6804,65.7441,7300.0
2015-10-05 12:05:00,72.25,72.25,72.09,72.16,55089.0,65.7532,65.7532,65.6076,65.6713,55089.0
2015-10-05 12:10:00,72.14,72.16,72.0,72.14,21850.0,65.6531,65.6713,65.5257,65.6531,21850.0
2015-10-05 12:15:00,72.13,72.17,72.04,72.05,17893.0,65.644,65.6804,65.5621,65.5712,17893.0
2015-10-05 12:20:00,72.06,72.06,71.98,71.98,7447.0,65.5803,65.5803,65.5075,65.5075,7447.0
2015-10-05 12:25:00,71.97,72.05,71.97,72.04,41205.0,65.4984,65.5712,65.4984,65.5621,41205.0
2015-10-05 12:30:00,72.04,72.11,72.03,72.1,5350.0,65.5621,65.6258,65.553,65.6167,5350.0
2015-10-05 12:35:00,72.12,72.12,72.03,72.07,6600.0,65.6349,65.6349,65.553,65.5894,6600.0
2015-10-05 12:40:00,72.07,72.14,72.06,72.09,6300.0,65.5894,65.6531,65.5803,65.6076,6300.0
2015-10-05 12:45:00,72.11,72.15,72.07,72.12,10470.0,65.6258,65.6622,65.5894,65.6349,10470.0
2015-10-05 12:50:00,72.15,72.15,71.98,72.03,10337.0,65.6622,65.6622,65.5075,65.553,10337.0
2015-10-05 12:55:00,71.99,72.06,71.93,72.06,17155.0,65.5166,65.5803,65.462,65.5803,17155.0
2015-10-05 13:00:00,72.07,72.12,72.01,72.08,9709.0,65.5894,65.6349,65.5348,65.5985,9709.0
2015-10-05 13:05:00,72.05,72.1,72.04,72.05,9650.0,65.5712,65.6167,65.5621,65.5712,9650.0
2015-10-05 13:10:00,72.03,72.19,72.03,72.19,10311.0,65.553,65.6986,65.553,65.6986,10311.0
2015-10-05 13:15:00,72.17,72.36,72.17,72.36,11442.0,65.6804,65.8533,65.6804,65.8533,11442.0
2015-10-05 13:20:00,72.37,72.38,72.26,72.31,13965.0,65.8624,65.8715,65.7623,65.8078,13965.0
2015-10-05 13:25:00,72.32,72.42,72.31,72.37,12825.0,65.8169,65.9079,65.8078,65.8624,12825.0
2015-10-05 13:30:00,72.38,72.44,72.32,72.32,10178.0,65.8715,65.9261,65.8169,65.8169,10178.0
2015-10-05 13:35:00,72.33,72.38,72.3,72.33,12690.0,65.826,65.8715,65.7987,65.826,12690.0
2015-10-05 13:40:00,72.34,72.4,72.31,72.33,9655.0,65.8351,65.8897,65.8078,65.826,9655.0
2015-10-05 13:45:00,72.36,72.47,72.36,72.45,4809.0,65.8533,65.9534,65.8533,65.9352,4809.0
2015-10-05 13:50:00,72.47,72.47,72.38,72.43,16772.0,65.9534,65.9534,65.8715,65.917,16772.0
2015-10-05 13:55:00,72.45,72.52,72.44,72.46,7000.0,65.9352,65.9989,65.9261,65.9443,7000.0
2015-10-05 14:00:00,72.49,72.53,72.45,72.51,9350.0,65.9716,66.008,65.9352,65.9898,9350.0
2015-10-05 14:05:00,72.52,72.55,72.46,72.53,6400.0,65.9989,66.0262,65.9443,66.008,6400.0
2015-10-05 14:10:00,72.54,72.6,72.53,72.54,22302.0,66.0171,66.0717,66.008,66.0171,22302.0
2015-10-05 14:15:00,72.54,72.66,72.53,72.66,10562.0,66.0171,66.1264,66.008,66.1264,10562.0
2015-10-05 14:20:00,72.67,72.76,72.67,72.7,14748.0,66.1355,66.2174,66.1355,66.1628,14748.0
2015-10-05 14:25:00,72.72,72.78,72.69,72.71,16180.0,66.181,66.2356,66.1537,66.1719,16180.0
2015-10-05 14:30:00,72.72,72.78,72.69,72.69,19996.0,66.181,66.2356,66.1537,66.1537,19996.0
2015-10-05 14:35:00,72.68,72.76,72.67,72.74,10420.0,66.1446,66.2174,66.1355,66.1992,10420.0
2015-10-05 14:40:00,72.74,72.82,72.7,72.7,12455.0,66.1992,66.272,66.1628,66.1628,12455.0
2015-10-05 14:45:00,72.71,72.72,72.65,72.65,9200.0,66.1719,66.181,66.1173,66.1173,9200.0
2015-10-05 14:50:00,72.65,72.71,72.6,72.61,25433.0,66.1173,66.1719,66.0717,66.0808,25433.0
2015-10-05 14:55:00,72.62,72.73,72.6,72.69,18443.0,66.0899,66.1901,66.0717,66.1537,18443.0
2015-10-05 15:00:00,72.68,72.87,72.68,72.86,33108.0,66.1446,66.3175,66.1446,66.3084,33108.0
2015-10-05 15:05:00,72.87,72.91,72.85,72.86,15200.0,66.3175,66.3539,66.2993,66.3084,15200.0
2015-10-05 15:10:00,72.87,72.9,72.77,72.85,34416.0,66.3175,66.3448,66.2265,66.2993,34416.0
2015-10-05 15:15:00,72.86,72.88,72.79,72.8,16822.0,66.3084,66.3266,66.2447,66.2538,16822.0
2015-10-05 15:20:00,72.8,72.85,72.77,72.78,21378.0,66.2538,66.2993,66.2265,66.2356,21378.0
2015-10-05 15:25:00,72.79,72.8,72.71,72.73,52388.0,66.2447,66.2538,66.1719,66.1901,52388.0
2015-10-05 15:30:00,72.72,72.8,72.71,72.76,24289.0,66.181,66.2538,66.1719,66.2174,24289.0
2015-10-05 15:35:00,72.77,72.8,72.66,72.69,28407.0,66.2265,66.2538,66.1264,66.1537,28407.0
2015-10-05 15:40:00,72.68,72.7,72.59,72.65,34001.0,66.1446,66.1628,66.0626,66.1173,34001.0
2015-10-05 15:45:00,72.65,72.7,72.61,72.65,62660.0,66.1173,66.1628,66.0808,66.1173,62660.0
2015-10-05 15:50:00,72.66,72.73,72.66,72.69,48580.0,66.1264,66.1901,66.1264,66.1537,48580.0
2015-10-05 15:55:00,72.7,72.77,72.68,72.74,112063.0,66.1628,66.2265,66.1446,66.1992,112063.0
2015-10-06 09:30:00,72.35,72.66,72.28,72.45,40081.0,65.8442,66.1264,65.7805,65.9352,40081.0
2015-10-06 09:35:00,72.5,72.57,72.29,72.52,14284.0,65.9807,66.0444,65.7896,65.9989,14284.0
2015-10-06 09:40:00,72.54,72.57,72.22,72.35,26510.0,66.0171,66.0444,65.7259,65.8442,26510.0
2015-10-06 09:45:00,72.36,72.54,72.28,72.48,26541.0,65.8533,66.0171,65.7805,65.9625,26541.0
2015-10-06 09:50:00,72.5,72.55,72.3,72.38,39664.0,65.9807,66.0262,65.7987,65.8715,39664.0
2015-10-06 09:55:00,72.34,72.43,72.27,72.39,22623.0,65.8351,65.917,65.7714,65.8806,22623.0
2015-10-06 10:00:00,72.42,72.46,72.32,72.41,24629.0,65.9079,65.9443,65.8169,65.8988,24629.0
2015-10-06 10:05:00,72.41,72.46,72.37,72.42,36211.0,65.8988,65.9443,65.8624,65.9079,36211.0
2015-10-06 10:10:00,72.41,72.45,72.33,72.39,11126.0,65.8988,65.9352,65.826,65.8806,11126.0
2015-10-06 10:15:00,72.36,72.36,72.1,72.2,45612.0,65.8533,65.8533,65.6167,65.7077,45612.0
2015-10-06 10:20:00,72.2,72.4,72.16,72.4,15951.0,65.7077,65.8897,65.6713,65.8897,15951.0
2015-10-06 10:25:00,72.34,72.45,72.24,72.34,24740.0,65.8351,65.9352,65.7441,65.8351,24740.0
2015-10-06 10:30:00,72.37,72.51,72.31,72.48,52107.0,65.8624,65.9898,65.8078,65.9625,52107.0
2015-10-06 10:35:00,72.46,72.49,72.36,72.43,13032.0,65.9443,65.9716,65.8533,65.917,13032.0
2015-10-06 10:40:00,72.41,72.46,72.36,72.42,11790.0,65.8988,65.9443,65.8533,65.9079,11790.0
2015-10-06 10:45:00,72.4,72.43,72.26,72.29,10579.0,65.8897,65.917,65.7623,65.7896,10579.0
2015-10-06 10:50:00,72.28,72.44,72.19,72.41,29506.0,65.7805,65.9261,65.6986,65.8988,29506.0
2015-10-06 10:55:00,72.39,72.42,72.36,72.42,5750.0,65.8806,65.9079,65.8533,65.9079,5750.0
2015-10-06 11:00:00,72.42,72.44,72.37,72.4,13818.0,65.9079,65.9261,65.8624,65.8897,13818.0
2015-10-06 11:05:00,72.39,72.63,72.35,72.63,64422.0,65.8806,66.099,65.8442,66.099,64422.0
2015-10-06 11:10:00,72.61,72.65,72.52,72.56,12900.0,66.0808,66.1173,65.9989,66.0353,12900.0
2015-10-06 11:15:00,72.55,72.82,72.5,72.77,8883.0,66.0262,66.272,65.9807,66.2265,8883.0
2015-10-06 11:20:00,72.77,72.91,72.77,72.85,10910.0,66.2265,66.3539,66.2265,66.2993,10910.0
2015-10-06 11:25:00,72.84,72.96,72.84,72.91,29853.0,66.2902,66.3994,66.2902,66.3539,29853.0
2015-10-06 11:30:00,72.92,72.92,72.85,72.9,69645.0,66.363,66.363,66.2993,66.3448,69645.0
2015-10-06 11:35:00,72.91,72.93,72.83,72.83,49094.0,66.3539,66.3721,66.2811,66.2811,49094.0
2015-10-06 11:40:00,72.84,72.84,72.53,72.53,14820.0,66.2902,66.2902,66.008,66.008,14820.0
2015-10-06 11:45:00,72.53,72.55,72.49,72.49,28989.0,66.008,66.0262,65.9716,65.9716,28989.0
2015-10-06 11:50:00,72.49,72.5,72.24,72.36,102293.0,65.9716,65.9807,65.7441,65.8533,102293.0
2015-10-06 11:55:00,72.33,72.34,72.15,72.2,14077.0,65.826,65.8351,65.6622,65.7077,14077.0
2015-10-06 12:00:00,72.18,72.27,72.15,72.25,63100.0,65.6895,65.7714,65.6622,65.7532,63100.0
2015-10-06 12:05:00,72.25,72.31,72.25,72.31,8591.0,65.7532,65.8078,65.7532,65.8078,8591.0
2015-10-06 12:10:00,72.32,72.32,72.24,72.27,28137.0,65.8169,65.8169,65.7441,65.7714,28137.0
2015-10-06 12:15:00,72.29,72.3,72.23,72.26,34224.0,65.7896,65.7987,65.735,65.7623,34224.0
2015-10-06 12:20:00,72.27,72.29,72.08,72.08,27732.0,65.7714,65.7896,65.5985,65.5985,27732.0
2015-10-06 12:25:00,72.08,72.08,71.93,71.93,16425.0,65.5985,65.5985,65.462,65.462,16425.0
2015-10-06 12:30:00,71.9,71.9,71.76,71.78,16465.0,65.4347,65.4347,65.3073,65.3255,16465.0
2015-10-06 12:35:00,71.76,71.84,71.76,71.81,24198.0,65.3073,65.3801,65.3073,65.3528,24198.0
2015-10-06 12:40:00,71.82,71.82,71.76,71.8,7740.0,65.3619,65.3619,65.3073,65.3437,7740.0
2015-10-06 12:45:00,71.82,71.87,71.82,71.84,12252.0,65.3619,65.4074,65.3619,65.3801,12252.0
2015-10-06 12:50:00,71.82,71.88,71.82,71.88,9638.0,65.3619,65.4165,65.3619,65.4165,9638.0
2015-10-06 12:55:00,71.87,71.87,71.82,71.86,10350.0,65.4074,65.4074,65.3619,65.3983,10350.0
2015-10-06 13:00:00,71.86,71.91,71.83,71.84,14200.0,65.3983,65.4438,65.371,65.3801,14200.0
2015-10-06 13:05:00,71.83,71.86,71.79,71.84,22207.0,65.371,65.3983,65.3346,65.3801,22207.0
2015-10-06 13:10:00,71.83,71.93,71.82,71.93,26949.0,65.371,65.462,65.3619,65.462,26949.0
2015-10-06 13:15:00,71.93,71.97,71.91,71.96,11726.0,65.462,65.4984,65.4438,65.4893,11726.0
2015-10-06 13:20:00,71.96,72.02,71.96,71.99,22383.0,65.4893,65.5439,65.4893,65.5166,22383.0
2015-10-06 13:25:00,71.99,72.0,71.94,71.97,23601.0,65.5166,65.5257,65.4711,65.4984,23601.0
2015-10-06 13:30:00,71.98,71.99,71.94,71.96,27765.0,65.5075,65.5166,65.4711,65.4893,27765.0
2015-10-06 13:35:00,71.97,71.98,71.95,71.96,13380.0,65.4984,65.5075,65.4802,65.4893,13380.0
2015-10-06 13:40:00,71.95,71.95,71.83,71.86,11458.0,65.4802,65.4802,65.371,65.3983,11458.0
2015-10-06 13:45:00,71.86,71.86,71.78,71.81,6795.0,65.3983,65.3983,65.3255,65.3528,6795.0
2015-10-06 13:50:00,71.82,71.85,71.76,71.85,11900.0,65.3619,65.3892,65.3073,65.3892,11900.0
2015-10-06 13:55:00,71.82,71.84,71.79,71.82,5611.0,65.3619,65.3801,65.3346,65.3619,5611.0
2015-10-06 14:00:00,71.82,71.92,71.8,71.84,11291.0,65.3619,65.4529,65.3437,65.3801,11291.0
2015-10-06 14:05:00,71.87,71.89,71.81,71.84,19481.0,65.4074,65.4256,65.3528,65.3801,19481.0
2015-10-06 14:10:00,71.85,71.98,71.83,71.98,19220.0,65.3892,65.5075,65.371,65.5075,19220.0
2015-10-06 14:15:00,71.98,72.04,71.95,71.96,19384.0,65.5075,65.5621,65.4802,65.4893,19384.0
2015-10-06 14:20:00,71.96,71.98,71.89,71.96,12120.0,65.4893,65.5075,65.4256,65.4893,12120.0
2015-10-06 14:25:00,71.95,71.95,71.86,71.91,12975.0,65.4802,65.4802,65.3983,65.4438,12975.0
2015-10-06 14:30:00,71.95,72.04,71.92,72.03,13563.0,65.4802,65.5621,65.4529,65.553,13563.0
2015-10-06 14:35:00,72.04,72.11,72.03,72.08,8085.0,65.5621,65.6258,65.553,65.5985,8085.0
2015-10-06 14:40:00,72.1,72.11,71.97,71.97,7088.0,65.6167,65.6258,65.4984,65.4984,7088.0
2015-10-06 14:45:00,71.96,72.03,71.91,72.02,16017.0,65.4893,65.553,65.4438,65.5439,16017.0
2015-10-06 14:50:00,72.02,72.04,71.92,71.92,10465.0,65.5439,65.5621,65.4529,65.4529,10465.0
2015-10-06 14:55:00,71.92,71.92,71.8,71.86,15059.0,65.4529,65.4529,65.3437,65.3983,15059.0
2015-10-06 15:00:00,71.85,72.01,71.85,71.99,21025.0,65.3892,65.5348,65.3892,65.5166,21025.0
2015-10-06 15:05:00,72.01,72.12,72.0,72.07,13356.0,65.5348,65.6349,65.5257,65.5894,13356.0
2015-10-06 15:10:00,72.06,72.06,71.96,71.98,17663.0,65.5803,65.5803,65.4893,65.5075,17663.0
2015-10-06 15:15:00,71.96,72.01,71.91,71.91,15605.0,65.4893,65.5348,65.4438,65.4438,15605.0
2015-10-06 15:20:00,71.91,72.05,71.86,72.01,35568.0,65.4438,65.5712,65.3983,65.5348,35568.0
2015-10-06 15:25:00,71.98,71.99,71.88,71.93,26341.0,65.5075,65.5166,65.4165,65.462,26341.0
2015-10-06 15:30:00,71.93,72.13,71.93,72.06,54587.0,65.462,65.644,65.462,65.5803,54587.0
2015-10-06 15:35:00,72.07,72.11,71.87,71.89,34110.0,65.5894,65.6258,65.4074,65.4256,34110.0
2015-10-06 15:40:00,71.89,71.9,71.82,71.86,34959.0,65.4256,65.4347,65.3619,65.3983,34959.0
2015-10-06 15:45:00,71.85,71.94,71.83,71.87,29631.0,65.3892,65.4711,65.371,65.4074,29631.0
2015-10-06 15:50:00,71.87,71.91,71.83,71.88,47926.0,65.4074,65.4438,65.371,65.4165,47926.0
2015-10-06 15:55:00,71.88,71.93,71.81,71.92,65862.0,65.4165,65.462,65.3528,65.4529,65862.0
2015-10-07 09:30:00,72.05,72.5,72.01,72.31,34638.0,65.5712,65.9807,65.5348,65.8078,34638.0
2015-10-07 09:35:00,72.38,72.69,72.29,72.65,11500.0,65.8715,66.1537,65.7896,66.1173,11500.0
2015-10-07 09:40:00,72.65,72.77,72.59,72.63,8989.0,66.1173,66.2265,66.0626,66.099,8989.0
2015-10-07 09:45:00,72.62,72.92,72.62,72.82,10729.0,66.0899,66.363,66.0899,66.272,10729.0
2015-10-07 09:50:00,72.82,73.0,72.79,72.91,13919.0,66.272,66.4358,66.2447,66.3539,13919.0
2015-10-07 09:55:00,72.93,73.12,72.93,73.08,25391.0,66.3721,66.545,66.3721,66.5086,25391.0
2015-10-07 10:00:00,73.12,73.22,73.09,73.2,16535.0,66.545,66.636,66.5177,66.6178,16535.0
2015-10-07 10:05:00,73.17,73.17,73.05,73.12,15512.0,66.5905,66.5905,66.4813,66.545,15512.0
2015-10-07 10:10:00,73.11,73.17,73.05,73.17,16689.0,66.5359,66.5905,66.4813,66.5905,16689.0
2015-10-07 10:15:00,73.16,73.32,73.09,73.29,21958.0,66.5814,66.727,66.5177,66.6997,21958.0
2015-10-07 10:20:00,73.26,73.26,73.14,73.18,11039.0,66.6724,66.6724,66.5632,66.5996,11039.0
2015-10-07 10:25:00,73.17,73.31,73.13,73.26,15787.0,66.5905,66.7179,66.5541,66.6724,15787.0
2015-10-07 10:30:00,73.26,73.26,73.18,73.23,28025.0,66.6724,66.6724,66.5996,66.6451,28025.0
2015-10-07 10:35:00,73.21,73.25,73.09,73.09,30592.0,66.6269,66.6633,66.5177,66.5177,30592.0
2015-10-07 10:40:00,73.07,73.07,72.85,72.92,16641.0,66.4995,66.4995,66.2993,66.363,16641.0
2015-10-07 10:45:00,72.96,72.97,72.75,72.75,8058.0,66.3994,66.4085,66.2083,66.2083,8058.0
2015-10-07 10:50:00,72.77,72.78,72.58,72.66,18484.0,66.2265,66.2356,66.0535,66.1264,18484.0
2015-10-07 10:55:00,72.65,72.7,72.6,72.63,7415.0,66.1173,66.1628,66.0717,66.099,7415.0
2015-10-07 11:00:00,72.64,72.74,72.58,72.7,29329.0,66.1082,66.1992,66.0535,66.1628,29329.0
2015-10-07 11:05:00,72.69,72.69,72.55,72.67,19682.0,66.1537,66.1537,66.0262,66.1355,19682.0
2015-10-07 11:10:00,72.66,72.66,72.42,72.42,41201.0,66.1264,66.1264,65.9079,65.9079,41201.0
2015-10-07 11:15:00,72.41,72.48,72.3,72.36,24600.0,65.8988,65.9625,65.7987,65.8533,24600.0
2015-10-07 11:20:00,72.37,72.53,72.32,72.43,19104.0,65.8624,66.008,65.8169,65.917,19104.0
2015-10-07 11:25:00,72.4,72.44,72.35,72.4,9525.0,65.8897,65.9261,65.8442,65.8897,9525.0
2015-10-07 11:30:00,72.38,72.67,72.34,72.67,11039.0,65.8715,66.1355,65.8351,66.1355,11039.0
2015-10-07 11:35:00,72.69,72.8,72.68,72.73,9740.0,66.1537,66.2538,66.1446,66.1901,9740.0
2015-10-07 11:40:00,72.73,72.73,72.58,72.62,7217.0,66.1901,66.1901,66.0535,66.0899,7217.0
2015-10-07 11:45:00,72.6,72.78,72.56,72.73,8779.0,66.0717,66.2356,66.0353,66.1901,8779.0
2015-10-07 11:50:00,72.74,72.96,72.74,72.94,8982.0,66.1992,66.3994,66.1992,66.3812,8982.0
2015-10-07 11:55:00,72.96,73.22,72.96,73.16,12737.0,66.3994,66.636,66.3994,66.5814,12737.0
2015-10-07 12:00:00,73.15,73.17,72.96,72.97,10700.0,66.5723,66.5905,66.3994,66.4085,10700.0
2015-10-07 12:05:00,72.99,73.06,72.94,72.98,9300.0,66.4267,66.4904,66.3812,66.4176,9300.0
2015-10-07 12:10:00,72.99,73.1,72.98,73.02,12043.0,66.4267,66.5268,66.4176,66.454,12043.0
2015-10-07 12:15:00,73.03,73.15,73.0,73.15,9446.0,66.4631,66.5723,66.4358,66.5723,9446.0
2015-10-07 12:20:00,73.12,73.13,72.95,72.95,8147.0,66.545,66.5541,66.3903,66.3903,8147.0
2015-10-07 12:25:00,72.9,72.95,72.84,72.93,6973.0,66.3448,66.3903,66.2902,66.3721,6973.0
2015-10-07 12:30:00,72.92,73.01,72.89,72.89,7200.0,66.363,66.4449,66.3357,66.3357,7200.0
2015-10-07 12:35:00,72.88,72.95,72.86,72.89,10840.0,66.3266,66.3903,66.3084,66.3357,10840.0
2015-10-07 12:40:00,72.92,73.11,72.86,73.11,13334.0,66.363,66.5359,66.3084,66.5359,13334.0
2015-10-07 12:45:00,73.11,73.11,73.04,73.08,8000.0,66.5359,66.5359,66.4722,66.5086,8000.0
2015-10-07 12:50:00,73.11,73.13,73.04,73.08,19584.0,66.5359,66.5541,66.4722,66.5086,19584.0
2015-10-07 12:55:00,73.1,73.12,73.0,73.01,13906.0,66.5268,66.545,66.4358,66.4449,13906.0
2015-10-07 13:00:00,73.0,73.09,72.99,73.06,15364.0,66.4358,66.5177,66.4267,66.4904,15364.0
2015-10-07 13:05:00,73.08,73.16,73.08,73.16,8912.0,66.5086,66.5814,66.5086,66.5814,8912.0
2015-10-07 13:10:00,73.17,73.31,73.17,73.26,28156.0,66.5905,66.7179,66.5905,66.6724,28156.0
2015-10-07 13:15:00,73.26,73.28,73.21,73.25,15583.0,66.6724,66.6906,66.6269,66.6633,15583.0
2015-10-07 13:20:00,73.25,73.31,73.23,73.29,21424.0,66.6633,66.7179,66.6451,66.6997,21424.0
2015-10-07 13:25:00,73.29,73.39,73.27,73.38,72404.0,66.6997,66.7907,66.6815,66.7816,72404.0
2015-10-07 13:30:00,73.4,73.71,73.4,73.66,30541.0,66.7998,67.0819,66.7998,67.0364,30541.0
2015-10-07 13:35:00,73.66,73.66,73.57,73.6,12254.0,67.0364,67.0364,66.9545,66.9818,12254.0
2015-10-07 13:40:00,73.6,73.77,73.6,73.76,15258.0,66.9818,67.1365,66.9818,67.1274,15258.0
2015-10-07 13:45:00,73.72,73.81,73.72,73.78,25372.0,67.091,67.1729,67.091,67.1456,25372.0
2015-10-07 13:50:00,73.76,73.83,73.73,73.82,24195.0,67.1274,67.1911,67.1001,67.182,24195.0
2015-10-07 13:55:00,73.82,73.86,73.78,73.8,14318.0,67.182,67.2184,67.1456,67.1638,14318.0
2015-10-07 14:00:00,73.81,74.05,73.8,74.05,31132.0,67.1729,67.3914,67.1638,67.3914,31132.0
2015-10-07 14:05:00,74.04,74.12,73.96,74.02,23121.0,67.3823,67.4551,67.3095,67.3641,23121.0
2015-10-07 14:10:00,73.97,74.01,73.88,73.95,25451.0,67.3186,67.355,67.2366,67.3004,25451.0
2015-10-07 14:15:00,73.94,74.06,73.94,73.94,16323.0,67.2913,67.4005,67.2913,67.2913,16323.0
2015-10-07 14:20:00,73.92,73.92,73.76,73.76,16636.0,67.2731,67.2731,67.1274,67.1274,16636.0
2015-10-07 14:25:00,73.76,73.78,73.73,73.77,25200.0,67.1274,67.1456,67.1001,67.1365,25200.0
2015-10-07 14:30:00,73.76,73.79,73.59,73.6,28439.0,67.1274,67.1547,66.9727,66.9818,28439.0
2015-10-07 14:35:00,73.59,73.64,73.55,73.64,30380.0,66.9727,67.0182,66.9363,67.0182,30380.0
2015-10-07 14:40:00,73.62,73.65,73.6,73.62,28189.0,67.0,67.0273,66.9818,67.0,28189.0
2015-10-07 14:45:00,73.62,73.62,73.5,73.53,21156.0,67.0,67.0,66.8908,66.9181,21156.0
2015-10-07 14:50:00,73.53,73.55,73.34,73.39,29486.0,66.9181,66.9363,66.7452,66.7907,29486.0
2015-10-07 14:55:00,73.39,73.46,73.38,73.41,37888.0,66.7907,66.8544,66.7816,66.8089,37888.0
2015-10-07 15:00:00,73.39,73.61,73.38,73.58,15450.0,66.7907,66.9909,66.7816,66.9636,15450.0
2015-10-07 15:05:00,73.57,73.72,73.47,73.63,35587.0,66.9545,67.091,66.8635,67.0091,35587.0
2015-10-07 15:10:00,73.63,73.76,73.62,73.7,23836.0,67.0091,67.1274,67.0,67.0728,23836.0
2015-10-07 15:15:00,73.72,73.95,73.66,73.9,29650.0,67.091,67.3004,67.0364,67.2549,29650.0
2015-10-07 15:20:00,73.9,73.9,73.66,73.77,27808.0,67.2549,67.2549,67.0364,67.1365,27808.0
2015-10-07 15:25:00,73.77,73.94,73.73,73.87,33577.0,67.1365,67.2913,67.1001,67.2275,33577.0
2015-10-07 15:30:00,73.88,73.97,73.84,73.89,48573.0,67.2366,67.3186,67.2002,67.2457,48573.0
2015-10-07 15:35:00,73.88,73.93,73.84,73.9,55140.0,67.2366,67.2822,67.2002,67.2549,55140.0
2015-10-07 15:40:00,73.9,74.03,73.87,73.98,89004.0,67.2549,67.3732,67.2275,67.3277,89004.0
2015-10-07 15:45:00,73.99,74.07,73.93,74.05,111071.0,67.3368,67.4096,67.2822,67.3914,111071.0
2015-10-07 15:50:00,74.04,74.14,74.02,74.12,77550.0,67.3823,67.4733,67.3641,67.4551,77550.0
2015-10-07 15:55:00,74.12,74.19,74.06,74.17,176228.0,67.4551,67.5188,67.4005,67.5006,176228.0
2015-10-08 09:30:00,73.9,74.23,73.81,74.18,38708.0,67.2549,67.5552,67.1729,67.5097,38708.0
2015-10-08 09:35:00,74.23,74.44,73.82,74.11,91006.0,67.5552,67.7463,67.182,67.446,91006.0
2015-10-08 09:40:00,74.12,74.4,74.08,74.17,54324.0,67.4551,67.7099,67.4187,67.5006,54324.0
2015-10-08 09:45:00,74.2,74.44,74.2,74.43,26439.0,67.5279,67.7463,67.5279,67.7372,26439.0
2015-10-08 09:50:00,74.45,74.77,74.44,74.76,31015.0,67.7554,68.0466,67.7463,68.0375,31015.0
2015-10-08 09:55:00,74.71,74.79,74.6,74.6,19848.0,67.992,68.0648,67.8919,67.8919,19848.0
2015-10-08 10:00:00,74.6,74.93,74.58,74.83,15659.0,67.8919,68.1922,67.8737,68.1012,15659.0
2015-10-08 10:05:00,74.83,75.04,74.7,74.97,42504.0,68.1012,68.2923,67.9829,68.2286,42504.0
2015-10-08 10:10:00,74.97,75.01,74.78,74.9,25740.0,68.2286,68.265,68.0557,68.1649,25740.0
2015-10-08 10:15:00,74.9,75.01,74.79,74.97,26290.0,68.1649,68.265,68.0648,68.2286,26290.0
2015-10-08 10:20:00,74.98,75.09,74.95,75.01,48432.0,68.2377,68.3378,68.2104,68.265,48432.0
2015-10-08 10:25:00,75.03,75.04,74.86,74.87,96300.0,68.2832,68.2923,68.1285,68.1376,96300.0
2015-10-08 10:30:00,74.87,74.99,74.85,74.96,18776.0,68.1376,68.2468,68.1194,68.2195,18776.0
2015-10-08 10:35:00,74.98,75.21,74.98,75.19,34773.0,68.2377,68.4471,68.2377,68.4289,34773.0
2015-10-08 10:40:00,75.21,75.22,75.02,75.04,15749.0,68.4471,68.4562,68.2741,68.2923,15749.0
2015-10-08 10:45:00,75.05,75.19,75.05,75.06,15869.0,68.3014,68.4289,68.3014,68.3105,15869.0
2015-10-08 10:50:00,75.09,75.13,74.99,74.99,11433.0,68.3378,68.3742,68.2468,68.2468,11433.0
2015-10-08 10:55:00,75.01,75.27,75.0,75.26,32526.0,68.265,68.5017,68.2559,68.4926,32526.0
2015-10-08 11:00:00,75.27,75.33,75.13,75.2,28803.0,68.5017,68.5563,68.3742,68.438,28803.0
2015-10-08 11:05:00,75.21,75.3,75.14,75.16,26879.0,68.4471,68.529,68.3833,68.4015,26879.0
2015-10-08 11:10:00,75.16,75.25,75.14,75.25,20822.0,68.4015,68.4835,68.3833,68.4835,20822.0
2015-10-08 11:15:00,75.23,75.27,75.04,75.06,28523.0,68.4653,68.5017,68.2923,68.3105,28523.0
2015-10-08 11:20:00,75.04,75.11,74.93,74.97,33627.0,68.2923,68.356,68.1922,68.2286,33627.0
2015-10-08 11:25:00,74.97,75.08,74.97,75.04,14967.0,68.2286,68.3287,68.2286,68.2923,14967.0
2015-10-08 11:30:00,75.05,75.14,74.99,75.13,23269.0,68.3014,68.3833,68.2468,68.3742,23269.0
2015-10-08 11:35:00,75.14,75.24,75.13,75.24,6142.0,68.3833,68.4744,68.3742,68.4744,6142.0
2015-10-08 11:40:00,75.23,75.3,75.2,75.3,16583.0,68.4653,68.529,68.438,68.529,16583.0
2015-10-08 11:45:00,75.32,75.33,75.19,75.25,13756.0,68.5472,68.5563,68.4289,68.4835,13756.0
2015-10-08 11:50:00,75.26,75.38,75.24,75.28,18820.0,68.4926,68.6018,68.4744,68.5108,18820.0
2015-10-08 11:55:00,75.24,75.33,75.24,75.28,8062.0,68.4744,68.5563,68.4744,68.5108,8062.0
2015-10-08 12:00:00,75.28,75.28,75.2,75.24,26833.0,68.5108,68.5108,68.438,68.4744,26833.0
2015-10-08 12:05:00,75.26,75.29,75.19,75.22,21210.0,68.4926,68.5199,68.4289,68.4562,21210.0
2015-10-08 12:10:00,75.21,75.38,75.21,75.38,12702.0,68.4471,68.6018,68.4471,68.6018,12702.0
2015-10-08 12:15:00,75.38,75.61,75.38,75.58,32599.0,68.6018,68.8111,68.6018,68.7838,32599.0
2015-10-08 12:20:00,75.6,75.68,75.45,75.45,16115.0,68.802,68.8748,68.6655,68.6655,16115.0
2015-10-08 12:25:00,75.43,75.43,75.36,75.38,9075.0,68.6473,68.6473,68.5836,68.6018,9075.0
2015-10-08 12:30:00,75.42,75.44,75.27,75.37,32134.0,68.6382,68.6564,68.5017,68.5927,32134.0
2015-10-08 12:35:00,75.37,75.5,75.3,75.5,23616.0,68.5927,68.711,68.529,68.711,23616.0
2015-10-08 12:40:00,75.5,75.57,75.36,75.39,15806.0,68.711,68.7747,68.5836,68.6109,15806.0
2015-10-08 12:45:00,75.42,75.44,75.18,75.18,17539.0,68.6382,68.6564,68.4198,68.4198,17539.0
2015-10-08 12:50:00,75.2,75.26,75.12,75.24,18208.0,68.438,68.4926,68.3651,68.4744,18208.0
2015-10-08 12:55:00,75.25,75.38,75.25,75.36,6422.0,68.4835,68.6018,68.4835,68.5836,6422.0
2015-10-08 13:00:00,75.37,75.42,75.32,75.32,20171.0,68.5927,68.6382,68.5472,68.5472,20171.0
2015-10-08 13:05:00,75.28,75.46,75.27,75.38,13706.0,68.5108,68.6746,68.5017,68.6018,13706.0
2015-10-08 13:10:00,75.34,75.37,75.27,75.3,10196.0,68.5654,68.5927,68.5017,68.529,10196.0
2015-10-08 13:15:00,75.3,75.34,75.25,75.3,10370.0,68.529,68.5654,68.4835,68.529,10370.0
2015-10-08 13:20:00,75.31,75.32,75.23,75.31,14930.0,68.5381,68.5472,68.4653,68.5381,14930.0
2015-10-08 13:25:00,75.29,75.3,75.23,75.24,21972.0,68.5199,68.529,68.4653,68.4744,21972.0
2015-10-08 13:30:00,75.24,75.36,75.19,75.32,19729.0,68.4744,68.5836,68.4289,68.5472,19729.0
2015-10-08 13:35:00,75.31,75.4,75.29,75.29,8361.0,68.5381,68.62,68.5199,68.5199,8361.0
2015-10-08 13:40:00,75.29,75.32,75.14,75.15,25742.0,68.5199,68.5472,68.3833,68.3924,25742.0
2015-10-08 13:45:00,75.16,75.19,75.13,75.17,16500.0,68.4015,68.4289,68.3742,68.4107,16500.0
2015-10-08 13:50:00,75.16,75.3,75.16,75.3,56622.0,68.4015,68.529,68.4015,68.529,56622.0
2015-10-08 13:55:00,75.29,75.33,75.22,75.23,14329.0,68.5199,68.5563,68.4562,68.4653,14329.0
2015-10-08 14:00:00,75.23,75.61,75.16,75.46,76805.0,68.4653,68.8111,68.4015,68.6746,76805.0
2015-10-08 14:05:00,75.49,75.51,75.17,75.43,39748.0,68.7019,68.7201,68.4107,68.6473,39748.0
2015-10-08 14:10:00,75.4,75.59,75.4,75.49,22884.0,68.62,68.7929,68.62,68.7019,22884.0
2015-10-08 14:15:00,75.54,75.68,75.42,75.67,35356.0,68.7474,68.8748,68.6382,68.8657,35356.0
2015-10-08 14:20:00,75.64,75.71,75.56,75.69,30727.0,68.8384,68.9021,68.7656,68.8839,30727.0
2015-10-08 14:25:00,75.66,75.76,75.58,75.76,27967.0,68.8566,68.9476,68.7838,68.9476,27967.0
2015-10-08 14:30:00,75.74,76.05,75.71,76.03,46294.0,68.9294,69.2115,68.9021,69.1933,46294.0
2015-10-08 14:35:00,76.01,76.09,75.96,76.03,48497.0,69.1751,69.2479,69.1296,69.1933,48497.0
2015-10-08 14:40:00,76.02,76.1,75.97,76.01,30702.0,69.1842,69.257,69.1387,69.1751,30702.0
2015-10-08 14:45:00,75.99,76.16,75.97,76.16,36991.0,69.1569,69.3116,69.1387,69.3116,36991.0
2015-10-08 14:50:00,76.16,76.25,76.09,76.13,58905.0,69.3116,69.3935,69.2479,69.2843,58905.0
2015-10-08 14:55:00,76.14,76.24,76.09,76.19,79938.0,69.2934,69.3844,69.2479,69.3389,79938.0
2015-10-08 15:00:00,76.18,76.45,76.18,76.41,41550.0,69.3298,69.5756,69.3298,69.5391,41550.0
2015-10-08 15:05:00,76.41,76.43,76.2,76.25,58817.0,69.5391,69.5574,69.348,69.3935,58817.0
2015-10-08 15:10:00,76.26,76.59,76.25,76.52,56873.0,69.4026,69.703,69.3935,69.6393,56873.0
2015-10-08 15:15:00,76.52,76.9,76.52,76.75,115254.0,69.6393,69.9851,69.6393,69.8486,115254.0
2015-10-08 15:20:00,76.77,76.77,76.35,76.42,76186.0,69.8668,69.8668,69.4845,69.5482,76186.0
2015-10-08 15:25:00,76.43,76.55,76.39,76.44,56127.0,69.5574,69.6666,69.5209,69.5665,56127.0
2015-10-08 15:30:00,76.46,76.47,76.38,76.44,159714.0,69.5847,69.5938,69.5118,69.5665,159714.0
2015-10-08 15:35:00,76.42,76.6,76.42,76.51,82864.0,69.5482,69.7121,69.5482,69.6302,82864.0
2015-10-08 15:40:00,76.51,76.56,76.43,76.49,92289.0,69.6302,69.6757,69.5574,69.612,92289.0
2015-10-08 15:45:00,76.49,76.49,76.37,76.46,94715.0,69.612,69.612,69.5027,69.5847,94715.0
2015-10-08 15:50:00,76.46,76.53,76.42,76.45,103201.0,69.5847,69.6484,69.5482,69.5756,103201.0
2015-10-08 15:55:00,76.45,76.6,76.4,76.56,197017.0,69.5756,69.7121,69.53,69.6757,197017.0
2015-10-09 09:30:00,76.65,77.0,76.4,76.86,34358.0,69.7576,70.0761,69.53,69.9487,34358.0
2015-10-09 09:35:00,76.84,76.99,76.33,76.56,83153.0,69.9305,70.067,69.4663,69.6757,83153.0
2015-10-09 09:40:00,76.54,76.8,76.51,76.78,28728.0,69.6575,69.8941,69.6302,69.8759,28728.0
2015-10-09 09:45:00,76.71,76.77,76.31,76.31,46865.0,69.8122,69.8668,69.4481,69.4481,46865.0
2015-10-09 09:50:00,76.33,76.47,76.15,76.18,21490.0,69.4663,69.5938,69.3025,69.3298,21490.0
2015-10-09 09:55:00,76.13,76.17,75.8,76.03,26588.0,69.2843,69.3207,68.984,69.1933,26588.0
2015-10-09 10:00:00,76.03,76.2,75.91,76.0,39563.0,69.1933,69.348,69.0841,69.166,39563.0
2015-10-09 10:05:00,75.98,75.99,75.75,75.78,28387.0,69.1478,69.1569,68.9385,68.9658,28387.0
2015-10-09 10:10:00,75.77,75.79,75.6,75.67,20178.0,68.9567,68.9749,68.802,68.8657,20178.0
2015-10-09 10:15:00,75.7,75.93,75.62,75.88,18904.0,68.893,69.1023,68.8202,69.0568,18904.0
2015-10-09 10:20:00,75.89,76.01,75.87,75.96,26689.0,69.0659,69.1751,69.0477,69.1296,26689.0
2015-10-09 10:25:00,75.95,76.05,75.84,75.84,54047.0,69.1205,69.2115,69.0204,69.0204,54047.0
2015-10-09 10:30:00,75.84,75.99,75.83,75.97,39608.0,69.0204,69.1569,69.0113,69.1387,39608.0
2015-10-09 10:35:00,76.03,76.23,76.03,76.08,14884.0,69.1933,69.3753,69.1933,69.2388,14884.0
2015-10-09 10:40:00,76.08,76.15,76.0,76.05,11678.0,69.2388,69.3025,69.166,69.2115,11678.0
2015-10-09 10:45:00,76.05,76.15,75.94,75.98,13150.0,69.2115,69.3025,69.1114,69.1478,13150.0
2015-10-09 10:50:00,75.94,76.13,75.9,76.09,56550.0,69.1114,69.2843,69.075,69.2479,56550.0
2015-10-09 10:55:00,76.1,76.33,76.08,76.28,22406.0,69.257,69.4663,69.2388,69.4208,22406.0
2015-10-09 11:00:00,76.28,76.3,76.14,76.17,10593.0,69.4208,69.439,69.2934,69.3207,10593.0
2015-10-09 11:05:00,76.17,76.23,76.13,76.14,19335.0,69.3207,69.3753,69.2843,69.2934,19335.0
2015-10-09 11:10:00,76.16,76.26,76.1,76.26,16359.0,69.3116,69.4026,69.257,69.4026,16359.0
2015-10-09 11:15:00,76.27,76.3,76.17,76.25,15229.0,69.4117,69.439,69.3207,69.3935,15229.0
2015-10-09 11:20:00,76.26,76.32,76.26,76.3,6337.0,69.4026,69.4572,69.4026,69.439,6337.0
2015-10-09 11:25:00,76.3,76.59,76.29,76.56,20775.0,69.439,69.703,69.4299,69.6757,20775.0
2015-10-09 11:30:00,76.56,76.6,76.31,76.33,8051.0,69.6757,69.7121,69.4481,69.4663,8051.0
2015-10-09 11:35:00,76.36,76.45,76.25,76.42,11361.0,69.4936,69.5756,69.3935,69.5482,11361.0
2015-10-09 11:40:00,76.42,76.45,76.31,76.34,15674.0,69.5482,69.5756,69.4481,69.4754,15674.0
2015-10-09 11:45:00,76.34,76.55,76.32,76.51,7734.0,69.4754,69.6666,69.4572,69.6302,7734.0
2015-10-09 11:50:00,76.49,76.59,76.44,76.44,17197.0,69.612,69.703,69.5665,69.5665,17197.0
2015-10-09 11:55:00,76.45,76.5,76.41,76.44,6200.0,69.5756,69.6211,69.5391,69.5665,6200.0
2015-10-09 12:00:00,76.41,76.57,76.41,76.56,24204.0,69.5391,69.6848,69.5391,69.6757,24204.0
2015-10-09 12:05:00,76.57,76.62,76.52,76.55,18965.0,69.6848,69.7303,69.6393,69.6666,18965.0
2015-10-09 12:10:00,76.55,76.65,76.48,76.55,17541.0,69.6666,69.7576,69.6029,69.6666,17541.0
2015-10-09 12:15:00,76.55,76.58,76.46,76.56,15701.0,69.6666,69.6939,69.5847,69.6757,15701.0
2015-10-09 12:20:00,76.56,76.57,76.33,76.4,11229.0,69.6757,69.6848,69.4663,69.53,11229.0
2015-10-09 12:25:00,76.42,76.56,76.42,76.56,7836.0,69.5482,69.6757,69.5482,69.6757,7836.0
2015-10-09 12:30:00,76.56,76.56,76.4,76.47,14000.0,69.6757,69.6757,69.53,69.5938,14000.0
2015-10-09 12:35:00,76.46,76.51,76.42,76.5,5543.0,69.5847,69.6302,69.5482,69.6211,5543.0
2015-10-09 12:40:00,76.51,76.51,76.34,76.35,5400.0,69.6302,69.6302,69.4754,69.4845,5400.0
2015-10-09 12:45:00,76.34,76.51,76.32,76.51,8294.0,69.4754,69.6302,69.4572,69.6302,8294.0
2015-10-09 12:50:00,76.52,76.56,76.47,76.52,13839.0,69.6393,69.6757,69.5938,69.6393,13839.0
2015-10-09 12:55:00,76.53,76.58,76.5,76.5,7655.0,69.6484,69.6939,69.6211,69.6211,7655.0
2015-10-09 13:00:00,76.51,76.59,76.5,76.55,7516.0,69.6302,69.703,69.6211,69.6666,7516.0
2015-10-09 13:05:00,76.53,76.53,76.42,76.42,48611.0,69.6484,69.6484,69.5482,69.5482,48611.0
2015-10-09 13:10:00,76.41,76.46,76.31,76.4,10513.0,69.5391,69.5847,69.4481,69.53,10513.0
2015-10-09 13:15:00,76.41,76.49,76.39,76.45,9500.0,69.5391,69.612,69.5209,69.5756,9500.0
2015-10-09 13:20:00,76.48,76.58,76.46,76.55,11361.0,69.6029,69.6939,69.5847,69.6666,11361.0
2015-10-09 13:25:00,76.56,76.58,76.47,76.49,9326.0,69.6757,69.6939,69.5938,69.612,9326.0
2015-10-09 13:30:00,76.48,76.48,76.36,76.36,7768.0,69.6029,69.6029,69.4936,69.4936,7768.0
2015-10-09 13:35:00,76.36,76.45,76.3,76.41,16062.0,69.4936,69.5756,69.439,69.5391,16062.0
2015-10-09 13:40:00,76.38,76.46,76.36,76.39,18715.0,69.5118,69.5847,69.4936,69.5209,18715.0
2015-10-09 13:45:00,76.4,76.42,76.34,76.37,9800.0,69.53,69.5482,69.4754,69.5027,9800.0
2015-10-09 13:50:00,76.37,76.38,76.31,76.34,4142.0,69.5027,69.5118,69.4481,69.4754,4142.0
2015-10-09 13:55:00,76.32,76.38,76.3,76.32,5750.0,69.4572,69.5118,69.439,69.4572,5750.0
2015-10-09 14:00:00,76.34,76.37,76.21,76.21,14597.0,69.4754,69.5027,69.3571,69.3571,14597.0
2015-10-09 14:05:00,76.22,76.28,76.22,76.26,8378.0,69.3662,69.4208,69.3662,69.4026,8378.0
2015-10-09 14:10:00,76.27,76.29,76.26,76.26,3400.0,69.4117,69.4299,69.4026,69.4026,3400.0
2015-10-09 14:15:00,76.27,76.33,76.16,76.18,8718.0,69.4117,69.4663,69.3116,69.3298,8718.0
2015-10-09 14:20:00,76.18,76.21,76.11,76.21,9450.0,69.3298,69.3571,69.2661,69.3571,9450.0
2015-10-09 14:25:00,76.21,76.26,76.17,76.26,15934.0,69.3571,69.4026,69.3207,69.4026,15934.0
2015-10-09 14:30:00,76.24,76.25,76.14,76.2,13670.0,69.3844,69.3935,69.2934,69.348,13670.0
2015-10-09 14:35:00,76.18,76.22,76.15,76.19,6600.0,69.3298,69.3662,69.3025,69.3389,6600.0
2015-10-09 14:40:00,76.19,76.23,76.17,76.18,19141.0,69.3389,69.3753,69.3207,69.3298,19141.0
2015-10-09 14:45:00,76.2,76.31,76.2,76.31,15027.0,69.348,69.4481,69.348,69.4481,15027.0
2015-10-09 14:50:00,76.31,76.39,76.3,76.35,14400.0,69.4481,69.5209,69.439,69.4845,14400.0
2015-10-09 14:55:00,76.34,76.37,76.3,76.36,16175.0,69.4754,69.5027,69.439,69.4936,16175.0
2015-10-09 15:00:00,76.36,76.36,76.25,76.32,37571.0,69.4936,69.4936,69.3935,69.4572,37571.0
2015-10-09 15:05:00,76.33,76.45,76.33,76.44,7170.0,69.4663,69.5756,69.4663,69.5665,7170.0
2015-10-09 15:10:00,76.44,76.45,76.38,76.43,20285.0,69.5665,69.5756,69.5118,69.5574,20285.0
2015-10-09 15:15:00,76.45,76.48,76.4,76.43,17156.0,69.5756,69.6029,69.53,69.5574,17156.0
2015-10-09 15:20:00,76.42,76.5,76.42,76.48,17961.0,69.5482,69.6211,69.5482,69.6029,17961.0
2015-10-09 15:25:00,76.47,76.49,76.41,76.48,13865.0,69.5938,69.612,69.5391,69.6029,13865.0
2015-10-09 15:30:00,76.48,76.55,76.46,76.55,21236.0,69.6029,69.6666,69.5847,69.6666,21236.0
2015-10-09 15:35:00,76.56,76.58,76.45,76.47,24750.0,69.6757,69.6939,69.5756,69.5938,24750.0
2015-10-09 15:40:00,76.47,76.53,76.38,76.52,35155.0,69.5938,69.6484,69.5118,69.6393,35155.0
2015-10-09 15:45:00,76.53,76.58,76.46,76.53,42945.0,69.6484,69.6939,69.5847,69.6484,42945.0
2015-10-09 15:50:00,76.53,76.59,76.48,76.54,45734.0,69.6484,69.703,69.6029,69.6575,45734.0
2015-10-09 15:55:00,76.56,76.64,76.44,76.46,147728.0,69.6757,69.7485,69.5665,69.5847,147728.0
2015-10-12 09:30:00,76.51,76.82,76.47,76.71,37421.0,69.6302,69.9123,69.5938,69.8122,37421.0
2015-10-12 09:35:00,76.69,76.73,76.52,76.61,7131.0,69.794,69.8304,69.6393,69.7212,7131.0
2015-10-12 09:40:00,76.56,76.84,76.54,76.84,11823.0,69.6757,69.9305,69.6575,69.9305,11823.0
2015-10-12 09:45:00,76.83,76.9,76.73,76.73,9022.0,69.9214,69.9851,69.8304,69.8304,9022.0
2015-10-12 09:50:00,76.74,76.84,76.57,76.57,13823.0,69.8395,69.9305,69.6848,69.6848,13823.0
2015-10-12 09:55:00,76.55,76.66,76.38,76.41,16281.0,69.6666,69.7667,69.5118,69.5391,16281.0
2015-10-12 10:00:00,76.42,76.55,76.31,76.38,28925.0,69.5482,69.6666,69.4481,69.5118,28925.0
2015-10-12 10:05:00,76.35,76.38,76.18,76.25,42851.0,69.4845,69.5118,69.3298,69.3935,42851.0
2015-10-12 10:10:00,76.24,76.4,76.23,76.26,20929.0,69.3844,69.53,69.3753,69.4026,20929.0
2015-10-12 10:15:00,76.26,76.35,76.19,76.33,11300.0,69.4026,69.4845,69.3389,69.4663,11300.0
2015-10-12 10:20:00,76.31,76.32,76.19,76.24,9634.0,69.4481,69.4572,69.3389,69.3844,9634.0
2015-10-12 10:25:00,76.23,76.43,76.2,76.42,9141.0,69.3753,69.5574,69.348,69.5482,9141.0
2015-10-12 10:30:00,76.41,76.42,76.3,76.31,7838.0,69.5391,69.5482,69.439,69.4481,7838.0
2015-10-12 10:35:00,76.31,76.35,76.25,76.27,19690.0,69.4481,69.4845,69.3935,69.4117,19690.0
2015-10-12 10:40:00,76.28,76.28,76.17,76.25,10472.0,69.4208,69.4208,69.3207,69.3935,10472.0
2015-10-12 10:45:00,76.21,76.21,76.03,76.18,16639.0,69.3571,69.3571,69.1933,69.3298,16639.0
2015-10-12 10:50:00,76.19,76.24,76.1,76.12,14378.0,69.3389,69.3844,69.257,69.2752,14378.0
2015-10-12 10:55:00,76.11,76.13,76.04,76.04,11661.0,69.2661,69.2843,69.2024,69.2024,11661.0
2015-10-12 11:00:00,76.03,76.14,75.98,76.11,38933.0,69.1933,69.2934,69.1478,69.2661,38933.0
2015-10-12 11:05:00,76.15,76.34,76.14,76.34,11565.0,69.3025,69.4754,69.2934,69.4754,11565.0
2015-10-12 11:10:00,76.34,76.37,76.24,76.24,10862.0,69.4754,69.5027,69.3844,69.3844,10862.0
2015-10-12 11:15:00,76.27,76.31,76.23,76.26,11216.0,69.4117,69.4481,69.3753,69.4026,11216.0
2015-10-12 11:20:00,76.26,76.34,76.23,76.32,11050.0,69.4026,69.4754,69.3753,69.4572,11050.0
2015-10-12 11:25:00,76.33,76.47,76.33,76.46,16395.0,69.4663,69.5938,69.4663,69.5847,16395.0
2015-10-12 11:30:00,76.48,76.53,76.42,76.42,7050.0,69.6029,69.6484,69.5482,69.5482,7050.0
2015-10-12 11:35:00,76.42,76.42,76.31,76.37,14021.0,69.5482,69.5482,69.4481,69.5027,14021.0
2015-10-12 11:40:00,76.35,76.47,76.29,76.39,18780.0,69.4845,69.5938,69.4299,69.5209,18780.0
2015-10-12 11:45:00,76.4,76.48,76.37,76.47,11580.0,69.53,69.6029,69.5027,69.5938,11580.0
2015-10-12 11:50:00,76.46,76.5,76.38,76.41,9052.0,69.5847,69.6211,69.5118,69.5391,9052.0
2015-10-12 11:55:00,76.41,76.45,76.32,76.45,7629.0,69.5391,69.5756,69.4572,69.5756,7629.0
2015-10-12 12:00:00,76.45,76.52,76.4,76.5,12656.0,69.5756,69.6393,69.53,69.6211,12656.0
2015-10-12 12:05:00,76.47,76.61,76.44,76.61,6800.0,69.5938,69.7212,69.5665,69.7212,6800.0
2015-10-12 12:10:00,76.62,76.65,76.47,76.47,7400.0,69.7303,69.7576,69.5938,69.5938,7400.0
2015-10-12 12:15:00,76.44,76.65,76.44,76.65,19927.0,69.5665,69.7576,69.5665,69.7576,19927.0
2015-10-12 12:20:00,76.69,76.69,76.58,76.61,12344.0,69.794,69.794,69.6939,69.7212,12344.0
2015-10-12 12:25:00,76.6,76.75,76.59,76.67,9179.0,69.7121,69.8486,69.703,69.7758,9179.0
2015-10-12 12:30:00,76.71,76.72,76.62,76.65,12609.0,69.8122,69.8213,69.7303,69.7576,12609.0
2015-10-12 12:35:00,76.65,76.75,76.64,76.75,9887.0,69.7576,69.8486,69.7485,69.8486,9887.0
2015-10-12 12:40:00,76.75,76.75,76.63,76.66,11516.0,69.8486,69.8486,69.7394,69.7667,11516.0
2015-10-12 12:45:00,76.7,76.71,76.65,76.7,8868.0,69.8031,69.8122,69.7576,69.8031,8868.0
2015-10-12 12:50:00,76.7,76.72,76.68,76.7,15262.0,69.8031,69.8213,69.7849,69.8031,15262.0
2015-10-12 12:55:00,76.7,76.75,76.69,76.72,9882.0,69.8031,69.8486,69.794,69.8213,9882.0
2015-10-12 13:00:00,76.72,76.72,76.64,76.66,11890.0,69.8213,69.8213,69.7485,69.7667,11890.0
2015-10-12 13:05:00,76.67,76.69,76.52,76.52,9129.0,69.7758,69.794,69.6393,69.6393,9129.0
2015-10-12 13:10:00,76.57,76.63,76.5,76.62,6105.0,69.6848,69.7394,69.6211,69.7303,6105.0
2015-10-12 13:15:00,76.62,76.68,76.62,76.64,10186.0,69.7303,69.7849,69.7303,69.7485,10186.0
2015-10-12 13:20:00,76.65,76.69,76.62,76.64,7670.0,69.7576,69.794,69.7303,69.7485,7670.0
2015-10-12 13:25:00,76.64,76.67,76.59,76.6,5925.0,69.7485,69.7758,69.703,69.7121,5925.0
2015-10-12 13:30:00,76.6,76.65,76.59,76.61,3338.0,69.7121,69.7576,69.703,69.7212,3338.0
2015-10-12 13:35:00,76.63,76.68,76.63,76.67,1900.0,69.7394,69.7849,69.7394,69.7758,1900.0
2015-10-12 13:40:00,76.67,76.67,76.58,76.58,6833.0,69.7758,69.7758,69.6939,69.6939,6833.0
2015-10-12 13:45:00,76.56,76.71,76.53,76.71,17992.0,69.6757,69.8122,69.6484,69.8122,17992.0
2015-10-12 13:50:00,76.71,76.71,76.57,76.57,4476.0,69.8122,69.8122,69.6848,69.6848,4476.0
2015-10-12 13:55:00,76.58,76.6,76.48,76.51,9891.0,69.6939,69.7121,69.6029,69.6302,9891.0
2015-10-12 14:00:00,76.51,76.53,76.45,76.49,6807.0,69.6302,69.6484,69.5756,69.612,6807.0
2015-10-12 14:05:00,76.49,76.56,76.47,76.53,3147.0,69.612,69.6757,69.5938,69.6484,3147.0
2015-10-12 14:10:00,76.55,76.59,76.54,76.56,3261.0,69.6666,69.703,69.6575,69.6757,3261.0
2015-10-12 14:15:00,76.55,76.67,76.51,76.62,14906.0,69.6666,69.7758,69.6302,69.7303,14906.0
2015-10-12 14:20:00,76.65,76.7,76.56,76.6,5659.0,69.7576,69.8031,69.6757,69.7121,5659.0
2015-10-12 14:25:00,76.59,76.67,76.59,76.62,5457.0,69.703,69.7758,69.703,69.7303,5457.0
2015-10-12 14:30:00,76.65,76.69,76.62,76.68,3500.0,69.7576,69.794,69.7303,69.7849,3500.0
2015-10-12 14:35:00,76.69,76.71,76.63,76.63,22041.0,69.794,69.8122,69.7394,69.7394,22041.0
2015-10-12 14:40:00,76.63,76.66,76.63,76.65,1550.0,69.7394,69.7667,69.7394,69.7576,1550.0
2015-10-12 14:45:00,76.64,76.74,76.63,76.71,7672.0,69.7485,69.8395,69.7394,69.8122,7672.0
2015-10-12 14:50:00,76.72,76.74,76.66,76.67,5600.0,69.8213,69.8395,69.7667,69.7758,5600.0
2015-10-12 14:55:00,76.66,76.66,76.57,76.59,6513.0,69.7667,69.7667,69.6848,69.703,6513.0
2015-10-12 15:00:00,76.59,76.66,76.58,76.58,11148.0,69.703,69.7667,69.6939,69.6939,11148.0
2015-10-12 15:05:00,76.58,76.62,76.56,76.6,20235.0,69.6939,69.7303,69.6757,69.7121,20235.0
2015-10-12 15:10:00,76.58,76.63,76.53,76.54,28248.0,69.6939,69.7394,69.6484,69.6575,28248.0
2015-10-12 15:15:00,76.55,76.55,76.4,76.41,28836.0,69.6666,69.6666,69.53,69.5391,28836.0
2015-10-12 15:20:00,76.42,76.51,76.38,76.4,27727.0,69.5482,69.6302,69.5118,69.53,27727.0
2015-10-12 15:25:00,76.41,76.41,76.3,76.33,44391.0,69.5391,69.5391,69.439,69.4663,44391.0
2015-10-12 15:30:00,76.34,76.42,76.34,76.41,22642.0,69.4754,69.5482,69.4754,69.5391,22642.0
2015-10-12 15:35:00,76.42,76.46,76.36,76.39,31722.0,69.5482,69.5847,69.4936,69.5209,31722.0
2015-10-12 15:40:00,76.4,76.43,76.36,76.42,23479.0,69.53,69.5574,69.4936,69.5482,23479.0
2015-10-12 15:45:00,76.42,76.48,76.41,76.47,18593.0,69.5482,69.6029,69.5391,69.5938,18593.0
2015-10-12 15:50:00,76.48,76.52,76.44,76.45,37889.0,69.6029,69.6393,69.5665,69.5756,37889.0
2015-10-12 15:55:00,76.44,76.44,76.3,76.41,140428.0,69.5665,69.5665,69.439,69.5391,140428.0
2015-10-13 09:30:00,75.37,76.4,75.37,75.65,25989.0,68.5927,69.53,68.5927,68.8475,25989.0
2015-10-13 09:35:00,75.62,75.94,75.51,75.88,34095.0,68.8202,69.1114,68.7201,69.0568,34095.0
2015-10-13 09:40:00,75.92,75.96,75.72,75.88,14984.0,69.0932,69.1296,68.9112,69.0568,14984.0
2015-10-13 09:45:00,75.86,75.93,75.77,75.8,12099.0,69.0386,69.1023,68.9567,68.984,12099.0
2015-10-13 09:50:00,75.82,75.84,75.72,75.79,7675.0,69.0022,69.0204,68.9112,68.9749,7675.0
2015-10-13 09:55:00,75.76,75.78,75.65,75.72,6020.0,68.9476,68.9658,68.8475,68.9112,6020.0
2015-10-13 10:00:00,75.67,75.88,75.66,75.88,13900.0,68.8657,69.0568,68.8566,69.0568,13900.0
2015-10-13 10:05:00,75.88,75.88,75.77,75.87,6690.0,69.0568,69.0568,68.9567,69.0477,6690.0
2015-10-13 10:10:00,75.85,75.99,75.83,75.95,10395.0,69.0295,69.1569,69.0113,69.1205,10395.0
2015-10-13 10:15:00,75.95,75.95,75.89,75.94,8983.0,69.1205,69.1205,69.0659,69.1114,8983.0
2015-10-13 10:20:00,75.97,76.04,75.95,75.99,9291.0,69.1387,69.2024,69.1205,69.1569,9291.0
2015-10-13 10:25:00,75.99,76.21,75.99,76.2,8266.0,69.1569,69.3571,69.1569,69.348,8266.0
2015-10-13 10:30:00,76.22,76.23,76.16,76.16,4102.0,69.3662,69.3753,69.3116,69.3116,4102.0
2015-10-13 10:35:00,76.18,76.21,76.09,76.16,10510.0,69.3298,69.3571,69.2479,69.3116,10510.0
2015-10-13 10:40:00,76.16,76.29,76.16,76.28,6632.0,69.3116,69.4299,69.3116,69.4208,6632.0
2015-10-13 10:45:00,76.32,76.37,76.23,76.23,10200.0,69.4572,69.5027,69.3753,69.3753,10200.0
2015-10-13 10:50:00,76.25,76.31,76.15,76.15,15755.0,69.3935,69.4481,69.3025,69.3025,15755.0
2015-10-13 10:55:00,76.14,76.32,76.14,76.27,12248.0,69.2934,69.4572,69.2934,69.4117,12248.0
2015-10-13 11:00:00,76.26,76.28,76.14,76.22,17879.0,69.4026,69.4208,69.2934,69.3662,17879.0
2015-10-13 11:05:00,76.2,76.28,76.2,76.24,4780.0,69.348,69.4208,69.348,69.3844,4780.0
2015-10-13 11:10:00,76.2,76.3,76.18,76.24,6015.0,69.348,69.439,69.3298,69.3844,6015.0
2015-10-13 11:15:00,76.2,76.21,76.09,76.12,21359.0,69.348,69.3571,69.2479,69.2752,21359.0
2015-10-13 11:20:00,76.13,76.13,76.02,76.02,11638.0,69.2843,69.2843,69.1842,69.1842,11638.0
2015-10-13 11:25:00,76.02,76.04,75.91,75.94,6600.0,69.1842,69.2024,69.0841,69.1114,6600.0
2015-10-13 11:30:00,75.94,76.0,75.91,75.99,6100.0,69.1114,69.166,69.0841,69.1569,6100.0
2015-10-13 11:35:00,75.96,76.06,75.94,76.06,5769.0,69.1296,69.2206,69.1114,69.2206,5769.0
2015-10-13 11:40:00,76.05,76.05,75.97,76.04,6550.0,69.2115,69.2115,69.1387,69.2024,6550.0
2015-10-13 11:45:00,76.04,76.05,75.99,76.0,4000.0,69.2024,69.2115,69.1569,69.166,4000.0
2015-10-13 11:50:00,76.0,76.01,75.92,75.93,51441.0,69.166,69.1751,69.0932,69.1023,51441.0
2015-10-13 11:55:00,75.92,75.96,75.89,75.9,22800.0,69.0932,69.1296,69.0659,69.075,22800.0
2015-10-13 12:00:00,75.89,75.94,75.88,75.89,9906.0,69.0659,69.1114,69.0568,69.0659,9906.0
2015-10-13 12:05:00,75.87,75.97,75.87,75.94,7700.0,69.0477,69.1387,69.0477,69.1114,7700.0
2015-10-13 12:10:00,75.94,75.99,75.87,75.99,5000.0,69.1114,69.1569,69.0477,69.1569,5000.0
2015-10-13 12:15:00,75.96,76.01,75.95,75.95,4025.0,69.1296,69.1751,69.1205,69.1205,4025.0
2015-10-13 12:20:00,75.94,75.95,75.86,75.87,9327.0,69.1114,69.1205,69.0386,69.0477,9327.0
2015-10-13 12:25:00,75.86,75.86,75.8,75.8,20048.0,69.0386,69.0386,68.984,68.984,20048.0
2015-10-13 12:30:00,75.8,75.85,75.78,75.83,7558.0,68.984,69.0295,68.9658,69.0113,7558.0
2015-10-13 12:35:00,75.83,75.85,75.8,75.8,10442.0,69.0113,69.0295,68.984,68.984,10442.0
2015-10-13 12:40:00,75.82,75.85,75.78,75.78,9256.0,69.0022,69.0295,68.9658,68.9658,9256.0
2015-10-13 12:45:00,75.77,75.81,75.73,75.75,11510.0,68.9567,68.9931,68.9203,68.9385,11510.0
2015-10-13 12:50:00,75.73,75.74,75.68,75.68,6004.0,68.9203,68.9294,68.8748,68.8748,6004.0
2015-10-13 12:55:00,75.67,75.67,75.54,75.55,8302.0,68.8657,68.8657,68.7474,68.7565,8302.0
2015-10-13 13:00:00,75.54,75.6,75.51,75.57,14070.0,68.7474,68.802,68.7201,68.7747,14070.0
2015-10-13 13:05:00,75.57,75.58,75.5,75.51,10293.0,68.7747,68.7838,68.711,68.7201,10293.0
2015-10-13 13:10:00,75.5,75.59,75.49,75.58,5438.0,68.711,68.7929,68.7019,68.7838,5438.0
2015-10-13 13:15:00,75.58,75.68,75.57,75.68,3296.0,68.7838,68.8748,68.7747,68.8748,3296.0
2015-10-13 13:20:00,75.71,75.71,75.63,75.65,7200.0,68.9021,68.9021,68.8293,68.8475,7200.0
2015-10-13 13:25:00,75.62,75.67,75.61,75.63,12011.0,68.8202,68.8657,68.8111,68.8293,12011.0
2015-10-13 13:30:00,75.65,75.65,75.49,75.51,5970.0,68.8475,68.8475,68.7019,68.7201,5970.0
2015-10-13 13:35:00,75.51,75.52,75.4,75.46,10924.0,68.7201,68.7292,68.62,68.6746,10924.0
2015-10-13 13:40:00,75.48,75.49,75.42,75.42,5426.0,68.6928,68.7019,68.6382,68.6382,5426.0
2015-10-13 13:45:00,75.41,75.51,75.4,75.51,9072.0,68.6291,68.7201,68.62,68.7201,9072.0
2015-10-13 13:50:00,75.49,75.55,75.46,75.48,8830.0,68.7019,68.7565,68.6746,68.6928,8830.0
2015-10-13 13:55:00,75.47,75.47,75.36,75.36,9440.0,68.6837,68.6837,68.5836,68.5836,9440.0
2015-10-13 14:00:00,75.36,75.36,75.26,75.28,18123.0,68.5836,68.5836,68.4926,68.5108,18123.0
2015-10-13 14:05:00,75.29,75.29,75.23,75.26,13541.0,68.5199,68.5199,68.4653,68.4926,13541.0
2015-10-13 14:10:00,75.25,75.3,75.25,75.26,23947.0,68.4835,68.529,68.4835,68.4926,23947.0
2015-10-13 14:15:00,75.26,75.3,75.22,75.27,15560.0,68.4926,68.529,68.4562,68.5017,15560.0
2015-10-13 14:20:00,75.26,75.28,75.22,75.23,12584.0,68.4926,68.5108,68.4562,68.4653,12584.0
2015-10-13 14:25:00,75.22,75.25,75.17,75.22,28238.0,68.4562,68.4835,68.4107,68.4562,28238.0
2015-10-13 14:30:00,75.2,75.2,75.06,75.18,27058.0,68.438,68.438,68.3105,68.4198,27058.0
2015-10-13 14:35:00,75.2,75.22,75.14,75.15,34209.0,68.438,68.4562,68.3833,68.3924,34209.0
2015-10-13 14:40:00,75.15,75.18,75.03,75.04,49079.0,68.3924,68.4198,68.2832,68.2923,49079.0
2015-10-13 14:45:00,75.04,75.11,74.99,75.0,62782.0,68.2923,68.356,68.2468,68.2559,62782.0
2015-10-13 14:50:00,75.01,75.04,74.97,75.0,32919.0,68.265,68.2923,68.2286,68.2559,32919.0
2015-10-13 14:55:00,75.0,75.05,74.96,75.0,53580.0,68.2559,68.3014,68.2195,68.2559,53580.0
2015-10-13 15:00:00,75.01,75.11,75.01,75.09,142280.0,68.265,68.356,68.265,68.3378,142280.0
2015-10-13 15:05:00,75.1,75.1,74.98,75.03,27397.0,68.3469,68.3469,68.2377,68.2832,27397.0
2015-10-13 15:10:00,75.02,75.04,74.97,75.0,93128.0,68.2741,68.2923,68.2286,68.2559,93128.0
2015-10-13 15:15:00,75.01,75.01,74.88,74.89,44589.0,68.265,68.265,68.1467,68.1558,44589.0
2015-10-13 15:20:00,74.9,74.94,74.84,74.9,22777.0,68.1649,68.2013,68.1103,68.1649,22777.0
2015-10-13 15:25:00,74.92,75.0,74.8,74.97,82840.0,68.1831,68.2559,68.0739,68.2286,82840.0
2015-10-13 15:30:00,74.97,75.09,74.96,75.01,46519.0,68.2286,68.3378,68.2195,68.265,46519.0
2015-10-13 15:35:00,75.0,75.05,74.95,74.98,55403.0,68.2559,68.3014,68.2104,68.2377,55403.0
2015-10-13 15:40:00,74.99,75.08,74.98,75.04,102773.0,68.2468,68.3287,68.2377,68.2923,102773.0
2015-10-13 15:45:00,75.03,75.16,75.03,75.16,73756.0,68.2832,68.4015,68.2832,68.4015,73756.0
2015-10-13 15:50:00,75.15,75.29,75.15,75.26,117991.0,68.3924,68.5199,68.3924,68.4926,117991.0
2015-10-13 15:55:00,75.27,75.3,75.21,75.28,165724.0,68.5017,68.529,68.4471,68.5108,165724.0
2015-10-14 09:30:00,75.2,75.2,74.82,75.03,36544.0,68.438,68.438,68.0921,68.2832,36544.0
2015-10-14 09:35:00,75.03,75.58,75.03,75.42,32611.0,68.2832,68.7838,68.2832,68.6382,32611.0
2015-10-14 09:40:00,75.45,75.48,75.28,75.48,24185.0,68.6655,68.6928,68.5108,68.6928,24185.0
2015-10-14 09:45:00,75.47,75.5,75.31,75.31,16335.0,68.6837,68.711,68.5381,68.5381,16335.0
2015-10-14 09:50:00,75.27,75.57,75.22,75.45,15426.0,68.5017,68.7747,68.4562,68.6655,15426.0
2015-10-14 09:55:00,75.45,75.59,75.43,75.56,10550.0,68.6655,68.7929,68.6473,68.7656,10550.0
2015-10-14 10:00:00,75.52,75.53,75.41,75.48,22343.0,68.7292,68.7383,68.6291,68.6928,22343.0
2015-10-14 10:05:00,75.45,75.52,75.28,75.4,17350.0,68.6655,68.7292,68.5108,68.62,17350.0
2015-10-14 10:10:00,75.4,75.41,75.29,75.35,8000.0,68.62,68.6291,68.5199,68.5745,8000.0
2015-10-14 10:15:00,75.32,75.33,75.14,75.21,13269.0,68.5472,68.5563,68.3833,68.4471,13269.0
2015-10-14 10:20:00,75.19,75.2,74.96,74.98,13968.0,68.4289,68.438,68.2195,68.2377,13968.0
2015-10-14 10:25:00,74.99,75.02,74.87,75.02,29827.0,68.2468,68.2741,68.1376,68.2741,29827.0
2015-10-14 10:30:00,75.05,75.11,74.9,75.06,13778.0,68.3014,68.356,68.1649,68.3105,13778.0
2015-10-14 10:35:00,75.03,75.05,74.92,74.96,8366.0,68.2832,68.3014,68.1831,68.2195,8366.0
2015-10-14 10:40:00,74.97,75.08,74.95,75.03,12751.0,68.2286,68.3287,68.2104,68.2832,12751.0
2015-10-14 10:45:00,75.0,75.01,74.82,74.94,21079.0,68.2559,68.265,68.0921,68.2013,21079.0
2015-10-14 10:50:00,74.92,75.07,74.88,74.9,17647.0,68.1831,68.3196,68.1467,68.1649,17647.0
2015-10-14 10:55:00,74.89,74.92,74.8,74.8,33495.0,68.1558,68.1831,68.0739,68.0739,33495.0
2015-10-14 11:00:00,74.81,74.98,74.79,74.93,40851.0,68.083,68.2377,68.0648,68.1922,40851.0
2015-10-14 11:05:00,74.92,74.93,74.82,74.84,10561.0,68.1831,68.1922,68.0921,68.1103,10561.0
2015-10-14 11:10:00,74.83,74.93,74.77,74.84,20375.0,68.1012,68.1922,68.0466,68.1103,20375.0
2015-10-14 11:15:00,74.81,74.82,74.7,74.75,12448.0,68.083,68.0921,67.9829,68.0284,12448.0
2015-10-14 11:20:00,74.74,74.75,74.65,74.71,22243.0,68.0193,68.0284,67.9374,67.992,22243.0
2015-10-14 11:25:00,74.73,74.81,74.72,74.75,16042.0,68.0102,68.083,68.0011,68.0284,16042.0
2015-10-14 11:30:00,74.76,74.76,74.6,74.68,14400.0,68.0375,68.0375,67.8919,67.9647,14400.0
2015-10-14 11:35:00,74.68,74.77,74.65,74.77,15678.0,67.9647,68.0466,67.9374,68.0466,15678.0
2015-10-14 11:40:00,74.76,74.86,74.75,74.82,4500.0,68.0375,68.1285,68.0284,68.0921,4500.0
2015-10-14 11:45:00,74.8,74.87,74.78,74.84,8620.0,68.0739,68.1376,68.0557,68.1103,8620.0
2015-10-14 11:50:00,74.84,74.87,74.82,74.82,12948.0,68.1103,68.1376,68.0921,68.0921,12948.0
2015-10-14 11:55:00,74.82,74.83,74.78,74.82,9955.0,68.0921,68.1012,68.0557,68.0921,9955.0
2015-10-14 12:00:00,74.84,74.84,74.77,74.77,9700.0,68.1103,68.1103,68.0466,68.0466,9700.0
2015-10-14 12:05:00,74.77,74.77,74.59,74.59,10972.0,68.0466,68.0466,67.8828,67.8828,10972.0
2015-10-14 12:10:00,74.59,74.66,74.55,74.57,17250.0,67.8828,67.9465,67.8464,67.8646,17250.0
2015-10-14 12:15:00,74.55,74.6,74.55,74.55,12623.0,67.8464,67.8919,67.8464,67.8464,12623.0
2015-10-14 12:20:00,74.54,74.68,74.54,74.67,10594.0,67.8373,67.9647,67.8373,67.9556,10594.0
2015-10-14 12:25:00,74.66,74.77,74.66,74.77,4615.0,67.9465,68.0466,67.9465,68.0466,4615.0
2015-10-14 12:30:00,74.79,74.9,74.73,74.88,6200.0,68.0648,68.1649,68.0102,68.1467,6200.0
2015-10-14 12:35:00,74.88,75.0,74.84,74.99,11272.0,68.1467,68.2559,68.1103,68.2468,11272.0
2015-10-14 12:40:00,74.99,75.16,74.99,75.14,6800.0,68.2468,68.4015,68.2468,68.3833,6800.0
2015-10-14 12:45:00,75.13,75.24,75.12,75.19,10500.0,68.3742,68.4744,68.3651,68.4289,10500.0
2015-10-14 12:50:00,75.19,75.27,75.17,75.22,8500.0,68.4289,68.5017,68.4107,68.4562,8500.0
2015-10-14 12:55:00,75.22,75.28,75.17,75.18,12800.0,68.4562,68.5108,68.4107,68.4198,12800.0
2015-10-14 13:00:00,75.18,75.21,75.11,75.11,8460.0,68.4198,68.4471,68.356,68.356,8460.0
2015-10-14 13:05:00,75.11,75.16,75.06,75.15,6650.0,68.356,68.4015,68.3105,68.3924,6650.0
2015-10-14 13:10:00,75.16,75.24,75.06,75.24,9934.0,68.4015,68.4744,68.3105,68.4744,9934.0
2015-10-14 13:15:00,75.24,75.3,75.13,75.19,8050.0,68.4744,68.529,68.3742,68.4289,8050.0
2015-10-14 13:20:00,75.2,75.22,75.09,75.18,15213.0,68.438,68.4562,68.3378,68.4198,15213.0
2015-10-14 13:25:00,75.15,75.2,75.08,75.19,25948.0,68.3924,68.438,68.3287,68.4289,25948.0
2015-10-14 13:30:00,75.2,75.21,75.12,75.15,18602.0,68.438,68.4471,68.3651,68.3924,18602.0
2015-10-14 13:35:00,75.17,75.27,75.09,75.13,12254.0,68.4107,68.5017,68.3378,68.3742,12254.0
2015-10-14 13:40:00,75.08,75.11,75.03,75.05,6334.0,68.3287,68.356,68.2832,68.3014,6334.0
2015-10-14 13:45:00,75.06,75.07,74.96,74.97,7051.0,68.3105,68.3196,68.2195,68.2286,7051.0
2015-10-14 13:50:00,74.98,74.98,74.89,74.93,7900.0,68.2377,68.2377,68.1558,68.1922,7900.0
2015-10-14 13:55:00,74.93,74.96,74.9,74.91,6300.0,68.1922,68.2195,68.1649,68.174,6300.0
2015-10-14 14:00:00,74.91,74.99,74.91,74.92,15550.0,68.174,68.2468,68.174,68.1831,15550.0
2015-10-14 14:05:00,74.91,74.91,74.67,74.68,9497.0,68.174,68.174,67.9556,67.9647,9497.0
2015-10-14 14:10:00,74.65,74.78,74.59,74.77,9214.0,67.9374,68.0557,67.8828,68.0466,9214.0
2015-10-14 14:15:00,74.75,74.77,74.67,74.7,10678.0,68.0284,68.0466,67.9556,67.9829,10678.0
2015-10-14 14:20:00,74.68,74.82,74.68,74.76,9300.0,67.9647,68.0921,67.9647,68.0375,9300.0
2015-10-14 14:25:00,74.75,74.81,74.55,74.61,12001.0,68.0284,68.083,67.8464,67.901,12001.0
2015-10-14 14:30:00,74.61,74.69,74.57,74.57,11671.0,67.901,67.9738,67.8646,67.8646,11671.0
2015-10-14 14:35:00,74.59,74.61,74.51,74.58,17239.0,67.8828,67.901,67.81,67.8737,17239.0
2015-10-14 14:40:00,74.57,74.57,74.41,74.46,87541.0,67.8646,67.8646,67.719,67.7645,87541.0
2015-10-14 14:45:00,74.44,74.47,74.35,74.4,18866.0,67.7463,67.7736,67.6644,67.7099,18866.0
2015-10-14 14:50:00,74.4,74.41,74.3,74.34,18800.0,67.7099,67.719,67.6189,67.6553,18800.0
2015-10-14 14:55:00,74.33,74.49,74.33,74.45,97884.0,67.6462,67.7918,67.6462,67.7554,97884.0
2015-10-14 15:00:00,74.45,74.51,74.4,74.46,26082.0,67.7554,67.81,67.7099,67.7645,26082.0
2015-10-14 15:05:00,74.46,74.51,74.41,74.47,22725.0,67.7645,67.81,67.719,67.7736,22725.0
2015-10-14 15:10:00,74.46,74.52,74.43,74.43,21300.0,67.7645,67.8191,67.7372,67.7372,21300.0
2015-10-14 15:15:00,74.44,74.45,74.34,74.34,14401.0,67.7463,67.7554,67.6553,67.6553,14401.0
2015-10-14 15:20:00,74.33,74.36,74.28,74.35,22052.0,67.6462,67.6735,67.6007,67.6644,22052.0
2015-10-14 15:25:00,74.35,74.39,74.31,74.32,31795.0,67.6644,67.7008,67.628,67.6371,31795.0
2015-10-14 15:30:00,74.33,74.38,74.29,74.29,74885.0,67.6462,67.6917,67.6098,67.6098,74885.0
2015-10-14 15:35:00,74.3,74.3,74.23,74.24,76624.0,67.6189,67.6189,67.5552,67.5643,76624.0
2015-10-14 15:40:00,74.24,74.37,74.17,74.2,118911.0,67.5643,67.6826,67.5006,67.5279,118911.0
2015-10-14 15:45:00,74.2,74.25,74.16,74.2,85196.0,67.5279,67.5734,67.4915,67.5279,85196.0
2015-10-14 15:50:00,74.2,74.21,73.99,74.02,135085.0,67.5279,67.537,67.3368,67.3641,135085.0
2015-10-14 15:55:00,74.04,74.22,73.98,74.15,214935.0,67.3823,67.5461,67.3277,67.4824,214935.0
2015-10-15 09:30:00,74.75,74.75,73.88,73.91,52705.0,68.0284,68.0284,67.2366,67.264,52705.0
2015-10-15 09:35:00,74.0,74.15,73.92,73.99,14960.0,67.3459,67.4824,67.2731,67.3368,14960.0
2015-10-15 09:40:00,74.0,74.02,73.85,73.96,15272.0,67.3459,67.3641,67.2093,67.3095,15272.0
2015-10-15 09:45:00,73.99,74.15,73.9,73.93,15914.0,67.3368,67.4824,67.2549,67.2822,15914.0
2015-10-15 09:50:00,73.91,74.0,73.83,74.0,12410.0,67.264,67.3459,67.1911,67.3459,12410.0
2015-10-15 09:55:00,73.96,74.11,73.96,74.11,17613.0,67.3095,67.446,67.3095,67.446,17613.0
2015-10-15 10:00:00,74.13,74.22,73.81,73.9,23889.0,67.4642,67.5461,67.1729,67.2549,23889.0
2015-10-15 10:05:00,73.9,74.0,73.8,73.84,10389.0,67.2549,67.3459,67.1638,67.2002,10389.0
2015-10-15 10:10:00,73.85,73.91,73.71,73.89,10721.0,67.2093,67.264,67.0819,67.2457,10721.0
2015-10-15 10:15:00,73.9,73.9,73.8,73.85,6149.0,67.2549,67.2549,67.1638,67.2093,6149.0
2015-10-15 10:20:00,73.86,73.93,73.79,73.81,16490.0,67.2184,67.2822,67.1547,67.1729,16490.0
2015-10-15 10:25:00,73.79,73.82,73.62,73.71,7650.0,67.1547,67.182,67.0,67.0819,7650.0
2015-10-15 10:30:00,73.68,73.82,73.65,73.78,11636.0,67.0546,67.182,67.0273,67.1456,11636.0
2015-10-15 10:35:00,73.79,73.79,73.68,73.68,15472.0,67.1547,67.1547,67.0546,67.0546,15472.0
2015-10-15 10:40:00,73.68,73.77,73.66,73.72,20409.0,67.0546,67.1365,67.0364,67.091,20409.0
2015-10-15 10:45:00,73.72,73.77,73.71,73.76,23534.0,67.091,67.1365,67.0819,67.1274,23534.0
2015-10-15 10:50:00,73.78,73.91,73.74,73.78,35360.0,67.1456,67.264,67.1092,67.1456,35360.0
2015-10-15 10:55:00,73.79,73.84,73.5,73.61,23309.0,67.1547,67.2002,66.8908,66.9909,23309.0
2015-10-15 11:00:00,73.57,73.73,73.57,73.73,8578.0,66.9545,67.1001,66.9545,67.1001,8578.0
2015-10-15 11:05:00,73.73,73.74,73.67,73.73,6190.0,67.1001,67.1092,67.0455,67.1001,6190.0
2015-10-15 11:10:00,73.74,73.79,73.61,73.61,19163.0,67.1092,67.1547,66.9909,66.9909,19163.0
2015-10-15 11:15:00,73.59,73.62,73.49,73.52,18207.0,66.9727,67.0,66.8817,66.909,18207.0
2015-10-15 11:20:00,73.52,73.58,73.43,73.56,14042.0,66.909,66.9636,66.8271,66.9454,14042.0
2015-10-15 11:25:00,73.56,73.74,73.56,73.73,7500.0,66.9454,67.1092,66.9454,67.1001,7500.0
2015-10-15 11:30:00,73.73,73.77,73.62,73.63,13750.0,67.1001,67.1365,67.0,67.0091,13750.0
2015-10-15 11:35:00,73.64,73.75,73.43,73.49,29796.0,67.0182,67.1183,66.8271,66.8817,29796.0
2015-10-15 11:40:00,73.5,73.56,73.41,73.44,16888.0,66.8908,66.9454,66.8089,66.8362,16888.0
2015-10-15 11:45:00,73.45,73.45,73.29,73.3,28205.0,66.8453,66.8453,66.6997,66.7088,28205.0
2015-10-15 11:50:00,73.3,73.36,73.27,73.32,13940.0,66.7088,66.7634,66.6815,66.727,13940.0
2015-10-15 11:55:00,73.31,73.32,73.18,73.32,12529.0,66.7179,66.727,66.5996,66.727,12529.0
2015-10-15 12:00:00,73.31,73.46,73.31,73.45,16750.0,66.7179,66.8544,66.7179,66.8453,16750.0
2015-10-15 12:05:00,73.44,73.45,73.25,73.31,14145.0,66.8362,66.8453,66.6633,66.7179,14145.0
2015-10-15 12:10:00,73.35,73.46,73.31,73.44,6651.0,66.7543,66.8544,66.7179,66.8362,6651.0
2015-10-15 12:15:00,73.45,73.57,73.42,73.57,7100.0,66.8453,66.9545,66.818,66.9545,7100.0
2015-10-15 12:20:00,73.61,73.76,73.52,73.74,15925.0,66.9909,67.1274,66.909,67.1092,15925.0
2015-10-15 12:25:00,73.71,73.73,73.66,73.72,11860.0,67.0819,67.1001,67.0364,67.091,11860.0
2015-10-15 12:30:00,73.7,73.76,73.7,73.72,8000.0,67.0728,67.1274,67.0728,67.091,8000.0
2015-10-15 12:35:00,73.73,73.78,73.71,73.77,9030.0,67.1001,67.1456,67.0819,67.1365,9030.0
2015-10-15 12:40:00,73.77,73.85,73.7,73.85,10000.0,67.1365,67.2093,67.0728,67.2093,10000.0
2015-10-15 12:45:00,73.85,73.87,73.81,73.83,10081.0,67.2093,67.2275,67.1729,67.1911,10081.0
2015-10-15 12:50:00,73.83,73.98,73.82,73.98,9952.0,67.1911,67.3277,67.182,67.3277,9952.0
2015-10-15 12:55:00,73.99,74.01,73.97,73.97,7997.0,67.3368,67.355,67.3186,67.3186,7997.0
2015-10-15 13:00:00,73.97,74.08,73.97,74.07,7633.0,67.3186,67.4187,67.3186,67.4096,7633.0
2015-10-15 13:05:00,74.08,74.18,74.05,74.09,20333.0,67.4187,67.5097,67.3914,67.4278,20333.0
2015-10-15 13:10:00,74.11,74.12,74.0,74.01,9997.0,67.446,67.4551,67.3459,67.355,9997.0
2015-10-15 13:15:00,74.02,74.04,73.89,73.92,15095.0,67.3641,67.3823,67.2457,67.2731,15095.0
2015-10-15 13:20:00,73.92,73.95,73.9,73.91,6200.0,67.2731,67.3004,67.2549,67.264,6200.0
2015-10-15 13:25:00,73.92,73.99,73.92,73.94,13145.0,67.2731,67.3368,67.2731,67.2913,13145.0
2015-10-15 13:30:00,73.94,73.94,73.83,73.83,12600.0,67.2913,67.2913,67.1911,67.1911,12600.0
2015-10-15 13:35:00,73.82,73.96,73.82,73.94,10568.0,67.182,67.3095,67.182,67.2913,10568.0
2015-10-15 13:40:00,73.92,73.92,73.86,73.91,10480.0,67.2731,67.2731,67.2184,67.264,10480.0
2015-10-15 13:45:00,73.9,73.96,73.89,73.91,17388.0,67.2549,67.3095,67.2457,67.264,17388.0
2015-10-15 13:50:00,73.92,73.99,73.91,73.99,9296.0,67.2731,67.3368,67.264,67.3368,9296.0
2015-10-15 13:55:00,74.0,74.03,73.95,73.95,22167.0,67.3459,67.3732,67.3004,67.3004,22167.0
2015-10-15 14:00:00,73.96,74.02,73.96,74.02,21255.0,67.3095,67.3641,67.3095,67.3641,21255.0
2015-10-15 14:05:00,74.03,74.03,73.97,74.02,15767.0,67.3732,67.3732,67.3186,67.3641,15767.0
2015-10-15 14:10:00,74.02,74.23,74.01,74.22,15908.0,67.3641,67.5552,67.355,67.5461,15908.0
2015-10-15 14:15:00,74.23,74.3,74.23,74.27,8361.0,67.5552,67.6189,67.5552,67.5916,8361.0
2015-10-15 14:20:00,74.27,74.29,74.21,74.21,5500.0,67.5916,67.6098,67.537,67.537,5500.0
2015-10-15 14:25:00,74.22,74.24,74.16,74.22,19554.0,67.5461,67.5643,67.4915,67.5461,19554.0
2015-10-15 14:30:00,74.21,74.32,74.21,74.31,6500.0,67.537,67.6371,67.537,67.628,6500.0
2015-10-15 14:35:00,74.31,74.33,74.28,74.31,13575.0,67.628,67.6462,67.6007,67.628,13575.0
2015-10-15 14:40:00,74.3,74.43,74.28,74.41,8094.0,67.6189,67.7372,67.6007,67.719,8094.0
2015-10-15 14:45:00,74.4,74.4,74.32,74.37,8118.0,67.7099,67.7099,67.6371,67.6826,8118.0
2015-10-15 14:50:00,74.37,74.43,74.35,74.42,16676.0,67.6826,67.7372,67.6644,67.7281,16676.0
2015-10-15 14:55:00,74.41,74.47,74.4,74.46,8939.0,67.719,67.7736,67.7099,67.7645,8939.0
2015-10-15 15:00:00,74.46,74.66,74.46,74.64,20970.0,67.7645,67.9465,67.7645,67.9283,20970.0
2015-10-15 15:05:00,74.66,74.66,74.5,74.5,14768.0,67.9465,67.9465,67.8009,67.8009,14768.0
2015-10-15 15:10:00,74.51,74.63,74.5,74.6,9799.0,67.81,67.9192,67.8009,67.8919,9799.0
2015-10-15 15:15:00,74.6,74.75,74.6,74.75,12744.0,67.8919,68.0284,67.8919,68.0284,12744.0
2015-10-15 15:20:00,74.75,74.86,74.74,74.86,40147.0,68.0284,68.1285,68.0193,68.1285,40147.0
2015-10-15 15:25:00,74.86,74.97,74.83,74.97,34284.0,68.1285,68.2286,68.1012,68.2286,34284.0
2015-10-15 15:30:00,74.97,75.0,74.88,74.91,33985.0,68.2286,68.2559,68.1467,68.174,33985.0
2015-10-15 15:35:00,74.92,74.94,74.85,74.89,25591.0,68.1831,68.2013,68.1194,68.1558,25591.0
2015-10-15 15:40:00,74.9,74.96,74.84,74.96,26216.0,68.1649,68.2195,68.1103,68.2195,26216.0
2015-10-15 15:45:00,74.96,74.97,74.89,74.92,30833.0,68.2195,68.2286,68.1558,68.1831,30833.0
2015-10-15 15:50:00,74.91,74.93,74.86,74.86,53915.0,68.174,68.1922,68.1285,68.1285,53915.0
2015-10-15 15:55:00,74.87,74.87,74.79,74.86,214646.0,68.1376,68.1376,68.0648,68.1285,214646.0
2015-10-16 09:30:00,74.7,74.7,73.91,74.03,126444.0,67.9829,67.9829,67.264,67.3732,126444.0
2015-10-16 09:35:00,74.08,74.41,73.84,74.41,38757.0,67.4187,67.719,67.2002,67.719,38757.0
2015-10-16 09:40:00,74.45,74.53,74.11,74.23,26002.0,67.7554,67.8282,67.446,67.5552,26002.0
2015-10-16 09:45:00,74.22,74.33,74.0,74.01,34539.0,67.5461,67.6462,67.3459,67.355,34539.0
2015-10-16 09:50:00,74.0,74.3,74.0,74.18,34521.0,67.3459,67.6189,67.3459,67.5097,34521.0
2015-10-16 09:55:00,74.21,74.31,74.12,74.14,15546.0,67.537,67.628,67.4551,67.4733,15546.0
2015-10-16 10:00:00,74.13,74.22,74.02,74.21,27280.0,67.4642,67.5461,67.3641,67.537,27280.0
2015-10-16 10:05:00,74.2,74.31,74.06,74.13,25155.0,67.5279,67.628,67.4005,67.4642,25155.0
2015-10-16 10:10:00,74.13,74.21,73.98,73.99,40187.0,67.4642,67.537,67.3277,67.3368,40187.0
2015-10-16 10:15:00,73.99,74.15,73.97,74.07,21332.0,67.3368,67.4824,67.3186,67.4096,21332.0
2015-10-16 10:20:00,74.09,74.12,74.02,74.06,15684.0,67.4278,67.4551,67.3641,67.4005,15684.0
2015-10-16 10:25:00,74.05,74.05,73.79,73.85,15240.0,67.3914,67.3914,67.1547,67.2093,15240.0
2015-10-16 10:30:00,73.85,73.9,73.76,73.82,14943.0,67.2093,67.2549,67.1274,67.182,14943.0
2015-10-16 10:35:00,73.85,73.93,73.83,73.88,15235.0,67.2093,67.2822,67.1911,67.2366,15235.0
2015-10-16 10:40:00,73.89,73.95,73.73,73.74,24050.0,67.2457,67.3004,67.1001,67.1092,24050.0
2015-10-16 10:45:00,73.72,73.92,73.71,73.84,13257.0,67.091,67.2731,67.0819,67.2002,13257.0
2015-10-16 10:50:00,73.83,73.88,73.74,73.88,8450.0,67.1911,67.2366,67.1092,67.2366,8450.0
2015-10-16 10:55:00,73.88,73.88,73.73,73.88,11317.0,67.2366,67.2366,67.1001,67.2366,11317.0
2015-10-16 11:00:00,73.88,73.9,73.76,73.81,15251.0,67.2366,67.2549,67.1274,67.1729,15251.0
2015-10-16 11:05:00,73.79,73.94,73.75,73.94,12100.0,67.1547,67.2913,67.1183,67.2913,12100.0
2015-10-16 11:10:00,73.91,73.97,73.83,73.95,40141.0,67.264,67.3186,67.1911,67.3004,40141.0
2015-10-16 11:15:00,73.93,74.06,73.89,74.01,35570.0,67.2822,67.4005,67.2457,67.355,35570.0
2015-10-16 11:20:00,74.01,74.02,73.88,73.94,32098.0,67.355,67.3641,67.2366,67.2913,32098.0
2015-10-16 11:25:00,73.92,73.95,73.77,73.77,20203.0,67.2731,67.3004,67.1365,67.1365,20203.0
2015-10-16 11:30:00,73.8,73.83,73.73,73.79,15460.0,67.1638,67.1911,67.1001,67.1547,15460.0
2015-10-16 11:35:00,73.79,73.79,73.71,73.79,7500.0,67.1547,67.1547,67.0819,67.1547,7500.0
2015-10-16 11:40:00,73.81,73.85,73.72,73.75,12340.0,67.1729,67.2093,67.091,67.1183,12340.0
2015-10-16 11:45:00,73.73,73.86,73.72,73.81,10695.0,67.1001,67.2184,67.091,67.1729,10695.0
2015-10-16 11:50:00,73.83,73.9,73.8,73.9,24491.0,67.1911,67.2549,67.1638,67.2549,24491.0
2015-10-16 11:55:00,73.9,73.95,73.87,73.9,10418.0,67.2549,67.3004,67.2275,67.2549,10418.0
2015-10-16 12:00:00,73.92,73.92,73.81,73.82,12540.0,67.2731,67.2731,67.1729,67.182,12540.0
2015-10-16 12:05:00,73.8,73.81,73.76,73.8,9250.0,67.1638,67.1729,67.1274,67.1638,9250.0
2015-10-16 12:10:00,73.78,73.8,73.75,73.77,22504.0,67.1456,67.1638,67.1183,67.1365,22504.0
2015-10-16 12:15:00,73.76,73.83,73.76,73.81,18703.0,67.1274,67.1911,67.1274,67.1729,18703.0
2015-10-16 12:20:00,73.81,73.85,73.77,73.81,20142.0,67.1729,67.2093,67.1365,67.1729,20142.0
2015-10-16 12:25:00,73.81,73.89,73.8,73.82,17471.0,67.1729,67.2457,67.1638,67.182,17471.0
2015-10-16 12:30:00,73.84,73.84,73.76,73.79,16089.0,67.2002,67.2002,67.1274,67.1547,16089.0
2015-10-16 12:35:00,73.78,73.91,73.77,73.9,8704.0,67.1456,67.264,67.1365,67.2549,8704.0
2015-10-16 12:40:00,73.91,73.93,73.87,73.91,7904.0,67.264,67.2822,67.2275,67.264,7904.0
2015-10-16 12:45:00,73.9,73.95,73.86,73.95,9666.0,67.2549,67.3004,67.2184,67.3004,9666.0
2015-10-16 12:50:00,73.97,73.97,73.86,73.87,11110.0,67.3186,67.3186,67.2184,67.2275,11110.0
2015-10-16 12:55:00,73.87,73.89,73.83,73.86,14114.0,67.2275,67.2457,67.1911,67.2184,14114.0
2015-10-16 13:00:00,73.85,73.86,73.81,73.86,11654.0,67.2093,67.2184,67.1729,67.2184,11654.0
2015-10-16 13:05:00,73.85,73.85,73.76,73.82,11806.0,67.2093,67.2093,67.1274,67.182,11806.0
2015-10-16 13:10:00,73.8,73.88,73.8,73.82,11919.0,67.1638,67.2366,67.1638,67.182,11919.0
2015-10-16 13:15:00,73.83,73.92,73.81,73.92,12671.0,67.1911,67.2731,67.1729,67.2731,12671.0
2015-10-16 13:20:00,73.93,73.96,73.87,73.89,11716.0,67.2822,67.3095,67.2275,67.2457,11716.0
2015-10-16 13:25:00,73.91,73.91,73.83,73.87,6555.0,67.264,67.264,67.1911,67.2275,6555.0
2015-10-16 13:30:00,73.86,73.89,73.83,73.85,13103.0,67.2184,67.2457,67.1911,67.2093,13103.0
2015-10-16 13:35:00,73.84,73.86,73.77,73.78,12797.0,67.2002,67.2184,67.1365,67.1456,12797.0
2015-10-16 13:40:00,73.78,73.8,73.77,73.77,10100.0,67.1456,67.1638,67.1365,67.1365,10100.0
2015-10-16 13:45:00,73.77,73.79,73.74,73.78,17505.0,67.1365,67.1547,67.1092,67.1456,17505.0
2015-10-16 13:50:00,73.77,73.8,73.74,73.75,19948.0,67.1365,67.1638,67.1092,67.1183,19948.0
2015-10-16 13:55:00,73.77,73.78,73.71,73.72,10705.0,67.1365,67.1456,67.0819,67.091,10705.0
2015-10-16 14:00:00,73.74,73.74,73.69,73.7,12146.0,67.1092,67.1092,67.0637,67.0728,12146.0
2015-10-16 14:05:00,73.69,73.76,73.66,73.71,13214.0,67.0637,67.1274,67.0364,67.0819,13214.0
2015-10-16 14:10:00,73.72,73.83,73.66,73.79,24443.0,67.091,67.1911,67.0364,67.1547,24443.0
2015-10-16 14:15:00,73.8,73.84,73.76,73.77,21797.0,67.1638,67.2002,67.1274,67.1365,21797.0
2015-10-16 14:20:00,73.76,73.76,73.7,73.75,21603.0,67.1274,67.1274,67.0728,67.1183,21603.0
2015-10-16 14:25:00,73.75,73.8,73.74,73.77,17021.0,67.1183,67.1638,67.1092,67.1365,17021.0
2015-10-16 14:30:00,73.75,73.77,73.62,73.7,22561.0,67.1183,67.1365,67.0,67.0728,22561.0
2015-10-16 14:35:00,73.7,73.73,73.65,73.69,20896.0,67.0728,67.1001,67.0273,67.0637,20896.0
2015-10-16 14:40:00,73.69,73.69,73.59,73.63,92776.0,67.0637,67.0637,66.9727,67.0091,92776.0
2015-10-16 14:45:00,73.63,73.68,73.59,73.63,24635.0,67.0091,67.0546,66.9727,67.0091,24635.0
2015-10-16 14:50:00,73.64,73.71,73.59,73.61,22323.0,67.0182,67.0819,66.9727,66.9909,22323.0
2015-10-16 14:55:00,73.61,73.63,73.57,73.6,14580.0,66.9909,67.0091,66.9545,66.9818,14580.0
2015-10-16 15:00:00,73.6,73.64,73.52,73.54,34444.0,66.9818,67.0182,66.909,66.9272,34444.0
2015-10-16 15:05:00,73.54,73.59,73.48,73.59,31244.0,66.9272,66.9727,66.8726,66.9727,31244.0
2015-10-16 15:10:00,73.59,73.69,73.56,73.67,35084.0,66.9727,67.0637,66.9454,67.0455,35084.0
2015-10-16 15:15:00,73.67,73.74,73.66,73.74,30339.0,67.0455,67.1092,67.0364,67.1092,30339.0
2015-10-16 15:20:00,73.74,73.83,73.73,73.83,31234.0,67.1092,67.1911,67.1001,67.1911,31234.0
2015-10-16 15:25:00,73.84,73.85,73.75,73.78,61625.0,67.2002,67.2093,67.1183,67.1456,61625.0
2015-10-16 15:30:00,73.77,73.87,73.76,73.84,40060.0,67.1365,67.2275,67.1274,67.2002,40060.0
2015-10-16 15:35:00,73.84,73.91,73.84,73.87,52028.0,67.2002,67.264,67.2002,67.2275,52028.0
2015-10-16 15:40:00,73.86,73.87,73.8,73.81,61141.0,67.2184,67.2275,67.1638,67.1729,61141.0
2015-10-16 15:45:00,73.82,73.85,73.77,73.78,86932.0,67.182,67.2093,67.1365,67.1456,86932.0
2015-10-16 15:50:00,73.8,73.93,73.76,73.76,152196.0,67.1638,67.2822,67.1274,67.1274,152196.0
2015-10-16 15:55:00,73.77,73.84,73.74,73.84,275568.0,67.1365,67.2002,67.1092,67.2002,275568.0
2015-10-19 09:30:00,73.53,73.69,73.09,73.41,27125.0,66.9181,67.0637,66.5177,66.8089,27125.0
2015-10-19 09:35:00,73.42,73.74,73.29,73.57,15747.0,66.818,67.1092,66.6997,66.9545,15747.0
2015-10-19 09:40:00,73.55,73.65,73.48,73.62,15684.0,66.9363,67.0273,66.8726,67.0,15684.0
2015-10-19 09:45:00,73.68,73.75,73.65,73.75,17688.0,67.0546,67.1183,67.0273,67.1183,17688.0
2015-10-19 09:50:00,73.73,73.92,73.69,73.76,55230.0,67.1001,67.2731,67.0637,67.1274,55230.0
2015-10-19 09:55:00,73.81,73.84,73.72,73.81,40640.0,67.1729,67.2002,67.091,67.1729,40640.0
2015-10-19 10:00:00,73.79,73.93,73.79,73.9,9336.0,67.1547,67.2822,67.1547,67.2549,9336.0
2015-10-19 10:05:00,73.89,73.99,73.88,73.98,12623.0,67.2457,67.3368,67.2366,67.3277,12623.0
2015-10-19 10:10:00,73.97,74.19,73.95,74.17,14972.0,67.3186,67.5188,67.3004,67.5006,14972.0
2015-10-19 10:15:00,74.19,74.19,74.05,74.11,21843.0,67.5188,67.5188,67.3914,67.446,21843.0
2015-10-19 10:20:00,74.11,74.25,74.1,74.22,7369.0,67.446,67.5734,67.4369,67.5461,7369.0
2015-10-19 10:25:00,74.19,74.27,74.18,74.26,7120.0,67.5188,67.5916,67.5097,67.5825,7120.0
2015-10-19 10:30:00,74.24,74.26,74.1,74.1,20919.0,67.5643,67.5825,67.4369,67.4369,20919.0
2015-10-19 10:35:00,74.1,74.19,74.05,74.05,22370.0,67.4369,67.5188,67.3914,67.3914,22370.0
2015-10-19 10:40:00,74.08,74.18,74.07,74.16,22030.0,67.4187,67.5097,67.4096,67.4915,22030.0
2015-10-19 10:45:00,74.17,74.28,74.16,74.26,11955.0,67.5006,67.6007,67.4915,67.5825,11955.0
2015-10-19 10:50:00,74.25,74.36,74.23,74.3,46887.0,67.5734,67.6735,67.5552,67.6189,46887.0
2015-10-19 10:55:00,74.3,74.38,74.27,74.34,19819.0,67.6189,67.6917,67.5916,67.6553,19819.0
2015-10-19 11:00:00,74.32,74.33,74.11,74.16,20497.0,67.6371,67.6462,67.446,67.4915,20497.0
2015-10-19 11:05:00,74.16,74.27,74.14,74.27,12215.0,67.4915,67.5916,67.4733,67.5916,12215.0
2015-10-19 11:10:00,74.27,74.32,74.24,74.31,9620.0,67.5916,67.6371,67.5643,67.628,9620.0
2015-10-19 11:15:00,74.32,74.41,74.29,74.4,8388.0,67.6371,67.719,67.6098,67.7099,8388.0
2015-10-19 11:20:00,74.39,74.46,74.37,74.38,20190.0,67.7008,67.7645,67.6826,67.6917,20190.0
2015-10-19 11:25:00,74.4,74.41,74.34,74.38,13252.0,67.7099,67.719,67.6553,67.6917,13252.0
2015-10-19 11:30:00,74.38,74.43,74.37,74.39,9601.0,67.6917,67.7372,67.6826,67.7008,9601.0
2015-10-19 11:35:00,74.39,74.42,74.36,74.39,8734.0,67.7008,67.7281,67.6735,67.7008,8734.0
2015-10-19 11:40:00,74.38,74.4,74.35,74.35,8050.0,67.6917,67.7099,67.6644,67.6644,8050.0
2015-10-19 11:45:00,74.4,74.41,74.38,74.39,5200.0,67.7099,67.719,67.6917,67.7008,5200.0
2015-10-19 11:50:00,74.37,74.41,74.33,74.33,17666.0,67.6826,67.719,67.6462,67.6462,17666.0
2015-10-19 11:55:00,74.32,74.42,74.3,74.38,34018.0,67.6371,67.7281,67.6189,67.6917,34018.0
2015-10-19 12:00:00,74.39,74.4,74.2,74.2,10818.0,67.7008,67.7099,67.5279,67.5279,10818.0
2015-10-19 12:05:00,74.21,74.28,74.2,74.27,4696.0,67.537,67.6007,67.5279,67.5916,4696.0
2015-10-19 12:10:00,74.3,74.3,74.23,74.23,18985.0,67.6189,67.6189,67.5552,67.5552,18985.0
2015-10-19 12:15:00,74.22,74.23,74.12,74.14,5490.0,67.5461,67.5552,67.4551,67.4733,5490.0
2015-10-19 12:20:00,74.13,74.15,74.09,74.09,17154.0,67.4642,67.4824,67.4278,67.4278,17154.0
2015-10-19 12:25:00,74.11,74.11,73.99,73.99,16689.0,67.446,67.446,67.3368,67.3368,16689.0
2015-10-19 12:30:00,73.99,74.02,73.97,74.0,4736.0,67.3368,67.3641,67.3186,67.3459,4736.0
2015-10-19 12:35:00,74.02,74.06,73.99,74.06,20008.0,67.3641,67.4005,67.3368,67.4005,20008.0
2015-10-19 12:40:00,74.07,74.1,74.03,74.04,10349.0,67.4096,67.4369,67.3732,67.3823,10349.0
2015-10-19 12:45:00,74.04,74.08,74.03,74.04,8502.0,67.3823,67.4187,67.3732,67.3823,8502.0
2015-10-19 12:50:00,74.03,74.03,73.93,73.97,6308.0,67.3732,67.3732,67.2822,67.3186,6308.0
2015-10-19 12:55:00,73.96,74.03,73.96,74.0,7500.0,67.3095,67.3732,67.3095,67.3459,7500.0
2015-10-19 13:00:00,74.01,74.04,73.99,74.01,24805.0,67.355,67.3823,67.3368,67.355,24805.0
2015-10-19 13:05:00,74.0,74.01,73.94,73.97,5500.0,67.3459,67.355,67.2913,67.3186,5500.0
2015-10-19 13:10:00,73.95,73.96,73.8,73.82,22114.0,67.3004,67.3095,67.1638,67.182,22114.0
2015-10-19 13:15:00,73.83,73.87,73.77,73.77,16321.0,67.1911,67.2275,67.1365,67.1365,16321.0
2015-10-19 13:20:00,73.78,73.78,73.59,73.62,22221.0,67.1456,67.1456,66.9727,67.0,22221.0
2015-10-19 13:25:00,73.61,73.65,73.51,73.51,28190.0,66.9909,67.0273,66.8999,66.8999,28190.0
2015-10-19 13:30:00,73.53,73.61,73.52,73.53,8893.0,66.9181,66.9909,66.909,66.9181,8893.0
2015-10-19 13:35:00,73.52,73.6,73.47,73.59,14434.0,66.909,66.9818,66.8635,66.9727,14434.0
2015-10-19 13:40:00,73.56,73.6,73.5,73.5,25472.0,66.9454,66.9818,66.8908,66.8908,25472.0
2015-10-19 13:45:00,73.5,73.52,73.4,73.47,33507.0,66.8908,66.909,66.7998,66.8635,33507.0
2015-10-19 13:50:00,73.51,73.56,73.49,73.55,17786.0,66.8999,66.9454,66.8817,66.9363,17786.0
2015-10-19 13:55:00,73.55,73.55,73.5,73.51,11304.0,66.9363,66.9363,66.8908,66.8999,11304.0
2015-10-19 14:00:00,73.5,73.55,73.49,73.5,18009.0,66.8908,66.9363,66.8817,66.8908,18009.0
2015-10-19 14:05:00,73.5,73.51,73.48,73.51,22418.0,66.8908,66.8999,66.8726,66.8999,22418.0
2015-10-19 14:10:00,73.49,73.5,73.48,73.49,20751.0,66.8817,66.8908,66.8726,66.8817,20751.0
2015-10-19 14:15:00,73.49,73.5,73.41,73.41,15912.0,66.8817,66.8908,66.8089,66.8089,15912.0
2015-10-19 14:20:00,73.42,73.47,73.42,73.44,26842.0,66.818,66.8635,66.818,66.8362,26842.0
2015-10-19 14:25:00,73.44,73.48,73.42,73.43,24487.0,66.8362,66.8726,66.818,66.8271,24487.0
2015-10-19 14:30:00,73.43,73.47,73.43,73.45,28617.0,66.8271,66.8635,66.8271,66.8453,28617.0
2015-10-19 14:35:00,73.45,73.48,73.43,73.46,44458.0,66.8453,66.8726,66.8271,66.8544,44458.0
2015-10-19 14:40:00,73.46,73.49,73.45,73.49,12824.0,66.8544,66.8817,66.8453,66.8817,12824.0
2015-10-19 14:45:00,73.49,73.51,73.47,73.5,10961.0,66.8817,66.8999,66.8635,66.8908,10961.0
2015-10-19 14:50:00,73.49,73.52,73.48,73.5,19783.0,66.8817,66.909,66.8726,66.8908,19783.0
2015-10-19 14:55:00,73.5,73.51,73.47,73.48,29809.0,66.8908,66.8999,66.8635,66.8726,29809.0
2015-10-19 15:00:00,73.47,73.6,73.46,73.56,21078.0,66.8635,66.9818,66.8544,66.9454,21078.0
2015-10-19 15:05:00,73.56,73.62,73.52,73.56,35062.0,66.9454,67.0,66.909,66.9454,35062.0
2015-10-19 15:10:00,73.55,73.61,73.54,73.56,44962.0,66.9363,66.9909,66.9272,66.9454,44962.0
2015-10-19 15:15:00,73.56,73.73,73.55,73.72,30477.0,66.9454,67.1001,66.9363,67.091,30477.0
2015-10-19 15:20:00,73.73,73.85,73.73,73.81,17362.0,67.1001,67.2093,67.1001,67.1729,17362.0
2015-10-19 15:25:00,73.81,73.84,73.74,73.74,22551.0,67.1729,67.2002,67.1092,67.1092,22551.0
2015-10-19 15:30:00,73.75,73.75,73.64,73.7,26344.0,67.1183,67.1183,67.0182,67.0728,26344.0
2015-10-19 15:35:00,73.69,73.74,73.68,73.73,44644.0,67.0637,67.1092,67.0546,67.1001,44644.0
2015-10-19 15:40:00,73.74,73.74,73.66,73.67,50366.0,67.1092,67.1092,67.0364,67.0455,50366.0
2015-10-19 15:45:00,73.66,73.68,73.51,73.53,90893.0,67.0364,67.0546,66.8999,66.9181,90893.0
2015-10-19 15:50:00,73.52,73.53,73.41,73.41,161320.0,66.909,66.9181,66.8089,66.8089,161320.0
2015-10-19 15:55:00,73.43,73.51,73.37,73.38,350484.0,66.8271,66.8999,66.7725,66.7816,350484.0
2015-10-20 09:30:00,74.35,74.75,74.16,74.67,110083.0,67.6644,68.0284,67.4915,67.9556,110083.0
2015-10-20 09:35:00,74.68,74.81,74.6,74.65,42989.0,67.9647,68.083,67.8919,67.9374,42989.0
2015-10-20 09:40:00,74.65,75.16,74.65,74.76,99783.0,67.9374,68.4015,67.9374,68.0375,99783.0
2015-10-20 09:45:00,74.77,75.0,74.69,75.0,92187.0,68.0466,68.2559,67.9738,68.2559,92187.0
2015-10-20 09:50:00,74.99,75.0,74.86,74.92,33966.0,68.2468,68.2559,68.1285,68.1831,33966.0
2015-10-20 09:55:00,74.92,74.94,74.71,74.75,28208.0,68.1831,68.2013,67.992,68.0284,28208.0
2015-10-20 10:00:00,74.75,74.79,74.64,74.64,24194.0,68.0284,68.0648,67.9283,67.9283,24194.0
2015-10-20 10:05:00,74.66,74.7,74.62,74.64,22980.0,67.9465,67.9829,67.9101,67.9283,22980.0
2015-10-20 10:10:00,74.62,75.02,74.62,75.02,42352.0,67.9101,68.2741,67.9101,68.2741,42352.0
2015-10-20 10:15:00,75.02,75.23,75.02,75.23,27663.0,68.2741,68.4653,68.2741,68.4653,27663.0
2015-10-20 10:20:00,75.2,75.38,75.14,75.16,16716.0,68.438,68.6018,68.3833,68.4015,16716.0
2015-10-20 10:25:00,75.2,75.28,75.05,75.24,12417.0,68.438,68.5108,68.3014,68.4744,12417.0
2015-10-20 10:30:00,75.25,75.27,75.12,75.25,11588.0,68.4835,68.5017,68.3651,68.4835,11588.0
2015-10-20 10:35:00,75.25,75.31,75.23,75.24,6949.0,68.4835,68.5381,68.4653,68.4744,6949.0
2015-10-20 10:40:00,75.23,75.39,75.16,75.2,31788.0,68.4653,68.6109,68.4015,68.438,31788.0
2015-10-20 10:45:00,75.21,75.24,75.15,75.21,20051.0,68.4471,68.4744,68.3924,68.4471,20051.0
2015-10-20 10:50:00,75.22,75.24,75.17,75.2,21371.0,68.4562,68.4744,68.4107,68.438,21371.0
2015-10-20 10:55:00,75.19,75.19,75.04,75.07,14006.0,68.4289,68.4289,68.2923,68.3196,14006.0
2015-10-20 11:00:00,75.07,75.09,75.0,75.0,15336.0,68.3196,68.3378,68.2559,68.2559,15336.0
2015-10-20 11:05:00,75.0,75.0,74.83,74.84,16847.0,68.2559,68.2559,68.1012,68.1103,16847.0
2015-10-20 11:10:00,74.84,74.86,74.7,74.75,34998.0,68.1103,68.1285,67.9829,68.0284,34998.0
2015-10-20 11:15:00,74.75,74.84,74.7,74.83,23914.0,68.0284,68.1103,67.9829,68.1012,23914.0
2015-10-20 11:20:00,74.83,74.88,74.78,74.85,10700.0,68.1012,68.1467,68.0557,68.1194,10700.0
2015-10-20 11:25:00,74.85,74.89,74.81,74.86,16802.0,68.1194,68.1558,68.083,68.1285,16802.0
2015-10-20 11:30:00,74.87,74.87,74.77,74.78,7600.0,68.1376,68.1376,68.0466,68.0557,7600.0
2015-10-20 11:35:00,74.8,74.85,74.69,74.73,14100.0,68.0739,68.1194,67.9738,68.0102,14100.0
2015-10-20 11:40:00,74.73,74.88,74.72,74.86,6600.0,68.0102,68.1467,68.0011,68.1285,6600.0
2015-10-20 11:45:00,74.87,74.87,74.79,74.79,6250.0,68.1376,68.1376,68.0648,68.0648,6250.0
2015-10-20 11:50:00,74.8,74.83,74.71,74.72,19578.0,68.0739,68.1012,67.992,68.0011,19578.0
2015-10-20 11:55:00,74.71,74.73,74.6,74.6,32860.0,67.992,68.0102,67.8919,67.8919,32860.0
2015-10-20 12:00:00,74.61,74.68,74.6,74.68,8150.0,67.901,67.9647,67.8919,67.9647,8150.0
2015-10-20 12:05:00,74.68,74.68,74.59,74.63,12773.0,67.9647,67.9647,67.8828,67.9192,12773.0
2015-10-20 12:10:00,74.63,74.66,74.58,74.65,9915.0,67.9192,67.9465,67.8737,67.9374,9915.0
2015-10-20 12:15:00,74.64,74.67,74.57,74.57,5400.0,67.9283,67.9556,67.8646,67.8646,5400.0
2015-10-20 12:20:00,74.56,74.63,74.55,74.61,4246.0,67.8555,67.9192,67.8464,67.901,4246.0
2015-10-20 12:25:00,74.58,74.7,74.57,74.7,2900.0,67.8737,67.9829,67.8646,67.9829,2900.0
2015-10-20 12:30:00,74.68,74.69,74.63,74.66,3600.0,67.9647,67.9738,67.9192,67.9465,3600.0
2015-10-20 12:35:00,74.65,74.67,74.61,74.64,8870.0,67.9374,67.9556,67.901,67.9283,8870.0
2015-10-20 12:40:00,74.65,74.75,74.64,74.75,6200.0,67.9374,68.0284,67.9283,68.0284,6200.0
2015-10-20 12:45:00,74.71,74.71,74.64,74.65,6370.0,67.992,67.992,67.9283,67.9374,6370.0
2015-10-20 12:50:00,74.66,74.68,74.64,74.64,5683.0,67.9465,67.9647,67.9283,67.9283,5683.0
2015-10-20 12:55:00,74.63,74.69,74.61,74.66,5300.0,67.9192,67.9738,67.901,67.9465,5300.0
2015-10-20 13:00:00,74.65,74.65,74.61,74.63,5462.0,67.9374,67.9374,67.901,67.9192,5462.0
2015-10-20 13:05:00,74.63,74.69,74.59,74.59,6429.0,67.9192,67.9738,67.8828,67.8828,6429.0
2015-10-20 13:10:00,74.61,74.71,74.61,74.66,4905.0,67.901,67.992,67.901,67.9465,4905.0
2015-10-20 13:15:00,74.65,74.68,74.6,74.6,7365.0,67.9374,67.9647,67.8919,67.8919,7365.0
2015-10-20 13:20:00,74.61,74.67,74.61,74.65,3800.0,67.901,67.9556,67.901,67.9374,3800.0
2015-10-20 13:25:00,74.65,74.65,74.53,74.61,6501.0,67.9374,67.9374,67.8282,67.901,6501.0
2015-10-20 13:30:00,74.64,74.64,74.55,74.57,7740.0,67.9283,67.9283,67.8464,67.8646,7740.0
2015-10-20 13:35:00,74.56,74.57,74.52,74.55,13010.0,67.8555,67.8646,67.8191,67.8464,13010.0
2015-10-20 13:40:00,74.54,74.58,74.52,74.54,10260.0,67.8373,67.8737,67.8191,67.8373,10260.0
2015-10-20 13:45:00,74.52,74.56,74.52,74.55,9042.0,67.8191,67.8555,67.8191,67.8464,9042.0
2015-10-20 13:50:00,74.54,74.59,74.52,74.55,13508.0,67.8373,67.8828,67.8191,67.8464,13508.0
2015-10-20 13:55:00,74.55,74.58,74.54,74.56,14411.0,67.8464,67.8737,67.8373,67.8555,14411.0
2015-10-20 14:00:00,74.54,74.57,74.52,74.56,10000.0,67.8373,67.8646,67.8191,67.8555,10000.0
2015-10-20 14:05:00,74.55,74.58,74.52,74.53,10678.0,67.8464,67.8737,67.8191,67.8282,10678.0
2015-10-20 14:10:00,74.56,74.61,74.53,74.59,8529.0,67.8555,67.901,67.8282,67.8828,8529.0
2015-10-20 14:15:00,74.59,74.6,74.55,74.59,8700.0,67.8828,67.8919,67.8464,67.8828,8700.0
2015-10-20 14:20:00,74.59,74.63,74.53,74.55,14079.0,67.8828,67.9192,67.8282,67.8464,14079.0
2015-10-20 14:25:00,74.57,74.69,74.56,74.69,10664.0,67.8646,67.9738,67.8555,67.9738,10664.0
2015-10-20 14:30:00,74.69,74.74,74.65,74.69,19072.0,67.9738,68.0193,67.9374,67.9738,19072.0
2015-10-20 14:35:00,74.71,74.77,74.7,74.77,11210.0,67.992,68.0466,67.9829,68.0466,11210.0
2015-10-20 14:40:00,74.76,74.77,74.64,74.69,21099.0,68.0375,68.0466,67.9283,67.9738,21099.0
2015-10-20 14:45:00,74.68,74.77,74.68,74.75,10525.0,67.9647,68.0466,67.9647,68.0284,10525.0
2015-10-20 14:50:00,74.75,74.93,74.75,74.92,8713.0,68.0284,68.1922,68.0284,68.1831,8713.0
2015-10-20 14:55:00,74.9,74.92,74.84,74.89,6000.0,68.1649,68.1831,68.1103,68.1558,6000.0
2015-10-20 15:00:00,74.91,74.97,74.91,74.94,10218.0,68.174,68.2286,68.174,68.2013,10218.0
2015-10-20 15:05:00,74.94,74.97,74.91,74.95,8553.0,68.2013,68.2286,68.174,68.2104,8553.0
2015-10-20 15:10:00,74.94,74.99,74.86,74.88,19464.0,68.2013,68.2468,68.1285,68.1467,19464.0
2015-10-20 15:15:00,74.89,74.9,74.75,74.77,12979.0,68.1558,68.1649,68.0284,68.0466,12979.0
2015-10-20 15:20:00,74.77,74.9,74.76,74.89,16477.0,68.0466,68.1649,68.0375,68.1558,16477.0
2015-10-20 15:25:00,74.88,74.91,74.84,74.89,25502.0,68.1467,68.174,68.1103,68.1558,25502.0
2015-10-20 15:30:00,74.91,74.92,74.8,74.84,12135.0,68.174,68.1831,68.0739,68.1103,12135.0
2015-10-20 15:35:00,74.84,74.91,74.81,74.87,20549.0,68.1103,68.174,68.083,68.1376,20549.0
2015-10-20 15:40:00,74.88,74.92,74.84,74.86,17921.0,68.1467,68.1831,68.1103,68.1285,17921.0
2015-10-20 15:45:00,74.86,74.89,74.77,74.83,30177.0,68.1285,68.1558,68.0466,68.1012,30177.0
2015-10-20 15:50:00,74.83,74.89,74.83,74.88,39016.0,68.1012,68.1558,68.1012,68.1467,39016.0
2015-10-20 15:55:00,74.87,74.92,74.82,74.89,65649.0,68.1376,68.1831,68.0921,68.1558,65649.0
2015-10-21 09:30:00,74.85,75.43,74.68,75.38,54820.0,68.1194,68.6473,67.9647,68.6018,54820.0
2015-10-21 09:35:00,75.38,75.5,74.97,74.97,32715.0,68.6018,68.711,68.2286,68.2286,32715.0
2015-10-21 09:40:00,74.91,75.4,74.85,75.4,21020.0,68.174,68.62,68.1194,68.62,21020.0
2015-10-21 09:45:00,75.33,75.36,74.97,75.0,16049.0,68.5563,68.5836,68.2286,68.2559,16049.0
2015-10-21 09:50:00,75.0,75.01,74.73,74.74,10590.0,68.2559,68.265,68.0102,68.0193,10590.0
2015-10-21 09:55:00,74.79,74.84,74.68,74.68,27842.0,68.0648,68.1103,67.9647,67.9647,27842.0
2015-10-21 10:00:00,74.69,74.74,74.48,74.74,8045.0,67.9738,68.0193,67.7827,68.0193,8045.0
2015-10-21 10:05:00,74.69,74.7,74.34,74.34,22330.0,67.9738,67.9829,67.6553,67.6553,22330.0
2015-10-21 10:10:00,74.35,74.4,74.27,74.32,10879.0,67.6644,67.7099,67.5916,67.6371,10879.0
2015-10-21 10:15:00,74.29,74.29,74.03,74.09,29977.0,67.6098,67.6098,67.3732,67.4278,29977.0
2015-10-21 10:20:00,74.1,74.31,74.1,74.2,11800.0,67.4369,67.628,67.4369,67.5279,11800.0
2015-10-21 10:25:00,74.15,74.23,74.02,74.17,19157.0,67.4824,67.5552,67.3641,67.5006,19157.0
2015-10-21 10:30:00,74.16,74.35,74.13,74.18,12414.0,67.4915,67.6644,67.4642,67.5097,12414.0
2015-10-21 10:35:00,74.13,74.33,74.13,74.19,5629.0,67.4642,67.6462,67.4642,67.5188,5629.0
2015-10-21 10:40:00,74.23,74.5,74.21,74.5,7061.0,67.5552,67.8009,67.537,67.8009,7061.0
2015-10-21 10:45:00,74.5,74.57,74.47,74.48,10270.0,67.8009,67.8646,67.7736,67.7827,10270.0
2015-10-21 10:50:00,74.46,74.53,74.4,74.45,3007.0,67.7645,67.8282,67.7099,67.7554,3007.0
2015-10-21 10:55:00,74.48,74.7,74.48,74.69,5940.0,67.7827,67.9829,67.7827,67.9738,5940.0
2015-10-21 11:00:00,74.65,74.72,74.6,74.61,6643.0,67.9374,68.0011,67.8919,67.901,6643.0
2015-10-21 11:05:00,74.61,74.61,74.37,74.39,4404.0,67.901,67.901,67.6826,67.7008,4404.0
2015-10-21 11:10:00,74.36,74.4,74.26,74.31,6220.0,67.6735,67.7099,67.5825,67.628,6220.0
2015-10-21 11:15:00,74.29,74.43,74.26,74.43,12152.0,67.6098,67.7372,67.5825,67.7372,12152.0
2015-10-21 11:20:00,74.45,74.53,74.44,74.51,2600.0,67.7554,67.8282,67.7463,67.81,2600.0
2015-10-21 11:25:00,74.45,74.51,74.43,74.49,4300.0,67.7554,67.81,67.7372,67.7918,4300.0
2015-10-21 11:30:00,74.45,74.75,74.43,74.73,8422.0,67.7554,68.0284,67.7372,68.0102,8422.0
2015-10-21 11:35:00,74.72,74.75,74.65,74.68,6700.0,68.0011,68.0284,67.9374,67.9647,6700.0
2015-10-21 11:40:00,74.68,74.68,74.48,74.53,20150.0,67.9647,67.9647,67.7827,67.8282,20150.0
2015-10-21 11:45:00,74.53,74.57,74.42,74.56,3900.0,67.8282,67.8646,67.7281,67.8555,3900.0
2015-10-21 11:50:00,74.56,74.71,74.56,74.61,7200.0,67.8555,67.992,67.8555,67.901,7200.0
2015-10-21 11:55:00,74.63,74.72,74.6,74.63,8300.0,67.9192,68.0011,67.8919,67.9192,8300.0
2015-10-21 12:00:00,74.65,74.76,74.64,74.76,4600.0,67.9374,68.0375,67.9283,68.0375,4600.0
2015-10-21 12:05:00,74.74,74.84,74.68,74.68,9079.0,68.0193,68.1103,67.9647,67.9647,9079.0
2015-10-21 12:10:00,74.67,74.7,74.62,74.69,21531.0,67.9556,67.9829,67.9101,67.9738,21531.0
2015-10-21 12:15:00,74.69,74.71,74.61,74.71,9062.0,67.9738,67.992,67.901,67.992,9062.0
2015-10-21 12:20:00,74.69,74.71,74.65,74.69,6999.0,67.9738,67.992,67.9374,67.9738,6999.0
2015-10-21 12:25:00,74.68,74.68,74.56,74.65,2500.0,67.9647,67.9647,67.8555,67.9374,2500.0
2015-10-21 12:30:00,74.64,74.68,74.57,74.68,2222.0,67.9283,67.9647,67.8646,67.9647,2222.0
2015-10-21 12:35:00,74.65,74.7,74.64,74.7,2000.0,67.9374,67.9829,67.9283,67.9829,2000.0
2015-10-21 12:40:00,74.67,74.7,74.61,74.62,4606.0,67.9556,67.9829,67.901,67.9101,4606.0
2015-10-21 12:45:00,74.63,74.66,74.58,74.62,3508.0,67.9192,67.9465,67.8737,67.9101,3508.0
2015-10-21 12:50:00,74.62,74.62,74.54,74.57,5070.0,67.9101,67.9101,67.8373,67.8646,5070.0
2015-10-21 12:55:00,74.59,74.61,74.47,74.47,6455.0,67.8828,67.901,67.7736,67.7736,6455.0
2015-10-21 13:00:00,74.48,74.52,74.32,74.32,21959.0,67.7827,67.8191,67.6371,67.6371,21959.0
2015-10-21 13:05:00,74.34,74.35,74.25,74.29,21198.0,67.6553,67.6644,67.5734,67.6098,21198.0
2015-10-21 13:10:00,74.29,74.3,74.23,74.28,19331.0,67.6098,67.6189,67.5552,67.6007,19331.0
2015-10-21 13:15:00,74.29,74.3,73.93,74.0,58320.0,67.6098,67.6189,67.2822,67.3459,58320.0
2015-10-21 13:20:00,74.01,74.13,74.0,74.09,3931.0,67.355,67.4642,67.3459,67.4278,3931.0
2015-10-21 13:25:00,74.09,74.16,74.04,74.07,10212.0,67.4278,67.4915,67.3823,67.4096,10212.0
2015-10-21 13:30:00,74.05,74.22,74.02,74.13,9550.0,67.3914,67.5461,67.3641,67.4642,9550.0
2015-10-21 13:35:00,74.13,74.13,74.05,74.1,16926.0,67.4642,67.4642,67.3914,67.4369,16926.0
2015-10-21 13:40:00,74.11,74.25,74.11,74.24,7148.0,67.446,67.5734,67.446,67.5643,7148.0
2015-10-21 13:45:00,74.25,74.27,74.16,74.19,7300.0,67.5734,67.5916,67.4915,67.5188,7300.0
2015-10-21 13:50:00,74.19,74.22,74.1,74.2,8256.0,67.5188,67.5461,67.4369,67.5279,8256.0
2015-10-21 13:55:00,74.22,74.23,74.12,74.13,10609.0,67.5461,67.5552,67.4551,67.4642,10609.0
2015-10-21 14:00:00,74.14,74.15,74.07,74.09,9057.0,67.4733,67.4824,67.4096,67.4278,9057.0
2015-10-21 14:05:00,74.11,74.12,73.97,74.06,14595.0,67.446,67.4551,67.3186,67.4005,14595.0
2015-10-21 14:10:00,74.05,74.11,74.01,74.09,11559.0,67.3914,67.446,67.355,67.4278,11559.0
2015-10-21 14:15:00,74.09,74.14,74.05,74.08,14121.0,67.4278,67.4733,67.3914,67.4187,14121.0
2015-10-21 14:20:00,74.08,74.12,74.06,74.06,12693.0,67.4187,67.4551,67.4005,67.4005,12693.0
2015-10-21 14:25:00,74.08,74.08,73.93,74.02,41704.0,67.4187,67.4187,67.2822,67.3641,41704.0
2015-10-21 14:30:00,74.03,74.12,73.95,73.98,35685.0,67.3732,67.4551,67.3004,67.3277,35685.0
2015-10-21 14:35:00,74.02,74.36,73.98,74.32,33583.0,67.3641,67.6735,67.3277,67.6371,33583.0
2015-10-21 14:40:00,74.33,74.38,74.29,74.33,9316.0,67.6462,67.6917,67.6098,67.6462,9316.0
2015-10-21 14:45:00,74.34,74.37,74.26,74.34,7442.0,67.6553,67.6826,67.5825,67.6553,7442.0
2015-10-21 14:50:00,74.38,74.38,74.29,74.32,9403.0,67.6917,67.6917,67.6098,67.6371,9403.0
2015-10-21 14:55:00,74.33,74.36,74.27,74.29,10400.0,67.6462,67.6735,67.5916,67.6098,10400.0
2015-10-21 15:00:00,74.3,74.34,74.27,74.29,22162.0,67.6189,67.6553,67.5916,67.6098,22162.0
2015-10-21 15:05:00,74.27,74.31,74.25,74.3,27785.0,67.5916,67.628,67.5734,67.6189,27785.0
2015-10-21 15:10:00,74.3,74.3,74.16,74.21,14700.0,67.6189,67.6189,67.4915,67.537,14700.0
2015-10-21 15:15:00,74.2,74.2,74.06,74.07,23838.0,67.5279,67.5279,67.4005,67.4096,23838.0
2015-10-21 15:20:00,74.07,74.16,74.06,74.09,20442.0,67.4096,67.4915,67.4005,67.4278,20442.0
2015-10-21 15:25:00,74.1,74.17,74.07,74.15,20727.0,67.4369,67.5006,67.4096,67.4824,20727.0
2015-10-21 15:30:00,74.15,74.15,74.06,74.09,28508.0,67.4824,67.4824,67.4005,67.4278,28508.0
2015-10-21 15:35:00,74.09,74.13,74.01,74.09,40009.0,67.4278,67.4642,67.355,67.4278,40009.0
2015-10-21 15:40:00,74.09,74.1,74.0,74.03,39371.0,67.4278,67.4369,67.3459,67.3732,39371.0
2015-10-21 15:45:00,74.03,74.09,73.94,73.97,40814.0,67.3732,67.4278,67.2913,67.3186,40814.0
2015-10-21 15:50:00,73.94,73.95,73.84,73.85,51549.0,67.2913,67.3004,67.2002,67.2093,51549.0
2015-10-21 15:55:00,73.85,73.9,73.77,73.85,67378.0,67.2093,67.2549,67.1365,67.2093,67378.0
2015-10-22 09:30:00,74.52,75.23,74.46,74.46,48174.0,67.8191,68.4653,67.7645,67.7645,48174.0
2015-10-22 09:35:00,74.47,74.74,74.33,74.71,44409.0,67.7736,68.0193,67.6462,67.992,44409.0
2015-10-22 09:40:00,74.71,75.0,74.68,74.85,141006.0,67.992,68.2559,67.9647,68.1194,141006.0
2015-10-22 09:45:00,74.84,75.54,74.79,75.49,151117.0,68.1103,68.7474,68.0648,68.7019,151117.0
2015-10-22 09:50:00,75.54,75.64,75.24,75.64,44590.0,68.7474,68.8384,68.4744,68.8384,44590.0
2015-10-22 09:55:00,75.63,75.76,75.41,75.59,78091.0,68.8293,68.9476,68.6291,68.7929,78091.0
2015-10-22 10:00:00,75.57,75.72,75.34,75.62,39359.0,68.7747,68.9112,68.5654,68.8202,39359.0
2015-10-22 10:05:00,75.63,75.71,75.26,75.49,104240.0,68.8293,68.9021,68.4926,68.7019,104240.0
2015-10-22 10:10:00,75.53,75.7,75.52,75.61,50142.0,68.7383,68.893,68.7292,68.8111,50142.0
2015-10-22 10:15:00,75.62,75.87,75.6,75.83,76289.0,68.8202,69.0477,68.802,69.0113,76289.0
2015-10-22 10:20:00,75.86,75.91,75.8,75.82,36899.0,69.0386,69.0841,68.984,69.0022,36899.0
2015-10-22 10:25:00,75.82,75.85,75.74,75.79,54747.0,69.0022,69.0295,68.9294,68.9749,54747.0
2015-10-22 10:30:00,75.78,76.15,75.74,76.13,79622.0,68.9658,69.3025,68.9294,69.2843,79622.0
2015-10-22 10:35:00,76.13,76.25,75.78,75.94,48127.0,69.2843,69.3935,68.9658,69.1114,48127.0
2015-10-22 10:40:00,75.94,76.03,75.74,75.96,33273.0,69.1114,69.1933,68.9294,69.1296,33273.0
2015-10-22 10:45:00,75.97,76.13,75.97,76.08,18483.0,69.1387,69.2843,69.1387,69.2388,18483.0
2015-10-22 10:50:00,76.1,76.12,75.98,75.98,29856.0,69.257,69.2752,69.1478,69.1478,29856.0
2015-10-22 10:55:00,75.99,76.16,75.84,76.16,53044.0,69.1569,69.3116,69.0204,69.3116,53044.0
2015-10-22 11:00:00,76.14,76.3,76.14,76.2,37435.0,69.2934,69.439,69.2934,69.348,37435.0
2015-10-22 11:05:00,76.19,76.32,76.17,76.31,37700.0,69.3389,69.4572,69.3207,69.4481,37700.0
2015-10-22 11:10:00,76.31,76.37,76.23,76.3,23808.0,69.4481,69.5027,69.3753,69.439,23808.0
2015-10-22 11:15:00,76.3,76.35,76.22,76.25,26596.0,69.439,69.4845,69.3662,69.3935,26596.0
2015-10-22 11:20:00,76.24,76.25,76.15,76.23,25713.0,69.3844,69.3935,69.3025,69.3753,25713.0
2015-10-22 11:25:00,76.23,76.33,76.23,76.29,26778.0,69.3753,69.4663,69.3753,69.4299,26778.0
2015-10-22 11:30:00,76.26,76.41,76.25,76.3,20073.0,69.4026,69.5391,69.3935,69.439,20073.0
2015-10-22 11:35:00,76.29,76.33,76.25,76.33,19192.0,69.4299,69.4663,69.3935,69.4663,19192.0
2015-10-22 11:40:00,76.33,76.37,76.31,76.33,38631.0,69.4663,69.5027,69.4481,69.4663,38631.0
2015-10-22 11:45:00,76.32,76.45,76.31,76.39,29408.0,69.4572,69.5756,69.4481,69.5209,29408.0
2015-10-22 11:50:00,76.39,76.45,76.37,76.37,26179.0,69.5209,69.5756,69.5027,69.5027,26179.0
2015-10-22 11:55:00,76.38,76.43,76.34,76.42,15350.0,69.5118,69.5574,69.4754,69.5482,15350.0
2015-10-22 12:00:00,76.42,76.54,76.41,76.49,18564.0,69.5482,69.6575,69.5391,69.612,18564.0
2015-10-22 12:05:00,76.48,76.52,76.41,76.47,17155.0,69.6029,69.6393,69.5391,69.5938,17155.0
2015-10-22 12:10:00,76.47,76.54,76.42,76.51,16696.0,69.5938,69.6575,69.5482,69.6302,16696.0
2015-10-22 12:15:00,76.5,76.63,76.5,76.61,16582.0,69.6211,69.7394,69.6211,69.7212,16582.0
2015-10-22 12:20:00,76.62,76.73,76.61,76.66,39535.0,69.7303,69.8304,69.7212,69.7667,39535.0
2015-10-22 12:25:00,76.66,76.87,76.64,76.84,34542.0,69.7667,69.9578,69.7485,69.9305,34542.0
2015-10-22 12:30:00,76.85,77.03,76.75,77.0,94432.0,69.9396,70.1034,69.8486,70.0761,94432.0
2015-10-22 12:35:00,77.01,77.33,76.96,76.99,90848.0,70.0852,70.3764,70.0397,70.067,90848.0
2015-10-22 12:40:00,76.99,76.99,76.78,76.84,38252.0,70.067,70.067,69.8759,69.9305,38252.0
2015-10-22 12:45:00,76.84,76.9,76.78,76.8,22039.0,69.9305,69.9851,69.8759,69.8941,22039.0
2015-10-22 12:50:00,76.8,76.82,76.69,76.75,20799.0,69.8941,69.9123,69.794,69.8486,20799.0
2015-10-22 12:55:00,76.76,76.89,76.74,76.87,18367.0,69.8577,69.976,69.8395,69.9578,18367.0
2015-10-22 13:00:00,76.86,76.86,76.63,76.67,34445.0,69.9487,69.9487,69.7394,69.7758,34445.0
2015-10-22 13:05:00,76.67,76.77,76.67,76.72,22167.0,69.7758,69.8668,69.7758,69.8213,22167.0
2015-10-22 13:10:00,76.73,77.34,76.67,77.03,52825.0,69.8304,70.3855,69.7758,70.1034,52825.0
2015-10-22 13:15:00,77.03,77.3,77.02,77.07,47233.0,70.1034,70.3491,70.0943,70.1398,47233.0
2015-10-22 13:20:00,77.01,77.01,76.77,76.81,19517.0,70.0852,70.0852,69.8668,69.9032,19517.0
2015-10-22 13:25:00,76.82,76.94,76.82,76.88,16869.0,69.9123,70.0215,69.9123,69.9669,16869.0
2015-10-22 13:30:00,76.89,76.89,76.67,76.77,63885.0,69.976,69.976,69.7758,69.8668,63885.0
2015-10-22 13:35:00,76.78,76.9,76.72,76.73,40933.0,69.8759,69.9851,69.8213,69.8304,40933.0
2015-10-22 13:40:00,76.73,76.73,76.58,76.62,29632.0,69.8304,69.8304,69.6939,69.7303,29632.0
2015-10-22 13:45:00,76.59,76.63,76.49,76.49,25941.0,69.703,69.7394,69.612,69.612,25941.0
2015-10-22 13:50:00,76.49,76.56,76.45,76.46,32908.0,69.612,69.6757,69.5756,69.5847,32908.0
2015-10-22 13:55:00,76.46,76.55,76.41,76.42,34135.0,69.5847,69.6666,69.5391,69.5482,34135.0
2015-10-22 14:00:00,76.42,76.48,76.36,76.45,31150.0,69.5482,69.6029,69.4936,69.5756,31150.0
2015-10-22 14:05:00,76.44,76.46,76.27,76.38,22520.0,69.5665,69.5847,69.4117,69.5118,22520.0
2015-10-22 14:10:00,76.38,76.48,76.38,76.42,38755.0,69.5118,69.6029,69.5118,69.5482,38755.0
2015-10-22 14:15:00,76.41,76.42,76.2,76.21,21529.0,69.5391,69.5482,69.348,69.3571,21529.0
2015-10-22 14:20:00,76.2,76.2,76.1,76.13,31260.0,69.348,69.348,69.257,69.2843,31260.0
2015-10-22 14:25:00,76.14,76.38,76.14,76.32,34533.0,69.2934,69.5118,69.2934,69.4572,34533.0
2015-10-22 14:30:00,76.31,76.32,76.19,76.22,16990.0,69.4481,69.4572,69.3389,69.3662,16990.0
2015-10-22 14:35:00,76.23,76.37,76.22,76.36,21178.0,69.3753,69.5027,69.3662,69.4936,21178.0
2015-10-22 14:40:00,76.37,76.57,76.37,76.57,23361.0,69.5027,69.6848,69.5027,69.6848,23361.0
2015-10-22 14:45:00,76.56,76.69,76.51,76.69,15220.0,69.6757,69.794,69.6302,69.794,15220.0
2015-10-22 14:50:00,76.69,76.78,76.65,76.69,24187.0,69.794,69.8759,69.7576,69.794,24187.0
2015-10-22 14:55:00,76.71,76.72,76.6,76.68,18536.0,69.8122,69.8213,69.7121,69.7849,18536.0
2015-10-22 15:00:00,76.7,76.71,76.57,76.69,36849.0,69.8031,69.8122,69.6848,69.794,36849.0
2015-10-22 15:05:00,76.68,76.73,76.62,76.68,22523.0,69.7849,69.8304,69.7303,69.7849,22523.0
2015-10-22 15:10:00,76.67,76.7,76.62,76.68,18909.0,69.7758,69.8031,69.7303,69.7849,18909.0
2015-10-22 15:15:00,76.68,76.8,76.67,76.78,29171.0,69.7849,69.8941,69.7758,69.8759,29171.0
2015-10-22 15:20:00,76.78,76.9,76.77,76.82,27249.0,69.8759,69.9851,69.8668,69.9123,27249.0
2015-10-22 15:25:00,76.82,76.92,76.79,76.92,23119.0,69.9123,70.0033,69.885,70.0033,23119.0
2015-10-22 15:30:00,76.92,77.07,76.8,76.8,47185.0,70.0033,70.1398,69.8941,69.8941,47185.0
2015-10-22 15:35:00,76.8,76.86,76.76,76.76,29018.0,69.8941,69.9487,69.8577,69.8577,29018.0
2015-10-22 15:40:00,76.75,76.88,76.74,76.83,27109.0,69.8486,69.9669,69.8395,69.9214,27109.0
2015-10-22 15:45:00,76.83,76.87,76.72,76.77,45802.0,69.9214,69.9578,69.8213,69.8668,45802.0
2015-10-22 15:50:00,76.78,76.86,76.77,76.86,67812.0,69.8759,69.9487,69.8668,69.9487,67812.0
2015-10-22 15:55:00,76.84,76.9,76.8,76.86,114772.0,69.9305,69.9851,69.8941,69.9487,114772.0
2015-10-23 09:30:00,75.94,76.18,75.0,75.14,229393.0,69.1114,69.3298,68.2559,68.3833,229393.0
2015-10-23 09:35:00,75.13,75.77,75.1,75.63,115838.0,68.3742,68.9567,68.3469,68.8293,115838.0
2015-10-23 09:40:00,75.62,75.72,75.42,75.64,91983.0,68.8202,68.9112,68.6382,68.8384,91983.0
2015-10-23 09:45:00,75.64,75.94,75.61,75.73,143447.0,68.8384,69.1114,68.8111,68.9203,143447.0
2015-10-23 09:50:00,75.76,76.0,75.71,75.94,105992.0,68.9476,69.166,68.9021,69.1114,105992.0
2015-10-23 09:55:00,75.96,76.0,75.8,75.82,28669.0,69.1296,69.166,68.984,69.0022,28669.0
2015-10-23 10:00:00,75.82,76.1,75.72,76.1,245667.0,69.0022,69.257,68.9112,69.257,245667.0
2015-10-23 10:05:00,76.08,76.19,75.96,76.04,113562.0,69.2388,69.3389,69.1296,69.2024,113562.0
2015-10-23 10:10:00,76.02,76.11,75.77,75.79,42657.0,69.1842,69.2661,68.9567,68.9749,42657.0
2015-10-23 10:15:00,75.81,75.81,75.42,75.58,57808.0,68.9931,68.9931,68.6382,68.7838,57808.0
2015-10-23 10:20:00,75.57,75.58,75.38,75.46,43414.0,68.7747,68.7838,68.6018,68.6746,43414.0
2015-10-23 10:25:00,75.45,75.54,75.28,75.34,276500.0,68.6655,68.7474,68.5108,68.5654,276500.0
2015-10-23 10:30:00,75.32,75.43,75.15,75.39,40400.0,68.5472,68.6473,68.3924,68.6109,40400.0
2015-10-23 10:35:00,75.38,75.42,75.22,75.27,36350.0,68.6018,68.6382,68.4562,68.5017,36350.0
2015-10-23 10:40:00,75.27,75.49,75.22,75.41,23806.0,68.5017,68.7019,68.4562,68.6291,23806.0
2015-10-23 10:45:00,75.39,75.39,75.21,75.24,18829.0,68.6109,68.6109,68.4471,68.4744,18829.0
2015-10-23 10:50:00,75.23,75.3,75.16,75.2,17072.0,68.4653,68.529,68.4015,68.438,17072.0
2015-10-23 10:55:00,75.21,75.21,74.95,74.98,42335.0,68.4471,68.4471,68.2104,68.2377,42335.0
2015-10-23 11:00:00,75.02,75.14,74.94,75.0,67432.0,68.2741,68.3833,68.2013,68.2559,67432.0
2015-10-23 11:05:00,75.02,75.15,74.98,75.0,30238.0,68.2741,68.3924,68.2377,68.2559,30238.0
2015-10-23 11:10:00,74.98,75.0,74.89,74.98,245666.0,68.2377,68.2559,68.1558,68.2377,245666.0
2015-10-23 11:15:00,74.99,75.03,74.86,74.89,24123.0,68.2468,68.2832,68.1285,68.1558,24123.0
2015-10-23 11:20:00,74.88,75.09,74.87,74.97,19950.0,68.1467,68.3378,68.1376,68.2286,19950.0
2015-10-23 11:25:00,74.97,74.97,74.8,74.87,83322.0,68.2286,68.2286,68.0739,68.1376,83322.0
2015-10-23 11:30:00,74.87,74.91,74.63,74.7,20731.0,68.1376,68.174,67.9192,67.9829,20731.0
2015-10-23 11:35:00,74.71,74.73,74.4,74.52,22383.0,67.992,68.0102,67.7099,67.8191,22383.0
2015-10-23 11:40:00,74.55,74.78,74.52,74.76,30962.0,67.8464,68.0557,67.8191,68.0375,30962.0
2015-10-23 11:45:00,74.76,74.85,74.69,74.83,26971.0,68.0375,68.1194,67.9738,68.1012,26971.0
2015-10-23 11:50:00,74.85,74.95,74.82,74.88,16706.0,68.1194,68.2104,68.0921,68.1467,16706.0
2015-10-23 11:55:00,74.88,74.94,74.82,74.91,29113.0,68.1467,68.2013,68.0921,68.174,29113.0
2015-10-23 12:00:00,74.93,75.02,74.84,74.96,22477.0,68.1922,68.2741,68.1103,68.2195,22477.0
2015-10-23 12:05:00,74.94,74.94,74.81,74.84,12130.0,68.2013,68.2013,68.083,68.1103,12130.0
2015-10-23 12:10:00,74.84,74.84,74.78,74.78,13029.0,68.1103,68.1103,68.0557,68.0557,13029.0
2015-10-23 12:15:00,74.78,74.93,74.68,74.93,16146.0,68.0557,68.1922,67.9647,68.1922,16146.0
2015-10-23 12:20:00,74.92,74.95,74.84,74.88,14410.0,68.1831,68.2104,68.1103,68.1467,14410.0
2015-10-23 12:25:00,74.88,74.95,74.88,74.93,21464.0,68.1467,68.2104,68.1467,68.1922,21464.0
2015-10-23 12:30:00,74.91,74.95,74.87,74.89,21018.0,68.174,68.2104,68.1376,68.1558,21018.0
2015-10-23 12:35:00,74.9,75.03,74.89,74.98,10593.0,68.1649,68.2832,68.1558,68.2377,10593.0
2015-10-23 12:40:00,74.97,74.97,74.9,74.94,25371.0,68.2286,68.2286,68.1649,68.2013,25371.0
2015-10-23 12:45:00,74.92,74.98,74.88,74.94,10074.0,68.1831,68.2377,68.1467,68.2013,10074.0
2015-10-23 12:50:00,74.95,75.0,74.86,74.86,63203.0,68.2104,68.2559,68.1285,68.1285,63203.0
2015-10-23 12:55:00,74.88,74.92,74.85,74.89,32219.0,68.1467,68.1831,68.1194,68.1558,32219.0
2015-10-23 13:00:00,74.89,74.94,74.85,74.86,58351.0,68.1558,68.2013,68.1194,68.1285,58351.0
2015-10-23 13:05:00,74.85,74.95,74.8,74.89,29630.0,68.1194,68.2104,68.0739,68.1558,29630.0
2015-10-23 13:10:00,74.87,74.87,74.8,74.85,20427.0,68.1376,68.1376,68.0739,68.1194,20427.0
2015-10-23 13:15:00,74.86,74.87,74.76,74.8,16261.0,68.1285,68.1376,68.0375,68.0739,16261.0
2015-10-23 13:20:00,74.81,74.94,74.77,74.93,20428.0,68.083,68.2013,68.0466,68.1922,20428.0
2015-10-23 13:25:00,74.94,75.01,74.92,75.01,32109.0,68.2013,68.265,68.1831,68.265,32109.0
2015-10-23 13:30:00,75.0,75.02,74.95,74.98,91906.0,68.2559,68.2741,68.2104,68.2377,91906.0
2015-10-23 13:35:00,74.98,75.1,74.97,75.08,12477.0,68.2377,68.3469,68.2286,68.3287,12477.0
2015-10-23 13:40:00,75.08,75.08,74.9,74.94,16526.0,68.3287,68.3287,68.1649,68.2013,16526.0
2015-10-23 13:45:00,74.94,74.96,74.84,74.88,13647.0,68.2013,68.2195,68.1103,68.1467,13647.0
2015-10-23 13:50:00,74.89,74.94,74.88,74.91,15592.0,68.1558,68.2013,68.1467,68.174,15592.0
2015-10-23 13:55:00,74.92,74.92,74.77,74.81,18599.0,68.1831,68.1831,68.0466,68.083,18599.0
2015-10-23 14:00:00,74.81,74.82,74.75,74.8,12755.0,68.083,68.0921,68.0284,68.0739,12755.0
2015-10-23 14:05:00,74.82,74.84,74.78,74.8,14386.0,68.0921,68.1103,68.0557,68.0739,14386.0
2015-10-23 14:10:00,74.8,74.94,74.8,74.87,14746.0,68.0739,68.2013,68.0739,68.1376,14746.0
2015-10-23 14:15:00,74.87,75.05,74.87,75.01,13213.0,68.1376,68.3014,68.1376,68.265,13213.0
2015-10-23 14:20:00,74.99,75.08,74.98,75.07,16606.0,68.2468,68.3287,68.2377,68.3196,16606.0
2015-10-23 14:25:00,75.08,75.17,75.07,75.11,17228.0,68.3287,68.4107,68.3196,68.356,17228.0
2015-10-23 14:30:00,75.11,75.21,75.09,75.17,10915.0,68.356,68.4471,68.3378,68.4107,10915.0
2015-10-23 14:35:00,75.17,75.23,75.17,75.23,15486.0,68.4107,68.4653,68.4107,68.4653,15486.0
2015-10-23 14:40:00,75.21,75.33,75.2,75.26,18310.0,68.4471,68.5563,68.438,68.4926,18310.0
2015-10-23 14:45:00,75.25,75.27,75.18,75.21,20842.0,68.4835,68.5017,68.4198,68.4471,20842.0
2015-10-23 14:50:00,75.21,75.33,75.18,75.28,37624.0,68.4471,68.5563,68.4198,68.5108,37624.0
2015-10-23 14:55:00,75.28,75.3,75.19,75.2,15326.0,68.5108,68.529,68.4289,68.438,15326.0
2015-10-23 15:00:00,75.19,75.26,75.18,75.2,26240.0,68.4289,68.4926,68.4198,68.438,26240.0
2015-10-23 15:05:00,75.21,75.22,75.08,75.15,29180.0,68.4471,68.4562,68.3287,68.3924,29180.0
2015-10-23 15:10:00,75.13,75.18,75.08,75.09,23239.0,68.3742,68.4198,68.3287,68.3378,23239.0
2015-10-23 15:15:00,75.09,75.26,75.09,75.12,26330.0,68.3378,68.4926,68.3378,68.3651,26330.0
2015-10-23 15:20:00,75.12,75.19,75.08,75.14,24055.0,68.3651,68.4289,68.3287,68.3833,24055.0
2015-10-23 15:25:00,75.14,75.17,75.07,75.14,27106.0,68.3833,68.4107,68.3196,68.3833,27106.0
2015-10-23 15:30:00,75.15,75.26,75.15,75.25,34413.0,68.3924,68.4926,68.3924,68.4835,34413.0
2015-10-23 15:35:00,75.24,75.44,75.2,75.35,142642.0,68.4744,68.6564,68.438,68.5745,142642.0
2015-10-23 15:40:00,75.37,75.43,75.33,75.36,190615.0,68.5927,68.6473,68.5563,68.5836,190615.0
2015-10-23 15:45:00,75.36,75.44,75.35,75.42,69066.0,68.5836,68.6564,68.5745,68.6382,69066.0
2015-10-23 15:50:00,75.41,75.42,75.28,75.31,62844.0,68.6291,68.6382,68.5108,68.5381,62844.0
2015-10-23 15:55:00,75.32,75.36,75.21,75.3,192149.0,68.5472,68.5836,68.4471,68.529,192149.0
2015-10-26 09:30:00,75.34,75.5,75.07,75.4,91579.0,68.5654,68.711,68.3196,68.62,91579.0
2015-10-26 09:35:00,75.43,75.49,75.02,75.1,64451.0,68.6473,68.7019,68.2741,68.3469,64451.0
2015-10-26 09:40:00,75.1,75.13,74.88,74.92,64179.0,68.3469,68.3742,68.1467,68.1831,64179.0
2015-10-26 09:45:00,74.96,75.34,74.95,75.13,18603.0,68.2195,68.5654,68.2104,68.3742,18603.0
2015-10-26 09:50:00,75.14,75.27,75.11,75.21,17138.0,68.3833,68.5017,68.356,68.4471,17138.0
2015-10-26 09:55:00,75.21,75.42,75.16,75.22,30221.0,68.4471,68.6382,68.4015,68.4562,30221.0
2015-10-26 10:00:00,75.21,75.3,75.13,75.21,15547.0,68.4471,68.529,68.3742,68.4471,15547.0
2015-10-26 10:05:00,75.25,75.41,75.22,75.35,18279.0,68.4835,68.6291,68.4562,68.5745,18279.0
2015-10-26 10:10:00,75.35,75.37,75.22,75.29,29186.0,68.5745,68.5927,68.4562,68.5199,29186.0
2015-10-26 10:15:00,75.29,75.37,75.24,75.33,16168.0,68.5199,68.5927,68.4744,68.5563,16168.0
2015-10-26 10:20:00,75.32,75.48,75.31,75.38,21019.0,68.5472,68.6928,68.5381,68.6018,21019.0
2015-10-26 10:25:00,75.39,75.62,75.38,75.54,32036.0,68.6109,68.8202,68.6018,68.7474,32036.0
2015-10-26 10:30:00,75.53,75.62,75.46,75.56,10700.0,68.7383,68.8202,68.6746,68.7656,10700.0
2015-10-26 10:35:00,75.55,75.67,75.55,75.6,21301.0,68.7565,68.8657,68.7565,68.802,21301.0
2015-10-26 10:40:00,75.6,75.77,75.6,75.7,13446.0,68.802,68.9567,68.802,68.893,13446.0
2015-10-26 10:45:00,75.68,75.74,75.65,75.7,11700.0,68.8748,68.9294,68.8475,68.893,11700.0
2015-10-26 10:50:00,75.71,75.86,75.67,75.85,30790.0,68.9021,69.0386,68.8657,69.0295,30790.0
2015-10-26 10:55:00,75.84,75.89,75.81,75.87,23317.0,69.0204,69.0659,68.9931,69.0477,23317.0
2015-10-26 11:00:00,75.86,75.98,75.85,75.95,33959.0,69.0386,69.1478,69.0295,69.1205,33959.0
2015-10-26 11:05:00,75.95,76.0,75.91,75.96,16402.0,69.1205,69.166,69.0841,69.1296,16402.0
2015-10-26 11:10:00,75.93,75.99,75.91,75.95,13829.0,69.1023,69.1569,69.0841,69.1205,13829.0
2015-10-26 11:15:00,75.95,75.99,75.9,75.95,15787.0,69.1205,69.1569,69.075,69.1205,15787.0
2015-10-26 11:20:00,75.96,75.99,75.92,75.99,13625.0,69.1296,69.1569,69.0932,69.1569,13625.0
2015-10-26 11:25:00,75.99,76.08,75.95,76.04,13698.0,69.1569,69.2388,69.1205,69.2024,13698.0
2015-10-26 11:30:00,76.05,76.28,76.02,76.26,26300.0,69.2115,69.4208,69.1842,69.4026,26300.0
2015-10-26 11:35:00,76.24,76.33,76.2,76.22,31185.0,69.3844,69.4663,69.348,69.3662,31185.0
2015-10-26 11:40:00,76.22,76.35,76.2,76.35,20798.0,69.3662,69.4845,69.348,69.4845,20798.0
2015-10-26 11:45:00,76.36,76.4,76.32,76.32,20086.0,69.4936,69.53,69.4572,69.4572,20086.0
2015-10-26 11:50:00,76.31,76.41,76.31,76.4,14935.0,69.4481,69.5391,69.4481,69.53,14935.0
2015-10-26 11:55:00,76.39,76.42,76.25,76.31,12100.0,69.5209,69.5482,69.3935,69.4481,12100.0
2015-10-26 12:00:00,76.31,76.43,76.3,76.3,11686.0,69.4481,69.5574,69.439,69.439,11686.0
2015-10-26 12:05:00,76.33,76.38,76.31,76.36,8750.0,69.4663,69.5118,69.4481,69.4936,8750.0
2015-10-26 12:10:00,76.37,76.43,76.34,76.41,9856.0,69.5027,69.5574,69.4754,69.5391,9856.0
2015-10-26 12:15:00,76.42,76.47,76.4,76.44,10590.0,69.5482,69.5938,69.53,69.5665,10590.0
2015-10-26 12:20:00,76.46,76.69,76.44,76.64,14150.0,69.5847,69.794,69.5665,69.7485,14150.0
2015-10-26 12:25:00,76.63,76.68,76.61,76.62,14451.0,69.7394,69.7849,69.7212,69.7303,14451.0
2015-10-26 12:30:00,76.61,76.68,76.59,76.63,15582.0,69.7212,69.7849,69.703,69.7394,15582.0
2015-10-26 12:35:00,76.63,76.65,76.59,76.62,8481.0,69.7394,69.7576,69.703,69.7303,8481.0
2015-10-26 12:40:00,76.6,76.73,76.6,76.73,11032.0,69.7121,69.8304,69.7121,69.8304,11032.0
2015-10-26 12:45:00,76.74,76.89,76.74,76.86,30223.0,69.8395,69.976,69.8395,69.9487,30223.0
2015-10-26 12:50:00,76.85,76.86,76.77,76.84,23370.0,69.9396,69.9487,69.8668,69.9305,23370.0
2015-10-26 12:55:00,76.81,76.83,76.78,76.8,17857.0,69.9032,69.9214,69.8759,69.8941,17857.0
2015-10-26 13:00:00,76.8,76.83,76.75,76.8,16355.0,69.8941,69.9214,69.8486,69.8941,16355.0
2015-10-26 13:05:00,76.8,76.85,76.75,76.75,11233.0,69.8941,69.9396,69.8486,69.8486,11233.0
2015-10-26 13:10:00,76.75,76.75,76.62,76.71,11562.0,69.8486,69.8486,69.7303,69.8122,11562.0
2015-10-26 13:15:00,76.7,76.83,76.69,76.83,19260.0,69.8031,69.9214,69.794,69.9214,19260.0
2015-10-26 13:20:00,76.83,76.97,76.81,76.97,19722.0,69.9214,70.0488,69.9032,70.0488,19722.0
2015-10-26 13:25:00,76.96,76.99,76.9,76.9,22148.0,70.0397,70.067,69.9851,69.9851,22148.0
2015-10-26 13:30:00,76.9,76.96,76.89,76.96,11865.0,69.9851,70.0397,69.976,70.0397,11865.0
2015-10-26 13:35:00,76.94,76.94,76.9,76.92,6054.0,70.0215,70.0215,69.9851,70.0033,6054.0
2015-10-26 13:40:00,76.92,76.96,76.89,76.9,12999.0,70.0033,70.0397,69.976,69.9851,12999.0
2015-10-26 13:45:00,76.92,77.0,76.9,76.92,10181.0,70.0033,70.0761,69.9851,70.0033,10181.0
2015-10-26 13:50:00,76.91,76.93,76.89,76.91,19860.0,69.9942,70.0124,69.976,69.9942,19860.0
2015-10-26 13:55:00,76.91,76.91,76.89,76.91,25089.0,69.9942,69.9942,69.976,69.9942,25089.0
2015-10-26 14:00:00,76.91,76.93,76.89,76.92,19072.0,69.9942,70.0124,69.976,70.0033,19072.0
2015-10-26 14:05:00,76.92,76.93,76.89,76.9,11612.0,70.0033,70.0124,69.976,69.9851,11612.0
2015-10-26 14:10:00,76.9,76.9,76.67,76.69,14646.0,69.9851,69.9851,69.7758,69.794,14646.0
2015-10-26 14:15:00,76.68,76.68,76.56,76.57,10562.0,69.7849,69.7849,69.6757,69.6848,10562.0
2015-10-26 14:20:00,76.58,76.58,76.5,76.55,14159.0,69.6939,69.6939,69.6211,69.6666,14159.0
2015-10-26 14:25:00,76.55,76.55,76.48,76.52,10106.0,69.6666,69.6666,69.6029,69.6393,10106.0
2015-10-26 14:30:00,76.51,76.53,76.47,76.49,9555.0,69.6302,69.6484,69.5938,69.612,9555.0
2015-10-26 14:35:00,76.48,76.5,76.45,76.46,7313.0,69.6029,69.6211,69.5756,69.5847,7313.0
2015-10-26 14:40:00,76.46,76.49,76.44,76.48,11631.0,69.5847,69.612,69.5665,69.6029,11631.0
2015-10-26 14:45:00,76.49,76.68,76.49,76.67,12179.0,69.612,69.7849,69.612,69.7758,12179.0
2015-10-26 14:50:00,76.67,76.71,76.66,76.67,9045.0,69.7758,69.8122,69.7667,69.7758,9045.0
2015-10-26 14:55:00,76.66,76.78,76.65,76.77,13215.0,69.7667,69.8759,69.7576,69.8668,13215.0
2015-10-26 15:00:00,76.78,76.85,76.74,76.8,16320.0,69.8759,69.9396,69.8395,69.8941,16320.0
2015-10-26 15:05:00,76.79,76.83,76.68,76.81,24523.0,69.885,69.9214,69.7849,69.9032,24523.0
2015-10-26 15:10:00,76.83,76.84,76.78,76.82,18951.0,69.9214,69.9305,69.8759,69.9123,18951.0
2015-10-26 15:15:00,76.81,76.9,76.8,76.88,19205.0,69.9032,69.9851,69.8941,69.9669,19205.0
2015-10-26 15:20:00,76.88,76.91,76.84,76.87,45569.0,69.9669,69.9942,69.9305,69.9578,45569.0
2015-10-26 15:25:00,76.86,76.87,76.78,76.84,12892.0,69.9487,69.9578,69.8759,69.9305,12892.0
2015-10-26 15:30:00,76.84,76.9,76.76,76.76,24234.0,69.9305,69.9851,69.8577,69.8577,24234.0
2015-10-26 15:35:00,76.76,76.77,76.63,76.64,22474.0,69.8577,69.8668,69.7394,69.7485,22474.0
2015-10-26 15:40:00,76.63,76.74,76.61,76.65,24106.0,69.7394,69.8395,69.7212,69.7576,24106.0
2015-10-26 15:45:00,76.65,76.68,76.61,76.61,33210.0,69.7576,69.7849,69.7212,69.7212,33210.0
2015-10-26 15:50:00,76.6,76.65,76.59,76.64,79666.0,69.7121,69.7576,69.703,69.7485,79666.0
2015-10-26 15:55:00,76.63,76.65,76.58,76.62,72884.0,69.7394,69.7576,69.6939,69.7303,72884.0
2015-10-27 09:30:00,76.6,76.6,76.32,76.42,29690.0,69.7121,69.7121,69.4572,69.5482,29690.0
2015-10-27 09:35:00,76.44,76.57,76.18,76.28,11251.0,69.5665,69.6848,69.3298,69.4208,11251.0
2015-10-27 09:40:00,76.2,76.32,76.19,76.28,13034.0,69.348,69.4572,69.3389,69.4208,13034.0
2015-10-27 09:45:00,76.28,76.49,76.28,76.35,20777.0,69.4208,69.612,69.4208,69.4845,20777.0
2015-10-27 09:50:00,76.37,76.41,76.21,76.34,110131.0,69.5027,69.5391,69.3571,69.4754,110131.0
2015-10-27 09:55:00,76.36,76.56,76.34,76.56,33167.0,69.4936,69.6757,69.4754,69.6757,33167.0
2015-10-27 10:00:00,76.56,76.7,76.32,76.69,25155.0,69.6757,69.8031,69.4572,69.794,25155.0
2015-10-27 10:05:00,76.68,76.68,76.36,76.52,14535.0,69.7849,69.7849,69.4936,69.6393,14535.0
2015-10-27 10:10:00,76.56,76.6,76.43,76.54,23153.0,69.6757,69.7121,69.5574,69.6575,23153.0
2015-10-27 10:15:00,76.57,76.61,76.42,76.48,42485.0,69.6848,69.7212,69.5482,69.6029,42485.0
2015-10-27 10:20:00,76.46,76.47,76.28,76.46,29462.0,69.5847,69.5938,69.4208,69.5847,29462.0
2015-10-27 10:25:00,76.43,76.62,76.41,76.6,36881.0,69.5574,69.7303,69.5391,69.7121,36881.0
2015-10-27 10:30:00,76.58,76.65,76.51,76.63,28336.0,69.6939,69.7576,69.6302,69.7394,28336.0
2015-10-27 10:35:00,76.65,76.78,76.57,76.6,21951.0,69.7576,69.8759,69.6848,69.7121,21951.0
2015-10-27 10:40:00,76.6,76.67,76.57,76.65,25545.0,69.7121,69.7758,69.6848,69.7576,25545.0
2015-10-27 10:45:00,76.65,76.86,76.64,76.83,50598.0,69.7576,69.9487,69.7485,69.9214,50598.0
2015-10-27 10:50:00,76.81,76.9,76.76,76.81,16814.0,69.9032,69.9851,69.8577,69.9032,16814.0
2015-10-27 10:55:00,76.79,76.79,76.57,76.58,15444.0,69.885,69.885,69.6848,69.6939,15444.0
2015-10-27 11:00:00,76.58,76.79,76.57,76.79,18840.0,69.6939,69.885,69.6848,69.885,18840.0
2015-10-27 11:05:00,76.81,76.85,76.6,76.65,14306.0,69.9032,69.9396,69.7121,69.7576,14306.0
2015-10-27 11:10:00,76.67,76.67,76.59,76.61,14445.0,69.7758,69.7758,69.703,69.7212,14445.0
2015-10-27 11:15:00,76.62,76.7,76.6,76.63,17866.0,69.7303,69.8031,69.7121,69.7394,17866.0
2015-10-27 11:20:00,76.62,76.63,76.59,76.61,18828.0,69.7303,69.7394,69.703,69.7212,18828.0
2015-10-27 11:25:00,76.61,76.66,76.58,76.65,23459.0,69.7212,69.7667,69.6939,69.7576,23459.0
2015-10-27 11:30:00,76.66,76.7,76.59,76.6,13458.0,69.7667,69.8031,69.703,69.7121,13458.0
2015-10-27 11:35:00,76.6,76.68,76.56,76.58,21774.0,69.7121,69.7849,69.6757,69.6939,21774.0
2015-10-27 11:40:00,76.57,76.63,76.52,76.63,23786.0,69.6848,69.7394,69.6393,69.7394,23786.0
2015-10-27 11:45:00,76.66,76.68,76.55,76.63,12790.0,69.7667,69.7849,69.6666,69.7394,12790.0
2015-10-27 11:50:00,76.62,76.63,76.47,76.48,23740.0,69.7303,69.7394,69.5938,69.6029,23740.0
2015-10-27 11:55:00,76.48,76.55,76.37,76.42,15436.0,69.6029,69.6666,69.5027,69.5482,15436.0
2015-10-27 12:00:00,76.43,76.45,76.27,76.34,20882.0,69.5574,69.5756,69.4117,69.4754,20882.0
2015-10-27 12:05:00,76.32,76.35,76.27,76.33,14826.0,69.4572,69.4845,69.4117,69.4663,14826.0
2015-10-27 12:10:00,76.34,76.39,76.3,76.38,15105.0,69.4754,69.5209,69.439,69.5118,15105.0
2015-10-27 12:15:00,76.38,76.43,76.34,76.4,6670.0,69.5118,69.5574,69.4754,69.53,6670.0
2015-10-27 12:20:00,76.42,76.44,76.32,76.36,6623.0,69.5482,69.5665,69.4572,69.4936,6623.0
2015-10-27 12:25:00,76.36,76.4,76.28,76.34,9102.0,69.4936,69.53,69.4208,69.4754,9102.0
2015-10-27 12:30:00,76.35,76.42,76.35,76.37,13116.0,69.4845,69.5482,69.4845,69.5027,13116.0
2015-10-27 12:35:00,76.37,76.51,76.32,76.51,19454.0,69.5027,69.6302,69.4572,69.6302,19454.0
2015-10-27 12:40:00,76.51,76.57,76.43,76.57,11200.0,69.6302,69.6848,69.5574,69.6848,11200.0
2015-10-27 12:45:00,76.58,76.59,76.54,76.57,13481.0,69.6939,69.703,69.6575,69.6848,13481.0
2015-10-27 12:50:00,76.55,76.63,76.52,76.55,10066.0,69.6666,69.7394,69.6393,69.6666,10066.0
2015-10-27 12:55:00,76.54,76.54,76.44,76.47,9460.0,69.6575,69.6575,69.5665,69.5938,9460.0
2015-10-27 13:00:00,76.48,76.48,76.34,76.42,12693.0,69.6029,69.6029,69.4754,69.5482,12693.0
2015-10-27 13:05:00,76.46,76.53,76.45,76.53,19531.0,69.5847,69.6484,69.5756,69.6484,19531.0
2015-10-27 13:10:00,76.54,76.55,76.43,76.49,18156.0,69.6575,69.6666,69.5574,69.612,18156.0
2015-10-27 13:15:00,76.49,76.54,76.47,76.49,10975.0,69.612,69.6575,69.5938,69.612,10975.0
2015-10-27 13:20:00,76.48,76.48,76.36,76.39,8090.0,69.6029,69.6029,69.4936,69.5209,8090.0
2015-10-27 13:25:00,76.39,76.41,76.38,76.4,7816.0,69.5209,69.5391,69.5118,69.53,7816.0
2015-10-27 13:30:00,76.41,76.42,76.34,76.41,8697.0,69.5391,69.5482,69.4754,69.5391,8697.0
2015-10-27 13:35:00,76.41,76.45,76.33,76.36,12064.0,69.5391,69.5756,69.4663,69.4936,12064.0
2015-10-27 13:40:00,76.37,76.39,76.35,76.39,6465.0,69.5027,69.5209,69.4845,69.5209,6465.0
2015-10-27 13:45:00,76.38,76.39,76.32,76.32,8374.0,69.5118,69.5209,69.4572,69.4572,8374.0
2015-10-27 13:50:00,76.31,77.69,76.26,77.21,211380.0,69.4481,70.7041,69.4026,70.2672,211380.0
2015-10-27 13:55:00,77.2,77.69,76.78,77.36,269064.0,70.2581,70.7041,69.8759,70.4037,269064.0
2015-10-27 14:00:00,77.31,78.83,77.22,78.71,241913.0,70.3582,71.7415,70.2763,71.6323,241913.0
2015-10-27 14:05:00,78.67,79.03,78.28,78.78,197260.0,71.5959,71.9236,71.241,71.696,197260.0
2015-10-27 14:10:00,78.79,78.96,77.9,78.18,193451.0,71.7051,71.8599,70.8952,71.15,193451.0
2015-10-27 14:15:00,78.15,78.71,78.01,78.62,114997.0,71.1227,71.6323,70.9953,71.5504,114997.0
2015-10-27 14:20:00,78.57,78.82,78.43,78.5,79933.0,71.5049,71.7324,71.3775,71.4412,79933.0
2015-10-27 14:25:00,78.48,78.61,78.35,78.35,88719.0,71.423,71.5413,71.3047,71.3047,88719.0
2015-10-27 14:30:00,78.34,78.53,78.21,78.25,87954.0,71.2956,71.4685,71.1773,71.2137,87954.0
2015-10-27 14:35:00,78.23,78.29,77.94,78.12,85677.0,71.1955,71.2501,70.9316,71.0954,85677.0
2015-10-27 14:40:00,78.11,78.28,77.84,77.85,32845.0,71.0863,71.241,70.8406,70.8497,32845.0
2015-10-27 14:45:00,77.86,77.95,77.81,77.94,33211.0,70.8588,70.9407,70.8133,70.9316,33211.0
2015-10-27 14:50:00,77.94,77.94,77.63,77.75,102247.0,70.9316,70.9316,70.6494,70.7587,102247.0
2015-10-27 14:55:00,77.73,77.77,77.43,77.46,75422.0,70.7405,70.7769,70.4674,70.4947,75422.0
2015-10-27 15:00:00,77.45,77.63,77.45,77.51,35099.0,70.4856,70.6494,70.4856,70.5402,35099.0
2015-10-27 15:05:00,77.5,77.88,77.48,77.78,66924.0,70.5311,70.877,70.5129,70.786,66924.0
2015-10-27 15:10:00,77.8,77.91,77.78,77.88,48203.0,70.8042,70.9043,70.786,70.877,48203.0
2015-10-27 15:15:00,77.89,77.93,77.74,77.76,40630.0,70.8861,70.9225,70.7496,70.7678,40630.0
2015-10-27 15:20:00,77.75,78.13,77.75,78.07,47520.0,70.7587,71.1045,70.7587,71.0499,47520.0
2015-10-27 15:25:00,78.05,78.22,77.96,77.96,67970.0,71.0317,71.1864,70.9498,70.9498,67970.0
2015-10-27 15:30:00,77.98,78.09,77.84,77.9,83251.0,70.968,71.0681,70.8406,70.8952,83251.0
2015-10-27 15:35:00,77.9,77.95,77.84,77.92,73859.0,70.8952,70.9407,70.8406,70.9134,73859.0
2015-10-27 15:40:00,77.92,78.03,77.92,77.96,75403.0,70.9134,71.0135,70.9134,70.9498,75403.0
2015-10-27 15:45:00,77.96,78.06,77.9,77.99,90520.0,70.9498,71.0408,70.8952,70.9771,90520.0
2015-10-27 15:50:00,77.98,78.01,77.83,77.85,148440.0,70.968,70.9953,70.8315,70.8497,148440.0
2015-10-27 15:55:00,77.85,78.03,77.84,77.99,187948.0,70.8497,71.0135,70.8406,70.9771,187948.0
2015-10-28 09:30:00,79.65,79.97,79.15,79.73,140847.0,72.4878,72.779,72.0328,72.5606,140847.0
2015-10-28 09:35:00,79.7,79.82,78.92,79.28,133155.0,72.5333,72.6425,71.8234,72.1511,133155.0
2015-10-28 09:40:00,79.3,79.35,78.28,78.82,117519.0,72.1693,72.2148,71.241,71.7324,117519.0
2015-10-28 09:45:00,78.82,79.06,78.73,79.03,192689.0,71.7324,71.9509,71.6505,71.9236,192689.0
2015-10-28 09:50:00,79.02,79.1,78.85,79.08,38323.0,71.9145,71.9873,71.7597,71.9691,38323.0
2015-10-28 09:55:00,79.09,79.15,78.61,78.84,112703.0,71.9782,72.0328,71.5413,71.7506,112703.0
2015-10-28 10:00:00,78.82,79.32,78.81,79.31,26638.0,71.7324,72.1875,71.7233,72.1784,26638.0
2015-10-28 10:05:00,79.31,79.31,78.94,79.14,80508.0,72.1784,72.1784,71.8416,72.0237,80508.0
2015-10-28 10:10:00,79.12,79.14,78.76,79.01,67197.0,72.0055,72.0237,71.6778,71.9054,67197.0
2015-10-28 10:15:00,79.0,79.24,78.75,78.87,86222.0,71.8963,72.1147,71.6687,71.7779,86222.0
2015-10-28 10:20:00,78.8,78.97,78.75,78.81,49155.0,71.7142,71.869,71.6687,71.7233,49155.0
2015-10-28 10:25:00,78.82,78.89,76.66,77.26,371075.0,71.7324,71.7961,69.7667,70.3127,371075.0
2015-10-28 10:30:00,77.21,77.93,77.04,77.3,215264.0,70.2672,70.9225,70.1125,70.3491,215264.0
2015-10-28 10:35:00,77.35,77.5,76.97,77.0,97667.0,70.3946,70.5311,70.0488,70.0761,97667.0
2015-10-28 10:40:00,76.99,77.46,76.95,77.33,46961.0,70.067,70.4947,70.0306,70.3764,46961.0
2015-10-28 10:45:00,77.3,77.43,77.02,77.02,15467.0,70.3491,70.4674,70.0943,70.0943,15467.0
2015-10-28 10:50:00,77.02,77.42,77.0,77.38,35784.0,70.0943,70.4583,70.0761,70.4219,35784.0
2015-10-28 10:55:00,77.39,77.56,77.19,77.56,35584.0,70.431,70.5857,70.249,70.5857,35584.0
2015-10-28 11:00:00,77.56,77.59,77.29,77.57,42389.0,70.5857,70.613,70.34,70.5948,42389.0
2015-10-28 11:05:00,77.57,77.57,77.42,77.48,34630.0,70.5948,70.5948,70.4583,70.5129,34630.0
2015-10-28 11:10:00,77.53,77.72,77.5,77.59,15632.0,70.5584,70.7314,70.5311,70.613,15632.0
2015-10-28 11:15:00,77.58,77.6,77.43,77.46,18740.0,70.6039,70.6221,70.4674,70.4947,18740.0
2015-10-28 11:20:00,77.44,77.45,77.1,77.18,58169.0,70.4765,70.4856,70.1671,70.2399,58169.0
2015-10-28 11:25:00,77.18,77.34,77.17,77.34,11003.0,70.2399,70.3855,70.2308,70.3855,11003.0
2015-10-28 11:30:00,77.36,77.44,77.14,77.35,59911.0,70.4037,70.4765,70.2035,70.3946,59911.0
2015-10-28 11:35:00,77.37,77.37,77.16,77.16,8200.0,70.4128,70.4128,70.2217,70.2217,8200.0
2015-10-28 11:40:00,77.15,77.34,77.08,77.24,22177.0,70.2126,70.3855,70.1489,70.2945,22177.0
2015-10-28 11:45:00,77.24,77.25,77.08,77.14,34600.0,70.2945,70.3036,70.1489,70.2035,34600.0
2015-10-28 11:50:00,77.18,77.2,77.07,77.15,23260.0,70.2399,70.2581,70.1398,70.2126,23260.0
2015-10-28 11:55:00,77.17,77.2,77.0,77.11,34689.0,70.2308,70.2581,70.0761,70.1762,34689.0
2015-10-28 12:00:00,77.1,77.17,77.05,77.07,33900.0,70.1671,70.2308,70.1216,70.1398,33900.0
2015-10-28 12:05:00,77.09,77.11,76.98,76.99,34737.0,70.158,70.1762,70.0579,70.067,34737.0
2015-10-28 12:10:00,76.99,77.0,76.93,76.96,133750.0,70.067,70.0761,70.0124,70.0397,133750.0
2015-10-28 12:15:00,76.99,77.1,76.98,77.08,14337.0,70.067,70.1671,70.0579,70.1489,14337.0
2015-10-28 12:20:00,77.08,77.18,77.06,77.16,14200.0,70.1489,70.2399,70.1307,70.2217,14200.0
2015-10-28 12:25:00,77.16,77.17,76.97,76.99,14700.0,70.2217,70.2308,70.0488,70.067,14700.0
2015-10-28 12:30:00,76.99,77.18,76.93,77.17,23500.0,70.067,70.2399,70.0124,70.2308,23500.0
2015-10-28 12:35:00,77.18,77.19,76.94,77.0,16164.0,70.2399,70.249,70.0215,70.0761,16164.0
2015-10-28 12:40:00,77.0,77.01,76.87,76.92,10461.0,70.0761,70.0852,69.9578,70.0033,10461.0
2015-10-28 12:45:00,76.92,77.0,76.89,76.99,9000.0,70.0033,70.0761,69.976,70.067,9000.0
2015-10-28 12:50:00,77.02,77.21,77.0,77.18,20631.0,70.0943,70.2672,70.0761,70.2399,20631.0
2015-10-28 12:55:00,77.15,77.15,76.92,76.92,6680.0,70.2126,70.2126,70.0033,70.0033,6680.0
2015-10-28 13:00:00,76.88,77.09,76.86,77.01,9981.0,69.9669,70.158,69.9487,70.0852,9981.0
2015-10-28 13:05:00,77.06,77.3,76.83,76.96,29551.0,70.1307,70.3491,69.9214,70.0397,29551.0
2015-10-28 13:10:00,77.0,77.08,76.62,76.77,20148.0,70.0761,70.1489,69.7303,69.8668,20148.0
2015-10-28 13:15:00,76.77,76.86,76.77,76.86,8580.0,69.8668,69.9487,69.8668,69.9487,8580.0
2015-10-28 13:20:00,76.86,76.86,76.67,76.69,11579.0,69.9487,69.9487,69.7758,69.794,11579.0
2015-10-28 13:25:00,76.71,76.83,76.37,76.82,54746.0,69.8122,69.9214,69.5027,69.9123,54746.0
2015-10-28 13:30:00,76.83,76.91,76.79,76.86,14150.0,69.9214,69.9942,69.885,69.9487,14150.0
2015-10-28 13:35:00,76.85,77.19,76.83,77.12,68431.0,69.9396,70.249,69.9214,70.1853,68431.0
2015-10-28 13:40:00,77.1,77.12,77.02,77.1,12242.0,70.1671,70.1853,70.0943,70.1671,12242.0
2015-10-28 13:45:00,77.1,77.21,77.1,77.11,18147.0,70.1671,70.2672,70.1671,70.1762,18147.0
2015-10-28 13:50:00,77.11,77.17,77.08,77.1,25536.0,70.1762,70.2308,70.1489,70.1671,25536.0
2015-10-28 13:55:00,77.1,77.33,77.04,77.18,38561.0,70.1671,70.3764,70.1125,70.2399,38561.0
2015-10-28 14:00:00,77.17,77.2,76.48,76.69,98153.0,70.2308,70.2581,69.6029,69.794,98153.0
2015-10-28 14:05:00,76.68,76.7,76.32,76.36,41767.0,69.7849,69.8031,69.4572,69.4936,41767.0
2015-10-28 14:10:00,76.34,76.34,75.72,75.81,56597.0,69.4754,69.4754,68.9112,68.9931,56597.0
2015-10-28 14:15:00,75.84,75.86,75.29,75.69,109884.0,69.0204,69.0386,68.5199,68.8839,109884.0
2015-10-28 14:20:00,75.7,76.03,75.65,76.03,70392.0,68.893,69.1933,68.8475,69.1933,70392.0
2015-10-28 14:25:00,76.04,76.42,76.01,76.27,49297.0,69.2024,69.5482,69.1751,69.4117,49297.0
2015-10-28 14:30:00,76.26,76.27,76.05,76.13,35575.0,69.4026,69.4117,69.2115,69.2843,35575.0
2015-10-28 14:35:00,76.11,76.46,76.05,76.45,38411.0,69.2661,69.5847,69.2115,69.5756,38411.0
2015-10-28 14:40:00,76.45,76.6,76.29,76.33,56170.0,69.5756,69.7121,69.4299,69.4663,56170.0
2015-10-28 14:45:00,76.33,76.62,76.24,76.51,56979.0,69.4663,69.7303,69.3844,69.6302,56979.0
2015-10-28 14:50:00,76.53,76.88,76.5,76.82,43613.0,69.6484,69.9669,69.6211,69.9123,43613.0
2015-10-28 14:55:00,76.79,76.89,76.35,76.45,34012.0,69.885,69.976,69.4845,69.5756,34012.0
2015-10-28 15:00:00,76.46,76.63,76.37,76.48,29682.0,69.5847,69.7394,69.5027,69.6029,29682.0
2015-10-28 15:05:00,76.53,76.63,76.45,76.54,40323.0,69.6484,69.7394,69.5756,69.6575,40323.0
2015-10-28 15:10:00,76.56,76.56,76.42,76.53,56585.0,69.6757,69.6757,69.5482,69.6484,56585.0
2015-10-28 15:15:00,76.55,76.75,76.54,76.72,38260.0,69.6666,69.8486,69.6575,69.8213,38260.0
2015-10-28 15:20:00,76.73,76.84,76.68,76.82,38437.0,69.8304,69.9305,69.7849,69.9123,38437.0
2015-10-28 15:25:00,76.82,77.0,76.77,76.93,49512.0,69.9123,70.0761,69.8668,70.0124,49512.0
2015-10-28 15:30:00,76.92,77.1,76.89,76.89,55800.0,70.0033,70.1671,69.976,69.976,55800.0
2015-10-28 15:35:00,76.9,77.07,76.9,77.03,78592.0,69.9851,70.1398,69.9851,70.1034,78592.0
2015-10-28 15:40:00,77.03,77.2,77.01,77.15,98872.0,70.1034,70.2581,70.0852,70.2126,98872.0
2015-10-28 15:45:00,77.16,77.2,77.05,77.12,86817.0,70.2217,70.2581,70.1216,70.1853,86817.0
2015-10-28 15:50:00,77.12,77.2,76.98,77.08,213553.0,70.1853,70.2581,70.0579,70.1489,213553.0
2015-10-28 15:55:00,77.07,77.19,76.89,76.9,271629.0,70.1398,70.249,69.976,69.9851,271629.0
2015-10-29 09:30:00,74.41,74.78,73.83,74.47,315168.0,67.719,68.0557,67.1911,67.7736,315168.0
2015-10-29 09:35:00,74.46,75.12,74.19,74.2,153887.0,67.7645,68.3651,67.5188,67.5279,153887.0
2015-10-29 09:40:00,74.21,74.58,74.05,74.53,105208.0,67.537,67.8737,67.3914,67.8282,105208.0
2015-10-29 09:45:00,74.57,74.57,73.96,74.33,165985.0,67.8646,67.8646,67.3095,67.6462,165985.0
2015-10-29 09:50:00,74.34,74.47,74.19,74.45,56223.0,67.6553,67.7736,67.5188,67.7554,56223.0
2015-10-29 09:55:00,74.46,74.55,74.01,74.17,47820.0,67.7645,67.8464,67.355,67.5006,47820.0
2015-10-29 10:00:00,74.17,74.63,74.0,74.54,107404.0,67.5006,67.9192,67.3459,67.8373,107404.0
2015-10-29 10:05:00,74.55,74.75,74.47,74.65,99873.0,67.8464,68.0284,67.7736,67.9374,99873.0
2015-10-29 10:10:00,74.66,74.76,74.58,74.73,60093.0,67.9465,68.0375,67.8737,68.0102,60093.0
2015-10-29 10:15:00,74.73,75.03,74.69,75.01,79218.0,68.0102,68.2832,67.9738,68.265,79218.0
2015-10-29 10:20:00,75.0,75.17,74.84,75.17,71499.0,68.2559,68.4107,68.1103,68.4107,71499.0
2015-10-29 10:25:00,75.17,75.27,74.91,75.03,104197.0,68.4107,68.5017,68.174,68.2832,104197.0
2015-10-29 10:30:00,75.03,75.31,75.02,75.31,79103.0,68.2832,68.5381,68.2741,68.5381,79103.0
2015-10-29 10:35:00,75.29,75.52,75.1,75.14,49827.0,68.5199,68.7292,68.3469,68.3833,49827.0
2015-10-29 10:40:00,75.15,75.19,74.97,75.06,37363.0,68.3924,68.4289,68.2286,68.3105,37363.0
2015-10-29 10:45:00,75.02,75.09,74.97,75.0,38704.0,68.2741,68.3378,68.2286,68.2559,38704.0
2015-10-29 10:50:00,74.97,75.14,74.97,75.04,35858.0,68.2286,68.3833,68.2286,68.2923,35858.0
2015-10-29 10:55:00,75.04,75.28,74.97,75.22,55062.0,68.2923,68.5108,68.2286,68.4562,55062.0
2015-10-29 11:00:00,75.22,75.25,75.09,75.25,21705.0,68.4562,68.4835,68.3378,68.4835,21705.0
2015-10-29 11:05:00,75.22,75.39,75.18,75.29,17651.0,68.4562,68.6109,68.4198,68.5199,17651.0
2015-10-29 11:10:00,75.31,75.45,75.3,75.42,12994.0,68.5381,68.6655,68.529,68.6382,12994.0
2015-10-29 11:15:00,75.43,75.6,75.42,75.55,34694.0,68.6473,68.802,68.6382,68.7565,34694.0
2015-10-29 11:20:00,75.54,75.66,75.45,75.48,57369.0,68.7474,68.8566,68.6655,68.6928,57369.0
2015-10-29 11:25:00,75.47,75.71,75.43,75.7,19585.0,68.6837,68.9021,68.6473,68.893,19585.0
2015-10-29 11:30:00,75.73,75.91,75.48,75.6,37822.0,68.9203,69.0841,68.6928,68.802,37822.0
2015-10-29 11:35:00,75.6,75.75,75.54,75.7,65500.0,68.802,68.9385,68.7474,68.893,65500.0
2015-10-29 11:40:00,75.7,76.04,75.6,76.04,24391.0,68.893,69.2024,68.802,69.2024,24391.0
2015-10-29 11:45:00,76.04,76.11,75.88,75.9,23860.0,69.2024,69.2661,69.0568,69.075,23860.0
2015-10-29 11:50:00,75.89,76.09,75.88,76.05,22594.0,69.0659,69.2479,69.0568,69.2115,22594.0
2015-10-29 11:55:00,76.05,76.16,75.98,76.09,19781.0,69.2115,69.3116,69.1478,69.2479,19781.0
2015-10-29 12:00:00,76.07,76.23,75.97,76.13,13159.0,69.2297,69.3753,69.1387,69.2843,13159.0
2015-10-29 12:05:00,76.11,76.13,75.92,76.1,21314.0,69.2661,69.2843,69.0932,69.257,21314.0
2015-10-29 12:10:00,76.11,76.24,76.02,76.24,16800.0,69.2661,69.3844,69.1842,69.3844,16800.0
2015-10-29 12:15:00,76.2,76.76,76.17,76.67,45872.0,69.348,69.8577,69.3207,69.7758,45872.0
2015-10-29 12:20:00,76.59,76.75,76.54,76.75,14730.0,69.703,69.8486,69.6575,69.8486,14730.0
2015-10-29 12:25:00,76.75,76.86,76.65,76.65,24575.0,69.8486,69.9487,69.7576,69.7576,24575.0
2015-10-29 12:30:00,76.67,76.69,76.36,76.36,26702.0,69.7758,69.794,69.4936,69.4936,26702.0
2015-10-29 12:35:00,76.36,76.38,76.05,76.08,46648.0,69.4936,69.5118,69.2115,69.2388,46648.0
2015-10-29 12:40:00,76.03,76.43,76.03,76.29,25987.0,69.1933,69.5574,69.1933,69.4299,25987.0
2015-10-29 12:45:00,76.28,76.35,76.25,76.34,19241.0,69.4208,69.4845,69.3935,69.4754,19241.0
2015-10-29 12:50:00,76.34,76.35,76.19,76.24,10450.0,69.4754,69.4845,69.3389,69.3844,10450.0
2015-10-29 12:55:00,76.26,76.48,76.26,76.46,12050.0,69.4026,69.6029,69.4026,69.5847,12050.0
2015-10-29 13:00:00,76.46,76.57,76.36,76.44,15815.0,69.5847,69.6848,69.4936,69.5665,15815.0
2015-10-29 13:05:00,76.44,76.59,76.42,76.59,13581.0,69.5665,69.703,69.5482,69.703,13581.0
2015-10-29 13:10:00,76.58,76.65,76.51,76.61,13523.0,69.6939,69.7576,69.6302,69.7212,13523.0
2015-10-29 13:15:00,76.62,76.67,76.52,76.56,16650.0,69.7303,69.7758,69.6393,69.6757,16650.0
2015-10-29 13:20:00,76.56,76.58,76.39,76.43,18180.0,69.6757,69.6939,69.5209,69.5574,18180.0
2015-10-29 13:25:00,76.44,76.44,76.26,76.32,15900.0,69.5665,69.5665,69.4026,69.4572,15900.0
2015-10-29 13:30:00,76.32,76.39,76.31,76.33,17200.0,69.4572,69.5209,69.4481,69.4663,17200.0
2015-10-29 13:35:00,76.32,76.32,76.1,76.12,23685.0,69.4572,69.4572,69.257,69.2752,23685.0
2015-10-29 13:40:00,76.1,76.22,76.05,76.21,30240.0,69.257,69.3662,69.2115,69.3571,30240.0
2015-10-29 13:45:00,76.21,76.21,76.06,76.08,40988.0,69.3571,69.3571,69.2206,69.2388,40988.0
2015-10-29 13:50:00,76.07,76.07,75.95,76.04,32498.0,69.2297,69.2297,69.1205,69.2024,32498.0
2015-10-29 13:55:00,76.05,76.14,76.05,76.11,20351.0,69.2115,69.2934,69.2115,69.2661,20351.0
2015-10-29 14:00:00,76.11,76.18,76.05,76.1,48163.0,69.2661,69.3298,69.2115,69.257,48163.0
2015-10-29 14:05:00,76.1,76.1,75.87,75.93,37774.0,69.257,69.257,69.0477,69.1023,37774.0
2015-10-29 14:10:00,75.91,76.03,75.89,76.03,17037.0,69.0841,69.1933,69.0659,69.1933,17037.0
2015-10-29 14:15:00,76.03,76.32,76.03,76.31,22101.0,69.1933,69.4572,69.1933,69.4481,22101.0
2015-10-29 14:20:00,76.33,76.51,76.31,76.5,27457.0,69.4663,69.6302,69.4481,69.6211,27457.0
2015-10-29 14:25:00,76.52,76.58,76.42,76.42,13926.0,69.6393,69.6939,69.5482,69.5482,13926.0
2015-10-29 14:30:00,76.43,76.5,76.32,76.48,26570.0,69.5574,69.6211,69.4572,69.6029,26570.0
2015-10-29 14:35:00,76.46,76.51,76.35,76.41,26794.0,69.5847,69.6302,69.4845,69.5391,26794.0
2015-10-29 14:40:00,76.4,76.4,76.25,76.38,20340.0,69.53,69.53,69.3935,69.5118,20340.0
2015-10-29 14:45:00,76.36,76.59,76.36,76.51,24732.0,69.4936,69.703,69.4936,69.6302,24732.0
2015-10-29 14:50:00,76.5,76.51,76.34,76.38,17210.0,69.6211,69.6302,69.4754,69.5118,17210.0
2015-10-29 14:55:00,76.38,76.41,76.36,76.39,22137.0,69.5118,69.5391,69.4936,69.5209,22137.0
2015-10-29 15:00:00,76.4,76.63,76.39,76.52,23472.0,69.53,69.7394,69.5209,69.6393,23472.0
2015-10-29 15:05:00,76.53,76.67,76.52,76.66,25649.0,69.6484,69.7758,69.6393,69.7667,25649.0
2015-10-29 15:10:00,76.67,76.76,76.67,76.76,30960.0,69.7758,69.8577,69.7758,69.8577,30960.0
2015-10-29 15:15:00,76.76,76.89,76.67,76.82,28007.0,69.8577,69.976,69.7758,69.9123,28007.0
2015-10-29 15:20:00,76.83,76.9,76.76,76.76,30432.0,69.9214,69.9851,69.8577,69.8577,30432.0
2015-10-29 15:25:00,76.76,76.89,76.76,76.79,30548.0,69.8577,69.976,69.8577,69.885,30548.0
2015-10-29 15:30:00,76.8,77.0,76.8,76.96,46046.0,69.8941,70.0761,69.8941,70.0397,46046.0
2015-10-29 15:35:00,76.95,77.12,76.89,77.08,43131.0,70.0306,70.1853,69.976,70.1489,43131.0
2015-10-29 15:40:00,77.08,77.16,77.07,77.16,40538.0,70.1489,70.2217,70.1398,70.2217,40538.0
2015-10-29 15:45:00,77.15,77.16,76.98,76.98,45250.0,70.2126,70.2217,70.0579,70.0579,45250.0
2015-10-29 15:50:00,76.99,77.05,76.94,76.98,76728.0,70.067,70.1216,70.0215,70.0579,76728.0
2015-10-29 15:55:00,76.99,77.04,76.9,76.98,149901.0,70.067,70.1125,69.9851,70.0579,149901.0
2015-10-30 09:30:00,77.33,77.48,76.9,76.96,44194.0,70.3764,70.5129,69.9851,70.0397,44194.0
2015-10-30 09:35:00,76.96,77.62,76.96,77.38,63707.0,70.0397,70.6403,70.0397,70.4219,63707.0
2015-10-30 09:40:00,77.37,77.41,77.08,77.39,33896.0,70.4128,70.4492,70.1489,70.431,33896.0
2015-10-30 09:45:00,77.4,77.72,77.34,77.36,24683.0,70.4401,70.7314,70.3855,70.4037,24683.0
2015-10-30 09:50:00,77.39,77.68,77.38,77.57,39319.0,70.431,70.6949,70.4219,70.5948,39319.0
2015-10-30 09:55:00,77.56,77.81,77.31,77.37,39447.0,70.5857,70.8133,70.3582,70.4128,39447.0
2015-10-30 10:00:00,77.37,77.59,77.3,77.59,25889.0,70.4128,70.613,70.3491,70.613,25889.0
2015-10-30 10:05:00,77.57,77.6,77.31,77.47,51407.0,70.5948,70.6221,70.3582,70.5038,51407.0
2015-10-30 10:10:00,77.5,77.59,77.42,77.5,16318.0,70.5311,70.613,70.4583,70.5311,16318.0
2015-10-30 10:15:00,77.52,77.73,77.48,77.7,26039.0,70.5493,70.7405,70.5129,70.7132,26039.0
2015-10-30 10:20:00,77.75,77.84,77.45,77.52,34311.0,70.7587,70.8406,70.4856,70.5493,34311.0
2015-10-30 10:25:00,77.48,77.87,77.42,77.79,50708.0,70.5129,70.8679,70.4583,70.7951,50708.0
2015-10-30 10:30:00,77.78,77.88,77.56,77.64,38334.0,70.786,70.877,70.5857,70.6585,38334.0
2015-10-30 10:35:00,77.6,77.68,77.44,77.56,25351.0,70.6221,70.6949,70.4765,70.5857,25351.0
2015-10-30 10:40:00,77.57,77.78,77.52,77.69,17119.0,70.5948,70.786,70.5493,70.7041,17119.0
2015-10-30 10:45:00,77.69,77.79,77.66,77.66,7913.0,70.7041,70.7951,70.6767,70.6767,7913.0
2015-10-30 10:50:00,77.66,77.8,77.66,77.78,8961.0,70.6767,70.8042,70.6767,70.786,8961.0
2015-10-30 10:55:00,77.76,77.76,77.47,77.62,18406.0,70.7678,70.7678,70.5038,70.6403,18406.0
2015-10-30 11:00:00,77.63,77.79,77.63,77.63,11328.0,70.6494,70.7951,70.6494,70.6494,11328.0
2015-10-30 11:05:00,77.62,77.7,77.55,77.56,28315.0,70.6403,70.7132,70.5766,70.5857,28315.0
2015-10-30 11:10:00,77.54,77.56,77.36,77.38,47204.0,70.5675,70.5857,70.4037,70.4219,47204.0
2015-10-30 11:15:00,77.38,77.51,77.38,77.43,23000.0,70.4219,70.5402,70.4219,70.4674,23000.0
2015-10-30 11:20:00,77.45,77.48,77.39,77.48,22271.0,70.4856,70.5129,70.431,70.5129,22271.0
2015-10-30 11:25:00,77.48,77.49,77.36,77.47,10900.0,70.5129,70.522,70.4037,70.5038,10900.0
2015-10-30 11:30:00,77.48,77.59,77.44,77.56,9500.0,70.5129,70.613,70.4765,70.5857,9500.0
2015-10-30 11:35:00,77.55,77.58,77.46,77.52,10011.0,70.5766,70.6039,70.4947,70.5493,10011.0
2015-10-30 11:40:00,77.53,77.61,77.43,77.43,31313.0,70.5584,70.6312,70.4674,70.4674,31313.0
2015-10-30 11:45:00,77.4,77.52,77.4,77.52,15600.0,70.4401,70.5493,70.4401,70.5493,15600.0
2015-10-30 11:50:00,77.53,77.57,77.49,77.5,13083.0,70.5584,70.5948,70.522,70.5311,13083.0
2015-10-30 11:55:00,77.51,77.65,77.51,77.56,19422.0,70.5402,70.6676,70.5402,70.5857,19422.0
2015-10-30 12:00:00,77.55,77.56,77.38,77.38,11036.0,70.5766,70.5857,70.4219,70.4219,11036.0
2015-10-30 12:05:00,77.38,77.38,77.27,77.32,8412.0,70.4219,70.4219,70.3218,70.3673,8412.0
2015-10-30 12:10:00,77.34,77.4,77.31,77.35,11954.0,70.3855,70.4401,70.3582,70.3946,11954.0
2015-10-30 12:15:00,77.37,77.51,77.24,77.49,27921.0,70.4128,70.5402,70.2945,70.522,27921.0
2015-10-30 12:20:00,77.5,77.63,77.49,77.5,10543.0,70.5311,70.6494,70.522,70.5311,10543.0
2015-10-30 12:25:00,77.51,77.55,77.26,77.36,17452.0,70.5402,70.5766,70.3127,70.4037,17452.0
2015-10-30 12:30:00,77.38,77.49,77.35,77.49,11700.0,70.4219,70.522,70.3946,70.522,11700.0
2015-10-30 12:35:00,77.48,77.49,77.35,77.36,12287.0,70.5129,70.522,70.3946,70.4037,12287.0
2015-10-30 12:40:00,77.36,77.38,77.2,77.22,12707.0,70.4037,70.4219,70.2581,70.2763,12707.0
2015-10-30 12:45:00,77.22,77.26,77.16,77.17,9953.0,70.2763,70.3127,70.2217,70.2308,9953.0
2015-10-30 12:50:00,77.18,77.32,77.18,77.31,9171.0,70.2399,70.3673,70.2399,70.3582,9171.0
2015-10-30 12:55:00,77.33,77.39,77.31,77.32,9114.0,70.3764,70.431,70.3582,70.3673,9114.0
2015-10-30 13:00:00,77.34,77.4,77.28,77.39,9140.0,70.3855,70.4401,70.3309,70.431,9140.0
2015-10-30 13:05:00,77.38,77.39,77.25,77.25,8730.0,70.4219,70.431,70.3036,70.3036,8730.0
2015-10-30 13:10:00,77.21,77.21,77.12,77.15,14426.0,70.2672,70.2672,70.1853,70.2126,14426.0
2015-10-30 13:15:00,77.13,77.28,77.13,77.27,14859.0,70.1944,70.3309,70.1944,70.3218,14859.0
2015-10-30 13:20:00,77.3,77.38,77.26,77.38,10455.0,70.3491,70.4219,70.3127,70.4219,10455.0
2015-10-30 13:25:00,77.39,77.41,77.32,77.32,13577.0,70.431,70.4492,70.3673,70.3673,13577.0
2015-10-30 13:30:00,77.34,77.42,77.28,77.37,11400.0,70.3855,70.4583,70.3309,70.4128,11400.0
2015-10-30 13:35:00,77.37,77.37,77.27,77.32,36701.0,70.4128,70.4128,70.3218,70.3673,36701.0
2015-10-30 13:40:00,77.31,77.35,77.23,77.23,18961.0,70.3582,70.3946,70.2854,70.2854,18961.0
2015-10-30 13:45:00,77.23,77.33,77.14,77.3,17924.0,70.2854,70.3764,70.2035,70.3491,17924.0
2015-10-30 13:50:00,77.31,77.31,77.24,77.27,6950.0,70.3582,70.3582,70.2945,70.3218,6950.0
2015-10-30 13:55:00,77.25,77.25,77.18,77.21,20302.0,70.3036,70.3036,70.2399,70.2672,20302.0
2015-10-30 14:00:00,77.21,77.21,77.16,77.17,24737.0,70.2672,70.2672,70.2217,70.2308,24737.0
2015-10-30 14:05:00,77.16,77.16,77.04,77.06,15232.0,70.2217,70.2217,70.1125,70.1307,15232.0
2015-10-30 14:10:00,77.05,77.12,77.02,77.02,19631.0,70.1216,70.1853,70.0943,70.0943,19631.0
2015-10-30 14:15:00,77.02,77.02,76.92,76.93,30316.0,70.0943,70.0943,70.0033,70.0124,30316.0
2015-10-30 14:20:00,76.92,76.92,76.86,76.89,27671.0,70.0033,70.0033,69.9487,69.976,27671.0
2015-10-30 14:25:00,76.88,76.9,76.83,76.83,38065.0,69.9669,69.9851,69.9214,69.9214,38065.0
2015-10-30 14:30:00,76.83,76.85,76.78,76.83,34462.0,69.9214,69.9396,69.8759,69.9214,34462.0
2015-10-30 14:35:00,76.82,76.89,76.8,76.88,16774.0,69.9123,69.976,69.8941,69.9669,16774.0
2015-10-30 14:40:00,76.89,76.9,76.74,76.76,35690.0,69.976,69.9851,69.8395,69.8577,35690.0
2015-10-30 14:45:00,76.75,76.77,76.68,76.73,27671.0,69.8486,69.8668,69.7849,69.8304,27671.0
2015-10-30 14:50:00,76.73,76.84,76.72,76.84,36413.0,69.8304,69.9305,69.8213,69.9305,36413.0
2015-10-30 14:55:00,76.85,77.0,76.85,76.9,33226.0,69.9396,70.0761,69.9396,69.9851,33226.0
2015-10-30 15:00:00,76.88,76.88,76.77,76.8,22966.0,69.9669,69.9669,69.8668,69.8941,22966.0
2015-10-30 15:05:00,76.79,76.83,76.75,76.78,22601.0,69.885,69.9214,69.8486,69.8759,22601.0
2015-10-30 15:10:00,76.78,76.82,76.71,76.79,38516.0,69.8759,69.9123,69.8122,69.885,38516.0
2015-10-30 15:15:00,76.79,76.88,76.76,76.84,43351.0,69.885,69.9669,69.8577,69.9305,43351.0
2015-10-30 15:20:00,76.83,76.89,76.76,76.78,27223.0,69.9214,69.976,69.8577,69.8759,27223.0
2015-10-30 15:25:00,76.78,76.78,76.65,76.66,34496.0,69.8759,69.8759,69.7576,69.7667,34496.0
2015-10-30 15:30:00,76.65,76.77,76.65,76.77,37790.0,69.7576,69.8668,69.7576,69.8668,37790.0
2015-10-30 15:35:00,76.77,76.8,76.69,76.8,31993.0,69.8668,69.8941,69.794,69.8941,31993.0
2015-10-30 15:40:00,76.79,76.9,76.78,76.82,39396.0,69.885,69.9851,69.8759,69.9123,39396.0
2015-10-30 15:45:00,76.84,77.02,76.84,76.98,43743.0,69.9305,70.0943,69.9305,70.0579,43743.0
2015-10-30 15:50:00,76.98,77.02,76.86,76.92,56631.0,70.0579,70.0943,69.9487,70.0033,56631.0
2015-10-30 15:55:00,76.91,76.93,76.77,76.78,93030.0,69.9942,70.0124,69.8668,69.8759,93030.0
2015-11-02 09:30:00,77.0,77.3,76.74,77.01,34212.0,70.0761,70.3491,69.8395,70.0852,34212.0
2015-11-02 09:35:00,77.05,77.35,76.94,77.35,10095.0,70.1216,70.3946,70.0215,70.3946,10095.0
2015-11-02 09:40:00,77.3,77.5,77.22,77.3,16266.0,70.3491,70.5311,70.2763,70.3491,16266.0
2015-11-02 09:45:00,77.28,77.53,77.23,77.49,13790.0,70.3309,70.5584,70.2854,70.522,13790.0
2015-11-02 09:50:00,77.56,77.65,77.5,77.6,13019.0,70.5857,70.6676,70.5311,70.6221,13019.0
2015-11-02 09:55:00,77.58,77.65,77.46,77.57,15170.0,70.6039,70.6676,70.4947,70.5948,15170.0
2015-11-02 10:00:00,77.63,77.77,77.53,77.71,6383.0,70.6494,70.7769,70.5584,70.7223,6383.0
2015-11-02 10:05:00,77.75,77.87,77.73,77.77,21364.0,70.7587,70.8679,70.7405,70.7769,21364.0
2015-11-02 10:10:00,77.81,77.88,77.77,77.79,12731.0,70.8133,70.877,70.7769,70.7951,12731.0
2015-11-02 10:15:00,77.77,77.82,77.59,77.64,13395.0,70.7769,70.8224,70.613,70.6585,13395.0
2015-11-02 10:20:00,77.66,77.69,77.27,77.57,40188.0,70.6767,70.7041,70.3218,70.5948,40188.0
2015-11-02 10:25:00,77.55,77.71,77.43,77.45,9400.0,70.5766,70.7223,70.4674,70.4856,9400.0
2015-11-02 10:30:00,77.41,77.43,77.25,77.32,37315.0,70.4492,70.4674,70.3036,70.3673,37315.0
2015-11-02 10:35:00,77.33,77.33,77.09,77.13,21185.0,70.3764,70.3764,70.158,70.1944,21185.0
2015-11-02 10:40:00,77.13,77.14,77.03,77.06,38766.0,70.1944,70.2035,70.1034,70.1307,38766.0
2015-11-02 10:45:00,77.06,77.2,76.95,77.19,36711.0,70.1307,70.2581,70.0306,70.249,36711.0
2015-11-02 10:50:00,77.18,77.32,77.18,77.28,15026.0,70.2399,70.3673,70.2399,70.3309,15026.0
2015-11-02 10:55:00,77.29,77.34,77.24,77.27,7782.0,70.34,70.3855,70.2945,70.3218,7782.0
2015-11-02 11:00:00,77.28,77.38,77.26,77.34,6555.0,70.3309,70.4219,70.3127,70.3855,6555.0
2015-11-02 11:05:00,77.36,77.68,77.36,77.45,22525.0,70.4037,70.6949,70.4037,70.4856,22525.0
2015-11-02 11:10:00,77.43,77.43,77.34,77.39,12070.0,70.4674,70.4674,70.3855,70.431,12070.0
2015-11-02 11:15:00,77.39,77.44,77.29,77.31,12130.0,70.431,70.4765,70.34,70.3582,12130.0
2015-11-02 11:20:00,77.33,77.34,77.24,77.25,10561.0,70.3764,70.3855,70.2945,70.3036,10561.0
2015-11-02 11:25:00,77.25,77.32,77.2,77.32,11101.0,70.3036,70.3673,70.2581,70.3673,11101.0
2015-11-02 11:30:00,77.33,77.44,77.29,77.38,14065.0,70.3764,70.4765,70.34,70.4219,14065.0
2015-11-02 11:35:00,77.38,77.38,77.32,77.34,13633.0,70.4219,70.4219,70.3673,70.3855,13633.0
2015-11-02 11:40:00,77.35,77.38,77.28,77.28,13327.0,70.3946,70.4219,70.3309,70.3309,13327.0
2015-11-02 11:45:00,77.28,77.33,77.23,77.23,8600.0,70.3309,70.3764,70.2854,70.2854,8600.0
2015-11-02 11:50:00,77.23,77.25,77.2,77.24,12029.0,70.2854,70.3036,70.2581,70.2945,12029.0
2015-11-02 11:55:00,77.24,77.35,77.23,77.26,10693.0,70.2945,70.3946,70.2854,70.3127,10693.0
2015-11-02 12:00:00,77.27,77.34,77.25,77.3,15122.0,70.3218,70.3855,70.3036,70.3491,15122.0
2015-11-02 12:05:00,77.32,77.35,77.28,77.32,16531.0,70.3673,70.3946,70.3309,70.3673,16531.0
2015-11-02 12:10:00,77.32,77.33,77.21,77.29,22351.0,70.3673,70.3764,70.2672,70.34,22351.0
2015-11-02 12:15:00,77.3,77.35,77.28,77.34,9011.0,70.3491,70.3946,70.3309,70.3855,9011.0
2015-11-02 12:20:00,77.34,77.38,77.32,77.35,8644.0,70.3855,70.4219,70.3673,70.3946,8644.0
2015-11-02 12:25:00,77.37,77.4,77.36,77.4,9800.0,70.4128,70.4401,70.4037,70.4401,9800.0
2015-11-02 12:30:00,77.37,77.39,77.34,77.37,3900.0,70.4128,70.431,70.3855,70.4128,3900.0
2015-11-02 12:35:00,77.37,77.44,77.37,77.39,6594.0,70.4128,70.4765,70.4128,70.431,6594.0
2015-11-02 12:40:00,77.37,77.44,77.34,77.38,9712.0,70.4128,70.4765,70.3855,70.4219,9712.0
2015-11-02 12:45:00,77.39,77.43,77.31,77.32,6600.0,70.431,70.4674,70.3582,70.3673,6600.0
2015-11-02 12:50:00,77.32,77.39,77.31,77.36,5466.0,70.3673,70.431,70.3582,70.4037,5466.0
2015-11-02 12:55:00,77.37,77.44,77.34,77.42,3501.0,70.4128,70.4765,70.3855,70.4583,3501.0
2015-11-02 13:00:00,77.42,77.5,77.42,77.45,7283.0,70.4583,70.5311,70.4583,70.4856,7283.0
2015-11-02 13:05:00,77.47,77.53,77.46,77.53,12686.0,70.5038,70.5584,70.4947,70.5584,12686.0
2015-11-02 13:10:00,77.51,77.52,77.36,77.36,6099.0,70.5402,70.5493,70.4037,70.4037,6099.0
2015-11-02 13:15:00,77.36,77.48,77.33,77.46,9267.0,70.4037,70.5129,70.3764,70.4947,9267.0
2015-11-02 13:20:00,77.48,77.52,77.47,77.51,11433.0,70.5129,70.5493,70.5038,70.5402,11433.0
2015-11-02 13:25:00,77.52,77.62,77.52,77.59,6400.0,70.5493,70.6403,70.5493,70.613,6400.0
2015-11-02 13:30:00,77.6,77.64,77.6,77.63,5083.0,70.6221,70.6585,70.6221,70.6494,5083.0
2015-11-02 13:35:00,77.62,77.7,77.58,77.62,11044.0,70.6403,70.7132,70.6039,70.6403,11044.0
2015-11-02 13:40:00,77.62,77.62,77.59,77.62,6608.0,70.6403,70.6403,70.613,70.6403,6608.0
2015-11-02 13:45:00,77.65,77.66,77.58,77.64,6362.0,70.6676,70.6767,70.6039,70.6585,6362.0
2015-11-02 13:50:00,77.61,77.65,77.59,77.59,18255.0,70.6312,70.6676,70.613,70.613,18255.0
2015-11-02 13:55:00,77.58,77.71,77.56,77.7,9500.0,70.6039,70.7223,70.5857,70.7132,9500.0
2015-11-02 14:00:00,77.69,77.72,77.61,77.61,12206.0,70.7041,70.7314,70.6312,70.6312,12206.0
2015-11-02 14:05:00,77.64,77.72,77.61,77.61,16899.0,70.6585,70.7314,70.6312,70.6312,16899.0
2015-11-02 14:10:00,77.6,77.66,77.6,77.63,11294.0,70.6221,70.6767,70.6221,70.6494,11294.0
2015-11-02 14:15:00,77.63,77.65,77.59,77.6,12064.0,70.6494,70.6676,70.613,70.6221,12064.0
2015-11-02 14:20:00,77.61,77.66,77.6,77.61,11186.0,70.6312,70.6767,70.6221,70.6312,11186.0
2015-11-02 14:25:00,77.61,77.66,77.6,77.6,14056.0,70.6312,70.6767,70.6221,70.6221,14056.0
2015-11-02 14:30:00,77.61,77.66,77.6,77.64,15984.0,70.6312,70.6767,70.6221,70.6585,15984.0
2015-11-02 14:35:00,77.64,77.67,77.59,77.59,13900.0,70.6585,70.6858,70.613,70.613,13900.0
2015-11-02 14:40:00,77.6,77.66,77.6,77.64,28300.0,70.6221,70.6767,70.6221,70.6585,28300.0
2015-11-02 14:45:00,77.63,77.79,77.63,77.74,10535.0,70.6494,70.7951,70.6494,70.7496,10535.0
2015-11-02 14:50:00,77.75,77.83,77.74,77.81,11702.0,70.7587,70.8315,70.7496,70.8133,11702.0
2015-11-02 14:55:00,77.82,77.9,77.81,77.86,12026.0,70.8224,70.8952,70.8133,70.8588,12026.0
2015-11-02 15:00:00,77.88,77.9,77.83,77.84,13859.0,70.877,70.8952,70.8315,70.8406,13859.0
2015-11-02 15:05:00,77.82,77.83,77.63,77.66,19723.0,70.8224,70.8315,70.6494,70.6767,19723.0
2015-11-02 15:10:00,77.66,77.72,77.66,77.69,14927.0,70.6767,70.7314,70.6767,70.7041,14927.0
2015-11-02 15:15:00,77.69,77.69,77.63,77.66,12352.0,70.7041,70.7041,70.6494,70.6767,12352.0
2015-11-02 15:20:00,77.66,77.69,77.59,77.61,15588.0,70.6767,70.7041,70.613,70.6312,15588.0
2015-11-02 15:25:00,77.61,77.72,77.6,77.68,18577.0,70.6312,70.7314,70.6221,70.6949,18577.0
2015-11-02 15:30:00,77.68,77.75,77.62,77.64,22783.0,70.6949,70.7587,70.6403,70.6585,22783.0
2015-11-02 15:35:00,77.64,77.64,77.51,77.51,37732.0,70.6585,70.6585,70.5402,70.5402,37732.0
2015-11-02 15:40:00,77.52,77.57,77.49,77.53,49143.0,70.5493,70.5948,70.522,70.5584,49143.0
2015-11-02 15:45:00,77.53,77.57,77.44,77.44,28845.0,70.5584,70.5948,70.4765,70.4765,28845.0
2015-11-02 15:50:00,77.45,77.52,77.42,77.46,34032.0,70.4856,70.5493,70.4583,70.4947,34032.0
2015-11-02 15:55:00,77.45,77.48,77.28,77.46,148471.0,70.4856,70.5129,70.3309,70.4947,148471.0
2015-11-03 09:30:00,77.26,77.52,76.92,77.19,29070.0,70.3127,70.5493,70.0033,70.249,29070.0
2015-11-03 09:35:00,77.19,77.23,76.91,76.92,88963.0,70.249,70.2854,69.9942,70.0033,88963.0
2015-11-03 09:40:00,76.98,76.98,76.56,76.63,28144.0,70.0579,70.0579,69.6757,69.7394,28144.0
2015-11-03 09:45:00,76.62,76.64,76.42,76.52,41843.0,69.7303,69.7485,69.5482,69.6393,41843.0
2015-11-03 09:50:00,76.5,76.5,76.34,76.39,16344.0,69.6211,69.6211,69.4754,69.5209,16344.0
2015-11-03 09:55:00,76.39,76.4,76.17,76.23,29607.0,69.5209,69.53,69.3207,69.3753,29607.0
2015-11-03 10:00:00,76.21,76.46,76.2,76.26,35054.0,69.3571,69.5847,69.348,69.4026,35054.0
2015-11-03 10:05:00,76.27,76.32,76.0,76.03,48845.0,69.4117,69.4572,69.166,69.1933,48845.0
2015-11-03 10:10:00,76.03,76.03,75.99,76.01,31310.0,69.1933,69.1933,69.1569,69.1751,31310.0
2015-11-03 10:15:00,76.02,76.34,75.92,76.34,26197.0,69.1842,69.4754,69.0932,69.4754,26197.0
2015-11-03 10:20:00,76.33,76.33,76.15,76.2,12316.0,69.4663,69.4663,69.3025,69.348,12316.0
2015-11-03 10:25:00,76.2,76.29,76.09,76.14,11320.0,69.348,69.4299,69.2479,69.2934,11320.0
2015-11-03 10:30:00,76.1,76.19,76.09,76.13,5345.0,69.257,69.3389,69.2479,69.2843,5345.0
2015-11-03 10:35:00,76.11,76.11,76.0,76.06,7000.0,69.2661,69.2661,69.166,69.2206,7000.0
2015-11-03 10:40:00,76.06,76.29,76.06,76.16,5904.0,69.2206,69.4299,69.2206,69.3116,5904.0
2015-11-03 10:45:00,76.16,76.23,76.1,76.14,4750.0,69.3116,69.3753,69.257,69.2934,4750.0
2015-11-03 10:50:00,76.13,76.17,76.05,76.05,5700.0,69.2843,69.3207,69.2115,69.2115,5700.0
2015-11-03 10:55:00,76.05,76.08,76.0,76.04,9600.0,69.2115,69.2388,69.166,69.2024,9600.0
2015-11-03 11:00:00,76.04,76.17,76.04,76.13,10877.0,69.2024,69.3207,69.2024,69.2843,10877.0
2015-11-03 11:05:00,76.15,76.28,76.12,76.23,16112.0,69.3025,69.4208,69.2752,69.3753,16112.0
2015-11-03 11:10:00,76.21,76.33,76.19,76.31,45675.0,69.3571,69.4663,69.3389,69.4481,45675.0
2015-11-03 11:15:00,76.28,76.31,76.21,76.23,7885.0,69.4208,69.4481,69.3571,69.3753,7885.0
2015-11-03 11:20:00,76.22,76.38,76.15,76.34,17319.0,69.3662,69.5118,69.3025,69.4754,17319.0
2015-11-03 11:25:00,76.35,76.5,76.28,76.5,50142.0,69.4845,69.6211,69.4208,69.6211,50142.0
2015-11-03 11:30:00,76.52,76.7,76.5,76.66,18051.0,69.6393,69.8031,69.6211,69.7667,18051.0
2015-11-03 11:35:00,76.69,76.75,76.62,76.64,32449.0,69.794,69.8486,69.7303,69.7485,32449.0
2015-11-03 11:40:00,76.65,76.71,76.6,76.71,16655.0,69.7576,69.8122,69.7121,69.8122,16655.0
2015-11-03 11:45:00,76.69,76.84,76.69,76.84,5674.0,69.794,69.9305,69.794,69.9305,5674.0
2015-11-03 11:50:00,76.82,76.88,76.78,76.87,9416.0,69.9123,69.9669,69.8759,69.9578,9416.0
2015-11-03 11:55:00,76.89,77.16,76.89,77.15,7040.0,69.976,70.2217,69.976,70.2126,7040.0
2015-11-03 12:00:00,77.14,77.18,77.1,77.13,5166.0,70.2035,70.2399,70.1671,70.1944,5166.0
2015-11-03 12:05:00,77.1,77.1,76.98,77.02,7850.0,70.1671,70.1671,70.0579,70.0943,7850.0
2015-11-03 12:10:00,77.01,77.13,77.0,77.03,3100.0,70.0852,70.1944,70.0761,70.1034,3100.0
2015-11-03 12:15:00,77.06,77.11,77.02,77.07,11542.0,70.1307,70.1762,70.0943,70.1398,11542.0
2015-11-03 12:20:00,77.1,77.15,77.1,77.13,9613.0,70.1671,70.2126,70.1671,70.1944,9613.0
2015-11-03 12:25:00,77.11,77.11,76.96,77.02,6491.0,70.1762,70.1762,70.0397,70.0943,6491.0
2015-11-03 12:30:00,77.03,77.07,77.02,77.05,1300.0,70.1034,70.1398,70.0943,70.1216,1300.0
2015-11-03 12:35:00,77.06,77.13,77.04,77.09,4335.0,70.1307,70.1944,70.1125,70.158,4335.0
2015-11-03 12:40:00,77.07,77.07,76.91,76.91,10694.0,70.1398,70.1398,69.9942,69.9942,10694.0
2015-11-03 12:45:00,76.95,76.96,76.86,76.87,6450.0,70.0306,70.0397,69.9487,69.9578,6450.0
2015-11-03 12:50:00,76.87,76.99,76.86,76.99,4850.0,69.9578,70.067,69.9487,70.067,4850.0
2015-11-03 12:55:00,77.01,77.08,77.01,77.08,2146.0,70.0852,70.1489,70.0852,70.1489,2146.0
2015-11-03 13:00:00,77.08,77.22,77.08,77.22,3000.0,70.1489,70.2763,70.1489,70.2763,3000.0
2015-11-03 13:05:00,77.21,77.29,77.21,77.27,5200.0,70.2672,70.34,70.2672,70.3218,5200.0
2015-11-03 13:10:00,77.25,77.25,77.17,77.22,5271.0,70.3036,70.3036,70.2308,70.2763,5271.0
2015-11-03 13:15:00,77.21,77.32,77.21,77.32,4763.0,70.2672,70.3673,70.2672,70.3673,4763.0
2015-11-03 13:20:00,77.32,77.36,77.27,77.33,11037.0,70.3673,70.4037,70.3218,70.3764,11037.0
2015-11-03 13:25:00,77.3,77.33,77.21,77.21,4436.0,70.3491,70.3764,70.2672,70.2672,4436.0
2015-11-03 13:30:00,77.21,77.31,77.19,77.26,7765.0,70.2672,70.3582,70.249,70.3127,7765.0
2015-11-03 13:35:00,77.26,77.4,77.22,77.39,18573.0,70.3127,70.4401,70.2763,70.431,18573.0
2015-11-03 13:40:00,77.41,77.43,77.38,77.43,5107.0,70.4492,70.4674,70.4219,70.4674,5107.0
2015-11-03 13:45:00,77.4,77.44,77.4,77.41,3735.0,70.4401,70.4765,70.4401,70.4492,3735.0
2015-11-03 13:50:00,77.44,77.49,77.44,77.46,3992.0,70.4765,70.522,70.4765,70.4947,3992.0
2015-11-03 13:55:00,77.47,77.49,77.39,77.42,5120.0,70.5038,70.522,70.431,70.4583,5120.0
2015-11-03 14:00:00,77.43,77.46,77.39,77.39,4380.0,70.4674,70.4947,70.431,70.431,4380.0
2015-11-03 14:05:00,77.36,77.56,77.36,77.52,10900.0,70.4037,70.5857,70.4037,70.5493,10900.0
2015-11-03 14:10:00,77.51,77.55,77.46,77.54,6200.0,70.5402,70.5766,70.4947,70.5675,6200.0
2015-11-03 14:15:00,77.52,77.52,77.41,77.45,10504.0,70.5493,70.5493,70.4492,70.4856,10504.0
2015-11-03 14:20:00,77.45,77.51,77.36,77.37,17666.0,70.4856,70.5402,70.4037,70.4128,17666.0
2015-11-03 14:25:00,77.39,77.46,77.38,77.42,27192.0,70.431,70.4947,70.4219,70.4583,27192.0
2015-11-03 14:30:00,77.43,77.43,77.35,77.36,28469.0,70.4674,70.4674,70.3946,70.4037,28469.0
2015-11-03 14:35:00,77.35,77.35,77.22,77.23,19442.0,70.3946,70.3946,70.2763,70.2854,19442.0
2015-11-03 14:40:00,77.22,77.23,77.13,77.14,16279.0,70.2763,70.2854,70.1944,70.2035,16279.0
2015-11-03 14:45:00,77.15,77.18,77.1,77.11,21529.0,70.2126,70.2399,70.1671,70.1762,21529.0
2015-11-03 14:50:00,77.11,77.12,77.05,77.06,15794.0,70.1762,70.1853,70.1216,70.1307,15794.0
2015-11-03 14:55:00,77.06,77.06,76.95,76.96,20873.0,70.1307,70.1307,70.0306,70.0397,20873.0
2015-11-03 15:00:00,76.95,76.96,76.81,76.86,40169.0,70.0306,70.0397,69.9032,69.9487,40169.0
2015-11-03 15:05:00,76.86,76.89,76.83,76.85,25035.0,69.9487,69.976,69.9214,69.9396,25035.0
2015-11-03 15:10:00,76.85,76.9,76.83,76.9,28063.0,69.9396,69.9851,69.9214,69.9851,28063.0
2015-11-03 15:15:00,76.9,76.91,76.75,76.82,42559.0,69.9851,69.9942,69.8486,69.9123,42559.0
2015-11-03 15:20:00,76.82,76.84,76.78,76.79,25951.0,69.9123,69.9305,69.8759,69.885,25951.0
2015-11-03 15:25:00,76.8,76.86,76.76,76.8,40021.0,69.8941,69.9487,69.8577,69.8941,40021.0
2015-11-03 15:30:00,76.81,76.84,76.78,76.81,42018.0,69.9032,69.9305,69.8759,69.9032,42018.0
2015-11-03 15:35:00,76.81,76.89,76.8,76.88,49371.0,69.9032,69.976,69.8941,69.9669,49371.0
2015-11-03 15:40:00,76.88,76.88,76.75,76.8,38175.0,69.9669,69.9669,69.8486,69.8941,38175.0
2015-11-03 15:45:00,76.8,76.84,76.76,76.8,62043.0,69.8941,69.9305,69.8577,69.8941,62043.0
2015-11-03 15:50:00,76.8,76.84,76.73,76.73,76820.0,69.8941,69.9305,69.8304,69.8304,76820.0
2015-11-03 15:55:00,76.73,76.74,76.64,76.72,98259.0,69.8304,69.8395,69.7485,69.8213,98259.0
2015-11-04 09:30:00,76.84,77.09,76.83,76.83,28862.0,69.9305,70.158,69.9214,69.9214,28862.0
2015-11-04 09:35:00,76.84,76.91,76.63,76.75,33213.0,69.9305,69.9942,69.7394,69.8486,33213.0
2015-11-04 09:40:00,76.72,76.86,76.63,76.84,20361.0,69.8213,69.9487,69.7394,69.9305,20361.0
2015-11-04 09:45:00,76.81,76.87,76.6,76.6,33095.0,69.9032,69.9578,69.7121,69.7121,33095.0
2015-11-04 09:50:00,76.61,76.68,76.59,76.6,13500.0,69.7212,69.7849,69.703,69.7121,13500.0
2015-11-04 09:55:00,76.59,76.68,76.52,76.55,31039.0,69.703,69.7849,69.6393,69.6666,31039.0
2015-11-04 10:00:00,76.55,76.65,76.5,76.63,16483.0,69.6666,69.7576,69.6211,69.7394,16483.0
2015-11-04 10:05:00,76.61,76.73,76.61,76.7,15706.0,69.7212,69.8304,69.7212,69.8031,15706.0
2015-11-04 10:10:00,76.69,76.74,76.58,76.74,14251.0,69.794,69.8395,69.6939,69.8395,14251.0
2015-11-04 10:15:00,76.75,76.79,76.7,76.79,7546.0,69.8486,69.885,69.8031,69.885,7546.0
2015-11-04 10:20:00,76.81,76.83,76.76,76.76,8196.0,69.9032,69.9214,69.8577,69.8577,8196.0
2015-11-04 10:25:00,76.76,76.78,76.69,76.7,13819.0,69.8577,69.8759,69.794,69.8031,13819.0
2015-11-04 10:30:00,76.72,76.91,76.67,76.91,10780.0,69.8213,69.9942,69.7758,69.9942,10780.0
2015-11-04 10:35:00,76.88,76.9,76.81,76.81,6100.0,69.9669,69.9851,69.9032,69.9032,6100.0
2015-11-04 10:40:00,76.82,76.82,76.73,76.73,8830.0,69.9123,69.9123,69.8304,69.8304,8830.0
2015-11-04 10:45:00,76.75,76.76,76.69,76.72,9252.0,69.8486,69.8577,69.794,69.8213,9252.0
2015-11-04 10:50:00,76.71,76.73,76.6,76.61,12255.0,69.8122,69.8304,69.7121,69.7212,12255.0
2015-11-04 10:55:00,76.63,76.64,76.57,76.58,5200.0,69.7394,69.7485,69.6848,69.6939,5200.0
2015-11-04 11:00:00,76.56,76.56,76.44,76.49,15726.0,69.6757,69.6757,69.5665,69.612,15726.0
2015-11-04 11:05:00,76.46,76.47,76.28,76.28,8400.0,69.5847,69.5938,69.4208,69.4208,8400.0
2015-11-04 11:10:00,76.31,76.42,76.29,76.37,11546.0,69.4481,69.5482,69.4299,69.5027,11546.0
2015-11-04 11:15:00,76.36,76.51,76.32,76.46,12049.0,69.4936,69.6302,69.4572,69.5847,12049.0
2015-11-04 11:20:00,76.46,76.6,76.43,76.45,7000.0,69.5847,69.7121,69.5574,69.5756,7000.0
2015-11-04 11:25:00,76.46,76.5,76.39,76.43,7450.0,69.5847,69.6211,69.5209,69.5574,7450.0
2015-11-04 11:30:00,76.44,76.54,76.44,76.53,9300.0,69.5665,69.6575,69.5665,69.6484,9300.0
2015-11-04 11:35:00,76.54,76.62,76.49,76.61,8440.0,69.6575,69.7303,69.612,69.7212,8440.0
2015-11-04 11:40:00,76.6,76.67,76.57,76.64,10859.0,69.7121,69.7758,69.6848,69.7485,10859.0
2015-11-04 11:45:00,76.63,76.63,76.52,76.63,5000.0,69.7394,69.7394,69.6393,69.7394,5000.0
2015-11-04 11:50:00,76.64,76.67,76.6,76.67,12368.0,69.7485,69.7758,69.7121,69.7758,12368.0
2015-11-04 11:55:00,76.67,76.7,76.64,76.69,5708.0,69.7758,69.8031,69.7485,69.794,5708.0
2015-11-04 12:00:00,76.7,76.8,76.69,76.78,11250.0,69.8031,69.8941,69.794,69.8759,11250.0
2015-11-04 12:05:00,76.78,76.87,76.74,76.86,14850.0,69.8759,69.9578,69.8395,69.9487,14850.0
2015-11-04 12:10:00,76.87,76.93,76.84,76.88,9974.0,69.9578,70.0124,69.9305,69.9669,9974.0
2015-11-04 12:15:00,76.86,76.86,76.74,76.85,8050.0,69.9487,69.9487,69.8395,69.9396,8050.0
2015-11-04 12:20:00,76.82,76.86,76.78,76.85,4681.0,69.9123,69.9487,69.8759,69.9396,4681.0
2015-11-04 12:25:00,76.88,76.94,76.84,76.87,7150.0,69.9669,70.0215,69.9305,69.9578,7150.0
2015-11-04 12:30:00,76.85,76.88,76.75,76.75,5100.0,69.9396,69.9669,69.8486,69.8486,5100.0
2015-11-04 12:35:00,76.75,76.76,76.72,76.75,3800.0,69.8486,69.8577,69.8213,69.8486,3800.0
2015-11-04 12:40:00,76.75,76.76,76.68,76.75,7802.0,69.8486,69.8577,69.7849,69.8486,7802.0
2015-11-04 12:45:00,76.77,76.84,76.76,76.8,3904.0,69.8668,69.9305,69.8577,69.8941,3904.0
2015-11-04 12:50:00,76.8,76.81,76.67,76.69,9116.0,69.8941,69.9032,69.7758,69.794,9116.0
2015-11-04 12:55:00,76.68,76.72,76.65,76.72,4731.0,69.7849,69.8213,69.7576,69.8213,4731.0
2015-11-04 13:00:00,76.72,76.73,76.55,76.57,7800.0,69.8213,69.8304,69.6666,69.6848,7800.0
2015-11-04 13:05:00,76.57,76.58,76.42,76.42,9400.0,69.6848,69.6939,69.5482,69.5482,9400.0
2015-11-04 13:10:00,76.42,76.49,76.41,76.48,6020.0,69.5482,69.612,69.5391,69.6029,6020.0
2015-11-04 13:15:00,76.47,76.52,76.43,76.46,35213.0,69.5938,69.6393,69.5574,69.5847,35213.0
2015-11-04 13:20:00,76.44,76.49,76.41,76.49,10200.0,69.5665,69.612,69.5391,69.612,10200.0
2015-11-04 13:25:00,76.5,76.56,76.49,76.51,5100.0,69.6211,69.6757,69.612,69.6302,5100.0
2015-11-04 13:30:00,76.53,76.57,76.5,76.56,4987.0,69.6484,69.6848,69.6211,69.6757,4987.0
2015-11-04 13:35:00,76.58,76.7,76.57,76.69,6100.0,69.6939,69.8031,69.6848,69.794,6100.0
2015-11-04 13:40:00,76.7,76.74,76.66,76.74,6730.0,69.8031,69.8395,69.7667,69.8395,6730.0
2015-11-04 13:45:00,76.73,76.73,76.58,76.58,4900.0,69.8304,69.8304,69.6939,69.6939,4900.0
2015-11-04 13:50:00,76.62,76.75,76.62,76.75,4058.0,69.7303,69.8486,69.7303,69.8486,4058.0
2015-11-04 13:55:00,76.74,76.76,76.68,76.75,6767.0,69.8395,69.8577,69.7849,69.8486,6767.0
2015-11-04 14:00:00,76.73,76.75,76.65,76.7,14406.0,69.8304,69.8486,69.7576,69.8031,14406.0
2015-11-04 14:05:00,76.73,76.78,76.7,76.72,15284.0,69.8304,69.8759,69.8031,69.8213,15284.0
2015-11-04 14:10:00,76.72,76.77,76.69,76.75,35200.0,69.8213,69.8668,69.794,69.8486,35200.0
2015-11-04 14:15:00,76.75,76.86,76.74,76.85,7044.0,69.8486,69.9487,69.8395,69.9396,7044.0
2015-11-04 14:20:00,76.87,76.87,76.78,76.8,5200.0,69.9578,69.9578,69.8759,69.8941,5200.0
2015-11-04 14:25:00,76.78,76.79,76.74,76.79,6300.0,69.8759,69.885,69.8395,69.885,6300.0
2015-11-04 14:30:00,76.8,76.87,76.77,76.87,12368.0,69.8941,69.9578,69.8668,69.9578,12368.0
2015-11-04 14:35:00,76.89,76.94,76.87,76.88,9443.0,69.976,70.0215,69.9578,69.9669,9443.0
2015-11-04 14:40:00,76.88,76.98,76.85,76.93,18783.0,69.9669,70.0579,69.9396,70.0124,18783.0
2015-11-04 14:45:00,76.94,76.98,76.91,76.94,8500.0,70.0215,70.0579,69.9942,70.0215,8500.0
2015-11-04 14:50:00,76.94,76.94,76.82,76.85,5400.0,70.0215,70.0215,69.9123,69.9396,5400.0
2015-11-04 14:55:00,76.84,76.96,76.82,76.88,10892.0,69.9305,70.0397,69.9123,69.9669,10892.0
2015-11-04 15:00:00,76.91,76.95,76.79,76.79,13539.0,69.9942,70.0306,69.885,69.885,13539.0
2015-11-04 15:05:00,76.79,76.87,76.79,76.87,11226.0,69.885,69.9578,69.885,69.9578,11226.0
2015-11-04 15:10:00,76.86,76.95,76.8,76.91,11650.0,69.9487,70.0306,69.8941,69.9942,11650.0
2015-11-04 15:15:00,76.91,76.91,76.85,76.9,9058.0,69.9942,69.9942,69.9396,69.9851,9058.0
2015-11-04 15:20:00,76.89,76.95,76.87,76.94,9786.0,69.976,70.0306,69.9578,70.0215,9786.0
2015-11-04 15:25:00,76.93,76.97,76.9,76.92,13359.0,70.0124,70.0488,69.9851,70.0033,13359.0
2015-11-04 15:30:00,76.94,76.96,76.84,76.86,21541.0,70.0215,70.0397,69.9305,69.9487,21541.0
2015-11-04 15:35:00,76.84,76.91,76.83,76.91,22252.0,69.9305,69.9942,69.9214,69.9942,22252.0
2015-11-04 15:40:00,76.9,76.94,76.82,76.86,31445.0,69.9851,70.0215,69.9123,69.9487,31445.0
2015-11-04 15:45:00,76.86,76.92,76.84,76.88,19671.0,69.9487,70.0033,69.9305,69.9669,19671.0
2015-11-04 15:50:00,76.88,76.93,76.87,76.91,28123.0,69.9669,70.0124,69.9578,69.9942,28123.0
2015-11-04 15:55:00,76.9,77.02,76.89,77.02,71175.0,69.9851,70.0943,69.976,70.0943,71175.0
2015-11-05 09:30:00,77.07,77.1,76.1,76.98,18119.0,70.1398,70.1671,69.257,70.0579,18119.0
2015-11-05 09:35:00,76.94,77.2,76.85,77.19,11714.0,70.0215,70.2581,69.9396,70.249,11714.0
2015-11-05 09:40:00,77.15,77.15,76.93,76.93,16559.0,70.2126,70.2126,70.0124,70.0124,16559.0
2015-11-05 09:45:00,77.03,77.21,77.03,77.16,4258.0,70.1034,70.2672,70.1034,70.2217,4258.0
2015-11-05 09:50:00,77.14,77.26,77.1,77.1,3730.0,70.2035,70.3127,70.1671,70.1671,3730.0
2015-11-05 09:55:00,77.15,77.3,77.1,77.26,22422.0,70.2126,70.3491,70.1671,70.3127,22422.0
2015-11-05 10:00:00,77.29,77.45,77.29,77.33,8716.0,70.34,70.4856,70.34,70.3764,8716.0
2015-11-05 10:05:00,77.31,77.32,77.17,77.17,9238.0,70.3582,70.3673,70.2308,70.2308,9238.0
2015-11-05 10:10:00,77.16,77.23,77.0,77.01,36639.0,70.2217,70.2854,70.0761,70.0852,36639.0
2015-11-05 10:15:00,76.96,77.1,76.92,77.0,8835.0,70.0397,70.1671,70.0033,70.0761,8835.0
2015-11-05 10:20:00,77.01,77.05,76.83,76.83,7469.0,70.0852,70.1216,69.9214,69.9214,7469.0
2015-11-05 10:25:00,76.84,76.91,76.71,76.71,6887.0,69.9305,69.9942,69.8122,69.8122,6887.0
2015-11-05 10:30:00,76.74,76.78,76.61,76.75,9300.0,69.8395,69.8759,69.7212,69.8486,9300.0
2015-11-05 10:35:00,76.76,76.79,76.67,76.75,7309.0,69.8577,69.885,69.7758,69.8486,7309.0
2015-11-05 10:40:00,76.75,76.75,76.6,76.73,8650.0,69.8486,69.8486,69.7121,69.8304,8650.0
2015-11-05 10:45:00,76.7,76.74,76.57,76.66,6488.0,69.8031,69.8395,69.6848,69.7667,6488.0
2015-11-05 10:50:00,76.67,76.79,76.59,76.76,4348.0,69.7758,69.885,69.703,69.8577,4348.0
2015-11-05 10:55:00,76.76,76.78,76.7,76.73,8400.0,69.8577,69.8759,69.8031,69.8304,8400.0
2015-11-05 11:00:00,76.71,76.73,76.62,76.67,17721.0,69.8122,69.8304,69.7303,69.7758,17721.0
2015-11-05 11:05:00,76.66,76.7,76.62,76.62,8438.0,69.7667,69.8031,69.7303,69.7303,8438.0
2015-11-05 11:10:00,76.61,76.71,76.6,76.71,5700.0,69.7212,69.8122,69.7121,69.8122,5700.0
2015-11-05 11:15:00,76.7,76.81,76.67,76.78,10701.0,69.8031,69.9032,69.7758,69.8759,10701.0
2015-11-05 11:20:00,76.81,76.9,76.61,76.61,45090.0,69.9032,69.9851,69.7212,69.7212,45090.0
2015-11-05 11:25:00,76.61,76.72,76.61,76.69,16445.0,69.7212,69.8213,69.7212,69.794,16445.0
2015-11-05 11:30:00,76.72,76.72,76.6,76.64,10367.0,69.8213,69.8213,69.7121,69.7485,10367.0
2015-11-05 11:35:00,76.66,76.67,76.54,76.58,5805.0,69.7667,69.7758,69.6575,69.6939,5805.0
2015-11-05 11:40:00,76.56,76.65,76.52,76.65,3616.0,69.6757,69.7576,69.6393,69.7576,3616.0
2015-11-05 11:45:00,76.64,76.81,76.64,76.77,7220.0,69.7485,69.9032,69.7485,69.8668,7220.0
2015-11-05 11:50:00,76.8,76.82,76.75,76.77,5756.0,69.8941,69.9123,69.8486,69.8668,5756.0
2015-11-05 11:55:00,76.8,76.81,76.71,76.75,13574.0,69.8941,69.9032,69.8122,69.8486,13574.0
2015-11-05 12:00:00,76.77,76.79,76.66,76.69,8600.0,69.8668,69.885,69.7667,69.794,8600.0
2015-11-05 12:05:00,76.69,76.75,76.67,76.74,10270.0,69.794,69.8486,69.7758,69.8395,10270.0
2015-11-05 12:10:00,76.72,76.73,76.62,76.68,4421.0,69.8213,69.8304,69.7303,69.7849,4421.0
2015-11-05 12:15:00,76.71,76.81,76.71,76.77,16247.0,69.8122,69.9032,69.8122,69.8668,16247.0
2015-11-05 12:20:00,76.76,76.78,76.69,76.71,4400.0,69.8577,69.8759,69.794,69.8122,4400.0
2015-11-05 12:25:00,76.71,76.82,76.69,76.75,8200.0,69.8122,69.9123,69.794,69.8486,8200.0
2015-11-05 12:30:00,76.77,76.78,76.66,76.71,3150.0,69.8668,69.8759,69.7667,69.8122,3150.0
2015-11-05 12:35:00,76.7,76.7,76.59,76.63,4100.0,69.8031,69.8031,69.703,69.7394,4100.0
2015-11-05 12:40:00,76.63,76.75,76.63,76.71,4100.0,69.7394,69.8486,69.7394,69.8122,4100.0
2015-11-05 12:45:00,76.7,76.73,76.62,76.67,2899.0,69.8031,69.8304,69.7303,69.7758,2899.0
2015-11-05 12:50:00,76.71,76.74,76.61,76.66,11362.0,69.8122,69.8395,69.7212,69.7667,11362.0
2015-11-05 12:55:00,76.67,76.73,76.67,76.7,2000.0,69.7758,69.8304,69.7758,69.8031,2000.0
2015-11-05 13:00:00,76.74,76.75,76.69,76.75,7720.0,69.8395,69.8486,69.794,69.8486,7720.0
2015-11-05 13:05:00,76.73,76.73,76.65,76.66,10610.0,69.8304,69.8304,69.7576,69.7667,10610.0
2015-11-05 13:10:00,76.64,76.68,76.62,76.63,13111.0,69.7485,69.7849,69.7303,69.7394,13111.0
2015-11-05 13:15:00,76.64,76.66,76.57,76.57,4500.0,69.7485,69.7667,69.6848,69.6848,4500.0
2015-11-05 13:20:00,76.57,76.58,76.52,76.58,8400.0,69.6848,69.6939,69.6393,69.6939,8400.0
2015-11-05 13:25:00,76.59,76.59,76.47,76.47,9095.0,69.703,69.703,69.5938,69.5938,9095.0
2015-11-05 13:30:00,76.49,76.58,76.49,76.54,19850.0,69.612,69.6939,69.612,69.6575,19850.0
2015-11-05 13:35:00,76.54,76.57,76.54,76.56,3112.0,69.6575,69.6848,69.6575,69.6757,3112.0
2015-11-05 13:40:00,76.55,76.56,76.46,76.49,15790.0,69.6666,69.6757,69.5847,69.612,15790.0
2015-11-05 13:45:00,76.48,76.55,76.48,76.52,2584.0,69.6029,69.6666,69.6029,69.6393,2584.0
2015-11-05 13:50:00,76.5,76.53,76.46,76.51,12802.0,69.6211,69.6484,69.5847,69.6302,12802.0
2015-11-05 13:55:00,76.54,76.55,76.48,76.51,12799.0,69.6575,69.6666,69.6029,69.6302,12799.0
2015-11-05 14:00:00,76.53,76.63,76.51,76.62,11700.0,69.6484,69.7394,69.6302,69.7303,11700.0
2015-11-05 14:05:00,76.62,76.64,76.58,76.58,3556.0,69.7303,69.7485,69.6939,69.6939,3556.0
2015-11-05 14:10:00,76.58,76.63,76.56,76.56,16760.0,69.6939,69.7394,69.6757,69.6757,16760.0
2015-11-05 14:15:00,76.59,76.6,76.54,76.54,16269.0,69.703,69.7121,69.6575,69.6575,16269.0
2015-11-05 14:20:00,76.54,76.6,76.49,76.53,8960.0,69.6575,69.7121,69.612,69.6484,8960.0
2015-11-05 14:25:00,76.53,76.56,76.51,76.52,6470.0,69.6484,69.6757,69.6302,69.6393,6470.0
2015-11-05 14:30:00,76.52,76.53,76.47,76.48,12526.0,69.6393,69.6484,69.5938,69.6029,12526.0
2015-11-05 14:35:00,76.47,76.5,76.42,76.48,8500.0,69.5938,69.6211,69.5482,69.6029,8500.0
2015-11-05 14:40:00,76.48,76.57,76.47,76.53,2700.0,69.6029,69.6848,69.5938,69.6484,2700.0
2015-11-05 14:45:00,76.52,76.53,76.44,76.47,28480.0,69.6393,69.6484,69.5665,69.5938,28480.0
2015-11-05 14:50:00,76.49,76.5,76.45,76.48,14398.0,69.612,69.6211,69.5756,69.6029,14398.0
2015-11-05 14:55:00,76.47,76.51,76.45,76.5,9806.0,69.5938,69.6302,69.5756,69.6211,9806.0
2015-11-05 15:00:00,76.5,76.5,76.44,76.45,18450.0,69.6211,69.6211,69.5665,69.5756,18450.0
2015-11-05 15:05:00,76.45,76.49,76.44,76.47,12378.0,69.5756,69.612,69.5665,69.5938,12378.0
2015-11-05 15:10:00,76.46,76.5,76.46,76.46,12987.0,69.5847,69.6211,69.5847,69.5847,12987.0
2015-11-05 15:15:00,76.47,76.6,76.46,76.52,29868.0,69.5938,69.7121,69.5847,69.6393,29868.0
2015-11-05 15:20:00,76.54,76.59,76.5,76.54,22952.0,69.6575,69.703,69.6211,69.6575,22952.0
2015-11-05 15:25:00,76.53,76.66,76.51,76.66,20345.0,69.6484,69.7667,69.6302,69.7667,20345.0
2015-11-05 15:30:00,76.65,76.65,76.57,76.63,31521.0,69.7576,69.7576,69.6848,69.7394,31521.0
2015-11-05 15:35:00,76.63,76.7,76.62,76.67,30043.0,69.7394,69.8031,69.7303,69.7758,30043.0
2015-11-05 15:40:00,76.67,76.76,76.65,76.72,31172.0,69.7758,69.8577,69.7576,69.8213,31172.0
2015-11-05 15:45:00,76.72,76.76,76.67,76.74,15631.0,69.8213,69.8577,69.7758,69.8395,15631.0
2015-11-05 15:50:00,76.72,76.79,76.69,76.77,23151.0,69.8213,69.885,69.794,69.8668,23151.0
2015-11-05 15:55:00,76.76,76.84,76.69,76.73,50541.0,69.8577,69.9305,69.794,69.8304,50541.0
2015-11-06 09:30:00,76.76,77.13,76.45,76.86,28344.0,69.8577,70.1944,69.5756,69.9487,28344.0
2015-11-06 09:35:00,77.01,77.34,77.01,77.14,22028.0,70.0852,70.3855,70.0852,70.2035,22028.0
2015-11-06 09:40:00,77.14,77.3,76.92,76.97,5310.0,70.2035,70.3491,70.0033,70.0488,5310.0
2015-11-06 09:45:00,76.91,77.24,76.9,77.15,13829.0,69.9942,70.2945,69.9851,70.2126,13829.0
2015-11-06 09:50:00,77.17,77.28,77.06,77.09,7850.0,70.2308,70.3309,70.1307,70.158,7850.0
2015-11-06 09:55:00,77.03,77.16,76.93,77.03,16579.0,70.1034,70.2217,70.0124,70.1034,16579.0
2015-11-06 10:00:00,76.98,77.15,76.96,77.03,11205.0,70.0579,70.2126,70.0397,70.1034,11205.0
2015-11-06 10:05:00,76.97,77.01,76.72,76.78,25757.0,70.0488,70.0852,69.8213,69.8759,25757.0
2015-11-06 10:10:00,76.78,76.96,76.76,76.96,10837.0,69.8759,70.0397,69.8577,70.0397,10837.0
2015-11-06 10:15:00,76.92,76.92,76.74,76.88,8360.0,70.0033,70.0033,69.8395,69.9669,8360.0
2015-11-06 10:20:00,76.86,77.04,76.84,76.99,55961.0,69.9487,70.1125,69.9305,70.067,55961.0
2015-11-06 10:25:00,76.98,77.01,76.9,76.98,7464.0,70.0579,70.0852,69.9851,70.0579,7464.0
2015-11-06 10:30:00,76.97,77.0,76.87,76.93,16733.0,70.0488,70.0761,69.9578,70.0124,16733.0
2015-11-06 10:35:00,76.93,77.08,76.93,77.07,7000.0,70.0124,70.1489,70.0124,70.1398,7000.0
2015-11-06 10:40:00,77.11,77.17,77.02,77.13,9216.0,70.1762,70.2308,70.0943,70.1944,9216.0
2015-11-06 10:45:00,77.17,77.2,77.1,77.14,9610.0,70.2308,70.2581,70.1671,70.2035,9610.0
2015-11-06 10:50:00,77.13,77.17,76.98,77.05,5100.0,70.1944,70.2308,70.0579,70.1216,5100.0
2015-11-06 10:55:00,77.03,77.07,76.95,77.02,11131.0,70.1034,70.1398,70.0306,70.0943,11131.0
2015-11-06 11:00:00,77.02,77.06,76.92,77.03,6535.0,70.0943,70.1307,70.0033,70.1034,6535.0
2015-11-06 11:05:00,77.04,77.12,76.95,77.05,6433.0,70.1125,70.1853,70.0306,70.1216,6433.0
2015-11-06 11:10:00,77.05,77.08,76.97,76.99,3455.0,70.1216,70.1489,70.0488,70.067,3455.0
2015-11-06 11:15:00,76.98,76.98,76.79,76.81,5397.0,70.0579,70.0579,69.885,69.9032,5397.0
2015-11-06 11:20:00,76.79,76.82,76.64,76.64,3220.0,69.885,69.9123,69.7485,69.7485,3220.0
2015-11-06 11:25:00,76.67,76.7,76.6,76.64,19889.0,69.7758,69.8031,69.7121,69.7485,19889.0
2015-11-06 11:30:00,76.67,76.7,76.65,76.69,19288.0,69.7758,69.8031,69.7576,69.794,19288.0
2015-11-06 11:35:00,76.71,76.76,76.67,76.72,37236.0,69.8122,69.8577,69.7758,69.8213,37236.0
2015-11-06 11:40:00,76.7,76.72,76.63,76.64,9986.0,69.8031,69.8213,69.7394,69.7485,9986.0
2015-11-06 11:45:00,76.64,76.68,76.61,76.64,16038.0,69.7485,69.7849,69.7212,69.7485,16038.0
2015-11-06 11:50:00,76.63,76.64,76.55,76.58,21927.0,69.7394,69.7485,69.6666,69.6939,21927.0
2015-11-06 11:55:00,76.57,76.58,76.39,76.39,12197.0,69.6848,69.6939,69.5209,69.5209,12197.0
2015-11-06 12:00:00,76.39,76.43,76.31,76.32,15271.0,69.5209,69.5574,69.4481,69.4572,15271.0
2015-11-06 12:05:00,76.34,76.42,76.33,76.39,16483.0,69.4754,69.5482,69.4663,69.5209,16483.0
2015-11-06 12:10:00,76.41,76.48,76.36,76.43,48521.0,69.5391,69.6029,69.4936,69.5574,48521.0
2015-11-06 12:15:00,76.44,76.47,76.38,76.38,7043.0,69.5665,69.5938,69.5118,69.5118,7043.0
2015-11-06 12:20:00,76.39,76.42,76.32,76.33,6322.0,69.5209,69.5482,69.4572,69.4663,6322.0
2015-11-06 12:25:00,76.34,76.37,76.25,76.29,9492.0,69.4754,69.5027,69.3935,69.4299,9492.0
2015-11-06 12:30:00,76.27,76.32,76.27,76.31,6766.0,69.4117,69.4572,69.4117,69.4481,6766.0
2015-11-06 12:35:00,76.3,76.31,76.15,76.22,7900.0,69.439,69.4481,69.3025,69.3662,7900.0
2015-11-06 12:40:00,76.18,76.35,76.16,76.35,6397.0,69.3298,69.4845,69.3116,69.4845,6397.0
2015-11-06 12:45:00,76.35,76.35,76.3,76.32,7621.0,69.4845,69.4845,69.439,69.4572,7621.0
2015-11-06 12:50:00,76.32,76.42,76.31,76.42,2860.0,69.4572,69.5482,69.4481,69.5482,2860.0
2015-11-06 12:55:00,76.42,76.52,76.42,76.51,5100.0,69.5482,69.6393,69.5482,69.6302,5100.0
2015-11-06 13:00:00,76.5,76.59,76.49,76.56,11947.0,69.6211,69.703,69.612,69.6757,11947.0
2015-11-06 13:05:00,76.59,76.59,76.56,76.59,2000.0,69.703,69.703,69.6757,69.703,2000.0
2015-11-06 13:10:00,76.58,76.62,76.58,76.6,6751.0,69.6939,69.7303,69.6939,69.7121,6751.0
2015-11-06 13:15:00,76.62,76.62,76.57,76.58,5500.0,69.7303,69.7303,69.6848,69.6939,5500.0
2015-11-06 13:20:00,76.58,76.65,76.58,76.65,3443.0,69.6939,69.7576,69.6939,69.7576,3443.0
2015-11-06 13:25:00,76.63,76.69,76.61,76.63,5926.0,69.7394,69.794,69.7212,69.7394,5926.0
2015-11-06 13:30:00,76.6,76.6,76.55,76.55,1420.0,69.7121,69.7121,69.6666,69.6666,1420.0
2015-11-06 13:35:00,76.53,76.56,76.52,76.53,5009.0,69.6484,69.6757,69.6393,69.6484,5009.0
2015-11-06 13:40:00,76.54,76.57,76.49,76.54,14021.0,69.6575,69.6848,69.612,69.6575,14021.0
2015-11-06 13:45:00,76.54,76.54,76.46,76.54,6795.0,69.6575,69.6575,69.5847,69.6575,6795.0
2015-11-06 13:50:00,76.55,76.64,76.54,76.64,22192.0,69.6666,69.7485,69.6575,69.7485,22192.0
2015-11-06 13:55:00,76.63,76.68,76.62,76.66,4520.0,69.7394,69.7849,69.7303,69.7667,4520.0
2015-11-06 14:00:00,76.64,76.65,76.41,76.58,73097.0,69.7485,69.7576,69.5391,69.6939,73097.0
2015-11-06 14:05:00,76.59,76.68,76.59,76.66,4686.0,69.703,69.7849,69.703,69.7667,4686.0
2015-11-06 14:10:00,76.67,76.72,76.65,76.65,4000.0,69.7758,69.8213,69.7576,69.7576,4000.0
2015-11-06 14:15:00,76.66,76.69,76.6,76.63,6300.0,69.7667,69.794,69.7121,69.7394,6300.0
2015-11-06 14:20:00,76.64,76.65,76.58,76.59,6007.0,69.7485,69.7576,69.6939,69.703,6007.0
2015-11-06 14:25:00,76.58,76.59,76.54,76.56,8471.0,69.6939,69.703,69.6575,69.6757,8471.0
2015-11-06 14:30:00,76.55,76.58,76.49,76.49,10284.0,69.6666,69.6939,69.612,69.612,10284.0
2015-11-06 14:35:00,76.51,76.51,76.46,76.48,8900.0,69.6302,69.6302,69.5847,69.6029,8900.0
2015-11-06 14:40:00,76.47,76.47,76.43,76.45,7268.0,69.5938,69.5938,69.5574,69.5756,7268.0
2015-11-06 14:45:00,76.45,76.49,76.42,76.47,17157.0,69.5756,69.612,69.5482,69.5938,17157.0
2015-11-06 14:50:00,76.48,76.58,76.46,76.56,10300.0,69.6029,69.6939,69.5847,69.6757,10300.0
2015-11-06 14:55:00,76.57,76.7,76.57,76.7,9900.0,69.6848,69.8031,69.6848,69.8031,9900.0
2015-11-06 15:00:00,76.71,76.73,76.67,76.7,12662.0,69.8122,69.8304,69.7758,69.8031,12662.0
2015-11-06 15:05:00,76.71,76.74,76.7,76.7,12798.0,69.8122,69.8395,69.8031,69.8031,12798.0
2015-11-06 15:10:00,76.72,76.72,76.67,76.72,7540.0,69.8213,69.8213,69.7758,69.8213,7540.0
2015-11-06 15:15:00,76.72,76.75,76.7,76.7,9345.0,69.8213,69.8486,69.8031,69.8031,9345.0
2015-11-06 15:20:00,76.7,76.73,76.68,76.73,11132.0,69.8031,69.8304,69.7849,69.8304,11132.0
2015-11-06 15:25:00,76.72,76.73,76.64,76.66,10922.0,69.8213,69.8304,69.7485,69.7667,10922.0
2015-11-06 15:30:00,76.67,76.74,76.66,76.73,19188.0,69.7758,69.8395,69.7667,69.8304,19188.0
2015-11-06 15:35:00,76.73,76.75,76.63,76.63,15182.0,69.8304,69.8486,69.7394,69.7394,15182.0
2015-11-06 15:40:00,76.64,76.69,76.63,76.67,13232.0,69.7485,69.794,69.7394,69.7758,13232.0
2015-11-06 15:45:00,76.67,76.71,76.65,76.68,23357.0,69.7758,69.8122,69.7576,69.7849,23357.0
2015-11-06 15:50:00,76.67,76.7,76.58,76.61,49620.0,69.7758,69.8031,69.6939,69.7212,49620.0
2015-11-06 15:55:00,76.6,76.69,76.55,76.69,108290.0,69.7121,69.794,69.6666,69.794,108290.0
2015-11-09 09:30:00,76.54,76.67,76.26,76.42,16624.0,69.6575,69.7758,69.4026,69.5482,16624.0
2015-11-09 09:35:00,76.29,76.29,75.89,76.01,26200.0,69.4299,69.4299,69.0659,69.1751,26200.0
2015-11-09 09:40:00,76.01,76.08,75.77,75.78,16383.0,69.1751,69.2388,68.9567,68.9658,16383.0
2015-11-09 09:45:00,75.77,75.77,75.52,75.57,15803.0,68.9567,68.9567,68.7292,68.7747,15803.0
2015-11-09 09:50:00,75.56,75.66,75.43,75.48,19866.0,68.7656,68.8566,68.6473,68.6928,19866.0
2015-11-09 09:55:00,75.51,75.6,75.45,75.49,7233.0,68.7201,68.802,68.6655,68.7019,7233.0
2015-11-09 10:00:00,75.51,75.51,75.15,75.19,22344.0,68.7201,68.7201,68.3924,68.4289,22344.0
2015-11-09 10:05:00,75.19,75.2,75.01,75.06,14973.0,68.4289,68.438,68.265,68.3105,14973.0
2015-11-09 10:10:00,75.06,75.06,74.79,75.03,29572.0,68.3105,68.3105,68.0648,68.2832,29572.0
2015-11-09 10:15:00,75.04,75.17,74.98,75.16,20047.0,68.2923,68.4107,68.2377,68.4015,20047.0
2015-11-09 10:20:00,75.13,75.17,74.89,74.92,14442.0,68.3742,68.4107,68.1558,68.1831,14442.0
2015-11-09 10:25:00,74.89,74.97,74.87,74.95,7959.0,68.1558,68.2286,68.1376,68.2104,7959.0
2015-11-09 10:30:00,74.93,75.06,74.87,75.0,6996.0,68.1922,68.3105,68.1376,68.2559,6996.0
2015-11-09 10:35:00,75.01,75.06,74.91,74.96,7224.0,68.265,68.3105,68.174,68.2195,7224.0
2015-11-09 10:40:00,74.96,74.98,74.85,74.85,18045.0,68.2195,68.2377,68.1194,68.1194,18045.0
2015-11-09 10:45:00,74.88,74.89,74.78,74.79,13654.0,68.1467,68.1558,68.0557,68.0648,13654.0
2015-11-09 10:50:00,74.79,74.89,74.77,74.78,7100.0,68.0648,68.1558,68.0466,68.0557,7100.0
2015-11-09 10:55:00,74.82,75.0,74.79,74.94,7230.0,68.0921,68.2559,68.0648,68.2013,7230.0
2015-11-09 11:00:00,74.94,74.96,74.89,74.93,5300.0,68.2013,68.2195,68.1558,68.1922,5300.0
2015-11-09 11:05:00,74.91,74.92,74.65,74.69,8249.0,68.174,68.1831,67.9374,67.9738,8249.0
2015-11-09 11:10:00,74.67,74.84,74.67,74.7,7779.0,67.9556,68.1103,67.9556,67.9829,7779.0
2015-11-09 11:15:00,74.7,74.82,74.69,74.8,5090.0,67.9829,68.0921,67.9738,68.0739,5090.0
2015-11-09 11:20:00,74.8,74.87,74.8,74.8,3800.0,68.0739,68.1376,68.0739,68.0739,3800.0
2015-11-09 11:25:00,74.81,74.83,74.72,74.74,6030.0,68.083,68.1012,68.0011,68.0193,6030.0
2015-11-09 11:30:00,74.73,74.81,74.73,74.73,9641.0,68.0102,68.083,68.0102,68.0102,9641.0
2015-11-09 11:35:00,74.73,74.75,74.63,74.68,20551.0,68.0102,68.0284,67.9192,67.9647,20551.0
2015-11-09 11:40:00,74.67,74.71,74.62,74.65,5428.0,67.9556,67.992,67.9101,67.9374,5428.0
2015-11-09 11:45:00,74.61,74.63,74.56,74.56,5849.0,67.901,67.9192,67.8555,67.8555,5849.0
2015-11-09 11:50:00,74.56,74.61,74.54,74.57,6287.0,67.8555,67.901,67.8373,67.8646,6287.0
2015-11-09 11:55:00,74.56,74.59,74.53,74.56,4000.0,67.8555,67.8828,67.8282,67.8555,4000.0
2015-11-09 12:00:00,74.54,74.54,74.43,74.51,6746.0,67.8373,67.8373,67.7372,67.81,6746.0
2015-11-09 12:05:00,74.59,74.69,74.55,74.65,8450.0,67.8828,67.9738,67.8464,67.9374,8450.0
2015-11-09 12:10:00,74.66,74.82,74.66,74.78,7514.0,67.9465,68.0921,67.9465,68.0557,7514.0
2015-11-09 12:15:00,74.81,74.88,74.72,74.86,5447.0,68.083,68.1467,68.0011,68.1285,5447.0
2015-11-09 12:20:00,74.87,74.87,74.75,74.82,9305.0,68.1376,68.1376,68.0284,68.0921,9305.0
2015-11-09 12:25:00,74.83,74.93,74.83,74.93,2469.0,68.1012,68.1922,68.1012,68.1922,2469.0
2015-11-09 12:30:00,74.92,74.94,74.88,74.88,3713.0,68.1831,68.2013,68.1467,68.1467,3713.0
2015-11-09 12:35:00,74.88,74.95,74.83,74.94,6000.0,68.1467,68.2104,68.1012,68.2013,6000.0
2015-11-09 12:40:00,74.94,75.11,74.93,75.08,6346.0,68.2013,68.356,68.1922,68.3287,6346.0
2015-11-09 12:45:00,75.11,75.21,75.11,75.2,5148.0,68.356,68.4471,68.356,68.438,5148.0
2015-11-09 12:50:00,75.22,75.28,75.2,75.28,7207.0,68.4562,68.5108,68.438,68.5108,7207.0
2015-11-09 12:55:00,75.27,75.28,75.23,75.23,12330.0,68.5017,68.5108,68.4653,68.4653,12330.0
2015-11-09 13:00:00,75.25,75.3,75.22,75.27,124612.0,68.4835,68.529,68.4562,68.5017,124612.0
2015-11-09 13:05:00,75.26,75.34,75.18,75.23,7938.0,68.4926,68.5654,68.4198,68.4653,7938.0
2015-11-09 13:10:00,75.24,75.24,75.16,75.16,16709.0,68.4744,68.4744,68.4015,68.4015,16709.0
2015-11-09 13:15:00,75.17,75.18,75.11,75.15,3881.0,68.4107,68.4198,68.356,68.3924,3881.0
2015-11-09 13:20:00,75.13,75.23,75.13,75.21,3901.0,68.3742,68.4653,68.3742,68.4471,3901.0
2015-11-09 13:25:00,75.25,75.3,75.25,75.28,8215.0,68.4835,68.529,68.4835,68.5108,8215.0
2015-11-09 13:30:00,75.33,75.33,75.16,75.16,3300.0,68.5563,68.5563,68.4015,68.4015,3300.0
2015-11-09 13:35:00,75.16,75.29,75.14,75.27,2300.0,68.4015,68.5199,68.3833,68.5017,2300.0
2015-11-09 13:40:00,75.26,75.39,75.22,75.38,3261.0,68.4926,68.6109,68.4562,68.6018,3261.0
2015-11-09 13:45:00,75.41,75.41,75.34,75.35,4180.0,68.6291,68.6291,68.5654,68.5745,4180.0
2015-11-09 13:50:00,75.35,75.36,75.25,75.35,5000.0,68.5745,68.5836,68.4835,68.5745,5000.0
2015-11-09 13:55:00,75.35,75.45,75.34,75.4,6199.0,68.5745,68.6655,68.5654,68.62,6199.0
2015-11-09 14:00:00,75.42,75.49,75.36,75.49,11409.0,68.6382,68.7019,68.5836,68.7019,11409.0
2015-11-09 14:05:00,75.5,75.54,75.47,75.51,6500.0,68.711,68.7474,68.6837,68.7201,6500.0
2015-11-09 14:10:00,75.52,75.57,75.5,75.55,7234.0,68.7292,68.7747,68.711,68.7565,7234.0
2015-11-09 14:15:00,75.55,75.57,75.49,75.54,11133.0,68.7565,68.7747,68.7019,68.7474,11133.0
2015-11-09 14:20:00,75.53,75.6,75.5,75.51,7749.0,68.7383,68.802,68.711,68.7201,7749.0
2015-11-09 14:25:00,75.51,75.54,75.49,75.52,4203.0,68.7201,68.7474,68.7019,68.7292,4203.0
2015-11-09 14:30:00,75.52,75.59,75.48,75.56,6435.0,68.7292,68.7929,68.6928,68.7656,6435.0
2015-11-09 14:35:00,75.55,75.59,75.42,75.45,6385.0,68.7565,68.7929,68.6382,68.6655,6385.0
2015-11-09 14:40:00,75.44,75.44,75.38,75.41,8700.0,68.6564,68.6564,68.6018,68.6291,8700.0
2015-11-09 14:45:00,75.42,75.54,75.39,75.53,9446.0,68.6382,68.7474,68.6109,68.7383,9446.0
2015-11-09 14:50:00,75.53,75.57,75.47,75.48,10600.0,68.7383,68.7747,68.6837,68.6928,10600.0
2015-11-09 14:55:00,75.48,75.54,75.43,75.43,4800.0,68.6928,68.7474,68.6473,68.6473,4800.0
2015-11-09 15:00:00,75.43,75.45,75.4,75.45,11910.0,68.6473,68.6655,68.62,68.6655,11910.0
2015-11-09 15:05:00,75.47,75.5,75.42,75.43,11605.0,68.6837,68.711,68.6382,68.6473,11605.0
2015-11-09 15:10:00,75.43,75.52,75.39,75.46,11333.0,68.6473,68.7292,68.6109,68.6746,11333.0
2015-11-09 15:15:00,75.47,75.5,75.38,75.48,10676.0,68.6837,68.711,68.6018,68.6928,10676.0
2015-11-09 15:20:00,75.48,75.53,75.44,75.48,10923.0,68.6928,68.7383,68.6564,68.6928,10923.0
2015-11-09 15:25:00,75.5,75.59,75.5,75.56,9013.0,68.711,68.7929,68.711,68.7656,9013.0
2015-11-09 15:30:00,75.55,75.7,75.55,75.68,20859.0,68.7565,68.893,68.7565,68.8748,20859.0
2015-11-09 15:35:00,75.67,75.8,75.67,75.79,11440.0,68.8657,68.984,68.8657,68.9749,11440.0
2015-11-09 15:40:00,75.81,75.86,75.75,75.79,25436.0,68.9931,69.0386,68.9385,68.9749,25436.0
2015-11-09 15:45:00,75.79,75.93,75.79,75.89,23783.0,68.9749,69.1023,68.9749,69.0659,23783.0
2015-11-09 15:50:00,75.91,75.91,75.8,75.84,33145.0,69.0841,69.0841,68.984,69.0204,33145.0
2015-11-09 15:55:00,75.84,75.85,75.72,75.74,63673.0,69.0204,69.0295,68.9112,68.9294,63673.0
2015-11-10 09:30:00,75.72,75.97,75.67,75.81,19270.0,68.9112,69.1387,68.8657,68.9931,19270.0
2015-11-10 09:35:00,75.82,76.0,75.8,75.99,6684.0,69.0022,69.166,68.984,69.1569,6684.0
2015-11-10 09:40:00,75.99,75.99,75.59,75.61,11187.0,69.1569,69.1569,68.7929,68.8111,11187.0
2015-11-10 09:45:00,75.6,75.94,75.54,75.76,17900.0,68.802,69.1114,68.7474,68.9476,17900.0
2015-11-10 09:50:00,75.73,75.82,75.64,75.82,20744.0,68.9203,69.0022,68.8384,69.0022,20744.0
2015-11-10 09:55:00,75.81,76.0,75.74,75.75,4384.0,68.9931,69.166,68.9294,68.9385,4384.0
2015-11-10 10:00:00,75.75,75.96,75.75,75.82,5170.0,68.9385,69.1296,68.9385,69.0022,5170.0
2015-11-10 10:05:00,75.81,75.91,75.75,75.89,3934.0,68.9931,69.0841,68.9385,69.0659,3934.0
2015-11-10 10:10:00,75.85,75.9,75.75,75.75,4300.0,69.0295,69.075,68.9385,68.9385,4300.0
2015-11-10 10:15:00,75.73,75.77,75.64,75.64,4938.0,68.9203,68.9567,68.8384,68.8384,4938.0
2015-11-10 10:20:00,75.61,75.69,75.55,75.65,9372.0,68.8111,68.8839,68.7565,68.8475,9372.0
2015-11-10 10:25:00,75.67,75.67,75.56,75.57,13376.0,68.8657,68.8657,68.7656,68.7747,13376.0
2015-11-10 10:30:00,75.56,75.64,75.5,75.59,7632.0,68.7656,68.8384,68.711,68.7929,7632.0
2015-11-10 10:35:00,75.56,75.66,75.56,75.62,4964.0,68.7656,68.8566,68.7656,68.8202,4964.0
2015-11-10 10:40:00,75.65,75.65,75.51,75.56,13440.0,68.8475,68.8475,68.7201,68.7656,13440.0
2015-11-10 10:45:00,75.58,75.62,75.53,75.61,5800.0,68.7838,68.8202,68.7383,68.8111,5800.0
2015-11-10 10:50:00,75.64,75.69,75.53,75.55,11522.0,68.8384,68.8839,68.7383,68.7565,11522.0
2015-11-10 10:55:00,75.54,75.67,75.51,75.65,13710.0,68.7474,68.8657,68.7201,68.8475,13710.0
2015-11-10 11:00:00,75.67,75.8,75.67,75.73,6100.0,68.8657,68.984,68.8657,68.9203,6100.0
2015-11-10 11:05:00,75.74,75.8,75.7,75.72,4619.0,68.9294,68.984,68.893,68.9112,4619.0
2015-11-10 11:10:00,75.7,75.72,75.54,75.54,5956.0,68.893,68.9112,68.7474,68.7474,5956.0
2015-11-10 11:15:00,75.56,75.7,75.55,75.64,6200.0,68.7656,68.893,68.7565,68.8384,6200.0
2015-11-10 11:20:00,75.64,75.75,75.61,75.63,5610.0,68.8384,68.9385,68.8111,68.8293,5610.0
2015-11-10 11:25:00,75.62,75.64,75.46,75.46,8672.0,68.8202,68.8384,68.6746,68.6746,8672.0
2015-11-10 11:30:00,75.44,75.67,75.44,75.64,5050.0,68.6564,68.8657,68.6564,68.8384,5050.0
2015-11-10 11:35:00,75.57,75.67,75.54,75.55,11710.0,68.7747,68.8657,68.7474,68.7565,11710.0
2015-11-10 11:40:00,75.53,75.76,75.49,75.7,5453.0,68.7383,68.9476,68.7019,68.893,5453.0
2015-11-10 11:45:00,75.7,75.79,75.7,75.76,5416.0,68.893,68.9749,68.893,68.9476,5416.0
2015-11-10 11:50:00,75.75,75.83,75.69,75.69,2620.0,68.9385,69.0113,68.8839,68.8839,2620.0
2015-11-10 11:55:00,75.71,75.82,75.7,75.82,7765.0,68.9021,69.0022,68.893,69.0022,7765.0
2015-11-10 12:00:00,75.82,75.86,75.79,75.86,7351.0,69.0022,69.0386,68.9749,69.0386,7351.0
2015-11-10 12:05:00,75.87,75.93,75.8,75.92,4435.0,69.0477,69.1023,68.984,69.0932,4435.0
2015-11-10 12:10:00,75.93,76.04,75.93,75.99,7250.0,69.1023,69.2024,69.1023,69.1569,7250.0
2015-11-10 12:15:00,76.03,76.13,76.01,76.1,5433.0,69.1933,69.2843,69.1751,69.257,5433.0
2015-11-10 12:20:00,76.12,76.15,76.09,76.13,3550.0,69.2752,69.3025,69.2479,69.2843,3550.0
2015-11-10 12:25:00,76.1,76.21,76.1,76.12,7413.0,69.257,69.3571,69.257,69.2752,7413.0
2015-11-10 12:30:00,76.12,76.14,75.98,76.01,4800.0,69.2752,69.2934,69.1478,69.1751,4800.0
2015-11-10 12:35:00,76.03,76.08,76.01,76.08,5700.0,69.1933,69.2388,69.1751,69.2388,5700.0
2015-11-10 12:40:00,76.09,76.09,75.99,76.05,4635.0,69.2479,69.2479,69.1569,69.2115,4635.0
2015-11-10 12:45:00,76.02,76.13,76.01,76.09,5233.0,69.1842,69.2843,69.1751,69.2479,5233.0
2015-11-10 12:50:00,76.1,76.15,76.09,76.14,4700.0,69.257,69.3025,69.2479,69.2934,4700.0
2015-11-10 12:55:00,76.11,76.18,76.11,76.15,5053.0,69.2661,69.3298,69.2661,69.3025,5053.0
2015-11-10 13:00:00,76.14,76.18,76.1,76.14,4367.0,69.2934,69.3298,69.257,69.2934,4367.0
2015-11-10 13:05:00,76.14,76.19,76.03,76.1,6389.0,69.2934,69.3389,69.1933,69.257,6389.0
2015-11-10 13:10:00,76.09,76.22,76.08,76.22,6549.0,69.2479,69.3662,69.2388,69.3662,6549.0
2015-11-10 13:15:00,76.23,76.28,76.18,76.2,6450.0,69.3753,69.4208,69.3298,69.348,6450.0
2015-11-10 13:20:00,76.2,76.25,76.19,76.25,6172.0,69.348,69.3935,69.3389,69.3935,6172.0
2015-11-10 13:25:00,76.26,76.35,76.24,76.32,7148.0,69.4026,69.4845,69.3844,69.4572,7148.0
2015-11-10 13:30:00,76.28,76.31,76.24,76.24,4300.0,69.4208,69.4481,69.3844,69.3844,4300.0
2015-11-10 13:35:00,76.24,76.32,76.22,76.27,18446.0,69.3844,69.4572,69.3662,69.4117,18446.0
2015-11-10 13:40:00,76.25,76.28,76.15,76.28,11374.0,69.3935,69.4208,69.3025,69.4208,11374.0
2015-11-10 13:45:00,76.25,76.29,76.2,76.23,4505.0,69.3935,69.4299,69.348,69.3753,4505.0
2015-11-10 13:50:00,76.23,76.48,76.23,76.45,9094.0,69.3753,69.6029,69.3753,69.5756,9094.0
2015-11-10 13:55:00,76.45,76.45,76.39,76.41,3006.0,69.5756,69.5756,69.5209,69.5391,3006.0
2015-11-10 14:00:00,76.41,76.41,76.31,76.32,15759.0,69.5391,69.5391,69.4481,69.4572,15759.0
2015-11-10 14:05:00,76.29,76.38,76.29,76.3,7609.0,69.4299,69.5118,69.4299,69.439,7609.0
2015-11-10 14:10:00,76.32,76.37,76.27,76.35,6438.0,69.4572,69.5027,69.4117,69.4845,6438.0
2015-11-10 14:15:00,76.36,76.38,76.32,76.35,4176.0,69.4936,69.5118,69.4572,69.4845,4176.0
2015-11-10 14:20:00,76.32,76.38,76.32,76.38,7156.0,69.4572,69.5118,69.4572,69.5118,7156.0
2015-11-10 14:25:00,76.4,76.45,76.35,76.44,8973.0,69.53,69.5756,69.4845,69.5665,8973.0
2015-11-10 14:30:00,76.46,76.47,76.44,76.46,4380.0,69.5847,69.5938,69.5665,69.5847,4380.0
2015-11-10 14:35:00,76.45,76.45,76.41,76.45,10183.0,69.5756,69.5756,69.5391,69.5756,10183.0
2015-11-10 14:40:00,76.45,76.58,76.43,76.55,10051.0,69.5756,69.6939,69.5574,69.6666,10051.0
2015-11-10 14:45:00,76.56,76.58,76.52,76.58,6355.0,69.6757,69.6939,69.6393,69.6939,6355.0
2015-11-10 14:50:00,76.6,76.64,76.49,76.52,8543.0,69.7121,69.7485,69.612,69.6393,8543.0
2015-11-10 14:55:00,76.52,76.56,76.4,76.42,13272.0,69.6393,69.6757,69.53,69.5482,13272.0
2015-11-10 15:00:00,76.41,76.49,76.4,76.45,17941.0,69.5391,69.612,69.53,69.5756,17941.0
2015-11-10 15:05:00,76.46,76.52,76.46,76.52,8367.0,69.5847,69.6393,69.5847,69.6393,8367.0
2015-11-10 15:10:00,76.51,76.56,76.51,76.55,7212.0,69.6302,69.6757,69.6302,69.6666,7212.0
2015-11-10 15:15:00,76.55,76.61,76.49,76.5,8581.0,69.6666,69.7212,69.612,69.6211,8581.0
2015-11-10 15:20:00,76.51,76.51,76.49,76.5,8465.0,69.6302,69.6302,69.612,69.6211,8465.0
2015-11-10 15:25:00,76.49,76.51,76.48,76.51,11368.0,69.612,69.6302,69.6029,69.6302,11368.0
2015-11-10 15:30:00,76.51,76.57,76.5,76.5,12217.0,69.6302,69.6848,69.6211,69.6211,12217.0
2015-11-10 15:35:00,76.48,76.48,76.43,76.46,10593.0,69.6029,69.6029,69.5574,69.5847,10593.0
2015-11-10 15:40:00,76.46,76.57,76.45,76.5,12424.0,69.5847,69.6848,69.5756,69.6211,12424.0
2015-11-10 15:45:00,76.51,76.54,76.45,76.47,21073.0,69.6302,69.6575,69.5756,69.5938,21073.0
2015-11-10 15:50:00,76.46,76.46,76.37,76.4,40934.0,69.5847,69.5847,69.5027,69.53,40934.0
2015-11-10 15:55:00,76.4,76.53,76.39,76.52,65992.0,69.53,69.6484,69.5209,69.6393,65992.0
2015-11-11 09:30:00,76.7,76.75,76.54,76.75,14394.0,69.8031,69.8486,69.6575,69.8486,14394.0
2015-11-11 09:35:00,76.78,76.83,76.6,76.77,3815.0,69.8759,69.9214,69.7121,69.8668,3815.0
2015-11-11 09:40:00,76.75,76.75,76.54,76.65,1800.0,69.8486,69.8486,69.6575,69.7576,1800.0
2015-11-11 09:45:00,76.59,76.65,76.53,76.58,8729.0,69.703,69.7576,69.6484,69.6939,8729.0
2015-11-11 09:50:00,76.53,76.72,76.53,76.61,10127.0,69.6484,69.8213,69.6484,69.7212,10127.0
2015-11-11 09:55:00,76.59,76.59,76.35,76.4,1930.0,69.703,69.703,69.4845,69.53,1930.0
2015-11-11 10:00:00,76.44,76.45,76.32,76.38,1000.0,69.5665,69.5756,69.4572,69.5118,1000.0
2015-11-11 10:05:00,76.34,76.53,76.34,76.44,2430.0,69.4754,69.6484,69.4754,69.5665,2430.0
2015-11-11 10:10:00,76.47,76.58,76.27,76.27,4600.0,69.5938,69.6939,69.4117,69.4117,4600.0
2015-11-11 10:15:00,76.23,76.3,76.22,76.29,3700.0,69.3753,69.439,69.3662,69.4299,3700.0
2015-11-11 10:20:00,76.33,76.39,76.28,76.39,3500.0,69.4663,69.5209,69.4208,69.5209,3500.0
2015-11-11 10:25:00,76.31,76.35,76.31,76.35,600.0,69.4481,69.4845,69.4481,69.4845,600.0
2015-11-11 10:30:00,76.33,76.37,76.29,76.3,2825.0,69.4663,69.5027,69.4299,69.439,2825.0
2015-11-11 10:35:00,76.29,76.32,76.25,76.31,1720.0,69.4299,69.4572,69.3935,69.4481,1720.0
2015-11-11 10:40:00,76.34,76.37,76.29,76.36,2150.0,69.4754,69.5027,69.4299,69.4936,2150.0
2015-11-11 10:45:00,76.34,76.37,76.3,76.3,3500.0,69.4754,69.5027,69.439,69.439,3500.0
2015-11-11 10:50:00,76.31,76.33,76.24,76.29,8010.0,69.4481,69.4663,69.3844,69.4299,8010.0
2015-11-11 10:55:00,76.34,76.42,76.34,76.4,1730.0,69.4754,69.5482,69.4754,69.53,1730.0
2015-11-11 11:00:00,76.36,76.51,76.32,76.47,29012.0,69.4936,69.6302,69.4572,69.5938,29012.0
2015-11-11 11:05:00,76.45,76.52,76.43,76.48,4188.0,69.5756,69.6393,69.5574,69.6029,4188.0
2015-11-11 11:10:00,76.47,76.48,76.35,76.41,2700.0,69.5938,69.6029,69.4845,69.5391,2700.0
2015-11-11 11:15:00,76.4,76.44,76.34,76.42,18400.0,69.53,69.5665,69.4754,69.5482,18400.0
2015-11-11 11:20:00,76.42,76.43,76.36,76.39,4806.0,69.5482,69.5574,69.4936,69.5209,4806.0
2015-11-11 11:25:00,76.38,76.44,76.37,76.43,2100.0,69.5118,69.5665,69.5027,69.5574,2100.0
2015-11-11 11:30:00,76.46,76.52,76.46,76.52,1500.0,69.5847,69.6393,69.5847,69.6393,1500.0
2015-11-11 11:35:00,76.5,76.56,76.5,76.55,2288.0,69.6211,69.6757,69.6211,69.6666,2288.0
2015-11-11 11:40:00,76.56,76.59,76.52,76.58,5614.0,69.6757,69.703,69.6393,69.6939,5614.0
2015-11-11 11:45:00,76.6,76.66,76.56,76.66,3715.0,69.7121,69.7667,69.6757,69.7667,3715.0
2015-11-11 11:50:00,76.66,76.72,76.62,76.72,39762.0,69.7667,69.8213,69.7303,69.8213,39762.0
2015-11-11 11:55:00,76.73,76.8,76.72,76.72,5100.0,69.8304,69.8941,69.8213,69.8213,5100.0
2015-11-11 12:00:00,76.75,76.75,76.59,76.59,55107.0,69.8486,69.8486,69.703,69.703,55107.0
2015-11-11 12:05:00,76.59,76.65,76.48,76.52,26995.0,69.703,69.7576,69.6029,69.6393,26995.0
2015-11-11 12:10:00,76.5,76.54,76.48,76.54,9719.0,69.6211,69.6575,69.6029,69.6575,9719.0
2015-11-11 12:15:00,76.54,76.54,76.49,76.53,5561.0,69.6575,69.6575,69.612,69.6484,5561.0
2015-11-11 12:20:00,76.53,76.69,76.51,76.69,5350.0,69.6484,69.794,69.6302,69.794,5350.0
2015-11-11 12:25:00,76.69,76.76,76.68,76.7,2200.0,69.794,69.8577,69.7849,69.8031,2200.0
2015-11-11 12:30:00,76.71,76.74,76.67,76.74,6184.0,69.8122,69.8395,69.7758,69.8395,6184.0
2015-11-11 12:35:00,76.7,76.8,76.68,76.72,5600.0,69.8031,69.8941,69.7849,69.8213,5600.0
2015-11-11 12:40:00,76.69,76.74,76.69,76.72,2063.0,69.794,69.8395,69.794,69.8213,2063.0
2015-11-11 12:45:00,76.74,76.74,76.69,76.69,1500.0,69.8395,69.8395,69.794,69.794,1500.0
2015-11-11 12:50:00,76.69,76.72,76.54,76.54,74093.0,69.794,69.8213,69.6575,69.6575,74093.0
2015-11-11 12:55:00,76.55,76.64,76.54,76.64,21017.0,69.6666,69.7485,69.6575,69.7485,21017.0
2015-11-11 13:00:00,76.65,76.68,76.59,76.59,2300.0,69.7576,69.7849,69.703,69.703,2300.0
2015-11-11 13:05:00,76.58,76.58,76.38,76.4,6800.0,69.6939,69.6939,69.5118,69.53,6800.0
2015-11-11 13:10:00,76.37,76.37,76.2,76.26,14649.0,69.5027,69.5027,69.348,69.4026,14649.0
2015-11-11 13:15:00,76.23,76.23,76.08,76.1,37774.0,69.3753,69.3753,69.2388,69.257,37774.0
2015-11-11 13:20:00,76.09,76.11,76.05,76.06,21949.0,69.2479,69.2661,69.2115,69.2206,21949.0
2015-11-11 13:25:00,76.03,76.03,75.83,75.94,20733.0,69.1933,69.1933,69.0113,69.1114,20733.0
2015-11-11 13:30:00,75.93,75.95,75.85,75.88,7232.0,69.1023,69.1205,69.0295,69.0568,7232.0
2015-11-11 13:35:00,75.88,75.89,75.8,75.87,33131.0,69.0568,69.0659,68.984,69.0477,33131.0
2015-11-11 13:40:00,75.87,76.02,75.85,76.02,11500.0,69.0477,69.1842,69.0295,69.1842,11500.0
2015-11-11 13:45:00,76.02,76.04,76.0,76.02,7635.0,69.1842,69.2024,69.166,69.1842,7635.0
2015-11-11 13:50:00,76.04,76.05,75.98,76.03,3504.0,69.2024,69.2115,69.1478,69.1933,3504.0
2015-11-11 13:55:00,76.06,76.06,75.97,75.97,9501.0,69.2206,69.2206,69.1387,69.1387,9501.0
2015-11-11 14:00:00,76.0,76.0,75.97,75.99,2388.0,69.166,69.166,69.1387,69.1569,2388.0
2015-11-11 14:05:00,76.0,76.06,75.93,76.05,15178.0,69.166,69.2206,69.1023,69.2115,15178.0
2015-11-11 14:10:00,76.02,76.06,76.01,76.04,4417.0,69.1842,69.2206,69.1751,69.2024,4417.0
2015-11-11 14:15:00,76.04,76.04,75.97,76.0,9657.0,69.2024,69.2024,69.1387,69.166,9657.0
2015-11-11 14:20:00,76.02,76.03,75.97,76.01,3131.0,69.1842,69.1933,69.1387,69.1751,3131.0
2015-11-11 14:25:00,76.0,76.03,75.98,76.0,14801.0,69.166,69.1933,69.1478,69.166,14801.0
2015-11-11 14:30:00,76.0,76.03,75.98,76.03,5179.0,69.166,69.1933,69.1478,69.1933,5179.0
2015-11-11 14:35:00,76.04,76.05,75.98,75.98,6875.0,69.2024,69.2115,69.1478,69.1478,6875.0
2015-11-11 14:40:00,76.01,76.02,75.89,75.9,7292.0,69.1751,69.1842,69.0659,69.075,7292.0
2015-11-11 14:45:00,75.89,75.92,75.86,75.9,6880.0,69.0659,69.0932,69.0386,69.075,6880.0
2015-11-11 14:50:00,75.91,75.94,75.89,75.92,5385.0,69.0841,69.1114,69.0659,69.0932,5385.0
2015-11-11 14:55:00,75.93,75.94,75.8,75.8,9009.0,69.1023,69.1114,68.984,68.984,9009.0
2015-11-11 15:00:00,75.79,75.88,75.77,75.78,7436.0,68.9749,69.0568,68.9567,68.9658,7436.0
2015-11-11 15:05:00,75.78,75.78,75.63,75.65,18634.0,68.9658,68.9658,68.8293,68.8475,18634.0
2015-11-11 15:10:00,75.64,75.77,75.64,75.71,12180.0,68.8384,68.9567,68.8384,68.9021,12180.0
2015-11-11 15:15:00,75.7,75.73,75.66,75.67,14816.0,68.893,68.9203,68.8566,68.8657,14816.0
2015-11-11 15:20:00,75.67,75.71,75.65,75.67,16940.0,68.8657,68.9021,68.8475,68.8657,16940.0
2015-11-11 15:25:00,75.68,75.72,75.66,75.7,24721.0,68.8748,68.9112,68.8566,68.893,24721.0
2015-11-11 15:30:00,75.7,75.71,75.63,75.63,18615.0,68.893,68.9021,68.8293,68.8293,18615.0
2015-11-11 15:35:00,75.63,75.65,75.53,75.54,56754.0,68.8293,68.8475,68.7383,68.7474,56754.0
2015-11-11 15:40:00,75.54,75.55,75.47,75.5,50259.0,68.7474,68.7565,68.6837,68.711,50259.0
2015-11-11 15:45:00,75.5,75.51,75.43,75.43,41325.0,68.711,68.7201,68.6473,68.6473,41325.0
2015-11-11 15:50:00,75.44,75.53,75.39,75.52,48484.0,68.6564,68.7383,68.6109,68.7292,48484.0
2015-11-11 15:55:00,75.52,75.52,75.42,75.47,65253.0,68.7292,68.7292,68.6382,68.6837,65253.0
2015-11-12 09:30:00,75.5,75.5,75.25,75.29,34378.0,68.711,68.711,68.4835,68.5199,34378.0
2015-11-12 09:35:00,75.33,75.46,75.08,75.13,56179.0,68.5563,68.6746,68.3287,68.3742,56179.0
2015-11-12 09:40:00,75.14,75.23,74.81,74.84,16159.0,68.3833,68.4653,68.083,68.1103,16159.0
2015-11-12 09:45:00,74.82,74.88,74.62,74.68,42114.0,68.0921,68.1467,67.9101,67.9647,42114.0
2015-11-12 09:50:00,74.69,74.89,74.63,74.89,5599.0,67.9738,68.1558,67.9192,68.1558,5599.0
2015-11-12 09:55:00,74.85,74.92,74.7,74.75,17667.0,68.1194,68.1831,67.9829,68.0284,17667.0
2015-11-12 10:00:00,74.76,74.76,74.6,74.6,8253.0,68.0375,68.0375,67.8919,67.8919,8253.0
2015-11-12 10:05:00,74.6,74.84,74.58,74.82,6302.0,67.8919,68.1103,67.8737,68.0921,6302.0
2015-11-12 10:10:00,74.84,74.9,74.69,74.71,13922.0,68.1103,68.1649,67.9738,67.992,13922.0
2015-11-12 10:15:00,74.74,74.82,74.69,74.73,19246.0,68.0193,68.0921,67.9738,68.0102,19246.0
2015-11-12 10:20:00,74.73,74.8,74.71,74.71,12017.0,68.0102,68.0739,67.992,67.992,12017.0
2015-11-12 10:25:00,74.73,74.81,74.71,74.72,6050.0,68.0102,68.083,67.992,68.0011,6050.0
2015-11-12 10:30:00,74.72,74.73,74.52,74.58,10044.0,68.0011,68.0102,67.8191,67.8737,10044.0
2015-11-12 10:35:00,74.61,74.83,74.45,74.83,13423.0,67.901,68.1012,67.7554,68.1012,13423.0
2015-11-12 10:40:00,74.83,74.9,74.79,74.86,12350.0,68.1012,68.1649,68.0648,68.1285,12350.0
2015-11-12 10:45:00,74.88,74.9,74.83,74.83,5752.0,68.1467,68.1649,68.1012,68.1012,5752.0
2015-11-12 10:50:00,74.82,74.85,74.6,74.73,21730.0,68.0921,68.1194,67.8919,68.0102,21730.0
2015-11-12 10:55:00,74.72,74.87,74.71,74.87,8815.0,68.0011,68.1376,67.992,68.1376,8815.0
2015-11-12 11:00:00,74.94,75.19,74.94,75.19,8800.0,68.2013,68.4289,68.2013,68.4289,8800.0
2015-11-12 11:05:00,75.18,75.39,75.16,75.39,7725.0,68.4198,68.6109,68.4015,68.6109,7725.0
2015-11-12 11:10:00,75.38,75.38,75.19,75.19,8150.0,68.6018,68.6018,68.4289,68.4289,8150.0
2015-11-12 11:15:00,75.18,75.19,75.04,75.08,8344.0,68.4198,68.4289,68.2923,68.3287,8344.0
2015-11-12 11:20:00,75.09,75.09,74.8,74.82,10934.0,68.3378,68.3378,68.0739,68.0921,10934.0
2015-11-12 11:25:00,74.83,74.98,74.82,74.98,6406.0,68.1012,68.2377,68.0921,68.2377,6406.0
2015-11-12 11:30:00,74.96,75.05,74.87,74.92,14151.0,68.2195,68.3014,68.1376,68.1831,14151.0
2015-11-12 11:35:00,74.95,74.99,74.88,74.9,9232.0,68.2104,68.2468,68.1467,68.1649,9232.0
2015-11-12 11:40:00,74.91,74.98,74.89,74.9,8851.0,68.174,68.2377,68.1558,68.1649,8851.0
2015-11-12 11:45:00,74.9,74.91,74.74,74.84,13695.0,68.1649,68.174,68.0193,68.1103,13695.0
2015-11-12 11:50:00,74.87,74.89,74.8,74.87,3130.0,68.1376,68.1558,68.0739,68.1376,3130.0
2015-11-12 11:55:00,74.88,75.09,74.88,75.02,5100.0,68.1467,68.3378,68.1467,68.2741,5100.0
2015-11-12 12:00:00,75.02,75.06,75.01,75.04,3400.0,68.2741,68.3105,68.265,68.2923,3400.0
2015-11-12 12:05:00,75.04,75.04,74.88,74.88,4400.0,68.2923,68.2923,68.1467,68.1467,4400.0
2015-11-12 12:10:00,74.9,74.91,74.71,74.72,6103.0,68.1649,68.174,67.992,68.0011,6103.0
2015-11-12 12:15:00,74.71,74.72,74.62,74.68,3400.0,67.992,68.0011,67.9101,67.9647,3400.0
2015-11-12 12:20:00,74.73,74.75,74.67,74.71,5000.0,68.0102,68.0284,67.9556,67.992,5000.0
2015-11-12 12:25:00,74.69,74.77,74.69,74.75,6400.0,67.9738,68.0466,67.9738,68.0284,6400.0
2015-11-12 12:30:00,74.73,74.73,74.68,74.71,3783.0,68.0102,68.0102,67.9647,67.992,3783.0
2015-11-12 12:35:00,74.73,74.75,74.66,74.75,3159.0,68.0102,68.0284,67.9465,68.0284,3159.0
2015-11-12 12:40:00,74.75,74.75,74.67,74.73,5900.0,68.0284,68.0284,67.9556,68.0102,5900.0
2015-11-12 12:45:00,74.74,74.75,74.62,74.71,6850.0,68.0193,68.0284,67.9101,67.992,6850.0
2015-11-12 12:50:00,74.73,74.76,74.7,74.7,11365.0,68.0102,68.0375,67.9829,67.9829,11365.0
2015-11-12 12:55:00,74.69,74.75,74.65,74.68,3700.0,67.9738,68.0284,67.9374,67.9647,3700.0
2015-11-12 13:00:00,74.7,74.76,74.68,74.7,7869.0,67.9829,68.0375,67.9647,67.9829,7869.0
2015-11-12 13:05:00,74.69,74.73,74.65,74.69,3900.0,67.9738,68.0102,67.9374,67.9738,3900.0
2015-11-12 13:10:00,74.69,74.77,74.68,74.71,10359.0,67.9738,68.0466,67.9647,67.992,10359.0
2015-11-12 13:15:00,74.73,74.75,74.67,74.72,14175.0,68.0102,68.0284,67.9556,68.0011,14175.0
2015-11-12 13:20:00,74.73,74.75,74.64,74.71,10930.0,68.0102,68.0284,67.9283,67.992,10930.0
2015-11-12 13:25:00,74.72,74.73,74.66,74.67,4200.0,68.0011,68.0102,67.9465,67.9556,4200.0
2015-11-12 13:30:00,74.7,74.75,74.68,74.68,7500.0,67.9829,68.0284,67.9647,67.9647,7500.0
2015-11-12 13:35:00,74.67,74.75,74.67,74.73,11107.0,67.9556,68.0284,67.9556,68.0102,11107.0
2015-11-12 13:40:00,74.73,74.74,74.64,74.65,8407.0,68.0102,68.0193,67.9283,67.9374,8407.0
2015-11-12 13:45:00,74.68,74.69,74.59,74.69,5105.0,67.9647,67.9738,67.8828,67.9738,5105.0
2015-11-12 13:50:00,74.67,74.72,74.66,74.69,4677.0,67.9556,68.0011,67.9465,67.9738,4677.0
2015-11-12 13:55:00,74.69,74.77,74.69,74.75,8643.0,67.9738,68.0466,67.9738,68.0284,8643.0
2015-11-12 14:00:00,74.75,74.79,74.72,74.78,29766.0,68.0284,68.0648,68.0011,68.0557,29766.0
2015-11-12 14:05:00,74.77,74.83,74.71,74.81,10308.0,68.0466,68.1012,67.992,68.083,10308.0
2015-11-12 14:10:00,74.81,74.81,74.74,74.8,9400.0,68.083,68.083,68.0193,68.0739,9400.0
2015-11-12 14:15:00,74.81,74.85,74.79,74.8,7891.0,68.083,68.1194,68.0648,68.0739,7891.0
2015-11-12 14:20:00,74.78,74.8,74.72,74.72,7183.0,68.0557,68.0739,68.0011,68.0011,7183.0
2015-11-12 14:25:00,74.73,74.83,74.73,74.79,63256.0,68.0102,68.1012,68.0102,68.0648,63256.0
2015-11-12 14:30:00,74.79,74.82,74.76,74.76,12264.0,68.0648,68.0921,68.0375,68.0375,12264.0
2015-11-12 14:35:00,74.77,74.78,74.73,74.77,5300.0,68.0466,68.0557,68.0102,68.0466,5300.0
2015-11-12 14:40:00,74.77,74.84,74.75,74.8,9026.0,68.0466,68.1103,68.0284,68.0739,9026.0
2015-11-12 14:45:00,74.79,74.79,74.74,74.76,4500.0,68.0648,68.0648,68.0193,68.0375,4500.0
2015-11-12 14:50:00,74.76,74.76,74.63,74.65,8054.0,68.0375,68.0375,67.9192,67.9374,8054.0
2015-11-12 14:55:00,74.66,74.71,74.62,74.7,5553.0,67.9465,67.992,67.9101,67.9829,5553.0
2015-11-12 15:00:00,74.68,74.79,74.68,74.75,8400.0,67.9647,68.0648,67.9647,68.0284,8400.0
2015-11-12 15:05:00,74.75,74.78,74.71,74.72,7000.0,68.0284,68.0557,67.992,68.0011,7000.0
2015-11-12 15:10:00,74.72,74.72,74.59,74.7,15337.0,68.0011,68.0011,67.8828,67.9829,15337.0
2015-11-12 15:15:00,74.69,74.74,74.66,74.71,15839.0,67.9738,68.0193,67.9465,67.992,15839.0
2015-11-12 15:20:00,74.72,74.74,74.67,74.71,15309.0,68.0011,68.0193,67.9556,67.992,15309.0
2015-11-12 15:25:00,74.7,74.72,74.68,74.68,11036.0,67.9829,68.0011,67.9647,67.9647,11036.0
2015-11-12 15:30:00,74.7,74.72,74.61,74.65,14485.0,67.9829,68.0011,67.901,67.9374,14485.0
2015-11-12 15:35:00,74.65,74.7,74.61,74.64,18049.0,67.9374,67.9829,67.901,67.9283,18049.0
2015-11-12 15:40:00,74.63,74.68,74.57,74.62,20106.0,67.9192,67.9647,67.8646,67.9101,20106.0
2015-11-12 15:45:00,74.63,74.74,74.6,74.63,27629.0,67.9192,68.0193,67.8919,67.9192,27629.0
2015-11-12 15:50:00,74.6,74.66,74.52,74.56,39562.0,67.8919,67.9465,67.8191,67.8555,39562.0
2015-11-12 15:55:00,74.57,74.63,74.47,74.52,79693.0,67.8646,67.9192,67.7736,67.8191,79693.0
2015-11-13 09:30:00,74.13,74.48,72.99,73.53,92619.0,67.4642,67.7827,66.4267,66.9181,92619.0
2015-11-13 09:35:00,73.55,73.59,73.14,73.51,24257.0,66.9363,66.9727,66.5632,66.8999,24257.0
2015-11-13 09:40:00,73.53,73.57,73.3,73.39,16143.0,66.9181,66.9545,66.7088,66.7907,16143.0
2015-11-13 09:45:00,73.39,73.53,73.23,73.37,17340.0,66.7907,66.9181,66.6451,66.7725,17340.0
2015-11-13 09:50:00,73.38,73.6,73.32,73.6,9803.0,66.7816,66.9818,66.727,66.9818,9803.0
2015-11-13 09:55:00,73.6,73.63,73.4,73.41,10800.0,66.9818,67.0091,66.7998,66.8089,10800.0
2015-11-13 10:00:00,73.38,73.63,73.31,73.32,27109.0,66.7816,67.0091,66.7179,66.727,27109.0
2015-11-13 10:05:00,73.33,73.42,73.28,73.4,6500.0,66.7361,66.818,66.6906,66.7998,6500.0
2015-11-13 10:10:00,73.44,73.45,73.22,73.25,14070.0,66.8362,66.8453,66.636,66.6633,14070.0
2015-11-13 10:15:00,73.23,73.24,73.1,73.14,16965.0,66.6451,66.6542,66.5268,66.5632,16965.0
2015-11-13 10:20:00,73.16,73.33,73.16,73.29,11703.0,66.5814,66.7361,66.5814,66.6997,11703.0
2015-11-13 10:25:00,73.28,73.29,73.1,73.22,24201.0,66.6906,66.6997,66.5268,66.636,24201.0
2015-11-13 10:30:00,73.15,73.27,73.12,73.17,13109.0,66.5723,66.6815,66.545,66.5905,13109.0
2015-11-13 10:35:00,73.18,73.33,73.17,73.29,9356.0,66.5996,66.7361,66.5905,66.6997,9356.0
2015-11-13 10:40:00,73.29,73.52,73.29,73.43,13866.0,66.6997,66.909,66.6997,66.8271,13866.0
2015-11-13 10:45:00,73.38,73.47,73.33,73.43,37000.0,66.7816,66.8635,66.7361,66.8271,37000.0
2015-11-13 10:50:00,73.47,73.47,73.34,73.37,7120.0,66.8635,66.8635,66.7452,66.7725,7120.0
2015-11-13 10:55:00,73.36,73.54,73.32,73.53,11100.0,66.7634,66.9272,66.727,66.9181,11100.0
2015-11-13 11:00:00,73.54,73.57,73.35,73.57,14784.0,66.9272,66.9545,66.7543,66.9545,14784.0
2015-11-13 11:05:00,73.57,73.71,73.56,73.63,18484.0,66.9545,67.0819,66.9454,67.0091,18484.0
2015-11-13 11:10:00,73.64,73.69,73.56,73.69,14397.0,67.0182,67.0637,66.9454,67.0637,14397.0
2015-11-13 11:15:00,73.69,73.69,73.39,73.44,17693.0,67.0637,67.0637,66.7907,66.8362,17693.0
2015-11-13 11:20:00,73.48,73.76,73.48,73.7,18212.0,66.8726,67.1274,66.8726,67.0728,18212.0
2015-11-13 11:25:00,73.67,73.7,73.66,73.67,16800.0,67.0455,67.0728,67.0364,67.0455,16800.0
2015-11-13 11:30:00,73.65,73.71,73.59,73.7,16759.0,67.0273,67.0819,66.9727,67.0728,16759.0
2015-11-13 11:35:00,73.71,73.81,73.7,73.7,18316.0,67.0819,67.1729,67.0728,67.0728,18316.0
2015-11-13 11:40:00,73.73,73.73,73.61,73.63,8500.0,67.1001,67.1001,66.9909,67.0091,8500.0
2015-11-13 11:45:00,73.67,73.72,73.61,73.72,4178.0,67.0455,67.091,66.9909,67.091,4178.0
2015-11-13 11:50:00,73.72,73.8,73.65,73.79,20032.0,67.091,67.1638,67.0273,67.1547,20032.0
2015-11-13 11:55:00,73.81,74.03,73.81,74.03,8050.0,67.1729,67.3732,67.1729,67.3732,8050.0
2015-11-13 12:00:00,74.06,74.07,73.95,74.03,10355.0,67.4005,67.4096,67.3004,67.3732,10355.0
2015-11-13 12:05:00,74.01,74.01,73.88,73.94,18164.0,67.355,67.355,67.2366,67.2913,18164.0
2015-11-13 12:10:00,73.95,74.02,73.94,74.01,15392.0,67.3004,67.3641,67.2913,67.355,15392.0
2015-11-13 12:15:00,74.02,74.06,74.01,74.05,15100.0,67.3641,67.4005,67.355,67.3914,15100.0
2015-11-13 12:20:00,74.05,74.06,73.98,73.98,7500.0,67.3914,67.4005,67.3277,67.3277,7500.0
2015-11-13 12:25:00,73.98,74.06,73.96,73.99,11335.0,67.3277,67.4005,67.3095,67.3368,11335.0
2015-11-13 12:30:00,74.01,74.04,73.97,73.99,13835.0,67.355,67.3823,67.3186,67.3368,13835.0
2015-11-13 12:35:00,73.96,73.97,73.83,73.84,8300.0,67.3095,67.3186,67.1911,67.2002,8300.0
2015-11-13 12:40:00,73.82,73.83,73.73,73.75,10394.0,67.182,67.1911,67.1001,67.1183,10394.0
2015-11-13 12:45:00,73.75,73.75,73.68,73.68,8752.0,67.1183,67.1183,67.0546,67.0546,8752.0
2015-11-13 12:50:00,73.66,73.71,73.64,73.65,9250.0,67.0364,67.0819,67.0182,67.0273,9250.0
2015-11-13 12:55:00,73.69,73.7,73.64,73.7,8175.0,67.0637,67.0728,67.0182,67.0728,8175.0
2015-11-13 13:00:00,73.7,73.75,73.64,73.74,8901.0,67.0728,67.1183,67.0182,67.1092,8901.0
2015-11-13 13:05:00,73.72,73.76,73.55,73.57,4233.0,67.091,67.1274,66.9363,66.9545,4233.0
2015-11-13 13:10:00,73.6,73.63,73.51,73.53,10379.0,66.9818,67.0091,66.8999,66.9181,10379.0
2015-11-13 13:15:00,73.5,73.6,73.47,73.5,6335.0,66.8908,66.9818,66.8635,66.8908,6335.0
2015-11-13 13:20:00,73.49,73.49,73.38,73.46,6344.0,66.8817,66.8817,66.7816,66.8544,6344.0
2015-11-13 13:25:00,73.48,73.57,73.48,73.53,6500.0,66.8726,66.9545,66.8726,66.9181,6500.0
2015-11-13 13:30:00,73.56,73.56,73.45,73.46,6548.0,66.9454,66.9454,66.8453,66.8544,6548.0
2015-11-13 13:35:00,73.45,73.45,73.26,73.36,5990.0,66.8453,66.8453,66.6724,66.7634,5990.0
2015-11-13 13:40:00,73.33,73.33,73.24,73.24,3500.0,66.7361,66.7361,66.6542,66.6542,3500.0
2015-11-13 13:45:00,73.25,73.27,73.14,73.15,9700.0,66.6633,66.6815,66.5632,66.5723,9700.0
2015-11-13 13:50:00,73.14,73.27,73.14,73.24,9600.0,66.5632,66.6815,66.5632,66.6542,9600.0
2015-11-13 13:55:00,73.24,73.26,73.17,73.18,7100.0,66.6542,66.6724,66.5905,66.5996,7100.0
2015-11-13 14:00:00,73.16,73.27,73.16,73.26,19846.0,66.5814,66.6815,66.5814,66.6724,19846.0
2015-11-13 14:05:00,73.25,73.27,73.18,73.19,16240.0,66.6633,66.6815,66.5996,66.6087,16240.0
2015-11-13 14:10:00,73.17,73.29,73.14,73.26,17448.0,66.5905,66.6997,66.5632,66.6724,17448.0
2015-11-13 14:15:00,73.26,73.34,73.25,73.31,17877.0,66.6724,66.7452,66.6633,66.7179,17877.0
2015-11-13 14:20:00,73.32,73.34,73.27,73.29,8800.0,66.727,66.7452,66.6815,66.6997,8800.0
2015-11-13 14:25:00,73.25,73.27,73.21,73.22,4553.0,66.6633,66.6815,66.6269,66.636,4553.0
2015-11-13 14:30:00,73.22,73.25,73.11,73.15,18065.0,66.636,66.6633,66.5359,66.5723,18065.0
2015-11-13 14:35:00,73.15,73.16,73.04,73.06,16137.0,66.5723,66.5814,66.4722,66.4904,16137.0
2015-11-13 14:40:00,73.04,73.09,72.99,73.07,9189.0,66.4722,66.5177,66.4267,66.4995,9189.0
2015-11-13 14:45:00,73.07,73.09,72.98,72.98,10845.0,66.4995,66.5177,66.4176,66.4176,10845.0
2015-11-13 14:50:00,72.99,73.0,72.85,72.9,24360.0,66.4267,66.4358,66.2993,66.3448,24360.0
2015-11-13 14:55:00,72.91,72.97,72.88,72.96,6707.0,66.3539,66.4085,66.3266,66.3994,6707.0
2015-11-13 15:00:00,72.97,73.03,72.94,72.97,17804.0,66.4085,66.4631,66.3812,66.4085,17804.0
2015-11-13 15:05:00,72.98,73.01,72.9,73.01,8170.0,66.4176,66.4449,66.3448,66.4449,8170.0
2015-11-13 15:10:00,73.03,73.03,72.97,73.0,19243.0,66.4631,66.4631,66.4085,66.4358,19243.0
2015-11-13 15:15:00,73.0,73.0,72.84,72.84,16054.0,66.4358,66.4358,66.2902,66.2902,16054.0
2015-11-13 15:20:00,72.84,72.86,72.77,72.84,28684.0,66.2902,66.3084,66.2265,66.2902,28684.0
2015-11-13 15:25:00,72.85,72.86,72.76,72.81,14300.0,66.2993,66.3084,66.2174,66.2629,14300.0
2015-11-13 15:30:00,72.81,72.91,72.77,72.8,21189.0,66.2629,66.3539,66.2265,66.2538,21189.0
2015-11-13 15:35:00,72.82,72.88,72.8,72.85,25956.0,66.272,66.3266,66.2538,66.2993,25956.0
2015-11-13 15:40:00,72.84,72.94,72.79,72.88,41549.0,66.2902,66.3812,66.2447,66.3266,41549.0
2015-11-13 15:45:00,72.87,72.91,72.82,72.83,37873.0,66.3175,66.3539,66.272,66.2811,37873.0
2015-11-13 15:50:00,72.83,72.85,72.75,72.79,65207.0,66.2811,66.2993,66.2083,66.2447,65207.0
2015-11-13 15:55:00,72.8,72.86,72.69,72.74,106868.0,66.2538,66.3084,66.1537,66.1992,106868.0
2015-11-16 09:30:00,71.68,72.25,71.15,71.38,597296.0,65.2345,65.7532,64.7521,64.9615,597296.0
2015-11-16 09:35:00,71.42,71.43,70.43,71.06,415444.0,64.9979,65.007,64.0969,64.6702,415444.0
2015-11-16 09:40:00,71.06,71.45,70.72,70.78,414304.0,64.6702,65.0252,64.3608,64.4154,414304.0
2015-11-16 09:45:00,70.78,71.37,70.66,71.09,334614.0,64.4154,64.9523,64.3062,64.6975,334614.0
2015-11-16 09:50:00,71.01,71.44,70.82,71.18,178938.0,64.6247,65.0161,64.4518,64.7794,178938.0
2015-11-16 09:55:00,71.18,71.72,71.11,71.52,231027.0,64.7794,65.2709,64.7157,65.0889,231027.0
2015-11-16 10:00:00,71.52,72.65,71.51,72.65,291827.0,65.0889,66.1173,65.0798,66.1173,291827.0
2015-11-16 10:05:00,72.55,72.64,71.83,71.99,270506.0,66.0262,66.1082,65.371,65.5166,270506.0
2015-11-16 10:10:00,71.99,72.37,71.8,72.27,154427.0,65.5166,65.8624,65.3437,65.7714,154427.0
2015-11-16 10:15:00,72.28,73.66,72.28,73.52,291834.0,65.7805,67.0364,65.7805,66.909,291834.0
2015-11-16 10:20:00,73.58,73.92,73.42,73.74,263282.0,66.9636,67.2731,66.818,67.1092,263282.0
2015-11-16 10:25:00,73.74,74.2,73.7,73.95,268271.0,67.1092,67.5279,67.0728,67.3004,268271.0
2015-11-16 10:30:00,73.98,74.53,73.96,74.31,424314.0,67.3277,67.8282,67.3095,67.628,424314.0
2015-11-16 10:35:00,74.28,74.46,73.91,73.93,330527.0,67.6007,67.7645,67.264,67.2822,330527.0
2015-11-16 10:40:00,73.93,74.03,73.46,73.51,210104.0,67.2822,67.3732,66.8544,66.8999,210104.0
2015-11-16 10:45:00,73.5,73.57,73.0,73.0,116653.0,66.8908,66.9545,66.4358,66.4358,116653.0
2015-11-16 10:50:00,73.0,73.08,72.08,72.54,147758.0,66.4358,66.5086,65.5985,66.0171,147758.0
2015-11-16 10:55:00,72.54,73.21,72.44,73.19,136771.0,66.0171,66.6269,65.9261,66.6087,136771.0
2015-11-16 11:00:00,73.17,73.55,73.14,73.38,142597.0,66.5905,66.9363,66.5632,66.7816,142597.0
2015-11-16 11:05:00,73.38,73.73,73.31,73.45,102955.0,66.7816,67.1001,66.7179,66.8453,102955.0
2015-11-16 11:10:00,73.47,73.59,73.01,73.07,58733.0,66.8635,66.9727,66.4449,66.4995,58733.0
2015-11-16 11:15:00,73.07,73.29,72.92,72.94,103470.0,66.4995,66.6997,66.363,66.3812,103470.0
2015-11-16 11:20:00,72.92,72.96,72.69,72.81,114114.0,66.363,66.3994,66.1537,66.2629,114114.0
2015-11-16 11:25:00,72.8,72.8,72.54,72.64,79579.0,66.2538,66.2538,66.0171,66.1082,79579.0
2015-11-16 11:30:00,72.65,72.81,72.6,72.74,81156.0,66.1173,66.2629,66.0717,66.1992,81156.0
2015-11-16 11:35:00,72.73,72.97,72.7,72.83,86649.0,66.1901,66.4085,66.1628,66.2811,86649.0
2015-11-16 11:40:00,72.84,72.87,72.74,72.76,106897.0,66.2902,66.3175,66.1992,66.2174,106897.0
2015-11-16 11:45:00,72.78,72.78,72.44,72.5,111822.0,66.2356,66.2356,65.9261,65.9807,111822.0
2015-11-16 11:50:00,72.49,72.66,72.45,72.49,136683.0,65.9716,66.1264,65.9352,65.9716,136683.0
2015-11-16 11:55:00,72.47,72.5,72.41,72.44,65307.0,65.9534,65.9807,65.8988,65.9261,65307.0
2015-11-16 12:00:00,72.46,72.47,72.28,72.37,76647.0,65.9443,65.9534,65.7805,65.8624,76647.0
2015-11-16 12:05:00,72.36,72.4,72.24,72.28,47105.0,65.8533,65.8897,65.7441,65.7805,47105.0
2015-11-16 12:10:00,72.27,72.4,72.23,72.33,55838.0,65.7714,65.8897,65.735,65.826,55838.0
2015-11-16 12:15:00,72.34,72.35,72.16,72.28,38922.0,65.8351,65.8442,65.6713,65.7805,38922.0
2015-11-16 12:20:00,72.27,72.39,72.23,72.29,60243.0,65.7714,65.8806,65.735,65.7896,60243.0
2015-11-16 12:25:00,72.28,72.66,72.25,72.55,37303.0,65.7805,66.1264,65.7532,66.0262,37303.0
2015-11-16 12:30:00,72.58,72.76,72.51,72.72,22882.0,66.0535,66.2174,65.9898,66.181,22882.0
2015-11-16 12:35:00,72.73,72.74,72.33,72.42,24429.0,66.1901,66.1992,65.826,65.9079,24429.0
2015-11-16 12:40:00,72.38,72.48,72.27,72.39,70449.0,65.8715,65.9625,65.7714,65.8806,70449.0
2015-11-16 12:45:00,72.4,72.49,72.37,72.42,34140.0,65.8897,65.9716,65.8624,65.9079,34140.0
2015-11-16 12:50:00,72.42,72.45,72.4,72.41,37922.0,65.9079,65.9352,65.8897,65.8988,37922.0
2015-11-16 12:55:00,72.42,72.55,72.35,72.5,40736.0,65.9079,66.0262,65.8442,65.9807,40736.0
2015-11-16 13:00:00,72.52,72.54,72.41,72.54,79928.0,65.9989,66.0171,65.8988,66.0171,79928.0
2015-11-16 13:05:00,72.54,72.64,72.46,72.57,79205.0,66.0171,66.1082,65.9443,66.0444,79205.0
2015-11-16 13:10:00,72.55,72.62,72.48,72.5,79743.0,66.0262,66.0899,65.9625,65.9807,79743.0
2015-11-16 13:15:00,72.5,72.88,72.48,72.84,69390.0,65.9807,66.3266,65.9625,66.2902,69390.0
2015-11-16 13:20:00,72.82,73.07,72.77,72.99,61451.0,66.272,66.4995,66.2265,66.4267,61451.0
2015-11-16 13:25:00,73.0,73.01,72.77,72.79,67695.0,66.4358,66.4449,66.2265,66.2447,67695.0
2015-11-16 13:30:00,72.78,72.92,72.71,72.89,59640.0,66.2356,66.363,66.1719,66.3357,59640.0
2015-11-16 13:35:00,72.88,72.89,72.79,72.8,79051.0,66.3266,66.3357,66.2447,66.2538,79051.0
2015-11-16 13:40:00,72.78,73.04,72.78,72.94,103396.0,66.2356,66.4722,66.2356,66.3812,103396.0
2015-11-16 13:45:00,72.93,73.14,72.8,73.04,62260.0,66.3721,66.5632,66.2538,66.4722,62260.0
2015-11-16 13:50:00,73.01,73.06,72.69,72.8,179560.0,66.4449,66.4904,66.1537,66.2538,179560.0
2015-11-16 13:55:00,72.8,72.83,72.65,72.75,93909.0,66.2538,66.2811,66.1173,66.2083,93909.0
2015-11-16 14:00:00,72.75,72.83,72.74,72.82,86892.0,66.2083,66.2811,66.1992,66.272,86892.0
2015-11-16 14:05:00,72.83,72.9,72.8,72.85,62630.0,66.2811,66.3448,66.2538,66.2993,62630.0
2015-11-16 14:10:00,72.85,73.02,72.83,73.02,30088.0,66.2993,66.454,66.2811,66.454,30088.0
2015-11-16 14:15:00,73.02,73.05,72.97,72.99,39692.0,66.454,66.4813,66.4085,66.4267,39692.0
2015-11-16 14:20:00,73.0,73.11,72.98,73.1,48768.0,66.4358,66.5359,66.4176,66.5268,48768.0
2015-11-16 14:25:00,73.1,73.11,72.84,72.84,52280.0,66.5268,66.5359,66.2902,66.2902,52280.0
2015-11-16 14:30:00,72.81,72.89,72.75,72.89,52117.0,66.2629,66.3357,66.2083,66.3357,52117.0
2015-11-16 14:35:00,72.89,72.91,72.86,72.89,29500.0,66.3357,66.3539,66.3084,66.3357,29500.0
2015-11-16 14:40:00,72.9,73.02,72.87,72.92,73637.0,66.3448,66.454,66.3175,66.363,73637.0
2015-11-16 14:45:00,72.92,72.93,72.79,72.81,58863.0,66.363,66.3721,66.2447,66.2629,58863.0
2015-11-16 14:50:00,72.82,72.82,72.65,72.74,35243.0,66.272,66.272,66.1173,66.1992,35243.0
2015-11-16 14:55:00,72.75,73.03,72.74,73.0,42785.0,66.2083,66.4631,66.1992,66.4358,42785.0
2015-11-16 15:00:00,73.01,73.09,72.97,73.05,93556.0,66.4449,66.5177,66.4085,66.4813,93556.0
2015-11-16 15:05:00,73.05,73.13,73.0,73.11,70309.0,66.4813,66.5541,66.4358,66.5359,70309.0
2015-11-16 15:10:00,73.12,73.49,73.1,73.34,112599.0,66.545,66.8817,66.5268,66.7452,112599.0
2015-11-16 15:15:00,73.35,73.41,73.34,73.38,90769.0,66.7543,66.8089,66.7452,66.7816,90769.0
2015-11-16 15:20:00,73.37,73.64,73.35,73.63,141222.0,66.7725,67.0182,66.7543,67.0091,141222.0
2015-11-16 15:25:00,73.63,73.72,73.58,73.61,94535.0,67.0091,67.091,66.9636,66.9909,94535.0
2015-11-16 15:30:00,73.61,73.61,73.46,73.59,87894.0,66.9909,66.9909,66.8544,66.9727,87894.0
2015-11-16 15:35:00,73.6,73.64,73.55,73.56,55055.0,66.9818,67.0182,66.9363,66.9454,55055.0
2015-11-16 15:40:00,73.57,73.64,73.55,73.61,125943.0,66.9545,67.0182,66.9363,66.9909,125943.0
2015-11-16 15:45:00,73.61,73.9,73.6,73.78,254842.0,66.9909,67.2549,66.9818,67.1456,254842.0
2015-11-16 15:50:00,73.8,73.82,73.65,73.74,237319.0,67.1638,67.182,67.0273,67.1092,237319.0
2015-11-16 15:55:00,73.75,73.8,73.68,73.72,424752.0,67.1183,67.1638,67.0546,67.091,424752.0
2015-11-17 09:30:00,74.36,74.45,73.56,73.74,142290.0,67.906,67.9882,67.1754,67.3398,142290.0
2015-11-17 09:35:00,73.75,73.97,73.65,73.73,118695.0,67.3489,67.5498,67.2576,67.3307,118695.0
2015-11-17 09:40:00,73.71,73.87,73.65,73.75,115260.0,67.3124,67.4585,67.2576,67.3489,115260.0
2015-11-17 09:45:00,73.72,73.88,73.7,73.77,153675.0,67.3215,67.4676,67.3033,67.3672,153675.0
2015-11-17 09:50:00,73.76,73.77,73.5,73.51,112489.0,67.3581,67.3672,67.1206,67.1298,112489.0
2015-11-17 09:55:00,73.49,73.51,73.12,73.15,87543.0,67.1115,67.1298,66.7736,66.801,87543.0
2015-11-17 10:00:00,73.17,73.39,73.14,73.31,107315.0,66.8193,67.0202,66.7919,66.9471,107315.0
2015-11-17 10:05:00,73.31,73.35,72.95,73.15,143652.0,66.9471,66.9836,66.6184,66.801,143652.0
2015-11-17 10:10:00,73.19,73.26,73.12,73.2,106584.0,66.8375,66.9015,66.7736,66.8467,106584.0
2015-11-17 10:15:00,73.23,73.27,73.15,73.26,120088.0,66.8741,66.9106,66.801,66.9015,120088.0
2015-11-17 10:20:00,73.25,73.28,73.14,73.19,60207.0,66.8923,66.9197,66.7919,66.8375,60207.0
2015-11-17 10:25:00,73.18,73.24,73.14,73.24,51780.0,66.8284,66.8832,66.7919,66.8832,51780.0
2015-11-17 10:30:00,73.22,73.29,73.16,73.22,46649.0,66.8649,66.9288,66.8101,66.8649,46649.0
2015-11-17 10:35:00,73.22,73.54,73.17,73.49,46358.0,66.8649,67.1571,66.8193,67.1115,46358.0
2015-11-17 10:40:00,73.48,73.48,73.25,73.3,84434.0,67.1024,67.1024,66.8923,66.938,84434.0
2015-11-17 10:45:00,73.3,73.5,73.29,73.5,53873.0,66.938,67.1206,66.9288,67.1206,53873.0
2015-11-17 10:50:00,73.5,73.51,73.4,73.51,52203.0,67.1206,67.1298,67.0293,67.1298,52203.0
2015-11-17 10:55:00,73.51,73.69,73.5,73.67,67626.0,67.1298,67.2941,67.1206,67.2759,67626.0
2015-11-17 11:00:00,73.67,73.79,73.66,73.76,36320.0,67.2759,67.3855,67.2667,67.3581,36320.0
2015-11-17 11:05:00,73.72,73.78,73.56,73.6,36950.0,67.3215,67.3763,67.1754,67.2119,36950.0
2015-11-17 11:10:00,73.6,73.65,73.58,73.65,40066.0,67.2119,67.2576,67.1937,67.2576,40066.0
2015-11-17 11:15:00,73.64,73.65,73.31,73.38,62393.0,67.2485,67.2576,66.9471,67.011,62393.0
2015-11-17 11:20:00,73.38,73.45,73.36,73.42,45666.0,67.011,67.075,66.9928,67.0476,45666.0
2015-11-17 11:25:00,73.43,73.56,73.39,73.5,93127.0,67.0567,67.1754,67.0202,67.1206,93127.0
2015-11-17 11:30:00,73.49,73.73,73.49,73.59,58118.0,67.1115,67.3307,67.1115,67.2028,58118.0
2015-11-17 11:35:00,73.61,73.63,73.53,73.57,55047.0,67.2211,67.2393,67.148,67.1845,55047.0
2015-11-17 11:40:00,73.57,73.72,73.55,73.72,26640.0,67.1845,67.3215,67.1663,67.3215,26640.0
2015-11-17 11:45:00,73.71,73.73,73.5,73.5,46440.0,67.3124,67.3307,67.1206,67.1206,46440.0
2015-11-17 11:50:00,73.51,73.67,73.51,73.63,49552.0,67.1298,67.2759,67.1298,67.2393,49552.0
2015-11-17 11:55:00,73.63,73.74,73.57,73.7,43938.0,67.2393,67.3398,67.1845,67.3033,43938.0
2015-11-17 12:00:00,73.69,73.74,73.62,73.64,67692.0,67.2941,67.3398,67.2302,67.2485,67692.0
2015-11-17 12:05:00,73.64,73.74,73.63,73.67,66508.0,67.2485,67.3398,67.2393,67.2759,66508.0
2015-11-17 12:10:00,73.67,73.72,73.55,73.55,60046.0,67.2759,67.3215,67.1663,67.1663,60046.0
2015-11-17 12:15:00,73.54,73.57,73.45,73.52,38263.0,67.1571,67.1845,67.075,67.1389,38263.0
2015-11-17 12:20:00,73.52,73.56,73.48,73.52,59220.0,67.1389,67.1754,67.1024,67.1389,59220.0
2015-11-17 12:25:00,73.52,73.56,73.47,73.51,34370.0,67.1389,67.1754,67.0932,67.1298,34370.0
2015-11-17 12:30:00,73.51,73.54,73.49,73.53,86885.0,67.1298,67.1571,67.1115,67.148,86885.0
2015-11-17 12:35:00,73.52,73.54,73.49,73.52,49731.0,67.1389,67.1571,67.1115,67.1389,49731.0
2015-11-17 12:40:00,73.52,73.59,73.48,73.52,76232.0,67.1389,67.2028,67.1024,67.1389,76232.0
2015-11-17 12:45:00,73.51,73.55,73.49,73.5,53829.0,67.1298,67.1663,67.1115,67.1206,53829.0
2015-11-17 12:50:00,73.5,73.55,73.49,73.5,74652.0,67.1206,67.1663,67.1115,67.1206,74652.0
2015-11-17 12:55:00,73.5,73.61,73.49,73.59,61443.0,67.1206,67.2211,67.1115,67.2028,61443.0
2015-11-17 13:00:00,73.59,73.64,73.57,73.62,47881.0,67.2028,67.2485,67.1845,67.2302,47881.0
2015-11-17 13:05:00,73.59,73.62,73.49,73.59,271834.0,67.2028,67.2302,67.1115,67.2028,271834.0
2015-11-17 13:10:00,73.58,73.65,73.54,73.64,109906.0,67.1937,67.2576,67.1571,67.2485,109906.0
2015-11-17 13:15:00,73.63,73.63,73.57,73.58,32388.0,67.2393,67.2393,67.1845,67.1937,32388.0
2015-11-17 13:20:00,73.58,73.6,73.54,73.57,40083.0,67.1937,67.2119,67.1571,67.1845,40083.0
2015-11-17 13:25:00,73.56,73.56,73.49,73.51,76531.0,67.1754,67.1754,67.1115,67.1298,76531.0
2015-11-17 13:30:00,73.51,73.57,73.5,73.55,295381.0,67.1298,67.1845,67.1206,67.1663,295381.0
2015-11-17 13:35:00,73.55,73.6,73.51,73.55,62320.0,67.1663,67.2119,67.1298,67.1663,62320.0
2015-11-17 13:40:00,73.55,73.55,73.48,73.52,57110.0,67.1663,67.1663,67.1024,67.1389,57110.0
2015-11-17 13:45:00,73.52,73.57,73.5,73.51,38279.0,67.1389,67.1845,67.1206,67.1298,38279.0
2015-11-17 13:50:00,73.51,73.6,73.49,73.57,32096.0,67.1298,67.2119,67.1115,67.1845,32096.0
2015-11-17 13:55:00,73.56,73.57,73.5,73.54,19439.0,67.1754,67.1845,67.1206,67.1571,19439.0
2015-11-17 14:00:00,73.52,73.54,73.51,73.54,13952.0,67.1389,67.1571,67.1298,67.1571,13952.0
2015-11-17 14:05:00,73.52,73.61,73.52,73.59,41799.0,67.1389,67.2211,67.1389,67.2028,41799.0
2015-11-17 14:10:00,73.59,73.64,73.54,73.64,24392.0,67.2028,67.2485,67.1571,67.2485,24392.0
2015-11-17 14:15:00,73.64,73.66,73.53,73.56,29307.0,67.2485,67.2667,67.148,67.1754,29307.0
2015-11-17 14:20:00,73.54,73.55,73.4,73.5,117276.0,67.1571,67.1663,67.0293,67.1206,117276.0
2015-11-17 14:25:00,73.51,73.56,73.44,73.5,116665.0,67.1298,67.1754,67.0658,67.1206,116665.0
2015-11-17 14:30:00,73.5,73.52,73.4,73.43,133592.0,67.1206,67.1389,67.0293,67.0567,133592.0
2015-11-17 14:35:00,73.41,73.42,73.35,73.4,143735.0,67.0384,67.0476,66.9836,67.0293,143735.0
2015-11-17 14:40:00,73.4,73.42,73.14,73.17,62241.0,67.0293,67.0476,66.7919,66.8193,62241.0
2015-11-17 14:45:00,73.16,73.21,72.84,72.86,75246.0,66.8101,66.8558,66.5179,66.5362,75246.0
2015-11-17 14:50:00,72.87,72.9,72.8,72.83,145515.0,66.5453,66.5727,66.4814,66.5088,145515.0
2015-11-17 14:55:00,72.86,73.07,72.82,73.05,47569.0,66.5362,66.7279,66.4996,66.7097,47569.0
2015-11-17 15:00:00,73.06,73.07,72.77,72.82,27111.0,66.7188,66.7279,66.454,66.4996,27111.0
2015-11-17 15:05:00,72.81,72.86,72.74,72.78,38799.0,66.4905,66.5362,66.4266,66.4631,38799.0
2015-11-17 15:10:00,72.77,72.9,72.76,72.78,58659.0,66.454,66.5727,66.4448,66.4631,58659.0
2015-11-17 15:15:00,72.79,72.86,72.63,72.63,48409.0,66.4722,66.5362,66.3261,66.3261,48409.0
2015-11-17 15:20:00,72.63,72.72,72.61,72.63,68374.0,66.3261,66.4083,66.3079,66.3261,68374.0
2015-11-17 15:25:00,72.63,72.72,72.59,72.65,73064.0,66.3261,66.4083,66.2896,66.3444,73064.0
2015-11-17 15:30:00,72.64,72.69,72.6,72.68,121130.0,66.3353,66.3809,66.2987,66.3718,121130.0
2015-11-17 15:35:00,72.68,72.72,72.58,72.65,160697.0,66.3718,66.4083,66.2805,66.3444,160697.0
2015-11-17 15:40:00,72.63,72.66,72.56,72.63,145887.0,66.3261,66.3535,66.2622,66.3261,145887.0
2015-11-17 15:45:00,72.63,72.65,72.57,72.6,215635.0,66.3261,66.3444,66.2713,66.2987,215635.0
2015-11-17 15:50:00,72.59,72.79,72.55,72.79,185814.0,66.2896,66.4722,66.2531,66.4722,185814.0
2015-11-17 15:55:00,72.79,72.84,72.74,72.77,314226.0,66.4722,66.5179,66.4266,66.454,314226.0
2015-11-18 09:30:00,72.77,73.13,72.77,73.06,140607.0,66.454,66.7827,66.454,66.7188,140607.0
2015-11-18 09:35:00,73.07,73.44,72.94,72.94,49727.0,66.7279,67.0658,66.6092,66.6092,49727.0
2015-11-18 09:40:00,73.03,73.03,72.84,72.89,36020.0,66.6914,66.6914,66.5179,66.5636,36020.0
2015-11-18 09:45:00,72.89,73.05,72.89,72.92,60843.0,66.5636,66.7097,66.5636,66.591,60843.0
2015-11-18 09:50:00,72.91,72.97,72.74,72.81,41661.0,66.5818,66.6366,66.4266,66.4905,41661.0
2015-11-18 09:55:00,72.81,72.82,72.59,72.72,154139.0,66.4905,66.4996,66.2896,66.4083,154139.0
2015-11-18 10:00:00,72.71,72.71,72.39,72.41,50137.0,66.3992,66.3992,66.107,66.1252,50137.0
2015-11-18 10:05:00,72.41,72.42,72.34,72.4,35968.0,66.1252,66.1344,66.0613,66.1161,35968.0
2015-11-18 10:10:00,72.39,72.4,72.2,72.21,143136.0,66.107,66.1161,65.9335,65.9426,143136.0
2015-11-18 10:15:00,72.2,72.21,72.11,72.13,115935.0,65.9335,65.9426,65.8513,65.8695,115935.0
2015-11-18 10:20:00,72.15,72.23,72.13,72.17,53212.0,65.8878,65.9608,65.8695,65.9061,53212.0
2015-11-18 10:25:00,72.17,72.19,71.92,71.94,23247.0,65.9061,65.9243,65.6778,65.696,23247.0
2015-11-18 10:30:00,71.92,72.06,71.75,71.8,29562.0,65.6778,65.8056,65.5225,65.5682,29562.0
2015-11-18 10:35:00,71.79,71.87,71.77,71.84,23834.0,65.559,65.6321,65.5408,65.6047,23834.0
2015-11-18 10:40:00,71.81,71.82,71.39,71.4,135268.0,65.5773,65.5864,65.1938,65.2029,135268.0
2015-11-18 10:45:00,71.41,71.42,71.17,71.27,126979.0,65.212,65.2212,64.9929,65.0842,126979.0
2015-11-18 10:50:00,71.29,71.35,71.1,71.1,94875.0,65.1024,65.1572,64.9289,64.9289,94875.0
2015-11-18 10:55:00,71.08,71.1,70.92,71.02,148519.0,64.9107,64.9289,64.7645,64.8559,148519.0
2015-11-18 11:00:00,71.03,71.09,70.8,71.09,247043.0,64.865,64.9198,64.655,64.9198,247043.0
2015-11-18 11:05:00,71.09,71.19,70.98,71.15,84585.0,64.9198,65.0111,64.8193,64.9746,84585.0
2015-11-18 11:10:00,71.16,71.5,71.16,71.5,82924.0,64.9837,65.2942,64.9837,65.2942,82924.0
2015-11-18 11:15:00,71.51,71.54,71.37,71.4,119443.0,65.3033,65.3307,65.1755,65.2029,119443.0
2015-11-18 11:20:00,71.4,71.42,71.26,71.29,24525.0,65.2029,65.2212,65.075,65.1024,24525.0
2015-11-18 11:25:00,71.28,71.43,71.2,71.42,35714.0,65.0933,65.2303,65.0202,65.2212,35714.0
2015-11-18 11:30:00,71.4,71.44,71.35,71.37,70804.0,65.2029,65.2394,65.1572,65.1755,70804.0
2015-11-18 11:35:00,71.36,71.43,71.34,71.4,61494.0,65.1664,65.2303,65.1481,65.2029,61494.0
2015-11-18 11:40:00,71.4,71.49,71.4,71.41,38360.0,65.2029,65.2851,65.2029,65.212,38360.0
2015-11-18 11:45:00,71.41,71.5,71.41,71.45,22410.0,65.212,65.2942,65.212,65.2485,22410.0
2015-11-18 11:50:00,71.46,71.57,71.46,71.56,24958.0,65.2577,65.3581,65.2577,65.349,24958.0
2015-11-18 11:55:00,71.56,71.77,71.56,71.69,45402.0,65.349,65.5408,65.349,65.4677,45402.0
2015-11-18 12:00:00,71.68,71.79,71.65,71.76,37699.0,65.4586,65.559,65.4312,65.5316,37699.0
2015-11-18 12:05:00,71.75,71.82,71.69,71.7,24806.0,65.5225,65.5864,65.4677,65.4769,24806.0
2015-11-18 12:10:00,71.7,71.75,71.68,71.72,18520.0,65.4769,65.5225,65.4586,65.4951,18520.0
2015-11-18 12:15:00,71.72,71.84,71.72,71.8,22206.0,65.4951,65.6047,65.4951,65.5682,22206.0
2015-11-18 12:20:00,71.82,71.85,71.77,71.79,17354.0,65.5864,65.6138,65.5408,65.559,17354.0
2015-11-18 12:25:00,71.78,71.86,71.72,71.86,30842.0,65.5499,65.623,65.4951,65.623,30842.0
2015-11-18 12:30:00,71.85,71.9,71.74,71.76,18202.0,65.6138,65.6595,65.5134,65.5316,18202.0
2015-11-18 12:35:00,71.75,71.75,71.65,71.67,13466.0,65.5225,65.5225,65.4312,65.4495,13466.0
2015-11-18 12:40:00,71.67,71.67,71.58,71.62,19419.0,65.4495,65.4495,65.3673,65.4038,19419.0
2015-11-18 12:45:00,71.62,71.67,71.55,71.56,16480.0,65.4038,65.4495,65.3399,65.349,16480.0
2015-11-18 12:50:00,71.54,71.61,71.5,71.51,29830.0,65.3307,65.3947,65.2942,65.3033,29830.0
2015-11-18 12:55:00,71.52,71.7,71.51,71.65,20708.0,65.3125,65.4769,65.3033,65.4312,20708.0
2015-11-18 13:00:00,71.63,71.65,71.59,71.63,14752.0,65.4129,65.4312,65.3764,65.4129,14752.0
2015-11-18 13:05:00,71.63,71.77,71.62,71.76,21126.0,65.4129,65.5408,65.4038,65.5316,21126.0
2015-11-18 13:10:00,71.77,71.8,71.73,71.78,27938.0,65.5408,65.5682,65.5042,65.5499,27938.0
2015-11-18 13:15:00,71.78,71.79,71.69,71.73,21822.0,65.5499,65.559,65.4677,65.5042,21822.0
2015-11-18 13:20:00,71.73,71.85,71.65,71.66,53106.0,65.5042,65.6138,65.4312,65.4403,53106.0
2015-11-18 13:25:00,71.67,71.69,71.43,71.49,109820.0,65.4495,65.4677,65.2303,65.2851,109820.0
2015-11-18 13:30:00,71.49,71.56,71.32,71.33,51148.0,65.2851,65.349,65.1298,65.139,51148.0
2015-11-18 13:35:00,71.31,71.35,71.23,71.35,75055.0,65.1207,65.1572,65.0476,65.1572,75055.0
2015-11-18 13:40:00,71.35,71.54,71.35,71.54,33010.0,65.1572,65.3307,65.1572,65.3307,33010.0
2015-11-18 13:45:00,71.54,71.61,71.5,71.53,45110.0,65.3307,65.3947,65.2942,65.3216,45110.0
2015-11-18 13:50:00,71.53,71.6,71.53,71.58,44806.0,65.3216,65.3855,65.3216,65.3673,44806.0
2015-11-18 13:55:00,71.57,71.62,71.46,71.46,17948.0,65.3581,65.4038,65.2577,65.2577,17948.0
2015-11-18 14:00:00,71.44,71.47,71.35,71.42,47353.0,65.2394,65.2668,65.1572,65.2212,47353.0
2015-11-18 14:05:00,71.42,71.67,71.39,71.67,55991.0,65.2212,65.4495,65.1938,65.4495,55991.0
2015-11-18 14:10:00,71.67,72.04,71.67,72.01,85263.0,65.4495,65.7873,65.4495,65.7599,85263.0
2015-11-18 14:15:00,71.99,72.05,71.79,71.8,54753.0,65.7417,65.7965,65.559,65.5682,54753.0
2015-11-18 14:20:00,71.81,71.87,71.73,71.84,36910.0,65.5773,65.6321,65.5042,65.6047,36910.0
2015-11-18 14:25:00,71.84,71.84,71.71,71.78,27674.0,65.6047,65.6047,65.486,65.5499,27674.0
2015-11-18 14:30:00,71.77,71.85,71.75,71.85,26419.0,65.5408,65.6138,65.5225,65.6138,26419.0
2015-11-18 14:35:00,71.83,71.96,71.83,71.92,27193.0,65.5956,65.7143,65.5956,65.6778,27193.0
2015-11-18 14:40:00,71.94,72.13,71.92,72.07,45332.0,65.696,65.8695,65.6778,65.8147,45332.0
2015-11-18 14:45:00,72.08,72.13,72.03,72.07,28747.0,65.8239,65.8695,65.7782,65.8147,28747.0
2015-11-18 14:50:00,72.08,72.17,72.05,72.12,76386.0,65.8239,65.9061,65.7965,65.8604,76386.0
2015-11-18 14:55:00,72.09,72.21,72.06,72.17,39055.0,65.833,65.9426,65.8056,65.9061,39055.0
2015-11-18 15:00:00,72.13,72.19,72.11,72.17,72340.0,65.8695,65.9243,65.8513,65.9061,72340.0
2015-11-18 15:05:00,72.16,72.2,72.01,72.01,42736.0,65.8969,65.9335,65.7599,65.7599,42736.0
2015-11-18 15:10:00,72.03,72.09,71.95,72.08,42496.0,65.7782,65.833,65.7052,65.8239,42496.0
2015-11-18 15:15:00,72.07,72.16,72.02,72.16,41152.0,65.8147,65.8969,65.7691,65.8969,41152.0
2015-11-18 15:20:00,72.14,72.23,72.12,72.22,62851.0,65.8787,65.9608,65.8604,65.9517,62851.0
2015-11-18 15:25:00,72.22,72.24,72.18,72.22,40737.0,65.9517,65.97,65.9152,65.9517,40737.0
2015-11-18 15:30:00,72.23,72.26,72.18,72.22,62007.0,65.9608,65.9882,65.9152,65.9517,62007.0
2015-11-18 15:35:00,72.23,72.28,72.2,72.26,45774.0,65.9608,66.0065,65.9335,65.9882,45774.0
2015-11-18 15:40:00,72.26,72.26,72.19,72.21,64485.0,65.9882,65.9882,65.9243,65.9426,64485.0
2015-11-18 15:45:00,72.2,72.34,72.2,72.24,62663.0,65.9335,66.0613,65.9335,65.97,62663.0
2015-11-18 15:50:00,72.26,72.3,72.21,72.23,100335.0,65.9882,66.0248,65.9426,65.9608,100335.0
2015-11-18 15:55:00,72.24,72.28,72.2,72.23,185932.0,65.97,66.0065,65.9335,65.9608,185932.0
2015-11-19 09:30:00,72.4,72.42,71.88,71.89,28802.0,66.1161,66.1344,65.6412,65.6504,28802.0
2015-11-19 09:35:00,71.94,71.97,71.58,71.75,121476.0,65.696,65.7234,65.3673,65.5225,121476.0
2015-11-19 09:40:00,71.75,72.07,71.75,71.84,25585.0,65.5225,65.8147,65.5225,65.6047,25585.0
2015-11-19 09:45:00,71.89,72.41,71.89,72.4,29571.0,65.6504,66.1252,65.6504,66.1161,29571.0
2015-11-19 09:50:00,72.4,72.53,72.28,72.35,82330.0,66.1161,66.2348,66.0065,66.0704,82330.0
2015-11-19 09:55:00,72.35,72.35,72.04,72.17,56972.0,66.0704,66.0704,65.7873,65.9061,56972.0
2015-11-19 10:00:00,72.18,72.31,72.12,72.15,34069.0,65.9152,66.0339,65.8604,65.8878,34069.0
2015-11-19 10:05:00,72.17,72.27,72.07,72.13,15429.0,65.9061,65.9974,65.8147,65.8695,15429.0
2015-11-19 10:10:00,72.11,72.28,72.05,72.05,26179.0,65.8513,66.0065,65.7965,65.7965,26179.0
2015-11-19 10:15:00,72.07,72.19,72.07,72.11,43146.0,65.8147,65.9243,65.8147,65.8513,43146.0
2015-11-19 10:20:00,72.11,72.17,72.05,72.15,42135.0,65.8513,65.9061,65.7965,65.8878,42135.0
2015-11-19 10:25:00,72.16,72.24,72.14,72.14,25005.0,65.8969,65.97,65.8787,65.8787,25005.0
2015-11-19 10:30:00,72.14,72.27,72.12,72.13,17001.0,65.8787,65.9974,65.8604,65.8695,17001.0
2015-11-19 10:35:00,72.13,72.17,72.07,72.16,20421.0,65.8695,65.9061,65.8147,65.8969,20421.0
2015-11-19 10:40:00,72.16,72.35,72.16,72.25,22740.0,65.8969,66.0704,65.8969,65.9791,22740.0
2015-11-19 10:45:00,72.25,72.33,72.21,72.24,24736.0,65.9791,66.0522,65.9426,65.97,24736.0
2015-11-19 10:50:00,72.23,72.28,72.08,72.17,85491.0,65.9608,66.0065,65.8239,65.9061,85491.0
2015-11-19 10:55:00,72.18,72.28,72.15,72.26,19970.0,65.9152,66.0065,65.8878,65.9882,19970.0
2015-11-19 11:00:00,72.25,72.26,72.18,72.25,21074.0,65.9791,65.9882,65.9152,65.9791,21074.0
2015-11-19 11:05:00,72.27,72.28,72.22,72.25,25149.0,65.9974,66.0065,65.9517,65.9791,25149.0
2015-11-19 11:10:00,72.25,72.29,72.17,72.19,25093.0,65.9791,66.0156,65.9061,65.9243,25093.0
2015-11-19 11:15:00,72.19,72.22,72.12,72.18,19957.0,65.9243,65.9517,65.8604,65.9152,19957.0
2015-11-19 11:20:00,72.19,72.21,72.05,72.05,23862.0,65.9243,65.9426,65.7965,65.7965,23862.0
2015-11-19 11:25:00,72.06,72.15,72.06,72.1,12295.0,65.8056,65.8878,65.8056,65.8421,12295.0
2015-11-19 11:30:00,72.09,72.11,71.93,71.93,15057.0,65.833,65.8513,65.6869,65.6869,15057.0
2015-11-19 11:35:00,71.93,72.04,71.84,72.0,56415.0,65.6869,65.7873,65.6047,65.7508,56415.0
2015-11-19 11:40:00,72.0,72.03,71.96,71.98,16550.0,65.7508,65.7782,65.7143,65.7325,16550.0
2015-11-19 11:45:00,71.98,72.0,71.94,71.97,19067.0,65.7325,65.7508,65.696,65.7234,19067.0
2015-11-19 11:50:00,71.96,72.01,71.94,72.0,15349.0,65.7143,65.7599,65.696,65.7508,15349.0
2015-11-19 11:55:00,71.99,72.03,71.96,72.02,17240.0,65.7417,65.7782,65.7143,65.7691,17240.0
2015-11-19 12:00:00,72.01,72.11,72.0,72.09,9581.0,65.7599,65.8513,65.7508,65.833,9581.0
2015-11-19 12:05:00,72.11,72.13,72.08,72.08,13363.0,65.8513,65.8695,65.8239,65.8239,13363.0
2015-11-19 12:10:00,72.1,72.12,72.01,72.01,10744.0,65.8421,65.8604,65.7599,65.7599,10744.0
2015-11-19 12:15:00,72.02,72.03,71.82,71.84,46258.0,65.7691,65.7782,65.5864,65.6047,46258.0
2015-11-19 12:20:00,71.81,71.84,71.76,71.84,49716.0,65.5773,65.6047,65.5316,65.6047,49716.0
2015-11-19 12:25:00,71.84,71.89,71.81,71.83,21451.0,65.6047,65.6504,65.5773,65.5956,21451.0
2015-11-19 12:30:00,71.82,71.85,71.76,71.82,33898.0,65.5864,65.6138,65.5316,65.5864,33898.0
2015-11-19 12:35:00,71.81,71.86,71.78,71.82,12591.0,65.5773,65.623,65.5499,65.5864,12591.0
2015-11-19 12:40:00,71.81,71.91,71.81,71.91,12142.0,65.5773,65.6686,65.5773,65.6686,12142.0
2015-11-19 12:45:00,71.9,71.95,71.85,71.93,61455.0,65.6595,65.7052,65.6138,65.6869,61455.0
2015-11-19 12:50:00,71.92,71.99,71.92,71.96,13200.0,65.6778,65.7417,65.6778,65.7143,13200.0
2015-11-19 12:55:00,71.96,72.02,71.95,71.99,15572.0,65.7143,65.7691,65.7052,65.7417,15572.0
2015-11-19 13:00:00,72.0,72.02,71.98,71.99,10626.0,65.7508,65.7691,65.7325,65.7417,10626.0
2015-11-19 13:05:00,71.99,72.02,71.98,72.0,12181.0,65.7417,65.7691,65.7325,65.7508,12181.0
2015-11-19 13:10:00,72.0,72.11,71.97,72.1,16934.0,65.7508,65.8513,65.7234,65.8421,16934.0
2015-11-19 13:15:00,72.1,72.1,72.02,72.07,17094.0,65.8421,65.8421,65.7691,65.8147,17094.0
2015-11-19 13:20:00,72.09,72.16,72.08,72.16,13185.0,65.833,65.8969,65.8239,65.8969,13185.0
2015-11-19 13:25:00,72.15,72.2,72.13,72.15,15065.0,65.8878,65.9335,65.8695,65.8878,15065.0
2015-11-19 13:30:00,72.14,72.21,72.1,72.19,10282.0,65.8787,65.9426,65.8421,65.9243,10282.0
2015-11-19 13:35:00,72.19,72.2,72.15,72.16,9168.0,65.9243,65.9335,65.8878,65.8969,9168.0
2015-11-19 13:40:00,72.17,72.24,72.16,72.23,11080.0,65.9061,65.97,65.8969,65.9608,11080.0
2015-11-19 13:45:00,72.23,72.27,72.2,72.25,28835.0,65.9608,65.9974,65.9335,65.9791,28835.0
2015-11-19 13:50:00,72.25,72.25,72.16,72.2,62403.0,65.9791,65.9791,65.8969,65.9335,62403.0
2015-11-19 13:55:00,72.2,72.3,72.17,72.3,56511.0,65.9335,66.0248,65.9061,66.0248,56511.0
2015-11-19 14:00:00,72.3,72.32,72.25,72.31,39012.0,66.0248,66.043,65.9791,66.0339,39012.0
2015-11-19 14:05:00,72.32,72.44,72.29,72.4,41537.0,66.043,66.1526,66.0156,66.1161,41537.0
2015-11-19 14:10:00,72.4,72.42,72.35,72.38,82234.0,66.1161,66.1344,66.0704,66.0978,82234.0
2015-11-19 14:15:00,72.39,72.43,72.37,72.38,31224.0,66.107,66.1435,66.0887,66.0978,31224.0
2015-11-19 14:20:00,72.39,72.52,72.37,72.5,55853.0,66.107,66.2257,66.0887,66.2074,55853.0
2015-11-19 14:25:00,72.5,72.57,72.48,72.54,28384.0,66.2074,66.2713,66.1892,66.2439,28384.0
2015-11-19 14:30:00,72.55,72.58,72.46,72.51,33928.0,66.2531,66.2805,66.1709,66.2165,33928.0
2015-11-19 14:35:00,72.5,72.63,72.48,72.61,41266.0,66.2074,66.3261,66.1892,66.3079,41266.0
2015-11-19 14:40:00,72.6,72.69,72.53,72.53,54474.0,66.2987,66.3809,66.2348,66.2348,54474.0
2015-11-19 14:45:00,72.53,72.55,72.5,72.55,14297.0,66.2348,66.2531,66.2074,66.2531,14297.0
2015-11-19 14:50:00,72.54,72.61,72.52,72.53,26299.0,66.2439,66.3079,66.2257,66.2348,26299.0
2015-11-19 14:55:00,72.54,72.57,72.51,72.53,10058.0,66.2439,66.2713,66.2165,66.2348,10058.0
2015-11-19 15:00:00,72.53,72.61,72.52,72.56,28307.0,66.2348,66.3079,66.2257,66.2622,28307.0
2015-11-19 15:05:00,72.56,72.66,72.56,72.63,40409.0,66.2622,66.3535,66.2622,66.3261,40409.0
2015-11-19 15:10:00,72.62,72.63,72.56,72.6,30205.0,66.317,66.3261,66.2622,66.2987,30205.0
2015-11-19 15:15:00,72.6,72.6,72.49,72.5,78262.0,66.2987,66.2987,66.1983,66.2074,78262.0
2015-11-19 15:20:00,72.51,72.54,72.5,72.52,51194.0,66.2165,66.2439,66.2074,66.2257,51194.0
2015-11-19 15:25:00,72.52,72.58,72.52,72.52,45185.0,66.2257,66.2805,66.2257,66.2257,45185.0
2015-11-19 15:30:00,72.52,72.57,72.52,72.54,38582.0,66.2257,66.2713,66.2257,66.2439,38582.0
2015-11-19 15:35:00,72.55,72.56,72.49,72.5,58678.0,66.2531,66.2622,66.1983,66.2074,58678.0
2015-11-19 15:40:00,72.5,72.55,72.49,72.55,50363.0,66.2074,66.2531,66.1983,66.2531,50363.0
2015-11-19 15:45:00,72.55,72.6,72.49,72.58,64101.0,66.2531,66.2987,66.1983,66.2805,64101.0
2015-11-19 15:50:00,72.58,72.66,72.56,72.6,97998.0,66.2805,66.3535,66.2622,66.2987,97998.0
2015-11-19 15:55:00,72.6,72.62,72.55,72.56,108823.0,66.2987,66.317,66.2531,66.2622,108823.0
2015-11-20 09:30:00,72.84,73.04,72.5,72.62,95738.0,66.5179,66.7005,66.2074,66.317,95738.0
2015-11-20 09:35:00,72.66,72.74,72.46,72.61,13746.0,66.3535,66.4266,66.1709,66.3079,13746.0
2015-11-20 09:40:00,72.63,72.67,72.24,72.3,31974.0,66.3261,66.3627,65.97,66.0248,31974.0
2015-11-20 09:45:00,72.29,72.45,72.25,72.42,28206.0,66.0156,66.1618,65.9791,66.1344,28206.0
2015-11-20 09:50:00,72.44,72.47,72.35,72.45,39078.0,66.1526,66.18,66.0704,66.1618,39078.0
2015-11-20 09:55:00,72.46,72.6,72.46,72.55,12211.0,66.1709,66.2987,66.1709,66.2531,12211.0
2015-11-20 10:00:00,72.53,72.53,72.43,72.45,20635.0,66.2348,66.2348,66.1435,66.1618,20635.0
2015-11-20 10:05:00,72.47,72.5,72.45,72.5,7788.0,66.18,66.2074,66.1618,66.2074,7788.0
2015-11-20 10:10:00,72.51,72.62,72.5,72.58,13128.0,66.2165,66.317,66.2074,66.2805,13128.0
2015-11-20 10:15:00,72.56,72.61,72.54,72.55,16545.0,66.2622,66.3079,66.2439,66.2531,16545.0
2015-11-20 10:20:00,72.57,72.6,72.51,72.6,16752.0,66.2713,66.2987,66.2165,66.2987,16752.0
2015-11-20 10:25:00,72.6,72.64,72.59,72.63,12657.0,66.2987,66.3353,66.2896,66.3261,12657.0
2015-11-20 10:30:00,72.62,72.65,72.62,72.64,14190.0,66.317,66.3444,66.317,66.3353,14190.0
2015-11-20 10:35:00,72.64,72.76,72.62,72.67,13822.0,66.3353,66.4448,66.317,66.3627,13822.0
2015-11-20 10:40:00,72.65,72.71,72.62,72.65,14702.0,66.3444,66.3992,66.317,66.3444,14702.0
2015-11-20 10:45:00,72.64,72.69,72.63,72.67,15946.0,66.3353,66.3809,66.3261,66.3627,15946.0
2015-11-20 10:50:00,72.67,72.78,72.65,72.67,18244.0,66.3627,66.4631,66.3444,66.3627,18244.0
2015-11-20 10:55:00,72.66,72.71,72.62,72.69,21709.0,66.3535,66.3992,66.317,66.3809,21709.0
2015-11-20 11:00:00,72.66,72.71,72.62,72.64,17644.0,66.3535,66.3992,66.317,66.3353,17644.0
2015-11-20 11:05:00,72.66,72.71,72.6,72.62,15815.0,66.3535,66.3992,66.2987,66.317,15815.0
2015-11-20 11:10:00,72.6,72.61,72.48,72.48,23747.0,66.2987,66.3079,66.1892,66.1892,23747.0
2015-11-20 11:15:00,72.47,72.55,72.47,72.55,15479.0,66.18,66.2531,66.18,66.2531,15479.0
2015-11-20 11:20:00,72.53,72.53,72.43,72.43,6000.0,66.2348,66.2348,66.1435,66.1435,6000.0
2015-11-20 11:25:00,72.42,72.44,72.3,72.35,23280.0,66.1344,66.1526,66.0248,66.0704,23280.0
2015-11-20 11:30:00,72.36,72.38,72.3,72.33,7197.0,66.0796,66.0978,66.0248,66.0522,7197.0
2015-11-20 11:35:00,72.35,72.4,72.3,72.35,28190.0,66.0704,66.1161,66.0248,66.0704,28190.0
2015-11-20 11:40:00,72.35,72.45,72.35,72.36,11999.0,66.0704,66.1618,66.0704,66.0796,11999.0
2015-11-20 11:45:00,72.37,72.39,72.24,72.26,11371.0,66.0887,66.107,65.97,65.9882,11371.0
2015-11-20 11:50:00,72.26,72.26,72.08,72.13,25740.0,65.9882,65.9882,65.8239,65.8695,25740.0
2015-11-20 11:55:00,72.11,72.26,72.04,72.22,36759.0,65.8513,65.9882,65.7873,65.9517,36759.0
2015-11-20 12:00:00,72.21,72.23,72.11,72.23,13698.0,65.9426,65.9608,65.8513,65.9608,13698.0
2015-11-20 12:05:00,72.22,72.23,72.16,72.23,10634.0,65.9517,65.9608,65.8969,65.9608,10634.0
2015-11-20 12:10:00,72.22,72.23,72.16,72.16,14049.0,65.9517,65.9608,65.8969,65.8969,14049.0
2015-11-20 12:15:00,72.16,72.22,72.16,72.22,12417.0,65.8969,65.9517,65.8969,65.9517,12417.0
2015-11-20 12:20:00,72.23,72.23,72.16,72.2,12875.0,65.9608,65.9608,65.8969,65.9335,12875.0
2015-11-20 12:25:00,72.21,72.24,72.16,72.16,17006.0,65.9426,65.97,65.8969,65.8969,17006.0
2015-11-20 12:30:00,72.16,72.24,72.14,72.22,7670.0,65.8969,65.97,65.8787,65.9517,7670.0
2015-11-20 12:35:00,72.22,72.24,72.13,72.13,11969.0,65.9517,65.97,65.8695,65.8695,11969.0
2015-11-20 12:40:00,72.13,72.18,72.12,72.16,11132.0,65.8695,65.9152,65.8604,65.8969,11132.0
2015-11-20 12:45:00,72.17,72.19,72.11,72.15,18033.0,65.9061,65.9243,65.8513,65.8878,18033.0
2015-11-20 12:50:00,72.17,72.19,72.14,72.16,12840.0,65.9061,65.9243,65.8787,65.8969,12840.0
2015-11-20 12:55:00,72.17,72.2,72.14,72.15,12318.0,65.9061,65.9335,65.8787,65.8878,12318.0
2015-11-20 13:00:00,72.16,72.22,72.14,72.17,13170.0,65.8969,65.9517,65.8787,65.9061,13170.0
2015-11-20 13:05:00,72.17,72.2,72.14,72.15,10400.0,65.9061,65.9335,65.8787,65.8878,10400.0
2015-11-20 13:10:00,72.16,72.18,72.11,72.13,15558.0,65.8969,65.9152,65.8513,65.8695,15558.0
2015-11-20 13:15:00,72.12,72.13,72.09,72.12,9982.0,65.8604,65.8695,65.833,65.8604,9982.0
2015-11-20 13:20:00,72.14,72.14,72.03,72.09,22442.0,65.8787,65.8787,65.7782,65.833,22442.0
2015-11-20 13:25:00,72.09,72.1,72.04,72.05,7786.0,65.833,65.8421,65.7873,65.7965,7786.0
2015-11-20 13:30:00,72.04,72.06,72.01,72.03,12647.0,65.7873,65.8056,65.7599,65.7782,12647.0
2015-11-20 13:35:00,72.01,72.01,71.9,71.9,15603.0,65.7599,65.7599,65.6595,65.6595,15603.0
2015-11-20 13:40:00,71.92,71.99,71.9,71.94,26236.0,65.6778,65.7417,65.6595,65.696,26236.0
2015-11-20 13:45:00,71.94,72.02,71.94,71.96,32327.0,65.696,65.7691,65.696,65.7143,32327.0
2015-11-20 13:50:00,71.95,72.04,71.94,72.01,15311.0,65.7052,65.7873,65.696,65.7599,15311.0
2015-11-20 13:55:00,72.01,72.02,72.0,72.01,7600.0,65.7599,65.7691,65.7508,65.7599,7600.0
2015-11-20 14:00:00,72.01,72.09,72.01,72.07,8258.0,65.7599,65.833,65.7599,65.8147,8258.0
2015-11-20 14:05:00,72.07,72.23,72.07,72.2,10261.0,65.8147,65.9608,65.8147,65.9335,10261.0
2015-11-20 14:10:00,72.18,72.29,72.18,72.22,10593.0,65.9152,66.0156,65.9152,65.9517,10593.0
2015-11-20 14:15:00,72.22,72.26,72.2,72.26,9089.0,65.9517,65.9882,65.9335,65.9882,9089.0
2015-11-20 14:20:00,72.27,72.29,72.21,72.26,21453.0,65.9974,66.0156,65.9426,65.9882,21453.0
2015-11-20 14:25:00,72.26,72.3,72.25,72.28,17517.0,65.9882,66.0248,65.9791,66.0065,17517.0
2015-11-20 14:30:00,72.27,72.27,72.15,72.15,11716.0,65.9974,65.9974,65.8878,65.8878,11716.0
2015-11-20 14:35:00,72.15,72.3,72.1,72.27,39821.0,65.8878,66.0248,65.8421,65.9974,39821.0
2015-11-20 14:40:00,72.27,72.32,72.2,72.2,41648.0,65.9974,66.043,65.9335,65.9335,41648.0
2015-11-20 14:45:00,72.2,72.24,72.16,72.21,17574.0,65.9335,65.97,65.8969,65.9426,17574.0
2015-11-20 14:50:00,72.21,72.27,72.2,72.25,15437.0,65.9426,65.9974,65.9335,65.9791,15437.0
2015-11-20 14:55:00,72.25,72.26,72.04,72.05,19947.0,65.9791,65.9882,65.7873,65.7965,19947.0
2015-11-20 15:00:00,72.03,72.16,72.03,72.13,63541.0,65.7782,65.8969,65.7782,65.8695,63541.0
2015-11-20 15:05:00,72.13,72.23,72.1,72.22,32355.0,65.8695,65.9608,65.8421,65.9517,32355.0
2015-11-20 15:10:00,72.21,72.28,72.17,72.25,27400.0,65.9426,66.0065,65.9061,65.9791,27400.0
2015-11-20 15:15:00,72.25,72.3,72.23,72.29,25528.0,65.9791,66.0248,65.9608,66.0156,25528.0
2015-11-20 15:20:00,72.3,72.39,72.24,72.38,37859.0,66.0248,66.107,65.97,66.0978,37859.0
2015-11-20 15:25:00,72.37,72.44,72.34,72.44,17977.0,66.0887,66.1526,66.0613,66.1526,17977.0
2015-11-20 15:30:00,72.44,72.54,72.38,72.43,47226.0,66.1526,66.2439,66.0978,66.1435,47226.0
2015-11-20 15:35:00,72.4,72.46,72.34,72.43,57567.0,66.1161,66.1709,66.0613,66.1435,57567.0
2015-11-20 15:40:00,72.42,72.46,72.28,72.3,78969.0,66.1344,66.1709,66.0065,66.0248,78969.0
2015-11-20 15:45:00,72.29,72.44,72.27,72.39,90790.0,66.0156,66.1526,65.9974,66.107,90790.0
2015-11-20 15:50:00,72.39,72.42,72.28,72.28,117390.0,66.107,66.1344,66.0065,66.0065,117390.0
2015-11-20 15:55:00,72.28,72.32,72.24,72.32,140130.0,66.0065,66.043,65.97,66.043,140130.0
2015-11-23 09:30:00,72.31,72.47,72.21,72.42,26629.0,66.0339,66.18,65.9426,66.1344,26629.0
2015-11-23 09:35:00,72.39,72.57,72.34,72.57,16451.0,66.107,66.2713,66.0613,66.2713,16451.0
2015-11-23 09:40:00,72.58,72.73,72.5,72.69,21849.0,66.2805,66.4175,66.2074,66.3809,21849.0
2015-11-23 09:45:00,72.7,72.84,72.7,72.79,38386.0,66.3901,66.5179,66.3901,66.4722,38386.0
2015-11-23 09:50:00,72.8,72.81,72.65,72.71,34824.0,66.4814,66.4905,66.3444,66.3992,34824.0
2015-11-23 09:55:00,72.65,72.7,72.6,72.66,25824.0,66.3444,66.3901,66.2987,66.3535,25824.0
2015-11-23 10:00:00,72.7,72.83,72.67,72.74,13675.0,66.3901,66.5088,66.3627,66.4266,13675.0
2015-11-23 10:05:00,72.74,72.78,72.7,72.75,23731.0,66.4266,66.4631,66.3901,66.4357,23731.0
2015-11-23 10:10:00,72.77,72.8,72.7,72.7,15508.0,66.454,66.4814,66.3901,66.3901,15508.0
2015-11-23 10:15:00,72.72,72.79,72.63,72.71,40098.0,66.4083,66.4722,66.3261,66.3992,40098.0
2015-11-23 10:20:00,72.69,72.73,72.66,72.7,25549.0,66.3809,66.4175,66.3535,66.3901,25549.0
2015-11-23 10:25:00,72.71,72.71,72.6,72.64,31015.0,66.3992,66.3992,66.2987,66.3353,31015.0
2015-11-23 10:30:00,72.65,72.65,72.57,72.64,55042.0,66.3444,66.3444,66.2713,66.3353,55042.0
2015-11-23 10:35:00,72.64,72.75,72.6,72.7,23176.0,66.3353,66.4357,66.2987,66.3901,23176.0
2015-11-23 10:40:00,72.69,72.74,72.63,72.65,26456.0,66.3809,66.4266,66.3261,66.3444,26456.0
2015-11-23 10:45:00,72.66,72.75,72.64,72.74,35021.0,66.3535,66.4357,66.3353,66.4266,35021.0
2015-11-23 10:50:00,72.75,72.77,72.67,72.71,20220.0,66.4357,66.454,66.3627,66.3992,20220.0
2015-11-23 10:55:00,72.72,72.73,72.7,72.72,19203.0,66.4083,66.4175,66.3901,66.4083,19203.0
2015-11-23 11:00:00,72.72,72.78,72.68,72.7,18997.0,66.4083,66.4631,66.3718,66.3901,18997.0
2015-11-23 11:05:00,72.7,72.75,72.68,72.74,18900.0,66.3901,66.4357,66.3718,66.4266,18900.0
2015-11-23 11:10:00,72.75,72.77,72.69,72.72,18250.0,66.4357,66.454,66.3809,66.4083,18250.0
2015-11-23 11:15:00,72.72,72.77,72.71,72.75,11570.0,66.4083,66.454,66.3992,66.4357,11570.0
2015-11-23 11:20:00,72.76,72.81,72.72,72.75,19650.0,66.4448,66.4905,66.4083,66.4357,19650.0
2015-11-23 11:25:00,72.75,72.91,72.74,72.9,26349.0,66.4357,66.5818,66.4266,66.5727,26349.0
2015-11-23 11:30:00,72.91,72.97,72.89,72.91,16100.0,66.5818,66.6366,66.5636,66.5818,16100.0
2015-11-23 11:35:00,72.92,72.95,72.85,72.85,19017.0,66.591,66.6184,66.527,66.527,19017.0
2015-11-23 11:40:00,72.88,72.96,72.84,72.94,30142.0,66.5544,66.6275,66.5179,66.6092,30142.0
2015-11-23 11:45:00,72.94,72.97,72.82,72.82,9342.0,66.6092,66.6366,66.4996,66.4996,9342.0
2015-11-23 11:50:00,72.84,72.9,72.82,72.9,9200.0,66.5179,66.5727,66.4996,66.5727,9200.0
2015-11-23 11:55:00,72.9,72.92,72.84,72.89,15056.0,66.5727,66.591,66.5179,66.5636,15056.0
2015-11-23 12:00:00,72.87,72.91,72.86,72.91,15467.0,66.5453,66.5818,66.5362,66.5818,15467.0
2015-11-23 12:05:00,72.91,72.92,72.88,72.9,14605.0,66.5818,66.591,66.5544,66.5727,14605.0
2015-11-23 12:10:00,72.9,72.96,72.9,72.94,13360.0,66.5727,66.6275,66.5727,66.6092,13360.0
2015-11-23 12:15:00,72.95,72.96,72.91,72.95,20510.0,66.6184,66.6275,66.5818,66.6184,20510.0
2015-11-23 12:20:00,72.95,73.03,72.93,72.97,22144.0,66.6184,66.6914,66.6001,66.6366,22144.0
2015-11-23 12:25:00,72.97,73.04,72.94,73.04,19415.0,66.6366,66.7005,66.6092,66.7005,19415.0
2015-11-23 12:30:00,73.04,73.04,72.92,72.92,8400.0,66.7005,66.7005,66.591,66.591,8400.0
2015-11-23 12:35:00,72.93,72.96,72.91,72.94,9200.0,66.6001,66.6275,66.5818,66.6092,9200.0
2015-11-23 12:40:00,72.95,73.0,72.95,72.98,8352.0,66.6184,66.664,66.6184,66.6458,8352.0
2015-11-23 12:45:00,72.98,73.05,72.96,73.03,19180.0,66.6458,66.7097,66.6275,66.6914,19180.0
2015-11-23 12:50:00,73.05,73.08,73.02,73.06,5169.0,66.7097,66.7371,66.6823,66.7188,5169.0
2015-11-23 12:55:00,73.09,73.1,72.92,72.94,7721.0,66.7462,66.7553,66.591,66.6092,7721.0
2015-11-23 13:00:00,72.94,73.0,72.92,72.97,12940.0,66.6092,66.664,66.591,66.6366,12940.0
2015-11-23 13:05:00,72.96,72.98,72.9,72.98,13810.0,66.6275,66.6458,66.5727,66.6458,13810.0
2015-11-23 13:10:00,72.98,73.01,72.86,72.89,29491.0,66.6458,66.6731,66.5362,66.5636,29491.0
2015-11-23 13:15:00,72.87,72.91,72.81,72.84,7938.0,66.5453,66.5818,66.4905,66.5179,7938.0
2015-11-23 13:20:00,72.85,72.85,72.76,72.76,13083.0,66.527,66.527,66.4448,66.4448,13083.0
2015-11-23 13:25:00,72.77,72.78,72.75,72.75,7900.0,66.454,66.4631,66.4357,66.4357,7900.0
2015-11-23 13:30:00,72.74,72.75,72.68,72.71,14790.0,66.4266,66.4357,66.3718,66.3992,14790.0
2015-11-23 13:35:00,72.71,72.77,72.7,72.75,12872.0,66.3992,66.454,66.3901,66.4357,12872.0
2015-11-23 13:40:00,72.75,72.77,72.73,72.75,14553.0,66.4357,66.454,66.4175,66.4357,14553.0
2015-11-23 13:45:00,72.75,72.76,72.67,72.69,14028.0,66.4357,66.4448,66.3627,66.3809,14028.0
2015-11-23 13:50:00,72.68,72.68,72.59,72.63,23901.0,66.3718,66.3718,66.2896,66.3261,23901.0
2015-11-23 13:55:00,72.65,72.68,72.55,72.58,24197.0,66.3444,66.3718,66.2531,66.2805,24197.0
2015-11-23 14:00:00,72.58,72.58,72.41,72.41,31668.0,66.2805,66.2805,66.1252,66.1252,31668.0
2015-11-23 14:05:00,72.44,72.47,72.36,72.39,31517.0,66.1526,66.18,66.0796,66.107,31517.0
2015-11-23 14:10:00,72.38,72.44,72.31,72.41,18074.0,66.0978,66.1526,66.0339,66.1252,18074.0
2015-11-23 14:15:00,72.39,72.45,72.32,72.41,43776.0,66.107,66.1618,66.043,66.1252,43776.0
2015-11-23 14:20:00,72.4,72.43,72.3,72.32,37004.0,66.1161,66.1435,66.0248,66.043,37004.0
2015-11-23 14:25:00,72.32,72.36,72.3,72.32,10064.0,66.043,66.0796,66.0248,66.043,10064.0
2015-11-23 14:30:00,72.3,72.36,72.2,72.24,49450.0,66.0248,66.0796,65.9335,65.97,49450.0
2015-11-23 14:35:00,72.22,72.27,72.2,72.22,11390.0,65.9517,65.9974,65.9335,65.9517,11390.0
2015-11-23 14:40:00,72.22,72.26,72.21,72.22,12195.0,65.9517,65.9882,65.9426,65.9517,12195.0
2015-11-23 14:45:00,72.22,72.27,72.21,72.24,12972.0,65.9517,65.9974,65.9426,65.97,12972.0
2015-11-23 14:50:00,72.25,72.25,72.21,72.24,95816.0,65.9791,65.9791,65.9426,65.97,95816.0
2015-11-23 14:55:00,72.24,72.26,72.23,72.25,40267.0,65.97,65.9882,65.9608,65.9791,40267.0
2015-11-23 15:00:00,72.23,72.26,72.21,72.25,20022.0,65.9608,65.9882,65.9426,65.9791,20022.0
2015-11-23 15:05:00,72.25,72.29,72.23,72.27,16201.0,65.9791,66.0156,65.9608,65.9974,16201.0
2015-11-23 15:10:00,72.28,72.38,72.28,72.36,20301.0,66.0065,66.0978,66.0065,66.0796,20301.0
2015-11-23 15:15:00,72.37,72.46,72.37,72.45,15500.0,66.0887,66.1709,66.0887,66.1618,15500.0
2015-11-23 15:20:00,72.46,72.5,72.46,72.49,11416.0,66.1709,66.2074,66.1709,66.1983,11416.0
2015-11-23 15:25:00,72.5,72.5,72.44,72.48,11235.0,66.2074,66.2074,66.1526,66.1892,11235.0
2015-11-23 15:30:00,72.48,72.49,72.44,72.46,16936.0,66.1892,66.1983,66.1526,66.1709,16936.0
2015-11-23 15:35:00,72.44,72.45,72.4,72.41,12285.0,66.1526,66.1618,66.1161,66.1252,12285.0
2015-11-23 15:40:00,72.41,72.42,72.39,72.39,18464.0,66.1252,66.1344,66.107,66.107,18464.0
2015-11-23 15:45:00,72.39,72.42,72.38,72.42,22760.0,66.107,66.1344,66.0978,66.1344,22760.0
2015-11-23 15:50:00,72.42,72.42,72.35,72.37,81339.0,66.1344,66.1344,66.0704,66.0887,81339.0
2015-11-23 15:55:00,72.36,72.4,72.31,72.4,161283.0,66.0796,66.1161,66.0339,66.1161,161283.0
2015-11-24 09:30:00,70.94,71.68,70.94,71.31,83451.0,64.7828,65.4586,64.7828,65.1207,83451.0
2015-11-24 09:35:00,71.25,71.33,71.16,71.25,71543.0,65.0659,65.139,64.9837,65.0659,71543.0
2015-11-24 09:40:00,71.27,71.68,71.24,71.54,28691.0,65.0842,65.4586,65.0568,65.3307,28691.0
2015-11-24 09:45:00,71.53,71.64,71.41,71.47,20292.0,65.3216,65.4221,65.212,65.2668,20292.0
2015-11-24 09:50:00,71.42,71.57,71.42,71.52,27823.0,65.2212,65.3581,65.2212,65.3125,27823.0
2015-11-24 09:55:00,71.53,71.62,71.32,71.39,47503.0,65.3216,65.4038,65.1298,65.1938,47503.0
2015-11-24 10:00:00,71.37,71.39,71.16,71.24,30039.0,65.1755,65.1938,64.9837,65.0568,30039.0
2015-11-24 10:05:00,71.2,71.24,71.08,71.08,223690.0,65.0202,65.0568,64.9107,64.9107,223690.0
2015-11-24 10:10:00,71.07,71.13,70.84,71.08,68334.0,64.9015,64.9563,64.6915,64.9107,68334.0
2015-11-24 10:15:00,71.08,71.14,70.95,71.12,56898.0,64.9107,64.9655,64.7919,64.9472,56898.0
2015-11-24 10:20:00,71.12,71.24,70.94,71.01,120147.0,64.9472,65.0568,64.7828,64.8467,120147.0
2015-11-24 10:25:00,71.0,71.02,70.89,70.9,32768.0,64.8376,64.8559,64.7372,64.7463,32768.0
2015-11-24 10:30:00,70.88,70.91,70.66,70.66,49462.0,64.728,64.7554,64.5271,64.5271,49462.0
2015-11-24 10:35:00,70.65,70.65,70.44,70.47,78722.0,64.518,64.518,64.3262,64.3536,78722.0
2015-11-24 10:40:00,70.48,70.51,70.38,70.42,46965.0,64.3627,64.3901,64.2714,64.3079,46965.0
2015-11-24 10:45:00,70.42,70.46,70.26,70.27,114973.0,64.3079,64.3445,64.1618,64.171,114973.0
2015-11-24 10:50:00,70.27,70.4,70.2,70.32,75926.0,64.171,64.2897,64.107,64.2166,75926.0
2015-11-24 10:55:00,70.3,70.42,70.16,70.16,72590.0,64.1984,64.3079,64.0705,64.0705,72590.0
2015-11-24 11:00:00,70.19,70.21,70.04,70.11,116940.0,64.0979,64.1162,63.9609,64.0249,116940.0
2015-11-24 11:05:00,70.12,70.28,70.07,70.23,50923.0,64.034,64.1801,63.9883,64.1344,50923.0
2015-11-24 11:10:00,70.25,70.25,70.08,70.1,28356.0,64.1527,64.1527,63.9975,64.0157,28356.0
2015-11-24 11:15:00,70.1,70.12,69.97,69.99,119980.0,64.0157,64.034,63.897,63.9153,119980.0
2015-11-24 11:20:00,70.0,70.19,69.93,70.13,69239.0,63.9244,64.0979,63.8605,64.0431,69239.0
2015-11-24 11:25:00,70.14,70.23,70.12,70.2,49542.0,64.0522,64.1344,64.034,64.107,49542.0
2015-11-24 11:30:00,70.22,70.35,70.21,70.35,88058.0,64.1253,64.244,64.1162,64.244,88058.0
2015-11-24 11:35:00,70.34,70.37,70.28,70.33,25598.0,64.2349,64.2623,64.1801,64.2258,25598.0
2015-11-24 11:40:00,70.31,70.39,70.29,70.29,45284.0,64.2075,64.2806,64.1892,64.1892,45284.0
2015-11-24 11:45:00,70.29,70.38,70.17,70.21,103068.0,64.1892,64.2714,64.0796,64.1162,103068.0
2015-11-24 11:50:00,70.2,70.46,70.2,70.38,22421.0,64.107,64.3445,64.107,64.2714,22421.0
2015-11-24 11:55:00,70.39,70.5,70.38,70.5,91674.0,64.2806,64.381,64.2714,64.381,91674.0
2015-11-24 12:00:00,70.51,70.74,70.51,70.7,16203.0,64.3901,64.6002,64.3901,64.5636,16203.0
2015-11-24 12:05:00,70.71,70.73,70.67,70.68,12138.0,64.5728,64.591,64.5362,64.5454,12138.0
2015-11-24 12:10:00,70.68,70.76,70.68,70.71,26365.0,64.5454,64.6184,64.5454,64.5728,26365.0
2015-11-24 12:15:00,70.71,70.78,70.71,70.75,18845.0,64.5728,64.6367,64.5728,64.6093,18845.0
2015-11-24 12:20:00,70.77,70.8,70.71,70.79,31003.0,64.6276,64.655,64.5728,64.6458,31003.0
2015-11-24 12:25:00,70.79,70.86,70.79,70.86,23251.0,64.6458,64.7098,64.6458,64.7098,23251.0
2015-11-24 12:30:00,70.84,70.89,70.82,70.88,12821.0,64.6915,64.7372,64.6732,64.728,12821.0
2015-11-24 12:35:00,70.86,70.9,70.86,70.86,16594.0,64.7098,64.7463,64.7098,64.7098,16594.0
2015-11-24 12:40:00,70.88,70.94,70.87,70.91,22887.0,64.728,64.7828,64.7189,64.7554,22887.0
2015-11-24 12:45:00,70.91,70.92,70.81,70.83,12553.0,64.7554,64.7645,64.6641,64.6824,12553.0
2015-11-24 12:50:00,70.83,70.89,70.83,70.85,70105.0,64.6824,64.7372,64.6824,64.7006,70105.0
2015-11-24 12:55:00,70.86,70.89,70.85,70.85,17110.0,64.7098,64.7372,64.7006,64.7006,17110.0
2015-11-24 13:00:00,70.86,71.07,70.86,71.06,20286.0,64.7098,64.9015,64.7098,64.8924,20286.0
2015-11-24 13:05:00,71.06,71.14,71.03,71.12,25849.0,64.8924,64.9655,64.865,64.9472,25849.0
2015-11-24 13:10:00,71.11,71.16,71.09,71.16,17718.0,64.9381,64.9837,64.9198,64.9837,17718.0
2015-11-24 13:15:00,71.16,71.18,71.12,71.14,12093.0,64.9837,65.002,64.9472,64.9655,12093.0
2015-11-24 13:20:00,71.14,71.23,71.14,71.2,13120.0,64.9655,65.0476,64.9655,65.0202,13120.0
2015-11-24 13:25:00,71.2,71.23,71.18,71.19,19702.0,65.0202,65.0476,65.002,65.0111,19702.0
2015-11-24 13:30:00,71.18,71.2,71.13,71.13,15157.0,65.002,65.0202,64.9563,64.9563,15157.0
2015-11-24 13:35:00,71.14,71.22,71.13,71.17,68892.0,64.9655,65.0385,64.9563,64.9929,68892.0
2015-11-24 13:40:00,71.17,71.22,71.12,71.17,157593.0,64.9929,65.0385,64.9472,64.9929,157593.0
2015-11-24 13:45:00,71.14,71.17,71.1,71.13,8764.0,64.9655,64.9929,64.9289,64.9563,8764.0
2015-11-24 13:50:00,71.13,71.23,71.13,71.17,21662.0,64.9563,65.0476,64.9563,64.9929,21662.0
2015-11-24 13:55:00,71.18,71.23,71.17,71.18,96807.0,65.002,65.0476,64.9929,65.002,96807.0
2015-11-24 14:00:00,71.18,71.19,71.16,71.19,20644.0,65.002,65.0111,64.9837,65.0111,20644.0
2015-11-24 14:05:00,71.18,71.19,71.09,71.1,22372.0,65.002,65.0111,64.9198,64.9289,22372.0
2015-11-24 14:10:00,71.09,71.12,71.01,71.02,16505.0,64.9198,64.9472,64.8467,64.8559,16505.0
2015-11-24 14:15:00,71.0,71.04,70.95,71.04,27073.0,64.8376,64.8741,64.7919,64.8741,27073.0
2015-11-24 14:20:00,71.04,71.11,71.04,71.05,17981.0,64.8741,64.9381,64.8741,64.8833,17981.0
2015-11-24 14:25:00,71.04,71.13,71.0,71.04,15252.0,64.8741,64.9563,64.8376,64.8741,15252.0
2015-11-24 14:30:00,71.04,71.15,71.04,71.13,20299.0,64.8741,64.9746,64.8741,64.9563,20299.0
2015-11-24 14:35:00,71.11,71.21,71.11,71.17,19083.0,64.9381,65.0294,64.9381,64.9929,19083.0
2015-11-24 14:40:00,71.18,71.22,71.14,71.16,14694.0,65.002,65.0385,64.9655,64.9837,14694.0
2015-11-24 14:45:00,71.16,71.19,71.14,71.14,10347.0,64.9837,65.0111,64.9655,64.9655,10347.0
2015-11-24 14:50:00,71.14,71.24,71.14,71.23,19453.0,64.9655,65.0568,64.9655,65.0476,19453.0
2015-11-24 14:55:00,71.22,71.24,71.15,71.17,24571.0,65.0385,65.0568,64.9746,64.9929,24571.0
2015-11-24 15:00:00,71.19,71.21,71.13,71.2,30206.0,65.0111,65.0294,64.9563,65.0202,30206.0
2015-11-24 15:05:00,71.2,71.21,71.14,71.17,28172.0,65.0202,65.0294,64.9655,64.9929,28172.0
2015-11-24 15:10:00,71.19,71.19,71.14,71.15,34626.0,65.0111,65.0111,64.9655,64.9746,34626.0
2015-11-24 15:15:00,71.14,71.15,71.04,71.04,44520.0,64.9655,64.9746,64.8741,64.8741,44520.0
2015-11-24 15:20:00,71.03,71.03,70.93,70.93,34536.0,64.865,64.865,64.7737,64.7737,34536.0
2015-11-24 15:25:00,70.93,70.99,70.92,70.98,85679.0,64.7737,64.8285,64.7645,64.8193,85679.0
2015-11-24 15:30:00,70.97,70.99,70.93,70.95,55942.0,64.8102,64.8285,64.7737,64.7919,55942.0
2015-11-24 15:35:00,70.94,70.96,70.84,70.85,55494.0,64.7828,64.8011,64.6915,64.7006,55494.0
2015-11-24 15:40:00,70.86,70.96,70.85,70.95,51178.0,64.7098,64.8011,64.7006,64.7919,51178.0
2015-11-24 15:45:00,70.95,71.01,70.94,70.96,55473.0,64.7919,64.8467,64.7828,64.8011,55473.0
2015-11-24 15:50:00,70.95,70.97,70.92,70.95,77447.0,64.7919,64.8102,64.7645,64.7919,77447.0
2015-11-24 15:55:00,70.94,71.01,70.91,70.98,115980.0,64.7828,64.8467,64.7554,64.8193,115980.0
2015-11-25 09:30:00,71.25,71.31,71.05,71.31,17342.0,65.0659,65.1207,64.8833,65.1207,17342.0
2015-11-25 09:35:00,71.36,71.36,71.15,71.15,4330.0,65.1664,65.1664,64.9746,64.9746,4330.0
2015-11-25 09:40:00,71.12,71.25,71.07,71.19,15324.0,64.9472,65.0659,64.9015,65.0111,15324.0
2015-11-25 09:45:00,71.18,71.37,71.16,71.35,17052.0,65.002,65.1755,64.9837,65.1572,17052.0
2015-11-25 09:50:00,71.35,71.51,71.34,71.45,67885.0,65.1572,65.3033,65.1481,65.2485,67885.0
2015-11-25 09:55:00,71.44,71.59,71.42,71.56,23728.0,65.2394,65.3764,65.2212,65.349,23728.0
2015-11-25 10:00:00,71.56,71.6,71.44,71.48,27037.0,65.349,65.3855,65.2394,65.2759,27037.0
2015-11-25 10:05:00,71.52,71.58,71.44,71.47,26808.0,65.3125,65.3673,65.2394,65.2668,26808.0
2015-11-25 10:10:00,71.45,71.5,71.43,71.44,9700.0,65.2485,65.2942,65.2303,65.2394,9700.0
2015-11-25 10:15:00,71.45,71.55,71.4,71.53,17010.0,65.2485,65.3399,65.2029,65.3216,17010.0
2015-11-25 10:20:00,71.55,71.55,71.47,71.51,30818.0,65.3399,65.3399,65.2668,65.3033,30818.0
2015-11-25 10:25:00,71.5,71.55,71.49,71.51,14403.0,65.2942,65.3399,65.2851,65.3033,14403.0
2015-11-25 10:30:00,71.52,71.55,71.49,71.54,19884.0,65.3125,65.3399,65.2851,65.3307,19884.0
2015-11-25 10:35:00,71.55,71.64,71.5,71.61,29740.0,65.3399,65.4221,65.2942,65.3947,29740.0
2015-11-25 10:40:00,71.61,71.68,71.59,71.63,50890.0,65.3947,65.4586,65.3764,65.4129,50890.0
2015-11-25 10:45:00,71.64,71.64,71.59,71.63,12520.0,65.4221,65.4221,65.3764,65.4129,12520.0
2015-11-25 10:50:00,71.64,71.68,71.6,71.67,13120.0,65.4221,65.4586,65.3855,65.4495,13120.0
2015-11-25 10:55:00,71.68,71.74,71.68,71.72,12010.0,65.4586,65.5134,65.4586,65.4951,12010.0
2015-11-25 11:00:00,71.72,71.74,71.68,71.69,5000.0,65.4951,65.5134,65.4586,65.4677,5000.0
2015-11-25 11:05:00,71.68,71.72,71.67,71.68,14255.0,65.4586,65.4951,65.4495,65.4586,14255.0
2015-11-25 11:10:00,71.67,71.68,71.59,71.63,33416.0,65.4495,65.4586,65.3764,65.4129,33416.0
2015-11-25 11:15:00,71.63,71.72,71.62,71.69,22485.0,65.4129,65.4951,65.4038,65.4677,22485.0
2015-11-25 11:20:00,71.69,71.73,71.68,71.69,7700.0,65.4677,65.5042,65.4586,65.4677,7700.0
2015-11-25 11:25:00,71.69,71.72,71.68,71.69,12349.0,65.4677,65.4951,65.4586,65.4677,12349.0
2015-11-25 11:30:00,71.69,71.72,71.67,71.69,14453.0,65.4677,65.4951,65.4495,65.4677,14453.0
2015-11-25 11:35:00,71.69,71.77,71.64,71.72,11392.0,65.4677,65.5408,65.4221,65.4951,11392.0
2015-11-25 11:40:00,71.73,71.76,71.68,71.76,7006.0,65.5042,65.5316,65.4586,65.5316,7006.0
2015-11-25 11:45:00,71.74,71.78,71.71,71.76,8417.0,65.5134,65.5499,65.486,65.5316,8417.0
2015-11-25 11:50:00,71.76,71.76,71.72,71.75,4640.0,65.5316,65.5316,65.4951,65.5225,4640.0
2015-11-25 11:55:00,71.74,71.75,71.72,71.75,12923.0,65.5134,65.5225,65.4951,65.5225,12923.0
2015-11-25 12:00:00,71.75,71.75,71.69,71.72,8969.0,65.5225,65.5225,65.4677,65.4951,8969.0
2015-11-25 12:05:00,71.72,71.75,71.71,71.73,11766.0,65.4951,65.5225,65.486,65.5042,11766.0
2015-11-25 12:10:00,71.74,71.77,71.73,71.77,4700.0,65.5134,65.5408,65.5042,65.5408,4700.0
2015-11-25 12:15:00,71.77,71.9,71.77,71.9,8925.0,65.5408,65.6595,65.5408,65.6595,8925.0
2015-11-25 12:20:00,71.9,71.95,71.89,71.9,14974.0,65.6595,65.7052,65.6504,65.6595,14974.0
2015-11-25 12:25:00,71.91,71.99,71.9,71.92,19568.0,65.6686,65.7417,65.6595,65.6778,19568.0
2015-11-25 12:30:00,71.91,72.0,71.9,71.99,18771.0,65.6686,65.7508,65.6595,65.7417,18771.0
2015-11-25 12:35:00,72.0,72.08,71.96,71.98,49398.0,65.7508,65.8239,65.7143,65.7325,49398.0
2015-11-25 12:40:00,71.98,71.98,71.93,71.93,4696.0,65.7325,65.7325,65.6869,65.6869,4696.0
2015-11-25 12:45:00,71.95,72.0,71.91,71.99,3800.0,65.7052,65.7508,65.6686,65.7417,3800.0
2015-11-25 12:50:00,71.99,71.99,71.96,71.97,6444.0,65.7417,65.7417,65.7143,65.7234,6444.0
2015-11-25 12:55:00,71.97,72.06,71.95,71.96,10421.0,65.7234,65.8056,65.7052,65.7143,10421.0
2015-11-25 13:00:00,71.97,72.0,71.96,72.0,4760.0,65.7234,65.7508,65.7143,65.7508,4760.0
2015-11-25 13:05:00,72.0,72.0,71.9,71.9,4245.0,65.7508,65.7508,65.6595,65.6595,4245.0
2015-11-25 13:10:00,71.93,71.93,71.85,71.88,9689.0,65.6869,65.6869,65.6138,65.6412,9689.0
2015-11-25 13:15:00,71.88,71.9,71.81,71.81,5242.0,65.6412,65.6595,65.5773,65.5773,5242.0
2015-11-25 13:20:00,71.81,71.9,71.81,71.89,21642.0,65.5773,65.6595,65.5773,65.6504,21642.0
2015-11-25 13:25:00,71.9,71.94,71.76,71.76,7691.0,65.6595,65.696,65.5316,65.5316,7691.0
2015-11-25 13:30:00,71.77,71.87,71.76,71.83,5602.0,65.5408,65.6321,65.5316,65.5956,5602.0
2015-11-25 13:35:00,71.84,71.85,71.79,71.79,5837.0,65.6047,65.6138,65.559,65.559,5837.0
2015-11-25 13:40:00,71.79,71.8,71.74,71.78,13090.0,65.559,65.5682,65.5134,65.5499,13090.0
2015-11-25 13:45:00,71.78,71.82,71.75,71.8,4005.0,65.5499,65.5864,65.5225,65.5682,4005.0
2015-11-25 13:50:00,71.81,71.89,71.79,71.87,12074.0,65.5773,65.6504,65.559,65.6321,12074.0
2015-11-25 13:55:00,71.86,71.88,71.84,71.86,4724.0,65.623,65.6412,65.6047,65.623,4724.0
2015-11-25 14:00:00,71.85,71.86,71.84,71.84,7786.0,65.6138,65.623,65.6047,65.6047,7786.0
2015-11-25 14:05:00,71.85,71.87,71.82,71.82,7906.0,65.6138,65.6321,65.5864,65.5864,7906.0
2015-11-25 14:10:00,71.83,71.86,71.82,71.85,20019.0,65.5956,65.623,65.5864,65.6138,20019.0
2015-11-25 14:15:00,71.84,71.9,71.83,71.88,5715.0,65.6047,65.6595,65.5956,65.6412,5715.0
2015-11-25 14:20:00,71.87,71.91,71.86,71.9,5267.0,65.6321,65.6686,65.623,65.6595,5267.0
2015-11-25 14:25:00,71.88,71.94,71.88,71.92,6701.0,65.6412,65.696,65.6412,65.6778,6701.0
2015-11-25 14:30:00,71.91,71.92,71.88,71.9,5482.0,65.6686,65.6778,65.6412,65.6595,5482.0
2015-11-25 14:35:00,71.91,72.0,71.91,71.96,16642.0,65.6686,65.7508,65.6686,65.7143,16642.0
2015-11-25 14:40:00,71.94,71.96,71.91,71.93,13297.0,65.696,65.7143,65.6686,65.6869,13297.0
2015-11-25 14:45:00,71.92,71.93,71.86,71.93,8185.0,65.6778,65.6869,65.623,65.6869,8185.0
2015-11-25 14:50:00,71.92,71.92,71.87,71.87,9397.0,65.6778,65.6778,65.6321,65.6321,9397.0
2015-11-25 14:55:00,71.88,71.89,71.85,71.89,14186.0,65.6412,65.6504,65.6138,65.6504,14186.0
2015-11-25 15:00:00,71.89,71.9,71.87,71.88,9428.0,65.6504,65.6595,65.6321,65.6412,9428.0
2015-11-25 15:05:00,71.87,71.9,71.85,71.9,10984.0,65.6321,65.6595,65.6138,65.6595,10984.0
2015-11-25 15:10:00,71.91,71.92,71.89,71.91,8300.0,65.6686,65.6778,65.6504,65.6686,8300.0
2015-11-25 15:15:00,71.92,72.04,71.86,72.0,21580.0,65.6778,65.7873,65.623,65.7508,21580.0
2015-11-25 15:20:00,71.99,71.99,71.88,71.92,13154.0,65.7417,65.7417,65.6412,65.6778,13154.0
2015-11-25 15:25:00,71.92,71.95,71.87,71.95,24403.0,65.6778,65.7052,65.6321,65.7052,24403.0
2015-11-25 15:30:00,71.96,71.97,71.9,71.92,18550.0,65.7143,65.7234,65.6595,65.6778,18550.0
2015-11-25 15:35:00,71.93,71.95,71.9,71.95,24935.0,65.6869,65.7052,65.6595,65.7052,24935.0
2015-11-25 15:40:00,71.95,72.0,71.95,71.99,32909.0,65.7052,65.7508,65.7052,65.7417,32909.0
2015-11-25 15:45:00,71.98,72.0,71.93,71.99,54284.0,65.7325,65.7508,65.6869,65.7417,54284.0
2015-11-25 15:50:00,71.99,71.99,71.85,71.94,66171.0,65.7417,65.7417,65.6138,65.696,66171.0
2015-11-25 15:55:00,71.93,71.95,71.83,71.84,128208.0,65.6869,65.7052,65.5956,65.6047,128208.0
2015-11-27 09:30:00,71.74,71.92,71.63,71.89,24925.0,65.5134,65.6778,65.4129,65.6504,24925.0
2015-11-27 09:35:00,71.78,71.78,71.42,71.64,7808.0,65.5499,65.5499,65.2212,65.4221,7808.0
2015-11-27 09:40:00,71.61,71.92,71.6,71.81,6140.0,65.3947,65.6778,65.3855,65.5773,6140.0
2015-11-27 09:45:00,71.8,71.8,71.49,71.56,10938.0,65.5682,65.5682,65.2851,65.349,10938.0
2015-11-27 09:50:00,71.5,71.78,71.47,71.77,12501.0,65.2942,65.5499,65.2668,65.5408,12501.0
2015-11-27 09:55:00,71.75,71.76,71.62,71.66,6463.0,65.5225,65.5316,65.4038,65.4403,6463.0
2015-11-27 10:00:00,71.65,71.65,71.41,71.56,12798.0,65.4312,65.4312,65.212,65.349,12798.0
2015-11-27 10:05:00,71.55,71.63,71.42,71.63,6860.0,65.3399,65.4129,65.2212,65.4129,6860.0
2015-11-27 10:10:00,71.61,71.7,71.51,71.7,8049.0,65.3947,65.4769,65.3033,65.4769,8049.0
2015-11-27 10:15:00,71.69,71.71,71.6,71.71,8872.0,65.4677,65.486,65.3855,65.486,8872.0
2015-11-27 10:20:00,71.72,71.81,71.71,71.74,10666.0,65.4951,65.5773,65.486,65.5134,10666.0
2015-11-27 10:25:00,71.71,71.73,71.65,71.7,11780.0,65.486,65.5042,65.4312,65.4769,11780.0
2015-11-27 10:30:00,71.69,71.73,71.58,71.61,10650.0,65.4677,65.5042,65.3673,65.3947,10650.0
2015-11-27 10:35:00,71.61,71.65,71.54,71.55,6932.0,65.3947,65.4312,65.3307,65.3399,6932.0
2015-11-27 10:40:00,71.55,71.58,71.49,71.54,12639.0,65.3399,65.3673,65.2851,65.3307,12639.0
2015-11-27 10:45:00,71.54,71.54,71.44,71.47,7471.0,65.3307,65.3307,65.2394,65.2668,7471.0
2015-11-27 10:50:00,71.45,71.51,71.44,71.46,6460.0,65.2485,65.3033,65.2394,65.2577,6460.0
2015-11-27 10:55:00,71.45,71.45,71.37,71.43,10550.0,65.2485,65.2485,65.1755,65.2303,10550.0
2015-11-27 11:00:00,71.42,71.46,71.41,71.46,7468.0,65.2212,65.2577,65.212,65.2577,7468.0
2015-11-27 11:05:00,71.46,71.51,71.41,71.51,8709.0,65.2577,65.3033,65.212,65.3033,8709.0
2015-11-27 11:10:00,71.51,71.56,71.48,71.53,7109.0,65.3033,65.349,65.2759,65.3216,7109.0
2015-11-27 11:15:00,71.53,71.54,71.46,71.53,8300.0,65.3216,65.3307,65.2577,65.3216,8300.0
2015-11-27 11:20:00,71.52,71.54,71.5,71.51,10108.0,65.3125,65.3307,65.2942,65.3033,10108.0
2015-11-27 11:25:00,71.52,71.55,71.5,71.5,27415.0,65.3125,65.3399,65.2942,65.2942,27415.0
2015-11-27 11:30:00,71.51,71.55,71.51,71.53,9701.0,65.3033,65.3399,65.3033,65.3216,9701.0
2015-11-27 11:35:00,71.52,71.55,71.5,71.51,6425.0,65.3125,65.3399,65.2942,65.3033,6425.0
2015-11-27 11:40:00,71.5,71.55,71.5,71.51,20416.0,65.2942,65.3399,65.2942,65.3033,20416.0
2015-11-27 11:45:00,71.5,71.53,71.5,71.51,6797.0,65.2942,65.3216,65.2942,65.3033,6797.0
2015-11-27 11:50:00,71.5,71.61,71.5,71.55,11736.0,65.2942,65.3947,65.2942,65.3399,11736.0
2015-11-27 11:55:00,71.55,71.56,71.51,71.52,5326.0,65.3399,65.349,65.3033,65.3125,5326.0
2015-11-27 12:00:00,71.52,71.53,71.46,71.51,21692.0,65.3125,65.3216,65.2577,65.3033,21692.0
2015-11-27 12:05:00,71.5,71.52,71.48,71.52,7413.0,65.2942,65.3125,65.2759,65.3125,7413.0
2015-11-27 12:10:00,71.51,71.56,71.49,71.51,5520.0,65.3033,65.349,65.2851,65.3033,5520.0
2015-11-27 12:15:00,71.49,71.57,71.47,71.57,5700.0,65.2851,65.3581,65.2668,65.3581,5700.0
2015-11-27 12:20:00,71.57,71.61,71.54,71.6,4391.0,65.3581,65.3947,65.3307,65.3855,4391.0
2015-11-27 12:25:00,71.61,71.61,71.53,71.57,10759.0,65.3947,65.3947,65.3216,65.3581,10759.0
2015-11-27 12:30:00,71.57,71.58,71.54,71.58,11655.0,65.3581,65.3673,65.3307,65.3673,11655.0
2015-11-27 12:35:00,71.58,71.61,71.55,71.55,10624.0,65.3673,65.3947,65.3399,65.3399,10624.0
2015-11-27 12:40:00,71.57,71.57,71.52,71.52,7215.0,65.3581,65.3581,65.3125,65.3125,7215.0
2015-11-27 12:45:00,71.51,71.55,71.51,71.52,14345.0,65.3033,65.3399,65.3033,65.3125,14345.0
2015-11-27 12:50:00,71.52,71.55,71.5,71.55,13253.0,65.3125,65.3399,65.2942,65.3399,13253.0
2015-11-27 12:55:00,71.55,71.55,71.45,71.48,31806.0,65.3399,65.3399,65.2485,65.2759,31806.0
2015-11-30 09:30:00,71.38,71.4,70.6,70.61,90801.0,65.1846,65.2029,64.4723,64.4815,90801.0
2015-11-30 09:35:00,70.63,70.69,70.22,70.32,66324.0,64.4997,64.5545,64.1253,64.2166,66324.0
2015-11-30 09:40:00,70.25,70.29,69.89,70.09,54912.0,64.1527,64.1892,63.8239,64.0066,54912.0
2015-11-30 09:45:00,70.16,70.45,70.1,70.41,75753.0,64.0705,64.3353,64.0157,64.2988,75753.0
2015-11-30 09:50:00,70.43,70.67,70.32,70.64,52333.0,64.3171,64.5362,64.2166,64.5089,52333.0
2015-11-30 09:55:00,70.64,70.73,70.55,70.7,39476.0,64.5089,64.591,64.4267,64.5636,39476.0
2015-11-30 10:00:00,70.71,70.8,70.69,70.78,41183.0,64.5728,64.655,64.5545,64.6367,41183.0
2015-11-30 10:05:00,70.77,70.9,70.73,70.86,37298.0,64.6276,64.7463,64.591,64.7098,37298.0
2015-11-30 10:10:00,70.84,71.07,70.81,71.03,76438.0,64.6915,64.9015,64.6641,64.865,76438.0
2015-11-30 10:15:00,71.03,71.19,70.98,71.09,60971.0,64.865,65.0111,64.8193,64.9198,60971.0
2015-11-30 10:20:00,71.08,71.21,71.08,71.18,41446.0,64.9107,65.0294,64.9107,65.002,41446.0
2015-11-30 10:25:00,71.15,71.34,71.12,71.34,35002.0,64.9746,65.1481,64.9472,65.1481,35002.0
2015-11-30 10:30:00,71.35,71.4,71.3,71.32,26959.0,65.1572,65.2029,65.1116,65.1298,26959.0
2015-11-30 10:35:00,71.33,71.37,71.25,71.31,30017.0,65.139,65.1755,65.0659,65.1207,30017.0
2015-11-30 10:40:00,71.32,71.37,71.18,71.33,30008.0,65.1298,65.1755,65.002,65.139,30008.0
2015-11-30 10:45:00,71.33,71.37,71.22,71.3,20490.0,65.139,65.1755,65.0385,65.1116,20490.0
2015-11-30 10:50:00,71.3,71.31,71.23,71.25,27309.0,65.1116,65.1207,65.0476,65.0659,27309.0
2015-11-30 10:55:00,71.25,71.31,71.23,71.25,19459.0,65.0659,65.1207,65.0476,65.0659,19459.0
2015-11-30 11:00:00,71.23,71.23,71.14,71.17,44223.0,65.0476,65.0476,64.9655,64.9929,44223.0
2015-11-30 11:05:00,71.17,71.34,71.17,71.32,22505.0,64.9929,65.1481,64.9929,65.1298,22505.0
2015-11-30 11:10:00,71.33,71.38,71.32,71.37,16668.0,65.139,65.1846,65.1298,65.1755,16668.0
2015-11-30 11:15:00,71.37,71.39,71.22,71.22,20496.0,65.1755,65.1938,65.0385,65.0385,20496.0
2015-11-30 11:20:00,71.2,71.33,71.18,71.3,45696.0,65.0202,65.139,65.002,65.1116,45696.0
2015-11-30 11:25:00,71.3,71.31,71.2,71.25,31329.0,65.1116,65.1207,65.0202,65.0659,31329.0
2015-11-30 11:30:00,71.25,71.27,71.19,71.27,22689.0,65.0659,65.0842,65.0111,65.0842,22689.0
2015-11-30 11:35:00,71.25,71.27,71.12,71.14,10373.0,65.0659,65.0842,64.9472,64.9655,10373.0
2015-11-30 11:40:00,71.12,71.14,71.09,71.09,8379.0,64.9472,64.9655,64.9198,64.9198,8379.0
2015-11-30 11:45:00,71.1,71.15,71.03,71.03,23453.0,64.9289,64.9746,64.865,64.865,23453.0
2015-11-30 11:50:00,71.02,71.02,70.95,71.02,14574.0,64.8559,64.8559,64.7919,64.8559,14574.0
2015-11-30 11:55:00,71.03,71.15,71.02,71.11,12960.0,64.865,64.9746,64.8559,64.9381,12960.0
2015-11-30 12:00:00,71.12,71.12,71.05,71.07,6466.0,64.9472,64.9472,64.8833,64.9015,6466.0
2015-11-30 12:05:00,71.07,71.18,71.05,71.18,19505.0,64.9015,65.002,64.8833,65.002,19505.0
2015-11-30 12:10:00,71.18,71.21,71.16,71.19,9017.0,65.002,65.0294,64.9837,65.0111,9017.0
2015-11-30 12:15:00,71.19,71.25,71.18,71.24,12083.0,65.0111,65.0659,65.002,65.0568,12083.0
2015-11-30 12:20:00,71.23,71.32,71.22,71.28,7322.0,65.0476,65.1298,65.0385,65.0933,7322.0
2015-11-30 12:25:00,71.3,71.34,71.26,71.3,6474.0,65.1116,65.1481,65.075,65.1116,6474.0
2015-11-30 12:30:00,71.29,71.29,71.21,71.23,7040.0,65.1024,65.1024,65.0294,65.0476,7040.0
2015-11-30 12:35:00,71.24,71.29,71.19,71.21,15643.0,65.0568,65.1024,65.0111,65.0294,15643.0
2015-11-30 12:40:00,71.19,71.25,71.18,71.23,15253.0,65.0111,65.0659,65.002,65.0476,15253.0
2015-11-30 12:45:00,71.22,71.3,71.19,71.21,23765.0,65.0385,65.1116,65.0111,65.0294,23765.0
2015-11-30 12:50:00,71.22,71.28,71.17,71.26,24147.0,65.0385,65.0933,64.9929,65.075,24147.0
2015-11-30 12:55:00,71.25,71.28,71.23,71.25,14040.0,65.0659,65.0933,65.0476,65.0659,14040.0
2015-11-30 13:00:00,71.24,71.26,71.18,71.23,11489.0,65.0568,65.075,65.002,65.0476,11489.0
2015-11-30 13:05:00,71.22,71.27,71.19,71.26,34465.0,65.0385,65.0842,65.0111,65.075,34465.0
2015-11-30 13:10:00,71.26,71.31,71.24,71.26,34870.0,65.075,65.1207,65.0568,65.075,34870.0
2015-11-30 13:15:00,71.27,71.3,71.22,71.22,12809.0,65.0842,65.1116,65.0385,65.0385,12809.0
2015-11-30 13:20:00,71.22,71.22,71.08,71.13,11255.0,65.0385,65.0385,64.9107,64.9563,11255.0
2015-11-30 13:25:00,71.14,71.2,71.13,71.16,9344.0,64.9655,65.0202,64.9563,64.9837,9344.0
2015-11-30 13:30:00,71.16,71.17,71.14,71.15,11493.0,64.9837,64.9929,64.9655,64.9746,11493.0
2015-11-30 13:35:00,71.15,71.17,71.14,71.14,8150.0,64.9746,64.9929,64.9655,64.9655,8150.0
2015-11-30 13:40:00,71.15,71.16,71.1,71.1,13265.0,64.9746,64.9837,64.9289,64.9289,13265.0
2015-11-30 13:45:00,71.12,71.16,71.09,71.12,10123.0,64.9472,64.9837,64.9198,64.9472,10123.0
2015-11-30 13:50:00,71.12,71.17,71.12,71.17,10019.0,64.9472,64.9929,64.9472,64.9929,10019.0
2015-11-30 13:55:00,71.18,71.26,71.16,71.21,16309.0,65.002,65.075,64.9837,65.0294,16309.0
2015-11-30 14:00:00,71.2,71.24,71.18,71.19,14495.0,65.0202,65.0568,65.002,65.0111,14495.0
2015-11-30 14:05:00,71.19,71.28,71.17,71.26,16469.0,65.0111,65.0933,64.9929,65.075,16469.0
2015-11-30 14:10:00,71.24,71.27,71.19,71.19,12152.0,65.0568,65.0842,65.0111,65.0111,12152.0
2015-11-30 14:15:00,71.19,71.21,71.14,71.14,15383.0,65.0111,65.0294,64.9655,64.9655,15383.0
2015-11-30 14:20:00,71.14,71.18,71.1,71.12,18931.0,64.9655,65.002,64.9289,64.9472,18931.0
2015-11-30 14:25:00,71.12,71.12,71.04,71.09,10994.0,64.9472,64.9472,64.8741,64.9198,10994.0
2015-11-30 14:30:00,71.08,71.12,71.03,71.06,10050.0,64.9107,64.9472,64.865,64.8924,10050.0
2015-11-30 14:35:00,71.05,71.08,71.04,71.05,12148.0,64.8833,64.9107,64.8741,64.8833,12148.0
2015-11-30 14:40:00,71.05,71.1,71.04,71.07,10321.0,64.8833,64.9289,64.8741,64.9015,10321.0
2015-11-30 14:45:00,71.07,71.07,70.96,70.97,14976.0,64.9015,64.9015,64.8011,64.8102,14976.0
2015-11-30 14:50:00,70.98,71.0,70.93,70.97,16391.0,64.8193,64.8376,64.7737,64.8102,16391.0
2015-11-30 14:55:00,70.97,71.05,70.96,70.96,12740.0,64.8102,64.8833,64.8011,64.8011,12740.0
2015-11-30 15:00:00,70.95,70.97,70.93,70.95,35244.0,64.7919,64.8102,64.7737,64.7919,35244.0
2015-11-30 15:05:00,70.95,70.95,70.9,70.92,36395.0,64.7919,64.7919,64.7463,64.7645,36395.0
2015-11-30 15:10:00,70.92,70.93,70.87,70.88,46420.0,64.7645,64.7737,64.7189,64.728,46420.0
2015-11-30 15:15:00,70.88,70.91,70.85,70.88,36494.0,64.728,64.7554,64.7006,64.728,36494.0
2015-11-30 15:20:00,70.87,70.92,70.84,70.84,51392.0,64.7189,64.7645,64.6915,64.6915,51392.0
2015-11-30 15:25:00,70.84,70.86,70.78,70.79,53903.0,64.6915,64.7098,64.6367,64.6458,53903.0
2015-11-30 15:30:00,70.81,70.96,70.8,70.94,95445.0,64.6641,64.8011,64.655,64.7828,95445.0
2015-11-30 15:35:00,70.95,71.04,70.94,71.01,39141.0,64.7919,64.8741,64.7828,64.8467,39141.0
2015-11-30 15:40:00,71.02,71.03,70.94,70.95,35417.0,64.8559,64.865,64.7828,64.7919,35417.0
2015-11-30 15:45:00,70.95,71.07,70.92,71.07,48664.0,64.7919,64.9015,64.7645,64.9015,48664.0
2015-11-30 15:50:00,71.07,71.07,70.94,70.97,101840.0,64.9015,64.9015,64.7828,64.8102,101840.0
2015-11-30 15:55:00,70.97,70.98,70.89,70.9,169085.0,64.8102,64.8193,64.7372,64.7463,169085.0
2015-12-01 09:30:00,71.51,71.56,71.1,71.36,50935.0,65.3033,65.349,64.9289,65.1664,50935.0
2015-12-01 09:35:00,71.39,71.53,71.33,71.47,31189.0,65.1938,65.3216,65.139,65.2668,31189.0
2015-12-01 09:40:00,71.46,71.89,71.46,71.64,46200.0,65.2577,65.6504,65.2577,65.4221,46200.0
2015-12-01 09:45:00,71.71,71.89,71.51,71.87,73628.0,65.486,65.6504,65.3033,65.6321,73628.0
2015-12-01 09:50:00,71.9,71.94,71.63,71.78,37503.0,65.6595,65.696,65.4129,65.5499,37503.0
2015-12-01 09:55:00,71.78,71.89,71.75,71.86,18013.0,65.5499,65.6504,65.5225,65.623,18013.0
2015-12-01 10:00:00,71.8,71.87,71.7,71.75,27865.0,65.5682,65.6321,65.4769,65.5225,27865.0
2015-12-01 10:05:00,71.74,71.84,71.68,71.7,25180.0,65.5134,65.6047,65.4586,65.4769,25180.0
2015-12-01 10:10:00,71.7,71.7,71.48,71.48,17760.0,65.4769,65.4769,65.2759,65.2759,17760.0
2015-12-01 10:15:00,71.49,71.54,71.25,71.34,41489.0,65.2851,65.3307,65.0659,65.1481,41489.0
2015-12-01 10:20:00,71.36,71.46,71.24,71.34,40840.0,65.1664,65.2577,65.0568,65.1481,40840.0
2015-12-01 10:25:00,71.34,71.34,71.18,71.18,35135.0,65.1481,65.1481,65.002,65.002,35135.0
2015-12-01 10:30:00,71.17,71.24,71.12,71.14,25553.0,64.9929,65.0568,64.9472,64.9655,25553.0
2015-12-01 10:35:00,71.13,71.42,71.13,71.37,49628.0,64.9563,65.2212,64.9563,65.1755,49628.0
2015-12-01 10:40:00,71.39,71.51,71.32,71.48,21619.0,65.1938,65.3033,65.1298,65.2759,21619.0
2015-12-01 10:45:00,71.48,71.58,71.44,71.55,12550.0,65.2759,65.3673,65.2394,65.3399,12550.0
2015-12-01 10:50:00,71.56,71.69,71.52,71.65,29133.0,65.349,65.4677,65.3125,65.4312,29133.0
2015-12-01 10:55:00,71.66,71.72,71.59,71.6,16633.0,65.4403,65.4951,65.3764,65.3855,16633.0
2015-12-01 11:00:00,71.62,71.64,71.59,71.59,15661.0,65.4038,65.4221,65.3764,65.3764,15661.0
2015-12-01 11:05:00,71.58,71.58,71.47,71.52,21769.0,65.3673,65.3673,65.2668,65.3125,21769.0
2015-12-01 11:10:00,71.52,71.55,71.47,71.47,16550.0,65.3125,65.3399,65.2668,65.2668,16550.0
2015-12-01 11:15:00,71.48,71.48,71.37,71.44,17721.0,65.2759,65.2759,65.1755,65.2394,17721.0
2015-12-01 11:20:00,71.41,71.51,71.41,71.48,18068.0,65.212,65.3033,65.212,65.2759,18068.0
2015-12-01 11:25:00,71.46,71.48,71.34,71.37,13812.0,65.2577,65.2759,65.1481,65.1755,13812.0
2015-12-01 11:30:00,71.37,71.42,71.33,71.35,8500.0,65.1755,65.2212,65.139,65.1572,8500.0
2015-12-01 11:35:00,71.34,71.37,71.2,71.2,24029.0,65.1481,65.1755,65.0202,65.0202,24029.0
2015-12-01 11:40:00,71.2,71.22,71.1,71.1,38684.0,65.0202,65.0385,64.9289,64.9289,38684.0
2015-12-01 11:45:00,71.11,71.15,71.1,71.13,19398.0,64.9381,64.9746,64.9289,64.9563,19398.0
2015-12-01 11:50:00,71.14,71.18,71.1,71.11,12501.0,64.9655,65.002,64.9289,64.9381,12501.0
2015-12-01 11:55:00,71.12,71.12,71.07,71.09,12874.0,64.9472,64.9472,64.9015,64.9198,12874.0
2015-12-01 12:00:00,71.1,71.18,71.07,71.13,17490.0,64.9289,65.002,64.9015,64.9563,17490.0
2015-12-01 12:05:00,71.14,71.21,71.14,71.16,8170.0,64.9655,65.0294,64.9655,64.9837,8170.0
2015-12-01 12:10:00,71.18,71.22,71.15,71.22,11156.0,65.002,65.0385,64.9746,65.0385,11156.0
2015-12-01 12:15:00,71.22,71.31,71.22,71.27,11243.0,65.0385,65.1207,65.0385,65.0842,11243.0
2015-12-01 12:20:00,71.26,71.32,71.24,71.31,19952.0,65.075,65.1298,65.0568,65.1207,19952.0
2015-12-01 12:25:00,71.31,71.37,71.28,71.33,11955.0,65.1207,65.1755,65.0933,65.139,11955.0
2015-12-01 12:30:00,71.34,71.45,71.34,71.43,21070.0,65.1481,65.2485,65.1481,65.2303,21070.0
2015-12-01 12:35:00,71.45,71.47,71.41,71.46,16721.0,65.2485,65.2668,65.212,65.2577,16721.0
2015-12-01 12:40:00,71.46,71.51,71.44,71.47,16785.0,65.2577,65.3033,65.2394,65.2668,16785.0
2015-12-01 12:45:00,71.48,71.51,71.45,71.49,9532.0,65.2759,65.3033,65.2485,65.2851,9532.0
2015-12-01 12:50:00,71.52,71.65,71.49,71.65,40148.0,65.3125,65.4312,65.2851,65.4312,40148.0
2015-12-01 12:55:00,71.64,71.68,71.64,71.67,6113.0,65.4221,65.4586,65.4221,65.4495,6113.0
2015-12-01 13:00:00,71.66,71.67,71.53,71.53,8380.0,65.4403,65.4495,65.3216,65.3216,8380.0
2015-12-01 13:05:00,71.53,71.57,71.5,71.56,11106.0,65.3216,65.3581,65.2942,65.349,11106.0
2015-12-01 13:10:00,71.56,71.56,71.53,71.55,5435.0,65.349,65.349,65.3216,65.3399,5435.0
2015-12-01 13:15:00,71.54,71.58,71.52,71.55,15131.0,65.3307,65.3673,65.3125,65.3399,15131.0
2015-12-01 13:20:00,71.55,71.58,71.54,71.55,17768.0,65.3399,65.3673,65.3307,65.3399,17768.0
2015-12-01 13:25:00,71.55,71.55,71.45,71.49,8520.0,65.3399,65.3399,65.2485,65.2851,8520.0
2015-12-01 13:30:00,71.49,71.56,71.42,71.56,17735.0,65.2851,65.349,65.2212,65.349,17735.0
2015-12-01 13:35:00,71.55,71.56,71.51,71.54,14700.0,65.3399,65.349,65.3033,65.3307,14700.0
2015-12-01 13:40:00,71.54,71.62,71.53,71.61,14259.0,65.3307,65.4038,65.3216,65.3947,14259.0
2015-12-01 13:45:00,71.6,71.67,71.58,71.62,11683.0,65.3855,65.4495,65.3673,65.4038,11683.0
2015-12-01 13:50:00,71.64,71.65,71.6,71.61,10549.0,65.4221,65.4312,65.3855,65.3947,10549.0
2015-12-01 13:55:00,71.61,71.63,71.59,71.6,11100.0,65.3947,65.4129,65.3764,65.3855,11100.0
2015-12-01 14:00:00,71.59,71.67,71.59,71.67,16317.0,65.3764,65.4495,65.3764,65.4495,16317.0
2015-12-01 14:05:00,71.66,71.67,71.61,71.63,12713.0,65.4403,65.4495,65.3947,65.4129,12713.0
2015-12-01 14:10:00,71.63,71.7,71.61,71.7,15501.0,65.4129,65.4769,65.3947,65.4769,15501.0
2015-12-01 14:15:00,71.72,71.81,71.71,71.8,18157.0,65.4951,65.5773,65.486,65.5682,18157.0
2015-12-01 14:20:00,71.8,71.8,71.73,71.79,12301.0,65.5682,65.5682,65.5042,65.559,12301.0
2015-12-01 14:25:00,71.78,71.85,71.77,71.84,23771.0,65.5499,65.6138,65.5408,65.6047,23771.0
2015-12-01 14:30:00,71.84,71.94,71.83,71.88,39890.0,65.6047,65.696,65.5956,65.6412,39890.0
2015-12-01 14:35:00,71.88,71.94,71.84,71.91,46296.0,65.6412,65.696,65.6047,65.6686,46296.0
2015-12-01 14:40:00,71.91,71.95,71.9,71.92,39016.0,65.6686,65.7052,65.6595,65.6778,39016.0
2015-12-01 14:45:00,71.92,72.04,71.92,71.99,26258.0,65.6778,65.7873,65.6778,65.7417,26258.0
2015-12-01 14:50:00,71.98,72.0,71.95,71.96,16002.0,65.7325,65.7508,65.7052,65.7143,16002.0
2015-12-01 14:55:00,71.97,72.02,71.96,72.0,21384.0,65.7234,65.7691,65.7143,65.7508,21384.0
2015-12-01 15:00:00,72.01,72.03,71.98,72.01,19798.0,65.7599,65.7782,65.7325,65.7599,19798.0
2015-12-01 15:05:00,72.01,72.03,71.99,72.01,15015.0,65.7599,65.7782,65.7417,65.7599,15015.0
2015-12-01 15:10:00,72.02,72.12,72.01,72.12,64717.0,65.7691,65.8604,65.7599,65.8604,64717.0
2015-12-01 15:15:00,72.12,72.13,72.1,72.12,35877.0,65.8604,65.8695,65.8421,65.8604,35877.0
2015-12-01 15:20:00,72.12,72.2,72.1,72.2,38342.0,65.8604,65.9335,65.8421,65.9335,38342.0
2015-12-01 15:25:00,72.2,72.28,72.2,72.25,53612.0,65.9335,66.0065,65.9335,65.9791,53612.0
2015-12-01 15:30:00,72.26,72.28,72.15,72.19,55765.0,65.9882,66.0065,65.8878,65.9243,55765.0
2015-12-01 15:35:00,72.18,72.23,72.11,72.19,27449.0,65.9152,65.9608,65.8513,65.9243,27449.0
2015-12-01 15:40:00,72.19,72.22,72.16,72.2,33922.0,65.9243,65.9517,65.8969,65.9335,33922.0
2015-12-01 15:45:00,72.2,72.2,72.11,72.14,40532.0,65.9335,65.9335,65.8513,65.8787,40532.0
2015-12-01 15:50:00,72.22,72.38,72.15,72.16,90929.0,65.9517,66.0978,65.8878,65.8969,90929.0
2015-12-01 15:55:00,72.16,72.33,72.15,72.29,119223.0,65.8969,66.0522,65.8878,66.0156,119223.0
2015-12-02 09:30:00,72.08,72.49,72.08,72.35,20653.0,65.8239,66.1983,65.8239,66.0704,20653.0
2015-12-02 09:35:00,72.29,72.5,72.18,72.5,51365.0,66.0156,66.2074,65.9152,66.2074,51365.0
2015-12-02 09:40:00,72.49,72.68,72.37,72.53,47878.0,66.1983,66.3718,66.0887,66.2348,47878.0
2015-12-02 09:45:00,72.53,72.57,72.44,72.44,29634.0,66.2348,66.2713,66.1526,66.1526,29634.0
2015-12-02 09:50:00,72.38,72.38,72.16,72.16,10478.0,66.0978,66.0978,65.8969,65.8969,10478.0
2015-12-02 09:55:00,72.15,72.51,72.15,72.51,18339.0,65.8878,66.2165,65.8878,66.2165,18339.0
2015-12-02 10:00:00,72.53,72.57,72.42,72.51,40007.0,66.2348,66.2713,66.1344,66.2165,40007.0
2015-12-02 10:05:00,72.51,72.51,72.32,72.32,14226.0,66.2165,66.2165,66.043,66.043,14226.0
2015-12-02 10:10:00,72.31,72.37,72.17,72.37,26753.0,66.0339,66.0887,65.9061,66.0887,26753.0
2015-12-02 10:15:00,72.34,72.4,72.29,72.29,18699.0,66.0613,66.1161,66.0156,66.0156,18699.0
2015-12-02 10:20:00,72.3,72.31,72.19,72.23,22041.0,66.0248,66.0339,65.9243,65.9608,22041.0
2015-12-02 10:25:00,72.2,72.39,72.17,72.31,28659.0,65.9335,66.107,65.9061,66.0339,28659.0
2015-12-02 10:30:00,72.3,72.39,72.3,72.37,22915.0,66.0248,66.107,66.0248,66.0887,22915.0
2015-12-02 10:35:00,72.38,72.39,72.33,72.36,17250.0,66.0978,66.107,66.0522,66.0796,17250.0
2015-12-02 10:40:00,72.35,72.46,72.32,72.43,28687.0,66.0704,66.1709,66.043,66.1435,28687.0
2015-12-02 10:45:00,72.44,72.45,72.33,72.34,24105.0,66.1526,66.1618,66.0522,66.0613,24105.0
2015-12-02 10:50:00,72.34,72.48,72.33,72.37,33848.0,66.0613,66.1892,66.0522,66.0887,33848.0
2015-12-02 10:55:00,72.37,72.43,72.3,72.33,16833.0,66.0887,66.1435,66.0248,66.0522,16833.0
2015-12-02 11:00:00,72.32,72.32,72.22,72.31,24166.0,66.043,66.043,65.9517,66.0339,24166.0
2015-12-02 11:05:00,72.29,72.31,72.18,72.29,28940.0,66.0156,66.0339,65.9152,66.0156,28940.0
2015-12-02 11:10:00,72.3,72.33,72.25,72.33,21165.0,66.0248,66.0522,65.9791,66.0522,21165.0
2015-12-02 11:15:00,72.36,72.41,72.33,72.35,28631.0,66.0796,66.1252,66.0522,66.0704,28631.0
2015-12-02 11:20:00,72.35,72.39,72.23,72.39,23615.0,66.0704,66.107,65.9608,66.107,23615.0
2015-12-02 11:25:00,72.39,72.42,72.27,72.35,24469.0,66.107,66.1344,65.9974,66.0704,24469.0
2015-12-02 11:30:00,72.37,72.37,72.19,72.21,18829.0,66.0887,66.0887,65.9243,65.9426,18829.0
2015-12-02 11:35:00,72.24,72.27,72.22,72.27,28621.0,65.97,65.9974,65.9517,65.9974,28621.0
2015-12-02 11:40:00,72.28,72.31,72.22,72.26,26849.0,66.0065,66.0339,65.9517,65.9882,26849.0
2015-12-02 11:45:00,72.26,72.33,72.24,72.31,76192.0,65.9882,66.0522,65.97,66.0339,76192.0
2015-12-02 11:50:00,72.31,72.34,72.27,72.29,13813.0,66.0339,66.0613,65.9974,66.0156,13813.0
2015-12-02 11:55:00,72.28,72.3,72.22,72.27,11603.0,66.0065,66.0248,65.9517,65.9974,11603.0
2015-12-02 12:00:00,72.28,72.36,72.27,72.36,21188.0,66.0065,66.0796,65.9974,66.0796,21188.0
2015-12-02 12:05:00,72.36,72.37,72.31,72.35,9154.0,66.0796,66.0887,66.0339,66.0704,9154.0
2015-12-02 12:10:00,72.36,72.39,72.3,72.35,13961.0,66.0796,66.107,66.0248,66.0704,13961.0
2015-12-02 12:15:00,72.34,72.4,72.32,72.4,30820.0,66.0613,66.1161,66.043,66.1161,30820.0
2015-12-02 12:20:00,72.4,72.44,72.34,72.36,33419.0,66.1161,66.1526,66.0613,66.0796,33419.0
2015-12-02 12:25:00,72.36,72.44,72.29,72.41,21802.0,66.0796,66.1526,66.0156,66.1252,21802.0
2015-12-02 12:30:00,72.41,72.45,72.39,72.4,18933.0,66.1252,66.1618,66.107,66.1161,18933.0
2015-12-02 12:35:00,72.45,72.58,72.44,72.54,49857.0,66.1618,66.2805,66.1526,66.2439,49857.0
2015-12-02 12:40:00,72.52,72.58,72.5,72.56,11759.0,66.2257,66.2805,66.2074,66.2622,11759.0
2015-12-02 12:45:00,72.54,72.6,72.51,72.59,11300.0,66.2439,66.2987,66.2165,66.2896,11300.0
2015-12-02 12:50:00,72.58,72.59,72.47,72.5,19093.0,66.2805,66.2896,66.18,66.2074,19093.0
2015-12-02 12:55:00,72.5,72.53,72.47,72.47,13140.0,66.2074,66.2348,66.18,66.18,13140.0
2015-12-02 13:00:00,72.46,72.49,72.37,72.37,9480.0,66.1709,66.1983,66.0887,66.0887,9480.0
2015-12-02 13:05:00,72.37,72.45,72.36,72.44,10042.0,66.0887,66.1618,66.0796,66.1526,10042.0
2015-12-02 13:10:00,72.44,72.49,72.4,72.45,9141.0,66.1526,66.1983,66.1161,66.1618,9141.0
2015-12-02 13:15:00,72.45,72.5,72.45,72.45,24690.0,66.1618,66.2074,66.1618,66.1618,24690.0
2015-12-02 13:20:00,72.44,72.51,72.39,72.5,8590.0,66.1526,66.2165,66.107,66.2074,8590.0
2015-12-02 13:25:00,72.49,72.55,72.43,72.48,30471.0,66.1983,66.2531,66.1435,66.1892,30471.0
2015-12-02 13:30:00,72.48,72.5,72.45,72.46,11255.0,66.1892,66.2074,66.1618,66.1709,11255.0
2015-12-02 13:35:00,72.45,72.51,72.45,72.47,14929.0,66.1618,66.2165,66.1618,66.18,14929.0
2015-12-02 13:40:00,72.47,72.54,72.47,72.52,51167.0,66.18,66.2439,66.18,66.2257,51167.0
2015-12-02 13:45:00,72.51,72.54,72.51,72.53,17825.0,66.2165,66.2439,66.2165,66.2348,17825.0
2015-12-02 13:50:00,72.53,72.55,72.45,72.45,39771.0,66.2348,66.2531,66.1618,66.1618,39771.0
2015-12-02 13:55:00,72.47,72.53,72.4,72.41,33937.0,66.18,66.2348,66.1161,66.1252,33937.0
2015-12-02 14:00:00,72.38,72.38,72.14,72.16,28569.0,66.0978,66.0978,65.8787,65.8969,28569.0
2015-12-02 14:05:00,72.16,72.18,72.04,72.05,21130.0,65.8969,65.9152,65.7873,65.7965,21130.0
2015-12-02 14:10:00,72.05,72.09,71.94,71.99,20145.0,65.7965,65.833,65.696,65.7417,20145.0
2015-12-02 14:15:00,71.97,71.98,71.82,71.92,35493.0,65.7234,65.7325,65.5864,65.6778,35493.0
2015-12-02 14:20:00,71.92,71.97,71.88,71.92,19627.0,65.6778,65.7234,65.6412,65.6778,19627.0
2015-12-02 14:25:00,71.93,71.93,71.87,71.9,25764.0,65.6869,65.6869,65.6321,65.6595,25764.0
2015-12-02 14:30:00,71.9,71.93,71.84,71.93,37119.0,65.6595,65.6869,65.6047,65.6869,37119.0
2015-12-02 14:35:00,71.91,71.94,71.88,71.9,15121.0,65.6686,65.696,65.6412,65.6595,15121.0
2015-12-02 14:40:00,71.86,71.91,71.78,71.85,23200.0,65.623,65.6686,65.5499,65.6138,23200.0
2015-12-02 14:45:00,71.83,71.84,71.6,71.69,34969.0,65.5956,65.6047,65.3855,65.4677,34969.0
2015-12-02 14:50:00,71.68,71.78,71.67,71.77,12750.0,65.4586,65.5499,65.4495,65.5408,12750.0
2015-12-02 14:55:00,71.77,71.77,71.66,71.7,16380.0,65.5408,65.5408,65.4403,65.4769,16380.0
2015-12-02 15:00:00,71.69,71.79,71.65,71.76,12288.0,65.4677,65.559,65.4312,65.5316,12288.0
2015-12-02 15:05:00,71.75,71.83,71.72,71.82,24444.0,65.5225,65.5956,65.4951,65.5864,24444.0
2015-12-02 15:10:00,71.81,71.87,71.78,71.86,23721.0,65.5773,65.6321,65.5499,65.623,23721.0
2015-12-02 15:15:00,71.85,71.93,71.85,71.91,20430.0,65.6138,65.6869,65.6138,65.6686,20430.0
2015-12-02 15:20:00,71.91,71.93,71.85,71.9,19280.0,65.6686,65.6869,65.6138,65.6595,19280.0
2015-12-02 15:25:00,71.92,71.93,71.86,71.87,21568.0,65.6778,65.6869,65.623,65.6321,21568.0
2015-12-02 15:30:00,71.86,71.88,71.84,71.87,34041.0,65.623,65.6412,65.6047,65.6321,34041.0
2015-12-02 15:35:00,71.86,71.86,71.61,71.69,84994.0,65.623,65.623,65.3947,65.4677,84994.0
2015-12-02 15:40:00,71.68,71.77,71.66,71.7,44662.0,65.4586,65.5408,65.4403,65.4769,44662.0
2015-12-02 15:45:00,71.7,71.72,71.6,71.64,27325.0,65.4769,65.4951,65.3855,65.4221,27325.0
2015-12-02 15:50:00,71.63,71.71,71.56,71.64,63148.0,65.4129,65.486,65.349,65.4221,63148.0
2015-12-02 15:55:00,71.63,71.72,71.52,71.71,129152.0,65.4129,65.4951,65.3125,65.486,129152.0
2015-12-03 09:30:00,71.75,71.88,71.6,71.71,20282.0,65.5225,65.6412,65.3855,65.486,20282.0
2015-12-03 09:35:00,71.67,71.88,71.65,71.69,9983.0,65.4495,65.6412,65.4312,65.4677,9983.0
2015-12-03 09:40:00,71.69,71.78,71.53,71.77,5703.0,65.4677,65.5499,65.3216,65.5408,5703.0
2015-12-03 09:45:00,71.75,71.75,71.45,71.53,9306.0,65.5225,65.5225,65.2485,65.3216,9306.0
2015-12-03 09:50:00,71.53,71.71,71.53,71.71,15899.0,65.3216,65.486,65.3216,65.486,15899.0
2015-12-03 09:55:00,71.68,71.7,71.5,71.54,18611.0,65.4586,65.4769,65.2942,65.3307,18611.0
2015-12-03 10:00:00,71.51,71.56,71.31,71.33,9300.0,65.3033,65.349,65.1207,65.139,9300.0
2015-12-03 10:05:00,71.31,71.37,71.27,71.32,8397.0,65.1207,65.1755,65.0842,65.1298,8397.0
2015-12-03 10:10:00,71.29,71.3,71.11,71.22,12546.0,65.1024,65.1116,64.9381,65.0385,12546.0
2015-12-03 10:15:00,71.2,71.27,71.13,71.15,25561.0,65.0202,65.0842,64.9563,64.9746,25561.0
2015-12-03 10:20:00,71.13,71.13,71.0,71.06,8893.0,64.9563,64.9563,64.8376,64.8924,8893.0
2015-12-03 10:25:00,71.06,71.15,71.05,71.12,6800.0,64.8924,64.9746,64.8833,64.9472,6800.0
2015-12-03 10:30:00,71.07,71.11,71.0,71.04,8880.0,64.9015,64.9381,64.8376,64.8741,8880.0
2015-12-03 10:35:00,71.03,71.03,70.89,70.89,8043.0,64.865,64.865,64.7372,64.7372,8043.0
2015-12-03 10:40:00,70.87,71.14,70.87,71.09,15253.0,64.7189,64.9655,64.7189,64.9198,15253.0
2015-12-03 10:45:00,71.1,71.21,71.06,71.18,4400.0,64.9289,65.0294,64.8924,65.002,4400.0
2015-12-03 10:50:00,71.18,71.36,71.17,71.35,15686.0,65.002,65.1664,64.9929,65.1572,15686.0
2015-12-03 10:55:00,71.38,71.44,71.31,71.33,17825.0,65.1846,65.2394,65.1207,65.139,17825.0
2015-12-03 11:00:00,71.37,71.45,71.31,71.4,14426.0,65.1755,65.2485,65.1207,65.2029,14426.0
2015-12-03 11:05:00,71.39,71.46,71.32,71.46,36002.0,65.1938,65.2577,65.1298,65.2577,36002.0
2015-12-03 11:10:00,71.46,71.55,71.39,71.48,8300.0,65.2577,65.3399,65.1938,65.2759,8300.0
2015-12-03 11:15:00,71.49,71.49,71.27,71.3,15458.0,65.2851,65.2851,65.0842,65.1116,15458.0
2015-12-03 11:20:00,71.29,71.3,71.0,71.0,15300.0,65.1024,65.1116,64.8376,64.8376,15300.0
2015-12-03 11:25:00,70.97,71.08,70.93,71.07,13520.0,64.8102,64.9107,64.7737,64.9015,13520.0
2015-12-03 11:30:00,71.09,71.09,70.74,70.81,29795.0,64.9198,64.9198,64.6002,64.6641,29795.0
2015-12-03 11:35:00,70.84,70.84,70.72,70.84,11987.0,64.6915,64.6915,64.5819,64.6915,11987.0
2015-12-03 11:40:00,70.84,70.91,70.74,70.79,9533.0,64.6915,64.7554,64.6002,64.6458,9533.0
2015-12-03 11:45:00,70.77,70.92,70.76,70.92,9720.0,64.6276,64.7645,64.6184,64.7645,9720.0
2015-12-03 11:50:00,70.93,71.0,70.9,70.94,7000.0,64.7737,64.8376,64.7463,64.7828,7000.0
2015-12-03 11:55:00,70.92,70.97,70.84,70.87,17063.0,64.7645,64.8102,64.6915,64.7189,17063.0
2015-12-03 12:00:00,70.86,70.89,70.78,70.8,12693.0,64.7098,64.7372,64.6367,64.655,12693.0
2015-12-03 12:05:00,70.75,70.79,70.64,70.65,8382.0,64.6093,64.6458,64.5089,64.518,8382.0
2015-12-03 12:10:00,70.66,70.71,70.58,70.65,24354.0,64.5271,64.5728,64.4541,64.518,24354.0
2015-12-03 12:15:00,70.65,70.72,70.65,70.65,22500.0,64.518,64.5819,64.518,64.518,22500.0
2015-12-03 12:20:00,70.65,70.67,70.49,70.51,30290.0,64.518,64.5362,64.3719,64.3901,30290.0
2015-12-03 12:25:00,70.51,70.54,70.35,70.39,38840.0,64.3901,64.4175,64.244,64.2806,38840.0
2015-12-03 12:30:00,70.4,70.41,70.27,70.34,39528.0,64.2897,64.2988,64.171,64.2349,39528.0
2015-12-03 12:35:00,70.33,70.43,70.29,70.4,23705.0,64.2258,64.3171,64.1892,64.2897,23705.0
2015-12-03 12:40:00,70.42,70.5,70.35,70.4,21158.0,64.3079,64.381,64.244,64.2897,21158.0
2015-12-03 12:45:00,70.4,70.47,70.26,70.28,10500.0,64.2897,64.3536,64.1618,64.1801,10500.0
2015-12-03 12:50:00,70.28,70.29,70.14,70.2,10915.0,64.1801,64.1892,64.0522,64.107,10915.0
2015-12-03 12:55:00,70.23,70.26,70.04,70.06,13978.0,64.1344,64.1618,63.9609,63.9792,13978.0
2015-12-03 13:00:00,70.07,70.1,69.9,69.97,25408.0,63.9883,64.0157,63.8331,63.897,25408.0
2015-12-03 13:05:00,69.98,70.03,69.84,69.98,36686.0,63.9061,63.9518,63.7783,63.9061,36686.0
2015-12-03 13:10:00,69.97,70.12,69.96,70.04,14281.0,63.897,64.034,63.8879,63.9609,14281.0
2015-12-03 13:15:00,70.04,70.16,70.02,70.16,7250.0,63.9609,64.0705,63.9427,64.0705,7250.0
2015-12-03 13:20:00,70.18,70.26,70.13,70.23,9270.0,64.0888,64.1618,64.0431,64.1344,9270.0
2015-12-03 13:25:00,70.23,70.34,70.18,70.18,7362.0,64.1344,64.2349,64.0888,64.0888,7362.0
2015-12-03 13:30:00,70.17,70.17,70.02,70.06,13951.0,64.0796,64.0796,63.9427,63.9792,13951.0
2015-12-03 13:35:00,70.06,70.09,69.93,69.95,13659.0,63.9792,64.0066,63.8605,63.8787,13659.0
2015-12-03 13:40:00,69.95,69.97,69.82,69.84,14732.0,63.8787,63.897,63.76,63.7783,14732.0
2015-12-03 13:45:00,69.81,69.86,69.7,69.71,17015.0,63.7509,63.7966,63.6504,63.6596,17015.0
2015-12-03 13:50:00,69.7,69.78,69.63,69.68,26598.0,63.6504,63.7235,63.5865,63.6322,26598.0
2015-12-03 13:55:00,69.68,69.69,69.54,69.56,11711.0,63.6322,63.6413,63.5043,63.5226,11711.0
2015-12-03 14:00:00,69.55,69.56,69.33,69.34,23492.0,63.5135,63.5226,63.3126,63.3217,23492.0
2015-12-03 14:05:00,69.29,69.39,69.21,69.25,45519.0,63.276,63.3673,63.203,63.2395,45519.0
2015-12-03 14:10:00,69.26,69.42,69.25,69.3,43704.0,63.2486,63.3947,63.2395,63.2852,43704.0
2015-12-03 14:15:00,69.29,69.38,69.27,69.29,35710.0,63.276,63.3582,63.2578,63.276,35710.0
2015-12-03 14:20:00,69.29,69.29,69.1,69.12,26839.0,63.276,63.276,63.1025,63.1208,26839.0
2015-12-03 14:25:00,69.14,69.18,69.07,69.14,50464.0,63.139,63.1756,63.0751,63.139,50464.0
2015-12-03 14:30:00,69.15,69.18,69.09,69.13,26623.0,63.1482,63.1756,63.0934,63.1299,26623.0
2015-12-03 14:35:00,69.14,69.26,69.1,69.18,29582.0,63.139,63.2486,63.1025,63.1756,29582.0
2015-12-03 14:40:00,69.18,69.19,68.98,69.0,55195.0,63.1756,63.1847,62.9929,63.0112,55195.0
2015-12-03 14:45:00,69.01,69.01,68.9,68.98,26592.0,63.0203,63.0203,62.9199,62.9929,26592.0
2015-12-03 14:50:00,68.99,69.13,68.99,69.11,119056.0,63.0021,63.1299,63.0021,63.1116,119056.0
2015-12-03 14:55:00,69.11,69.19,69.01,69.1,33243.0,63.1116,63.1847,63.0203,63.1025,33243.0
2015-12-03 15:00:00,69.11,69.17,69.07,69.15,31772.0,63.1116,63.1664,63.0751,63.1482,31772.0
2015-12-03 15:05:00,69.15,69.21,69.05,69.05,34357.0,63.1482,63.203,63.0569,63.0569,34357.0
2015-12-03 15:10:00,69.06,69.1,68.9,68.91,57341.0,63.066,63.1025,62.9199,62.929,57341.0
2015-12-03 15:15:00,68.92,68.93,68.79,68.83,42383.0,62.9381,62.9473,62.8194,62.8559,42383.0
2015-12-03 15:20:00,68.84,68.9,68.8,68.9,43014.0,62.8651,62.9199,62.8286,62.9199,43014.0
2015-12-03 15:25:00,68.89,68.89,68.79,68.86,73731.0,62.9107,62.9107,62.8194,62.8833,73731.0
2015-12-03 15:30:00,68.86,68.91,68.68,68.69,107738.0,62.8833,62.929,62.719,62.7281,107738.0
2015-12-03 15:35:00,68.69,68.9,68.69,68.85,138065.0,62.7281,62.9199,62.7281,62.8742,138065.0
2015-12-03 15:40:00,68.85,68.85,68.65,68.65,83041.0,62.8742,62.8742,62.6916,62.6916,83041.0
2015-12-03 15:45:00,68.65,68.69,68.55,68.66,149821.0,62.6916,62.7281,62.6003,62.7007,149821.0
2015-12-03 15:50:00,68.65,68.78,68.55,68.74,163339.0,62.6916,62.8103,62.6003,62.7738,163339.0
2015-12-03 15:55:00,68.74,68.81,68.63,68.79,248410.0,62.7738,62.8377,62.6733,62.8194,248410.0
2015-12-04 09:30:00,70.49,70.85,69.4,69.41,71251.0,64.3719,64.7006,63.3765,63.3856,71251.0
2015-12-04 09:35:00,69.43,69.68,69.24,69.45,26576.0,63.4039,63.6322,63.2304,63.4221,26576.0
2015-12-04 09:40:00,69.45,69.98,69.44,69.98,29819.0,63.4221,63.9061,63.413,63.9061,29819.0
2015-12-04 09:45:00,69.97,70.4,69.95,70.34,70703.0,63.897,64.2897,63.8787,64.2349,70703.0
2015-12-04 09:50:00,70.35,70.49,70.25,70.28,37162.0,64.244,64.3719,64.1527,64.1801,37162.0
2015-12-04 09:55:00,70.25,70.28,70.03,70.03,35371.0,64.1527,64.1801,63.9518,63.9518,35371.0
2015-12-04 10:00:00,70.03,70.15,69.82,69.82,129101.0,63.9518,64.0614,63.76,63.76,129101.0
2015-12-04 10:05:00,69.81,69.81,69.47,69.53,27686.0,63.7509,63.7509,63.4404,63.4952,27686.0
2015-12-04 10:10:00,69.53,69.78,69.53,69.76,48513.0,63.4952,63.7235,63.4952,63.7052,48513.0
2015-12-04 10:15:00,69.77,69.77,69.55,69.75,34399.0,63.7144,63.7144,63.5135,63.6961,34399.0
2015-12-04 10:20:00,69.77,69.83,69.71,69.79,84530.0,63.7144,63.7692,63.6596,63.7326,84530.0
2015-12-04 10:25:00,69.79,70.0,69.78,69.87,61359.0,63.7326,63.9244,63.7235,63.8057,61359.0
2015-12-04 10:30:00,69.89,69.99,69.85,69.97,19129.0,63.8239,63.9153,63.7874,63.897,19129.0
2015-12-04 10:35:00,69.98,70.34,69.98,70.31,40565.0,63.9061,64.2349,63.9061,64.2075,40565.0
2015-12-04 10:40:00,70.33,70.4,70.23,70.25,65735.0,64.2258,64.2897,64.1344,64.1527,65735.0
2015-12-04 10:45:00,70.24,70.45,70.24,70.39,35474.0,64.1436,64.3353,64.1436,64.2806,35474.0
2015-12-04 10:50:00,70.4,70.64,70.37,70.56,63214.0,64.2897,64.5089,64.2623,64.4358,63214.0
2015-12-04 10:55:00,70.52,70.52,70.34,70.34,37044.0,64.3993,64.3993,64.2349,64.2349,37044.0
2015-12-04 11:00:00,70.34,70.4,70.27,70.33,22647.0,64.2349,64.2897,64.171,64.2258,22647.0
2015-12-04 11:05:00,70.35,70.43,70.28,70.3,21821.0,64.244,64.3171,64.1801,64.1984,21821.0
2015-12-04 11:10:00,70.32,70.44,70.23,70.25,14106.0,64.2166,64.3262,64.1344,64.1527,14106.0
2015-12-04 11:15:00,70.24,70.24,70.15,70.15,12698.0,64.1436,64.1436,64.0614,64.0614,12698.0
2015-12-04 11:20:00,70.14,70.24,70.09,70.23,12970.0,64.0522,64.1436,64.0066,64.1344,12970.0
2015-12-04 11:25:00,70.24,70.26,70.06,70.06,9370.0,64.1436,64.1618,63.9792,63.9792,9370.0
2015-12-04 11:30:00,70.08,70.09,69.95,69.97,21020.0,63.9975,64.0066,63.8787,63.897,21020.0
2015-12-04 11:35:00,69.96,70.02,69.93,69.97,9524.0,63.8879,63.9427,63.8605,63.897,9524.0
2015-12-04 11:40:00,69.95,69.95,69.83,69.89,10150.0,63.8787,63.8787,63.7692,63.8239,10150.0
2015-12-04 11:45:00,69.89,69.94,69.82,69.87,13755.0,63.8239,63.8696,63.76,63.8057,13755.0
2015-12-04 11:50:00,69.87,69.89,69.8,69.81,9635.0,63.8057,63.8239,63.7418,63.7509,9635.0
2015-12-04 11:55:00,69.81,69.92,69.78,69.87,11897.0,63.7509,63.8513,63.7235,63.8057,11897.0
2015-12-04 12:00:00,69.86,69.87,69.79,69.82,12936.0,63.7966,63.8057,63.7326,63.76,12936.0
2015-12-04 12:05:00,69.83,69.93,69.83,69.84,13851.0,63.7692,63.8605,63.7692,63.7783,13851.0
2015-12-04 12:10:00,69.85,69.87,69.79,69.81,47974.0,63.7874,63.8057,63.7326,63.7509,47974.0
2015-12-04 12:15:00,69.81,69.81,69.64,69.64,54195.0,63.7509,63.7509,63.5956,63.5956,54195.0
2015-12-04 12:20:00,69.62,69.71,69.6,69.6,44893.0,63.5774,63.6596,63.5591,63.5591,44893.0
2015-12-04 12:25:00,69.61,69.69,69.49,69.55,58342.0,63.5683,63.6413,63.4587,63.5135,58342.0
2015-12-04 12:30:00,69.56,69.68,69.55,69.68,59638.0,63.5226,63.6322,63.5135,63.6322,59638.0
2015-12-04 12:35:00,69.71,69.88,69.67,69.87,34785.0,63.6596,63.8148,63.623,63.8057,34785.0
2015-12-04 12:40:00,69.88,69.94,69.84,69.9,48974.0,63.8148,63.8696,63.7783,63.8331,48974.0
2015-12-04 12:45:00,69.89,69.97,69.78,69.95,64729.0,63.8239,63.897,63.7235,63.8787,64729.0
2015-12-04 12:50:00,69.94,70.09,69.89,69.98,47122.0,63.8696,64.0066,63.8239,63.9061,47122.0
2015-12-04 12:55:00,69.98,70.29,69.96,70.27,30467.0,63.9061,64.1892,63.8879,64.171,30467.0
2015-12-04 13:00:00,70.27,70.32,70.23,70.29,9500.0,64.171,64.2166,64.1344,64.1892,9500.0
2015-12-04 13:05:00,70.25,70.44,70.23,70.44,18528.0,64.1527,64.3262,64.1344,64.3262,18528.0
2015-12-04 13:10:00,70.4,70.43,70.25,70.35,10123.0,64.2897,64.3171,64.1527,64.244,10123.0
2015-12-04 13:15:00,70.35,70.36,70.28,70.31,8900.0,64.244,64.2532,64.1801,64.2075,8900.0
2015-12-04 13:20:00,70.28,70.34,70.24,70.26,16200.0,64.1801,64.2349,64.1436,64.1618,16200.0
2015-12-04 13:25:00,70.26,70.37,70.25,70.35,12288.0,64.1618,64.2623,64.1527,64.244,12288.0
2015-12-04 13:30:00,70.36,70.38,70.23,70.23,12551.0,64.2532,64.2714,64.1344,64.1344,12551.0
2015-12-04 13:35:00,70.24,70.35,70.22,70.25,24571.0,64.1436,64.244,64.1253,64.1527,24571.0
2015-12-04 13:40:00,70.25,70.39,70.25,70.35,30526.0,64.1527,64.2806,64.1527,64.244,30526.0
2015-12-04 13:45:00,70.37,70.37,70.2,70.25,28060.0,64.2623,64.2623,64.107,64.1527,28060.0
2015-12-04 13:50:00,70.25,70.38,70.21,70.36,55332.0,64.1527,64.2714,64.1162,64.2532,55332.0
2015-12-04 13:55:00,70.36,70.46,70.32,70.43,17600.0,64.2532,64.3445,64.2166,64.3171,17600.0
2015-12-04 14:00:00,70.43,70.56,70.38,70.56,20910.0,64.3171,64.4358,64.2714,64.4358,20910.0
2015-12-04 14:05:00,70.54,70.61,70.51,70.52,37618.0,64.4175,64.4815,64.3901,64.3993,37618.0
2015-12-04 14:10:00,70.52,70.62,70.51,70.6,31530.0,64.3993,64.4906,64.3901,64.4723,31530.0
2015-12-04 14:15:00,70.59,70.59,70.41,70.42,33937.0,64.4632,64.4632,64.2988,64.3079,33937.0
2015-12-04 14:20:00,70.41,70.46,70.37,70.43,29815.0,64.2988,64.3445,64.2623,64.3171,29815.0
2015-12-04 14:25:00,70.42,70.69,70.38,70.64,29423.0,64.3079,64.5545,64.2714,64.5089,29423.0
2015-12-04 14:30:00,70.64,70.76,70.59,70.68,28032.0,64.5089,64.6184,64.4632,64.5454,28032.0
2015-12-04 14:35:00,70.67,70.7,70.59,70.66,20053.0,64.5362,64.5636,64.4632,64.5271,20053.0
2015-12-04 14:40:00,70.64,70.75,70.62,70.73,48524.0,64.5089,64.6093,64.4906,64.591,48524.0
2015-12-04 14:45:00,70.74,70.9,70.73,70.86,34916.0,64.6002,64.7463,64.591,64.7098,34916.0
2015-12-04 14:50:00,70.86,70.93,70.85,70.93,25650.0,64.7098,64.7737,64.7006,64.7737,25650.0
2015-12-04 14:55:00,70.93,70.98,70.89,70.95,37381.0,64.7737,64.8193,64.7372,64.7919,37381.0
2015-12-04 15:00:00,70.94,70.98,70.81,70.83,55285.0,64.7828,64.8193,64.6641,64.6824,55285.0
2015-12-04 15:05:00,70.82,71.04,70.8,71.0,72320.0,64.6732,64.8741,64.655,64.8376,72320.0
2015-12-04 15:10:00,71.0,71.03,70.95,71.01,57239.0,64.8376,64.865,64.7919,64.8467,57239.0
2015-12-04 15:15:00,71.02,71.05,70.96,71.0,32452.0,64.8559,64.8833,64.8011,64.8376,32452.0
2015-12-04 15:20:00,71.01,71.05,70.96,70.98,30174.0,64.8467,64.8833,64.8011,64.8193,30174.0
2015-12-04 15:25:00,70.98,71.06,70.97,71.02,88848.0,64.8193,64.8924,64.8102,64.8559,88848.0
2015-12-04 15:30:00,71.03,71.05,70.97,71.02,44629.0,64.865,64.8833,64.8102,64.8559,44629.0
2015-12-04 15:35:00,71.03,71.03,70.92,70.94,32051.0,64.865,64.865,64.7645,64.7828,32051.0
2015-12-04 15:40:00,70.94,71.06,70.94,71.02,56475.0,64.7828,64.8924,64.7828,64.8559,56475.0
2015-12-04 15:45:00,71.0,71.07,70.98,71.02,49544.0,64.8376,64.9015,64.8193,64.8559,49544.0
2015-12-04 15:50:00,71.04,71.08,70.99,71.04,67214.0,64.8741,64.9107,64.8285,64.8741,67214.0
2015-12-04 15:55:00,71.03,71.09,70.98,71.03,116355.0,64.865,64.9198,64.8193,64.865,116355.0
2015-12-07 09:30:00,70.75,71.0,70.45,70.45,29200.0,64.6093,64.8376,64.3353,64.3353,29200.0
2015-12-07 09:35:00,70.44,70.64,70.26,70.57,34750.0,64.3262,64.5089,64.1618,64.4449,34750.0
2015-12-07 09:40:00,70.56,70.56,70.05,70.14,34140.0,64.4358,64.4358,63.9701,64.0522,34140.0
2015-12-07 09:45:00,70.13,70.23,69.98,69.98,25523.0,64.0431,64.1344,63.9061,63.9061,25523.0
2015-12-07 09:50:00,69.9,70.39,69.65,69.65,90942.0,63.8331,64.2806,63.6048,63.6048,90942.0
2015-12-07 09:55:00,69.66,69.68,69.4,69.46,16388.0,63.6139,63.6322,63.3765,63.4313,16388.0
2015-12-07 10:00:00,69.52,69.89,69.46,69.86,35001.0,63.4861,63.8239,63.4313,63.7966,35001.0
2015-12-07 10:05:00,69.84,70.05,69.82,70.05,80214.0,63.7783,63.9701,63.76,63.9701,80214.0
2015-12-07 10:10:00,70.0,70.17,69.99,69.99,24799.0,63.9244,64.0796,63.9153,63.9153,24799.0
2015-12-07 10:15:00,70.0,70.2,69.99,70.2,27748.0,63.9244,64.107,63.9153,64.107,27748.0
2015-12-07 10:20:00,70.18,70.32,70.09,70.28,82499.0,64.0888,64.2166,64.0066,64.1801,82499.0
2015-12-07 10:25:00,70.3,70.31,69.99,70.04,25297.0,64.1984,64.2075,63.9153,63.9609,25297.0
2015-12-07 10:30:00,70.05,70.05,69.91,69.95,73116.0,63.9701,63.9701,63.8422,63.8787,73116.0
2015-12-07 10:35:00,69.93,70.06,69.93,70.02,31609.0,63.8605,63.9792,63.8605,63.9427,31609.0
2015-12-07 10:40:00,70.02,70.02,69.75,69.81,24552.0,63.9427,63.9427,63.6961,63.7509,24552.0
2015-12-07 10:45:00,69.82,69.9,69.66,69.88,39634.0,63.76,63.8331,63.6139,63.8148,39634.0
2015-12-07 10:50:00,69.86,69.96,69.82,69.96,34449.0,63.7966,63.8879,63.76,63.8879,34449.0
2015-12-07 10:55:00,69.93,70.03,69.93,70.02,39184.0,63.8605,63.9518,63.8605,63.9427,39184.0
2015-12-07 11:00:00,70.0,70.03,69.9,69.92,29873.0,63.9244,63.9518,63.8331,63.8513,29873.0
2015-12-07 11:05:00,69.91,70.03,69.89,69.97,33973.0,63.8422,63.9518,63.8239,63.897,33973.0
2015-12-07 11:10:00,69.95,70.04,69.93,70.0,27449.0,63.8787,63.9609,63.8605,63.9244,27449.0
2015-12-07 11:15:00,70.0,70.09,69.95,70.08,35233.0,63.9244,64.0066,63.8787,63.9975,35233.0
2015-12-07 11:20:00,70.07,70.16,70.0,70.13,39758.0,63.9883,64.0705,63.9244,64.0431,39758.0
2015-12-07 11:25:00,70.13,70.22,70.09,70.14,54255.0,64.0431,64.1253,64.0066,64.0522,54255.0
2015-12-07 11:30:00,70.13,70.17,70.05,70.1,16885.0,64.0431,64.0796,63.9701,64.0157,16885.0
2015-12-07 11:35:00,70.11,70.12,70.0,70.12,17394.0,64.0249,64.034,63.9244,64.034,17394.0
2015-12-07 11:40:00,70.11,70.13,70.04,70.06,16176.0,64.0249,64.0431,63.9609,63.9792,16176.0
2015-12-07 11:45:00,70.07,70.07,69.93,69.98,53736.0,63.9883,63.9883,63.8605,63.9061,53736.0
2015-12-07 11:50:00,69.99,70.12,69.95,70.1,30514.0,63.9153,64.034,63.8787,64.0157,30514.0
2015-12-07 11:55:00,70.09,70.15,70.06,70.12,19552.0,64.0066,64.0614,63.9792,64.034,19552.0
2015-12-07 12:00:00,70.1,70.13,70.03,70.05,29210.0,64.0157,64.0431,63.9518,63.9701,29210.0
2015-12-07 12:05:00,70.05,70.06,69.94,69.95,28896.0,63.9701,63.9792,63.8696,63.8787,28896.0
2015-12-07 12:10:00,69.95,70.02,69.93,69.98,15790.0,63.8787,63.9427,63.8605,63.9061,15790.0
2015-12-07 12:15:00,69.96,70.06,69.96,70.0,15860.0,63.8879,63.9792,63.8879,63.9244,15860.0
2015-12-07 12:20:00,70.0,70.04,69.88,69.89,12525.0,63.9244,63.9609,63.8148,63.8239,12525.0
2015-12-07 12:25:00,69.88,69.93,69.82,69.9,24920.0,63.8148,63.8605,63.76,63.8331,24920.0
2015-12-07 12:30:00,69.89,69.91,69.73,69.73,60200.0,63.8239,63.8422,63.6778,63.6778,60200.0
2015-12-07 12:35:00,69.73,69.81,69.71,69.75,20386.0,63.6778,63.7509,63.6596,63.6961,20386.0
2015-12-07 12:40:00,69.73,69.73,69.56,69.58,9877.0,63.6778,63.6778,63.5226,63.5409,9877.0
2015-12-07 12:45:00,69.6,69.6,69.5,69.57,15036.0,63.5591,63.5591,63.4678,63.5317,15036.0
2015-12-07 12:50:00,69.57,69.6,69.46,69.54,16560.0,63.5317,63.5591,63.4313,63.5043,16560.0
2015-12-07 12:55:00,69.54,69.59,69.47,69.54,21596.0,63.5043,63.55,63.4404,63.5043,21596.0
2015-12-07 13:00:00,69.51,69.57,69.43,69.45,11700.0,63.4769,63.5317,63.4039,63.4221,11700.0
2015-12-07 13:05:00,69.42,69.58,69.4,69.52,19705.0,63.3947,63.5409,63.3765,63.4861,19705.0
2015-12-07 13:10:00,69.54,69.54,69.34,69.34,18210.0,63.5043,63.5043,63.3217,63.3217,18210.0
2015-12-07 13:15:00,69.36,69.49,69.33,69.48,18106.0,63.3399,63.4587,63.3126,63.4495,18106.0
2015-12-07 13:20:00,69.47,69.51,69.44,69.46,12221.0,63.4404,63.4769,63.413,63.4313,12221.0
2015-12-07 13:25:00,69.45,69.46,69.33,69.36,22088.0,63.4221,63.4313,63.3126,63.3399,22088.0
2015-12-07 13:30:00,69.34,69.36,69.23,69.26,17928.0,63.3217,63.3399,63.2212,63.2486,17928.0
2015-12-07 13:35:00,69.26,69.32,69.26,69.27,16634.0,63.2486,63.3034,63.2486,63.2578,16634.0
2015-12-07 13:40:00,69.27,69.32,69.15,69.23,24042.0,63.2578,63.3034,63.1482,63.2212,24042.0
2015-12-07 13:45:00,69.22,69.27,69.16,69.22,19605.0,63.2121,63.2578,63.1573,63.2121,19605.0
2015-12-07 13:50:00,69.21,69.29,69.21,69.26,20503.0,63.203,63.276,63.203,63.2486,20503.0
2015-12-07 13:55:00,69.24,69.36,69.21,69.36,14884.0,63.2304,63.3399,63.203,63.3399,14884.0
2015-12-07 14:00:00,69.36,69.38,69.28,69.35,17780.0,63.3399,63.3582,63.2669,63.3308,17780.0
2015-12-07 14:05:00,69.36,69.48,69.36,69.47,19321.0,63.3399,63.4495,63.3399,63.4404,19321.0
2015-12-07 14:10:00,69.46,69.48,69.44,69.46,38553.0,63.4313,63.4495,63.413,63.4313,38553.0
2015-12-07 14:15:00,69.45,69.46,69.32,69.34,15750.0,63.4221,63.4313,63.3034,63.3217,15750.0
2015-12-07 14:20:00,69.34,69.35,69.21,69.24,22854.0,63.3217,63.3308,63.203,63.2304,22854.0
2015-12-07 14:25:00,69.24,69.31,69.2,69.3,25481.0,63.2304,63.2943,63.1938,63.2852,25481.0
2015-12-07 14:30:00,69.31,69.36,69.2,69.25,33064.0,63.2943,63.3399,63.1938,63.2395,33064.0
2015-12-07 14:35:00,69.27,69.38,69.27,69.34,23542.0,63.2578,63.3582,63.2578,63.3217,23542.0
2015-12-07 14:40:00,69.33,69.34,69.24,69.25,20403.0,63.3126,63.3217,63.2304,63.2395,20403.0
2015-12-07 14:45:00,69.26,69.32,69.24,69.32,19526.0,63.2486,63.3034,63.2304,63.3034,19526.0
2015-12-07 14:50:00,69.3,69.34,69.29,69.31,20675.0,63.2852,63.3217,63.276,63.2943,20675.0
2015-12-07 14:55:00,69.3,69.31,69.21,69.21,30876.0,63.2852,63.2943,63.203,63.203,30876.0
2015-12-07 15:00:00,69.21,69.27,69.17,69.21,36931.0,63.203,63.2578,63.1664,63.203,36931.0
2015-12-07 15:05:00,69.21,69.33,69.18,69.29,30466.0,63.203,63.3126,63.1756,63.276,30466.0
2015-12-07 15:10:00,69.3,69.35,69.27,69.29,26135.0,63.2852,63.3308,63.2578,63.276,26135.0
2015-12-07 15:15:00,69.29,69.41,69.27,69.34,35668.0,63.276,63.3856,63.2578,63.3217,35668.0
2015-12-07 15:20:00,69.34,69.43,69.32,69.39,32670.0,63.3217,63.4039,63.3034,63.3673,32670.0
2015-12-07 15:25:00,69.39,69.41,69.22,69.24,31214.0,63.3673,63.3856,63.2121,63.2304,31214.0
2015-12-07 15:30:00,69.23,69.35,69.22,69.28,39529.0,63.2212,63.3308,63.2121,63.2669,39529.0
2015-12-07 15:35:00,69.28,69.3,69.19,69.23,32332.0,63.2669,63.2852,63.1847,63.2212,32332.0
2015-12-07 15:40:00,69.24,69.42,69.21,69.4,61706.0,63.2304,63.3947,63.203,63.3765,61706.0
2015-12-07 15:45:00,69.4,69.54,69.4,69.48,47282.0,63.3765,63.5043,63.3765,63.4495,47282.0
2015-12-07 15:50:00,69.48,69.51,69.44,69.49,70940.0,63.4495,63.4769,63.413,63.4587,70940.0
2015-12-07 15:55:00,69.49,69.57,69.46,69.51,167915.0,63.4587,63.5317,63.4313,63.4769,167915.0
2015-12-08 09:30:00,69.28,69.42,69.0,69.32,49903.0,63.2669,63.3947,63.0112,63.3034,49903.0
2015-12-08 09:35:00,69.34,69.38,68.48,68.79,60228.0,63.3217,63.3582,62.5363,62.8194,60228.0
2015-12-08 09:40:00,68.79,69.29,68.69,69.21,21245.0,62.8194,63.276,62.7281,63.203,21245.0
2015-12-08 09:45:00,69.2,69.47,69.19,69.4,26502.0,63.1938,63.4404,63.1847,63.3765,26502.0
2015-12-08 09:50:00,69.41,69.62,69.35,69.51,72354.0,63.3856,63.5774,63.3308,63.4769,72354.0
2015-12-08 09:55:00,69.51,69.62,69.46,69.56,55259.0,63.4769,63.5774,63.4313,63.5226,55259.0
2015-12-08 10:00:00,69.5,69.66,69.5,69.64,28984.0,63.4678,63.6139,63.4678,63.5956,28984.0
2015-12-08 10:05:00,69.64,69.72,69.54,69.64,21185.0,63.5956,63.6687,63.5043,63.5956,21185.0
2015-12-08 10:10:00,69.67,69.74,69.6,69.71,16884.0,63.623,63.687,63.5591,63.6596,16884.0
2015-12-08 10:15:00,69.73,69.91,69.48,69.49,59380.0,63.6778,63.8422,63.4495,63.4587,59380.0
2015-12-08 10:20:00,69.47,69.47,69.31,69.34,10901.0,63.4404,63.4404,63.2943,63.3217,10901.0
2015-12-08 10:25:00,69.36,69.36,69.17,69.27,16277.0,63.3399,63.3399,63.1664,63.2578,16277.0
2015-12-08 10:30:00,69.23,69.46,69.1,69.46,15178.0,63.2212,63.4313,63.1025,63.4313,15178.0
2015-12-08 10:35:00,69.52,69.6,69.44,69.51,12111.0,63.4861,63.5591,63.413,63.4769,12111.0
2015-12-08 10:40:00,69.54,69.73,69.54,69.73,9280.0,63.5043,63.6778,63.5043,63.6778,9280.0
2015-12-08 10:45:00,69.73,69.82,69.67,69.7,12601.0,63.6778,63.76,63.623,63.6504,12601.0
2015-12-08 10:50:00,69.7,69.72,69.6,69.62,38910.0,63.6504,63.6687,63.5591,63.5774,38910.0
2015-12-08 10:55:00,69.62,69.72,69.6,69.66,52927.0,63.5774,63.6687,63.5591,63.6139,52927.0
2015-12-08 11:00:00,69.66,69.78,69.62,69.74,51911.0,63.6139,63.7235,63.5774,63.687,51911.0
2015-12-08 11:05:00,69.75,69.9,69.7,69.77,91114.0,63.6961,63.8331,63.6504,63.7144,91114.0
2015-12-08 11:10:00,69.76,69.82,69.7,69.75,46063.0,63.7052,63.76,63.6504,63.6961,46063.0
2015-12-08 11:15:00,69.76,69.77,69.69,69.75,58778.0,63.7052,63.7144,63.6413,63.6961,58778.0
2015-12-08 11:20:00,69.74,69.8,69.72,69.73,35767.0,63.687,63.7418,63.6687,63.6778,35767.0
2015-12-08 11:25:00,69.76,69.77,69.56,69.56,26192.0,63.7052,63.7144,63.5226,63.5226,26192.0
2015-12-08 11:30:00,69.55,69.73,69.55,69.63,43026.0,63.5135,63.6778,63.5135,63.5865,43026.0
2015-12-08 11:35:00,69.64,69.71,69.58,69.64,9008.0,63.5956,63.6596,63.5409,63.5956,9008.0
2015-12-08 11:40:00,69.64,69.64,69.5,69.58,4836.0,63.5956,63.5956,63.4678,63.5409,4836.0
2015-12-08 11:45:00,69.61,69.7,69.6,69.69,20082.0,63.5683,63.6504,63.5591,63.6413,20082.0
2015-12-08 11:50:00,69.66,69.71,69.54,69.67,9102.0,63.6139,63.6596,63.5043,63.623,9102.0
2015-12-08 11:55:00,69.69,69.82,69.68,69.74,20787.0,63.6413,63.76,63.6322,63.687,20787.0
2015-12-08 12:00:00,69.73,69.76,69.65,69.71,60800.0,63.6778,63.7052,63.6048,63.6596,60800.0
2015-12-08 12:05:00,69.71,69.87,69.7,69.83,29686.0,63.6596,63.8057,63.6504,63.7692,29686.0
2015-12-08 12:10:00,69.81,69.85,69.72,69.73,16665.0,63.7509,63.7874,63.6687,63.6778,16665.0
2015-12-08 12:15:00,69.71,69.75,69.65,69.69,26920.0,63.6596,63.6961,63.6048,63.6413,26920.0
2015-12-08 12:20:00,69.69,69.74,69.63,69.65,73891.0,63.6413,63.687,63.5865,63.6048,73891.0
2015-12-08 12:25:00,69.64,69.67,69.56,69.59,6531.0,63.5956,63.623,63.5226,63.55,6531.0
2015-12-08 12:30:00,69.59,69.59,69.43,69.55,13878.0,63.55,63.55,63.4039,63.5135,13878.0
2015-12-08 12:35:00,69.54,69.57,69.45,69.48,9199.0,63.5043,63.5317,63.4221,63.4495,9199.0
2015-12-08 12:40:00,69.44,69.5,69.36,69.39,14439.0,63.413,63.4678,63.3399,63.3673,14439.0
2015-12-08 12:45:00,69.37,69.41,69.29,69.36,10050.0,63.3491,63.3856,63.276,63.3399,10050.0
2015-12-08 12:50:00,69.35,69.43,69.29,69.35,7121.0,63.3308,63.4039,63.276,63.3308,7121.0
2015-12-08 12:55:00,69.33,69.38,69.31,69.32,7676.0,63.3126,63.3582,63.2943,63.3034,7676.0
2015-12-08 13:00:00,69.33,69.46,69.32,69.43,8836.0,63.3126,63.4313,63.3034,63.4039,8836.0
2015-12-08 13:05:00,69.44,69.44,69.39,69.42,6773.0,63.413,63.413,63.3673,63.3947,6773.0
2015-12-08 13:10:00,69.41,69.47,69.38,69.4,3300.0,63.3856,63.4404,63.3582,63.3765,3300.0
2015-12-08 13:15:00,69.39,69.39,69.17,69.18,6234.0,63.3673,63.3673,63.1664,63.1756,6234.0
2015-12-08 13:20:00,69.18,69.23,69.14,69.14,5306.0,63.1756,63.2212,63.139,63.139,5306.0
2015-12-08 13:25:00,69.16,69.33,69.15,69.31,7165.0,63.1573,63.3126,63.1482,63.2943,7165.0
2015-12-08 13:30:00,69.33,69.42,69.33,69.4,7749.0,63.3126,63.3947,63.3126,63.3765,7749.0
2015-12-08 13:35:00,69.39,69.45,69.38,69.44,12689.0,63.3673,63.4221,63.3582,63.413,12689.0
2015-12-08 13:40:00,69.44,69.45,69.37,69.45,10209.0,63.413,63.4221,63.3491,63.4221,10209.0
2015-12-08 13:45:00,69.43,69.46,69.36,69.36,8237.0,63.4039,63.4313,63.3399,63.3399,8237.0
2015-12-08 13:50:00,69.37,69.46,69.33,69.44,7868.0,63.3491,63.4313,63.3126,63.413,7868.0
2015-12-08 13:55:00,69.42,69.42,69.38,69.41,7153.0,63.3947,63.3947,63.3582,63.3856,7153.0
2015-12-08 14:00:00,69.4,69.53,69.4,69.52,26882.0,63.3765,63.4952,63.3765,63.4861,26882.0
2015-12-08 14:05:00,69.53,69.66,69.51,69.65,8655.0,63.4952,63.6139,63.4769,63.6048,8655.0
2015-12-08 14:10:00,69.7,69.7,69.6,69.66,8199.0,63.6504,63.6504,63.5591,63.6139,8199.0
2015-12-08 14:15:00,69.68,69.68,69.59,69.64,6421.0,63.6322,63.6322,63.55,63.5956,6421.0
2015-12-08 14:20:00,69.63,69.63,69.49,69.5,6783.0,63.5865,63.5865,63.4587,63.4678,6783.0
2015-12-08 14:25:00,69.5,69.63,69.49,69.59,11994.0,63.4678,63.5865,63.4587,63.55,11994.0
2015-12-08 14:30:00,69.59,69.59,69.49,69.49,16099.0,63.55,63.55,63.4587,63.4587,16099.0
2015-12-08 14:35:00,69.49,69.57,69.49,69.56,12476.0,63.4587,63.5317,63.4587,63.5226,12476.0
2015-12-08 14:40:00,69.54,69.55,69.49,69.55,17968.0,63.5043,63.5135,63.4587,63.5135,17968.0
2015-12-08 14:45:00,69.54,69.63,69.5,69.62,15449.0,63.5043,63.5865,63.4678,63.5774,15449.0
2015-12-08 14:50:00,69.6,69.6,69.49,69.54,22384.0,63.5591,63.5591,63.4587,63.5043,22384.0
2015-12-08 14:55:00,69.52,69.55,69.49,69.49,21303.0,63.4861,63.5135,63.4587,63.4587,21303.0
2015-12-08 15:00:00,69.49,69.5,69.44,69.49,24840.0,63.4587,63.4678,63.413,63.4587,24840.0
2015-12-08 15:05:00,69.5,69.55,69.47,69.54,36503.0,63.4678,63.5135,63.4404,63.5043,36503.0
2015-12-08 15:10:00,69.55,69.55,69.44,69.46,24115.0,63.5135,63.5135,63.413,63.4313,24115.0
2015-12-08 15:15:00,69.46,69.5,69.45,69.47,17640.0,63.4313,63.4678,63.4221,63.4404,17640.0
2015-12-08 15:20:00,69.46,69.61,69.45,69.6,25315.0,63.4313,63.5683,63.4221,63.5591,25315.0
2015-12-08 15:25:00,69.61,69.61,69.49,69.51,19926.0,63.5683,63.5683,63.4587,63.4769,19926.0
2015-12-08 15:30:00,69.5,69.65,69.48,69.65,29895.0,63.4678,63.6048,63.4495,63.6048,29895.0
2015-12-08 15:35:00,69.64,69.66,69.5,69.5,12693.0,63.5956,63.6139,63.4678,63.4678,12693.0
2015-12-08 15:40:00,69.52,69.55,69.43,69.55,19496.0,63.4861,63.5135,63.4039,63.5135,19496.0
2015-12-08 15:45:00,69.55,69.69,69.54,69.67,26354.0,63.5135,63.6413,63.5043,63.623,26354.0
2015-12-08 15:50:00,69.68,69.72,69.61,69.67,32904.0,63.6322,63.6687,63.5683,63.623,32904.0
2015-12-08 15:55:00,69.67,69.69,69.57,69.6,52117.0,63.623,63.6413,63.5317,63.5591,52117.0
2015-12-09 09:30:00,69.08,69.63,68.88,68.99,36199.0,63.0843,63.5865,62.9016,63.0021,36199.0
2015-12-09 09:35:00,69.01,69.4,68.98,69.37,28558.0,63.0203,63.3765,62.9929,63.3491,28558.0
2015-12-09 09:40:00,69.37,69.39,69.15,69.15,9825.0,63.3491,63.3673,63.1482,63.1482,9825.0
2015-12-09 09:45:00,69.21,69.51,69.18,69.51,15973.0,63.203,63.4769,63.1756,63.4769,15973.0
2015-12-09 09:50:00,69.48,69.72,69.33,69.33,22166.0,63.4495,63.6687,63.3126,63.3126,22166.0
2015-12-09 09:55:00,69.34,69.46,69.32,69.34,10862.0,63.3217,63.4313,63.3034,63.3217,10862.0
2015-12-09 10:00:00,69.34,69.57,69.3,69.49,14241.0,63.3217,63.5317,63.2852,63.4587,14241.0
2015-12-09 10:05:00,69.5,69.58,69.45,69.55,10117.0,63.4678,63.5409,63.4221,63.5135,10117.0
2015-12-09 10:10:00,69.58,69.77,69.57,69.7,25757.0,63.5409,63.7144,63.5317,63.6504,25757.0
2015-12-09 10:15:00,69.71,69.81,69.62,69.68,21614.0,63.6596,63.7509,63.5774,63.6322,21614.0
2015-12-09 10:20:00,69.66,69.73,69.58,69.63,21644.0,63.6139,63.6778,63.5409,63.5865,21644.0
2015-12-09 10:25:00,69.65,69.67,69.55,69.57,16245.0,63.6048,63.623,63.5135,63.5317,16245.0
2015-12-09 10:30:00,69.57,69.88,69.57,69.86,19001.0,63.5317,63.8148,63.5317,63.7966,19001.0
2015-12-09 10:35:00,69.88,69.9,69.74,69.78,19370.0,63.8148,63.8331,63.687,63.7235,19370.0
2015-12-09 10:40:00,69.77,69.89,69.75,69.89,21109.0,63.7144,63.8239,63.6961,63.8239,21109.0
2015-12-09 10:45:00,69.89,69.96,69.83,69.83,13765.0,63.8239,63.8879,63.7692,63.7692,13765.0
2015-12-09 10:50:00,69.82,69.94,69.81,69.92,17791.0,63.76,63.8696,63.7509,63.8513,17791.0
2015-12-09 10:55:00,69.92,70.0,69.92,69.96,9531.0,63.8513,63.9244,63.8513,63.8879,9531.0
2015-12-09 11:00:00,69.98,70.0,69.92,69.96,22225.0,63.9061,63.9244,63.8513,63.8879,22225.0
2015-12-09 11:05:00,69.97,70.02,69.91,69.92,25178.0,63.897,63.9427,63.8422,63.8513,25178.0
2015-12-09 11:10:00,69.92,70.0,69.91,69.98,20155.0,63.8513,63.9244,63.8422,63.9061,20155.0
2015-12-09 11:15:00,69.98,69.98,69.57,69.57,43490.0,63.9061,63.9061,63.5317,63.5317,43490.0
2015-12-09 11:20:00,69.57,69.6,69.5,69.56,12311.0,63.5317,63.5591,63.4678,63.5226,12311.0
2015-12-09 11:25:00,69.56,69.6,69.51,69.56,19140.0,63.5226,63.5591,63.4769,63.5226,19140.0
2015-12-09 11:30:00,69.56,69.57,69.38,69.4,11353.0,63.5226,63.5317,63.3582,63.3765,11353.0
2015-12-09 11:35:00,69.38,69.41,69.31,69.36,3599.0,63.3582,63.3856,63.2943,63.3399,3599.0
2015-12-09 11:40:00,69.36,69.43,69.02,69.15,46082.0,63.3399,63.4039,63.0295,63.1482,46082.0
2015-12-09 11:45:00,69.12,69.15,68.85,68.94,49430.0,63.1208,63.1482,62.8742,62.9564,49430.0
2015-12-09 11:50:00,68.95,69.14,68.93,68.95,32994.0,62.9655,63.139,62.9473,62.9655,32994.0
2015-12-09 11:55:00,68.95,68.98,68.86,68.87,29330.0,62.9655,62.9929,62.8833,62.8925,29330.0
2015-12-09 12:00:00,68.91,68.98,68.88,68.9,28448.0,62.929,62.9929,62.9016,62.9199,28448.0
2015-12-09 12:05:00,68.9,68.94,68.87,68.9,36001.0,62.9199,62.9564,62.8925,62.9199,36001.0
2015-12-09 12:10:00,68.89,68.92,68.79,68.83,19862.0,62.9107,62.9381,62.8194,62.8559,19862.0
2015-12-09 12:15:00,68.84,68.91,68.7,68.73,12481.0,62.8651,62.929,62.7372,62.7646,12481.0
2015-12-09 12:20:00,68.71,68.72,68.56,68.59,23515.0,62.7464,62.7555,62.6094,62.6368,23515.0
2015-12-09 12:25:00,68.59,68.6,68.43,68.45,27142.0,62.6368,62.6459,62.4907,62.5089,27142.0
2015-12-09 12:30:00,68.44,68.44,68.22,68.24,53895.0,62.4998,62.4998,62.2989,62.3172,53895.0
2015-12-09 12:35:00,68.24,68.3,68.12,68.15,41087.0,62.3172,62.372,62.2076,62.235,41087.0
2015-12-09 12:40:00,68.18,68.21,68.06,68.21,12962.0,62.2624,62.2898,62.1528,62.2898,12962.0
2015-12-09 12:45:00,68.21,68.28,68.2,68.26,14843.0,62.2898,62.3537,62.2806,62.3354,14843.0
2015-12-09 12:50:00,68.26,68.3,68.12,68.15,29908.0,62.3354,62.372,62.2076,62.235,29908.0
2015-12-09 12:55:00,68.15,68.16,68.02,68.06,11254.0,62.235,62.2441,62.1163,62.1528,11254.0
2015-12-09 13:00:00,68.06,68.23,68.05,68.19,16661.0,62.1528,62.308,62.1436,62.2715,16661.0
2015-12-09 13:05:00,68.15,68.15,68.0,68.13,18981.0,62.235,62.235,62.098,62.2167,18981.0
2015-12-09 13:10:00,68.07,68.18,68.07,68.11,30336.0,62.1619,62.2624,62.1619,62.1984,30336.0
2015-12-09 13:15:00,68.14,68.16,68.03,68.03,46157.0,62.2258,62.2441,62.1254,62.1254,46157.0
2015-12-09 13:20:00,68.03,68.1,67.95,68.07,45330.0,62.1254,62.1893,62.0523,62.1619,45330.0
2015-12-09 13:25:00,68.09,68.09,67.85,67.92,29553.0,62.1802,62.1802,61.961,62.0249,29553.0
2015-12-09 13:30:00,67.91,67.94,67.8,67.84,34476.0,62.0158,62.0432,61.9153,61.9519,34476.0
2015-12-09 13:35:00,67.85,67.92,67.77,67.91,73929.0,61.961,62.0249,61.888,62.0158,73929.0
2015-12-09 13:40:00,67.91,67.98,67.86,67.89,42577.0,62.0158,62.0797,61.9701,61.9975,42577.0
2015-12-09 13:45:00,67.89,67.96,67.88,67.93,21213.0,61.9975,62.0615,61.9884,62.0341,21213.0
2015-12-09 13:50:00,67.94,68.02,67.92,67.97,22732.0,62.0432,62.1163,62.0249,62.0706,22732.0
2015-12-09 13:55:00,67.97,68.01,67.82,67.83,55218.0,62.0706,62.1071,61.9336,61.9427,55218.0
2015-12-09 14:00:00,67.84,67.85,67.67,67.68,43236.0,61.9519,61.961,61.7966,61.8058,43236.0
2015-12-09 14:05:00,67.67,67.72,67.62,67.66,19125.0,61.7966,61.8423,61.751,61.7875,19125.0
2015-12-09 14:10:00,67.65,67.78,67.65,67.75,12836.0,61.7784,61.8971,61.7784,61.8697,12836.0
2015-12-09 14:15:00,67.76,67.79,67.63,67.66,19419.0,61.8788,61.9062,61.7601,61.7875,19419.0
2015-12-09 14:20:00,67.65,67.66,67.61,67.62,16014.0,61.7784,61.7875,61.7418,61.751,16014.0
2015-12-09 14:25:00,67.62,67.67,67.56,67.62,22731.0,61.751,61.7966,61.6962,61.751,22731.0
2015-12-09 14:30:00,67.61,67.77,67.59,67.74,15970.0,61.7418,61.888,61.7236,61.8606,15970.0
2015-12-09 14:35:00,67.74,67.87,67.7,67.87,18367.0,61.8606,61.9793,61.824,61.9793,18367.0
2015-12-09 14:40:00,67.86,68.0,67.81,67.99,38778.0,61.9701,62.098,61.9245,62.0889,38778.0
2015-12-09 14:45:00,67.97,67.98,67.86,67.89,27524.0,62.0706,62.0797,61.9701,61.9975,27524.0
2015-12-09 14:50:00,67.89,67.93,67.86,67.91,27437.0,61.9975,62.0341,61.9701,62.0158,27437.0
2015-12-09 14:55:00,67.92,67.96,67.87,67.87,22574.0,62.0249,62.0615,61.9793,61.9793,22574.0
2015-12-09 15:00:00,67.87,68.01,67.86,67.98,25678.0,61.9793,62.1071,61.9701,62.0797,25678.0
2015-12-09 15:05:00,67.98,68.0,67.86,67.88,24748.0,62.0797,62.098,61.9701,61.9884,24748.0
2015-12-09 15:10:00,67.87,67.91,67.82,67.85,38314.0,61.9793,62.0158,61.9336,61.961,38314.0
2015-12-09 15:15:00,67.85,67.85,67.72,67.74,36036.0,61.961,61.961,61.8423,61.8606,36036.0
2015-12-09 15:20:00,67.75,67.99,67.74,67.98,33676.0,61.8697,62.0889,61.8606,62.0797,33676.0
2015-12-09 15:25:00,67.98,68.0,67.91,67.91,46698.0,62.0797,62.098,62.0158,62.0158,46698.0
2015-12-09 15:30:00,67.9,68.11,67.89,68.08,59781.0,62.0067,62.1984,61.9975,62.171,59781.0
2015-12-09 15:35:00,68.08,68.16,67.98,67.99,31871.0,62.171,62.2441,62.0797,62.0889,31871.0
2015-12-09 15:40:00,67.99,68.04,67.97,67.99,56581.0,62.0889,62.1345,62.0706,62.0889,56581.0
2015-12-09 15:45:00,67.98,68.06,67.97,67.98,95765.0,62.0797,62.1528,62.0706,62.0797,95765.0
2015-12-09 15:50:00,67.97,68.02,67.91,68.01,79956.0,62.0706,62.1163,62.0158,62.1071,79956.0
2015-12-09 15:55:00,68.01,68.03,67.9,68.03,150078.0,62.1071,62.1254,62.0067,62.1254,150078.0
2015-12-10 09:30:00,68.73,68.73,68.09,68.22,52109.0,62.7646,62.7646,62.1802,62.2989,52109.0
2015-12-10 09:35:00,68.22,68.69,68.12,68.65,26531.0,62.2989,62.7281,62.2076,62.6916,26531.0
2015-12-10 09:40:00,68.62,68.91,68.62,68.7,44174.0,62.6642,62.929,62.6642,62.7372,44174.0
2015-12-10 09:45:00,68.63,68.76,68.49,68.58,22791.0,62.6733,62.792,62.5455,62.6276,22791.0
2015-12-10 09:50:00,68.6,68.77,68.6,68.68,31631.0,62.6459,62.8012,62.6459,62.719,31631.0
2015-12-10 09:55:00,68.65,68.67,68.3,68.39,43881.0,62.6916,62.7098,62.372,62.4541,43881.0
2015-12-10 10:00:00,68.41,68.56,68.39,68.44,26593.0,62.4724,62.6094,62.4541,62.4998,26593.0
2015-12-10 10:05:00,68.48,68.66,68.46,68.49,24000.0,62.5363,62.7007,62.5181,62.5455,24000.0
2015-12-10 10:10:00,68.5,68.52,68.31,68.48,17688.0,62.5546,62.5729,62.3811,62.5363,17688.0
2015-12-10 10:15:00,68.44,68.66,68.4,68.66,24664.0,62.4998,62.7007,62.4633,62.7007,24664.0
2015-12-10 10:20:00,68.66,68.79,68.5,68.77,20721.0,62.7007,62.8194,62.5546,62.8012,20721.0
2015-12-10 10:25:00,68.75,68.87,68.7,68.76,22510.0,62.7829,62.8925,62.7372,62.792,22510.0
2015-12-10 10:30:00,68.76,68.82,68.58,68.65,14555.0,62.792,62.8468,62.6276,62.6916,14555.0
2015-12-10 10:35:00,68.68,68.73,68.52,68.66,16964.0,62.719,62.7646,62.5729,62.7007,16964.0
2015-12-10 10:40:00,68.75,68.87,68.65,68.85,19702.0,62.7829,62.8925,62.6916,62.8742,19702.0
2015-12-10 10:45:00,68.88,68.9,68.68,68.68,29078.0,62.9016,62.9199,62.719,62.719,29078.0
2015-12-10 10:50:00,68.7,68.71,68.57,68.59,17900.0,62.7372,62.7464,62.6185,62.6368,17900.0
2015-12-10 10:55:00,68.56,68.57,68.24,68.25,47671.0,62.6094,62.6185,62.3172,62.3263,47671.0
2015-12-10 11:00:00,68.24,68.53,68.19,68.53,21690.0,62.3172,62.582,62.2715,62.582,21690.0
2015-12-10 11:05:00,68.54,68.62,68.49,68.52,16320.0,62.5911,62.6642,62.5455,62.5729,16320.0
2015-12-10 11:10:00,68.49,68.56,68.36,68.37,17446.0,62.5455,62.6094,62.4267,62.4359,17446.0
2015-12-10 11:15:00,68.37,68.49,68.35,68.47,13100.0,62.4359,62.5455,62.4176,62.5272,13100.0
2015-12-10 11:20:00,68.48,68.54,68.38,68.38,15350.0,62.5363,62.5911,62.445,62.445,15350.0
2015-12-10 11:25:00,68.38,68.42,68.32,68.37,14900.0,62.445,62.4815,62.3902,62.4359,14900.0
2015-12-10 11:30:00,68.36,68.36,68.19,68.2,41959.0,62.4267,62.4267,62.2715,62.2806,41959.0
2015-12-10 11:35:00,68.22,68.37,68.22,68.31,11785.0,62.2989,62.4359,62.2989,62.3811,11785.0
2015-12-10 11:40:00,68.33,68.43,68.21,68.22,22060.0,62.3993,62.4907,62.2898,62.2989,22060.0
2015-12-10 11:45:00,68.22,68.31,68.15,68.3,14839.0,62.2989,62.3811,62.235,62.372,14839.0
2015-12-10 11:50:00,68.25,68.28,68.12,68.16,9333.0,62.3263,62.3537,62.2076,62.2441,9333.0
2015-12-10 11:55:00,68.16,68.24,68.12,68.17,12825.0,62.2441,62.3172,62.2076,62.2532,12825.0
2015-12-10 12:00:00,68.19,68.2,68.05,68.15,13153.0,62.2715,62.2806,62.1436,62.235,13153.0
2015-12-10 12:05:00,68.14,68.2,68.11,68.16,12878.0,62.2258,62.2806,62.1984,62.2441,12878.0
2015-12-10 12:10:00,68.15,68.16,67.91,67.91,21357.0,62.235,62.2441,62.0158,62.0158,21357.0
2015-12-10 12:15:00,67.9,67.99,67.89,67.95,14878.0,62.0067,62.0889,61.9975,62.0523,14878.0
2015-12-10 12:20:00,67.93,68.02,67.93,68.01,12442.0,62.0341,62.1163,62.0341,62.1071,12442.0
2015-12-10 12:25:00,68.01,68.02,67.95,68.0,18679.0,62.1071,62.1163,62.0523,62.098,18679.0
2015-12-10 12:30:00,68.01,68.02,67.87,67.96,20409.0,62.1071,62.1163,61.9793,62.0615,20409.0
2015-12-10 12:35:00,67.96,68.11,67.96,68.02,19333.0,62.0615,62.1984,62.0615,62.1163,19333.0
2015-12-10 12:40:00,68.05,68.17,68.03,68.17,14278.0,62.1436,62.2532,62.1254,62.2532,14278.0
2015-12-10 12:45:00,68.14,68.33,68.14,68.26,18618.0,62.2258,62.3993,62.2258,62.3354,18618.0
2015-12-10 12:50:00,68.26,68.34,68.2,68.34,9959.0,62.3354,62.4085,62.2806,62.4085,9959.0
2015-12-10 12:55:00,68.35,68.5,68.35,68.45,14203.0,62.4176,62.5546,62.4176,62.5089,14203.0
2015-12-10 13:00:00,68.46,68.47,68.34,68.36,9739.0,62.5181,62.5272,62.4085,62.4267,9739.0
2015-12-10 13:05:00,68.36,68.42,68.31,68.42,8040.0,62.4267,62.4815,62.3811,62.4815,8040.0
2015-12-10 13:10:00,68.44,68.44,68.32,68.41,13909.0,62.4998,62.4998,62.3902,62.4724,13909.0
2015-12-10 13:15:00,68.4,68.46,68.34,68.46,8950.0,62.4633,62.5181,62.4085,62.5181,8950.0
2015-12-10 13:20:00,68.45,68.56,68.45,68.49,9019.0,62.5089,62.6094,62.5089,62.5455,9019.0
2015-12-10 13:25:00,68.47,68.47,68.32,68.36,10702.0,62.5272,62.5272,62.3902,62.4267,10702.0
2015-12-10 13:30:00,68.34,68.47,68.34,68.36,8000.0,62.4085,62.5272,62.4085,62.4267,8000.0
2015-12-10 13:35:00,68.36,68.53,68.36,68.5,5300.0,62.4267,62.582,62.4267,62.5546,5300.0
2015-12-10 13:40:00,68.49,68.49,68.35,68.4,5783.0,62.5455,62.5455,62.4176,62.4633,5783.0
2015-12-10 13:45:00,68.4,68.46,68.36,68.46,3875.0,62.4633,62.5181,62.4267,62.5181,3875.0
2015-12-10 13:50:00,68.47,68.56,68.42,68.52,10488.0,62.5272,62.6094,62.4815,62.5729,10488.0
2015-12-10 13:55:00,68.53,68.55,68.44,68.44,7703.0,62.582,62.6003,62.4998,62.4998,7703.0
2015-12-10 14:00:00,68.43,68.55,68.4,68.53,5800.0,62.4907,62.6003,62.4633,62.582,5800.0
2015-12-10 14:05:00,68.53,68.58,68.47,68.47,14555.0,62.582,62.6276,62.5272,62.5272,14555.0
2015-12-10 14:10:00,68.48,68.49,68.38,68.38,12046.0,62.5363,62.5455,62.445,62.445,12046.0
2015-12-10 14:15:00,68.4,68.46,68.39,68.43,11335.0,62.4633,62.5181,62.4541,62.4907,11335.0
2015-12-10 14:20:00,68.44,68.47,68.41,68.42,8250.0,62.4998,62.5272,62.4724,62.4815,8250.0
2015-12-10 14:25:00,68.43,68.59,68.43,68.59,9911.0,62.4907,62.6368,62.4907,62.6368,9911.0
2015-12-10 14:30:00,68.6,68.63,68.54,68.57,12236.0,62.6459,62.6733,62.5911,62.6185,12236.0
2015-12-10 14:35:00,68.59,68.63,68.5,68.53,8885.0,62.6368,62.6733,62.5546,62.582,8885.0
2015-12-10 14:40:00,68.54,68.7,68.54,68.68,9671.0,62.5911,62.7372,62.5911,62.719,9671.0
2015-12-10 14:45:00,68.67,68.67,68.54,68.57,9272.0,62.7098,62.7098,62.5911,62.6185,9272.0
2015-12-10 14:50:00,68.55,68.58,68.48,68.51,6800.0,62.6003,62.6276,62.5363,62.5637,6800.0
2015-12-10 14:55:00,68.51,68.51,68.45,68.49,5252.0,62.5637,62.5637,62.5089,62.5455,5252.0
2015-12-10 15:00:00,68.49,68.52,68.38,68.39,11658.0,62.5455,62.5729,62.445,62.4541,11658.0
2015-12-10 15:05:00,68.38,68.41,68.3,68.31,11650.0,62.445,62.4724,62.372,62.3811,11650.0
2015-12-10 15:10:00,68.3,68.31,68.25,68.29,9783.0,62.372,62.3811,62.3263,62.3628,9783.0
2015-12-10 15:15:00,68.29,68.35,68.2,68.2,19460.0,62.3628,62.4176,62.2806,62.2806,19460.0
2015-12-10 15:20:00,68.21,68.23,68.11,68.18,6510.0,62.2898,62.308,62.1984,62.2624,6510.0
2015-12-10 15:25:00,68.18,68.28,68.17,68.24,22941.0,62.2624,62.3537,62.2532,62.3172,22941.0
2015-12-10 15:30:00,68.24,68.26,68.19,68.25,18620.0,62.3172,62.3354,62.2715,62.3263,18620.0
2015-12-10 15:35:00,68.24,68.27,68.19,68.2,27248.0,62.3172,62.3446,62.2715,62.2806,27248.0
2015-12-10 15:40:00,68.22,68.27,68.19,68.23,36889.0,62.2989,62.3446,62.2715,62.308,36889.0
2015-12-10 15:45:00,68.22,68.3,68.1,68.13,91988.0,62.2989,62.372,62.1893,62.2167,91988.0
2015-12-10 15:50:00,68.12,68.18,68.07,68.15,63238.0,62.2076,62.2624,62.1619,62.235,63238.0
2015-12-10 15:55:00,68.14,68.28,68.1,68.24,54543.0,62.2258,62.3537,62.1893,62.3172,54543.0
2015-12-11 09:30:00,67.12,67.62,67.12,67.39,43914.0,61.2944,61.751,61.2944,61.5409,43914.0
2015-12-11 09:35:00,67.42,67.69,67.38,67.53,14283.0,61.5683,61.8149,61.5318,61.6688,14283.0
2015-12-11 09:40:00,67.54,67.6,67.47,67.5,16121.0,61.6779,61.7327,61.614,61.6414,16121.0
2015-12-11 09:45:00,67.5,67.5,67.3,67.33,23718.0,61.6414,61.6414,61.4587,61.4861,23718.0
2015-12-11 09:50:00,67.34,67.35,67.26,67.34,25042.0,61.4953,61.5044,61.4222,61.4953,25042.0
2015-12-11 09:55:00,67.35,67.39,67.15,67.25,14960.0,61.5044,61.5409,61.3218,61.4131,14960.0
2015-12-11 10:00:00,67.24,67.47,67.13,67.44,21044.0,61.404,61.614,61.3035,61.5866,21044.0
2015-12-11 10:05:00,67.47,67.62,67.47,67.52,33108.0,61.614,61.751,61.614,61.6597,33108.0
2015-12-11 10:10:00,67.54,67.73,67.5,67.73,23191.0,61.6779,61.8514,61.6414,61.8514,23191.0
2015-12-11 10:15:00,67.73,67.76,67.54,67.66,9243.0,61.8514,61.8788,61.6779,61.7875,9243.0
2015-12-11 10:20:00,67.63,67.65,67.54,67.65,22237.0,61.7601,61.7784,61.6779,61.7784,22237.0
2015-12-11 10:25:00,67.65,67.73,67.65,67.67,17371.0,61.7784,61.8514,61.7784,61.7966,17371.0
2015-12-11 10:30:00,67.66,67.84,67.66,67.72,32395.0,61.7875,61.9519,61.7875,61.8423,32395.0
2015-12-11 10:35:00,67.73,67.75,67.6,67.66,12352.0,61.8514,61.8697,61.7327,61.7875,12352.0
2015-12-11 10:40:00,67.69,67.75,67.65,67.66,11429.0,61.8149,61.8697,61.7784,61.7875,11429.0
2015-12-11 10:45:00,67.65,67.69,67.56,67.6,22877.0,61.7784,61.8149,61.6962,61.7327,22877.0
2015-12-11 10:50:00,67.6,67.68,67.48,67.66,38149.0,61.7327,61.8058,61.6231,61.7875,38149.0
2015-12-11 10:55:00,67.64,67.64,67.38,67.4,11444.0,61.7692,61.7692,61.5318,61.5501,11444.0
2015-12-11 11:00:00,67.38,67.48,67.26,67.26,23110.0,61.5318,61.6231,61.4222,61.4222,23110.0
2015-12-11 11:05:00,67.28,67.48,67.26,67.48,10643.0,61.4405,61.6231,61.4222,61.6231,10643.0
2015-12-11 11:10:00,67.48,67.5,67.35,67.48,53478.0,61.6231,61.6414,61.5044,61.6231,53478.0
2015-12-11 11:15:00,67.45,67.48,67.34,67.44,10765.0,61.5957,61.6231,61.4953,61.5866,10765.0
2015-12-11 11:20:00,67.42,67.45,67.39,67.4,6163.0,61.5683,61.5957,61.5409,61.5501,6163.0
2015-12-11 11:25:00,67.4,67.4,67.26,67.3,11680.0,61.5501,61.5501,61.4222,61.4587,11680.0
2015-12-11 11:30:00,67.3,67.3,67.2,67.24,5400.0,61.4587,61.4587,61.3674,61.404,5400.0
2015-12-11 11:35:00,67.26,67.32,67.16,67.32,32112.0,61.4222,61.477,61.3309,61.477,32112.0
2015-12-11 11:40:00,67.3,67.4,67.3,67.38,7830.0,61.4587,61.5501,61.4587,61.5318,7830.0
2015-12-11 11:45:00,67.38,67.47,67.35,67.42,6881.0,61.5318,61.614,61.5044,61.5683,6881.0
2015-12-11 11:50:00,67.4,67.51,67.32,67.51,15020.0,61.5501,61.6505,61.477,61.6505,15020.0
2015-12-11 11:55:00,67.5,67.5,67.4,67.42,10967.0,61.6414,61.6414,61.5501,61.5683,10967.0
2015-12-11 12:00:00,67.38,67.43,67.32,67.39,6131.0,61.5318,61.5775,61.477,61.5409,6131.0
2015-12-11 12:05:00,67.37,67.37,67.25,67.29,19700.0,61.5227,61.5227,61.4131,61.4496,19700.0
2015-12-11 12:10:00,67.25,67.26,67.18,67.18,4784.0,61.4131,61.4222,61.3492,61.3492,4784.0
2015-12-11 12:15:00,67.17,67.17,66.99,67.05,15739.0,61.34,61.34,61.1757,61.2304,15739.0
2015-12-11 12:20:00,67.03,67.13,67.01,67.11,8604.0,61.2122,61.3035,61.1939,61.2852,8604.0
2015-12-11 12:25:00,67.1,67.16,67.0,67.09,8103.0,61.2761,61.3309,61.1848,61.267,8103.0
2015-12-11 12:30:00,67.04,67.16,67.02,67.1,6865.0,61.2213,61.3309,61.203,61.2761,6865.0
2015-12-11 12:35:00,67.09,67.16,67.08,67.13,7586.0,61.267,61.3309,61.2578,61.3035,7586.0
2015-12-11 12:40:00,67.1,67.17,67.08,67.14,13469.0,61.2761,61.34,61.2578,61.3126,13469.0
2015-12-11 12:45:00,67.13,67.19,67.07,67.07,5445.0,61.3035,61.3583,61.2487,61.2487,5445.0
2015-12-11 12:50:00,67.08,67.1,66.96,67.02,11830.0,61.2578,61.2761,61.1483,61.203,11830.0
2015-12-11 12:55:00,67.02,67.09,67.01,67.08,4550.0,61.203,61.267,61.1939,61.2578,4550.0
2015-12-11 13:00:00,67.08,67.18,67.07,67.16,6004.0,61.2578,61.3492,61.2487,61.3309,6004.0
2015-12-11 13:05:00,67.17,67.2,67.11,67.11,4700.0,61.34,61.3674,61.2852,61.2852,4700.0
2015-12-11 13:10:00,67.17,67.22,67.14,67.19,8080.0,61.34,61.3857,61.3126,61.3583,8080.0
2015-12-11 13:15:00,67.18,67.22,67.12,67.21,5343.0,61.3492,61.3857,61.2944,61.3766,5343.0
2015-12-11 13:20:00,67.18,67.18,67.1,67.1,4009.0,61.3492,61.3492,61.2761,61.2761,4009.0
2015-12-11 13:25:00,67.1,67.1,67.0,67.01,8850.0,61.2761,61.2761,61.1848,61.1939,8850.0
2015-12-11 13:30:00,67.0,67.06,66.94,67.02,29382.0,61.1848,61.2396,61.13,61.203,29382.0
2015-12-11 13:35:00,67.03,67.05,67.0,67.05,8295.0,61.2122,61.2304,61.1848,61.2304,8295.0
2015-12-11 13:40:00,67.05,67.11,67.02,67.1,8812.0,61.2304,61.2852,61.203,61.2761,8812.0
2015-12-11 13:45:00,67.1,67.15,67.09,67.09,34700.0,61.2761,61.3218,61.267,61.267,34700.0
2015-12-11 13:50:00,67.08,67.17,67.07,67.13,9774.0,61.2578,61.34,61.2487,61.3035,9774.0
2015-12-11 13:55:00,67.14,67.17,67.1,67.15,5429.0,61.3126,61.34,61.2761,61.3218,5429.0
2015-12-11 14:00:00,67.13,67.24,67.13,67.17,9448.0,61.3035,61.404,61.3035,61.34,9448.0
2015-12-11 14:05:00,67.17,67.22,67.15,67.2,8580.0,61.34,61.3857,61.3218,61.3674,8580.0
2015-12-11 14:10:00,67.18,67.27,67.16,67.25,12985.0,61.3492,61.4313,61.3309,61.4131,12985.0
2015-12-11 14:15:00,67.25,67.37,67.24,67.34,14915.0,61.4131,61.5227,61.404,61.4953,14915.0
2015-12-11 14:20:00,67.33,67.34,67.18,67.2,11112.0,61.4861,61.4953,61.3492,61.3674,11112.0
2015-12-11 14:25:00,67.21,67.24,67.16,67.24,10230.0,61.3766,61.404,61.3309,61.404,10230.0
2015-12-11 14:30:00,67.23,67.27,67.17,67.24,10692.0,61.3948,61.4313,61.34,61.404,10692.0
2015-12-11 14:35:00,67.25,67.31,67.24,67.3,10638.0,61.4131,61.4679,61.404,61.4587,10638.0
2015-12-11 14:40:00,67.3,67.3,67.16,67.17,20495.0,61.4587,61.4587,61.3309,61.34,20495.0
2015-12-11 14:45:00,67.17,67.19,67.11,67.14,12949.0,61.34,61.3583,61.2852,61.3126,12949.0
2015-12-11 14:50:00,67.13,67.16,67.07,67.08,19027.0,61.3035,61.3309,61.2487,61.2578,19027.0
2015-12-11 14:55:00,67.09,67.1,67.03,67.06,18241.0,61.267,61.2761,61.2122,61.2396,18241.0
2015-12-11 15:00:00,67.06,67.13,67.03,67.04,12553.0,61.2396,61.3035,61.2122,61.2213,12553.0
2015-12-11 15:05:00,67.04,67.05,66.9,66.91,22289.0,61.2213,61.2304,61.0935,61.1026,22289.0
2015-12-11 15:10:00,66.92,67.02,66.91,66.94,27202.0,61.1117,61.203,61.1026,61.13,27202.0
2015-12-11 15:15:00,66.95,66.98,66.77,66.79,38602.0,61.1391,61.1665,60.9747,60.993,38602.0
2015-12-11 15:20:00,66.79,66.83,66.71,66.74,15082.0,60.993,61.0295,60.92,60.9474,15082.0
2015-12-11 15:25:00,66.73,66.98,66.73,66.96,32294.0,60.9382,61.1665,60.9382,61.1483,32294.0
2015-12-11 15:30:00,66.95,66.96,66.83,66.9,41285.0,61.1391,61.1483,61.0295,61.0935,41285.0
2015-12-11 15:35:00,66.9,66.99,66.85,66.86,30216.0,61.0935,61.1757,61.0478,61.0569,30216.0
2015-12-11 15:40:00,66.86,66.93,66.77,66.82,33642.0,61.0569,61.1209,60.9747,61.0204,33642.0
2015-12-11 15:45:00,66.82,66.93,66.81,66.92,36830.0,61.0204,61.1209,61.0113,61.1117,36830.0
2015-12-11 15:50:00,66.92,66.96,66.88,66.9,56331.0,61.1117,61.1483,61.0752,61.0935,56331.0
2015-12-11 15:55:00,66.91,66.94,66.82,66.87,149143.0,61.1026,61.13,61.0204,61.0661,149143.0
2015-12-14 09:30:00,66.78,66.94,66.7,66.83,39190.0,60.9839,61.13,60.9108,61.0295,39190.0
2015-12-14 09:35:00,66.92,67.2,66.83,67.02,42184.0,61.1117,61.3674,61.0295,61.203,42184.0
2015-12-14 09:40:00,66.97,67.09,66.71,66.75,31929.0,61.1574,61.267,60.92,60.9565,31929.0
2015-12-14 09:45:00,66.77,67.19,66.77,67.19,29024.0,60.9747,61.3583,60.9747,61.3583,29024.0
2015-12-14 09:50:00,67.19,67.21,66.78,66.89,34428.0,61.3583,61.3766,60.9839,61.0843,34428.0
2015-12-14 09:55:00,66.87,67.0,66.6,66.74,38394.0,61.0661,61.1848,60.8195,60.9474,38394.0
2015-12-14 10:00:00,66.75,66.8,66.59,66.62,26822.0,60.9565,61.0021,60.8104,60.8378,26822.0
2015-12-14 10:05:00,66.64,66.76,66.6,66.64,26740.0,60.856,60.9656,60.8195,60.856,26740.0
2015-12-14 10:10:00,66.62,66.62,66.11,66.25,53063.0,60.8378,60.8378,60.372,60.4999,53063.0
2015-12-14 10:15:00,66.23,66.81,66.21,66.3,47110.0,60.4816,61.0113,60.4634,60.5455,47110.0
2015-12-14 10:20:00,66.3,66.3,66.09,66.22,18697.0,60.5455,60.5455,60.3538,60.4725,18697.0
2015-12-14 10:25:00,66.22,66.25,65.96,66.03,32054.0,60.4725,60.4999,60.235,60.299,32054.0
2015-12-14 10:30:00,66.03,66.26,65.95,66.21,27628.0,60.299,60.509,60.2259,60.4634,27628.0
2015-12-14 10:35:00,66.2,66.3,66.14,66.26,29610.0,60.4542,60.5455,60.3994,60.509,29610.0
2015-12-14 10:40:00,66.26,66.48,66.23,66.46,14100.0,60.509,60.7099,60.4816,60.6917,14100.0
2015-12-14 10:45:00,66.47,66.54,66.33,66.4,17933.0,60.7008,60.7647,60.5729,60.6369,17933.0
2015-12-14 10:50:00,66.41,66.52,66.38,66.46,39108.0,60.646,60.7464,60.6186,60.6917,39108.0
2015-12-14 10:55:00,66.44,66.58,66.43,66.58,14968.0,60.6734,60.8012,60.6643,60.8012,14968.0
2015-12-14 11:00:00,66.54,66.57,66.46,66.5,21741.0,60.7647,60.7921,60.6917,60.7282,21741.0
2015-12-14 11:05:00,66.5,66.55,66.48,66.5,14075.0,60.7282,60.7738,60.7099,60.7282,14075.0
2015-12-14 11:10:00,66.46,66.56,66.29,66.32,30678.0,60.6917,60.783,60.5364,60.5638,30678.0
2015-12-14 11:15:00,66.31,66.35,66.06,66.13,23584.0,60.5547,60.5912,60.3264,60.3903,23584.0
2015-12-14 11:20:00,66.15,66.26,66.15,66.2,16348.0,60.4086,60.509,60.4086,60.4542,16348.0
2015-12-14 11:25:00,66.2,66.2,66.05,66.09,19360.0,60.4542,60.4542,60.3172,60.3538,19360.0
2015-12-14 11:30:00,66.09,66.09,65.8,65.87,26799.0,60.3538,60.3538,60.0889,60.1529,26799.0
2015-12-14 11:35:00,65.83,65.9,65.77,65.85,26858.0,60.1163,60.1803,60.0615,60.1346,26858.0
2015-12-14 11:40:00,65.84,65.94,65.79,65.91,21918.0,60.1255,60.2168,60.0798,60.1894,21918.0
2015-12-14 11:45:00,65.89,65.91,65.78,65.79,18049.0,60.1711,60.1894,60.0707,60.0798,18049.0
2015-12-14 11:50:00,65.8,66.03,65.78,66.03,17466.0,60.0889,60.299,60.0707,60.299,17466.0
2015-12-14 11:55:00,66.03,66.11,66.02,66.09,11942.0,60.299,60.372,60.2898,60.3538,11942.0
2015-12-14 12:00:00,66.11,66.16,65.98,65.98,13994.0,60.372,60.4177,60.2533,60.2533,13994.0
2015-12-14 12:05:00,65.94,66.17,65.84,66.15,14472.0,60.2168,60.4268,60.1255,60.4086,14472.0
2015-12-14 12:10:00,66.17,66.18,66.04,66.07,6790.0,60.4268,60.436,60.3081,60.3355,6790.0
2015-12-14 12:15:00,66.09,66.26,66.0,66.24,37266.0,60.3538,60.509,60.2716,60.4907,37266.0
2015-12-14 12:20:00,66.24,66.24,66.13,66.23,13336.0,60.4907,60.4907,60.3903,60.4816,13336.0
2015-12-14 12:25:00,66.23,66.38,66.2,66.35,40843.0,60.4816,60.6186,60.4542,60.5912,40843.0
2015-12-14 12:30:00,66.36,66.39,66.21,66.25,20172.0,60.6003,60.6277,60.4634,60.4999,20172.0
2015-12-14 12:35:00,66.25,66.25,66.11,66.12,20243.0,60.4999,60.4999,60.372,60.3812,20243.0
2015-12-14 12:40:00,66.1,66.19,66.08,66.17,27362.0,60.3629,60.4451,60.3446,60.4268,27362.0
2015-12-14 12:45:00,66.18,66.3,66.18,66.21,20400.0,60.436,60.5455,60.436,60.4634,20400.0
2015-12-14 12:50:00,66.22,66.31,66.2,66.3,15707.0,60.4725,60.5547,60.4542,60.5455,15707.0
2015-12-14 12:55:00,66.31,66.4,66.27,66.38,17403.0,60.5547,60.6369,60.5181,60.6186,17403.0
2015-12-14 13:00:00,66.39,66.4,66.29,66.31,41637.0,60.6277,60.6369,60.5364,60.5547,41637.0
2015-12-14 13:05:00,66.32,66.36,66.29,66.31,37926.0,60.5638,60.6003,60.5364,60.5547,37926.0
2015-12-14 13:10:00,66.3,66.32,66.18,66.18,32009.0,60.5455,60.5638,60.436,60.436,32009.0
2015-12-14 13:15:00,66.17,66.22,66.09,66.12,41553.0,60.4268,60.4725,60.3538,60.3812,41553.0
2015-12-14 13:20:00,66.12,66.13,66.04,66.1,31860.0,60.3812,60.3903,60.3081,60.3629,31860.0
2015-12-14 13:25:00,66.09,66.1,66.03,66.06,23034.0,60.3538,60.3629,60.299,60.3264,23034.0
2015-12-14 13:30:00,66.06,66.09,65.99,66.02,17579.0,60.3264,60.3538,60.2624,60.2898,17579.0
2015-12-14 13:35:00,66.03,66.03,65.84,65.86,15953.0,60.299,60.299,60.1255,60.1437,15953.0
2015-12-14 13:40:00,65.87,65.89,65.76,65.78,18000.0,60.1529,60.1711,60.0524,60.0707,18000.0
2015-12-14 13:45:00,65.78,65.79,65.62,65.64,39626.0,60.0707,60.0798,59.9246,59.9428,39626.0
2015-12-14 13:50:00,65.64,65.72,65.6,65.72,18957.0,59.9428,60.0159,59.9063,60.0159,18957.0
2015-12-14 13:55:00,65.73,65.8,65.71,65.75,19067.0,60.025,60.0889,60.0067,60.0433,19067.0
2015-12-14 14:00:00,65.76,65.76,65.55,65.66,21536.0,60.0524,60.0524,59.8606,59.9611,21536.0
2015-12-14 14:05:00,65.63,65.69,65.6,65.69,22960.0,59.9337,59.9885,59.9063,59.9885,22960.0
2015-12-14 14:10:00,65.67,65.86,65.67,65.86,33445.0,59.9702,60.1437,59.9702,60.1437,33445.0
2015-12-14 14:15:00,65.88,65.91,65.84,65.85,19051.0,60.162,60.1894,60.1255,60.1346,19051.0
2015-12-14 14:20:00,65.87,65.98,65.86,65.93,38572.0,60.1529,60.2533,60.1437,60.2077,38572.0
2015-12-14 14:25:00,65.91,65.97,65.89,65.93,27740.0,60.1894,60.2442,60.1711,60.2077,27740.0
2015-12-14 14:30:00,65.93,65.94,65.89,65.92,27489.0,60.2077,60.2168,60.1711,60.1985,27489.0
2015-12-14 14:35:00,65.93,65.95,65.89,65.93,19608.0,60.2077,60.2259,60.1711,60.2077,19608.0
2015-12-14 14:40:00,65.93,65.97,65.86,65.86,18626.0,60.2077,60.2442,60.1437,60.1437,18626.0
2015-12-14 14:45:00,65.87,66.08,65.87,66.01,35875.0,60.1529,60.3446,60.1529,60.2807,35875.0
2015-12-14 14:50:00,66.01,66.2,65.96,66.18,33839.0,60.2807,60.4542,60.235,60.436,33839.0
2015-12-14 14:55:00,66.16,66.26,66.15,66.2,17662.0,60.4177,60.509,60.4086,60.4542,17662.0
2015-12-14 15:00:00,66.19,66.25,66.16,66.23,24619.0,60.4451,60.4999,60.4177,60.4816,24619.0
2015-12-14 15:05:00,66.23,66.28,66.16,66.19,32831.0,60.4816,60.5273,60.4177,60.4451,32831.0
2015-12-14 15:10:00,66.16,66.22,66.13,66.15,28422.0,60.4177,60.4725,60.3903,60.4086,28422.0
2015-12-14 15:15:00,66.15,66.21,66.08,66.13,42550.0,60.4086,60.4634,60.3446,60.3903,42550.0
2015-12-14 15:20:00,66.13,66.17,66.1,66.16,40919.0,60.3903,60.4268,60.3629,60.4177,40919.0
2015-12-14 15:25:00,66.15,66.24,66.14,66.19,60840.0,60.4086,60.4907,60.3994,60.4451,60840.0
2015-12-14 15:30:00,66.18,66.26,66.18,66.2,24794.0,60.436,60.509,60.436,60.4542,24794.0
2015-12-14 15:35:00,66.2,66.36,66.19,66.29,35828.0,60.4542,60.6003,60.4451,60.5364,35828.0
2015-12-14 15:40:00,66.29,66.29,66.14,66.16,97420.0,60.5364,60.5364,60.3994,60.4177,97420.0
2015-12-14 15:45:00,66.16,66.43,66.16,66.42,189236.0,60.4177,60.6643,60.4177,60.6551,189236.0
2015-12-14 15:50:00,66.43,66.46,66.35,66.45,145266.0,60.6643,60.6917,60.5912,60.6825,145266.0
2015-12-14 15:55:00,66.44,66.47,66.36,66.43,161384.0,60.6734,60.7008,60.6003,60.6643,161384.0
2015-12-15 09:30:00,67.07,67.16,66.63,66.7,62782.0,61.2487,61.3309,60.8469,60.9108,62782.0
2015-12-15 09:35:00,66.71,66.73,66.02,66.39,43832.0,60.92,60.9382,60.2898,60.6277,43832.0
2015-12-15 09:40:00,66.39,66.47,66.22,66.36,73095.0,60.6277,60.7008,60.4725,60.6003,73095.0
2015-12-15 09:45:00,66.37,66.55,66.23,66.55,57420.0,60.6095,60.7738,60.4816,60.7738,57420.0
2015-12-15 09:50:00,66.54,66.82,66.53,66.74,36335.0,60.7647,61.0204,60.7556,60.9474,36335.0
2015-12-15 09:55:00,66.73,66.78,66.58,66.65,41600.0,60.9382,60.9839,60.8012,60.8652,41600.0
2015-12-15 10:00:00,66.67,66.87,66.65,66.85,25832.0,60.8834,61.0661,60.8652,61.0478,25832.0
2015-12-15 10:05:00,66.84,66.95,66.69,66.71,25465.0,61.0387,61.1391,60.9017,60.92,25465.0
2015-12-15 10:10:00,66.7,66.75,66.64,66.69,16385.0,60.9108,60.9565,60.856,60.9017,16385.0
2015-12-15 10:15:00,66.66,66.68,66.42,66.45,9250.0,60.8743,60.8926,60.6551,60.6825,9250.0
2015-12-15 10:20:00,66.43,66.45,66.33,66.36,19580.0,60.6643,60.6825,60.5729,60.6003,19580.0
2015-12-15 10:25:00,66.37,66.54,66.36,66.47,16171.0,60.6095,60.7647,60.6003,60.7008,16171.0
2015-12-15 10:30:00,66.46,66.46,66.22,66.25,36606.0,60.6917,60.6917,60.4725,60.4999,36606.0
2015-12-15 10:35:00,66.25,66.25,66.13,66.15,17403.0,60.4999,60.4999,60.3903,60.4086,17403.0
2015-12-15 10:40:00,66.14,66.27,66.13,66.24,14180.0,60.3994,60.5181,60.3903,60.4907,14180.0
2015-12-15 10:45:00,66.2,66.37,66.13,66.37,14761.0,60.4542,60.6095,60.3903,60.6095,14761.0
2015-12-15 10:50:00,66.36,66.44,66.34,66.4,22850.0,60.6003,60.6734,60.5821,60.6369,22850.0
2015-12-15 10:55:00,66.4,66.4,66.22,66.23,15653.0,60.6369,60.6369,60.4725,60.4816,15653.0
2015-12-15 11:00:00,66.19,66.22,66.09,66.16,15821.0,60.4451,60.4725,60.3538,60.4177,15821.0
2015-12-15 11:05:00,66.17,66.24,66.15,66.19,10500.0,60.4268,60.4907,60.4086,60.4451,10500.0
2015-12-15 11:10:00,66.17,66.2,66.1,66.14,12574.0,60.4268,60.4542,60.3629,60.3994,12574.0
2015-12-15 11:15:00,66.14,66.24,66.13,66.21,14186.0,60.3994,60.4907,60.3903,60.4634,14186.0
2015-12-15 11:20:00,66.21,66.3,66.2,66.3,77828.0,60.4634,60.5455,60.4542,60.5455,77828.0
2015-12-15 11:25:00,66.29,66.29,66.17,66.25,18246.0,60.5364,60.5364,60.4268,60.4999,18246.0
2015-12-15 11:30:00,66.21,66.3,66.2,66.2,9046.0,60.4634,60.5455,60.4542,60.4542,9046.0
2015-12-15 11:35:00,66.17,66.3,66.17,66.19,11030.0,60.4268,60.5455,60.4268,60.4451,11030.0
2015-12-15 11:40:00,66.21,66.27,66.18,66.18,26715.0,60.4634,60.5181,60.436,60.436,26715.0
2015-12-15 11:45:00,66.18,66.32,66.16,66.21,158500.0,60.436,60.5638,60.4177,60.4634,158500.0
2015-12-15 11:50:00,66.21,66.33,66.21,66.32,10827.0,60.4634,60.5729,60.4634,60.5638,10827.0
2015-12-15 11:55:00,66.36,66.36,66.28,66.34,13261.0,60.6003,60.6003,60.5273,60.5821,13261.0
2015-12-15 12:00:00,66.39,66.52,66.38,66.5,10150.0,60.6277,60.7464,60.6186,60.7282,10150.0
2015-12-15 12:05:00,66.49,66.58,66.49,66.54,25649.0,60.719,60.8012,60.719,60.7647,25649.0
2015-12-15 12:10:00,66.55,66.55,66.45,66.49,15213.0,60.7738,60.7738,60.6825,60.719,15213.0
2015-12-15 12:15:00,66.49,66.54,66.25,66.49,175812.0,60.719,60.7647,60.4999,60.719,175812.0
2015-12-15 12:20:00,66.49,66.67,66.48,66.58,17957.0,60.719,60.8834,60.7099,60.8012,17957.0
2015-12-15 12:25:00,66.58,66.62,66.53,66.62,22768.0,60.8012,60.8378,60.7556,60.8378,22768.0
2015-12-15 12:30:00,66.61,66.77,66.6,66.71,16324.0,60.8286,60.9747,60.8195,60.92,16324.0
2015-12-15 12:35:00,66.69,66.86,66.69,66.72,19039.0,60.9017,61.0569,60.9017,60.9291,19039.0
2015-12-15 12:40:00,66.72,66.72,66.57,66.67,20853.0,60.9291,60.9291,60.7921,60.8834,20853.0
2015-12-15 12:45:00,66.68,66.8,66.68,66.73,26399.0,60.8926,61.0021,60.8926,60.9382,26399.0
2015-12-15 12:50:00,66.73,66.77,66.72,66.74,14835.0,60.9382,60.9747,60.9291,60.9474,14835.0
2015-12-15 12:55:00,66.73,66.8,66.72,66.77,19361.0,60.9382,61.0021,60.9291,60.9747,19361.0
2015-12-15 13:00:00,66.77,66.89,66.77,66.81,12134.0,60.9747,61.0843,60.9747,61.0113,12134.0
2015-12-15 13:05:00,66.8,66.81,66.72,66.72,8115.0,61.0021,61.0113,60.9291,60.9291,8115.0
2015-12-15 13:10:00,66.72,66.74,66.61,66.61,15499.0,60.9291,60.9474,60.8286,60.8286,15499.0
2015-12-15 13:15:00,66.63,66.72,66.63,66.67,23366.0,60.8469,60.9291,60.8469,60.8834,23366.0
2015-12-15 13:20:00,66.66,66.77,66.64,66.76,18615.0,60.8743,60.9747,60.856,60.9656,18615.0
2015-12-15 13:25:00,66.75,66.75,66.67,66.69,6314.0,60.9565,60.9565,60.8834,60.9017,6314.0
2015-12-15 13:30:00,66.67,66.73,66.56,66.57,36402.0,60.8834,60.9382,60.783,60.7921,36402.0
2015-12-15 13:35:00,66.58,66.79,66.58,66.77,29485.0,60.8012,60.993,60.8012,60.9747,29485.0
2015-12-15 13:40:00,66.77,66.77,66.57,66.6,19354.0,60.9747,60.9747,60.7921,60.8195,19354.0
2015-12-15 13:45:00,66.6,66.64,66.54,66.56,17381.0,60.8195,60.856,60.7647,60.783,17381.0
2015-12-15 13:50:00,66.59,66.69,66.54,66.69,18378.0,60.8104,60.9017,60.7647,60.9017,18378.0
2015-12-15 13:55:00,66.7,66.79,66.67,66.76,23250.0,60.9108,60.993,60.8834,60.9656,23250.0
2015-12-15 14:00:00,66.76,66.79,66.68,66.73,12526.0,60.9656,60.993,60.8926,60.9382,12526.0
2015-12-15 14:05:00,66.73,66.83,66.73,66.76,23073.0,60.9382,61.0295,60.9382,60.9656,23073.0
2015-12-15 14:10:00,66.77,66.77,66.69,66.74,14282.0,60.9747,60.9747,60.9017,60.9474,14282.0
2015-12-15 14:15:00,66.73,66.83,66.72,66.79,33653.0,60.9382,61.0295,60.9291,60.993,33653.0
2015-12-15 14:20:00,66.8,66.83,66.76,66.81,29305.0,61.0021,61.0295,60.9656,61.0113,29305.0
2015-12-15 14:25:00,66.81,66.89,66.8,66.88,36353.0,61.0113,61.0843,61.0021,61.0752,36353.0
2015-12-15 14:30:00,66.88,66.92,66.81,66.86,41181.0,61.0752,61.1117,61.0113,61.0569,41181.0
2015-12-15 14:35:00,66.85,66.87,66.71,66.76,34898.0,61.0478,61.0661,60.92,60.9656,34898.0
2015-12-15 14:40:00,66.77,66.85,66.76,66.82,26635.0,60.9747,61.0478,60.9656,61.0204,26635.0
2015-12-15 14:45:00,66.83,66.88,66.8,66.81,31913.0,61.0295,61.0752,61.0021,61.0113,31913.0
2015-12-15 14:50:00,66.8,66.81,66.74,66.81,22468.0,61.0021,61.0113,60.9474,61.0113,22468.0
2015-12-15 14:55:00,66.81,66.83,66.75,66.79,19703.0,61.0113,61.0295,60.9565,60.993,19703.0
2015-12-15 15:00:00,66.79,66.8,66.69,66.73,23196.0,60.993,61.0021,60.9017,60.9382,23196.0
2015-12-15 15:05:00,66.72,66.73,66.69,66.71,31814.0,60.9291,60.9382,60.9017,60.92,31814.0
2015-12-15 15:10:00,66.72,66.73,66.64,66.66,21097.0,60.9291,60.9382,60.856,60.8743,21097.0
2015-12-15 15:15:00,66.65,66.7,66.63,66.7,25225.0,60.8652,60.9108,60.8469,60.9108,25225.0
2015-12-15 15:20:00,66.69,66.71,66.61,66.61,25451.0,60.9017,60.92,60.8286,60.8286,25451.0
2015-12-15 15:25:00,66.61,66.63,66.55,66.56,39970.0,60.8286,60.8469,60.7738,60.783,39970.0
2015-12-15 15:30:00,66.55,66.59,66.5,66.55,28370.0,60.7738,60.8104,60.7282,60.7738,28370.0
2015-12-15 15:35:00,66.55,66.59,66.52,66.58,44529.0,60.7738,60.8104,60.7464,60.8012,44529.0
2015-12-15 15:40:00,66.59,66.62,66.56,66.59,42310.0,60.8104,60.8378,60.783,60.8104,42310.0
2015-12-15 15:45:00,66.58,66.7,66.56,66.68,50271.0,60.8012,60.9108,60.783,60.8926,50271.0
2015-12-15 15:50:00,66.68,66.75,66.59,66.65,93032.0,60.8926,60.9565,60.8104,60.8652,93032.0
2015-12-15 15:55:00,66.66,66.69,66.59,66.62,121051.0,60.8743,60.9017,60.8104,60.8378,121051.0
2015-12-16 09:30:00,67.16,67.2,66.93,67.02,23747.0,61.3309,61.3674,61.1209,61.203,23747.0
2015-12-16 09:35:00,67.01,67.07,66.9,67.07,12100.0,61.1939,61.2487,61.0935,61.2487,12100.0
2015-12-16 09:40:00,67.07,67.27,67.05,67.15,19652.0,61.2487,61.4313,61.2304,61.3218,19652.0
2015-12-16 09:45:00,67.15,67.29,67.12,67.16,15082.0,61.3218,61.4496,61.2944,61.3309,15082.0
2015-12-16 09:50:00,67.19,67.25,67.1,67.16,20064.0,61.3583,61.4131,61.2761,61.3309,20064.0
2015-12-16 09:55:00,67.15,67.17,66.97,66.97,14357.0,61.3218,61.34,61.1574,61.1574,14357.0
2015-12-16 10:00:00,66.96,67.12,66.96,67.07,13400.0,61.1483,61.2944,61.1483,61.2487,13400.0
2015-12-16 10:05:00,67.07,67.11,67.0,67.04,11308.0,61.2487,61.2852,61.1848,61.2213,11308.0
2015-12-16 10:10:00,67.04,67.06,66.89,66.95,32934.0,61.2213,61.2396,61.0843,61.1391,32934.0
2015-12-16 10:15:00,66.94,66.95,66.8,66.89,31586.0,61.13,61.1391,61.0021,61.0843,31586.0
2015-12-16 10:20:00,66.89,67.01,66.88,66.9,19780.0,61.0843,61.1939,61.0752,61.0935,19780.0
2015-12-16 10:25:00,66.91,66.91,66.67,66.67,20201.0,61.1026,61.1026,60.8834,60.8834,20201.0
2015-12-16 10:30:00,66.66,66.66,66.54,66.58,24452.0,60.8743,60.8743,60.7647,60.8012,24452.0
2015-12-16 10:35:00,66.56,66.58,66.41,66.55,15127.0,60.783,60.8012,60.646,60.7738,15127.0
2015-12-16 10:40:00,66.54,66.56,66.41,66.48,15758.0,60.7647,60.783,60.646,60.7099,15758.0
2015-12-16 10:45:00,66.48,66.48,66.36,66.46,22246.0,60.7099,60.7099,60.6003,60.6917,22246.0
2015-12-16 10:50:00,66.46,66.47,66.41,66.46,19468.0,60.6917,60.7008,60.646,60.6917,19468.0
2015-12-16 10:55:00,66.47,66.55,66.45,66.49,21163.0,60.7008,60.7738,60.6825,60.719,21163.0
2015-12-16 11:00:00,66.5,66.5,66.4,66.42,24547.0,60.7282,60.7282,60.6369,60.6551,24547.0
2015-12-16 11:05:00,66.42,66.45,66.34,66.35,10550.0,60.6551,60.6825,60.5821,60.5912,10550.0
2015-12-16 11:10:00,66.35,66.48,66.27,66.48,16558.0,60.5912,60.7099,60.5181,60.7099,16558.0
2015-12-16 11:15:00,66.48,66.5,66.36,66.36,11835.0,60.7099,60.7282,60.6003,60.6003,11835.0
2015-12-16 11:20:00,66.37,66.38,66.26,66.26,18140.0,60.6095,60.6186,60.509,60.509,18140.0
2015-12-16 11:25:00,66.24,66.28,66.14,66.14,12738.0,60.4907,60.5273,60.3994,60.3994,12738.0
2015-12-16 11:30:00,66.15,66.2,66.09,66.12,20007.0,60.4086,60.4542,60.3538,60.3812,20007.0
2015-12-16 11:35:00,66.12,66.2,66.1,66.16,19652.0,60.3812,60.4542,60.3629,60.4177,19652.0
2015-12-16 11:40:00,66.15,66.15,66.08,66.13,19214.0,60.4086,60.4086,60.3446,60.3903,19214.0
2015-12-16 11:45:00,66.13,66.21,66.12,66.15,25467.0,60.3903,60.4634,60.3812,60.4086,25467.0
2015-12-16 11:50:00,66.16,66.16,66.08,66.09,14440.0,60.4177,60.4177,60.3446,60.3538,14440.0
2015-12-16 11:55:00,66.11,66.22,66.11,66.21,18731.0,60.372,60.4725,60.372,60.4634,18731.0
2015-12-16 12:00:00,66.21,66.26,66.2,66.2,9568.0,60.4634,60.509,60.4542,60.4542,9568.0
2015-12-16 12:05:00,66.2,66.22,66.15,66.17,12699.0,60.4542,60.4725,60.4086,60.4268,12699.0
2015-12-16 12:10:00,66.18,66.22,66.17,66.2,13260.0,60.436,60.4725,60.4268,60.4542,13260.0
2015-12-16 12:15:00,66.23,66.23,65.96,65.98,19806.0,60.4816,60.4816,60.235,60.2533,19806.0
2015-12-16 12:20:00,65.97,66.01,65.94,65.95,15646.0,60.2442,60.2807,60.2168,60.2259,15646.0
2015-12-16 12:25:00,65.95,66.03,65.93,66.02,15995.0,60.2259,60.299,60.2077,60.2898,15995.0
2015-12-16 12:30:00,66.01,66.19,65.98,66.19,13140.0,60.2807,60.4451,60.2533,60.4451,13140.0
2015-12-16 12:35:00,66.18,66.28,66.18,66.2,12996.0,60.436,60.5273,60.436,60.4542,12996.0
2015-12-16 12:40:00,66.2,66.28,66.15,66.24,29255.0,60.4542,60.5273,60.4086,60.4907,29255.0
2015-12-16 12:45:00,66.23,66.29,66.2,66.23,14867.0,60.4816,60.5364,60.4542,60.4816,14867.0
2015-12-16 12:50:00,66.22,66.28,66.2,66.2,22800.0,60.4725,60.5273,60.4542,60.4542,22800.0
2015-12-16 12:55:00,66.2,66.23,66.13,66.21,26087.0,60.4542,60.4816,60.3903,60.4634,26087.0
2015-12-16 13:00:00,66.22,66.31,66.16,66.3,20347.0,60.4725,60.5547,60.4177,60.5455,20347.0
2015-12-16 13:05:00,66.3,66.4,66.26,66.35,20705.0,60.5455,60.6369,60.509,60.5912,20705.0
2015-12-16 13:10:00,66.37,66.41,66.33,66.33,16219.0,60.6095,60.646,60.5729,60.5729,16219.0
2015-12-16 13:15:00,66.33,66.41,66.31,66.4,20162.0,60.5729,60.646,60.5547,60.6369,20162.0
2015-12-16 13:20:00,66.4,66.52,66.4,66.49,59741.0,60.6369,60.7464,60.6369,60.719,59741.0
2015-12-16 13:25:00,66.52,66.56,66.48,66.53,33543.0,60.7464,60.783,60.7099,60.7556,33543.0
2015-12-16 13:30:00,66.53,66.61,66.53,66.61,26876.0,60.7556,60.8286,60.7556,60.8286,26876.0
2015-12-16 13:35:00,66.6,66.64,66.56,66.57,46962.0,60.8195,60.856,60.783,60.7921,46962.0
2015-12-16 13:40:00,66.57,66.66,66.54,66.6,30290.0,60.7921,60.8743,60.7647,60.8195,30290.0
2015-12-16 13:45:00,66.63,66.72,66.59,66.72,34199.0,60.8469,60.9291,60.8104,60.9291,34199.0
2015-12-16 13:50:00,66.72,66.77,66.65,66.75,28140.0,60.9291,60.9747,60.8652,60.9565,28140.0
2015-12-16 13:55:00,66.75,66.96,66.74,66.91,36407.0,60.9565,61.1483,60.9474,61.1026,36407.0
2015-12-16 14:00:00,66.86,66.95,66.54,66.73,62486.0,61.0569,61.1391,60.7647,60.9382,62486.0
2015-12-16 14:05:00,66.66,66.99,66.64,66.98,69041.0,60.8743,61.1757,60.856,61.1665,69041.0
2015-12-16 14:10:00,66.98,67.13,66.91,66.94,60893.0,61.1665,61.3035,61.1026,61.13,60893.0
2015-12-16 14:15:00,66.94,67.02,66.81,66.83,45765.0,61.13,61.203,61.0113,61.0295,45765.0
2015-12-16 14:20:00,66.8,66.93,66.78,66.85,40462.0,61.0021,61.1209,60.9839,61.0478,40462.0
2015-12-16 14:25:00,66.85,66.9,66.67,66.7,34718.0,61.0478,61.0935,60.8834,60.9108,34718.0
2015-12-16 14:30:00,66.7,66.7,66.46,66.5,48935.0,60.9108,60.9108,60.6917,60.7282,48935.0
2015-12-16 14:35:00,66.49,66.57,66.41,66.44,24007.0,60.719,60.7921,60.646,60.6734,24007.0
2015-12-16 14:40:00,66.45,66.47,66.34,66.45,23026.0,60.6825,60.7008,60.5821,60.6825,23026.0
2015-12-16 14:45:00,66.45,66.68,66.44,66.65,21049.0,60.6825,60.8926,60.6734,60.8652,21049.0
2015-12-16 14:50:00,66.66,66.84,66.64,66.8,17454.0,60.8743,61.0387,60.856,61.0021,17454.0
2015-12-16 14:55:00,66.82,66.93,66.8,66.91,35916.0,61.0204,61.1209,61.0021,61.1026,35916.0
2015-12-16 15:00:00,66.92,67.05,66.91,66.99,25721.0,61.1117,61.2304,61.1026,61.1757,25721.0
2015-12-16 15:05:00,67.0,67.06,66.87,66.92,115493.0,61.1848,61.2396,61.0661,61.1117,115493.0
2015-12-16 15:10:00,66.92,66.94,66.81,66.81,24322.0,61.1117,61.13,61.0113,61.0113,24322.0
2015-12-16 15:15:00,66.81,66.89,66.78,66.88,31713.0,61.0113,61.0843,60.9839,61.0752,31713.0
2015-12-16 15:20:00,66.89,67.08,66.89,67.04,31988.0,61.0843,61.2578,61.0843,61.2213,31988.0
2015-12-16 15:25:00,67.04,67.23,67.03,67.22,33438.0,61.2213,61.3948,61.2122,61.3857,33438.0
2015-12-16 15:30:00,67.2,67.34,67.2,67.33,33153.0,61.3674,61.4953,61.3674,61.4861,33153.0
2015-12-16 15:35:00,67.33,67.43,67.31,67.41,32052.0,61.4861,61.5775,61.4679,61.5592,32052.0
2015-12-16 15:40:00,67.4,67.48,67.32,67.33,44462.0,61.5501,61.6231,61.477,61.4861,44462.0
2015-12-16 15:45:00,67.32,68.1,67.26,67.6,289486.0,61.477,62.1893,61.4222,61.7327,289486.0
2015-12-16 15:50:00,67.6,67.62,67.36,67.39,195852.0,61.7327,61.751,61.5135,61.5409,195852.0
2015-12-16 15:55:00,67.38,67.39,67.14,67.16,254678.0,61.5318,61.5409,61.3126,61.3309,254678.0
2015-12-17 09:30:00,67.36,67.65,67.3,67.54,31109.0,61.5135,61.7784,61.4587,61.6779,31109.0
2015-12-17 09:35:00,67.51,67.51,67.01,67.18,59250.0,61.6505,61.6505,61.1939,61.3492,59250.0
2015-12-17 09:40:00,67.17,67.47,67.13,67.36,46317.0,61.34,61.614,61.3035,61.5135,46317.0
2015-12-17 09:45:00,67.3,67.45,67.28,67.29,32620.0,61.4587,61.5957,61.4405,61.4496,32620.0
2015-12-17 09:50:00,67.29,67.49,67.25,67.49,28400.0,61.4496,61.6323,61.4131,61.6323,28400.0
2015-12-17 09:55:00,67.5,67.83,67.48,67.79,27423.0,61.6414,61.9427,61.6231,61.9062,27423.0
2015-12-17 10:00:00,67.81,67.83,67.49,67.53,19093.0,61.9245,61.9427,61.6323,61.6688,19093.0
2015-12-17 10:05:00,67.48,67.58,67.18,67.19,18782.0,61.6231,61.7144,61.3492,61.3583,18782.0
2015-12-17 10:10:00,67.23,67.32,67.17,67.29,86443.0,61.3948,61.477,61.34,61.4496,86443.0
2015-12-17 10:15:00,67.3,67.36,67.09,67.09,75027.0,61.4587,61.5135,61.267,61.267,75027.0
2015-12-17 10:20:00,67.09,67.28,67.08,67.13,22284.0,61.267,61.4405,61.2578,61.3035,22284.0
2015-12-17 10:25:00,67.1,67.31,67.1,67.28,29829.0,61.2761,61.4679,61.2761,61.4405,29829.0
2015-12-17 10:30:00,67.28,67.29,67.1,67.12,22082.0,61.4405,61.4496,61.2761,61.2944,22082.0
2015-12-17 10:35:00,67.11,67.12,66.99,67.01,27643.0,61.2852,61.2944,61.1757,61.1939,27643.0
2015-12-17 10:40:00,67.01,67.01,66.85,66.86,11669.0,61.1939,61.1939,61.0478,61.0569,11669.0
2015-12-17 10:45:00,66.87,66.87,66.62,66.62,13138.0,61.0661,61.0661,60.8378,60.8378,13138.0
2015-12-17 10:50:00,66.62,66.64,66.35,66.5,17132.0,60.8378,60.856,60.5912,60.7282,17132.0
2015-12-17 10:55:00,66.5,66.57,66.44,66.53,37679.0,60.7282,60.7921,60.6734,60.7556,37679.0
2015-12-17 11:00:00,66.54,66.7,66.52,66.62,22064.0,60.7647,60.9108,60.7464,60.8378,22064.0
2015-12-17 11:05:00,66.65,66.67,66.35,66.4,23781.0,60.8652,60.8834,60.5912,60.6369,23781.0
2015-12-17 11:10:00,66.38,66.58,66.36,66.54,10549.0,60.6186,60.8012,60.6003,60.7647,10549.0
2015-12-17 11:15:00,66.53,66.55,66.28,66.28,16236.0,60.7556,60.7738,60.5273,60.5273,16236.0
2015-12-17 11:20:00,66.24,66.27,66.12,66.23,12483.0,60.4907,60.5181,60.3812,60.4816,12483.0
2015-12-17 11:25:00,66.22,66.32,66.2,66.31,13963.0,60.4725,60.5638,60.4542,60.5547,13963.0
2015-12-17 11:30:00,66.31,66.37,66.25,66.37,14193.0,60.5547,60.6095,60.4999,60.6095,14193.0
2015-12-17 11:35:00,66.36,66.59,66.35,66.58,14646.0,60.6003,60.8104,60.5912,60.8012,14646.0
2015-12-17 11:40:00,66.58,66.68,66.56,66.59,19577.0,60.8012,60.8926,60.783,60.8104,19577.0
2015-12-17 11:45:00,66.59,66.72,66.57,66.67,20566.0,60.8104,60.9291,60.7921,60.8834,20566.0
2015-12-17 11:50:00,66.68,66.72,66.62,66.71,10539.0,60.8926,60.9291,60.8378,60.92,10539.0
2015-12-17 11:55:00,66.7,66.74,66.66,66.68,18826.0,60.9108,60.9474,60.8743,60.8926,18826.0
2015-12-17 12:00:00,66.67,66.71,66.56,66.56,12180.0,60.8834,60.92,60.783,60.783,12180.0
2015-12-17 12:05:00,66.57,66.65,66.56,66.58,12045.0,60.7921,60.8652,60.783,60.8012,12045.0
2015-12-17 12:10:00,66.57,66.61,66.53,66.6,12512.0,60.7921,60.8286,60.7556,60.8195,12512.0
2015-12-17 12:15:00,66.6,66.7,66.58,66.64,14636.0,60.8195,60.9108,60.8012,60.856,14636.0
2015-12-17 12:20:00,66.65,66.68,66.53,66.57,12865.0,60.8652,60.8926,60.7556,60.7921,12865.0
2015-12-17 12:25:00,66.58,66.59,66.47,66.48,6138.0,60.8012,60.8104,60.7008,60.7099,6138.0
2015-12-17 12:30:00,66.48,66.49,66.41,66.44,7170.0,60.7099,60.719,60.646,60.6734,7170.0
2015-12-17 12:35:00,66.41,66.41,66.12,66.19,13048.0,60.646,60.646,60.3812,60.4451,13048.0
2015-12-17 12:40:00,66.18,66.19,66.05,66.18,20836.0,60.436,60.4451,60.3172,60.436,20836.0
2015-12-17 12:45:00,66.17,66.24,66.12,66.16,7300.0,60.4268,60.4907,60.3812,60.4177,7300.0
2015-12-17 12:50:00,66.14,66.26,66.13,66.19,8202.0,60.3994,60.509,60.3903,60.4451,8202.0
2015-12-17 12:55:00,66.19,66.29,66.12,66.29,9758.0,60.4451,60.5364,60.3812,60.5364,9758.0
2015-12-17 13:00:00,66.28,66.39,66.25,66.39,9297.0,60.5273,60.6277,60.4999,60.6277,9297.0
2015-12-17 13:05:00,66.4,66.43,66.35,66.38,23466.0,60.6369,60.6643,60.5912,60.6186,23466.0
2015-12-17 13:10:00,66.39,66.4,66.32,66.39,13005.0,60.6277,60.6369,60.5638,60.6277,13005.0
2015-12-17 13:15:00,66.38,66.39,66.3,66.32,12800.0,60.6186,60.6277,60.5455,60.5638,12800.0
2015-12-17 13:20:00,66.32,66.46,66.3,66.46,12149.0,60.5638,60.6917,60.5455,60.6917,12149.0
2015-12-17 13:25:00,66.45,66.54,66.42,66.51,10747.0,60.6825,60.7647,60.6551,60.7373,10747.0
2015-12-17 13:30:00,66.52,66.64,66.49,66.63,10013.0,60.7464,60.856,60.719,60.8469,10013.0
2015-12-17 13:35:00,66.65,66.68,66.58,66.65,13258.0,60.8652,60.8926,60.8012,60.8652,13258.0
2015-12-17 13:40:00,66.64,66.76,66.61,66.75,11900.0,60.856,60.9656,60.8286,60.9565,11900.0
2015-12-17 13:45:00,66.74,66.83,66.73,66.79,9594.0,60.9474,61.0295,60.9382,60.993,9594.0
2015-12-17 13:50:00,66.78,66.82,66.71,66.71,9377.0,60.9839,61.0204,60.92,60.92,9377.0
2015-12-17 13:55:00,66.71,66.75,66.68,66.72,9378.0,60.92,60.9565,60.8926,60.9291,9378.0
2015-12-17 14:00:00,66.73,66.74,66.64,66.7,12736.0,60.9382,60.9474,60.856,60.9108,12736.0
2015-12-17 14:05:00,66.7,66.72,66.56,66.6,17841.0,60.9108,60.9291,60.783,60.8195,17841.0
2015-12-17 14:10:00,66.6,66.61,66.52,66.61,12330.0,60.8195,60.8286,60.7464,60.8286,12330.0
2015-12-17 14:15:00,66.6,66.71,66.58,66.69,10858.0,60.8195,60.92,60.8012,60.9017,10858.0
2015-12-17 14:20:00,66.69,66.69,66.61,66.63,11266.0,60.9017,60.9017,60.8286,60.8469,11266.0
2015-12-17 14:25:00,66.6,66.66,66.5,66.53,16742.0,60.8195,60.8743,60.7282,60.7556,16742.0
2015-12-17 14:30:00,66.52,66.54,66.49,66.51,11236.0,60.7464,60.7647,60.719,60.7373,11236.0
2015-12-17 14:35:00,66.5,66.5,66.4,66.42,13723.0,60.7282,60.7282,60.6369,60.6551,13723.0
2015-12-17 14:40:00,66.42,66.42,66.34,66.39,14931.0,60.6551,60.6551,60.5821,60.6277,14931.0
2015-12-17 14:45:00,66.39,66.45,66.31,66.33,10501.0,60.6277,60.6825,60.5547,60.5729,10501.0
2015-12-17 14:50:00,66.33,66.34,66.25,66.32,19537.0,60.5729,60.5821,60.4999,60.5638,19537.0
2015-12-17 14:55:00,66.32,66.47,66.3,66.44,16775.0,60.5638,60.7008,60.5455,60.6734,16775.0
2015-12-17 15:00:00,66.46,66.5,66.4,66.44,17437.0,60.6917,60.7282,60.6369,60.6734,17437.0
2015-12-17 15:05:00,66.45,66.46,66.35,66.43,15658.0,60.6825,60.6917,60.5912,60.6643,15658.0
2015-12-17 15:10:00,66.43,66.54,66.41,66.45,58939.0,60.6643,60.7647,60.646,60.6825,58939.0
2015-12-17 15:15:00,66.45,66.49,66.27,66.29,28582.0,60.6825,60.719,60.5181,60.5364,28582.0
2015-12-17 15:20:00,66.29,66.3,66.22,66.28,29377.0,60.5364,60.5455,60.4725,60.5273,29377.0
2015-12-17 15:25:00,66.28,66.39,66.25,66.37,36843.0,60.5273,60.6277,60.4999,60.6095,36843.0
2015-12-17 15:30:00,66.36,66.41,66.31,66.41,32400.0,60.6003,60.646,60.5547,60.646,32400.0
2015-12-17 15:35:00,66.42,66.51,66.39,66.4,29457.0,60.6551,60.7373,60.6277,60.6369,29457.0
2015-12-17 15:40:00,66.38,66.43,66.33,66.34,36830.0,60.6186,60.6643,60.5729,60.5821,36830.0
2015-12-17 15:45:00,66.33,66.38,66.28,66.33,41723.0,60.5729,60.6186,60.5273,60.5729,41723.0
2015-12-17 15:50:00,66.32,66.33,66.21,66.24,53762.0,60.5638,60.5729,60.4634,60.4907,53762.0
2015-12-17 15:55:00,66.24,66.24,66.01,66.04,134692.0,60.4907,60.4907,60.2807,60.3081,134692.0
2015-12-18 09:30:00,65.89,66.2,65.73,66.2,373485.0,60.1711,60.4542,60.025,60.4542,373485.0
2015-12-18 09:35:00,66.19,66.26,65.92,66.03,50980.0,60.4451,60.509,60.1985,60.299,50980.0
2015-12-18 09:40:00,66.06,66.41,66.06,66.4,25625.0,60.3264,60.646,60.3264,60.6369,25625.0
2015-12-18 09:45:00,66.4,66.54,66.2,66.21,26045.0,60.6369,60.7647,60.4542,60.4634,26045.0
2015-12-18 09:50:00,66.24,66.33,65.91,65.95,14056.0,60.4907,60.5729,60.1894,60.2259,14056.0
2015-12-18 09:55:00,65.99,66.14,65.99,66.11,14368.0,60.2624,60.3994,60.2624,60.372,14368.0
2015-12-18 10:00:00,66.14,66.3,66.12,66.28,37020.0,60.3994,60.5455,60.3812,60.5273,37020.0
2015-12-18 10:05:00,66.27,66.27,65.86,65.9,40165.0,60.5181,60.5181,60.1437,60.1803,40165.0
2015-12-18 10:10:00,65.88,65.96,65.81,65.9,29769.0,60.162,60.235,60.0981,60.1803,29769.0
2015-12-18 10:15:00,65.9,66.02,65.86,65.88,26784.0,60.1803,60.2898,60.1437,60.162,26784.0
2015-12-18 10:20:00,65.9,66.21,65.88,66.12,37622.0,60.1803,60.4634,60.162,60.3812,37622.0
2015-12-18 10:25:00,66.09,66.09,65.86,65.94,20480.0,60.3538,60.3538,60.1437,60.2168,20480.0
2015-12-18 10:30:00,65.9,65.94,65.6,65.7,25112.0,60.1803,60.2168,59.9063,59.9976,25112.0
2015-12-18 10:35:00,65.71,65.86,65.5,65.51,129026.0,60.0067,60.1437,59.815,59.8241,129026.0
2015-12-18 10:40:00,65.47,65.51,65.33,65.39,20547.0,59.7876,59.8241,59.6597,59.7145,20547.0
2015-12-18 10:45:00,65.41,65.47,65.27,65.3,12912.0,59.7328,59.7876,59.6049,59.6323,12912.0
2015-12-18 10:50:00,65.31,65.55,65.31,65.43,16911.0,59.6415,59.8606,59.6415,59.7511,16911.0
2015-12-18 10:55:00,65.43,65.64,65.38,65.63,17619.0,59.7511,59.9428,59.7054,59.9337,17619.0
2015-12-18 11:00:00,65.62,65.75,65.51,65.73,16821.0,59.9246,60.0433,59.8241,60.025,16821.0
2015-12-18 11:05:00,65.73,65.88,65.71,65.81,19747.0,60.025,60.162,60.0067,60.0981,19747.0
2015-12-18 11:10:00,65.78,65.85,65.71,65.76,15124.0,60.0707,60.1346,60.0067,60.0524,15124.0
2015-12-18 11:15:00,65.78,65.79,65.6,65.61,12880.0,60.0707,60.0798,59.9063,59.9154,12880.0
2015-12-18 11:20:00,65.59,65.67,65.42,65.48,11636.0,59.8972,59.9702,59.7419,59.7967,11636.0
2015-12-18 11:25:00,65.5,65.52,65.34,65.37,17475.0,59.815,59.8332,59.6689,59.6963,17475.0
2015-12-18 11:30:00,65.36,65.38,65.27,65.27,14268.0,59.6871,59.7054,59.6049,59.6049,14268.0
2015-12-18 11:35:00,65.26,65.34,65.25,65.33,19066.0,59.5958,59.6689,59.5867,59.6597,19066.0
2015-12-18 11:40:00,65.33,65.39,65.19,65.21,12724.0,59.6597,59.7145,59.5319,59.5501,12724.0
2015-12-18 11:45:00,65.23,65.29,65.16,65.22,22492.0,59.5684,59.6232,59.5045,59.5593,22492.0
2015-12-18 11:50:00,65.19,65.21,65.12,65.14,18899.0,59.5319,59.5501,59.468,59.4862,18899.0
2015-12-18 11:55:00,65.13,65.2,65.08,65.12,13201.0,59.4771,59.541,59.4314,59.468,13201.0
2015-12-18 12:00:00,65.12,65.18,65.1,65.18,12190.0,59.468,59.5227,59.4497,59.5227,12190.0
2015-12-18 12:05:00,65.2,65.2,65.06,65.08,13667.0,59.541,59.541,59.4132,59.4314,13667.0
2015-12-18 12:10:00,65.09,65.25,65.07,65.13,17392.0,59.4406,59.5867,59.4223,59.4771,17392.0
2015-12-18 12:15:00,65.11,65.29,65.1,65.13,25037.0,59.4588,59.6232,59.4497,59.4771,25037.0
2015-12-18 12:20:00,65.13,65.29,65.13,65.25,15898.0,59.4771,59.6232,59.4771,59.5867,15898.0
2015-12-18 12:25:00,65.24,65.24,65.09,65.09,28904.0,59.5775,59.5775,59.4406,59.4406,28904.0
2015-12-18 12:30:00,65.08,65.08,64.9,64.99,67941.0,59.4314,59.4314,59.2671,59.3492,67941.0
2015-12-18 12:35:00,64.98,65.03,64.84,64.89,18105.0,59.3401,59.3858,59.2123,59.2579,18105.0
2015-12-18 12:40:00,64.9,64.94,64.8,64.94,8348.0,59.2671,59.3036,59.1757,59.3036,8348.0
2015-12-18 12:45:00,64.96,65.04,64.91,64.93,9836.0,59.3218,59.3949,59.2762,59.2944,9836.0
2015-12-18 12:50:00,64.93,64.97,64.82,64.97,16591.0,59.2944,59.331,59.194,59.331,16591.0
2015-12-18 12:55:00,64.98,64.99,64.88,64.94,10208.0,59.3401,59.3492,59.2488,59.3036,10208.0
2015-12-18 13:00:00,64.95,65.0,64.9,64.97,15616.0,59.3127,59.3584,59.2671,59.331,15616.0
2015-12-18 13:05:00,64.96,65.05,64.96,65.0,12828.0,59.3218,59.404,59.3218,59.3584,12828.0
2015-12-18 13:10:00,64.99,65.04,64.97,64.99,14170.0,59.3492,59.3949,59.331,59.3492,14170.0
2015-12-18 13:15:00,65.03,65.12,64.98,65.08,16486.0,59.3858,59.468,59.3401,59.4314,16486.0
2015-12-18 13:20:00,65.04,65.05,64.93,64.97,11453.0,59.3949,59.404,59.2944,59.331,11453.0
2015-12-18 13:25:00,64.96,64.97,64.86,64.88,20400.0,59.3218,59.331,59.2305,59.2488,20400.0
2015-12-18 13:30:00,64.89,64.95,64.84,64.89,7609.0,59.2579,59.3127,59.2123,59.2579,7609.0
2015-12-18 13:35:00,64.91,64.91,64.69,64.71,10604.0,59.2762,59.2762,59.0753,59.0935,10604.0
2015-12-18 13:40:00,64.7,64.87,64.7,64.78,16946.0,59.0844,59.2397,59.0844,59.1575,16946.0
2015-12-18 13:45:00,64.77,64.81,64.66,64.67,17964.0,59.1483,59.1849,59.0479,59.057,17964.0
2015-12-18 13:50:00,64.66,64.84,64.64,64.83,25201.0,59.0479,59.2123,59.0296,59.2031,25201.0
2015-12-18 13:55:00,64.82,64.92,64.8,64.91,11023.0,59.194,59.2853,59.1757,59.2762,11023.0
2015-12-18 14:00:00,64.92,64.97,64.88,64.88,8268.0,59.2853,59.331,59.2488,59.2488,8268.0
2015-12-18 14:05:00,64.88,64.96,64.86,64.93,11102.0,59.2488,59.3218,59.2305,59.2944,11102.0
2015-12-18 14:10:00,64.94,65.04,64.94,64.99,10613.0,59.3036,59.3949,59.3036,59.3492,10613.0
2015-12-18 14:15:00,64.99,65.01,64.92,64.95,17640.0,59.3492,59.3675,59.2853,59.3127,17640.0
2015-12-18 14:20:00,64.94,65.15,64.92,65.13,19971.0,59.3036,59.4954,59.2853,59.4771,19971.0
2015-12-18 14:25:00,65.14,65.22,65.14,65.2,10512.0,59.4862,59.5593,59.4862,59.541,10512.0
2015-12-18 14:30:00,65.19,65.2,65.12,65.16,15097.0,59.5319,59.541,59.468,59.5045,15097.0
2015-12-18 14:35:00,65.2,65.3,65.2,65.3,17352.0,59.541,59.6323,59.541,59.6323,17352.0
2015-12-18 14:40:00,65.27,65.3,65.11,65.13,18008.0,59.6049,59.6323,59.4588,59.4771,18008.0
2015-12-18 14:45:00,65.1,65.15,65.05,65.1,17111.0,59.4497,59.4954,59.404,59.4497,17111.0
2015-12-18 14:50:00,65.09,65.17,65.05,65.13,12398.0,59.4406,59.5136,59.404,59.4771,12398.0
2015-12-18 14:55:00,65.14,65.2,65.14,65.18,20679.0,59.4862,59.541,59.4862,59.5227,20679.0
2015-12-18 15:00:00,65.18,65.29,65.14,65.14,12530.0,59.5227,59.6232,59.4862,59.4862,12530.0
2015-12-18 15:05:00,65.14,65.21,65.14,65.19,16909.0,59.4862,59.5501,59.4862,59.5319,16909.0
2015-12-18 15:10:00,65.19,65.21,64.99,64.99,30864.0,59.5319,59.5501,59.3492,59.3492,30864.0
2015-12-18 15:15:00,64.98,64.98,64.88,64.94,19137.0,59.3401,59.3401,59.2488,59.3036,19137.0
2015-12-18 15:20:00,64.96,64.98,64.85,64.95,30639.0,59.3218,59.3401,59.2214,59.3127,30639.0
2015-12-18 15:25:00,64.95,65.12,64.95,65.05,17064.0,59.3127,59.468,59.3127,59.404,17064.0
2015-12-18 15:30:00,65.05,65.15,65.03,65.13,19329.0,59.404,59.4954,59.3858,59.4771,19329.0
2015-12-18 15:35:00,65.13,65.2,65.13,65.18,34088.0,59.4771,59.541,59.4771,59.5227,34088.0
2015-12-18 15:40:00,65.17,65.28,65.16,65.27,40501.0,59.5136,59.6141,59.5045,59.6049,40501.0
2015-12-18 15:45:00,65.28,65.31,65.15,65.15,47250.0,59.6141,59.6415,59.4954,59.4954,47250.0
2015-12-18 15:50:00,65.15,65.34,65.15,65.19,134963.0,59.4954,59.6689,59.4954,59.5319,134963.0
2015-12-18 15:55:00,65.19,65.21,65.07,65.11,260583.0,59.5319,59.5501,59.4223,59.4588,260583.0
2015-12-21 09:30:00,65.37,65.78,65.31,65.69,34048.0,59.6963,60.0707,59.6415,59.9885,34048.0
2015-12-21 09:35:00,65.67,65.68,65.48,65.55,34709.0,59.9702,59.9794,59.7967,59.8606,34709.0
2015-12-21 09:40:00,65.51,65.63,65.41,65.61,21120.0,59.8241,59.9337,59.7328,59.9154,21120.0
2015-12-21 09:45:00,65.64,65.88,65.55,65.87,31012.0,59.9428,60.162,59.8606,60.1529,31012.0
2015-12-21 09:50:00,65.85,65.85,65.59,65.67,21687.0,60.1346,60.1346,59.8972,59.9702,21687.0
2015-12-21 09:55:00,65.71,65.71,65.44,65.62,16965.0,60.0067,60.0067,59.7602,59.9246,16965.0
2015-12-21 10:00:00,65.63,65.8,65.61,65.79,32420.0,59.9337,60.0889,59.9154,60.0798,32420.0
2015-12-21 10:05:00,65.82,65.88,65.68,65.87,31830.0,60.1072,60.162,59.9794,60.1529,31830.0
2015-12-21 10:10:00,65.86,65.88,65.62,65.71,31633.0,60.1437,60.162,59.9246,60.0067,31633.0
2015-12-21 10:15:00,65.71,65.85,65.65,65.72,35788.0,60.0067,60.1346,59.952,60.0159,35788.0
2015-12-21 10:20:00,65.75,65.9,65.73,65.87,17768.0,60.0433,60.1803,60.025,60.1529,17768.0
2015-12-21 10:25:00,65.86,65.92,65.78,65.81,17338.0,60.1437,60.1985,60.0707,60.0981,17338.0
2015-12-21 10:30:00,65.82,65.92,65.6,65.78,84297.0,60.1072,60.1985,59.9063,60.0707,84297.0
2015-12-21 10:35:00,65.79,65.84,65.61,65.62,15730.0,60.0798,60.1255,59.9154,59.9246,15730.0
2015-12-21 10:40:00,65.65,65.65,65.52,65.64,18984.0,59.952,59.952,59.8332,59.9428,18984.0
2015-12-21 10:45:00,65.62,65.65,65.37,65.43,25862.0,59.9246,59.952,59.6963,59.7511,25862.0
2015-12-21 10:50:00,65.44,65.54,65.38,65.39,15050.0,59.7602,59.8515,59.7054,59.7145,15050.0
2015-12-21 10:55:00,65.4,65.55,65.38,65.52,14230.0,59.7237,59.8606,59.7054,59.8332,14230.0
2015-12-21 11:00:00,65.5,65.57,65.48,65.51,13002.0,59.815,59.8789,59.7967,59.8241,13002.0
2015-12-21 11:05:00,65.49,65.53,65.45,65.51,24192.0,59.8058,59.8424,59.7693,59.8241,24192.0
2015-12-21 11:10:00,65.5,65.52,65.45,65.5,18659.0,59.815,59.8332,59.7693,59.815,18659.0
2015-12-21 11:15:00,65.5,65.55,65.4,65.42,22989.0,59.815,59.8606,59.7237,59.7419,22989.0
2015-12-21 11:20:00,65.43,65.58,65.4,65.47,22628.0,59.7511,59.888,59.7237,59.7876,22628.0
2015-12-21 11:25:00,65.45,65.45,65.3,65.44,44807.0,59.7693,59.7693,59.6323,59.7602,44807.0
2015-12-21 11:30:00,65.42,65.42,65.24,65.27,22828.0,59.7419,59.7419,59.5775,59.6049,22828.0
2015-12-21 11:35:00,65.25,65.32,65.17,65.17,11799.0,59.5867,59.6506,59.5136,59.5136,11799.0
2015-12-21 11:40:00,65.17,65.25,65.06,65.17,11965.0,59.5136,59.5867,59.4132,59.5136,11965.0
2015-12-21 11:45:00,65.16,65.19,65.06,65.1,7236.0,59.5045,59.5319,59.4132,59.4497,7236.0
2015-12-21 11:50:00,65.07,65.19,65.06,65.17,4165.0,59.4223,59.5319,59.4132,59.5136,4165.0
2015-12-21 11:55:00,65.13,65.3,65.13,65.24,22429.0,59.4771,59.6323,59.4771,59.5775,22429.0
2015-12-21 12:00:00,65.26,65.32,65.2,65.2,10900.0,59.5958,59.6506,59.541,59.541,10900.0
2015-12-21 12:05:00,65.22,65.28,65.13,65.16,16865.0,59.5593,59.6141,59.4771,59.5045,16865.0
2015-12-21 12:10:00,65.18,65.23,65.15,65.21,5600.0,59.5227,59.5684,59.4954,59.5501,5600.0
2015-12-21 12:15:00,65.22,65.24,65.07,65.14,10482.0,59.5593,59.5775,59.4223,59.4862,10482.0
2015-12-21 12:20:00,65.15,65.29,65.11,65.25,17323.0,59.4954,59.6232,59.4588,59.5867,17323.0
2015-12-21 12:25:00,65.24,65.26,65.13,65.13,8400.0,59.5775,59.5958,59.4771,59.4771,8400.0
2015-12-21 12:30:00,65.14,65.23,65.11,65.13,6753.0,59.4862,59.5684,59.4588,59.4771,6753.0
2015-12-21 12:35:00,65.1,65.18,65.05,65.14,18517.0,59.4497,59.5227,59.404,59.4862,18517.0
2015-12-21 12:40:00,65.16,65.18,65.08,65.09,18010.0,59.5045,59.5227,59.4314,59.4406,18010.0
2015-12-21 12:45:00,65.1,65.16,65.07,65.07,16577.0,59.4497,59.5045,59.4223,59.4223,16577.0
2015-12-21 12:50:00,65.1,65.2,65.09,65.2,13346.0,59.4497,59.541,59.4406,59.541,13346.0
2015-12-21 12:55:00,65.19,65.22,65.14,65.18,8402.0,59.5319,59.5593,59.4862,59.5227,8402.0
2015-12-21 13:00:00,65.18,65.24,65.13,65.24,19713.0,59.5227,59.5775,59.4771,59.5775,19713.0
2015-12-21 13:05:00,65.23,65.25,65.16,65.17,11657.0,59.5684,59.5867,59.5045,59.5136,11657.0
2015-12-21 13:10:00,65.18,65.33,65.17,65.32,13471.0,59.5227,59.6597,59.5136,59.6506,13471.0
2015-12-21 13:15:00,65.32,65.4,65.32,65.39,6608.0,59.6506,59.7237,59.6506,59.7145,6608.0
2015-12-21 13:20:00,65.38,65.41,65.35,65.37,7938.0,59.7054,59.7328,59.678,59.6963,7938.0
2015-12-21 13:25:00,65.37,65.44,65.34,65.38,11241.0,59.6963,59.7602,59.6689,59.7054,11241.0
2015-12-21 13:30:00,65.4,65.45,65.39,65.43,7200.0,59.7237,59.7693,59.7145,59.7511,7200.0
2015-12-21 13:35:00,65.42,65.48,65.41,65.42,15939.0,59.7419,59.7967,59.7328,59.7419,15939.0
2015-12-21 13:40:00,65.43,65.43,65.34,65.39,10145.0,59.7511,59.7511,59.6689,59.7145,10145.0
2015-12-21 13:45:00,65.38,65.41,65.28,65.3,9938.0,59.7054,59.7328,59.6141,59.6323,9938.0
2015-12-21 13:50:00,65.3,65.37,65.27,65.33,18751.0,59.6323,59.6963,59.6049,59.6597,18751.0
2015-12-21 13:55:00,65.34,65.38,65.34,65.34,5765.0,59.6689,59.7054,59.6689,59.6689,5765.0
2015-12-21 14:00:00,65.36,65.4,65.35,65.35,17360.0,59.6871,59.7237,59.678,59.678,17360.0
2015-12-21 14:05:00,65.35,65.39,65.31,65.37,11514.0,59.678,59.7145,59.6415,59.6963,11514.0
2015-12-21 14:10:00,65.36,65.38,65.33,65.33,7500.0,59.6871,59.7054,59.6597,59.6597,7500.0
2015-12-21 14:15:00,65.33,65.36,65.31,65.34,15498.0,59.6597,59.6871,59.6415,59.6689,15498.0
2015-12-21 14:20:00,65.33,65.33,65.2,65.2,11881.0,59.6597,59.6597,59.541,59.541,11881.0
2015-12-21 14:25:00,65.22,65.23,65.13,65.18,9548.0,59.5593,59.5684,59.4771,59.5227,9548.0
2015-12-21 14:30:00,65.16,65.19,65.14,65.14,5210.0,59.5045,59.5319,59.4862,59.4862,5210.0
2015-12-21 14:35:00,65.16,65.19,65.14,65.17,13814.0,59.5045,59.5319,59.4862,59.5136,13814.0
2015-12-21 14:40:00,65.17,65.18,65.06,65.09,9875.0,59.5136,59.5227,59.4132,59.4406,9875.0
2015-12-21 14:45:00,65.09,65.12,65.02,65.02,11320.0,59.4406,59.468,59.3766,59.3766,11320.0
2015-12-21 14:50:00,65.04,65.05,65.0,65.02,8822.0,59.3949,59.404,59.3584,59.3766,8822.0
2015-12-21 14:55:00,65.03,65.07,64.99,65.05,32674.0,59.3858,59.4223,59.3492,59.404,32674.0
2015-12-21 15:00:00,65.03,65.1,64.99,65.08,16946.0,59.3858,59.4497,59.3492,59.4314,16946.0
2015-12-21 15:05:00,65.09,65.13,65.0,65.0,15628.0,59.4406,59.4771,59.3584,59.3584,15628.0
2015-12-21 15:10:00,64.99,65.09,64.99,65.06,26775.0,59.3492,59.4406,59.3492,59.4132,26775.0
2015-12-21 15:15:00,65.07,65.07,65.0,65.03,20340.0,59.4223,59.4223,59.3584,59.3858,20340.0
2015-12-21 15:20:00,65.03,65.08,65.0,65.01,20482.0,59.3858,59.4314,59.3584,59.3675,20482.0
2015-12-21 15:25:00,65.01,65.06,65.0,65.02,20687.0,59.3675,59.4132,59.3584,59.3766,20687.0
2015-12-21 15:30:00,65.01,65.06,65.0,65.01,55496.0,59.3675,59.4132,59.3584,59.3675,55496.0
2015-12-21 15:35:00,65.0,65.13,65.0,65.06,35516.0,59.3584,59.4771,59.3584,59.4132,35516.0
2015-12-21 15:40:00,65.06,65.13,65.01,65.03,46759.0,59.4132,59.4771,59.3675,59.3858,46759.0
2015-12-21 15:45:00,65.02,65.13,65.01,65.09,47304.0,59.3766,59.4771,59.3675,59.4406,47304.0
2015-12-21 15:50:00,65.09,65.15,65.04,65.13,65026.0,59.4406,59.4954,59.3949,59.4771,65026.0
2015-12-21 15:55:00,65.14,65.26,65.14,65.17,132817.0,59.4862,59.5958,59.4862,59.5136,132817.0
2015-12-22 09:30:00,65.76,66.44,65.25,66.44,111526.0,60.0524,60.6734,59.5867,60.6734,111526.0
2015-12-22 09:35:00,66.4,66.98,66.27,66.9,196470.0,60.6369,61.1665,60.5181,61.0935,196470.0
2015-12-22 09:40:00,66.94,67.1,66.84,67.04,119503.0,61.13,61.2761,61.0387,61.2213,119503.0
2015-12-22 09:45:00,67.06,67.39,67.02,67.34,128073.0,61.2396,61.5409,61.203,61.4953,128073.0
2015-12-22 09:50:00,67.31,67.39,66.97,67.38,313594.0,61.4679,61.5409,61.1574,61.5318,313594.0
2015-12-22 09:55:00,67.34,67.47,66.98,67.0,96317.0,61.4953,61.614,61.1665,61.1848,96317.0
2015-12-22 10:00:00,66.96,66.96,66.69,66.84,64377.0,61.1483,61.1483,60.9017,61.0387,64377.0
2015-12-22 10:05:00,66.83,67.02,66.75,66.76,103279.0,61.0295,61.203,60.9565,60.9656,103279.0
2015-12-22 10:10:00,66.76,66.96,66.59,66.93,53602.0,60.9656,61.1483,60.8104,61.1209,53602.0
2015-12-22 10:15:00,66.9,67.05,66.67,66.7,56614.0,61.0935,61.2304,60.8834,60.9108,56614.0
2015-12-22 10:20:00,66.71,67.16,66.69,67.02,79226.0,60.92,61.3309,60.9017,61.203,79226.0
2015-12-22 10:25:00,67.01,67.16,66.99,67.16,175477.0,61.1939,61.3309,61.1757,61.3309,175477.0
2015-12-22 10:30:00,67.13,67.35,67.08,67.35,187466.0,61.3035,61.5044,61.2578,61.5044,187466.0
2015-12-22 10:35:00,67.33,67.57,67.32,67.46,66348.0,61.4861,61.7053,61.477,61.6049,66348.0
2015-12-22 10:40:00,67.44,67.66,67.44,67.62,39762.0,61.5866,61.7875,61.5866,61.751,39762.0
2015-12-22 10:45:00,67.64,67.79,67.36,67.38,56205.0,61.7692,61.9062,61.5135,61.5318,56205.0
2015-12-22 10:50:00,67.37,67.41,67.19,67.32,38889.0,61.5227,61.5592,61.3583,61.477,38889.0
2015-12-22 10:55:00,67.34,67.53,67.32,67.32,15761.0,61.4953,61.6688,61.477,61.477,15761.0
2015-12-22 11:00:00,67.32,67.37,67.15,67.33,50324.0,61.477,61.5227,61.3218,61.4861,50324.0
2015-12-22 11:05:00,67.34,67.58,67.34,67.48,24787.0,61.4953,61.7144,61.4953,61.6231,24787.0
2015-12-22 11:10:00,67.48,67.51,67.4,67.45,52456.0,61.6231,61.6505,61.5501,61.5957,52456.0
2015-12-22 11:15:00,67.43,67.46,67.39,67.46,27046.0,61.5775,61.6049,61.5409,61.6049,27046.0
2015-12-22 11:20:00,67.48,67.53,67.34,67.34,42281.0,61.6231,61.6688,61.4953,61.4953,42281.0
2015-12-22 11:25:00,67.33,67.5,67.29,67.5,30344.0,61.4861,61.6414,61.4496,61.6414,30344.0
2015-12-22 11:30:00,67.5,67.59,67.49,67.53,16836.0,61.6414,61.7236,61.6323,61.6688,16836.0
2015-12-22 11:35:00,67.55,67.8,67.52,67.73,50407.0,61.687,61.9153,61.6597,61.8514,50407.0
2015-12-22 11:40:00,67.74,67.75,67.61,67.68,26546.0,61.8606,61.8697,61.7418,61.8058,26546.0
2015-12-22 11:45:00,67.68,67.78,67.63,67.76,27434.0,61.8058,61.8971,61.7601,61.8788,27434.0
2015-12-22 11:50:00,67.76,67.8,67.7,67.77,33520.0,61.8788,61.9153,61.824,61.888,33520.0
2015-12-22 11:55:00,67.77,67.83,67.7,67.79,34625.0,61.888,61.9427,61.824,61.9062,34625.0
2015-12-22 12:00:00,67.79,67.81,67.66,67.76,28401.0,61.9062,61.9245,61.7875,61.8788,28401.0
2015-12-22 12:05:00,67.75,67.79,67.69,67.78,22501.0,61.8697,61.9062,61.8149,61.8971,22501.0
2015-12-22 12:10:00,67.77,67.82,67.7,67.79,31052.0,61.888,61.9336,61.824,61.9062,31052.0
2015-12-22 12:15:00,67.79,67.92,67.72,67.84,26976.0,61.9062,62.0249,61.8423,61.9519,26976.0
2015-12-22 12:20:00,67.82,67.82,67.71,67.77,26250.0,61.9336,61.9336,61.8332,61.888,26250.0
2015-12-22 12:25:00,67.75,67.92,67.65,67.92,25395.0,61.8697,62.0249,61.7784,62.0249,25395.0
2015-12-22 12:30:00,67.9,67.98,67.78,67.78,16833.0,62.0067,62.0797,61.8971,61.8971,16833.0
2015-12-22 12:35:00,67.77,67.9,67.75,67.86,14774.0,61.888,62.0067,61.8697,61.9701,14774.0
2015-12-22 12:40:00,67.86,68.08,67.84,68.05,65834.0,61.9701,62.171,61.9519,62.1436,65834.0
2015-12-22 12:45:00,68.06,68.1,68.03,68.04,26256.0,62.1528,62.1893,62.1254,62.1345,26256.0
2015-12-22 12:50:00,68.05,68.06,67.94,68.01,14504.0,62.1436,62.1528,62.0432,62.1071,14504.0
2015-12-22 12:55:00,68.04,68.22,68.0,68.18,36155.0,62.1345,62.2989,62.098,62.2624,36155.0
2015-12-22 13:00:00,68.16,68.18,68.06,68.13,12962.0,62.2441,62.2624,62.1528,62.2167,12962.0
2015-12-22 13:05:00,68.11,68.15,68.04,68.08,11965.0,62.1984,62.235,62.1345,62.171,11965.0
2015-12-22 13:10:00,68.06,68.14,67.97,68.1,27976.0,62.1528,62.2258,62.0706,62.1893,27976.0
2015-12-22 13:15:00,68.09,68.11,68.02,68.04,12460.0,62.1802,62.1984,62.1163,62.1345,12460.0
2015-12-22 13:20:00,68.05,68.06,67.9,67.91,27099.0,62.1436,62.1528,62.0067,62.0158,27099.0
2015-12-22 13:25:00,67.94,68.31,67.9,68.27,61814.0,62.0432,62.3811,62.0067,62.3446,61814.0
2015-12-22 13:30:00,68.26,68.48,68.25,68.46,22248.0,62.3354,62.5363,62.3263,62.5181,22248.0
2015-12-22 13:35:00,68.46,68.62,68.44,68.56,20120.0,62.5181,62.6642,62.4998,62.6094,20120.0
2015-12-22 13:40:00,68.56,68.59,68.31,68.34,38785.0,62.6094,62.6368,62.3811,62.4085,38785.0
2015-12-22 13:45:00,68.31,68.46,68.23,68.42,57248.0,62.3811,62.5181,62.308,62.4815,57248.0
2015-12-22 13:50:00,68.45,68.6,68.42,68.58,57940.0,62.5089,62.6459,62.4815,62.6276,57940.0
2015-12-22 13:55:00,68.59,68.67,68.5,68.64,35193.0,62.6368,62.7098,62.5546,62.6824,35193.0
2015-12-22 14:00:00,68.64,68.72,68.57,68.71,51892.0,62.6824,62.7555,62.6185,62.7464,51892.0
2015-12-22 14:05:00,68.72,68.72,68.53,68.56,48471.0,62.7555,62.7555,62.582,62.6094,48471.0
2015-12-22 14:10:00,68.56,68.59,68.49,68.59,70035.0,62.6094,62.6368,62.5455,62.6368,70035.0
2015-12-22 14:15:00,68.58,68.9,68.58,68.86,67839.0,62.6276,62.9199,62.6276,62.8833,67839.0
2015-12-22 14:20:00,68.85,68.91,68.82,68.86,30246.0,62.8742,62.929,62.8468,62.8833,30246.0
2015-12-22 14:25:00,68.85,68.88,68.74,68.78,63834.0,62.8742,62.9016,62.7738,62.8103,63834.0
2015-12-22 14:30:00,68.77,68.79,68.56,68.69,76881.0,62.8012,62.8194,62.6094,62.7281,76881.0
2015-12-22 14:35:00,68.69,68.8,68.68,68.72,44242.0,62.7281,62.8286,62.719,62.7555,44242.0
2015-12-22 14:40:00,68.72,68.73,68.5,68.52,48029.0,62.7555,62.7646,62.5546,62.5729,48029.0
2015-12-22 14:45:00,68.5,68.65,68.48,68.5,80424.0,62.5546,62.6916,62.5363,62.5546,80424.0
2015-12-22 14:50:00,68.48,68.57,68.41,68.52,138038.0,62.5363,62.6185,62.4724,62.5729,138038.0
2015-12-22 14:55:00,68.51,68.62,68.45,68.58,77047.0,62.5637,62.6642,62.5089,62.6276,77047.0
2015-12-22 15:00:00,68.58,68.71,68.54,68.7,83090.0,62.6276,62.7464,62.5911,62.7372,83090.0
2015-12-22 15:05:00,68.7,68.71,68.61,68.68,46829.0,62.7372,62.7464,62.655,62.719,46829.0
2015-12-22 15:10:00,68.69,68.74,68.64,68.7,49748.0,62.7281,62.7738,62.6824,62.7372,49748.0
2015-12-22 15:15:00,68.7,68.77,68.7,68.73,29246.0,62.7372,62.8012,62.7372,62.7646,29246.0
2015-12-22 15:20:00,68.73,68.87,68.73,68.8,54597.0,62.7646,62.8925,62.7646,62.8286,54597.0
2015-12-22 15:25:00,68.8,68.85,68.71,68.74,64124.0,62.8286,62.8742,62.7464,62.7738,64124.0
2015-12-22 15:30:00,68.74,68.82,68.67,68.79,81908.0,62.7738,62.8468,62.7098,62.8194,81908.0
2015-12-22 15:35:00,68.79,68.81,68.65,68.67,93217.0,62.8194,62.8377,62.6916,62.7098,93217.0
2015-12-22 15:40:00,68.67,68.69,68.46,68.5,93409.0,62.7098,62.7281,62.5181,62.5546,93409.0
2015-12-22 15:45:00,68.5,68.51,68.43,68.5,96409.0,62.5546,62.5637,62.4907,62.5546,96409.0
2015-12-22 15:50:00,68.5,68.51,68.42,68.43,163730.0,62.5546,62.5637,62.4815,62.4907,163730.0
2015-12-22 15:55:00,68.42,68.51,68.4,68.49,212141.0,62.4815,62.5637,62.4633,62.5455,212141.0
2015-12-23 09:30:00,68.31,68.63,68.3,68.47,38664.0,62.3811,62.6733,62.372,62.5272,38664.0
2015-12-23 09:35:00,68.36,68.43,68.18,68.34,25277.0,62.4267,62.4907,62.2624,62.4085,25277.0
2015-12-23 09:40:00,68.29,68.38,68.01,68.04,86078.0,62.3628,62.445,62.1071,62.1345,86078.0
2015-12-23 09:45:00,68.06,68.23,68.04,68.2,20415.0,62.1528,62.308,62.1345,62.2806,20415.0
2015-12-23 09:50:00,68.19,68.26,68.11,68.26,15897.0,62.2715,62.3354,62.1984,62.3354,15897.0
2015-12-23 09:55:00,68.3,68.3,68.13,68.16,13564.0,62.372,62.372,62.2167,62.2441,13564.0
2015-12-23 10:00:00,68.2,68.31,68.13,68.22,23544.0,62.2806,62.3811,62.2167,62.2989,23544.0
2015-12-23 10:05:00,68.23,68.24,68.09,68.15,20441.0,62.308,62.3172,62.1802,62.235,20441.0
2015-12-23 10:10:00,68.15,68.21,68.13,68.16,11133.0,62.235,62.2898,62.2167,62.2441,11133.0
2015-12-23 10:15:00,68.15,68.15,68.02,68.03,17262.0,62.235,62.235,62.1163,62.1254,17262.0
2015-12-23 10:20:00,68.04,68.1,67.92,68.1,19396.0,62.1345,62.1893,62.0249,62.1893,19396.0
2015-12-23 10:25:00,68.07,68.14,68.07,68.11,79110.0,62.1619,62.2258,62.1619,62.1984,79110.0
2015-12-23 10:30:00,68.13,68.35,68.12,68.33,35953.0,62.2167,62.4176,62.2076,62.3993,35953.0
2015-12-23 10:35:00,68.32,68.32,68.2,68.27,13406.0,62.3902,62.3902,62.2806,62.3446,13406.0
2015-12-23 10:40:00,68.3,68.43,68.27,68.41,10646.0,62.372,62.4907,62.3446,62.4724,10646.0
2015-12-23 10:45:00,68.42,68.42,68.29,68.35,15590.0,62.4815,62.4815,62.3628,62.4176,15590.0
2015-12-23 10:50:00,68.35,68.39,68.32,68.35,9700.0,62.4176,62.4541,62.3902,62.4176,9700.0
2015-12-23 10:55:00,68.35,68.42,68.31,68.42,10811.0,62.4176,62.4815,62.3811,62.4815,10811.0
2015-12-23 11:00:00,68.39,68.39,68.3,68.32,22341.0,62.4541,62.4541,62.372,62.3902,22341.0
2015-12-23 11:05:00,68.33,68.5,68.32,68.42,16082.0,62.3993,62.5546,62.3902,62.4815,16082.0
2015-12-23 11:10:00,68.39,68.4,68.18,68.22,13989.0,62.4541,62.4633,62.2624,62.2989,13989.0
2015-12-23 11:15:00,68.23,68.25,68.09,68.13,21133.0,62.308,62.3263,62.1802,62.2167,21133.0
2015-12-23 11:20:00,68.13,68.14,68.05,68.07,20851.0,62.2167,62.2258,62.1436,62.1619,20851.0
2015-12-23 11:25:00,68.06,68.07,68.02,68.07,17678.0,62.1528,62.1619,62.1163,62.1619,17678.0
2015-12-23 11:30:00,68.06,68.1,68.0,68.02,24689.0,62.1528,62.1893,62.098,62.1163,24689.0
2015-12-23 11:35:00,68.02,68.13,68.01,68.1,20484.0,62.1163,62.2167,62.1071,62.1893,20484.0
2015-12-23 11:40:00,68.09,68.21,68.06,68.16,9400.0,62.1802,62.2898,62.1528,62.2441,9400.0
2015-12-23 11:45:00,68.18,68.19,68.08,68.17,12488.0,62.2624,62.2715,62.171,62.2532,12488.0
2015-12-23 11:50:00,68.16,68.16,68.08,68.1,6640.0,62.2441,62.2441,62.171,62.1893,6640.0
2015-12-23 11:55:00,68.09,68.22,68.09,68.2,13204.0,62.1802,62.2989,62.1802,62.2806,13204.0
2015-12-23 12:00:00,68.2,68.35,68.2,68.31,16234.0,62.2806,62.4176,62.2806,62.3811,16234.0
2015-12-23 12:05:00,68.33,68.44,68.29,68.42,18334.0,62.3993,62.4998,62.3628,62.4815,18334.0
2015-12-23 12:10:00,68.42,68.54,68.42,68.48,16827.0,62.4815,62.5911,62.4815,62.5363,16827.0
2015-12-23 12:15:00,68.48,68.5,68.45,68.49,30339.0,62.5363,62.5546,62.5089,62.5455,30339.0
2015-12-23 12:20:00,68.5,68.7,68.48,68.7,37276.0,62.5546,62.7372,62.5363,62.7372,37276.0
2015-12-23 12:25:00,68.72,68.83,68.72,68.75,58383.0,62.7555,62.8559,62.7555,62.7829,58383.0
2015-12-23 12:30:00,68.73,68.78,68.67,68.7,15704.0,62.7646,62.8103,62.7098,62.7372,15704.0
2015-12-23 12:35:00,68.69,68.7,68.63,68.66,18733.0,62.7281,62.7372,62.6733,62.7007,18733.0
2015-12-23 12:40:00,68.66,68.68,68.63,68.66,7600.0,62.7007,62.719,62.6733,62.7007,7600.0
2015-12-23 12:45:00,68.67,68.69,68.65,68.67,11443.0,62.7098,62.7281,62.6916,62.7098,11443.0
2015-12-23 12:50:00,68.66,68.72,68.65,68.67,14293.0,62.7007,62.7555,62.6916,62.7098,14293.0
2015-12-23 12:55:00,68.67,68.81,68.65,68.81,22412.0,62.7098,62.8377,62.6916,62.8377,22412.0
2015-12-23 13:00:00,68.81,68.82,68.73,68.76,9603.0,62.8377,62.8468,62.7646,62.792,9603.0
2015-12-23 13:05:00,68.79,68.79,68.67,68.69,12471.0,62.8194,62.8194,62.7098,62.7281,12471.0
2015-12-23 13:10:00,68.67,68.67,68.57,68.6,15418.0,62.7098,62.7098,62.6185,62.6459,15418.0
2015-12-23 13:15:00,68.59,68.59,68.52,68.55,21823.0,62.6368,62.6368,62.5729,62.6003,21823.0
2015-12-23 13:20:00,68.56,68.58,68.51,68.54,15916.0,62.6094,62.6276,62.5637,62.5911,15916.0
2015-12-23 13:25:00,68.55,68.55,68.48,68.48,11903.0,62.6003,62.6003,62.5363,62.5363,11903.0
2015-12-23 13:30:00,68.49,68.49,68.39,68.46,19664.0,62.5455,62.5455,62.4541,62.5181,19664.0
2015-12-23 13:35:00,68.45,68.55,68.44,68.44,28076.0,62.5089,62.6003,62.4998,62.4998,28076.0
2015-12-23 13:40:00,68.45,68.51,68.43,68.51,7122.0,62.5089,62.5637,62.4907,62.5637,7122.0
2015-12-23 13:45:00,68.5,68.54,68.48,68.53,13099.0,62.5546,62.5911,62.5363,62.582,13099.0
2015-12-23 13:50:00,68.53,68.56,68.53,68.55,8722.0,62.582,62.6094,62.582,62.6003,8722.0
2015-12-23 13:55:00,68.54,68.59,68.52,68.54,8190.0,62.5911,62.6368,62.5729,62.5911,8190.0
2015-12-23 14:00:00,68.53,68.55,68.5,68.52,13932.0,62.582,62.6003,62.5546,62.5729,13932.0
2015-12-23 14:05:00,68.53,68.55,68.49,68.51,20177.0,62.582,62.6003,62.5455,62.5637,20177.0
2015-12-23 14:10:00,68.5,68.56,68.49,68.53,33671.0,62.5546,62.6094,62.5455,62.582,33671.0
2015-12-23 14:15:00,68.53,68.59,68.5,68.58,12582.0,62.582,62.6368,62.5546,62.6276,12582.0
2015-12-23 14:20:00,68.58,68.64,68.58,68.59,7918.0,62.6276,62.6824,62.6276,62.6368,7918.0
2015-12-23 14:25:00,68.59,68.63,68.57,68.6,30672.0,62.6368,62.6733,62.6185,62.6459,30672.0
2015-12-23 14:30:00,68.61,68.83,68.6,68.75,16132.0,62.655,62.8559,62.6459,62.7829,16132.0
2015-12-23 14:35:00,68.74,68.87,68.74,68.87,17878.0,62.7738,62.8925,62.7738,62.8925,17878.0
2015-12-23 14:40:00,68.88,68.92,68.85,68.88,27607.0,62.9016,62.9381,62.8742,62.9016,27607.0
2015-12-23 14:45:00,68.88,68.94,68.83,68.94,17820.0,62.9016,62.9564,62.8559,62.9564,17820.0
2015-12-23 14:50:00,68.95,69.0,68.93,68.94,14376.0,62.9655,63.0112,62.9473,62.9564,14376.0
2015-12-23 14:55:00,68.94,68.97,68.9,68.92,16193.0,62.9564,62.9838,62.9199,62.9381,16193.0
2015-12-23 15:00:00,68.91,68.93,68.81,68.82,27625.0,62.929,62.9473,62.8377,62.8468,27625.0
2015-12-23 15:05:00,68.81,68.81,68.74,68.76,22754.0,62.8377,62.8377,62.7738,62.792,22754.0
2015-12-23 15:10:00,68.75,68.76,68.69,68.69,27672.0,62.7829,62.792,62.7281,62.7281,27672.0
2015-12-23 15:15:00,68.68,68.68,68.62,68.66,26995.0,62.719,62.719,62.6642,62.7007,26995.0
2015-12-23 15:20:00,68.65,68.68,68.64,68.66,19525.0,62.6916,62.719,62.6824,62.7007,19525.0
2015-12-23 15:25:00,68.67,68.68,68.64,68.67,19648.0,62.7098,62.719,62.6824,62.7098,19648.0
2015-12-23 15:30:00,68.67,68.7,68.65,68.69,32681.0,62.7098,62.7372,62.6916,62.7281,32681.0
2015-12-23 15:35:00,68.7,68.75,68.66,68.75,27545.0,62.7372,62.7829,62.7007,62.7829,27545.0
2015-12-23 15:40:00,68.74,68.85,68.74,68.84,42270.0,62.7738,62.8742,62.7738,62.8651,42270.0
2015-12-23 15:45:00,68.85,68.93,68.85,68.91,43577.0,62.8742,62.9473,62.8742,62.929,43577.0
2015-12-23 15:50:00,68.9,68.93,68.86,68.9,59360.0,62.9199,62.9473,62.8833,62.9199,59360.0
2015-12-23 15:55:00,68.91,68.91,68.84,68.86,106752.0,62.929,62.929,62.8651,62.8833,106752.0
2015-12-24 09:30:00,68.98,69.11,68.7,69.11,50570.0,62.9929,63.1116,62.7372,63.1116,50570.0
2015-12-24 09:35:00,69.03,69.3,69.01,69.01,45314.0,63.0386,63.2852,63.0203,63.0203,45314.0
2015-12-24 09:40:00,69.0,69.07,68.73,68.82,20806.0,63.0112,63.0751,62.7646,62.8468,20806.0
2015-12-24 09:45:00,68.82,68.86,68.55,68.62,53200.0,62.8468,62.8833,62.6003,62.6642,53200.0
2015-12-24 09:50:00,68.62,68.75,68.57,68.63,9078.0,62.6642,62.7829,62.6185,62.6733,9078.0
2015-12-24 09:55:00,68.62,68.77,68.59,68.77,19172.0,62.6642,62.8012,62.6368,62.8012,19172.0
2015-12-24 10:00:00,68.75,68.9,68.61,68.61,51620.0,62.7829,62.9199,62.655,62.655,51620.0
2015-12-24 10:05:00,68.59,68.71,68.56,68.59,31526.0,62.6368,62.7464,62.6094,62.6368,31526.0
2015-12-24 10:10:00,68.61,68.81,68.59,68.78,7700.0,62.655,62.8377,62.6368,62.8103,7700.0
2015-12-24 10:15:00,68.74,68.89,68.68,68.89,6618.0,62.7738,62.9107,62.719,62.9107,6618.0
2015-12-24 10:20:00,68.93,68.93,68.75,68.78,23600.0,62.9473,62.9473,62.7829,62.8103,23600.0
2015-12-24 10:25:00,68.79,68.84,68.77,68.77,5820.0,62.8194,62.8651,62.8012,62.8012,5820.0
2015-12-24 10:30:00,68.79,68.82,68.71,68.74,14490.0,62.8194,62.8468,62.7464,62.7738,14490.0
2015-12-24 10:35:00,68.75,68.8,68.68,68.78,17900.0,62.7829,62.8286,62.719,62.8103,17900.0
2015-12-24 10:40:00,68.77,68.9,68.67,68.88,17506.0,62.8012,62.9199,62.7098,62.9016,17506.0
2015-12-24 10:45:00,68.88,68.92,68.87,68.88,10276.0,62.9016,62.9381,62.8925,62.9016,10276.0
2015-12-24 10:50:00,68.89,68.99,68.87,68.95,34788.0,62.9107,63.0021,62.8925,62.9655,34788.0
2015-12-24 10:55:00,68.94,69.02,68.89,68.98,19050.0,62.9564,63.0295,62.9107,62.9929,19050.0
2015-12-24 11:00:00,68.97,69.01,68.94,69.0,19620.0,62.9838,63.0203,62.9564,63.0112,19620.0
2015-12-24 11:05:00,69.01,69.03,68.94,68.99,35480.0,63.0203,63.0386,62.9564,63.0021,35480.0
2015-12-24 11:10:00,68.99,69.08,68.99,69.0,29660.0,63.0021,63.0843,63.0021,63.0112,29660.0
2015-12-24 11:15:00,69.0,69.02,68.99,68.99,19388.0,63.0112,63.0295,63.0021,63.0021,19388.0
2015-12-24 11:20:00,69.0,69.04,68.98,69.01,24896.0,63.0112,63.0477,62.9929,63.0203,24896.0
2015-12-24 11:25:00,69.01,69.01,68.98,68.98,13946.0,63.0203,63.0203,62.9929,62.9929,13946.0
2015-12-24 11:30:00,68.99,69.06,68.99,69.06,27154.0,63.0021,63.066,63.0021,63.066,27154.0
2015-12-24 11:35:00,69.05,69.07,69.03,69.06,22118.0,63.0569,63.0751,63.0386,63.066,22118.0
2015-12-24 11:40:00,69.06,69.16,69.05,69.16,19182.0,63.066,63.1573,63.0569,63.1573,19182.0
2015-12-24 11:45:00,69.15,69.21,69.15,69.21,21534.0,63.1482,63.203,63.1482,63.203,21534.0
2015-12-24 11:50:00,69.2,69.2,69.13,69.15,37798.0,63.1938,63.1938,63.1299,63.1482,37798.0
2015-12-24 11:55:00,69.15,69.17,69.13,69.13,15608.0,63.1482,63.1664,63.1299,63.1299,15608.0
2015-12-24 12:00:00,69.13,69.13,69.03,69.03,31814.0,63.1299,63.1299,63.0386,63.0386,31814.0
2015-12-24 12:05:00,69.03,69.08,69.02,69.08,18008.0,63.0386,63.0843,63.0295,63.0843,18008.0
2015-12-24 12:10:00,69.05,69.06,69.01,69.06,28110.0,63.0569,63.066,63.0203,63.066,28110.0
2015-12-24 12:15:00,69.05,69.06,69.02,69.06,17708.0,63.0569,63.066,63.0295,63.066,17708.0
2015-12-24 12:20:00,69.06,69.11,69.06,69.08,22080.0,63.066,63.1116,63.066,63.0843,22080.0
2015-12-24 12:25:00,69.07,69.09,69.05,69.09,10400.0,63.0751,63.0934,63.0569,63.0934,10400.0
2015-12-24 12:30:00,69.1,69.13,69.1,69.12,27402.0,63.1025,63.1299,63.1025,63.1208,27402.0
2015-12-24 12:35:00,69.12,69.16,69.1,69.15,43308.0,63.1208,63.1573,63.1025,63.1482,43308.0
2015-12-24 12:40:00,69.15,69.15,69.12,69.13,17726.0,63.1482,63.1482,63.1208,63.1299,17726.0
2015-12-24 12:45:00,69.12,69.12,69.01,69.01,29464.0,63.1208,63.1208,63.0203,63.0203,29464.0
2015-12-24 12:50:00,69.01,69.01,68.91,68.93,44404.0,63.0203,63.0203,62.929,62.9473,44404.0
2015-12-24 12:55:00,68.93,68.93,68.76,68.77,93992.0,62.9473,62.9473,62.792,62.8012,93992.0
2015-12-28 09:30:00,68.0,68.67,68.0,68.36,20443.0,62.098,62.7098,62.098,62.4267,20443.0
2015-12-28 09:35:00,68.41,68.83,68.29,68.83,15757.0,62.4724,62.8559,62.3628,62.8559,15757.0
2015-12-28 09:40:00,68.81,68.9,68.6,68.9,67129.0,62.8377,62.9199,62.6459,62.9199,67129.0
2015-12-28 09:45:00,68.91,68.91,68.67,68.68,12472.0,62.929,62.929,62.7098,62.719,12472.0
2015-12-28 09:50:00,68.67,68.71,68.64,68.69,9644.0,62.7098,62.7464,62.6824,62.7281,9644.0
2015-12-28 09:55:00,68.66,68.77,68.55,68.76,10115.0,62.7007,62.8012,62.6003,62.792,10115.0
2015-12-28 10:00:00,68.73,68.76,68.32,68.34,13358.0,62.7646,62.792,62.3902,62.4085,13358.0
2015-12-28 10:05:00,68.32,68.52,68.28,68.45,8464.0,62.3902,62.5729,62.3537,62.5089,8464.0
2015-12-28 10:10:00,68.47,68.5,68.43,68.47,13378.0,62.5272,62.5546,62.4907,62.5272,13378.0
2015-12-28 10:15:00,68.43,68.56,68.43,68.54,16090.0,62.4907,62.6094,62.4907,62.5911,16090.0
2015-12-28 10:20:00,68.53,68.71,68.51,68.71,21371.0,62.582,62.7464,62.5637,62.7464,21371.0
2015-12-28 10:25:00,68.7,68.89,68.68,68.89,27733.0,62.7372,62.9107,62.719,62.9107,27733.0
2015-12-28 10:30:00,68.88,68.88,68.65,68.66,20540.0,62.9016,62.9016,62.6916,62.7007,20540.0
2015-12-28 10:35:00,68.63,68.67,68.61,68.66,22104.0,62.6733,62.7098,62.655,62.7007,22104.0
2015-12-28 10:40:00,68.65,68.73,68.65,68.71,27668.0,62.6916,62.7646,62.6916,62.7464,27668.0
2015-12-28 10:45:00,68.71,68.73,68.49,68.49,24078.0,62.7464,62.7646,62.5455,62.5455,24078.0
2015-12-28 10:50:00,68.48,68.56,68.48,68.52,16863.0,62.5363,62.6094,62.5363,62.5729,16863.0
2015-12-28 10:55:00,68.5,68.52,68.45,68.52,8002.0,62.5546,62.5729,62.5089,62.5729,8002.0
2015-12-28 11:00:00,68.53,68.6,68.49,68.57,8614.0,62.582,62.6459,62.5455,62.6185,8614.0
2015-12-28 11:05:00,68.54,68.67,68.52,68.63,9522.0,62.5911,62.7098,62.5729,62.6733,9522.0
2015-12-28 11:10:00,68.63,68.67,68.57,68.66,7209.0,62.6733,62.7098,62.6185,62.7007,7209.0
2015-12-28 11:15:00,68.66,68.77,68.61,68.67,8341.0,62.7007,62.8012,62.655,62.7098,8341.0
2015-12-28 11:20:00,68.65,68.76,68.63,68.74,11724.0,62.6916,62.792,62.6733,62.7738,11724.0
2015-12-28 11:25:00,68.71,68.75,68.6,68.62,9741.0,62.7464,62.7829,62.6459,62.6642,9741.0
2015-12-28 11:30:00,68.6,68.62,68.56,68.57,5445.0,62.6459,62.6642,62.6094,62.6185,5445.0
2015-12-28 11:35:00,68.6,68.7,68.58,68.63,9530.0,62.6459,62.7372,62.6276,62.6733,9530.0
2015-12-28 11:40:00,68.63,68.7,68.59,68.66,7560.0,62.6733,62.7372,62.6368,62.7007,7560.0
2015-12-28 11:45:00,68.66,68.72,68.64,68.7,13127.0,62.7007,62.7555,62.6824,62.7372,13127.0
2015-12-28 11:50:00,68.67,68.75,68.66,68.66,6663.0,62.7098,62.7829,62.7007,62.7007,6663.0
2015-12-28 11:55:00,68.67,68.69,68.54,68.55,8502.0,62.7098,62.7281,62.5911,62.6003,8502.0
2015-12-28 12:00:00,68.54,68.65,68.51,68.64,8124.0,62.5911,62.6916,62.5637,62.6824,8124.0
2015-12-28 12:05:00,68.68,68.69,68.61,68.68,11724.0,62.719,62.7281,62.655,62.719,11724.0
2015-12-28 12:10:00,68.67,68.68,68.6,68.65,8686.0,62.7098,62.719,62.6459,62.6916,8686.0
2015-12-28 12:15:00,68.62,68.73,68.62,68.67,6570.0,62.6642,62.7646,62.6642,62.7098,6570.0
2015-12-28 12:20:00,68.66,68.67,68.6,68.62,5755.0,62.7007,62.7098,62.6459,62.6642,5755.0
2015-12-28 12:25:00,68.63,68.68,68.58,68.68,6533.0,62.6733,62.719,62.6276,62.719,6533.0
2015-12-28 12:30:00,68.7,68.7,68.62,68.69,3400.0,62.7372,62.7372,62.6642,62.7281,3400.0
2015-12-28 12:35:00,68.68,68.72,68.63,68.63,6115.0,62.719,62.7555,62.6733,62.6733,6115.0
2015-12-28 12:40:00,68.63,68.63,68.53,68.6,5996.0,62.6733,62.6733,62.582,62.6459,5996.0
2015-12-28 12:45:00,68.6,68.62,68.57,68.57,9790.0,62.6459,62.6642,62.6185,62.6185,9790.0
2015-12-28 12:50:00,68.56,68.59,68.52,68.53,7965.0,62.6094,62.6368,62.5729,62.582,7965.0
2015-12-28 12:55:00,68.55,68.6,68.53,68.54,11366.0,62.6003,62.6459,62.582,62.5911,11366.0
2015-12-28 13:00:00,68.54,68.61,68.54,68.6,12900.0,62.5911,62.655,62.5911,62.6459,12900.0
2015-12-28 13:05:00,68.61,68.64,68.59,68.63,8626.0,62.655,62.6824,62.6368,62.6733,8626.0
2015-12-28 13:10:00,68.61,68.72,68.61,68.72,3908.0,62.655,62.7555,62.655,62.7555,3908.0
2015-12-28 13:15:00,68.74,68.89,68.74,68.88,6842.0,62.7738,62.9107,62.7738,62.9016,6842.0
2015-12-28 13:20:00,68.88,68.88,68.77,68.78,10124.0,62.9016,62.9016,62.8012,62.8103,10124.0
2015-12-28 13:25:00,68.78,68.89,68.77,68.89,9435.0,62.8103,62.9107,62.8012,62.9107,9435.0
2015-12-28 13:30:00,68.9,68.94,68.88,68.94,14424.0,62.9199,62.9564,62.9016,62.9564,14424.0
2015-12-28 13:35:00,68.93,68.94,68.92,68.92,10494.0,62.9473,62.9564,62.9381,62.9381,10494.0
2015-12-28 13:40:00,68.92,68.96,68.89,68.89,11119.0,62.9381,62.9747,62.9107,62.9107,11119.0
2015-12-28 13:45:00,68.9,68.9,68.78,68.8,10031.0,62.9199,62.9199,62.8103,62.8286,10031.0
2015-12-28 13:50:00,68.81,68.86,68.74,68.74,7574.0,62.8377,62.8833,62.7738,62.7738,7574.0
2015-12-28 13:55:00,68.73,68.79,68.72,68.76,9883.0,62.7646,62.8194,62.7555,62.792,9883.0
2015-12-28 14:00:00,68.76,68.81,68.75,68.79,12774.0,62.792,62.8377,62.7829,62.8194,12774.0
2015-12-28 14:05:00,68.78,68.82,68.75,68.77,12034.0,62.8103,62.8468,62.7829,62.8012,12034.0
2015-12-28 14:10:00,68.77,68.77,68.69,68.69,9203.0,62.8012,62.8012,62.7281,62.7281,9203.0
2015-12-28 14:15:00,68.68,68.75,68.66,68.75,10833.0,62.719,62.7829,62.7007,62.7829,10833.0
2015-12-28 14:20:00,68.77,68.84,68.76,68.81,19043.0,62.8012,62.8651,62.792,62.8377,19043.0
2015-12-28 14:25:00,68.81,68.91,68.81,68.9,13515.0,62.8377,62.929,62.8377,62.9199,13515.0
2015-12-28 14:30:00,68.9,68.92,68.88,68.88,15544.0,62.9199,62.9381,62.9016,62.9016,15544.0
2015-12-28 14:35:00,68.88,68.94,68.87,68.91,14219.0,62.9016,62.9564,62.8925,62.929,14219.0
2015-12-28 14:40:00,68.91,68.93,68.89,68.92,10682.0,62.929,62.9473,62.9107,62.9381,10682.0
2015-12-28 14:45:00,68.93,68.94,68.89,68.93,15400.0,62.9473,62.9564,62.9107,62.9473,15400.0
2015-12-28 14:50:00,68.93,68.93,68.9,68.92,7308.0,62.9473,62.9473,62.9199,62.9381,7308.0
2015-12-28 14:55:00,68.92,68.94,68.87,68.92,13608.0,62.9381,62.9564,62.8925,62.9381,13608.0
2015-12-28 15:00:00,68.93,68.94,68.86,68.9,10488.0,62.9473,62.9564,62.8833,62.9199,10488.0
2015-12-28 15:05:00,68.89,68.89,68.84,68.85,11850.0,62.9107,62.9107,62.8651,62.8742,11850.0
2015-12-28 15:10:00,68.86,68.86,68.81,68.82,12708.0,62.8833,62.8833,62.8377,62.8468,12708.0
2015-12-28 15:15:00,68.81,68.83,68.75,68.75,17535.0,62.8377,62.8559,62.7829,62.7829,17535.0
2015-12-28 15:20:00,68.75,68.84,68.75,68.83,17240.0,62.7829,62.8651,62.7829,62.8559,17240.0
2015-12-28 15:25:00,68.82,68.83,68.76,68.77,17341.0,62.8468,62.8559,62.792,62.8012,17341.0
2015-12-28 15:30:00,68.77,68.87,68.74,68.86,32761.0,62.8012,62.8925,62.7738,62.8833,32761.0
2015-12-28 15:35:00,68.86,68.89,68.84,68.87,21567.0,62.8833,62.9107,62.8651,62.8925,21567.0
2015-12-28 15:40:00,68.86,68.88,68.82,68.87,28447.0,62.8833,62.9016,62.8468,62.8925,28447.0
2015-12-28 15:45:00,68.87,68.88,68.77,68.8,26825.0,62.8925,62.9016,62.8012,62.8286,26825.0
2015-12-28 15:50:00,68.81,68.85,68.78,68.85,32758.0,62.8377,62.8742,62.8103,62.8742,32758.0
2015-12-28 15:55:00,68.85,68.88,68.79,68.87,60527.0,62.8742,62.9016,62.8194,62.8925,60527.0
2015-12-29 09:30:00,69.09,69.22,68.93,69.13,24349.0,63.0934,63.2121,62.9473,63.1299,24349.0
2015-12-29 09:35:00,69.18,69.28,68.93,69.06,15664.0,63.1756,63.2669,62.9473,63.066,15664.0
2015-12-29 09:40:00,69.06,69.08,68.92,68.98,21310.0,63.066,63.0843,62.9381,62.9929,21310.0
2015-12-29 09:45:00,69.03,69.14,68.93,69.07,14675.0,63.0386,63.139,62.9473,63.0751,14675.0
2015-12-29 09:50:00,69.07,69.07,68.82,68.85,18374.0,63.0751,63.0751,62.8468,62.8742,18374.0
2015-12-29 09:55:00,68.86,68.94,68.86,68.92,7526.0,62.8833,62.9564,62.8833,62.9381,7526.0
2015-12-29 10:00:00,68.91,69.04,68.9,68.97,18704.0,62.929,63.0477,62.9199,62.9838,18704.0
2015-12-29 10:05:00,68.98,69.04,68.94,69.02,17603.0,62.9929,63.0477,62.9564,63.0295,17603.0
2015-12-29 10:10:00,69.02,69.07,68.99,68.99,27988.0,63.0295,63.0751,63.0021,63.0021,27988.0
2015-12-29 10:15:00,68.99,69.05,68.96,69.04,13264.0,63.0021,63.0569,62.9747,63.0477,13264.0
2015-12-29 10:20:00,69.04,69.04,68.95,68.96,18474.0,63.0477,63.0477,62.9655,62.9747,18474.0
2015-12-29 10:25:00,68.95,69.0,68.9,68.91,22326.0,62.9655,63.0112,62.9199,62.929,22326.0
2015-12-29 10:30:00,68.91,68.96,68.81,68.82,33311.0,62.929,62.9747,62.8377,62.8468,33311.0
2015-12-29 10:35:00,68.81,68.9,68.78,68.87,20000.0,62.8377,62.9199,62.8103,62.8925,20000.0
2015-12-29 10:40:00,68.88,68.91,68.74,68.91,26645.0,62.9016,62.929,62.7738,62.929,26645.0
2015-12-29 10:45:00,68.9,68.9,68.77,68.77,17208.0,62.9199,62.9199,62.8012,62.8012,17208.0
2015-12-29 10:50:00,68.74,68.79,68.71,68.78,16374.0,62.7738,62.8194,62.7464,62.8103,16374.0
2015-12-29 10:55:00,68.79,68.82,68.76,68.77,19977.0,62.8194,62.8468,62.792,62.8012,19977.0
2015-12-29 11:00:00,68.77,68.88,68.77,68.88,20619.0,62.8012,62.9016,62.8012,62.9016,20619.0
2015-12-29 11:05:00,68.88,68.97,68.88,68.94,15986.0,62.9016,62.9838,62.9016,62.9564,15986.0
2015-12-29 11:10:00,68.94,68.97,68.86,68.89,14167.0,62.9564,62.9838,62.8833,62.9107,14167.0
2015-12-29 11:15:00,68.88,68.97,68.87,68.95,19389.0,62.9016,62.9838,62.8925,62.9655,19389.0
2015-12-29 11:20:00,68.95,68.96,68.89,68.93,20196.0,62.9655,62.9747,62.9107,62.9473,20196.0
2015-12-29 11:25:00,68.93,68.95,68.86,68.86,14412.0,62.9473,62.9655,62.8833,62.8833,14412.0
2015-12-29 11:30:00,68.87,68.9,68.76,68.81,12117.0,62.8925,62.9199,62.792,62.8377,12117.0
2015-12-29 11:35:00,68.81,68.83,68.66,68.66,21633.0,62.8377,62.8559,62.7007,62.7007,21633.0
2015-12-29 11:40:00,68.66,68.66,68.5,68.54,26116.0,62.7007,62.7007,62.5546,62.5911,26116.0
2015-12-29 11:45:00,68.54,68.59,68.46,68.46,11427.0,62.5911,62.6368,62.5181,62.5181,11427.0
2015-12-29 11:50:00,68.46,68.48,68.37,68.41,13151.0,62.5181,62.5363,62.4359,62.4724,13151.0
2015-12-29 11:55:00,68.4,68.51,68.37,68.5,13874.0,62.4633,62.5637,62.4359,62.5546,13874.0
2015-12-29 12:00:00,68.49,68.53,68.47,68.5,10158.0,62.5455,62.582,62.5272,62.5546,10158.0
2015-12-29 12:05:00,68.5,68.51,68.4,68.42,17534.0,62.5546,62.5637,62.4633,62.4815,17534.0
2015-12-29 12:10:00,68.43,68.48,68.41,68.44,11453.0,62.4907,62.5363,62.4724,62.4998,11453.0
2015-12-29 12:15:00,68.46,68.53,68.46,68.51,9297.0,62.5181,62.582,62.5181,62.5637,9297.0
2015-12-29 12:20:00,68.51,68.63,68.51,68.55,11216.0,62.5637,62.6733,62.5637,62.6003,11216.0
2015-12-29 12:25:00,68.56,68.58,68.49,68.49,10200.0,62.6094,62.6276,62.5455,62.5455,10200.0
2015-12-29 12:30:00,68.5,68.6,68.47,68.58,16110.0,62.5546,62.6459,62.5272,62.6276,16110.0
2015-12-29 12:35:00,68.57,68.6,68.53,68.6,30041.0,62.6185,62.6459,62.582,62.6459,30041.0
2015-12-29 12:40:00,68.6,68.68,68.57,68.66,15330.0,62.6459,62.719,62.6185,62.7007,15330.0
2015-12-29 12:45:00,68.68,68.68,68.63,68.65,4889.0,62.719,62.719,62.6733,62.6916,4889.0
2015-12-29 12:50:00,68.64,68.7,68.62,68.66,10366.0,62.6824,62.7372,62.6642,62.7007,10366.0
2015-12-29 12:55:00,68.67,68.73,68.67,68.69,7800.0,62.7098,62.7646,62.7098,62.7281,7800.0
2015-12-29 13:00:00,68.68,68.76,68.68,68.69,9312.0,62.719,62.792,62.719,62.7281,9312.0
2015-12-29 13:05:00,68.69,68.78,68.66,68.78,11991.0,62.7281,62.8103,62.7007,62.8103,11991.0
2015-12-29 13:10:00,68.78,68.83,68.73,68.81,22017.0,62.8103,62.8559,62.7646,62.8377,22017.0
2015-12-29 13:15:00,68.82,68.84,68.75,68.78,8840.0,62.8468,62.8651,62.7829,62.8103,8840.0
2015-12-29 13:20:00,68.78,68.83,68.76,68.83,10331.0,62.8103,62.8559,62.792,62.8559,10331.0
2015-12-29 13:25:00,68.84,68.88,68.83,68.86,16650.0,62.8651,62.9016,62.8559,62.8833,16650.0
2015-12-29 13:30:00,68.86,68.86,68.8,68.83,11663.0,62.8833,62.8833,62.8286,62.8559,11663.0
2015-12-29 13:35:00,68.83,68.86,68.82,68.83,8858.0,62.8559,62.8833,62.8468,62.8559,8858.0
2015-12-29 13:40:00,68.83,68.92,68.82,68.92,14786.0,62.8559,62.9381,62.8468,62.9381,14786.0
2015-12-29 13:45:00,68.91,68.94,68.9,68.94,6598.0,62.929,62.9564,62.9199,62.9564,6598.0
2015-12-29 13:50:00,68.95,68.96,68.89,68.9,9604.0,62.9655,62.9747,62.9107,62.9199,9604.0
2015-12-29 13:55:00,68.9,68.95,68.89,68.92,12188.0,62.9199,62.9655,62.9107,62.9381,12188.0
2015-12-29 14:00:00,68.93,68.95,68.9,68.93,11400.0,62.9473,62.9655,62.9199,62.9473,11400.0
2015-12-29 14:05:00,68.93,68.98,68.9,68.9,21524.0,62.9473,62.9929,62.9199,62.9199,21524.0
2015-12-29 14:10:00,68.91,68.96,68.86,68.88,29086.0,62.929,62.9747,62.8833,62.9016,29086.0
2015-12-29 14:15:00,68.89,68.9,68.86,68.87,10093.0,62.9107,62.9199,62.8833,62.8925,10093.0
2015-12-29 14:20:00,68.88,68.9,68.87,68.89,15350.0,62.9016,62.9199,62.8925,62.9107,15350.0
2015-12-29 14:25:00,68.88,68.9,68.85,68.9,22361.0,62.9016,62.9199,62.8742,62.9199,22361.0
2015-12-29 14:30:00,68.89,68.89,68.71,68.73,26222.0,62.9107,62.9107,62.7464,62.7646,26222.0
2015-12-29 14:35:00,68.73,68.77,68.71,68.75,20882.0,62.7646,62.8012,62.7464,62.7829,20882.0
2015-12-29 14:40:00,68.74,68.77,68.71,68.71,21036.0,62.7738,62.8012,62.7464,62.7464,21036.0
2015-12-29 14:45:00,68.7,68.75,68.7,68.75,22259.0,62.7372,62.7829,62.7372,62.7829,22259.0
2015-12-29 14:50:00,68.75,68.81,68.72,68.8,22076.0,62.7829,62.8377,62.7555,62.8286,22076.0
2015-12-29 14:55:00,68.79,68.8,68.7,68.72,32037.0,62.8194,62.8286,62.7372,62.7555,32037.0
2015-12-29 15:00:00,68.71,68.74,68.7,68.7,30434.0,62.7464,62.7738,62.7372,62.7372,30434.0
2015-12-29 15:05:00,68.7,68.78,68.68,68.78,27055.0,62.7372,62.8103,62.719,62.8103,27055.0
2015-12-29 15:10:00,68.78,68.8,68.73,68.78,19934.0,62.8103,62.8286,62.7646,62.8103,19934.0
2015-12-29 15:15:00,68.78,68.8,68.74,68.74,25862.0,62.8103,62.8286,62.7738,62.7738,25862.0
2015-12-29 15:20:00,68.74,68.78,68.73,68.75,17821.0,62.7738,62.8103,62.7646,62.7829,17821.0
2015-12-29 15:25:00,68.75,68.77,68.73,68.76,25776.0,62.7829,62.8012,62.7646,62.792,25776.0
2015-12-29 15:30:00,68.77,68.77,68.67,68.67,38167.0,62.8012,62.8012,62.7098,62.7098,38167.0
2015-12-29 15:35:00,68.67,68.67,68.56,68.62,23784.0,62.7098,62.7098,62.6094,62.6642,23784.0
2015-12-29 15:40:00,68.62,68.66,68.59,68.66,26093.0,62.6642,62.7007,62.6368,62.7007,26093.0
2015-12-29 15:45:00,68.66,68.69,68.63,68.65,30847.0,62.7007,62.7281,62.6733,62.6916,30847.0
2015-12-29 15:50:00,68.66,68.74,68.64,68.73,49303.0,62.7007,62.7738,62.6824,62.7646,49303.0
2015-12-29 15:55:00,68.73,68.81,68.73,68.75,108108.0,62.7646,62.8377,62.7646,62.7829,108108.0
2015-12-30 09:30:00,68.84,68.96,68.69,68.76,19484.0,62.8651,62.9747,62.7281,62.792,19484.0
2015-12-30 09:35:00,68.72,68.77,68.64,68.65,6062.0,62.7555,62.8012,62.6824,62.6916,6062.0
2015-12-30 09:40:00,68.65,68.65,68.4,68.45,5564.0,62.6916,62.6916,62.4633,62.5089,5564.0
2015-12-30 09:45:00,68.4,68.55,68.37,68.45,12470.0,62.4633,62.6003,62.4359,62.5089,12470.0
2015-12-30 09:50:00,68.4,68.46,68.36,68.44,8444.0,62.4633,62.5181,62.4267,62.4998,8444.0
2015-12-30 09:55:00,68.44,68.45,68.39,68.44,3566.0,62.4998,62.5089,62.4541,62.4998,3566.0
2015-12-30 10:00:00,68.43,68.46,68.33,68.42,5075.0,62.4907,62.5181,62.3993,62.4815,5075.0
2015-12-30 10:05:00,68.42,68.49,68.39,68.4,10487.0,62.4815,62.5455,62.4541,62.4633,10487.0
2015-12-30 10:10:00,68.39,68.43,68.33,68.35,4903.0,62.4541,62.4907,62.3993,62.4176,4903.0
2015-12-30 10:15:00,68.37,68.5,68.36,68.4,10098.0,62.4359,62.5546,62.4267,62.4633,10098.0
2015-12-30 10:20:00,68.4,68.42,68.34,68.4,6500.0,62.4633,62.4815,62.4085,62.4633,6500.0
2015-12-30 10:25:00,68.4,68.43,68.38,68.41,5700.0,62.4633,62.4907,62.445,62.4724,5700.0
2015-12-30 10:30:00,68.4,68.4,68.28,68.33,10541.0,62.4633,62.4633,62.3537,62.3993,10541.0
2015-12-30 10:35:00,68.34,68.39,68.31,68.39,7250.0,62.4085,62.4541,62.3811,62.4541,7250.0
2015-12-30 10:40:00,68.4,68.43,68.35,68.41,11248.0,62.4633,62.4907,62.4176,62.4724,11248.0
2015-12-30 10:45:00,68.41,68.46,68.36,68.4,18795.0,62.4724,62.5181,62.4267,62.4633,18795.0
2015-12-30 10:50:00,68.39,68.5,68.39,68.49,13112.0,62.4541,62.5546,62.4541,62.5455,13112.0
2015-12-30 10:55:00,68.48,68.52,68.47,68.49,10265.0,62.5363,62.5729,62.5272,62.5455,10265.0
2015-12-30 11:00:00,68.47,68.52,68.44,68.52,21757.0,62.5272,62.5729,62.4998,62.5729,21757.0
2015-12-30 11:05:00,68.53,68.66,68.52,68.62,15977.0,62.582,62.7007,62.5729,62.6642,15977.0
2015-12-30 11:10:00,68.61,68.62,68.57,68.61,8852.0,62.655,62.6642,62.6185,62.655,8852.0
2015-12-30 11:15:00,68.6,68.61,68.55,68.57,13526.0,62.6459,62.655,62.6003,62.6185,13526.0
2015-12-30 11:20:00,68.56,68.57,68.45,68.49,11185.0,62.6094,62.6185,62.5089,62.5455,11185.0
2015-12-30 11:25:00,68.49,68.55,68.44,68.54,13552.0,62.5455,62.6003,62.4998,62.5911,13552.0
2015-12-30 11:30:00,68.54,68.54,68.45,68.48,11411.0,62.5911,62.5911,62.5089,62.5363,11411.0
2015-12-30 11:35:00,68.46,68.51,68.46,68.49,10161.0,62.5181,62.5637,62.5181,62.5455,10161.0
2015-12-30 11:40:00,68.49,68.58,68.47,68.55,8500.0,62.5455,62.6276,62.5272,62.6003,8500.0
2015-12-30 11:45:00,68.53,68.59,68.52,68.55,11860.0,62.582,62.6368,62.5729,62.6003,11860.0
2015-12-30 11:50:00,68.56,68.69,68.56,68.68,14671.0,62.6094,62.7281,62.6094,62.719,14671.0
2015-12-30 11:55:00,68.69,68.71,68.63,68.65,12351.0,62.7281,62.7464,62.6733,62.6916,12351.0
2015-12-30 12:00:00,68.65,68.65,68.53,68.53,7660.0,62.6916,62.6916,62.582,62.582,7660.0
2015-12-30 12:05:00,68.53,68.57,68.44,68.44,17699.0,62.582,62.6185,62.4998,62.4998,17699.0
2015-12-30 12:10:00,68.44,68.44,68.31,68.39,21458.0,62.4998,62.4998,62.3811,62.4541,21458.0
2015-12-30 12:15:00,68.38,68.41,68.36,68.41,21000.0,62.445,62.4724,62.4267,62.4724,21000.0
2015-12-30 12:20:00,68.4,68.41,68.35,68.38,11411.0,62.4633,62.4724,62.4176,62.445,11411.0
2015-12-30 12:25:00,68.39,68.44,68.36,68.38,6800.0,62.4541,62.4998,62.4267,62.445,6800.0
2015-12-30 12:30:00,68.38,68.38,68.32,68.34,15483.0,62.445,62.445,62.3902,62.4085,15483.0
2015-12-30 12:35:00,68.33,68.33,68.26,68.26,8180.0,62.3993,62.3993,62.3354,62.3354,8180.0
2015-12-30 12:40:00,68.26,68.26,68.21,68.25,16414.0,62.3354,62.3354,62.2898,62.3263,16414.0
2015-12-30 12:45:00,68.23,68.25,68.13,68.13,9927.0,62.308,62.3263,62.2167,62.2167,9927.0
2015-12-30 12:50:00,68.13,68.13,68.05,68.06,10834.0,62.2167,62.2167,62.1436,62.1528,10834.0
2015-12-30 12:55:00,68.05,68.1,68.05,68.1,17235.0,62.1436,62.1893,62.1436,62.1893,17235.0
2015-12-30 13:00:00,68.11,68.23,68.11,68.18,13843.0,62.1984,62.308,62.1984,62.2624,13843.0
2015-12-30 13:05:00,68.18,68.19,68.14,68.17,9450.0,62.2624,62.2715,62.2258,62.2532,9450.0
2015-12-30 13:10:00,68.17,68.23,68.14,68.19,15845.0,62.2532,62.308,62.2258,62.2715,15845.0
2015-12-30 13:15:00,68.19,68.2,68.06,68.06,23195.0,62.2715,62.2806,62.1528,62.1528,23195.0
2015-12-30 13:20:00,68.07,68.07,67.92,67.92,25990.0,62.1619,62.1619,62.0249,62.0249,25990.0
2015-12-30 13:25:00,67.93,67.93,67.86,67.9,29488.0,62.0341,62.0341,61.9701,62.0067,29488.0
2015-12-30 13:30:00,67.9,68.08,67.88,68.08,19358.0,62.0067,62.171,61.9884,62.171,19358.0
2015-12-30 13:35:00,68.08,68.11,68.06,68.1,11374.0,62.171,62.1984,62.1528,62.1893,11374.0
2015-12-30 13:40:00,68.1,68.24,68.05,68.23,10984.0,62.1893,62.3172,62.1436,62.308,10984.0
2015-12-30 13:45:00,68.23,68.3,68.23,68.25,14034.0,62.308,62.372,62.308,62.3263,14034.0
2015-12-30 13:50:00,68.25,68.27,68.2,68.26,10625.0,62.3263,62.3446,62.2806,62.3354,10625.0
2015-12-30 13:55:00,68.26,68.34,68.26,68.28,9267.0,62.3354,62.4085,62.3354,62.3537,9267.0
2015-12-30 14:00:00,68.28,68.34,68.27,68.28,11010.0,62.3537,62.4085,62.3446,62.3537,11010.0
2015-12-30 14:05:00,68.28,68.37,68.26,68.27,11064.0,62.3537,62.4359,62.3354,62.3446,11064.0
2015-12-30 14:10:00,68.28,68.39,68.27,68.39,17215.0,62.3537,62.4541,62.3446,62.4541,17215.0
2015-12-30 14:15:00,68.39,68.43,68.36,68.42,21580.0,62.4541,62.4907,62.4267,62.4815,21580.0
2015-12-30 14:20:00,68.42,68.43,68.37,68.37,13372.0,62.4815,62.4907,62.4359,62.4359,13372.0
2015-12-30 14:25:00,68.38,68.39,68.36,68.37,17458.0,62.445,62.4541,62.4267,62.4359,17458.0
2015-12-30 14:30:00,68.38,68.42,68.36,68.39,18047.0,62.445,62.4815,62.4267,62.4541,18047.0
2015-12-30 14:35:00,68.38,68.42,68.37,68.42,15883.0,62.445,62.4815,62.4359,62.4815,15883.0
2015-12-30 14:40:00,68.42,68.44,68.38,68.43,17641.0,62.4815,62.4998,62.445,62.4907,17641.0
2015-12-30 14:45:00,68.43,68.52,68.43,68.44,21252.0,62.4907,62.5729,62.4907,62.4998,21252.0
2015-12-30 14:50:00,68.44,68.45,68.37,68.39,18755.0,62.4998,62.5089,62.4359,62.4541,18755.0
2015-12-30 14:55:00,68.4,68.4,68.36,68.38,16895.0,62.4633,62.4633,62.4267,62.445,16895.0
2015-12-30 15:00:00,68.38,68.39,68.35,68.37,15700.0,62.445,62.4541,62.4176,62.4359,15700.0
2015-12-30 15:05:00,68.36,68.39,68.35,68.36,16671.0,62.4267,62.4541,62.4176,62.4267,16671.0
2015-12-30 15:10:00,68.37,68.38,68.31,68.34,13515.0,62.4359,62.445,62.3811,62.4085,13515.0
2015-12-30 15:15:00,68.35,68.39,68.35,68.39,13930.0,62.4176,62.4541,62.4176,62.4541,13930.0
2015-12-30 15:20:00,68.39,68.42,68.37,68.37,18060.0,62.4541,62.4815,62.4359,62.4359,18060.0
2015-12-30 15:25:00,68.36,68.36,68.32,68.33,14322.0,62.4267,62.4267,62.3902,62.3993,14322.0
2015-12-30 15:30:00,68.31,68.32,68.16,68.18,38187.0,62.3811,62.3902,62.2441,62.2624,38187.0
2015-12-30 15:35:00,68.17,68.2,68.06,68.19,28796.0,62.2532,62.2806,62.1528,62.2715,28796.0
2015-12-30 15:40:00,68.19,68.23,68.14,68.16,33198.0,62.2715,62.308,62.2258,62.2441,33198.0
2015-12-30 15:45:00,68.17,68.23,68.14,68.22,24695.0,62.2532,62.308,62.2258,62.2989,24695.0
2015-12-30 15:50:00,68.22,68.22,68.1,68.12,27949.0,62.2989,62.2989,62.1893,62.2076,27949.0
2015-12-30 15:55:00,68.11,68.18,68.01,68.03,56213.0,62.1984,62.2624,62.1071,62.1254,56213.0
2015-12-31 09:30:00,67.99,67.99,67.5,67.72,27818.0,62.0889,62.0889,61.6414,61.8423,27818.0
2015-12-31 09:35:00,67.71,67.9,67.68,67.8,9838.0,61.8332,62.0067,61.8058,61.9153,9838.0
2015-12-31 09:40:00,67.8,67.88,67.59,67.64,11022.0,61.9153,61.9884,61.7236,61.7692,11022.0
2015-12-31 09:45:00,67.66,67.68,67.53,67.58,7495.0,61.7875,61.8058,61.6688,61.7144,7495.0
2015-12-31 09:50:00,67.56,67.62,67.44,67.57,13931.0,61.6962,61.751,61.5866,61.7053,13931.0
2015-12-31 09:55:00,67.57,67.67,67.45,67.54,9985.0,61.7053,61.7966,61.5957,61.6779,9985.0
2015-12-31 10:00:00,67.54,67.62,67.53,67.61,8016.0,61.6779,61.751,61.6688,61.7418,8016.0
2015-12-31 10:05:00,67.6,67.61,67.29,67.38,30363.0,61.7327,61.7418,61.4496,61.5318,30363.0
2015-12-31 10:10:00,67.39,67.55,67.34,67.44,11736.0,61.5409,61.687,61.4953,61.5866,11736.0
2015-12-31 10:15:00,67.42,67.49,67.35,67.37,8744.0,61.5683,61.6323,61.5044,61.5227,8744.0
2015-12-31 10:20:00,67.36,67.38,67.31,67.37,9984.0,61.5135,61.5318,61.4679,61.5227,9984.0
2015-12-31 10:25:00,67.36,67.37,67.2,67.24,13421.0,61.5135,61.5227,61.3674,61.404,13421.0
2015-12-31 10:30:00,67.23,67.27,67.12,67.25,16700.0,61.3948,61.4313,61.2944,61.4131,16700.0
2015-12-31 10:35:00,67.27,67.31,67.23,67.3,12131.0,61.4313,61.4679,61.3948,61.4587,12131.0
2015-12-31 10:40:00,67.31,67.4,67.27,67.29,12111.0,61.4679,61.5501,61.4313,61.4496,12111.0
2015-12-31 10:45:00,67.3,67.45,67.28,67.41,11176.0,61.4587,61.5957,61.4405,61.5592,11176.0
2015-12-31 10:50:00,67.41,67.44,67.31,67.34,10024.0,61.5592,61.5866,61.4679,61.4953,10024.0
2015-12-31 10:55:00,67.33,67.36,67.28,67.36,7704.0,61.4861,61.5135,61.4405,61.5135,7704.0
2015-12-31 11:00:00,67.38,67.5,67.36,67.36,11367.0,61.5318,61.6414,61.5135,61.5135,11367.0
2015-12-31 11:05:00,67.38,67.46,67.3,67.37,25600.0,61.5318,61.6049,61.4587,61.5227,25600.0
2015-12-31 11:10:00,67.4,67.47,67.29,67.43,29211.0,61.5501,61.614,61.4496,61.5775,29211.0
2015-12-31 11:15:00,67.44,67.48,67.36,67.47,19419.0,61.5866,61.6231,61.5135,61.614,19419.0
2015-12-31 11:20:00,67.46,67.5,67.42,67.44,11259.0,61.6049,61.6414,61.5683,61.5866,11259.0
2015-12-31 11:25:00,67.44,67.45,67.37,67.44,11747.0,61.5866,61.5957,61.5227,61.5866,11747.0
2015-12-31 11:30:00,67.43,67.49,67.37,67.47,10694.0,61.5775,61.6323,61.5227,61.614,10694.0
2015-12-31 11:35:00,67.5,67.58,67.49,67.57,11526.0,61.6414,61.7144,61.6323,61.7053,11526.0
2015-12-31 11:40:00,67.56,67.66,67.53,67.62,65194.0,61.6962,61.7875,61.6688,61.751,65194.0
2015-12-31 11:45:00,67.61,67.73,67.61,67.69,19640.0,61.7418,61.8514,61.7418,61.8149,19640.0
2015-12-31 11:50:00,67.69,67.7,67.61,67.61,16822.0,61.8149,61.824,61.7418,61.7418,16822.0
2015-12-31 11:55:00,67.62,67.76,67.6,67.76,19360.0,61.751,61.8788,61.7327,61.8788,19360.0
2015-12-31 12:00:00,67.75,67.79,67.7,67.76,15617.0,61.8697,61.9062,61.824,61.8788,15617.0
2015-12-31 12:05:00,67.76,67.9,67.74,67.89,22084.0,61.8788,62.0067,61.8606,61.9975,22084.0
2015-12-31 12:10:00,67.87,67.88,67.72,67.82,10719.0,61.9793,61.9884,61.8423,61.9336,10719.0
2015-12-31 12:15:00,67.84,67.87,67.77,67.86,11484.0,61.9519,61.9793,61.888,61.9701,11484.0
2015-12-31 12:20:00,67.85,67.91,67.84,67.91,9510.0,61.961,62.0158,61.9519,62.0158,9510.0
2015-12-31 12:25:00,67.9,67.99,67.87,67.99,13491.0,62.0067,62.0889,61.9793,62.0889,13491.0
2015-12-31 12:30:00,67.99,68.0,67.92,67.95,11151.0,62.0889,62.098,62.0249,62.0523,11151.0
2015-12-31 12:35:00,67.95,68.0,67.93,67.98,13257.0,62.0523,62.098,62.0341,62.0797,13257.0
2015-12-31 12:40:00,67.98,68.09,67.98,68.08,11651.0,62.0797,62.1802,62.0797,62.171,11651.0
2015-12-31 12:45:00,68.09,68.21,68.09,68.12,22034.0,62.1802,62.2898,62.1802,62.2076,22034.0
2015-12-31 12:50:00,68.12,68.12,68.0,68.06,8163.0,62.2076,62.2076,62.098,62.1528,8163.0
2015-12-31 12:55:00,68.05,68.06,67.91,67.92,8495.0,62.1436,62.1528,62.0158,62.0249,8495.0
2015-12-31 13:00:00,67.91,67.95,67.8,67.8,19031.0,62.0158,62.0523,61.9153,61.9153,19031.0
2015-12-31 13:05:00,67.79,67.86,67.71,67.71,7956.0,61.9062,61.9701,61.8332,61.8332,7956.0
2015-12-31 13:10:00,67.71,67.83,67.7,67.79,12900.0,61.8332,61.9427,61.824,61.9062,12900.0
2015-12-31 13:15:00,67.79,67.79,67.7,67.71,14518.0,61.9062,61.9062,61.824,61.8332,14518.0
2015-12-31 13:20:00,67.72,67.74,67.7,67.71,7970.0,61.8423,61.8606,61.824,61.8332,7970.0
2015-12-31 13:25:00,67.71,67.72,67.63,67.63,8400.0,61.8332,61.8423,61.7601,61.7601,8400.0
2015-12-31 13:30:00,67.63,67.63,67.5,67.52,10006.0,61.7601,61.7601,61.6414,61.6597,10006.0
2015-12-31 13:35:00,67.54,67.58,67.52,67.57,16118.0,61.6779,61.7144,61.6597,61.7053,16118.0
2015-12-31 13:40:00,67.56,67.74,67.56,67.74,7145.0,61.6962,61.8606,61.6962,61.8606,7145.0
2015-12-31 13:45:00,67.75,67.77,67.72,67.74,6338.0,61.8697,61.888,61.8423,61.8606,6338.0
2015-12-31 13:50:00,67.73,67.79,67.73,67.78,8464.0,61.8514,61.9062,61.8514,61.8971,8464.0
2015-12-31 13:55:00,67.78,67.81,67.74,67.8,8058.0,61.8971,61.9245,61.8606,61.9153,8058.0
2015-12-31 14:00:00,67.81,67.83,67.75,67.78,15060.0,61.9245,61.9427,61.8697,61.8971,15060.0
2015-12-31 14:05:00,67.78,67.78,67.57,67.61,17529.0,61.8971,61.8971,61.7053,61.7418,17529.0
2015-12-31 14:10:00,67.62,67.71,67.58,67.68,15468.0,61.751,61.8332,61.7144,61.8058,15468.0
2015-12-31 14:15:00,67.68,67.73,67.68,67.71,11139.0,61.8058,61.8514,61.8058,61.8332,11139.0
2015-12-31 14:20:00,67.72,67.72,67.5,67.54,16077.0,61.8423,61.8423,61.6414,61.6779,16077.0
2015-12-31 14:25:00,67.53,67.63,67.5,67.63,16056.0,61.6688,61.7601,61.6414,61.7601,16056.0
2015-12-31 14:30:00,67.62,67.62,67.5,67.5,15300.0,61.751,61.751,61.6414,61.6414,15300.0
2015-12-31 14:35:00,67.5,67.53,67.39,67.5,21831.0,61.6414,61.6688,61.5409,61.6414,21831.0
2015-12-31 14:40:00,67.5,67.5,67.35,67.39,33494.0,61.6414,61.6414,61.5044,61.5409,33494.0
2015-12-31 14:45:00,67.39,67.48,67.39,67.47,12047.0,61.5409,61.6231,61.5409,61.614,12047.0
2015-12-31 14:50:00,67.47,67.48,67.29,67.33,32858.0,61.614,61.6231,61.4496,61.4861,32858.0
2015-12-31 14:55:00,67.33,67.41,67.33,67.37,20344.0,61.4861,61.5592,61.4861,61.5227,20344.0
2015-12-31 15:00:00,67.36,67.4,67.34,67.4,19350.0,61.5135,61.5501,61.4953,61.5501,19350.0
2015-12-31 15:05:00,67.39,67.41,67.32,67.33,25248.0,61.5409,61.5592,61.477,61.4861,25248.0
2015-12-31 15:10:00,67.33,67.35,67.27,67.33,18803.0,61.4861,61.5044,61.4313,61.4861,18803.0
2015-12-31 15:15:00,67.34,67.41,67.32,67.33,16891.0,61.4953,61.5592,61.477,61.4861,16891.0
2015-12-31 15:20:00,67.33,67.37,67.3,67.34,17304.0,61.4861,61.5227,61.4587,61.4953,17304.0
2015-12-31 15:25:00,67.33,67.37,67.29,67.33,34006.0,61.4861,61.5227,61.4496,61.4861,34006.0
2015-12-31 15:30:00,67.33,67.43,67.31,67.42,35443.0,61.4861,61.5775,61.4679,61.5683,35443.0
2015-12-31 15:35:00,67.43,67.48,67.41,67.43,31366.0,61.5775,61.6231,61.5592,61.5775,31366.0
2015-12-31 15:40:00,67.41,67.41,67.23,67.28,41943.0,61.5592,61.5592,61.3948,61.4405,41943.0
2015-12-31 15:45:00,67.27,67.3,67.21,67.27,35293.0,61.4313,61.4587,61.3766,61.4313,35293.0
2015-12-31 15:50:00,67.27,67.27,67.21,67.24,60825.0,61.4313,61.4313,61.3766,61.404,60825.0
2015-12-31 15:55:00,67.24,67.24,67.04,67.04,130847.0,61.404,61.404,61.2213,61.2213,130847.0
2016-01-04 09:30:00,65.93,65.97,65.31,65.63,55118.0,60.2077,60.2442,59.6415,59.9337,55118.0
2016-01-04 09:35:00,65.62,66.2,65.58,65.68,56554.0,59.9246,60.4542,59.888,59.9794,56554.0
2016-01-04 09:40:00,65.71,65.72,65.11,65.45,38379.0,60.0067,60.0159,59.4588,59.7693,38379.0
2016-01-04 09:45:00,65.4,65.49,65.16,65.49,27029.0,59.7237,59.8058,59.5045,59.8058,27029.0
2016-01-04 09:50:00,65.49,65.7,65.41,65.43,31216.0,59.8058,59.9976,59.7328,59.7511,31216.0
2016-01-04 09:55:00,65.42,65.57,65.36,65.45,18340.0,59.7419,59.8789,59.6871,59.7693,18340.0
2016-01-04 10:00:00,65.44,65.47,65.15,65.24,26870.0,59.7602,59.7876,59.4954,59.5775,26870.0
2016-01-04 10:05:00,65.25,65.37,65.16,65.33,30131.0,59.5867,59.6963,59.5045,59.6597,30131.0
2016-01-04 10:10:00,65.34,65.6,65.23,65.6,39154.0,59.6689,59.9063,59.5684,59.9063,39154.0
2016-01-04 10:15:00,65.61,65.75,65.54,65.75,20184.0,59.9154,60.0433,59.8515,60.0433,20184.0
2016-01-04 10:20:00,65.74,66.07,65.72,65.85,54976.0,60.0341,60.3355,60.0159,60.1346,54976.0
2016-01-04 10:25:00,65.82,65.98,65.8,65.82,50675.0,60.1072,60.2533,60.0889,60.1072,50675.0
2016-01-04 10:30:00,65.82,65.89,65.65,65.69,44487.0,60.1072,60.1711,59.952,59.9885,44487.0
2016-01-04 10:35:00,65.68,65.69,65.52,65.61,33446.0,59.9794,59.9885,59.8332,59.9154,33446.0
2016-01-04 10:40:00,65.61,65.78,65.54,65.78,22108.0,59.9154,60.0707,59.8515,60.0707,22108.0
2016-01-04 10:45:00,65.79,65.82,65.68,65.82,28657.0,60.0798,60.1072,59.9794,60.1072,28657.0
2016-01-04 10:50:00,65.84,65.84,65.67,65.74,30319.0,60.1255,60.1255,59.9702,60.0341,30319.0
2016-01-04 10:55:00,65.7,65.72,65.52,65.52,18179.0,59.9976,60.0159,59.8332,59.8332,18179.0
2016-01-04 11:00:00,65.51,65.52,65.31,65.46,22721.0,59.8241,59.8332,59.6415,59.7784,22721.0
2016-01-04 11:05:00,65.41,65.41,65.16,65.17,31999.0,59.7328,59.7328,59.5045,59.5136,31999.0
2016-01-04 11:10:00,65.2,65.5,65.18,65.47,37325.0,59.541,59.815,59.5227,59.7876,37325.0
2016-01-04 11:15:00,65.44,65.52,65.36,65.39,25535.0,59.7602,59.8332,59.6871,59.7145,25535.0
2016-01-04 11:20:00,65.39,65.5,65.32,65.48,26234.0,59.7145,59.815,59.6506,59.7967,26234.0
2016-01-04 11:25:00,65.48,65.5,65.38,65.48,36182.0,59.7967,59.815,59.7054,59.7967,36182.0
2016-01-04 11:30:00,65.47,65.69,65.44,65.65,30744.0,59.7876,59.9885,59.7602,59.952,30744.0
2016-01-04 11:35:00,65.66,65.68,65.58,65.62,38483.0,59.9611,59.9794,59.888,59.9246,38483.0
2016-01-04 11:40:00,65.62,65.71,65.54,65.54,36981.0,59.9246,60.0067,59.8515,59.8515,36981.0
2016-01-04 11:45:00,65.53,65.68,65.51,65.68,26781.0,59.8424,59.9794,59.8241,59.9794,26781.0
2016-01-04 11:50:00,65.67,65.7,65.62,65.64,20021.0,59.9702,59.9976,59.9246,59.9428,20021.0
2016-01-04 11:55:00,65.65,65.69,65.53,65.59,24901.0,59.952,59.9885,59.8424,59.8972,24901.0
2016-01-04 12:00:00,65.6,65.6,65.42,65.49,20523.0,59.9063,59.9063,59.7419,59.8058,20523.0
2016-01-04 12:05:00,65.48,65.59,65.42,65.53,21800.0,59.7967,59.8972,59.7419,59.8424,21800.0
2016-01-04 12:10:00,65.52,65.58,65.37,65.41,19012.0,59.8332,59.888,59.6963,59.7328,19012.0
2016-01-04 12:15:00,65.41,65.56,65.41,65.52,27084.0,59.7328,59.8698,59.7328,59.8332,27084.0
2016-01-04 12:20:00,65.5,65.7,65.49,65.61,22933.0,59.815,59.9976,59.8058,59.9154,22933.0
2016-01-04 12:25:00,65.6,65.7,65.57,65.63,17304.0,59.9063,59.9976,59.8789,59.9337,17304.0
2016-01-04 12:30:00,65.62,65.62,65.45,65.53,48941.0,59.9246,59.9246,59.7693,59.8424,48941.0
2016-01-04 12:35:00,65.54,65.68,65.52,65.68,23070.0,59.8515,59.9794,59.8332,59.9794,23070.0
2016-01-04 12:40:00,65.66,65.66,65.46,65.6,24581.0,59.9611,59.9611,59.7784,59.9063,24581.0
2016-01-04 12:45:00,65.57,65.67,65.51,65.58,22615.0,59.8789,59.9702,59.8241,59.888,22615.0
2016-01-04 12:50:00,65.58,65.67,65.55,65.66,13961.0,59.888,59.9702,59.8606,59.9611,13961.0
2016-01-04 12:55:00,65.67,65.68,65.49,65.55,15609.0,59.9702,59.9794,59.8058,59.8606,15609.0
2016-01-04 13:00:00,65.56,65.68,65.52,65.68,24664.0,59.8698,59.9794,59.8332,59.9794,24664.0
2016-01-04 13:05:00,65.7,65.75,65.61,65.75,14868.0,59.9976,60.0433,59.9154,60.0433,14868.0
2016-01-04 13:10:00,65.74,65.8,65.64,65.64,18997.0,60.0341,60.0889,59.9428,59.9428,18997.0
2016-01-04 13:15:00,65.62,65.86,65.62,65.71,24209.0,59.9246,60.1437,59.9246,60.0067,24209.0
2016-01-04 13:20:00,65.73,65.82,65.48,65.55,47282.0,60.025,60.1072,59.7967,59.8606,47282.0
2016-01-04 13:25:00,65.55,65.66,65.53,65.57,15228.0,59.8606,59.9611,59.8424,59.8789,15228.0
2016-01-04 13:30:00,65.55,65.64,65.54,65.61,12646.0,59.8606,59.9428,59.8515,59.9154,12646.0
2016-01-04 13:35:00,65.61,65.71,65.56,65.7,15392.0,59.9154,60.0067,59.8698,59.9976,15392.0
2016-01-04 13:40:00,65.71,65.74,65.62,65.68,16584.0,60.0067,60.0341,59.9246,59.9794,16584.0
2016-01-04 13:45:00,65.69,65.74,65.58,65.64,40684.0,59.9885,60.0341,59.888,59.9428,40684.0
2016-01-04 13:50:00,65.64,65.79,65.62,65.72,16468.0,59.9428,60.0798,59.9246,60.0159,16468.0
2016-01-04 13:55:00,65.74,65.8,65.65,65.67,13906.0,60.0341,60.0889,59.952,59.9702,13906.0
2016-01-04 14:00:00,65.65,65.65,65.52,65.59,33584.0,59.952,59.952,59.8332,59.8972,33584.0
2016-01-04 14:05:00,65.58,65.62,65.51,65.62,16601.0,59.888,59.9246,59.8241,59.9246,16601.0
2016-01-04 14:10:00,65.61,65.62,65.51,65.57,27600.0,59.9154,59.9246,59.8241,59.8789,27600.0
2016-01-04 14:15:00,65.56,65.57,65.43,65.56,23498.0,59.8698,59.8789,59.7511,59.8698,23498.0
2016-01-04 14:20:00,65.57,65.66,65.55,65.6,22583.0,59.8789,59.9611,59.8606,59.9063,22583.0
2016-01-04 14:25:00,65.59,65.62,65.53,65.55,15697.0,59.8972,59.9246,59.8424,59.8606,15697.0
2016-01-04 14:30:00,65.56,65.63,65.38,65.38,17216.0,59.8698,59.9337,59.7054,59.7054,17216.0
2016-01-04 14:35:00,65.39,65.41,65.29,65.29,32486.0,59.7145,59.7328,59.6232,59.6232,32486.0
2016-01-04 14:40:00,65.28,65.29,65.22,65.25,56303.0,59.6141,59.6232,59.5593,59.5867,56303.0
2016-01-04 14:45:00,65.25,65.26,65.19,65.23,56658.0,59.5867,59.5958,59.5319,59.5684,56658.0
2016-01-04 14:50:00,65.23,65.28,65.16,65.19,29700.0,59.5684,59.6141,59.5045,59.5319,29700.0
2016-01-04 14:55:00,65.21,65.27,65.16,65.24,23718.0,59.5501,59.6049,59.5045,59.5775,23718.0
2016-01-04 15:00:00,65.24,65.25,65.11,65.12,32628.0,59.5775,59.5867,59.4588,59.468,32628.0
2016-01-04 15:05:00,65.11,65.17,65.09,65.13,21823.0,59.4588,59.5136,59.4406,59.4771,21823.0
2016-01-04 15:10:00,65.12,65.17,65.06,65.09,26526.0,59.468,59.5136,59.4132,59.4406,26526.0
2016-01-04 15:15:00,65.09,65.15,65.0,65.02,65340.0,59.4406,59.4954,59.3584,59.3766,65340.0
2016-01-04 15:20:00,65.02,65.04,64.97,65.0,86899.0,59.3766,59.3949,59.331,59.3584,86899.0
2016-01-04 15:25:00,65.0,65.07,64.98,65.01,79873.0,59.3584,59.4223,59.3401,59.3675,79873.0
2016-01-04 15:30:00,65.01,65.08,64.98,65.03,118980.0,59.3675,59.4314,59.3401,59.3858,118980.0
2016-01-04 15:35:00,65.03,65.06,64.98,65.02,82085.0,59.3858,59.4132,59.3401,59.3766,82085.0
2016-01-04 15:40:00,65.03,65.1,64.99,65.08,140980.0,59.3858,59.4497,59.3492,59.4314,140980.0
2016-01-04 15:45:00,65.08,65.31,65.08,65.28,100561.0,59.4314,59.6415,59.4314,59.6141,100561.0
2016-01-04 15:50:00,65.27,65.29,65.13,65.2,163083.0,59.6049,59.6232,59.4771,59.541,163083.0
2016-01-04 15:55:00,65.21,65.39,65.21,65.38,154647.0,59.5501,59.7145,59.5501,59.7054,154647.0
2016-01-05 09:30:00,65.48,65.77,65.37,65.42,21621.0,59.7967,60.0615,59.6963,59.7419,21621.0
2016-01-05 09:35:00,65.44,65.71,65.39,65.47,10841.0,59.7602,60.0067,59.7145,59.7876,10841.0
2016-01-05 09:40:00,65.46,65.57,65.38,65.5,6860.0,59.7784,59.8789,59.7054,59.815,6860.0
2016-01-05 09:45:00,65.52,65.59,65.44,65.44,11783.0,59.8332,59.8972,59.7602,59.7602,11783.0
2016-01-05 09:50:00,65.48,65.57,65.36,65.45,21088.0,59.7967,59.8789,59.6871,59.7693,21088.0
2016-01-05 09:55:00,65.46,65.46,65.3,65.34,23983.0,59.7784,59.7784,59.6323,59.6689,23983.0
2016-01-05 10:00:00,65.36,65.41,65.25,65.28,17420.0,59.6871,59.7328,59.5867,59.6141,17420.0
2016-01-05 10:05:00,65.26,65.4,65.23,65.33,11966.0,59.5958,59.7237,59.5684,59.6597,11966.0
2016-01-05 10:10:00,65.32,65.53,65.32,65.51,25364.0,59.6506,59.8424,59.6506,59.8241,25364.0
2016-01-05 10:15:00,65.54,65.54,65.45,65.51,16246.0,59.8515,59.8515,59.7693,59.8241,16246.0
2016-01-05 10:20:00,65.49,65.49,65.27,65.35,17480.0,59.8058,59.8058,59.6049,59.678,17480.0
2016-01-05 10:25:00,65.35,65.4,65.3,65.32,14366.0,59.678,59.7237,59.6323,59.6506,14366.0
2016-01-05 10:30:00,65.3,65.4,65.23,65.37,28543.0,59.6323,59.7237,59.5684,59.6963,28543.0
2016-01-05 10:35:00,65.37,65.58,65.26,65.57,22996.0,59.6963,59.888,59.5958,59.8789,22996.0
2016-01-05 10:40:00,65.55,65.72,65.55,65.63,24100.0,59.8606,60.0159,59.8606,59.9337,24100.0
2016-01-05 10:45:00,65.66,65.76,65.6,65.74,24578.0,59.9611,60.0524,59.9063,60.0341,24578.0
2016-01-05 10:50:00,65.74,65.87,65.74,65.76,21051.0,60.0341,60.1529,60.0341,60.0524,21051.0
2016-01-05 10:55:00,65.78,65.8,65.57,65.67,21420.0,60.0707,60.0889,59.8789,59.9702,21420.0
2016-01-05 11:00:00,65.65,65.8,65.63,65.64,16642.0,59.952,60.0889,59.9337,59.9428,16642.0
2016-01-05 11:05:00,65.64,65.83,65.64,65.74,31238.0,59.9428,60.1163,59.9428,60.0341,31238.0
2016-01-05 11:10:00,65.72,65.73,65.63,65.63,19935.0,60.0159,60.025,59.9337,59.9337,19935.0
2016-01-05 11:15:00,65.63,65.63,65.55,65.55,12172.0,59.9337,59.9337,59.8606,59.8606,12172.0
2016-01-05 11:20:00,65.53,65.56,65.43,65.46,17032.0,59.8424,59.8698,59.7511,59.7784,17032.0
2016-01-05 11:25:00,65.46,65.61,65.4,65.54,21951.0,59.7784,59.9154,59.7237,59.8515,21951.0
2016-01-05 11:30:00,65.55,65.68,65.49,65.68,15760.0,59.8606,59.9794,59.8058,59.9794,15760.0
2016-01-05 11:35:00,65.69,65.7,65.53,65.57,8922.0,59.9885,59.9976,59.8424,59.8789,8922.0
2016-01-05 11:40:00,65.56,65.64,65.54,65.58,23983.0,59.8698,59.9428,59.8515,59.888,23983.0
2016-01-05 11:45:00,65.56,65.63,65.51,65.6,15006.0,59.8698,59.9337,59.8241,59.9063,15006.0
2016-01-05 11:50:00,65.63,65.75,65.6,65.62,41112.0,59.9337,60.0433,59.9063,59.9246,41112.0
2016-01-05 11:55:00,65.62,65.67,65.56,65.63,13868.0,59.9246,59.9702,59.8698,59.9337,13868.0
2016-01-05 12:00:00,65.64,65.64,65.45,65.45,15085.0,59.9428,59.9428,59.7693,59.7693,15085.0
2016-01-05 12:05:00,65.45,65.53,65.43,65.48,11140.0,59.7693,59.8424,59.7511,59.7967,11140.0
2016-01-05 12:10:00,65.49,65.52,65.29,65.38,28831.0,59.8058,59.8332,59.6232,59.7054,28831.0
2016-01-05 12:15:00,65.37,65.4,65.26,65.39,19237.0,59.6963,59.7237,59.5958,59.7145,19237.0
2016-01-05 12:20:00,65.36,65.51,65.35,65.5,20728.0,59.6871,59.8241,59.678,59.815,20728.0
2016-01-05 12:25:00,65.5,65.51,65.42,65.46,9824.0,59.815,59.8241,59.7419,59.7784,9824.0
2016-01-05 12:30:00,65.46,65.49,65.41,65.43,12031.0,59.7784,59.8058,59.7328,59.7511,12031.0
2016-01-05 12:35:00,65.41,65.45,65.36,65.4,12743.0,59.7328,59.7693,59.6871,59.7237,12743.0
2016-01-05 12:40:00,65.4,65.44,65.34,65.4,10036.0,59.7237,59.7602,59.6689,59.7237,10036.0
2016-01-05 12:45:00,65.41,65.45,65.35,65.41,25345.0,59.7328,59.7693,59.678,59.7328,25345.0
2016-01-05 12:50:00,65.4,65.55,65.36,65.55,19222.0,59.7237,59.8606,59.6871,59.8606,19222.0
2016-01-05 12:55:00,65.56,65.61,65.53,65.55,29043.0,59.8698,59.9154,59.8424,59.8606,29043.0
2016-01-05 13:00:00,65.55,65.6,65.47,65.59,30653.0,59.8606,59.9063,59.7876,59.8972,30653.0
2016-01-05 13:05:00,65.59,65.67,65.59,65.61,24909.0,59.8972,59.9702,59.8972,59.9154,24909.0
2016-01-05 13:10:00,65.61,65.68,65.53,65.55,35048.0,59.9154,59.9794,59.8424,59.8606,35048.0
2016-01-05 13:15:00,65.56,65.68,65.56,65.67,40738.0,59.8698,59.9794,59.8698,59.9702,40738.0
2016-01-05 13:20:00,65.66,65.67,65.61,65.61,118614.0,59.9611,59.9702,59.9154,59.9154,118614.0
2016-01-05 13:25:00,65.63,65.69,65.63,65.66,12828.0,59.9337,59.9885,59.9337,59.9611,12828.0
2016-01-05 13:30:00,65.65,65.65,65.38,65.4,15460.0,59.952,59.952,59.7054,59.7237,15460.0
2016-01-05 13:35:00,65.42,65.43,65.34,65.4,27003.0,59.7419,59.7511,59.6689,59.7237,27003.0
2016-01-05 13:40:00,65.41,65.54,65.41,65.54,9760.0,59.7328,59.8515,59.7328,59.8515,9760.0
2016-01-05 13:45:00,65.55,65.67,65.55,65.65,6586.0,59.8606,59.9702,59.8606,59.952,6586.0
2016-01-05 13:50:00,65.66,65.73,65.6,65.68,15350.0,59.9611,60.025,59.9063,59.9794,15350.0
2016-01-05 13:55:00,65.7,65.7,65.65,65.66,8692.0,59.9976,59.9976,59.952,59.9611,8692.0
2016-01-05 14:00:00,65.67,65.74,65.66,65.69,23475.0,59.9702,60.0341,59.9611,59.9885,23475.0
2016-01-05 14:05:00,65.7,65.74,65.68,65.74,16584.0,59.9976,60.0341,59.9794,60.0341,16584.0
2016-01-05 14:10:00,65.72,65.78,65.69,65.71,16170.0,60.0159,60.0707,59.9885,60.0067,16170.0
2016-01-05 14:15:00,65.71,65.75,65.69,65.71,20588.0,60.0067,60.0433,59.9885,60.0067,20588.0
2016-01-05 14:20:00,65.72,65.91,65.72,65.9,9750.0,60.0159,60.1894,60.0159,60.1803,9750.0
2016-01-05 14:25:00,65.91,65.96,65.9,65.93,21610.0,60.1894,60.235,60.1803,60.2077,21610.0
2016-01-05 14:30:00,65.95,66.01,65.89,65.91,36257.0,60.2259,60.2807,60.1711,60.1894,36257.0
2016-01-05 14:35:00,65.91,65.95,65.88,65.91,31590.0,60.1894,60.2259,60.162,60.1894,31590.0
2016-01-05 14:40:00,65.92,65.95,65.86,65.88,36877.0,60.1985,60.2259,60.1437,60.162,36877.0
2016-01-05 14:45:00,65.88,65.9,65.79,65.86,42379.0,60.162,60.1803,60.0798,60.1437,42379.0
2016-01-05 14:50:00,65.89,66.03,65.89,65.97,13616.0,60.1711,60.299,60.1711,60.2442,13616.0
2016-01-05 14:55:00,65.99,66.02,65.84,65.88,21104.0,60.2624,60.2898,60.1255,60.162,21104.0
2016-01-05 15:00:00,65.87,65.87,65.73,65.78,15478.0,60.1529,60.1529,60.025,60.0707,15478.0
2016-01-05 15:05:00,65.76,65.76,65.67,65.72,16527.0,60.0524,60.0524,59.9702,60.0159,16527.0
2016-01-05 15:10:00,65.72,65.74,65.62,65.74,40383.0,60.0159,60.0341,59.9246,60.0341,40383.0
2016-01-05 15:15:00,65.73,65.75,65.57,65.59,48931.0,60.025,60.0433,59.8789,59.8972,48931.0
2016-01-05 15:20:00,65.59,65.59,65.4,65.43,41057.0,59.8972,59.8972,59.7237,59.7511,41057.0
2016-01-05 15:25:00,65.41,65.54,65.39,65.52,20118.0,59.7328,59.8515,59.7145,59.8332,20118.0
2016-01-05 15:30:00,65.52,65.57,65.47,65.53,28992.0,59.8332,59.8789,59.7876,59.8424,28992.0
2016-01-05 15:35:00,65.54,65.58,65.42,65.49,38802.0,59.8515,59.888,59.7419,59.8058,38802.0
2016-01-05 15:40:00,65.5,65.63,65.46,65.5,33529.0,59.815,59.9337,59.7784,59.815,33529.0
2016-01-05 15:45:00,65.5,65.54,65.45,65.51,43990.0,59.815,59.8515,59.7693,59.8241,43990.0
2016-01-05 15:50:00,65.52,65.63,65.52,65.56,78084.0,59.8332,59.9337,59.8332,59.8698,78084.0
2016-01-05 15:55:00,65.56,65.6,65.47,65.57,133381.0,59.8698,59.9063,59.7876,59.8789,133381.0
2016-01-06 09:30:00,64.47,64.6,64.23,64.32,70008.0,58.8744,58.9931,58.6552,58.7374,70008.0
2016-01-06 09:35:00,64.35,64.55,64.25,64.42,55217.0,58.7648,58.9474,58.6735,58.8287,55217.0
2016-01-06 09:40:00,64.43,64.47,64.25,64.45,31328.0,58.8378,58.8744,58.6735,58.8561,31328.0
2016-01-06 09:45:00,64.49,64.53,64.38,64.49,27204.0,58.8926,58.9292,58.7922,58.8926,27204.0
2016-01-06 09:50:00,64.53,64.68,64.47,64.48,33851.0,58.9292,59.0661,58.8744,58.8835,33851.0
2016-01-06 09:55:00,64.5,64.5,64.21,64.23,14474.0,58.9018,58.9018,58.6369,58.6552,14474.0
2016-01-06 10:00:00,64.26,64.32,64.05,64.06,22743.0,58.6826,58.7374,58.4908,58.5,22743.0
2016-01-06 10:05:00,64.07,64.13,64.02,64.13,32558.0,58.5091,58.5639,58.4634,58.5639,32558.0
2016-01-06 10:10:00,64.14,64.23,64.05,64.23,14412.0,58.573,58.6552,58.4908,58.6552,14412.0
2016-01-06 10:15:00,64.23,64.27,64.19,64.25,16476.0,58.6552,58.6917,58.6187,58.6735,16476.0
2016-01-06 10:20:00,64.23,64.41,64.23,64.32,19027.0,58.6552,58.8196,58.6552,58.7374,19027.0
2016-01-06 10:25:00,64.32,64.39,64.28,64.37,14305.0,58.7374,58.8013,58.7009,58.7831,14305.0
2016-01-06 10:30:00,64.37,64.37,64.19,64.3,21846.0,58.7831,58.7831,58.6187,58.7191,21846.0
2016-01-06 10:35:00,64.3,64.31,64.24,64.28,11797.0,58.7191,58.7283,58.6643,58.7009,11797.0
2016-01-06 10:40:00,64.28,64.33,64.16,64.16,65658.0,58.7009,58.7465,58.5913,58.5913,65658.0
2016-01-06 10:45:00,64.16,64.18,63.93,63.97,30632.0,58.5913,58.6095,58.3812,58.4178,30632.0
2016-01-06 10:50:00,63.99,64.02,63.89,63.9,14870.0,58.436,58.4634,58.3447,58.3538,14870.0
2016-01-06 10:55:00,63.91,64.03,63.91,63.99,22146.0,58.363,58.4726,58.363,58.436,22146.0
2016-01-06 11:00:00,63.98,64.23,63.95,64.23,31495.0,58.4269,58.6552,58.3995,58.6552,31495.0
2016-01-06 11:05:00,64.23,64.23,63.86,63.87,42261.0,58.6552,58.6552,58.3173,58.3264,42261.0
2016-01-06 11:10:00,63.86,63.88,63.73,63.81,29659.0,58.3173,58.3356,58.1986,58.2717,29659.0
2016-01-06 11:15:00,63.81,63.88,63.72,63.85,19911.0,58.2717,58.3356,58.1895,58.3082,19911.0
2016-01-06 11:20:00,63.86,63.98,63.86,63.91,31267.0,58.3173,58.4269,58.3173,58.363,31267.0
2016-01-06 11:25:00,63.92,63.97,63.86,63.93,27404.0,58.3721,58.4178,58.3173,58.3812,27404.0
2016-01-06 11:30:00,63.94,64.03,63.93,63.95,22851.0,58.3904,58.4726,58.3812,58.3995,22851.0
2016-01-06 11:35:00,63.99,64.01,63.92,63.98,17375.0,58.436,58.4543,58.3721,58.4269,17375.0
2016-01-06 11:40:00,63.98,64.07,63.87,63.88,31829.0,58.4269,58.5091,58.3264,58.3356,31829.0
2016-01-06 11:45:00,63.89,63.89,63.84,63.87,27656.0,58.3447,58.3447,58.2991,58.3264,27656.0
2016-01-06 11:50:00,63.89,63.91,63.8,63.81,31258.0,58.3447,58.363,58.2625,58.2717,31258.0
2016-01-06 11:55:00,63.82,63.84,63.77,63.81,36810.0,58.2808,58.2991,58.2351,58.2717,36810.0
2016-01-06 12:00:00,63.79,63.81,63.7,63.77,81525.0,58.2534,58.2717,58.1712,58.2351,81525.0
2016-01-06 12:05:00,63.73,63.79,63.67,63.69,80374.0,58.1986,58.2534,58.1438,58.1621,80374.0
2016-01-06 12:10:00,63.7,63.79,63.66,63.77,26774.0,58.1712,58.2534,58.1347,58.2351,26774.0
2016-01-06 12:15:00,63.79,63.83,63.76,63.82,17077.0,58.2534,58.2899,58.226,58.2808,17077.0
2016-01-06 12:20:00,63.82,63.82,63.76,63.81,19734.0,58.2808,58.2808,58.226,58.2717,19734.0
2016-01-06 12:25:00,63.82,63.83,63.73,63.8,23445.0,58.2808,58.2899,58.1986,58.2625,23445.0
2016-01-06 12:30:00,63.78,63.79,63.73,63.77,30399.0,58.2443,58.2534,58.1986,58.2351,30399.0
2016-01-06 12:35:00,63.77,63.85,63.68,63.79,26296.0,58.2351,58.3082,58.1529,58.2534,26296.0
2016-01-06 12:40:00,63.77,63.8,63.71,63.76,23126.0,58.2351,58.2625,58.1803,58.226,23126.0
2016-01-06 12:45:00,63.76,63.79,63.67,63.67,37773.0,58.226,58.2534,58.1438,58.1438,37773.0
2016-01-06 12:50:00,63.68,63.72,63.56,63.58,44291.0,58.1529,58.1895,58.0434,58.0616,44291.0
2016-01-06 12:55:00,63.59,63.59,63.4,63.41,32393.0,58.0708,58.0708,57.8972,57.9064,32393.0
2016-01-06 13:00:00,63.41,63.43,63.34,63.41,17016.0,57.9064,57.9246,57.8425,57.9064,17016.0
2016-01-06 13:05:00,63.42,63.49,63.39,63.41,14269.0,57.9155,57.9794,57.8881,57.9064,14269.0
2016-01-06 13:10:00,63.41,63.43,63.35,63.38,18177.0,57.9064,57.9246,57.8516,57.879,18177.0
2016-01-06 13:15:00,63.38,63.44,63.32,63.36,71605.0,57.879,57.9338,57.8242,57.8607,71605.0
2016-01-06 13:20:00,63.37,63.37,63.23,63.28,19507.0,57.8698,57.8698,57.742,57.7877,19507.0
2016-01-06 13:25:00,63.28,63.38,63.27,63.37,35400.0,57.7877,57.879,57.7785,57.8698,35400.0
2016-01-06 13:30:00,63.37,63.38,63.26,63.34,17682.0,57.8698,57.879,57.7694,57.8425,17682.0
2016-01-06 13:35:00,63.35,63.42,63.34,63.34,16358.0,57.8516,57.9155,57.8425,57.8425,16358.0
2016-01-06 13:40:00,63.34,63.38,63.28,63.33,24568.0,57.8425,57.879,57.7877,57.8333,24568.0
2016-01-06 13:45:00,63.35,63.42,63.33,63.36,12371.0,57.8516,57.9155,57.8333,57.8607,12371.0
2016-01-06 13:50:00,63.36,63.38,63.31,63.34,20904.0,57.8607,57.879,57.8151,57.8425,20904.0
2016-01-06 13:55:00,63.33,63.35,63.21,63.23,41168.0,57.8333,57.8516,57.7237,57.742,41168.0
2016-01-06 14:00:00,63.22,63.24,63.07,63.14,75011.0,57.7329,57.7511,57.5959,57.6598,75011.0
2016-01-06 14:05:00,63.15,63.23,63.09,63.23,44785.0,57.6689,57.742,57.6141,57.742,44785.0
2016-01-06 14:10:00,63.25,63.35,63.14,63.31,70793.0,57.7603,57.8516,57.6598,57.8151,70793.0
2016-01-06 14:15:00,63.33,63.38,63.19,63.24,28211.0,57.8333,57.879,57.7055,57.7511,28211.0
2016-01-06 14:20:00,63.26,63.3,63.2,63.25,20550.0,57.7694,57.8059,57.7146,57.7603,20550.0
2016-01-06 14:25:00,63.24,63.27,63.1,63.1,35602.0,57.7511,57.7785,57.6233,57.6233,35602.0
2016-01-06 14:30:00,63.09,63.15,63.05,63.11,42046.0,57.6141,57.6689,57.5776,57.6324,42046.0
2016-01-06 14:35:00,63.11,63.15,62.97,63.08,29573.0,57.6324,57.6689,57.5046,57.605,29573.0
2016-01-06 14:40:00,63.08,63.1,62.79,62.81,77299.0,57.605,57.6233,57.3402,57.3585,77299.0
2016-01-06 14:45:00,62.82,62.86,62.68,62.68,26961.0,57.3676,57.4041,57.2397,57.2397,26961.0
2016-01-06 14:50:00,62.67,62.74,62.61,62.63,38945.0,57.2306,57.2945,57.1758,57.1941,38945.0
2016-01-06 14:55:00,62.63,62.64,62.53,62.59,44362.0,57.1941,57.2032,57.1028,57.1575,44362.0
2016-01-06 15:00:00,62.6,62.74,62.58,62.74,53304.0,57.1667,57.2945,57.1484,57.2945,53304.0
2016-01-06 15:05:00,62.74,62.89,62.74,62.89,87263.0,57.2945,57.4315,57.2945,57.4315,87263.0
2016-01-06 15:10:00,62.9,63.06,62.89,63.05,114943.0,57.4406,57.5868,57.4315,57.5776,114943.0
2016-01-06 15:15:00,63.05,63.27,63.02,63.27,52515.0,57.5776,57.7785,57.5502,57.7785,52515.0
2016-01-06 15:20:00,63.27,63.31,63.21,63.28,68875.0,57.7785,57.8151,57.7237,57.7877,68875.0
2016-01-06 15:25:00,63.29,63.36,63.21,63.32,56277.0,57.7968,57.8607,57.7237,57.8242,56277.0
2016-01-06 15:30:00,63.31,63.46,63.31,63.45,53532.0,57.8151,57.952,57.8151,57.9429,53532.0
2016-01-06 15:35:00,63.44,63.63,63.42,63.58,86689.0,57.9338,58.1073,57.9155,58.0616,86689.0
2016-01-06 15:40:00,63.58,63.59,63.48,63.52,67244.0,58.0616,58.0708,57.9703,58.0068,67244.0
2016-01-06 15:45:00,63.52,63.58,63.43,63.53,141821.0,58.0068,58.0616,57.9246,58.016,141821.0
2016-01-06 15:50:00,63.54,63.55,63.41,63.55,160117.0,58.0251,58.0342,57.9064,58.0342,160117.0
2016-01-06 15:55:00,63.55,63.66,63.5,63.62,239573.0,58.0342,58.1347,57.9886,58.0981,239573.0
2016-01-07 09:30:00,62.27,62.37,61.97,62.08,61855.0,56.8653,56.9566,56.5914,56.6918,61855.0
2016-01-07 09:35:00,62.1,62.67,62.03,62.57,38172.0,56.7101,57.2306,56.6462,57.1393,38172.0
2016-01-07 09:40:00,62.51,62.56,62.12,62.49,28657.0,57.0845,57.1302,56.7283,57.0662,28657.0
2016-01-07 09:45:00,62.47,62.59,62.4,62.44,32296.0,57.048,57.1575,56.984,57.0206,32296.0
2016-01-07 09:50:00,62.46,62.61,62.33,62.53,44945.0,57.0388,57.1758,56.9201,57.1028,44945.0
2016-01-07 09:55:00,62.54,62.58,62.42,62.45,42755.0,57.1119,57.1484,57.0023,57.0297,42755.0
2016-01-07 10:00:00,62.45,62.52,62.4,62.47,44274.0,57.0297,57.0936,56.984,57.048,44274.0
2016-01-07 10:05:00,62.47,62.49,62.42,62.47,29776.0,57.048,57.0662,57.0023,57.048,29776.0
2016-01-07 10:10:00,62.46,62.56,62.4,62.54,185292.0,57.0388,57.1302,56.984,57.1119,185292.0
2016-01-07 10:15:00,62.55,62.79,62.53,62.76,292160.0,57.121,57.3402,57.1028,57.3128,292160.0
2016-01-07 10:20:00,62.76,62.78,62.55,62.62,121206.0,57.3128,57.3311,57.121,57.1849,121206.0
2016-01-07 10:25:00,62.63,62.75,62.58,62.7,77157.0,57.1941,57.3037,57.1484,57.258,77157.0
2016-01-07 10:30:00,62.73,62.88,62.66,62.76,76625.0,57.2854,57.4224,57.2215,57.3128,76625.0
2016-01-07 10:35:00,62.76,62.91,62.73,62.82,25628.0,57.3128,57.4498,57.2854,57.3676,25628.0
2016-01-07 10:40:00,62.82,62.88,62.74,62.78,37990.0,57.3676,57.4224,57.2945,57.3311,37990.0
2016-01-07 10:45:00,62.76,62.92,62.76,62.88,17619.0,57.3128,57.4589,57.3128,57.4224,17619.0
2016-01-07 10:50:00,62.88,63.04,62.84,62.96,27370.0,57.4224,57.5685,57.3858,57.4954,27370.0
2016-01-07 10:55:00,62.96,63.09,62.96,63.0,41473.0,57.4954,57.6141,57.4954,57.532,41473.0
2016-01-07 11:00:00,63.0,63.04,62.97,63.01,56287.0,57.532,57.5685,57.5046,57.5411,56287.0
2016-01-07 11:05:00,62.99,63.06,62.97,62.98,42423.0,57.5228,57.5868,57.5046,57.5137,42423.0
2016-01-07 11:10:00,62.97,63.08,62.94,63.07,144608.0,57.5046,57.605,57.4772,57.5959,144608.0
2016-01-07 11:15:00,63.06,63.09,63.01,63.02,51880.0,57.5868,57.6141,57.5411,57.5502,51880.0
2016-01-07 11:20:00,63.04,63.06,62.83,62.84,60990.0,57.5685,57.5868,57.3767,57.3858,60990.0
2016-01-07 11:25:00,62.82,63.01,62.8,63.01,58888.0,57.3676,57.5411,57.3493,57.5411,58888.0
2016-01-07 11:30:00,63.01,63.1,63.01,63.07,40956.0,57.5411,57.6233,57.5411,57.5959,40956.0
2016-01-07 11:35:00,63.07,63.13,63.05,63.07,22996.0,57.5959,57.6507,57.5776,57.5959,22996.0
2016-01-07 11:40:00,63.06,63.13,62.98,63.03,45369.0,57.5868,57.6507,57.5137,57.5594,45369.0
2016-01-07 11:45:00,63.02,63.02,62.72,62.81,47179.0,57.5502,57.5502,57.2763,57.3585,47179.0
2016-01-07 11:50:00,62.82,62.86,62.78,62.79,25615.0,57.3676,57.4041,57.3311,57.3402,25615.0
2016-01-07 11:55:00,62.8,62.84,62.68,62.71,101348.0,57.3493,57.3858,57.2397,57.2671,101348.0
2016-01-07 12:00:00,62.72,62.78,62.68,62.78,42718.0,57.2763,57.3311,57.2397,57.3311,42718.0
2016-01-07 12:05:00,62.77,63.04,62.71,62.93,83502.0,57.3219,57.5685,57.2671,57.468,83502.0
2016-01-07 12:10:00,62.94,62.98,62.89,62.92,20881.0,57.4772,57.5137,57.4315,57.4589,20881.0
2016-01-07 12:15:00,62.91,63.09,62.88,62.97,20381.0,57.4498,57.6141,57.4224,57.5046,20381.0
2016-01-07 12:20:00,62.98,63.02,62.95,62.97,22626.0,57.5137,57.5502,57.4863,57.5046,22626.0
2016-01-07 12:25:00,62.97,62.99,62.92,62.93,15241.0,57.5046,57.5228,57.4589,57.468,15241.0
2016-01-07 12:30:00,62.95,62.99,62.91,62.91,15388.0,57.4863,57.5228,57.4498,57.4498,15388.0
2016-01-07 12:35:00,62.92,62.93,62.74,62.79,56491.0,57.4589,57.468,57.2945,57.3402,56491.0
2016-01-07 12:40:00,62.79,62.86,62.78,62.82,35592.0,57.3402,57.4041,57.3311,57.3676,35592.0
2016-01-07 12:45:00,62.82,62.96,62.8,62.93,36039.0,57.3676,57.4954,57.3493,57.468,36039.0
2016-01-07 12:50:00,62.92,62.93,62.85,62.85,36652.0,57.4589,57.468,57.395,57.395,36652.0
2016-01-07 12:55:00,62.85,62.85,62.77,62.78,73279.0,57.395,57.395,57.3219,57.3311,73279.0
2016-01-07 13:00:00,62.78,62.8,62.68,62.73,19269.0,57.3311,57.3493,57.2397,57.2854,19269.0
2016-01-07 13:05:00,62.7,62.73,62.64,62.64,18421.0,57.258,57.2854,57.2032,57.2032,18421.0
2016-01-07 13:10:00,62.63,62.64,62.38,62.4,20695.0,57.1941,57.2032,56.9658,56.984,20695.0
2016-01-07 13:15:00,62.42,62.45,62.33,62.33,20160.0,57.0023,57.0297,56.9201,56.9201,20160.0
2016-01-07 13:20:00,62.32,62.33,62.22,62.29,26609.0,56.911,56.9201,56.8197,56.8836,26609.0
2016-01-07 13:25:00,62.3,62.41,62.28,62.4,53341.0,56.8927,56.9932,56.8745,56.984,53341.0
2016-01-07 13:30:00,62.38,62.43,62.21,62.27,46721.0,56.9658,57.0114,56.8105,56.8653,46721.0
2016-01-07 13:35:00,62.28,62.31,61.98,62.04,59407.0,56.8745,56.9018,56.6005,56.6553,59407.0
2016-01-07 13:40:00,62.02,62.23,61.98,62.18,35352.0,56.637,56.8288,56.6005,56.7831,35352.0
2016-01-07 13:45:00,62.17,62.29,62.12,62.21,33635.0,56.774,56.8836,56.7283,56.8105,33635.0
2016-01-07 13:50:00,62.23,62.25,62.11,62.14,33869.0,56.8288,56.8471,56.7192,56.7466,33869.0
2016-01-07 13:55:00,62.13,62.19,62.11,62.13,37214.0,56.7375,56.7923,56.7192,56.7375,37214.0
2016-01-07 14:00:00,62.13,62.14,61.99,62.06,72326.0,56.7375,56.7466,56.6096,56.6735,72326.0
2016-01-07 14:05:00,62.06,62.08,61.99,62.02,64009.0,56.6735,56.6918,56.6096,56.637,64009.0
2016-01-07 14:10:00,62.02,62.2,62.0,62.09,48919.0,56.637,56.8014,56.6188,56.7009,48919.0
2016-01-07 14:15:00,62.1,62.2,62.07,62.18,29213.0,56.7101,56.8014,56.6827,56.7831,29213.0
2016-01-07 14:20:00,62.19,62.21,62.06,62.08,20565.0,56.7923,56.8105,56.6735,56.6918,20565.0
2016-01-07 14:25:00,62.08,62.15,61.98,62.02,33597.0,56.6918,56.7557,56.6005,56.637,33597.0
2016-01-07 14:30:00,62.01,62.11,61.97,62.06,57473.0,56.6279,56.7192,56.5914,56.6735,57473.0
2016-01-07 14:35:00,62.06,62.14,61.99,62.1,54455.0,56.6735,56.7466,56.6096,56.7101,54455.0
2016-01-07 14:40:00,62.09,62.24,62.04,62.24,50617.0,56.7009,56.8379,56.6553,56.8379,50617.0
2016-01-07 14:45:00,62.22,62.35,62.21,62.33,35315.0,56.8197,56.9384,56.8105,56.9201,35315.0
2016-01-07 14:50:00,62.32,62.37,62.16,62.2,36150.0,56.911,56.9566,56.7649,56.8014,36150.0
2016-01-07 14:55:00,62.18,62.23,62.07,62.07,46783.0,56.7831,56.8288,56.6827,56.6827,46783.0
2016-01-07 15:00:00,62.04,62.08,61.98,62.02,92887.0,56.6553,56.6918,56.6005,56.637,92887.0
2016-01-07 15:05:00,62.02,62.1,61.98,62.09,45812.0,56.637,56.7101,56.6005,56.7009,45812.0
2016-01-07 15:10:00,62.09,62.17,62.01,62.03,62238.0,56.7009,56.774,56.6279,56.6462,62238.0
2016-01-07 15:15:00,62.02,62.07,61.99,62.05,129545.0,56.637,56.6827,56.6096,56.6644,129545.0
2016-01-07 15:20:00,62.04,62.06,61.87,61.96,126707.0,56.6553,56.6735,56.5,56.5822,126707.0
2016-01-07 15:25:00,61.95,61.95,61.76,61.76,114290.0,56.5731,56.5731,56.3996,56.3996,114290.0
2016-01-07 15:30:00,61.77,62.02,61.76,62.01,79152.0,56.4087,56.637,56.3996,56.6279,79152.0
2016-01-07 15:35:00,62.01,62.11,61.91,62.06,90973.0,56.6279,56.7192,56.5366,56.6735,90973.0
2016-01-07 15:40:00,62.06,62.08,61.85,61.86,112517.0,56.6735,56.6918,56.4818,56.4909,112517.0
2016-01-07 15:45:00,61.86,62.12,61.86,62.07,150404.0,56.4909,56.7283,56.4909,56.6827,150404.0
2016-01-07 15:50:00,62.05,62.07,61.68,61.99,314804.0,56.6644,56.6827,56.3265,56.6096,314804.0
2016-01-07 15:55:00,61.98,62.09,61.82,61.83,480918.0,56.6005,56.7009,56.4544,56.4635,480918.0
2016-01-08 09:30:00,62.36,63.18,62.01,63.18,81288.0,56.9475,57.6963,56.6279,57.6963,81288.0
2016-01-08 09:35:00,63.13,63.51,63.04,63.45,97200.0,57.6507,57.9977,57.5685,57.9429,97200.0
2016-01-08 09:40:00,63.43,63.62,63.24,63.58,101461.0,57.9246,58.0981,57.7511,58.0616,101461.0
2016-01-08 09:45:00,63.6,63.72,63.48,63.54,42693.0,58.0799,58.1895,57.9703,58.0251,42693.0
2016-01-08 09:50:00,63.54,63.69,63.44,63.61,80149.0,58.0251,58.1621,57.9338,58.089,80149.0
2016-01-08 09:55:00,63.61,63.79,63.6,63.72,34062.0,58.089,58.2534,58.0799,58.1895,34062.0
2016-01-08 10:00:00,63.73,63.81,63.48,63.51,76635.0,58.1986,58.2717,57.9703,57.9977,76635.0
2016-01-08 10:05:00,63.5,63.56,63.28,63.34,77015.0,57.9886,58.0434,57.7877,57.8425,77015.0
2016-01-08 10:10:00,63.32,63.35,63.15,63.28,55706.0,57.8242,57.8516,57.6689,57.7877,55706.0
2016-01-08 10:15:00,63.26,63.44,63.21,63.33,47423.0,57.7694,57.9338,57.7237,57.8333,47423.0
2016-01-08 10:20:00,63.34,63.37,63.09,63.16,54008.0,57.8425,57.8698,57.6141,57.6781,54008.0
2016-01-08 10:25:00,63.18,63.44,63.17,63.37,34006.0,57.6963,57.9338,57.6872,57.8698,34006.0
2016-01-08 10:30:00,63.37,63.38,63.2,63.28,30554.0,57.8698,57.879,57.7146,57.7877,30554.0
2016-01-08 10:35:00,63.29,63.29,63.0,63.0,38081.0,57.7968,57.7968,57.532,57.532,38081.0
2016-01-08 10:40:00,63.0,63.16,62.94,62.96,33845.0,57.532,57.6781,57.4772,57.4954,33845.0
2016-01-08 10:45:00,62.95,63.31,62.92,63.31,43896.0,57.4863,57.8151,57.4589,57.8151,43896.0
2016-01-08 10:50:00,63.28,63.28,63.03,63.05,20850.0,57.7877,57.7877,57.5594,57.5776,20850.0
2016-01-08 10:55:00,63.05,63.14,62.99,63.09,20029.0,57.5776,57.6598,57.5228,57.6141,20029.0
2016-01-08 11:00:00,63.08,63.19,63.01,63.06,44805.0,57.605,57.7055,57.5411,57.5868,44805.0
2016-01-08 11:05:00,63.07,63.18,63.07,63.17,29600.0,57.5959,57.6963,57.5959,57.6872,29600.0
2016-01-08 11:10:00,63.15,63.19,62.98,63.06,42900.0,57.6689,57.7055,57.5137,57.5868,42900.0
2016-01-08 11:15:00,63.03,63.05,62.87,63.02,57807.0,57.5594,57.5776,57.4132,57.5502,57807.0
2016-01-08 11:20:00,63.05,63.08,62.96,62.97,20462.0,57.5776,57.605,57.4954,57.5046,20462.0
2016-01-08 11:25:00,62.93,62.99,62.86,62.89,28325.0,57.468,57.5228,57.4041,57.4315,28325.0
2016-01-08 11:30:00,62.88,62.89,62.71,62.71,18289.0,57.4224,57.4315,57.2671,57.2671,18289.0
2016-01-08 11:35:00,62.68,62.76,62.66,62.73,32109.0,57.2397,57.3128,57.2215,57.2854,32109.0
2016-01-08 11:40:00,62.73,62.77,62.62,62.73,32483.0,57.2854,57.3219,57.1849,57.2854,32483.0
2016-01-08 11:45:00,62.74,62.85,62.72,62.81,46931.0,57.2945,57.395,57.2763,57.3585,46931.0
2016-01-08 11:50:00,62.81,63.12,62.79,63.11,41210.0,57.3585,57.6415,57.3402,57.6324,41210.0
2016-01-08 11:55:00,63.09,63.2,63.0,63.17,17052.0,57.6141,57.7146,57.532,57.6872,17052.0
2016-01-08 12:00:00,63.19,63.23,63.06,63.09,20271.0,57.7055,57.742,57.5868,57.6141,20271.0
2016-01-08 12:05:00,63.1,63.23,63.1,63.2,18914.0,57.6233,57.742,57.6233,57.7146,18914.0
2016-01-08 12:10:00,63.22,63.25,63.08,63.16,11106.0,57.7329,57.7603,57.605,57.6781,11106.0
2016-01-08 12:15:00,63.13,63.24,63.13,63.24,27773.0,57.6507,57.7511,57.6507,57.7511,27773.0
2016-01-08 12:20:00,63.24,63.38,63.24,63.35,35425.0,57.7511,57.879,57.7511,57.8516,35425.0
2016-01-08 12:25:00,63.38,63.46,63.36,63.45,24364.0,57.879,57.952,57.8607,57.9429,24364.0
2016-01-08 12:30:00,63.43,63.46,63.35,63.37,33945.0,57.9246,57.952,57.8516,57.8698,33945.0
2016-01-08 12:35:00,63.34,63.37,63.21,63.21,18022.0,57.8425,57.8698,57.7237,57.7237,18022.0
2016-01-08 12:40:00,63.18,63.25,63.14,63.17,12501.0,57.6963,57.7603,57.6598,57.6872,12501.0
2016-01-08 12:45:00,63.14,63.31,63.12,63.31,30134.0,57.6598,57.8151,57.6415,57.8151,30134.0
2016-01-08 12:50:00,63.3,63.3,63.1,63.15,24312.0,57.8059,57.8059,57.6233,57.6689,24312.0
2016-01-08 12:55:00,63.15,63.15,63.07,63.09,19015.0,57.6689,57.6689,57.5959,57.6141,19015.0
2016-01-08 13:00:00,63.09,63.2,63.08,63.08,27406.0,57.6141,57.7146,57.605,57.605,27406.0
2016-01-08 13:05:00,63.08,63.08,62.92,62.97,19594.0,57.605,57.605,57.4589,57.5046,19594.0
2016-01-08 13:10:00,62.95,62.96,62.89,62.94,13825.0,57.4863,57.4954,57.4315,57.4772,13825.0
2016-01-08 13:15:00,62.93,62.98,62.9,62.96,9106.0,57.468,57.5137,57.4406,57.4954,9106.0
2016-01-08 13:20:00,62.95,63.03,62.86,62.86,18350.0,57.4863,57.5594,57.4041,57.4041,18350.0
2016-01-08 13:25:00,62.86,62.97,62.8,62.92,15515.0,57.4041,57.5046,57.3493,57.4589,15515.0
2016-01-08 13:30:00,62.93,63.02,62.9,62.97,14500.0,57.468,57.5502,57.4406,57.5046,14500.0
2016-01-08 13:35:00,62.96,63.07,62.92,63.07,19858.0,57.4954,57.5959,57.4589,57.5959,19858.0
2016-01-08 13:40:00,63.07,63.08,62.96,62.96,24833.0,57.5959,57.605,57.4954,57.4954,24833.0
2016-01-08 13:45:00,62.95,62.95,62.79,62.84,30791.0,57.4863,57.4863,57.3402,57.3858,30791.0
2016-01-08 13:50:00,62.86,62.93,62.85,62.93,21650.0,57.4041,57.468,57.395,57.468,21650.0
2016-01-08 13:55:00,62.94,62.98,62.9,62.96,31780.0,57.4772,57.5137,57.4406,57.4954,31780.0
2016-01-08 14:00:00,62.96,63.04,62.93,63.02,41546.0,57.4954,57.5685,57.468,57.5502,41546.0
2016-01-08 14:05:00,63.02,63.13,63.02,63.08,34782.0,57.5502,57.6507,57.5502,57.605,34782.0
2016-01-08 14:10:00,63.08,63.08,62.98,62.98,32163.0,57.605,57.605,57.5137,57.5137,32163.0
2016-01-08 14:15:00,62.97,63.05,62.88,63.0,30217.0,57.5046,57.5776,57.4224,57.532,30217.0
2016-01-08 14:20:00,62.99,63.04,62.94,62.96,33557.0,57.5228,57.5685,57.4772,57.4954,33557.0
2016-01-08 14:25:00,62.95,63.02,62.94,62.98,55971.0,57.4863,57.5502,57.4772,57.5137,55971.0
2016-01-08 14:30:00,62.97,63.08,62.96,63.04,24616.0,57.5046,57.605,57.4954,57.5685,24616.0
2016-01-08 14:35:00,63.05,63.07,62.96,63.02,107744.0,57.5776,57.5959,57.4954,57.5502,107744.0
2016-01-08 14:40:00,63.01,63.24,62.98,63.21,26251.0,57.5411,57.7511,57.5137,57.7237,26251.0
2016-01-08 14:45:00,63.19,63.27,63.16,63.23,26650.0,57.7055,57.7785,57.6781,57.742,26650.0
2016-01-08 14:50:00,63.24,63.26,63.05,63.12,24343.0,57.7511,57.7694,57.5776,57.6415,24343.0
2016-01-08 14:55:00,63.12,63.13,63.0,63.02,18194.0,57.6415,57.6507,57.532,57.5502,18194.0
2016-01-08 15:00:00,63.04,63.08,62.93,63.06,34075.0,57.5685,57.605,57.468,57.5868,34075.0
2016-01-08 15:05:00,63.05,63.08,62.99,63.03,24839.0,57.5776,57.605,57.5228,57.5594,24839.0
2016-01-08 15:10:00,63.02,63.07,62.97,63.05,53775.0,57.5502,57.5959,57.5046,57.5776,53775.0
2016-01-08 15:15:00,63.04,63.14,62.94,62.95,44769.0,57.5685,57.6598,57.4772,57.4863,44769.0
2016-01-08 15:20:00,62.94,63.05,62.94,63.02,27452.0,57.4772,57.5776,57.4772,57.5502,27452.0
2016-01-08 15:25:00,63.03,63.05,62.94,62.99,66436.0,57.5594,57.5776,57.4772,57.5228,66436.0
2016-01-08 15:30:00,62.98,62.98,62.87,62.89,57559.0,57.5137,57.5137,57.4132,57.4315,57559.0
2016-01-08 15:35:00,62.89,62.95,62.86,62.89,77584.0,57.4315,57.4863,57.4041,57.4315,77584.0
2016-01-08 15:40:00,62.89,62.94,62.86,62.89,151618.0,57.4315,57.4772,57.4041,57.4315,151618.0
2016-01-08 15:45:00,62.88,62.9,62.73,62.74,122564.0,57.4224,57.4406,57.2854,57.2945,122564.0
2016-01-08 15:50:00,62.67,62.75,62.55,62.56,108356.0,57.2306,57.3037,57.121,57.1302,108356.0
2016-01-08 15:55:00,62.56,62.69,62.56,62.67,232971.0,57.1302,57.2489,57.1302,57.2306,232971.0
2016-01-11 09:30:00,63.15,63.39,62.71,63.39,29509.0,57.6689,57.8881,57.2671,57.8881,29509.0
2016-01-11 09:35:00,63.41,63.45,62.85,63.0,37071.0,57.9064,57.9429,57.395,57.532,37071.0
2016-01-11 09:40:00,62.99,63.05,62.81,62.95,25557.0,57.5228,57.5776,57.3585,57.4863,25557.0
2016-01-11 09:45:00,62.97,63.04,62.79,62.9,39635.0,57.5046,57.5685,57.3402,57.4406,39635.0
2016-01-11 09:50:00,62.86,62.89,62.75,62.78,46549.0,57.4041,57.4315,57.3037,57.3311,46549.0
2016-01-11 09:55:00,62.77,62.79,62.64,62.69,31873.0,57.3219,57.3402,57.2032,57.2489,31873.0
2016-01-11 10:00:00,62.67,62.73,62.59,62.66,29026.0,57.2306,57.2854,57.1575,57.2215,29026.0
2016-01-11 10:05:00,62.65,62.81,62.63,62.75,22975.0,57.2123,57.3585,57.1941,57.3037,22975.0
2016-01-11 10:10:00,62.74,62.9,62.71,62.72,30116.0,57.2945,57.4406,57.2671,57.2763,30116.0
2016-01-11 10:15:00,62.72,62.86,62.66,62.82,61232.0,57.2763,57.4041,57.2215,57.3676,61232.0
2016-01-11 10:20:00,62.8,62.99,62.74,62.93,33552.0,57.3493,57.5228,57.2945,57.468,33552.0
2016-01-11 10:25:00,62.94,62.96,62.85,62.94,34753.0,57.4772,57.4954,57.395,57.4772,34753.0
2016-01-11 10:30:00,62.96,63.26,62.96,63.26,27963.0,57.4954,57.7694,57.4954,57.7694,27963.0
2016-01-11 10:35:00,63.25,63.31,63.09,63.11,36424.0,57.7603,57.8151,57.6141,57.6324,36424.0
2016-01-11 10:40:00,63.11,63.19,63.04,63.18,35681.0,57.6324,57.7055,57.5685,57.6963,35681.0
2016-01-11 10:45:00,63.19,63.19,62.99,62.99,32903.0,57.7055,57.7055,57.5228,57.5228,32903.0
2016-01-11 10:50:00,62.98,63.06,62.83,62.86,56885.0,57.5137,57.5868,57.3767,57.4041,56885.0
2016-01-11 10:55:00,62.83,62.86,62.66,62.75,59481.0,57.3767,57.4041,57.2215,57.3037,59481.0
2016-01-11 11:00:00,62.73,62.74,62.55,62.59,40236.0,57.2854,57.2945,57.121,57.1575,40236.0
2016-01-11 11:05:00,62.57,62.57,62.42,62.5,22365.0,57.1393,57.1393,57.0023,57.0754,22365.0
2016-01-11 11:10:00,62.5,62.72,62.5,62.67,27539.0,57.0754,57.2763,57.0754,57.2306,27539.0
2016-01-11 11:15:00,62.69,62.81,62.69,62.75,18350.0,57.2489,57.3585,57.2489,57.3037,18350.0
2016-01-11 11:20:00,62.76,62.82,62.67,62.74,31882.0,57.3128,57.3676,57.2306,57.2945,31882.0
2016-01-11 11:25:00,62.73,62.78,62.71,62.76,20778.0,57.2854,57.3311,57.2671,57.3128,20778.0
2016-01-11 11:30:00,62.75,62.75,62.61,62.66,34260.0,57.3037,57.3037,57.1758,57.2215,34260.0
2016-01-11 11:35:00,62.64,62.78,62.64,62.66,33886.0,57.2032,57.3311,57.2032,57.2215,33886.0
2016-01-11 11:40:00,62.66,62.84,62.65,62.7,48309.0,57.2215,57.3858,57.2123,57.258,48309.0
2016-01-11 11:45:00,62.71,62.84,62.67,62.8,23034.0,57.2671,57.3858,57.2306,57.3493,23034.0
2016-01-11 11:50:00,62.8,62.95,62.79,62.89,12073.0,57.3493,57.4863,57.3402,57.4315,12073.0
2016-01-11 11:55:00,62.89,62.92,62.79,62.81,17101.0,57.4315,57.4589,57.3402,57.3585,17101.0
2016-01-11 12:00:00,62.81,62.87,62.79,62.8,14587.0,57.3585,57.4132,57.3402,57.3493,14587.0
2016-01-11 12:05:00,62.8,62.86,62.77,62.8,51864.0,57.3493,57.4041,57.3219,57.3493,51864.0
2016-01-11 12:10:00,62.79,62.87,62.78,62.79,23938.0,57.3402,57.4132,57.3311,57.3402,23938.0
2016-01-11 12:15:00,62.79,62.81,62.57,62.58,20783.0,57.3402,57.3585,57.1393,57.1484,20783.0
2016-01-11 12:20:00,62.58,62.61,62.49,62.58,20450.0,57.1484,57.1758,57.0662,57.1484,20450.0
2016-01-11 12:25:00,62.58,62.6,62.48,62.51,17942.0,57.1484,57.1667,57.0571,57.0845,17942.0
2016-01-11 12:30:00,62.49,62.6,62.48,62.59,17347.0,57.0662,57.1667,57.0571,57.1575,17347.0
2016-01-11 12:35:00,62.59,62.66,62.55,62.6,27120.0,57.1575,57.2215,57.121,57.1667,27120.0
2016-01-11 12:40:00,62.59,62.67,62.56,62.65,28582.0,57.1575,57.2306,57.1302,57.2123,28582.0
2016-01-11 12:45:00,62.65,62.67,62.56,62.6,19045.0,57.2123,57.2306,57.1302,57.1667,19045.0
2016-01-11 12:50:00,62.6,62.64,62.54,62.59,37360.0,57.1667,57.2032,57.1119,57.1575,37360.0
2016-01-11 12:55:00,62.6,62.63,62.5,62.58,24735.0,57.1667,57.1941,57.0754,57.1484,24735.0
2016-01-11 13:00:00,62.58,62.63,62.51,62.58,18374.0,57.1484,57.1941,57.0845,57.1484,18374.0
2016-01-11 13:05:00,62.56,62.58,62.48,62.49,21982.0,57.1302,57.1484,57.0571,57.0662,21982.0
2016-01-11 13:10:00,62.48,62.49,62.31,62.35,33990.0,57.0571,57.0662,56.9018,56.9384,33990.0
2016-01-11 13:15:00,62.35,62.45,62.32,62.41,27146.0,56.9384,57.0297,56.911,56.9932,27146.0
2016-01-11 13:20:00,62.41,62.44,62.32,62.39,73036.0,56.9932,57.0206,56.911,56.9749,73036.0
2016-01-11 13:25:00,62.39,62.46,62.33,62.38,49238.0,56.9749,57.0388,56.9201,56.9658,49238.0
2016-01-11 13:30:00,62.39,62.46,62.34,62.36,35652.0,56.9749,57.0388,56.9292,56.9475,35652.0
2016-01-11 13:35:00,62.35,62.42,62.28,62.42,59829.0,56.9384,57.0023,56.8745,57.0023,59829.0
2016-01-11 13:40:00,62.41,62.42,62.31,62.35,36335.0,56.9932,57.0023,56.9018,56.9384,36335.0
2016-01-11 13:45:00,62.35,62.39,62.25,62.25,59542.0,56.9384,56.9749,56.8471,56.8471,59542.0
2016-01-11 13:50:00,62.24,62.26,62.12,62.21,23039.0,56.8379,56.8562,56.7283,56.8105,23039.0
2016-01-11 13:55:00,62.21,62.22,62.16,62.18,21406.0,56.8105,56.8197,56.7649,56.7831,21406.0
2016-01-11 14:00:00,62.19,62.32,62.15,62.29,32593.0,56.7923,56.911,56.7557,56.8836,32593.0
2016-01-11 14:05:00,62.27,62.39,62.22,62.23,19830.0,56.8653,56.9749,56.8197,56.8288,19830.0
2016-01-11 14:10:00,62.23,62.37,62.23,62.27,29402.0,56.8288,56.9566,56.8288,56.8653,29402.0
2016-01-11 14:15:00,62.28,62.54,62.25,62.49,63131.0,56.8745,57.1119,56.8471,57.0662,63131.0
2016-01-11 14:20:00,62.48,62.62,62.44,62.62,45508.0,57.0571,57.1849,57.0206,57.1849,45508.0
2016-01-11 14:25:00,62.62,62.73,62.56,62.68,42573.0,57.1849,57.2854,57.1302,57.2397,42573.0
2016-01-11 14:30:00,62.68,62.75,62.64,62.71,53572.0,57.2397,57.3037,57.2032,57.2671,53572.0
2016-01-11 14:35:00,62.73,62.78,62.62,62.77,35454.0,57.2854,57.3311,57.1849,57.3219,35454.0
2016-01-11 14:40:00,62.76,62.85,62.7,62.76,21644.0,57.3128,57.395,57.258,57.3128,21644.0
2016-01-11 14:45:00,62.77,62.87,62.73,62.79,37738.0,57.3219,57.4132,57.2854,57.3402,37738.0
2016-01-11 14:50:00,62.79,62.83,62.76,62.76,48961.0,57.3402,57.3767,57.3128,57.3128,48961.0
2016-01-11 14:55:00,62.76,62.85,62.75,62.8,53088.0,57.3128,57.395,57.3037,57.3493,53088.0
2016-01-11 15:00:00,62.8,62.86,62.79,62.83,50755.0,57.3493,57.4041,57.3402,57.3767,50755.0
2016-01-11 15:05:00,62.82,62.85,62.68,62.7,77043.0,57.3676,57.395,57.2397,57.258,77043.0
2016-01-11 15:10:00,62.68,62.68,62.57,62.65,83827.0,57.2397,57.2397,57.1393,57.2123,83827.0
2016-01-11 15:15:00,62.66,62.77,62.64,62.76,97811.0,57.2215,57.3219,57.2032,57.3128,97811.0
2016-01-11 15:20:00,62.74,62.92,62.69,62.91,62369.0,57.2945,57.4589,57.2489,57.4498,62369.0
2016-01-11 15:25:00,62.92,63.22,62.87,63.16,57998.0,57.4589,57.7329,57.4132,57.6781,57998.0
2016-01-11 15:30:00,63.17,63.32,63.12,63.3,74052.0,57.6872,57.8242,57.6415,57.8059,74052.0
2016-01-11 15:35:00,63.3,63.48,63.23,63.39,93896.0,57.8059,57.9703,57.742,57.8881,93896.0
2016-01-11 15:40:00,63.4,63.47,63.29,63.46,86076.0,57.8972,57.9612,57.7968,57.952,86076.0
2016-01-11 15:45:00,63.47,63.5,63.17,63.23,97096.0,57.9612,57.9886,57.6872,57.742,97096.0
2016-01-11 15:50:00,63.23,63.36,63.2,63.33,144213.0,57.742,57.8607,57.7146,57.8333,144213.0
2016-01-11 15:55:00,63.33,63.36,63.16,63.16,221088.0,57.8333,57.8607,57.6781,57.6781,221088.0
2016-01-12 09:30:00,63.17,63.69,63.17,63.62,53025.0,57.6872,58.1621,57.6872,58.0981,53025.0
2016-01-12 09:35:00,63.71,64.17,63.71,64.16,47737.0,58.1803,58.6004,58.1803,58.5913,47737.0
2016-01-12 09:40:00,64.17,64.32,64.14,64.26,55353.0,58.6004,58.7374,58.573,58.6826,55353.0
2016-01-12 09:45:00,64.28,64.44,64.23,64.28,79797.0,58.7009,58.847,58.6552,58.7009,79797.0
2016-01-12 09:50:00,64.28,64.36,64.17,64.2,68790.0,58.7009,58.7739,58.6004,58.6278,68790.0
2016-01-12 09:55:00,64.2,64.25,64.15,64.19,36585.0,58.6278,58.6735,58.5821,58.6187,36585.0
2016-01-12 10:00:00,64.2,64.28,63.99,64.05,47457.0,58.6278,58.7009,58.436,58.4908,47457.0
2016-01-12 10:05:00,64.05,64.19,63.94,64.0,54599.0,58.4908,58.6187,58.3904,58.4452,54599.0
2016-01-12 10:10:00,63.97,64.19,63.97,64.05,34657.0,58.4178,58.6187,58.4178,58.4908,34657.0
2016-01-12 10:15:00,64.04,64.13,64.0,64.1,70171.0,58.4817,58.5639,58.4452,58.5365,70171.0
2016-01-12 10:20:00,64.08,64.12,63.91,63.91,52521.0,58.5182,58.5548,58.363,58.363,52521.0
2016-01-12 10:25:00,63.92,64.02,63.79,63.94,57730.0,58.3721,58.4634,58.2534,58.3904,57730.0
2016-01-12 10:30:00,63.92,64.13,63.88,64.0,16138.0,58.3721,58.5639,58.3356,58.4452,16138.0
2016-01-12 10:35:00,64.0,64.14,63.89,63.89,37860.0,58.4452,58.573,58.3447,58.3447,37860.0
2016-01-12 10:40:00,63.89,64.05,63.89,64.04,47554.0,58.3447,58.4908,58.3447,58.4817,47554.0
2016-01-12 10:45:00,64.04,64.07,63.97,64.02,49593.0,58.4817,58.5091,58.4178,58.4634,49593.0
2016-01-12 10:50:00,64.02,64.08,63.96,64.01,21664.0,58.4634,58.5182,58.4086,58.4543,21664.0
2016-01-12 10:55:00,63.98,64.02,63.86,63.89,28261.0,58.4269,58.4634,58.3173,58.3447,28261.0
2016-01-12 11:00:00,63.89,63.99,63.86,63.93,47554.0,58.3447,58.436,58.3173,58.3812,47554.0
2016-01-12 11:05:00,63.91,63.95,63.88,63.9,37851.0,58.363,58.3995,58.3356,58.3538,37851.0
2016-01-12 11:10:00,63.9,63.93,63.84,63.85,35574.0,58.3538,58.3812,58.2991,58.3082,35574.0
2016-01-12 11:15:00,63.85,63.99,63.83,63.92,30041.0,58.3082,58.436,58.2899,58.3721,30041.0
2016-01-12 11:20:00,63.91,63.96,63.89,63.91,21866.0,58.363,58.4086,58.3447,58.363,21866.0
2016-01-12 11:25:00,63.9,63.92,63.82,63.86,38962.0,58.3538,58.3721,58.2808,58.3173,38962.0
2016-01-12 11:30:00,63.86,63.86,63.67,63.81,54744.0,58.3173,58.3173,58.1438,58.2717,54744.0
2016-01-12 11:35:00,63.82,63.83,63.73,63.78,64173.0,58.2808,58.2899,58.1986,58.2443,64173.0
2016-01-12 11:40:00,63.77,63.84,63.76,63.8,34045.0,58.2351,58.2991,58.226,58.2625,34045.0
2016-01-12 11:45:00,63.8,63.95,63.76,63.95,52450.0,58.2625,58.3995,58.226,58.3995,52450.0
2016-01-12 11:50:00,63.95,63.95,63.79,63.8,25249.0,58.3995,58.3995,58.2534,58.2625,25249.0
2016-01-12 11:55:00,63.79,63.84,63.75,63.82,54255.0,58.2534,58.2991,58.2169,58.2808,54255.0
2016-01-12 12:00:00,63.82,63.93,63.79,63.93,28758.0,58.2808,58.3812,58.2534,58.3812,28758.0
2016-01-12 12:05:00,63.93,63.98,63.89,63.9,83616.0,58.3812,58.4269,58.3447,58.3538,83616.0
2016-01-12 12:10:00,63.9,63.92,63.79,63.9,62553.0,58.3538,58.3721,58.2534,58.3538,62553.0
2016-01-12 12:15:00,63.89,63.91,63.72,63.79,42855.0,58.3447,58.363,58.1895,58.2534,42855.0
2016-01-12 12:20:00,63.8,63.84,63.73,63.8,56335.0,58.2625,58.2991,58.1986,58.2625,56335.0
2016-01-12 12:25:00,63.79,63.9,63.77,63.79,24956.0,58.2534,58.3538,58.2351,58.2534,24956.0
2016-01-12 12:30:00,63.78,63.85,63.71,63.73,52984.0,58.2443,58.3082,58.1803,58.1986,52984.0
2016-01-12 12:35:00,63.72,63.75,63.61,63.73,80600.0,58.1895,58.2169,58.089,58.1986,80600.0
2016-01-12 12:40:00,63.73,63.75,63.66,63.69,47722.0,58.1986,58.2169,58.1347,58.1621,47722.0
2016-01-12 12:45:00,63.66,63.81,63.62,63.73,29091.0,58.1347,58.2717,58.0981,58.1986,29091.0
2016-01-12 12:50:00,63.7,63.8,63.68,63.78,28157.0,58.1712,58.2625,58.1529,58.2443,28157.0
2016-01-12 12:55:00,63.78,63.79,63.67,63.69,16248.0,58.2443,58.2534,58.1438,58.1621,16248.0
2016-01-12 13:00:00,63.69,63.78,63.64,63.71,27294.0,58.1621,58.2443,58.1164,58.1803,27294.0
2016-01-12 13:05:00,63.7,63.83,63.69,63.79,36737.0,58.1712,58.2899,58.1621,58.2534,36737.0
2016-01-12 13:10:00,63.78,63.95,63.75,63.92,10934.0,58.2443,58.3995,58.2169,58.3721,10934.0
2016-01-12 13:15:00,63.92,63.93,63.77,63.78,18310.0,58.3721,58.3812,58.2351,58.2443,18310.0
2016-01-12 13:20:00,63.77,63.82,63.75,63.75,43944.0,58.2351,58.2808,58.2169,58.2169,43944.0
2016-01-12 13:25:00,63.75,63.76,63.66,63.69,36441.0,58.2169,58.226,58.1347,58.1621,36441.0
2016-01-12 13:30:00,63.7,63.73,63.64,63.71,41650.0,58.1712,58.1986,58.1164,58.1803,41650.0
2016-01-12 13:35:00,63.7,63.79,63.68,63.7,36498.0,58.1712,58.2534,58.1529,58.1712,36498.0
2016-01-12 13:40:00,63.7,63.86,63.68,63.81,28118.0,58.1712,58.3173,58.1529,58.2717,28118.0
2016-01-12 13:45:00,63.83,63.85,63.74,63.79,18411.0,58.2899,58.3082,58.2077,58.2534,18411.0
2016-01-12 13:50:00,63.8,63.88,63.78,63.83,26649.0,58.2625,58.3356,58.2443,58.2899,26649.0
2016-01-12 13:55:00,63.83,63.83,63.77,63.79,56529.0,58.2899,58.2899,58.2351,58.2534,56529.0
2016-01-12 14:00:00,63.79,63.83,63.58,63.58,123555.0,58.2534,58.2899,58.0616,58.0616,123555.0
2016-01-12 14:05:00,63.58,63.71,63.52,63.68,58287.0,58.0616,58.1803,58.0068,58.1529,58287.0
2016-01-12 14:10:00,63.69,63.78,63.69,63.74,49214.0,58.1621,58.2443,58.1621,58.2077,49214.0
2016-01-12 14:15:00,63.74,63.77,63.67,63.68,59930.0,58.2077,58.2351,58.1438,58.1529,59930.0
2016-01-12 14:20:00,63.66,63.8,63.64,63.78,36206.0,58.1347,58.2625,58.1164,58.2443,36206.0
2016-01-12 14:25:00,63.78,63.83,63.7,63.77,24844.0,58.2443,58.2899,58.1712,58.2351,24844.0
2016-01-12 14:30:00,63.76,63.78,63.67,63.75,31126.0,58.226,58.2443,58.1438,58.2169,31126.0
2016-01-12 14:35:00,63.75,63.89,63.72,63.89,37720.0,58.2169,58.3447,58.1895,58.3447,37720.0
2016-01-12 14:40:00,63.9,63.9,63.7,63.73,28038.0,58.3538,58.3538,58.1712,58.1986,28038.0
2016-01-12 14:45:00,63.71,63.85,63.69,63.8,52784.0,58.1803,58.3082,58.1621,58.2625,52784.0
2016-01-12 14:50:00,63.76,63.92,63.73,63.88,30500.0,58.226,58.3721,58.1986,58.3356,30500.0
2016-01-12 14:55:00,63.89,64.1,63.89,63.99,56534.0,58.3447,58.5365,58.3447,58.436,56534.0
2016-01-12 15:00:00,63.98,64.01,63.85,63.93,100632.0,58.4269,58.4543,58.3082,58.3812,100632.0
2016-01-12 15:05:00,63.94,64.03,63.92,63.99,66181.0,58.3904,58.4726,58.3721,58.436,66181.0
2016-01-12 15:10:00,63.99,64.1,63.95,64.05,51939.0,58.436,58.5365,58.3995,58.4908,51939.0
2016-01-12 15:15:00,64.05,64.33,64.05,64.33,51294.0,58.4908,58.7465,58.4908,58.7465,51294.0
2016-01-12 15:20:00,64.35,64.48,64.29,64.45,82438.0,58.7648,58.8835,58.71,58.8561,82438.0
2016-01-12 15:25:00,64.46,64.46,64.34,64.35,57590.0,58.8652,58.8652,58.7557,58.7648,57590.0
2016-01-12 15:30:00,64.35,64.36,64.13,64.21,83594.0,58.7648,58.7739,58.5639,58.6369,83594.0
2016-01-12 15:35:00,64.21,64.3,64.19,64.21,93297.0,58.6369,58.7191,58.6187,58.6369,93297.0
2016-01-12 15:40:00,64.21,64.48,64.21,64.43,130401.0,58.6369,58.8835,58.6369,58.8378,130401.0
2016-01-12 15:45:00,64.43,64.47,64.37,64.45,127456.0,58.8378,58.8744,58.7831,58.8561,127456.0
2016-01-12 15:50:00,64.44,64.5,64.26,64.32,188976.0,58.847,58.9018,58.6826,58.7374,188976.0
2016-01-12 15:55:00,64.33,64.36,64.29,64.31,217545.0,58.7465,58.7739,58.71,58.7283,217545.0
2016-01-13 09:30:00,63.82,63.83,62.88,63.7,126954.0,58.2808,58.2899,57.4224,58.1712,126954.0
2016-01-13 09:35:00,63.67,64.03,63.52,63.84,98550.0,58.1438,58.4726,58.0068,58.2991,98550.0
2016-01-13 09:40:00,63.8,63.85,63.61,63.83,79852.0,58.2625,58.3082,58.089,58.2899,79852.0
2016-01-13 09:45:00,63.81,63.87,63.67,63.8,55571.0,58.2717,58.3264,58.1438,58.2625,55571.0
2016-01-13 09:50:00,63.78,63.85,63.61,63.69,123032.0,58.2443,58.3082,58.089,58.1621,123032.0
2016-01-13 09:55:00,63.7,63.9,63.7,63.75,50927.0,58.1712,58.3538,58.1712,58.2169,50927.0
2016-01-13 10:00:00,63.75,63.84,63.71,63.76,71869.0,58.2169,58.2991,58.1803,58.226,71869.0
2016-01-13 10:05:00,63.76,63.77,63.68,63.77,30907.0,58.226,58.2351,58.1529,58.2351,30907.0
2016-01-13 10:10:00,63.77,63.77,63.63,63.68,68051.0,58.2351,58.2351,58.1073,58.1529,68051.0
2016-01-13 10:15:00,63.67,63.72,63.63,63.69,32137.0,58.1438,58.1895,58.1073,58.1621,32137.0
2016-01-13 10:20:00,63.72,63.92,63.7,63.89,34475.0,58.1895,58.3721,58.1712,58.3447,34475.0
2016-01-13 10:25:00,63.86,63.86,63.69,63.79,20664.0,58.3173,58.3173,58.1621,58.2534,20664.0
2016-01-13 10:30:00,63.79,63.79,63.46,63.51,76025.0,58.2534,58.2534,57.952,57.9977,76025.0
2016-01-13 10:35:00,63.5,63.56,63.45,63.46,57669.0,57.9886,58.0434,57.9429,57.952,57669.0
2016-01-13 10:40:00,63.47,63.56,63.38,63.5,52762.0,57.9612,58.0434,57.879,57.9886,52762.0
2016-01-13 10:45:00,63.51,63.66,63.44,63.65,30068.0,57.9977,58.1347,57.9338,58.1255,30068.0
2016-01-13 10:50:00,63.67,63.76,63.55,63.61,24119.0,58.1438,58.226,58.0342,58.089,24119.0
2016-01-13 10:55:00,63.58,63.62,63.5,63.59,19244.0,58.0616,58.0981,57.9886,58.0708,19244.0
2016-01-13 11:00:00,63.57,63.58,63.48,63.5,27619.0,58.0525,58.0616,57.9703,57.9886,27619.0
2016-01-13 11:05:00,63.51,63.53,63.44,63.5,35831.0,57.9977,58.016,57.9338,57.9886,35831.0
2016-01-13 11:10:00,63.51,63.63,63.5,63.58,18814.0,57.9977,58.1073,57.9886,58.0616,18814.0
2016-01-13 11:15:00,63.59,63.73,63.59,63.72,15650.0,58.0708,58.1986,58.0708,58.1895,15650.0
2016-01-13 11:20:00,63.71,63.75,63.48,63.53,14626.0,58.1803,58.2169,57.9703,58.016,14626.0
2016-01-13 11:25:00,63.56,63.56,63.49,63.55,7996.0,58.0434,58.0434,57.9794,58.0342,7996.0
2016-01-13 11:30:00,63.54,63.64,63.5,63.54,19681.0,58.0251,58.1164,57.9886,58.0251,19681.0
2016-01-13 11:35:00,63.52,63.61,63.5,63.52,8985.0,58.0068,58.089,57.9886,58.0068,8985.0
2016-01-13 11:40:00,63.52,63.56,63.49,63.5,11700.0,58.0068,58.0434,57.9794,57.9886,11700.0
2016-01-13 11:45:00,63.5,63.51,63.42,63.45,28215.0,57.9886,57.9977,57.9155,57.9429,28215.0
2016-01-13 11:50:00,63.43,63.47,63.27,63.29,52171.0,57.9246,57.9612,57.7785,57.7968,52171.0
2016-01-13 11:55:00,63.29,63.3,62.9,62.97,23075.0,57.7968,57.8059,57.4406,57.5046,23075.0
2016-01-13 12:00:00,62.95,62.99,62.8,62.83,33195.0,57.4863,57.5228,57.3493,57.3767,33195.0
2016-01-13 12:05:00,62.82,62.83,62.66,62.77,38222.0,57.3676,57.3767,57.2215,57.3219,38222.0
2016-01-13 12:10:00,62.79,62.79,62.67,62.72,34614.0,57.3402,57.3402,57.2306,57.2763,34614.0
2016-01-13 12:15:00,62.74,62.89,62.69,62.73,53346.0,57.2945,57.4315,57.2489,57.2854,53346.0
2016-01-13 12:20:00,62.73,62.78,62.68,62.72,29855.0,57.2854,57.3311,57.2397,57.2763,29855.0
2016-01-13 12:25:00,62.71,62.74,62.6,62.65,14039.0,57.2671,57.2945,57.1667,57.2123,14039.0
2016-01-13 12:30:00,62.65,62.66,62.44,62.47,14347.0,57.2123,57.2215,57.0206,57.048,14347.0
2016-01-13 12:35:00,62.46,62.5,62.37,62.37,13168.0,57.0388,57.0754,56.9566,56.9566,13168.0
2016-01-13 12:40:00,62.36,62.37,62.24,62.3,14816.0,56.9475,56.9566,56.8379,56.8927,14816.0
2016-01-13 12:45:00,62.3,62.36,62.19,62.2,16957.0,56.8927,56.9475,56.7923,56.8014,16957.0
2016-01-13 12:50:00,62.2,62.21,62.02,62.08,64841.0,56.8014,56.8105,56.637,56.6918,64841.0
2016-01-13 12:55:00,62.08,62.1,62.01,62.04,24488.0,56.6918,56.7101,56.6279,56.6553,24488.0
2016-01-13 13:00:00,62.04,62.1,61.96,62.1,30447.0,56.6553,56.7101,56.5822,56.7101,30447.0
2016-01-13 13:05:00,62.1,62.13,62.0,62.07,19600.0,56.7101,56.7375,56.6188,56.6827,19600.0
2016-01-13 13:10:00,62.04,62.06,61.92,61.93,30778.0,56.6553,56.6735,56.5457,56.5548,30778.0
2016-01-13 13:15:00,61.94,61.99,61.83,61.94,78948.0,56.564,56.6096,56.4635,56.564,78948.0
2016-01-13 13:20:00,61.94,61.94,61.75,61.79,26048.0,56.564,56.564,56.3905,56.427,26048.0
2016-01-13 13:25:00,61.77,61.84,61.72,61.78,42621.0,56.4087,56.4726,56.3631,56.4178,42621.0
2016-01-13 13:30:00,61.77,61.86,61.73,61.75,48877.0,56.4087,56.4909,56.3722,56.3905,48877.0
2016-01-13 13:35:00,61.74,61.77,61.57,61.6,47009.0,56.3813,56.4087,56.2261,56.2535,47009.0
2016-01-13 13:40:00,61.6,61.6,61.29,61.36,59468.0,56.2535,56.2535,55.9704,56.0343,59468.0
2016-01-13 13:45:00,61.35,61.38,61.13,61.18,50965.0,56.0252,56.0526,55.8243,55.8699,50965.0
2016-01-13 13:50:00,61.19,61.38,61.15,61.2,40295.0,55.8791,56.0526,55.8425,55.8882,40295.0
2016-01-13 13:55:00,61.21,61.26,61.08,61.09,76988.0,55.8973,55.943,55.7786,55.7877,76988.0
2016-01-13 14:00:00,61.07,61.07,60.8,60.8,61266.0,55.7695,55.7695,55.5229,55.5229,61266.0
2016-01-13 14:05:00,60.79,60.86,60.71,60.86,46863.0,55.5138,55.5777,55.4407,55.5777,46863.0
2016-01-13 14:10:00,60.84,61.08,60.77,61.01,64895.0,55.5594,55.7786,55.4955,55.7147,64895.0
2016-01-13 14:15:00,61.01,61.02,60.73,60.83,40733.0,55.7147,55.7238,55.459,55.5503,40733.0
2016-01-13 14:20:00,60.83,61.0,60.76,60.9,79875.0,55.5503,55.7055,55.4864,55.6142,79875.0
2016-01-13 14:25:00,60.9,60.9,60.65,60.83,74274.0,55.6142,55.6142,55.3859,55.5503,74274.0
2016-01-13 14:30:00,60.82,60.82,60.3,60.35,89491.0,55.5412,55.5412,55.0663,55.112,89491.0
2016-01-13 14:35:00,60.34,60.51,60.25,60.43,45261.0,55.1028,55.2581,55.0206,55.185,45261.0
2016-01-13 14:40:00,60.42,60.42,60.13,60.18,52515.0,55.1759,55.1759,54.9111,54.9567,52515.0
2016-01-13 14:45:00,60.19,60.34,60.18,60.24,65169.0,54.9659,55.1028,54.9567,55.0115,65169.0
2016-01-13 14:50:00,60.25,60.58,60.24,60.56,98536.0,55.0206,55.322,55.0115,55.3037,98536.0
2016-01-13 14:55:00,60.56,60.69,60.54,60.59,95828.0,55.3037,55.4225,55.2855,55.3311,95828.0
2016-01-13 15:00:00,60.6,60.67,60.51,60.55,90123.0,55.3403,55.4042,55.2581,55.2946,90123.0
2016-01-13 15:05:00,60.56,60.57,60.38,60.38,58715.0,55.3037,55.3129,55.1394,55.1394,58715.0
2016-01-13 15:10:00,60.39,60.39,60.19,60.19,76613.0,55.1485,55.1485,54.9659,54.9659,76613.0
2016-01-13 15:15:00,60.19,60.5,60.18,60.46,114535.0,54.9659,55.2489,54.9567,55.2124,114535.0
2016-01-13 15:20:00,60.46,60.52,60.34,60.5,127049.0,55.2124,55.2672,55.1028,55.2489,127049.0
2016-01-13 15:25:00,60.51,60.68,60.5,60.53,100580.0,55.2581,55.4133,55.2489,55.2763,100580.0
2016-01-13 15:30:00,60.52,60.61,60.46,60.54,128226.0,55.2672,55.3494,55.2124,55.2855,128226.0
2016-01-13 15:35:00,60.53,60.54,60.35,60.47,151767.0,55.2763,55.2855,55.112,55.2216,151767.0
2016-01-13 15:40:00,60.47,60.61,60.33,60.33,146882.0,55.2216,55.3494,55.0937,55.0937,146882.0
2016-01-13 15:45:00,60.32,60.37,60.24,60.25,166960.0,55.0846,55.1302,55.0115,55.0206,166960.0
2016-01-13 15:50:00,60.24,60.27,60.16,60.26,224517.0,55.0115,55.0389,54.9385,55.0298,224517.0
2016-01-13 15:55:00,60.26,60.35,60.17,60.27,245003.0,55.0298,55.112,54.9476,55.0389,245003.0
2016-01-14 09:30:00,60.21,60.26,59.54,59.93,211087.0,54.9841,55.0298,54.3723,54.7284,211087.0
2016-01-14 09:35:00,59.89,59.96,59.68,59.84,103419.0,54.6919,54.7558,54.5001,54.6462,103419.0
2016-01-14 09:40:00,59.87,60.1,59.79,60.03,81971.0,54.6736,54.8837,54.6006,54.8197,81971.0
2016-01-14 09:45:00,60.09,60.13,59.8,59.83,88365.0,54.8745,54.9111,54.6097,54.6371,88365.0
2016-01-14 09:50:00,59.86,59.86,59.6,59.83,185557.0,54.6645,54.6645,54.4271,54.6371,185557.0
2016-01-14 09:55:00,59.83,59.83,59.32,59.41,128421.0,54.6371,54.6371,54.1714,54.2536,128421.0
2016-01-14 10:00:00,59.36,59.46,58.92,59.15,101644.0,54.2079,54.2992,53.8061,54.0161,101644.0
2016-01-14 10:05:00,59.17,59.32,59.12,59.18,205971.0,54.0344,54.1714,53.9887,54.0435,205971.0
2016-01-14 10:10:00,59.16,59.36,59.04,59.31,96387.0,54.0253,54.2079,53.9157,54.1622,96387.0
2016-01-14 10:15:00,59.34,59.76,59.3,59.76,106733.0,54.1896,54.5732,54.1531,54.5732,106733.0
2016-01-14 10:20:00,59.76,59.84,59.42,59.74,126732.0,54.5732,54.6462,54.2627,54.5549,126732.0
2016-01-14 10:25:00,59.73,60.21,59.67,60.19,137529.0,54.5458,54.9841,54.491,54.9659,137529.0
2016-01-14 10:30:00,60.18,60.4,60.01,60.3,64866.0,54.9567,55.1576,54.8015,55.0663,64866.0
2016-01-14 10:35:00,60.3,60.48,60.02,60.05,67032.0,55.0663,55.2307,54.8106,54.838,67032.0
2016-01-14 10:40:00,60.04,60.07,59.78,60.02,54669.0,54.8289,54.8563,54.5914,54.8106,54669.0
2016-01-14 10:45:00,60.01,60.22,60.0,60.19,42931.0,54.8015,54.9932,54.7923,54.9659,42931.0
2016-01-14 10:50:00,60.21,60.23,59.97,60.01,53808.0,54.9841,55.0024,54.7649,54.8015,53808.0
2016-01-14 10:55:00,60.01,60.1,59.87,59.87,138269.0,54.8015,54.8837,54.6736,54.6736,138269.0
2016-01-14 11:00:00,59.88,60.0,59.67,59.67,94235.0,54.6828,54.7923,54.491,54.491,94235.0
2016-01-14 11:05:00,59.7,59.81,59.66,59.76,120757.0,54.5184,54.6188,54.4819,54.5732,120757.0
2016-01-14 11:10:00,59.76,60.02,59.73,60.02,69614.0,54.5732,54.8106,54.5458,54.8106,69614.0
2016-01-14 11:15:00,60.01,60.08,59.79,59.83,137471.0,54.8015,54.8654,54.6006,54.6371,137471.0
2016-01-14 11:20:00,59.83,59.91,59.66,59.66,95352.0,54.6371,54.7102,54.4819,54.4819,95352.0
2016-01-14 11:25:00,59.67,59.77,59.57,59.72,111860.0,54.491,54.5823,54.3997,54.5366,111860.0
2016-01-14 11:30:00,59.72,59.76,59.54,59.66,164744.0,54.5366,54.5732,54.3723,54.4819,164744.0
2016-01-14 11:35:00,59.65,59.71,59.61,59.68,63372.0,54.4727,54.5275,54.4362,54.5001,63372.0
2016-01-14 11:40:00,59.67,59.71,59.59,59.68,41802.0,54.491,54.5275,54.4179,54.5001,41802.0
2016-01-14 11:45:00,59.7,59.8,59.68,59.71,27095.0,54.5184,54.6097,54.5001,54.5275,27095.0
2016-01-14 11:50:00,59.73,59.79,59.59,59.63,26496.0,54.5458,54.6006,54.4179,54.4545,26496.0
2016-01-14 11:55:00,59.62,59.7,59.59,59.63,23060.0,54.4453,54.5184,54.4179,54.4545,23060.0
2016-01-14 12:00:00,59.65,59.88,59.63,59.72,42078.0,54.4727,54.6828,54.4545,54.5366,42078.0
2016-01-14 12:05:00,59.73,59.83,59.57,59.58,23762.0,54.5458,54.6371,54.3997,54.4088,23762.0
2016-01-14 12:10:00,59.59,59.62,59.44,59.53,52859.0,54.4179,54.4453,54.2809,54.3631,52859.0
2016-01-14 12:15:00,59.52,59.79,59.52,59.79,69834.0,54.354,54.6006,54.354,54.6006,69834.0
2016-01-14 12:20:00,59.8,59.99,59.7,59.96,45645.0,54.6097,54.7832,54.5184,54.7558,45645.0
2016-01-14 12:25:00,59.95,59.98,59.84,59.88,15645.0,54.7467,54.7741,54.6462,54.6828,15645.0
2016-01-14 12:30:00,59.9,59.93,59.8,59.87,38909.0,54.701,54.7284,54.6097,54.6736,38909.0
2016-01-14 12:35:00,59.84,60.01,59.84,59.94,36425.0,54.6462,54.8015,54.6462,54.7376,36425.0
2016-01-14 12:40:00,59.97,60.1,59.94,60.04,55036.0,54.7649,54.8837,54.7376,54.8289,55036.0
2016-01-14 12:45:00,60.04,60.23,59.96,60.2,67524.0,54.8289,55.0024,54.7558,54.975,67524.0
2016-01-14 12:50:00,60.2,60.31,60.13,60.28,72554.0,54.975,55.0754,54.9111,55.048,72554.0
2016-01-14 12:55:00,60.28,60.28,60.02,60.04,39912.0,55.048,55.048,54.8106,54.8289,39912.0
2016-01-14 13:00:00,60.05,60.35,60.01,60.33,25555.0,54.838,55.112,54.8015,55.0937,25555.0
2016-01-14 13:05:00,60.36,60.53,60.32,60.51,64156.0,55.1211,55.2763,55.0846,55.2581,64156.0
2016-01-14 13:10:00,60.52,60.55,60.33,60.42,35983.0,55.2672,55.2946,55.0937,55.1759,35983.0
2016-01-14 13:15:00,60.42,60.45,60.38,60.45,54893.0,55.1759,55.2033,55.1394,55.2033,54893.0
2016-01-14 13:20:00,60.46,60.7,60.46,60.69,78600.0,55.2124,55.4316,55.2124,55.4225,78600.0
2016-01-14 13:25:00,60.69,60.84,60.67,60.83,56999.0,55.4225,55.5594,55.4042,55.5503,56999.0
2016-01-14 13:30:00,60.83,62.12,60.82,61.17,156168.0,55.5503,56.7283,55.5412,55.8608,156168.0
2016-01-14 13:35:00,61.18,61.33,60.87,60.91,51074.0,55.8699,56.0069,55.5868,55.6234,51074.0
2016-01-14 13:40:00,60.91,60.91,60.79,60.83,31528.0,55.6234,55.6234,55.5138,55.5503,31528.0
2016-01-14 13:45:00,60.87,60.9,60.77,60.78,33785.0,55.5868,55.6142,55.4955,55.5046,33785.0
2016-01-14 13:50:00,60.79,60.94,60.76,60.81,54138.0,55.5138,55.6508,55.4864,55.532,54138.0
2016-01-14 13:55:00,60.8,60.89,60.8,60.84,34100.0,55.5229,55.6051,55.5229,55.5594,34100.0
2016-01-14 14:00:00,60.85,60.89,60.58,60.65,63926.0,55.5686,55.6051,55.322,55.3859,63926.0
2016-01-14 14:05:00,60.65,60.72,60.53,60.58,64273.0,55.3859,55.4499,55.2763,55.322,64273.0
2016-01-14 14:10:00,60.57,60.64,60.41,60.62,57148.0,55.3129,55.3768,55.1668,55.3585,57148.0
2016-01-14 14:15:00,60.6,60.78,60.47,60.48,56854.0,55.3403,55.5046,55.2216,55.2307,56854.0
2016-01-14 14:20:00,60.48,60.7,60.47,60.63,35618.0,55.2307,55.4316,55.2216,55.3677,35618.0
2016-01-14 14:25:00,60.63,60.75,60.62,60.74,67911.0,55.3677,55.4772,55.3585,55.4681,67911.0
2016-01-14 14:30:00,60.74,60.87,60.72,60.81,67322.0,55.4681,55.5868,55.4499,55.532,67322.0
2016-01-14 14:35:00,60.8,60.9,60.68,60.86,81986.0,55.5229,55.6142,55.4133,55.5777,81986.0
2016-01-14 14:40:00,60.87,60.91,60.71,60.75,34249.0,55.5868,55.6234,55.4407,55.4772,34249.0
2016-01-14 14:45:00,60.74,60.87,60.74,60.83,62986.0,55.4681,55.5868,55.4681,55.5503,62986.0
2016-01-14 14:50:00,60.83,61.03,60.83,61.02,41843.0,55.5503,55.7329,55.5503,55.7238,41843.0
2016-01-14 14:55:00,61.02,61.13,60.96,61.09,45588.0,55.7238,55.8243,55.669,55.7877,45588.0
2016-01-14 15:00:00,61.09,61.12,60.97,61.11,50620.0,55.7877,55.8151,55.6782,55.806,50620.0
2016-01-14 15:05:00,61.08,61.33,61.06,61.3,59200.0,55.7786,56.0069,55.7603,55.9795,59200.0
2016-01-14 15:10:00,61.3,61.4,61.28,61.34,62308.0,55.9795,56.0708,55.9612,56.016,62308.0
2016-01-14 15:15:00,61.34,61.44,61.32,61.39,60662.0,56.016,56.1074,55.9978,56.0617,60662.0
2016-01-14 15:20:00,61.38,61.47,61.36,61.42,84021.0,56.0526,56.1348,56.0343,56.0891,84021.0
2016-01-14 15:25:00,61.42,61.44,61.31,61.37,68128.0,56.0891,56.1074,55.9886,56.0434,68128.0
2016-01-14 15:30:00,61.37,61.38,60.96,60.98,84598.0,56.0434,56.0526,55.669,55.6873,84598.0
2016-01-14 15:35:00,60.98,61.06,60.84,60.9,96660.0,55.6873,55.7603,55.5594,55.6142,96660.0
2016-01-14 15:40:00,60.9,60.98,60.76,60.84,109466.0,55.6142,55.6873,55.4864,55.5594,109466.0
2016-01-14 15:45:00,60.82,60.88,60.71,60.71,98317.0,55.5412,55.596,55.4407,55.4407,98317.0
2016-01-14 15:50:00,60.71,60.82,60.63,60.72,169084.0,55.4407,55.5412,55.3677,55.4499,169084.0
2016-01-14 15:55:00,60.73,60.76,60.67,60.73,261493.0,55.459,55.4864,55.4042,55.459,261493.0
2016-01-15 09:30:00,59.02,59.31,58.85,59.02,220400.0,53.8974,54.1622,53.7422,53.8974,220400.0
2016-01-15 09:35:00,59.05,59.66,59.01,59.48,145518.0,53.9248,54.4819,53.8883,54.3175,145518.0
2016-01-15 09:40:00,59.47,59.73,59.37,59.66,105079.0,54.3083,54.5458,54.217,54.4819,105079.0
2016-01-15 09:45:00,59.64,60.15,59.61,59.99,215668.0,54.4636,54.9293,54.4362,54.7832,215668.0
2016-01-15 09:50:00,59.99,60.0,59.75,59.91,104846.0,54.7832,54.7923,54.564,54.7102,104846.0
2016-01-15 09:55:00,59.89,59.89,59.56,59.62,93263.0,54.6919,54.6919,54.3905,54.4453,93263.0
2016-01-15 10:00:00,59.62,59.62,59.08,59.27,80177.0,54.4453,54.4453,53.9522,54.1257,80177.0
2016-01-15 10:05:00,59.27,59.68,59.18,59.53,89957.0,54.1257,54.5001,54.0435,54.3631,89957.0
2016-01-15 10:10:00,59.51,59.51,59.03,59.12,107870.0,54.3449,54.3449,53.9065,53.9887,107870.0
2016-01-15 10:15:00,59.11,59.24,59.07,59.24,101810.0,53.9796,54.0983,53.9431,54.0983,101810.0
2016-01-15 10:20:00,59.22,59.51,59.08,59.34,56954.0,54.08,54.3449,53.9522,54.1896,56954.0
2016-01-15 10:25:00,59.37,59.46,59.17,59.29,52248.0,54.217,54.2992,54.0344,54.144,52248.0
2016-01-15 10:30:00,59.26,59.56,59.22,59.49,67861.0,54.1166,54.3905,54.08,54.3266,67861.0
2016-01-15 10:35:00,59.48,59.96,59.48,59.91,55390.0,54.3175,54.7558,54.3175,54.7102,55390.0
2016-01-15 10:40:00,59.91,59.97,59.79,59.82,43843.0,54.7102,54.7649,54.6006,54.628,43843.0
2016-01-15 10:45:00,59.76,59.91,59.7,59.86,32627.0,54.5732,54.7102,54.5184,54.6645,32627.0
2016-01-15 10:50:00,59.85,59.88,59.47,59.5,37865.0,54.6554,54.6828,54.3083,54.3357,37865.0
2016-01-15 10:55:00,59.5,59.63,59.44,59.49,68330.0,54.3357,54.4545,54.2809,54.3266,68330.0
2016-01-15 11:00:00,59.5,59.63,59.35,59.49,109929.0,54.3357,54.4545,54.1988,54.3266,109929.0
2016-01-15 11:05:00,59.47,59.61,59.42,59.45,60851.0,54.3083,54.4362,54.2627,54.2901,60851.0
2016-01-15 11:10:00,59.48,59.58,59.34,59.56,71288.0,54.3175,54.4088,54.1896,54.3905,71288.0
2016-01-15 11:15:00,59.55,59.67,59.27,59.27,41240.0,54.3814,54.491,54.1257,54.1257,41240.0
2016-01-15 11:20:00,59.27,59.32,59.11,59.24,71682.0,54.1257,54.1714,53.9796,54.0983,71682.0
2016-01-15 11:25:00,59.25,59.44,59.07,59.15,33918.0,54.1074,54.2809,53.9431,54.0161,33918.0
2016-01-15 11:30:00,59.15,59.26,59.07,59.19,62858.0,54.0161,54.1166,53.9431,54.0526,62858.0
2016-01-15 11:35:00,59.17,59.17,59.05,59.1,53139.0,54.0344,54.0344,53.9248,53.9705,53139.0
2016-01-15 11:40:00,59.09,59.13,58.98,59.08,50932.0,53.9613,53.9979,53.8609,53.9522,50932.0
2016-01-15 11:45:00,59.08,59.12,58.94,58.96,55865.0,53.9522,53.9887,53.8243,53.8426,55865.0
2016-01-15 11:50:00,58.96,59.02,58.92,58.92,62543.0,53.8426,53.8974,53.8061,53.8061,62543.0
2016-01-15 11:55:00,58.92,58.97,58.83,58.95,54285.0,53.8061,53.8517,53.7239,53.8335,54285.0
2016-01-15 12:00:00,58.93,58.95,58.75,58.8,30428.0,53.8152,53.8335,53.6508,53.6965,30428.0
2016-01-15 12:05:00,58.8,58.94,58.71,58.94,30117.0,53.6965,53.8243,53.6143,53.8243,30117.0
2016-01-15 12:10:00,58.94,59.0,58.8,58.8,25763.0,53.8243,53.8791,53.6965,53.6965,25763.0
2016-01-15 12:15:00,58.79,58.79,58.63,58.64,24731.0,53.6874,53.6874,53.5413,53.5504,24731.0
2016-01-15 12:20:00,58.64,58.67,58.5,58.6,58394.0,53.5504,53.5778,53.4225,53.5139,58394.0
2016-01-15 12:25:00,58.58,58.67,58.51,58.6,38194.0,53.4956,53.5778,53.4317,53.5139,38194.0
2016-01-15 12:30:00,58.56,58.56,58.33,58.43,37124.0,53.4773,53.4773,53.2673,53.3586,37124.0
2016-01-15 12:35:00,58.43,58.55,58.37,58.42,41460.0,53.3586,53.4682,53.3038,53.3495,41460.0
2016-01-15 12:40:00,58.39,58.59,58.34,58.57,34494.0,53.3221,53.5047,53.2764,53.4865,34494.0
2016-01-15 12:45:00,58.58,58.8,58.58,58.68,29419.0,53.4956,53.6965,53.4956,53.5869,29419.0
2016-01-15 12:50:00,58.7,58.72,58.61,58.68,26250.0,53.6052,53.6234,53.523,53.5869,26250.0
2016-01-15 12:55:00,58.69,58.74,58.65,58.67,33838.0,53.596,53.6417,53.5595,53.5778,33838.0
2016-01-15 13:00:00,58.67,58.75,58.6,58.66,94143.0,53.5778,53.6508,53.5139,53.5686,94143.0
2016-01-15 13:05:00,58.67,58.67,58.45,58.5,86261.0,53.5778,53.5778,53.3769,53.4225,86261.0
2016-01-15 13:10:00,58.51,58.88,58.51,58.84,34118.0,53.4317,53.7696,53.4317,53.733,34118.0
2016-01-15 13:15:00,58.84,58.88,58.74,58.87,30035.0,53.733,53.7696,53.6417,53.7604,30035.0
2016-01-15 13:20:00,58.87,58.92,58.75,58.83,32129.0,53.7604,53.8061,53.6508,53.7239,32129.0
2016-01-15 13:25:00,58.83,58.84,58.53,58.63,64056.0,53.7239,53.733,53.4499,53.5413,64056.0
2016-01-15 13:30:00,58.63,58.79,58.62,58.78,24161.0,53.5413,53.6874,53.5321,53.6782,24161.0
2016-01-15 13:35:00,58.79,58.97,58.7,58.72,80544.0,53.6874,53.8517,53.6052,53.6234,80544.0
2016-01-15 13:40:00,58.72,59.03,58.7,58.99,32149.0,53.6234,53.9065,53.6052,53.87,32149.0
2016-01-15 13:45:00,58.98,59.17,58.94,59.04,60557.0,53.8609,54.0344,53.8243,53.9157,60557.0
2016-01-15 13:50:00,59.04,59.41,58.98,59.4,99572.0,53.9157,54.2536,53.8609,54.2444,99572.0
2016-01-15 13:55:00,59.43,59.55,59.3,59.5,109516.0,54.2718,54.3814,54.1531,54.3357,109516.0
2016-01-15 14:00:00,59.53,59.62,59.39,59.45,142688.0,54.3631,54.4453,54.2353,54.2901,142688.0
2016-01-15 14:05:00,59.46,59.48,59.26,59.35,100257.0,54.2992,54.3175,54.1166,54.1988,100257.0
2016-01-15 14:10:00,59.37,59.5,59.19,59.23,49723.0,54.217,54.3357,54.0526,54.0892,49723.0
2016-01-15 14:15:00,59.23,59.24,59.07,59.16,58144.0,54.0892,54.0983,53.9431,54.0253,58144.0
2016-01-15 14:20:00,59.16,59.22,59.0,59.01,134131.0,54.0253,54.08,53.8791,53.8883,134131.0
2016-01-15 14:25:00,59.02,59.06,58.83,58.86,113507.0,53.8974,53.9339,53.7239,53.7513,113507.0
2016-01-15 14:30:00,58.86,59.04,58.83,58.93,72639.0,53.7513,53.9157,53.7239,53.8152,72639.0
2016-01-15 14:35:00,58.94,59.12,58.87,59.05,64935.0,53.8243,53.9887,53.7604,53.9248,64935.0
2016-01-15 14:40:00,59.06,59.3,59.05,59.25,133950.0,53.9339,54.1531,53.9248,54.1074,133950.0
2016-01-15 14:45:00,59.25,59.36,59.21,59.34,142689.0,54.1074,54.2079,54.0709,54.1896,142689.0
2016-01-15 14:50:00,59.33,59.44,59.25,59.4,92144.0,54.1805,54.2809,54.1074,54.2444,92144.0
2016-01-15 14:55:00,59.41,59.62,59.4,59.59,95867.0,54.2536,54.4453,54.2444,54.4179,95867.0
2016-01-15 15:00:00,59.59,59.68,59.59,59.67,161695.0,54.4179,54.5001,54.4179,54.491,161695.0
2016-01-15 15:05:00,59.68,59.74,59.64,59.71,157088.0,54.5001,54.5549,54.4636,54.5275,157088.0
2016-01-15 15:10:00,59.7,59.74,59.45,59.46,208792.0,54.5184,54.5549,54.2901,54.2992,208792.0
2016-01-15 15:15:00,59.48,59.5,59.25,59.3,127312.0,54.3175,54.3357,54.1074,54.1531,127312.0
2016-01-15 15:20:00,59.3,59.6,59.26,59.6,88481.0,54.1531,54.4271,54.1166,54.4271,88481.0
2016-01-15 15:25:00,59.6,59.78,59.57,59.66,127138.0,54.4271,54.5914,54.3997,54.4819,127138.0
2016-01-15 15:30:00,59.66,59.67,59.46,59.6,135157.0,54.4819,54.491,54.2992,54.4271,135157.0
2016-01-15 15:35:00,59.59,59.62,59.39,59.4,115581.0,54.4179,54.4453,54.2353,54.2444,115581.0
2016-01-15 15:40:00,59.38,59.42,59.25,59.29,140637.0,54.2262,54.2627,54.1074,54.144,140637.0
2016-01-15 15:45:00,59.29,59.44,59.28,59.43,152071.0,54.144,54.2809,54.1348,54.2718,152071.0
2016-01-15 15:50:00,59.42,59.5,59.41,59.48,274391.0,54.2627,54.3357,54.2536,54.3175,274391.0
2016-01-15 15:55:00,59.48,59.61,59.48,59.55,435795.0,54.3175,54.4362,54.3175,54.3814,435795.0
2016-01-19 09:30:00,60.44,60.5,60.02,60.36,39845.0,55.1942,55.2489,54.8106,55.1211,39845.0
2016-01-19 09:35:00,60.28,60.34,59.97,60.12,43001.0,55.048,55.1028,54.7649,54.9019,43001.0
2016-01-19 09:40:00,60.13,60.19,59.87,59.96,38045.0,54.9111,54.9659,54.6736,54.7558,38045.0
2016-01-19 09:45:00,59.9,59.99,59.35,59.45,115037.0,54.701,54.7832,54.1988,54.2901,115037.0
2016-01-19 09:50:00,59.43,59.57,59.29,59.52,67793.0,54.2718,54.3997,54.144,54.354,67793.0
2016-01-19 09:55:00,59.54,59.65,59.39,59.62,51221.0,54.3723,54.4727,54.2353,54.4453,51221.0
2016-01-19 10:00:00,59.63,59.83,59.57,59.63,56670.0,54.4545,54.6371,54.3997,54.4545,56670.0
2016-01-19 10:05:00,59.64,59.82,59.54,59.58,51613.0,54.4636,54.628,54.3723,54.4088,51613.0
2016-01-19 10:10:00,59.56,59.81,59.5,59.77,35236.0,54.3905,54.6188,54.3357,54.5823,35236.0
2016-01-19 10:15:00,59.78,60.0,59.75,59.75,25723.0,54.5914,54.7923,54.564,54.564,25723.0
2016-01-19 10:20:00,59.76,59.92,59.72,59.89,37296.0,54.5732,54.7193,54.5366,54.6919,37296.0
2016-01-19 10:25:00,59.98,60.2,59.94,60.1,30050.0,54.7741,54.975,54.7376,54.8837,30050.0
2016-01-19 10:30:00,60.12,60.12,59.71,59.71,53418.0,54.9019,54.9019,54.5275,54.5275,53418.0
2016-01-19 10:35:00,59.74,59.75,59.39,59.39,100523.0,54.5549,54.564,54.2353,54.2353,100523.0
2016-01-19 10:40:00,59.39,59.58,59.39,59.45,70640.0,54.2353,54.4088,54.2353,54.2901,70640.0
2016-01-19 10:45:00,59.43,59.76,59.42,59.73,54085.0,54.2718,54.5732,54.2627,54.5458,54085.0
2016-01-19 10:50:00,59.72,59.77,59.31,59.31,55943.0,54.5366,54.5823,54.1622,54.1622,55943.0
2016-01-19 10:55:00,59.32,59.41,59.25,59.27,70569.0,54.1714,54.2536,54.1074,54.1257,70569.0
2016-01-19 11:00:00,59.25,59.39,59.2,59.22,71122.0,54.1074,54.2353,54.0618,54.08,71122.0
2016-01-19 11:05:00,59.2,59.31,59.19,59.27,75247.0,54.0618,54.1622,54.0526,54.1257,75247.0
2016-01-19 11:10:00,59.25,59.26,59.1,59.14,285043.0,54.1074,54.1166,53.9705,54.007,285043.0
2016-01-19 11:15:00,59.14,59.32,59.14,59.19,137488.0,54.007,54.1714,54.007,54.0526,137488.0
2016-01-19 11:20:00,59.2,59.32,59.19,59.23,75541.0,54.0618,54.1714,54.0526,54.0892,75541.0
2016-01-19 11:25:00,59.24,59.51,59.23,59.51,46876.0,54.0983,54.3449,54.0892,54.3449,46876.0
2016-01-19 11:30:00,59.53,59.58,59.39,59.42,20850.0,54.3631,54.4088,54.2353,54.2627,20850.0
2016-01-19 11:35:00,59.41,59.47,59.27,59.43,43407.0,54.2536,54.3083,54.1257,54.2718,43407.0
2016-01-19 11:40:00,59.45,59.45,59.22,59.25,32276.0,54.2901,54.2901,54.08,54.1074,32276.0
2016-01-19 11:45:00,59.25,59.34,59.16,59.17,46404.0,54.1074,54.1896,54.0253,54.0344,46404.0
2016-01-19 11:50:00,59.18,59.24,59.09,59.12,48097.0,54.0435,54.0983,53.9613,53.9887,48097.0
2016-01-19 11:55:00,59.12,59.32,59.12,59.13,38423.0,53.9887,54.1714,53.9887,53.9979,38423.0
2016-01-19 12:00:00,59.12,59.16,59.04,59.13,69571.0,53.9887,54.0253,53.9157,53.9979,69571.0
2016-01-19 12:05:00,59.14,59.2,58.96,58.98,59521.0,54.007,54.0618,53.8426,53.8609,59521.0
2016-01-19 12:10:00,58.97,59.13,58.97,59.11,32807.0,53.8517,53.9979,53.8517,53.9796,32807.0
2016-01-19 12:15:00,59.11,59.11,58.83,58.86,64507.0,53.9796,53.9796,53.7239,53.7513,64507.0
2016-01-19 12:20:00,58.84,58.97,58.84,58.9,22568.0,53.733,53.8517,53.733,53.7878,22568.0
2016-01-19 12:25:00,58.91,59.15,58.83,59.12,32868.0,53.7969,54.0161,53.7239,53.9887,32868.0
2016-01-19 12:30:00,59.12,59.16,59.1,59.14,19392.0,53.9887,54.0253,53.9705,54.007,19392.0
2016-01-19 12:35:00,59.15,59.27,59.09,59.11,34164.0,54.0161,54.1257,53.9613,53.9796,34164.0
2016-01-19 12:40:00,59.12,59.22,59.01,59.04,46838.0,53.9887,54.08,53.8883,53.9157,46838.0
2016-01-19 12:45:00,59.03,59.09,58.86,58.91,41125.0,53.9065,53.9613,53.7513,53.7969,41125.0
2016-01-19 12:50:00,58.9,58.99,58.86,58.93,22297.0,53.7878,53.87,53.7513,53.8152,22297.0
2016-01-19 12:55:00,58.94,59.0,58.86,58.95,55695.0,53.8243,53.8791,53.7513,53.8335,55695.0
2016-01-19 13:00:00,58.95,59.0,58.91,58.93,32634.0,53.8335,53.8791,53.7969,53.8152,32634.0
2016-01-19 13:05:00,58.92,58.95,58.81,58.91,13405.0,53.8061,53.8335,53.7056,53.7969,13405.0
2016-01-19 13:10:00,58.91,58.92,58.67,58.69,31222.0,53.7969,53.8061,53.5778,53.596,31222.0
2016-01-19 13:15:00,58.73,58.82,58.64,58.79,32269.0,53.6326,53.7148,53.5504,53.6874,32269.0
2016-01-19 13:20:00,58.8,58.92,58.75,58.77,14028.0,53.6965,53.8061,53.6508,53.6691,14028.0
2016-01-19 13:25:00,58.77,58.77,58.57,58.59,16187.0,53.6691,53.6691,53.4865,53.5047,16187.0
2016-01-19 13:30:00,58.58,58.63,58.4,58.47,33176.0,53.4956,53.5413,53.3312,53.3951,33176.0
2016-01-19 13:35:00,58.46,58.59,58.4,58.59,31814.0,53.386,53.5047,53.3312,53.5047,31814.0
2016-01-19 13:40:00,58.59,58.65,58.42,58.43,32685.0,53.5047,53.5595,53.3495,53.3586,32685.0
2016-01-19 13:45:00,58.43,58.62,58.42,58.58,23110.0,53.3586,53.5321,53.3495,53.4956,23110.0
2016-01-19 13:50:00,58.55,58.55,58.37,58.4,16839.0,53.4682,53.4682,53.3038,53.3312,16839.0
2016-01-19 13:55:00,58.4,58.44,58.35,58.35,35281.0,53.3312,53.3677,53.2856,53.2856,35281.0
2016-01-19 14:00:00,58.34,58.35,58.21,58.26,34994.0,53.2764,53.2856,53.1577,53.2034,34994.0
2016-01-19 14:05:00,58.26,58.27,57.93,57.93,45241.0,53.2034,53.2125,52.902,52.902,45241.0
2016-01-19 14:10:00,57.94,58.02,57.92,57.92,21989.0,52.9111,52.9842,52.8929,52.8929,21989.0
2016-01-19 14:15:00,57.92,57.98,57.88,57.91,49589.0,52.8929,52.9477,52.8563,52.8837,49589.0
2016-01-19 14:20:00,57.9,57.95,57.78,57.94,51172.0,52.8746,52.9203,52.765,52.9111,51172.0
2016-01-19 14:25:00,57.93,58.05,57.89,58.03,37214.0,52.902,53.0116,52.8655,52.9933,37214.0
2016-01-19 14:30:00,58.06,58.06,57.95,58.01,39581.0,53.0207,53.0207,52.9203,52.9751,39581.0
2016-01-19 14:35:00,58.02,58.02,57.87,57.93,56537.0,52.9842,52.9842,52.8472,52.902,56537.0
2016-01-19 14:40:00,57.96,58.0,57.78,57.79,25813.0,52.9294,52.9659,52.765,52.7742,25813.0
2016-01-19 14:45:00,57.78,57.82,57.72,57.74,32527.0,52.765,52.8016,52.7102,52.7285,32527.0
2016-01-19 14:50:00,57.7,57.86,57.62,57.86,26143.0,52.692,52.8381,52.6189,52.8381,26143.0
2016-01-19 14:55:00,57.87,58.01,57.85,57.92,28847.0,52.8472,52.9751,52.829,52.8929,28847.0
2016-01-19 15:00:00,57.92,58.1,57.88,58.09,60400.0,52.8929,53.0573,52.8563,53.0481,60400.0
2016-01-19 15:05:00,58.09,58.16,58.06,58.11,40178.0,53.0481,53.112,53.0207,53.0664,40178.0
2016-01-19 15:10:00,58.12,58.17,58.05,58.08,29822.0,53.0755,53.1212,53.0116,53.039,29822.0
2016-01-19 15:15:00,58.09,58.16,57.96,58.06,51162.0,53.0481,53.112,52.9294,53.0207,51162.0
2016-01-19 15:20:00,58.05,58.25,57.99,58.15,28543.0,53.0116,53.1942,52.9568,53.1029,28543.0
2016-01-19 15:25:00,58.15,58.52,58.15,58.45,45004.0,53.1029,53.4408,53.1029,53.3769,45004.0
2016-01-19 15:30:00,58.45,58.57,58.39,58.5,133982.0,53.3769,53.4865,53.3221,53.4225,133982.0
2016-01-19 15:35:00,58.51,58.59,58.29,58.38,93517.0,53.4317,53.5047,53.2308,53.313,93517.0
2016-01-19 15:40:00,58.38,58.7,58.31,58.56,123113.0,53.313,53.6052,53.249,53.4773,123113.0
2016-01-19 15:45:00,58.55,58.65,58.44,58.63,97702.0,53.4682,53.5595,53.3677,53.5413,97702.0
2016-01-19 15:50:00,58.64,58.65,58.45,58.55,112628.0,53.5504,53.5595,53.3769,53.4682,112628.0
2016-01-19 15:55:00,58.55,58.56,58.36,58.36,183099.0,53.4682,53.4773,53.2947,53.2947,183099.0
2016-01-20 09:30:00,57.6,58.02,57.31,57.99,63082.0,52.6006,52.9842,52.3358,52.9568,63082.0
2016-01-20 09:35:00,57.97,58.3,57.84,58.0,122619.0,52.9385,53.2399,52.8198,52.9659,122619.0
2016-01-20 09:40:00,58.01,58.14,57.79,58.06,64892.0,52.9751,53.0938,52.7742,53.0207,64892.0
2016-01-20 09:45:00,58.08,58.32,57.88,57.9,59153.0,53.039,53.2582,52.8563,52.8746,59153.0
2016-01-20 09:50:00,57.92,57.95,57.8,57.9,143138.0,52.8929,52.9203,52.7833,52.8746,143138.0
2016-01-20 09:55:00,57.88,57.91,57.05,57.08,176386.0,52.8563,52.8837,52.0984,52.1258,176386.0
2016-01-20 10:00:00,57.11,57.18,56.96,57.01,77074.0,52.1532,52.2171,52.0162,52.0619,77074.0
2016-01-20 10:05:00,57.02,57.15,56.96,56.98,96604.0,52.071,52.1897,52.0162,52.0345,96604.0
2016-01-20 10:10:00,57.01,57.02,56.67,56.83,87799.0,52.0619,52.071,51.7514,51.8975,87799.0
2016-01-20 10:15:00,56.8,56.83,56.51,56.61,52978.0,51.8701,51.8975,51.6053,51.6966,52978.0
2016-01-20 10:20:00,56.6,56.66,56.47,56.57,75638.0,51.6874,51.7422,51.5687,51.66,75638.0
2016-01-20 10:25:00,56.57,56.74,56.47,56.53,101696.0,51.66,51.8153,51.5687,51.6235,101696.0
2016-01-20 10:30:00,56.55,56.71,56.43,56.57,92997.0,51.6418,51.7879,51.5322,51.66,92997.0
2016-01-20 10:35:00,56.57,56.68,56.5,56.66,75080.0,51.66,51.7605,51.5961,51.7422,75080.0
2016-01-20 10:40:00,56.65,57.0,56.55,56.93,47585.0,51.7331,52.0527,51.6418,51.9888,47585.0
2016-01-20 10:45:00,56.91,56.93,56.6,56.81,41044.0,51.9705,51.9888,51.6874,51.8792,41044.0
2016-01-20 10:50:00,56.8,56.84,56.49,56.5,26232.0,51.8701,51.9066,51.587,51.5961,26232.0
2016-01-20 10:55:00,56.51,56.73,56.44,56.45,97650.0,51.6053,51.8062,51.5413,51.5505,97650.0
2016-01-20 11:00:00,56.47,56.57,56.44,56.51,71399.0,51.5687,51.66,51.5413,51.6053,71399.0
2016-01-20 11:05:00,56.5,56.74,56.47,56.64,59006.0,51.5961,51.8153,51.5687,51.724,59006.0
2016-01-20 11:10:00,56.65,57.02,56.58,56.91,38182.0,51.7331,52.071,51.6692,51.9705,38182.0
2016-01-20 11:15:00,56.9,57.05,56.8,57.04,49934.0,51.9614,52.0984,51.8701,52.0893,49934.0
2016-01-20 11:20:00,57.02,57.13,56.94,57.02,59853.0,52.071,52.1714,51.9979,52.071,59853.0
2016-01-20 11:25:00,57.04,57.07,56.93,56.98,62683.0,52.0893,52.1167,51.9888,52.0345,62683.0
2016-01-20 11:30:00,57.0,57.43,57.0,57.36,35646.0,52.0527,52.4454,52.0527,52.3815,35646.0
2016-01-20 11:35:00,57.34,57.59,57.28,57.33,35314.0,52.3632,52.5915,52.3084,52.3541,35314.0
2016-01-20 11:40:00,57.32,57.33,57.04,57.07,34775.0,52.345,52.3541,52.0893,52.1167,34775.0
2016-01-20 11:45:00,57.05,57.11,56.96,56.98,55599.0,52.0984,52.1532,52.0162,52.0345,55599.0
2016-01-20 11:50:00,57.0,57.0,56.77,56.77,54970.0,52.0527,52.0527,51.8427,51.8427,54970.0
2016-01-20 11:55:00,56.77,57.14,56.74,57.11,72804.0,51.8427,52.1806,51.8153,52.1532,72804.0
2016-01-20 12:00:00,57.12,57.16,57.06,57.06,30114.0,52.1623,52.1988,52.1075,52.1075,30114.0
2016-01-20 12:05:00,57.06,57.07,56.75,56.89,79610.0,52.1075,52.1167,51.8244,51.9523,79610.0
2016-01-20 12:10:00,56.87,57.08,56.86,56.92,63822.0,51.934,52.1258,51.9249,51.9797,63822.0
2016-01-20 12:15:00,56.92,56.99,56.83,56.94,95013.0,51.9797,52.0436,51.8975,51.9979,95013.0
2016-01-20 12:20:00,56.9,56.93,56.78,56.82,104060.0,51.9614,51.9888,51.8518,51.8883,104060.0
2016-01-20 12:25:00,56.83,56.87,56.73,56.82,57467.0,51.8975,51.934,51.8062,51.8883,57467.0
2016-01-20 12:30:00,56.82,57.14,56.82,57.01,76908.0,51.8883,52.1806,51.8883,52.0619,76908.0
2016-01-20 12:35:00,57.02,57.06,56.73,56.8,35668.0,52.071,52.1075,51.8062,51.8701,35668.0
2016-01-20 12:40:00,56.79,56.93,56.79,56.83,42199.0,51.861,51.9888,51.861,51.8975,42199.0
2016-01-20 12:45:00,56.81,56.97,56.75,56.86,69459.0,51.8792,52.0253,51.8244,51.9249,69459.0
2016-01-20 12:50:00,56.86,57.29,56.83,57.22,117840.0,51.9249,52.3176,51.8975,52.2536,117840.0
2016-01-20 12:55:00,57.2,57.6,57.18,57.59,49692.0,52.2354,52.6006,52.2171,52.5915,49692.0
2016-01-20 13:00:00,57.56,57.75,57.51,57.69,35079.0,52.5641,52.7376,52.5185,52.6828,35079.0
2016-01-20 13:05:00,57.68,57.74,57.39,57.44,37234.0,52.6737,52.7285,52.4089,52.4545,37234.0
2016-01-20 13:10:00,57.43,57.48,57.32,57.4,38206.0,52.4454,52.4911,52.345,52.418,38206.0
2016-01-20 13:15:00,57.4,57.42,57.22,57.25,40871.0,52.418,52.4363,52.2536,52.281,40871.0
2016-01-20 13:20:00,57.25,57.62,57.14,57.6,33096.0,52.281,52.6189,52.1806,52.6006,33096.0
2016-01-20 13:25:00,57.64,57.72,57.49,57.55,49669.0,52.6372,52.7102,52.5002,52.555,49669.0
2016-01-20 13:30:00,57.54,57.75,57.51,57.64,72996.0,52.5459,52.7376,52.5185,52.6372,72996.0
2016-01-20 13:35:00,57.64,57.96,57.56,57.88,42663.0,52.6372,52.9294,52.5641,52.8563,42663.0
2016-01-20 13:40:00,57.89,58.23,57.82,58.22,25395.0,52.8655,53.176,52.8016,53.1668,25395.0
2016-01-20 13:45:00,58.25,58.32,58.04,58.24,42913.0,53.1942,53.2582,53.0025,53.1851,42913.0
2016-01-20 13:50:00,58.24,58.61,58.19,58.52,88715.0,53.1851,53.523,53.1394,53.4408,88715.0
2016-01-20 13:55:00,58.51,58.67,58.41,58.5,138950.0,53.4317,53.5778,53.3403,53.4225,138950.0
2016-01-20 14:00:00,58.47,58.53,58.25,58.42,128407.0,53.3951,53.4499,53.1942,53.3495,128407.0
2016-01-20 14:05:00,58.44,58.69,58.41,58.66,92568.0,53.3677,53.596,53.3403,53.5686,92568.0
2016-01-20 14:10:00,58.66,59.36,58.66,59.3,126051.0,53.5686,54.2079,53.5686,54.1531,126051.0
2016-01-20 14:15:00,59.3,59.4,59.11,59.23,76573.0,54.1531,54.2444,53.9796,54.0892,76573.0
2016-01-20 14:20:00,59.24,59.29,59.02,59.13,100013.0,54.0983,54.144,53.8974,53.9979,100013.0
2016-01-20 14:25:00,59.13,59.18,58.96,59.11,168132.0,53.9979,54.0435,53.8426,53.9796,168132.0
2016-01-20 14:30:00,59.08,59.15,58.9,58.97,179616.0,53.9522,54.0161,53.7878,53.8517,179616.0
2016-01-20 14:35:00,58.98,59.08,58.9,59.08,58103.0,53.8609,53.9522,53.7878,53.9522,58103.0
2016-01-20 14:40:00,59.07,59.11,58.89,58.9,44336.0,53.9431,53.9796,53.7787,53.7878,44336.0
2016-01-20 14:45:00,58.91,58.92,58.69,58.75,52603.0,53.7969,53.8061,53.596,53.6508,52603.0
2016-01-20 14:50:00,58.75,59.32,58.7,59.2,56990.0,53.6508,54.1714,53.6052,54.0618,56990.0
2016-01-20 14:55:00,59.18,59.43,59.13,59.13,66646.0,54.0435,54.2718,53.9979,53.9979,66646.0
2016-01-20 15:00:00,59.12,59.47,59.09,59.47,73093.0,53.9887,54.3083,53.9613,54.3083,73093.0
2016-01-20 15:05:00,59.47,59.69,59.45,59.61,61444.0,54.3083,54.5092,54.2901,54.4362,61444.0
2016-01-20 15:10:00,59.61,59.75,59.53,59.57,91344.0,54.4362,54.564,54.3631,54.3997,91344.0
2016-01-20 15:15:00,59.56,60.25,59.56,60.17,77707.0,54.3905,55.0206,54.3905,54.9476,77707.0
2016-01-20 15:20:00,60.17,60.34,60.15,60.32,75649.0,54.9476,55.1028,54.9293,55.0846,75649.0
2016-01-20 15:25:00,60.32,60.49,60.28,60.43,111616.0,55.0846,55.2398,55.048,55.185,111616.0
2016-01-20 15:30:00,60.44,60.6,60.08,60.08,160245.0,55.1942,55.3403,54.8654,54.8654,160245.0
2016-01-20 15:35:00,60.09,60.15,59.96,60.08,129888.0,54.8745,54.9293,54.7558,54.8654,129888.0
2016-01-20 15:40:00,60.08,60.09,59.75,59.9,113997.0,54.8654,54.8745,54.564,54.701,113997.0
2016-01-20 15:45:00,59.9,59.92,59.68,59.92,201836.0,54.701,54.7193,54.5001,54.7193,201836.0
2016-01-20 15:50:00,59.89,60.01,59.79,59.97,264291.0,54.6919,54.8015,54.6006,54.7649,264291.0
2016-01-20 15:55:00,59.96,59.98,59.78,59.81,310600.0,54.7558,54.7741,54.5914,54.6188,310600.0
2016-01-21 09:30:00,59.83,59.94,59.43,59.9,65486.0,54.6371,54.7376,54.2718,54.701,65486.0
2016-01-21 09:35:00,59.88,60.24,59.56,59.56,52024.0,54.6828,55.0115,54.3905,54.3905,52024.0
2016-01-21 09:40:00,59.56,59.9,59.41,59.52,42088.0,54.3905,54.701,54.2536,54.354,42088.0
2016-01-21 09:45:00,59.47,59.54,59.34,59.45,71804.0,54.3083,54.3723,54.1896,54.2901,71804.0
2016-01-21 09:50:00,59.39,59.47,59.15,59.44,80897.0,54.2353,54.3083,54.0161,54.2809,80897.0
2016-01-21 09:55:00,59.43,59.67,59.42,59.45,57152.0,54.2718,54.491,54.2627,54.2901,57152.0
2016-01-21 10:00:00,59.51,60.26,59.48,60.26,59944.0,54.3449,55.0298,54.3175,55.0298,59944.0
2016-01-21 10:05:00,60.31,60.82,60.2,60.72,115706.0,55.0754,55.5412,54.975,55.4499,115706.0
2016-01-21 10:10:00,60.75,61.23,60.72,61.01,95869.0,55.4772,55.9156,55.4499,55.7147,95869.0
2016-01-21 10:15:00,61.02,61.29,60.95,60.97,85695.0,55.7238,55.9704,55.6599,55.6782,85695.0
2016-01-21 10:20:00,60.97,60.97,60.45,60.49,50653.0,55.6782,55.6782,55.2033,55.2398,50653.0
2016-01-21 10:25:00,60.49,60.8,60.46,60.69,37700.0,55.2398,55.5229,55.2124,55.4225,37700.0
2016-01-21 10:30:00,60.72,60.88,60.47,60.82,37809.0,55.4499,55.596,55.2216,55.5412,37809.0
2016-01-21 10:35:00,60.84,60.96,60.47,60.61,33720.0,55.5594,55.669,55.2216,55.3494,33720.0
2016-01-21 10:40:00,60.6,60.75,60.51,60.75,33931.0,55.3403,55.4772,55.2581,55.4772,33931.0
2016-01-21 10:45:00,60.73,61.09,60.67,60.82,30194.0,55.459,55.7877,55.4042,55.5412,30194.0
2016-01-21 10:50:00,60.81,60.89,60.7,60.81,66135.0,55.532,55.6051,55.4316,55.532,66135.0
2016-01-21 10:55:00,60.84,60.93,60.3,60.3,33043.0,55.5594,55.6416,55.0663,55.0663,33043.0
2016-01-21 11:00:00,60.34,60.82,60.11,60.81,35289.0,55.1028,55.5412,54.8928,55.532,35289.0
2016-01-21 11:05:00,60.8,60.93,60.72,60.76,25036.0,55.5229,55.6416,55.4499,55.4864,25036.0
2016-01-21 11:10:00,60.75,60.84,60.65,60.65,22446.0,55.4772,55.5594,55.3859,55.3859,22446.0
2016-01-21 11:15:00,60.69,60.7,60.35,60.46,30183.0,55.4225,55.4316,55.112,55.2124,30183.0
2016-01-21 11:20:00,60.48,60.48,60.17,60.23,39463.0,55.2307,55.2307,54.9476,55.0024,39463.0
2016-01-21 11:25:00,60.26,60.34,60.17,60.29,47227.0,55.0298,55.1028,54.9476,55.0572,47227.0
2016-01-21 11:30:00,60.31,60.47,60.13,60.24,31597.0,55.0754,55.2216,54.9111,55.0115,31597.0
2016-01-21 11:35:00,60.25,60.55,60.17,60.48,31208.0,55.0206,55.2946,54.9476,55.2307,31208.0
2016-01-21 11:40:00,60.51,60.51,60.25,60.29,31943.0,55.2581,55.2581,55.0206,55.0572,31943.0
2016-01-21 11:45:00,60.3,60.65,60.25,60.65,29217.0,55.0663,55.3859,55.0206,55.3859,29217.0
2016-01-21 11:50:00,60.65,60.72,60.56,60.59,36695.0,55.3859,55.4499,55.3037,55.3311,36695.0
2016-01-21 11:55:00,60.63,60.95,60.63,60.87,40532.0,55.3677,55.6599,55.3677,55.5868,40532.0
2016-01-21 12:00:00,60.86,61.16,60.86,61.09,40109.0,55.5777,55.8517,55.5777,55.7877,40109.0
2016-01-21 12:05:00,61.12,61.33,60.99,61.17,53291.0,55.8151,56.0069,55.6964,55.8608,53291.0
2016-01-21 12:10:00,61.18,61.26,61.02,61.03,32478.0,55.8699,55.943,55.7238,55.7329,32478.0
2016-01-21 12:15:00,61.03,61.2,61.03,61.08,23269.0,55.7329,55.8882,55.7329,55.7786,23269.0
2016-01-21 12:20:00,61.08,61.08,60.94,61.05,34745.0,55.7786,55.7786,55.6508,55.7512,34745.0
2016-01-21 12:25:00,61.07,61.36,61.03,61.29,29406.0,55.7695,56.0343,55.7329,55.9704,29406.0
2016-01-21 12:30:00,61.3,61.34,61.18,61.23,30944.0,55.9795,56.016,55.8699,55.9156,30944.0
2016-01-21 12:35:00,61.23,61.29,61.17,61.24,39910.0,55.9156,55.9704,55.8608,55.9247,39910.0
2016-01-21 12:40:00,61.25,61.31,61.18,61.2,35885.0,55.9339,55.9886,55.8699,55.8882,35885.0
2016-01-21 12:45:00,61.19,61.3,61.15,61.28,48562.0,55.8791,55.9795,55.8425,55.9612,48562.0
2016-01-21 12:50:00,61.24,61.28,61.14,61.28,52279.0,55.9247,55.9612,55.8334,55.9612,52279.0
2016-01-21 12:55:00,61.26,61.33,61.19,61.29,33358.0,55.943,56.0069,55.8791,55.9704,33358.0
2016-01-21 13:00:00,61.3,61.5,61.29,61.45,28820.0,55.9795,56.1622,55.9704,56.1165,28820.0
2016-01-21 13:05:00,61.47,61.75,61.43,61.67,63929.0,56.1348,56.3905,56.0982,56.3174,63929.0
2016-01-21 13:10:00,61.68,61.76,61.66,61.74,105055.0,56.3265,56.3996,56.3083,56.3813,105055.0
2016-01-21 13:15:00,61.73,61.75,61.47,61.48,81165.0,56.3722,56.3905,56.1348,56.1439,81165.0
2016-01-21 13:20:00,61.47,61.47,61.04,61.12,36566.0,56.1348,56.1348,55.7421,55.8151,36566.0
2016-01-21 13:25:00,61.12,61.4,61.09,61.1,35258.0,55.8151,56.0708,55.7877,55.7969,35258.0
2016-01-21 13:30:00,61.1,61.26,60.94,61.09,50982.0,55.7969,55.943,55.6508,55.7877,50982.0
2016-01-21 13:35:00,61.12,61.33,61.08,61.32,64518.0,55.8151,56.0069,55.7786,55.9978,64518.0
2016-01-21 13:40:00,61.31,61.54,61.23,61.5,64644.0,55.9886,56.1987,55.9156,56.1622,64644.0
2016-01-21 13:45:00,61.48,61.74,61.48,61.62,71016.0,56.1439,56.3813,56.1439,56.2717,71016.0
2016-01-21 13:50:00,61.61,61.65,61.38,61.4,69782.0,56.2626,56.2991,56.0526,56.0708,69782.0
2016-01-21 13:55:00,61.37,61.64,61.34,61.51,48841.0,56.0434,56.29,56.016,56.1713,48841.0
2016-01-21 14:00:00,61.52,61.62,61.44,61.55,134019.0,56.1804,56.2717,56.1074,56.2078,134019.0
2016-01-21 14:05:00,61.54,61.61,61.49,61.52,71636.0,56.1987,56.2626,56.153,56.1804,71636.0
2016-01-21 14:10:00,61.52,61.52,61.18,61.44,170892.0,56.1804,56.1804,55.8699,56.1074,170892.0
2016-01-21 14:15:00,61.47,61.56,61.39,61.45,178888.0,56.1348,56.2169,56.0617,56.1165,178888.0
2016-01-21 14:20:00,61.45,61.61,61.33,61.43,98038.0,56.1165,56.2626,56.0069,56.0982,98038.0
2016-01-21 14:25:00,61.43,61.59,61.26,61.58,93497.0,56.0982,56.2443,55.943,56.2352,93497.0
2016-01-21 14:30:00,61.58,62.07,61.58,61.76,69953.0,56.2352,56.6827,56.2352,56.3996,69953.0
2016-01-21 14:35:00,61.78,62.08,61.76,62.0,61681.0,56.4178,56.6918,56.3996,56.6188,61681.0
2016-01-21 14:40:00,62.0,62.16,61.98,62.03,82678.0,56.6188,56.7649,56.6005,56.6462,82678.0
2016-01-21 14:45:00,62.03,62.08,61.81,61.85,108841.0,56.6462,56.6918,56.4452,56.4818,108841.0
2016-01-21 14:50:00,61.85,62.22,61.83,62.18,95918.0,56.4818,56.8197,56.4635,56.7831,95918.0
2016-01-21 14:55:00,62.18,62.53,62.16,62.53,103382.0,56.7831,57.1028,56.7649,57.1028,103382.0
2016-01-21 15:00:00,62.54,62.56,62.14,62.17,140330.0,57.1119,57.1302,56.7466,56.774,140330.0
2016-01-21 15:05:00,62.18,62.18,61.8,61.9,74897.0,56.7831,56.7831,56.4361,56.5274,74897.0
2016-01-21 15:10:00,61.88,62.24,61.86,62.16,64540.0,56.5092,56.8379,56.4909,56.7649,64540.0
2016-01-21 15:15:00,62.16,62.16,61.86,61.99,64692.0,56.7649,56.7649,56.4909,56.6096,64692.0
2016-01-21 15:20:00,61.97,62.05,61.83,61.99,46702.0,56.5914,56.6644,56.4635,56.6096,46702.0
2016-01-21 15:25:00,61.97,62.05,61.89,61.9,71156.0,56.5914,56.6644,56.5183,56.5274,71156.0
2016-01-21 15:30:00,61.89,62.36,61.89,62.31,94134.0,56.5183,56.9475,56.5183,56.9018,94134.0
2016-01-21 15:35:00,62.32,62.33,62.03,62.03,59162.0,56.911,56.9201,56.6462,56.6462,59162.0
2016-01-21 15:40:00,62.02,62.13,61.9,62.03,94323.0,56.637,56.7375,56.5274,56.6462,94323.0
2016-01-21 15:45:00,62.02,62.02,61.72,61.78,127332.0,56.637,56.637,56.3631,56.4178,127332.0
2016-01-21 15:50:00,61.77,61.86,61.72,61.83,159195.0,56.4087,56.4909,56.3631,56.4635,159195.0
2016-01-21 15:55:00,61.84,61.85,61.65,61.66,298387.0,56.4726,56.4818,56.2991,56.3083,298387.0
2016-01-22 09:30:00,62.58,63.11,62.49,62.97,100221.0,57.1484,57.6324,57.0662,57.5046,100221.0
2016-01-22 09:35:00,62.88,63.04,62.7,62.76,37633.0,57.4224,57.5685,57.258,57.3128,37633.0
2016-01-22 09:40:00,62.75,63.03,62.63,62.93,35032.0,57.3037,57.5594,57.1941,57.468,35032.0
2016-01-22 09:45:00,62.93,63.03,62.58,62.87,34284.0,57.468,57.5594,57.1484,57.4132,34284.0
2016-01-22 09:50:00,62.87,63.08,62.74,63.0,43699.0,57.4132,57.605,57.2945,57.532,43699.0
2016-01-22 09:55:00,63.02,63.14,62.92,63.14,37450.0,57.5502,57.6598,57.4589,57.6598,37450.0
2016-01-22 10:00:00,63.09,63.53,63.01,63.11,56106.0,57.6141,58.016,57.5411,57.6324,56106.0
2016-01-22 10:05:00,63.11,63.48,63.1,63.34,44261.0,57.6324,57.9703,57.6233,57.8425,44261.0
2016-01-22 10:10:00,63.37,63.61,63.37,63.56,32931.0,57.8698,58.089,57.8698,58.0434,32931.0
2016-01-22 10:15:00,63.56,63.58,63.23,63.38,43272.0,58.0434,58.0616,57.742,57.879,43272.0
2016-01-22 10:20:00,63.43,63.44,63.09,63.17,81316.0,57.9246,57.9338,57.6141,57.6872,81316.0
2016-01-22 10:25:00,63.15,63.22,62.8,62.88,94182.0,57.6689,57.7329,57.3493,57.4224,94182.0
2016-01-22 10:30:00,62.91,63.03,62.84,62.92,35100.0,57.4498,57.5594,57.3858,57.4589,35100.0
2016-01-22 10:35:00,62.92,63.08,62.73,63.08,25261.0,57.4589,57.605,57.2854,57.605,25261.0
2016-01-22 10:40:00,63.03,63.14,62.94,63.14,200770.0,57.5594,57.6598,57.4772,57.6598,200770.0
2016-01-22 10:45:00,63.14,63.17,62.9,62.92,35940.0,57.6598,57.6872,57.4406,57.4589,35940.0
2016-01-22 10:50:00,62.89,62.97,62.62,62.62,19019.0,57.4315,57.5046,57.1849,57.1849,19019.0
2016-01-22 10:55:00,62.63,62.66,62.47,62.49,51076.0,57.1941,57.2215,57.048,57.0662,51076.0
2016-01-22 11:00:00,62.49,62.73,62.47,62.55,54756.0,57.0662,57.2854,57.048,57.121,54756.0
2016-01-22 11:05:00,62.56,62.71,62.51,62.56,46270.0,57.1302,57.2671,57.0845,57.1302,46270.0
2016-01-22 11:10:00,62.58,62.63,62.39,62.63,105310.0,57.1484,57.1941,56.9749,57.1941,105310.0
2016-01-22 11:15:00,62.61,62.91,62.56,62.83,50688.0,57.1758,57.4498,57.1302,57.3767,50688.0
2016-01-22 11:20:00,62.82,62.92,62.67,62.68,28383.0,57.3676,57.4589,57.2306,57.2397,28383.0
2016-01-22 11:25:00,62.72,62.8,62.52,62.76,48863.0,57.2763,57.3493,57.0936,57.3128,48863.0
2016-01-22 11:30:00,62.74,62.82,62.6,62.61,36896.0,57.2945,57.3676,57.1667,57.1758,36896.0
2016-01-22 11:35:00,62.61,62.66,62.49,62.51,44292.0,57.1758,57.2215,57.0662,57.0845,44292.0
2016-01-22 11:40:00,62.51,62.62,62.44,62.51,53239.0,57.0845,57.1849,57.0206,57.0845,53239.0
2016-01-22 11:45:00,62.51,62.54,62.22,62.31,25823.0,57.0845,57.1119,56.8197,56.9018,25823.0
2016-01-22 11:50:00,62.32,62.39,62.21,62.27,21317.0,56.911,56.9749,56.8105,56.8653,21317.0
2016-01-22 11:55:00,62.27,62.46,62.21,62.3,22381.0,56.8653,57.0388,56.8105,56.8927,22381.0
2016-01-22 12:00:00,62.29,62.38,62.22,62.28,27770.0,56.8836,56.9658,56.8197,56.8745,27770.0
2016-01-22 12:05:00,62.29,62.48,62.25,62.39,69300.0,56.8836,57.0571,56.8471,56.9749,69300.0
2016-01-22 12:10:00,62.39,62.56,62.24,62.45,49006.0,56.9749,57.1302,56.8379,57.0297,49006.0
2016-01-22 12:15:00,62.5,62.83,62.37,62.8,60501.0,57.0754,57.3767,56.9566,57.3493,60501.0
2016-01-22 12:20:00,62.8,62.87,62.77,62.83,35951.0,57.3493,57.4132,57.3219,57.3767,35951.0
2016-01-22 12:25:00,62.8,62.89,62.71,62.8,46503.0,57.3493,57.4315,57.2671,57.3493,46503.0
2016-01-22 12:30:00,62.77,62.82,62.7,62.73,45713.0,57.3219,57.3676,57.258,57.2854,45713.0
2016-01-22 12:35:00,62.72,62.77,62.61,62.73,38015.0,57.2763,57.3219,57.1758,57.2854,38015.0
2016-01-22 12:40:00,62.73,62.74,62.49,62.56,30099.0,57.2854,57.2945,57.0662,57.1302,30099.0
2016-01-22 12:45:00,62.54,62.64,62.45,62.52,80416.0,57.1119,57.2032,57.0297,57.0936,80416.0
2016-01-22 12:50:00,62.52,62.61,62.49,62.53,41408.0,57.0936,57.1758,57.0662,57.1028,41408.0
2016-01-22 12:55:00,62.53,62.64,62.48,62.61,58575.0,57.1028,57.2032,57.0571,57.1758,58575.0
2016-01-22 13:00:00,62.61,62.63,62.47,62.48,33151.0,57.1758,57.1941,57.048,57.0571,33151.0
2016-01-22 13:05:00,62.47,62.52,62.24,62.27,26432.0,57.048,57.0936,56.8379,56.8653,26432.0
2016-01-22 13:10:00,62.28,62.45,62.28,62.44,43719.0,56.8745,57.0297,56.8745,57.0206,43719.0
2016-01-22 13:15:00,62.44,62.46,62.35,62.38,30257.0,57.0206,57.0388,56.9384,56.9658,30257.0
2016-01-22 13:20:00,62.38,62.46,62.3,62.41,54706.0,56.9658,57.0388,56.8927,56.9932,54706.0
2016-01-22 13:25:00,62.42,62.46,62.29,62.29,30991.0,57.0023,57.0388,56.8836,56.8836,30991.0
2016-01-22 13:30:00,62.31,62.34,62.22,62.27,34510.0,56.9018,56.9292,56.8197,56.8653,34510.0
2016-01-22 13:35:00,62.28,62.34,62.06,62.07,31930.0,56.8745,56.9292,56.6735,56.6827,31930.0
2016-01-22 13:40:00,62.06,62.2,62.02,62.18,32990.0,56.6735,56.8014,56.637,56.7831,32990.0
2016-01-22 13:45:00,62.18,62.29,62.18,62.24,17224.0,56.7831,56.8836,56.7831,56.8379,17224.0
2016-01-22 13:50:00,62.26,62.27,62.19,62.25,15317.0,56.8562,56.8653,56.7923,56.8471,15317.0
2016-01-22 13:55:00,62.25,62.27,62.16,62.26,18382.0,56.8471,56.8653,56.7649,56.8562,18382.0
2016-01-22 14:00:00,62.26,62.28,62.04,62.07,21709.0,56.8562,56.8745,56.6553,56.6827,21709.0
2016-01-22 14:05:00,62.06,62.14,62.01,62.09,68868.0,56.6735,56.7466,56.6279,56.7009,68868.0
2016-01-22 14:10:00,62.1,62.27,62.07,62.25,39967.0,56.7101,56.8653,56.6827,56.8471,39967.0
2016-01-22 14:15:00,62.26,62.27,62.08,62.08,23108.0,56.8562,56.8653,56.6918,56.6918,23108.0
2016-01-22 14:20:00,62.07,62.09,61.84,61.88,25490.0,56.6827,56.7009,56.4726,56.5092,25490.0
2016-01-22 14:25:00,61.89,61.97,61.87,61.9,20404.0,56.5183,56.5914,56.5,56.5274,20404.0
2016-01-22 14:30:00,61.9,61.97,61.74,61.84,36637.0,56.5274,56.5914,56.3813,56.4726,36637.0
2016-01-22 14:35:00,61.84,61.97,61.73,61.75,33151.0,56.4726,56.5914,56.3722,56.3905,33151.0
2016-01-22 14:40:00,61.74,61.74,61.61,61.63,31087.0,56.3813,56.3813,56.2626,56.2809,31087.0
2016-01-22 14:45:00,61.63,62.03,61.62,62.01,57978.0,56.2809,56.6462,56.2717,56.6279,57978.0
2016-01-22 14:50:00,62.01,62.09,61.94,62.03,24378.0,56.6279,56.7009,56.564,56.6462,24378.0
2016-01-22 14:55:00,62.02,62.07,61.94,62.06,33071.0,56.637,56.6827,56.564,56.6735,33071.0
2016-01-22 15:00:00,62.06,62.12,62.03,62.08,55447.0,56.6735,56.7283,56.6462,56.6918,55447.0
2016-01-22 15:05:00,62.08,62.13,61.99,62.01,59548.0,56.6918,56.7375,56.6096,56.6279,59548.0
2016-01-22 15:10:00,62.01,62.14,61.92,62.13,49549.0,56.6279,56.7466,56.5457,56.7375,49549.0
2016-01-22 15:15:00,62.14,62.2,62.12,62.16,41730.0,56.7466,56.8014,56.7283,56.7649,41730.0
2016-01-22 15:20:00,62.16,62.22,62.11,62.21,40355.0,56.7649,56.8197,56.7192,56.8105,40355.0
2016-01-22 15:25:00,62.21,62.32,62.2,62.31,46198.0,56.8105,56.911,56.8014,56.9018,46198.0
2016-01-22 15:30:00,62.31,62.39,62.25,62.31,114514.0,56.9018,56.9749,56.8471,56.9018,114514.0
2016-01-22 15:35:00,62.31,62.41,62.31,62.39,66524.0,56.9018,56.9932,56.9018,56.9749,66524.0
2016-01-22 15:40:00,62.38,62.42,62.29,62.41,71928.0,56.9658,57.0023,56.8836,56.9932,71928.0
2016-01-22 15:45:00,62.42,62.48,62.4,62.47,62301.0,57.0023,57.0571,56.984,57.048,62301.0
2016-01-22 15:50:00,62.47,62.55,62.39,62.47,102919.0,57.048,57.121,56.9749,57.048,102919.0
2016-01-22 15:55:00,62.48,62.48,62.39,62.46,163775.0,57.0571,57.0571,56.9749,57.0388,163775.0
2016-01-25 09:30:00,62.4,62.4,62.05,62.23,33017.0,56.984,56.984,56.6644,56.8288,33017.0
2016-01-25 09:35:00,62.21,62.3,61.88,62.0,55448.0,56.8105,56.8927,56.5092,56.6188,55448.0
2016-01-25 09:40:00,61.99,61.99,61.76,61.87,23259.0,56.6096,56.6096,56.3996,56.5,23259.0
2016-01-25 09:45:00,61.86,61.86,61.6,61.66,27183.0,56.4909,56.4909,56.2535,56.3083,27183.0
2016-01-25 09:50:00,61.66,62.07,61.62,62.05,25221.0,56.3083,56.6827,56.2717,56.6644,25221.0
2016-01-25 09:55:00,62.05,62.08,61.73,61.77,58252.0,56.6644,56.6918,56.3722,56.4087,58252.0
2016-01-25 10:00:00,61.77,62.0,61.72,61.97,25667.0,56.4087,56.6188,56.3631,56.5914,25667.0
2016-01-25 10:05:00,61.97,62.0,61.82,61.83,35398.0,56.5914,56.6188,56.4544,56.4635,35398.0
2016-01-25 10:10:00,61.81,61.83,61.54,61.55,32078.0,56.4452,56.4635,56.1987,56.2078,32078.0
2016-01-25 10:15:00,61.56,61.77,61.54,61.66,27778.0,56.2169,56.4087,56.1987,56.3083,27778.0
2016-01-25 10:20:00,61.66,61.72,61.54,61.7,25791.0,56.3083,56.3631,56.1987,56.3448,25791.0
2016-01-25 10:25:00,61.72,61.75,61.6,61.61,32918.0,56.3631,56.3905,56.2535,56.2626,32918.0
2016-01-25 10:30:00,61.61,61.76,61.46,61.63,25738.0,56.2626,56.3996,56.1256,56.2809,25738.0
2016-01-25 10:35:00,61.61,61.61,61.37,61.45,16482.0,56.2626,56.2626,56.0434,56.1165,16482.0
2016-01-25 10:40:00,61.45,61.45,61.19,61.31,39262.0,56.1165,56.1165,55.8791,55.9886,39262.0
2016-01-25 10:45:00,61.3,61.35,61.19,61.33,22910.0,55.9795,56.0252,55.8791,56.0069,22910.0
2016-01-25 10:50:00,61.33,61.33,61.13,61.17,28020.0,56.0069,56.0069,55.8243,55.8608,28020.0
2016-01-25 10:55:00,61.15,61.34,61.13,61.19,22019.0,55.8425,56.016,55.8243,55.8791,22019.0
2016-01-25 11:00:00,61.18,61.18,61.07,61.15,23331.0,55.8699,55.8699,55.7695,55.8425,23331.0
2016-01-25 11:05:00,61.15,61.16,60.86,60.94,55025.0,55.8425,55.8517,55.5777,55.6508,55025.0
2016-01-25 11:10:00,60.91,60.97,60.85,60.87,44258.0,55.6234,55.6782,55.5686,55.5868,44258.0
2016-01-25 11:15:00,60.87,60.98,60.85,60.86,35680.0,55.5868,55.6873,55.5686,55.5777,35680.0
2016-01-25 11:20:00,60.88,60.98,60.85,60.98,35917.0,55.596,55.6873,55.5686,55.6873,35917.0
2016-01-25 11:25:00,60.99,61.05,60.9,61.04,36803.0,55.6964,55.7512,55.6142,55.7421,36803.0
2016-01-25 11:30:00,61.04,61.05,60.86,60.89,21054.0,55.7421,55.7512,55.5777,55.6051,21054.0
2016-01-25 11:35:00,60.88,60.93,60.8,60.82,26460.0,55.596,55.6416,55.5229,55.5412,26460.0
2016-01-25 11:40:00,60.82,60.87,60.74,60.78,66703.0,55.5412,55.5868,55.4681,55.5046,66703.0
2016-01-25 11:45:00,60.78,60.89,60.73,60.8,32931.0,55.5046,55.6051,55.459,55.5229,32931.0
2016-01-25 11:50:00,60.8,60.9,60.79,60.86,46505.0,55.5229,55.6142,55.5138,55.5777,46505.0
2016-01-25 11:55:00,60.87,60.87,60.71,60.71,33880.0,55.5868,55.5868,55.4407,55.4407,33880.0
2016-01-25 12:00:00,60.71,60.81,60.71,60.71,32488.0,55.4407,55.532,55.4407,55.4407,32488.0
2016-01-25 12:05:00,60.72,60.72,60.6,60.66,37820.0,55.4499,55.4499,55.3403,55.3951,37820.0
2016-01-25 12:10:00,60.67,60.69,60.64,60.66,30442.0,55.4042,55.4225,55.3768,55.3951,30442.0
2016-01-25 12:15:00,60.65,60.71,60.59,60.66,28152.0,55.3859,55.4407,55.3311,55.3951,28152.0
2016-01-25 12:20:00,60.65,60.71,60.62,60.66,22431.0,55.3859,55.4407,55.3585,55.3951,22431.0
2016-01-25 12:25:00,60.67,60.67,60.49,60.5,17474.0,55.4042,55.4042,55.2398,55.2489,17474.0
2016-01-25 12:30:00,60.5,60.58,60.47,60.55,20089.0,55.2489,55.322,55.2216,55.2946,20089.0
2016-01-25 12:35:00,60.53,60.57,60.47,60.55,21916.0,55.2763,55.3129,55.2216,55.2946,21916.0
2016-01-25 12:40:00,60.56,60.65,60.52,60.53,16406.0,55.3037,55.3859,55.2672,55.2763,16406.0
2016-01-25 12:45:00,60.54,60.57,60.45,60.56,19233.0,55.2855,55.3129,55.2033,55.3037,19233.0
2016-01-25 12:50:00,60.57,60.64,60.49,60.54,22000.0,55.3129,55.3768,55.2398,55.2855,22000.0
2016-01-25 12:55:00,60.54,60.64,60.53,60.59,12127.0,55.2855,55.3768,55.2763,55.3311,12127.0
2016-01-25 13:00:00,60.61,60.69,60.57,60.69,20215.0,55.3494,55.4225,55.3129,55.4225,20215.0
2016-01-25 13:05:00,60.71,60.74,60.63,60.69,28657.0,55.4407,55.4681,55.3677,55.4225,28657.0
2016-01-25 13:10:00,60.69,60.83,60.64,60.81,54908.0,55.4225,55.5503,55.3768,55.532,54908.0
2016-01-25 13:15:00,60.81,60.91,60.8,60.88,67080.0,55.532,55.6234,55.5229,55.596,67080.0
2016-01-25 13:20:00,60.89,60.97,60.86,60.88,23300.0,55.6051,55.6782,55.5777,55.596,23300.0
2016-01-25 13:25:00,60.87,60.88,60.65,60.66,21522.0,55.5868,55.596,55.3859,55.3951,21522.0
2016-01-25 13:30:00,60.67,60.74,60.65,60.65,19354.0,55.4042,55.4681,55.3859,55.3859,19354.0
2016-01-25 13:35:00,60.66,60.72,60.64,60.68,15296.0,55.3951,55.4499,55.3768,55.4133,15296.0
2016-01-25 13:40:00,60.68,60.72,60.65,60.65,14199.0,55.4133,55.4499,55.3859,55.3859,14199.0
2016-01-25 13:45:00,60.65,60.69,60.54,60.58,38289.0,55.3859,55.4225,55.2855,55.322,38289.0
2016-01-25 13:50:00,60.58,60.6,60.44,60.46,15597.0,55.322,55.3403,55.1942,55.2124,15597.0
2016-01-25 13:55:00,60.46,60.51,60.45,60.49,21987.0,55.2124,55.2581,55.2033,55.2398,21987.0
2016-01-25 14:00:00,60.48,60.58,60.44,60.54,38328.0,55.2307,55.322,55.1942,55.2855,38328.0
2016-01-25 14:05:00,60.54,60.61,60.53,60.53,24337.0,55.2855,55.3494,55.2763,55.2763,24337.0
2016-01-25 14:10:00,60.53,60.57,60.45,60.49,27323.0,55.2763,55.3129,55.2033,55.2398,27323.0
2016-01-25 14:15:00,60.49,60.56,60.46,60.46,17644.0,55.2398,55.3037,55.2124,55.2124,17644.0
2016-01-25 14:20:00,60.47,60.5,60.44,60.49,24631.0,55.2216,55.2489,55.1942,55.2398,24631.0
2016-01-25 14:25:00,60.49,60.51,60.41,60.51,27350.0,55.2398,55.2581,55.1668,55.2581,27350.0
2016-01-25 14:30:00,60.51,60.52,60.38,60.41,19164.0,55.2581,55.2672,55.1394,55.1668,19164.0
2016-01-25 14:35:00,60.4,60.42,60.3,60.35,30692.0,55.1576,55.1759,55.0663,55.112,30692.0
2016-01-25 14:40:00,60.34,60.34,60.18,60.22,27844.0,55.1028,55.1028,54.9567,54.9932,27844.0
2016-01-25 14:45:00,60.22,60.24,60.19,60.2,34457.0,54.9932,55.0115,54.9659,54.975,34457.0
2016-01-25 14:50:00,60.2,60.26,60.19,60.24,31898.0,54.975,55.0298,54.9659,55.0115,31898.0
2016-01-25 14:55:00,60.23,60.38,60.23,60.38,22557.0,55.0024,55.1394,55.0024,55.1394,22557.0
2016-01-25 15:00:00,60.38,60.48,60.37,60.46,22134.0,55.1394,55.2307,55.1302,55.2124,22134.0
2016-01-25 15:05:00,60.46,60.46,60.27,60.27,27361.0,55.2124,55.2124,55.0389,55.0389,27361.0
2016-01-25 15:10:00,60.25,60.25,60.12,60.13,37851.0,55.0206,55.0206,54.9019,54.9111,37851.0
2016-01-25 15:15:00,60.14,60.23,60.08,60.23,29649.0,54.9202,55.0024,54.8654,55.0024,29649.0
2016-01-25 15:20:00,60.22,60.22,60.01,60.01,31254.0,54.9932,54.9932,54.8015,54.8015,31254.0
2016-01-25 15:25:00,60.01,60.15,59.99,60.1,28895.0,54.8015,54.9293,54.7832,54.8837,28895.0
2016-01-25 15:30:00,60.08,60.23,60.03,60.16,84912.0,54.8654,55.0024,54.8197,54.9385,84912.0
2016-01-25 15:35:00,60.17,60.19,60.04,60.08,60849.0,54.9476,54.9659,54.8289,54.8654,60849.0
2016-01-25 15:40:00,60.08,60.18,60.04,60.05,57350.0,54.8654,54.9567,54.8289,54.838,57350.0
2016-01-25 15:45:00,60.03,60.17,60.03,60.14,71989.0,54.8197,54.9476,54.8197,54.9202,71989.0
2016-01-25 15:50:00,60.14,60.17,60.07,60.13,64429.0,54.9202,54.9476,54.8563,54.9111,64429.0
2016-01-25 15:55:00,60.13,60.16,60.06,60.1,119491.0,54.9111,54.9385,54.8471,54.8837,119491.0
2016-01-26 09:30:00,60.71,61.22,60.52,60.85,43527.0,55.4407,55.9065,55.2672,55.5686,43527.0
2016-01-26 09:35:00,60.89,61.15,60.77,60.87,47708.0,55.6051,55.8425,55.4955,55.5868,47708.0
2016-01-26 09:40:00,60.87,61.0,60.65,60.7,49271.0,55.5868,55.7055,55.3859,55.4316,49271.0
2016-01-26 09:45:00,60.77,60.78,60.28,60.39,88341.0,55.4955,55.5046,55.048,55.1485,88341.0
2016-01-26 09:50:00,60.39,60.58,60.39,60.41,27578.0,55.1485,55.322,55.1485,55.1668,27578.0
2016-01-26 09:55:00,60.4,60.56,60.38,60.39,24563.0,55.1576,55.3037,55.1394,55.1485,24563.0
2016-01-26 10:00:00,60.39,61.02,60.39,60.97,39153.0,55.1485,55.7238,55.1485,55.6782,39153.0
2016-01-26 10:05:00,61.0,61.23,60.93,61.1,42504.0,55.7055,55.9156,55.6416,55.7969,42504.0
2016-01-26 10:10:00,61.1,61.26,61.04,61.09,38435.0,55.7969,55.943,55.7421,55.7877,38435.0
2016-01-26 10:15:00,61.09,61.21,61.05,61.13,17300.0,55.7877,55.8973,55.7512,55.8243,17300.0
2016-01-26 10:20:00,61.14,61.17,61.07,61.15,19765.0,55.8334,55.8608,55.7695,55.8425,19765.0
2016-01-26 10:25:00,61.15,61.27,61.13,61.14,23785.0,55.8425,55.9521,55.8243,55.8334,23785.0
2016-01-26 10:30:00,61.15,61.18,60.99,61.05,30268.0,55.8425,55.8699,55.6964,55.7512,30268.0
2016-01-26 10:35:00,61.08,61.22,61.06,61.18,16415.0,55.7786,55.9065,55.7603,55.8699,16415.0
2016-01-26 10:40:00,61.2,61.27,61.13,61.19,50350.0,55.8882,55.9521,55.8243,55.8791,50350.0
2016-01-26 10:45:00,61.16,61.17,61.01,61.03,28141.0,55.8517,55.8608,55.7147,55.7329,28141.0
2016-01-26 10:50:00,61.03,61.09,60.98,61.02,30281.0,55.7329,55.7877,55.6873,55.7238,30281.0
2016-01-26 10:55:00,61.02,61.07,60.86,60.92,22844.0,55.7238,55.7695,55.5777,55.6325,22844.0
2016-01-26 11:00:00,60.9,61.23,60.89,61.23,21135.0,55.6142,55.9156,55.6051,55.9156,21135.0
2016-01-26 11:05:00,61.25,61.36,61.19,61.26,24244.0,55.9339,56.0343,55.8791,55.943,24244.0
2016-01-26 11:10:00,61.25,61.4,61.22,61.4,21796.0,55.9339,56.0708,55.9065,56.0708,21796.0
2016-01-26 11:15:00,61.38,61.38,61.26,61.26,27218.0,56.0526,56.0526,55.943,55.943,27218.0
2016-01-26 11:20:00,61.28,61.33,61.21,61.26,28989.0,55.9612,56.0069,55.8973,55.943,28989.0
2016-01-26 11:25:00,61.28,61.4,61.25,61.33,33848.0,55.9612,56.0708,55.9339,56.0069,33848.0
2016-01-26 11:30:00,61.33,61.33,61.19,61.24,33102.0,56.0069,56.0069,55.8791,55.9247,33102.0
2016-01-26 11:35:00,61.21,61.38,61.2,61.32,51033.0,55.8973,56.0526,55.8882,55.9978,51033.0
2016-01-26 11:40:00,61.31,61.49,61.28,61.43,25473.0,55.9886,56.153,55.9612,56.0982,25473.0
2016-01-26 11:45:00,61.44,61.45,61.37,61.4,42418.0,56.1074,56.1165,56.0434,56.0708,42418.0
2016-01-26 11:50:00,61.4,61.57,61.36,61.55,39833.0,56.0708,56.2261,56.0343,56.2078,39833.0
2016-01-26 11:55:00,61.58,61.59,61.5,61.5,17796.0,56.2352,56.2443,56.1622,56.1622,17796.0
2016-01-26 12:00:00,61.51,61.63,61.48,61.61,12886.0,56.1713,56.2809,56.1439,56.2626,12886.0
2016-01-26 12:05:00,61.61,61.61,61.5,61.53,9600.0,56.2626,56.2626,56.1622,56.1895,9600.0
2016-01-26 12:10:00,61.54,61.7,61.52,61.66,9407.0,56.1987,56.3448,56.1804,56.3083,9407.0
2016-01-26 12:15:00,61.65,61.83,61.65,61.73,17530.0,56.2991,56.4635,56.2991,56.3722,17530.0
2016-01-26 12:20:00,61.73,61.79,61.64,61.68,9632.0,56.3722,56.427,56.29,56.3265,9632.0
2016-01-26 12:25:00,61.67,61.77,61.67,61.76,8300.0,56.3174,56.4087,56.3174,56.3996,8300.0
2016-01-26 12:30:00,61.75,61.82,61.74,61.79,13060.0,56.3905,56.4544,56.3813,56.427,13060.0
2016-01-26 12:35:00,61.81,61.81,61.77,61.79,30549.0,56.4452,56.4452,56.4087,56.427,30549.0
2016-01-26 12:40:00,61.8,61.82,61.7,61.73,23651.0,56.4361,56.4544,56.3448,56.3722,23651.0
2016-01-26 12:45:00,61.71,61.75,61.67,61.71,19527.0,56.3539,56.3905,56.3174,56.3539,19527.0
2016-01-26 12:50:00,61.72,61.82,61.72,61.8,48338.0,56.3631,56.4544,56.3631,56.4361,48338.0
2016-01-26 12:55:00,61.79,61.83,61.76,61.8,22689.0,56.427,56.4635,56.3996,56.4361,22689.0
2016-01-26 13:00:00,61.81,61.9,61.78,61.86,17708.0,56.4452,56.5274,56.4178,56.4909,17708.0
2016-01-26 13:05:00,61.86,61.86,61.74,61.78,29711.0,56.4909,56.4909,56.3813,56.4178,29711.0
2016-01-26 13:10:00,61.78,61.84,61.77,61.8,15599.0,56.4178,56.4726,56.4087,56.4361,15599.0
2016-01-26 13:15:00,61.81,61.92,61.8,61.91,13055.0,56.4452,56.5457,56.4361,56.5366,13055.0
2016-01-26 13:20:00,61.91,62.01,61.89,61.95,14939.0,56.5366,56.6279,56.5183,56.5731,14939.0
2016-01-26 13:25:00,61.93,61.98,61.87,61.89,15934.0,56.5548,56.6005,56.5,56.5183,15934.0
2016-01-26 13:30:00,61.88,61.91,61.77,61.79,14406.0,56.5092,56.5366,56.4087,56.427,14406.0
2016-01-26 13:35:00,61.8,61.85,61.75,61.8,29871.0,56.4361,56.4818,56.3905,56.4361,29871.0
2016-01-26 13:40:00,61.82,61.88,61.77,61.79,11522.0,56.4544,56.5092,56.4087,56.427,11522.0
2016-01-26 13:45:00,61.78,61.89,61.75,61.88,13637.0,56.4178,56.5183,56.3905,56.5092,13637.0
2016-01-26 13:50:00,61.91,61.91,61.84,61.88,33611.0,56.5366,56.5366,56.4726,56.5092,33611.0
2016-01-26 13:55:00,61.89,61.9,61.74,61.75,26762.0,56.5183,56.5274,56.3813,56.3905,26762.0
2016-01-26 14:00:00,61.75,61.87,61.7,61.76,46124.0,56.3905,56.5,56.3448,56.3996,46124.0
2016-01-26 14:05:00,61.78,61.85,61.71,61.83,26444.0,56.4178,56.4818,56.3539,56.4635,26444.0
2016-01-26 14:10:00,61.81,61.92,61.77,61.87,85111.0,56.4452,56.5457,56.4087,56.5,85111.0
2016-01-26 14:15:00,61.87,62.04,61.86,62.03,29893.0,56.5,56.6553,56.4909,56.6462,29893.0
2016-01-26 14:20:00,62.03,62.05,61.97,62.0,23262.0,56.6462,56.6644,56.5914,56.6188,23262.0
2016-01-26 14:25:00,61.99,61.99,61.71,61.71,23857.0,56.6096,56.6096,56.3539,56.3539,23857.0
2016-01-26 14:30:00,61.72,61.76,61.66,61.66,14453.0,56.3631,56.3996,56.3083,56.3083,14453.0
2016-01-26 14:35:00,61.66,61.66,61.56,61.62,21522.0,56.3083,56.3083,56.2169,56.2717,21522.0
2016-01-26 14:40:00,61.6,61.69,61.59,61.68,17261.0,56.2535,56.3357,56.2443,56.3265,17261.0
2016-01-26 14:45:00,61.7,61.7,61.49,61.52,41806.0,56.3448,56.3448,56.153,56.1804,41806.0
2016-01-26 14:50:00,61.53,61.74,61.52,61.71,19320.0,56.1895,56.3813,56.1804,56.3539,19320.0
2016-01-26 14:55:00,61.71,61.73,61.62,61.62,20454.0,56.3539,56.3722,56.2717,56.2717,20454.0
2016-01-26 15:00:00,61.61,61.67,61.49,61.49,27096.0,56.2626,56.3174,56.153,56.153,27096.0
2016-01-26 15:05:00,61.48,61.58,61.39,61.5,77270.0,56.1439,56.2352,56.0617,56.1622,77270.0
2016-01-26 15:10:00,61.5,61.7,61.47,61.7,31541.0,56.1622,56.3448,56.1348,56.3448,31541.0
2016-01-26 15:15:00,61.69,61.79,61.63,61.63,20185.0,56.3357,56.427,56.2809,56.2809,20185.0
2016-01-26 15:20:00,61.6,61.71,61.58,61.65,19969.0,56.2535,56.3539,56.2352,56.2991,19969.0
2016-01-26 15:25:00,61.63,61.68,61.54,61.66,33959.0,56.2809,56.3265,56.1987,56.3083,33959.0
2016-01-26 15:30:00,61.64,61.69,61.58,61.6,60450.0,56.29,56.3357,56.2352,56.2535,60450.0
2016-01-26 15:35:00,61.61,61.83,61.59,61.8,66754.0,56.2626,56.4635,56.2443,56.4361,66754.0
2016-01-26 15:40:00,61.81,62.03,61.77,62.01,59140.0,56.4452,56.6462,56.4087,56.6279,59140.0
2016-01-26 15:45:00,62.02,62.06,61.89,61.93,82641.0,56.637,56.6735,56.5183,56.5548,82641.0
2016-01-26 15:50:00,61.93,61.97,61.82,61.97,109012.0,56.5548,56.5914,56.4544,56.5914,109012.0
2016-01-26 15:55:00,61.97,61.97,61.85,61.94,154920.0,56.5914,56.5914,56.4818,56.564,154920.0
2016-01-27 09:30:00,61.81,61.82,61.07,61.35,41766.0,56.4452,56.4544,55.7695,56.0252,41766.0
2016-01-27 09:35:00,61.36,62.02,61.32,61.91,45554.0,56.0343,56.637,55.9978,56.5366,45554.0
2016-01-27 09:40:00,61.9,62.18,61.68,61.69,54764.0,56.5274,56.7831,56.3265,56.3357,54764.0
2016-01-27 09:45:00,61.65,62.27,61.65,62.12,46408.0,56.2991,56.8653,56.2991,56.7283,46408.0
2016-01-27 09:50:00,62.08,62.08,61.58,61.83,28746.0,56.6918,56.6918,56.2352,56.4635,28746.0
2016-01-27 09:55:00,61.78,61.83,61.47,61.56,21876.0,56.4178,56.4635,56.1348,56.2169,21876.0
2016-01-27 10:00:00,61.56,61.56,61.08,61.11,45579.0,56.2169,56.2169,55.7786,55.806,45579.0
2016-01-27 10:05:00,61.08,61.26,60.96,61.15,34398.0,55.7786,55.943,55.669,55.8425,34398.0
2016-01-27 10:10:00,61.15,61.17,60.82,60.98,33825.0,55.8425,55.8608,55.5412,55.6873,33825.0
2016-01-27 10:15:00,60.94,61.04,60.8,61.04,28275.0,55.6508,55.7421,55.5229,55.7421,28275.0
2016-01-27 10:20:00,61.0,61.07,60.88,60.94,82301.0,55.7055,55.7695,55.596,55.6508,82301.0
2016-01-27 10:25:00,60.93,61.01,60.82,60.82,43985.0,55.6416,55.7147,55.5412,55.5412,43985.0
2016-01-27 10:30:00,60.83,61.04,60.83,60.94,60279.0,55.5503,55.7421,55.5503,55.6508,60279.0
2016-01-27 10:35:00,60.98,61.31,60.91,61.31,43179.0,55.6873,55.9886,55.6234,55.9886,43179.0
2016-01-27 10:40:00,61.28,61.4,61.19,61.4,27918.0,55.9612,56.0708,55.8791,56.0708,27918.0
2016-01-27 10:45:00,61.43,61.51,61.37,61.45,59860.0,56.0982,56.1713,56.0434,56.1165,59860.0
2016-01-27 10:50:00,61.45,61.59,61.38,61.47,40663.0,56.1165,56.2443,56.0526,56.1348,40663.0
2016-01-27 10:55:00,61.48,61.53,61.36,61.53,30600.0,56.1439,56.1895,56.0343,56.1895,30600.0
2016-01-27 11:00:00,61.55,61.73,61.42,61.72,65719.0,56.2078,56.3722,56.0891,56.3631,65719.0
2016-01-27 11:05:00,61.75,61.89,61.67,61.67,33261.0,56.3905,56.5183,56.3174,56.3174,33261.0
2016-01-27 11:10:00,61.65,61.68,61.54,61.65,42872.0,56.2991,56.3265,56.1987,56.2991,42872.0
2016-01-27 11:15:00,61.63,61.8,61.52,61.78,19822.0,56.2809,56.4361,56.1804,56.4178,19822.0
2016-01-27 11:20:00,61.83,61.94,61.79,61.9,13310.0,56.4635,56.564,56.427,56.5274,13310.0
2016-01-27 11:25:00,61.92,62.13,61.84,62.06,52918.0,56.5457,56.7375,56.4726,56.6735,52918.0
2016-01-27 11:30:00,62.07,62.12,61.96,62.01,24031.0,56.6827,56.7283,56.5822,56.6279,24031.0
2016-01-27 11:35:00,62.03,62.22,62.03,62.17,16343.0,56.6462,56.8197,56.6462,56.774,16343.0
2016-01-27 11:40:00,62.16,62.34,62.14,62.34,62012.0,56.7649,56.9292,56.7466,56.9292,62012.0
2016-01-27 11:45:00,62.31,62.45,62.12,62.13,32261.0,56.9018,57.0297,56.7283,56.7375,32261.0
2016-01-27 11:50:00,62.16,62.18,61.87,61.94,17105.0,56.7649,56.7831,56.5,56.564,17105.0
2016-01-27 11:55:00,61.95,62.09,61.92,62.01,18476.0,56.5731,56.7009,56.5457,56.6279,18476.0
2016-01-27 12:00:00,61.99,62.17,61.96,62.13,15028.0,56.6096,56.774,56.5822,56.7375,15028.0
2016-01-27 12:05:00,62.1,62.27,62.02,62.03,18639.0,56.7101,56.8653,56.637,56.6462,18639.0
2016-01-27 12:10:00,62.04,62.3,62.03,62.29,34510.0,56.6553,56.8927,56.6462,56.8836,34510.0
2016-01-27 12:15:00,62.26,62.31,62.17,62.18,11000.0,56.8562,56.9018,56.774,56.7831,11000.0
2016-01-27 12:20:00,62.2,62.21,61.95,61.95,16460.0,56.8014,56.8105,56.5731,56.5731,16460.0
2016-01-27 12:25:00,61.97,62.03,61.78,61.83,17739.0,56.5914,56.6462,56.4178,56.4635,17739.0
2016-01-27 12:30:00,61.84,61.85,61.74,61.8,21485.0,56.4726,56.4818,56.3813,56.4361,21485.0
2016-01-27 12:35:00,61.8,61.88,61.78,61.84,26987.0,56.4361,56.5092,56.4178,56.4726,26987.0
2016-01-27 12:40:00,61.83,61.93,61.79,61.91,20415.0,56.4635,56.5548,56.427,56.5366,20415.0
2016-01-27 12:45:00,61.89,61.92,61.81,61.9,19681.0,56.5183,56.5457,56.4452,56.5274,19681.0
2016-01-27 12:50:00,61.89,61.91,61.8,61.88,26836.0,56.5183,56.5366,56.4361,56.5092,26836.0
2016-01-27 12:55:00,61.86,61.91,61.69,61.69,20427.0,56.4909,56.5366,56.3357,56.3357,20427.0
2016-01-27 13:00:00,61.7,61.76,61.63,61.73,15146.0,56.3448,56.3996,56.2809,56.3722,15146.0
2016-01-27 13:05:00,61.71,61.74,61.55,61.66,37693.0,56.3539,56.3813,56.2078,56.3083,37693.0
2016-01-27 13:10:00,61.66,61.76,61.59,61.59,16324.0,56.3083,56.3996,56.2443,56.2443,16324.0
2016-01-27 13:15:00,61.56,61.64,61.5,61.59,32796.0,56.2169,56.29,56.1622,56.2443,32796.0
2016-01-27 13:20:00,61.61,61.62,61.49,61.54,39421.0,56.2626,56.2717,56.153,56.1987,39421.0
2016-01-27 13:25:00,61.54,61.55,61.37,61.37,31779.0,56.1987,56.2078,56.0434,56.0434,31779.0
2016-01-27 13:30:00,61.4,61.61,61.39,61.58,104827.0,56.0708,56.2626,56.0617,56.2352,104827.0
2016-01-27 13:35:00,61.58,61.58,61.4,61.4,91932.0,56.2352,56.2352,56.0708,56.0708,91932.0
2016-01-27 13:40:00,61.4,61.42,61.34,61.41,38274.0,56.0708,56.0891,56.016,56.08,38274.0
2016-01-27 13:45:00,61.4,61.57,61.35,61.49,34527.0,56.0708,56.2261,56.0252,56.153,34527.0
2016-01-27 13:50:00,61.48,61.59,61.42,61.46,16996.0,56.1439,56.2443,56.0891,56.1256,16996.0
2016-01-27 13:55:00,61.46,61.77,61.46,61.65,16631.0,56.1256,56.4087,56.1256,56.2991,16631.0
2016-01-27 14:00:00,61.66,61.89,61.43,61.6,35314.0,56.3083,56.5183,56.0982,56.2535,35314.0
2016-01-27 14:05:00,61.55,61.55,61.0,61.02,44904.0,56.2078,56.2078,55.7055,55.7238,44904.0
2016-01-27 14:10:00,61.0,61.21,60.87,61.06,40905.0,55.7055,55.8973,55.5868,55.7603,40905.0
2016-01-27 14:15:00,61.09,61.34,61.03,61.3,24214.0,55.7877,56.016,55.7329,55.9795,24214.0
2016-01-27 14:20:00,61.3,61.52,61.27,61.27,29277.0,55.9795,56.1804,55.9521,55.9521,29277.0
2016-01-27 14:25:00,61.27,61.38,61.18,61.24,40994.0,55.9521,56.0526,55.8699,55.9247,40994.0
2016-01-27 14:30:00,61.21,61.29,61.1,61.19,37582.0,55.8973,55.9704,55.7969,55.8791,37582.0
2016-01-27 14:35:00,61.2,61.21,60.69,60.75,71211.0,55.8882,55.8973,55.4225,55.4772,71211.0
2016-01-27 14:40:00,60.74,60.8,60.6,60.78,50569.0,55.4681,55.5229,55.3403,55.5046,50569.0
2016-01-27 14:45:00,60.77,60.91,60.66,60.76,35326.0,55.4955,55.6234,55.3951,55.4864,35326.0
2016-01-27 14:50:00,60.77,60.89,60.68,60.69,28976.0,55.4955,55.6051,55.4133,55.4225,28976.0
2016-01-27 14:55:00,60.69,60.73,60.45,60.5,47241.0,55.4225,55.459,55.2033,55.2489,47241.0
2016-01-27 15:00:00,60.48,60.53,60.28,60.36,42403.0,55.2307,55.2763,55.048,55.1211,42403.0
2016-01-27 15:05:00,60.36,60.38,60.18,60.26,50558.0,55.1211,55.1394,54.9567,55.0298,50558.0
2016-01-27 15:10:00,60.26,60.32,60.01,60.06,58110.0,55.0298,55.0846,54.8015,54.8471,58110.0
2016-01-27 15:15:00,60.06,60.5,60.01,60.4,93294.0,54.8471,55.2489,54.8015,55.1576,93294.0
2016-01-27 15:20:00,60.41,60.7,60.33,60.64,97989.0,55.1668,55.4316,55.0937,55.3768,97989.0
2016-01-27 15:25:00,60.64,60.79,60.56,60.6,62940.0,55.3768,55.5138,55.3037,55.3403,62940.0
2016-01-27 15:30:00,60.6,60.68,60.54,60.58,39650.0,55.3403,55.4133,55.2855,55.322,39650.0
2016-01-27 15:35:00,60.57,60.74,60.46,60.49,50674.0,55.3129,55.4681,55.2124,55.2398,50674.0
2016-01-27 15:40:00,60.48,60.5,60.35,60.45,146732.0,55.2307,55.2489,55.112,55.2033,146732.0
2016-01-27 15:45:00,60.48,60.74,60.45,60.61,81553.0,55.2307,55.4681,55.2033,55.3494,81553.0
2016-01-27 15:50:00,60.6,60.61,60.43,60.48,99073.0,55.3403,55.3494,55.185,55.2307,99073.0
2016-01-27 15:55:00,60.48,60.67,60.43,60.65,129215.0,55.2307,55.4042,55.185,55.3859,129215.0
2016-01-28 09:30:00,61.26,61.64,60.89,61.39,52553.0,55.943,56.29,55.6051,56.0617,52553.0
2016-01-28 09:35:00,61.35,61.44,61.05,61.12,63662.0,56.0252,56.1074,55.7512,55.8151,63662.0
2016-01-28 09:40:00,61.14,61.15,60.55,60.82,49619.0,55.8334,55.8425,55.2946,55.5412,49619.0
2016-01-28 09:45:00,60.8,60.86,60.45,60.6,56042.0,55.5229,55.5777,55.2033,55.3403,56042.0
2016-01-28 09:50:00,60.62,60.82,60.59,60.67,24510.0,55.3585,55.5412,55.3311,55.4042,24510.0
2016-01-28 09:55:00,60.67,60.79,60.41,60.55,30885.0,55.4042,55.5138,55.1668,55.2946,30885.0
2016-01-28 10:00:00,60.56,60.57,60.03,60.03,37810.0,55.3037,55.3129,54.8197,54.8197,37810.0
2016-01-28 10:05:00,60.03,60.14,59.71,59.91,131382.0,54.8197,54.9202,54.5275,54.7102,131382.0
2016-01-28 10:10:00,59.9,60.17,59.87,60.07,47398.0,54.701,54.9476,54.6736,54.8563,47398.0
2016-01-28 10:15:00,60.09,60.1,59.59,59.66,50371.0,54.8745,54.8837,54.4179,54.4819,50371.0
2016-01-28 10:20:00,59.66,59.83,59.52,59.78,26815.0,54.4819,54.6371,54.354,54.5914,26815.0
2016-01-28 10:25:00,59.79,59.94,59.41,59.42,49423.0,54.6006,54.7376,54.2536,54.2627,49423.0
2016-01-28 10:30:00,59.42,59.47,59.26,59.41,31941.0,54.2627,54.3083,54.1166,54.2536,31941.0
2016-01-28 10:35:00,59.43,59.63,59.33,59.55,39343.0,54.2718,54.4545,54.1805,54.3814,39343.0
2016-01-28 10:40:00,59.55,59.85,59.53,59.71,28660.0,54.3814,54.6554,54.3631,54.5275,28660.0
2016-01-28 10:45:00,59.66,59.66,59.38,59.53,21185.0,54.4819,54.4819,54.2262,54.3631,21185.0
2016-01-28 10:50:00,59.54,59.69,59.49,59.6,43267.0,54.3723,54.5092,54.3266,54.4271,43267.0
2016-01-28 10:55:00,59.6,59.82,59.47,59.82,38812.0,54.4271,54.628,54.3083,54.628,38812.0
2016-01-28 11:00:00,59.84,59.99,59.79,59.9,25695.0,54.6462,54.7832,54.6006,54.701,25695.0
2016-01-28 11:05:00,59.93,60.08,59.88,59.89,74506.0,54.7284,54.8654,54.6828,54.6919,74506.0
2016-01-28 11:10:00,59.92,59.93,59.73,59.77,44531.0,54.7193,54.7284,54.5458,54.5823,44531.0
2016-01-28 11:15:00,59.77,59.84,59.65,59.74,26448.0,54.5823,54.6462,54.4727,54.5549,26448.0
2016-01-28 11:20:00,59.75,59.84,59.68,59.84,42078.0,54.564,54.6462,54.5001,54.6462,42078.0
2016-01-28 11:25:00,59.83,59.87,59.51,59.54,39166.0,54.6371,54.6736,54.3449,54.3723,39166.0
2016-01-28 11:30:00,59.54,59.59,59.41,59.47,40615.0,54.3723,54.4179,54.2536,54.3083,40615.0
2016-01-28 11:35:00,59.47,59.48,59.33,59.41,26502.0,54.3083,54.3175,54.1805,54.2536,26502.0
2016-01-28 11:40:00,59.42,59.51,59.31,59.34,38217.0,54.2627,54.3449,54.1622,54.1896,38217.0
2016-01-28 11:45:00,59.33,59.33,59.12,59.23,38640.0,54.1805,54.1805,53.9887,54.0892,38640.0
2016-01-28 11:50:00,59.23,59.26,59.15,59.17,47191.0,54.0892,54.1166,54.0161,54.0344,47191.0
2016-01-28 11:55:00,59.18,59.18,58.98,59.0,30811.0,54.0435,54.0435,53.8609,53.8791,30811.0
2016-01-28 12:00:00,58.98,59.32,58.96,59.31,33287.0,53.8609,54.1714,53.8426,54.1622,33287.0
2016-01-28 12:05:00,59.3,59.4,59.26,59.27,38838.0,54.1531,54.2444,54.1166,54.1257,38838.0
2016-01-28 12:10:00,59.27,59.37,59.11,59.32,27513.0,54.1257,54.217,53.9796,54.1714,27513.0
2016-01-28 12:15:00,59.32,59.36,59.24,59.24,23662.0,54.1714,54.2079,54.0983,54.0983,23662.0
2016-01-28 12:20:00,59.25,59.5,59.24,59.42,27879.0,54.1074,54.3357,54.0983,54.2627,27879.0
2016-01-28 12:25:00,59.44,59.45,59.31,59.34,33976.0,54.2809,54.2901,54.1622,54.1896,33976.0
2016-01-28 12:30:00,59.34,59.46,59.21,59.45,52115.0,54.1896,54.2992,54.0709,54.2901,52115.0
2016-01-28 12:35:00,59.44,59.51,59.31,59.31,41935.0,54.2809,54.3449,54.1622,54.1622,41935.0
2016-01-28 12:40:00,59.3,59.38,59.28,59.28,35666.0,54.1531,54.2262,54.1348,54.1348,35666.0
2016-01-28 12:45:00,59.28,59.33,59.21,59.21,34921.0,54.1348,54.1805,54.0709,54.0709,34921.0
2016-01-28 12:50:00,59.22,59.28,59.13,59.14,66255.0,54.08,54.1348,53.9979,54.007,66255.0
2016-01-28 12:55:00,59.14,59.18,59.07,59.08,35258.0,54.007,54.0435,53.9431,53.9522,35258.0
2016-01-28 13:00:00,59.07,59.22,59.03,59.19,52130.0,53.9431,54.08,53.9065,54.0526,52130.0
2016-01-28 13:05:00,59.19,59.27,59.13,59.26,44228.0,54.0526,54.1257,53.9979,54.1166,44228.0
2016-01-28 13:10:00,59.24,59.3,59.18,59.27,54940.0,54.0983,54.1531,54.0435,54.1257,54940.0
2016-01-28 13:15:00,59.27,59.27,58.86,58.88,37506.0,54.1257,54.1257,53.7513,53.7696,37506.0
2016-01-28 13:20:00,58.88,58.96,58.8,58.96,75004.0,53.7696,53.8426,53.6965,53.8426,75004.0
2016-01-28 13:25:00,58.94,59.15,58.91,59.13,35058.0,53.8243,54.0161,53.7969,53.9979,35058.0
2016-01-28 13:30:00,59.1,59.32,59.09,59.24,25085.0,53.9705,54.1714,53.9613,54.0983,25085.0
2016-01-28 13:35:00,59.24,59.39,59.19,59.3,30561.0,54.0983,54.2353,54.0526,54.1531,30561.0
2016-01-28 13:40:00,59.29,59.36,59.21,59.32,26958.0,54.144,54.2079,54.0709,54.1714,26958.0
2016-01-28 13:45:00,59.32,59.35,59.15,59.26,25176.0,54.1714,54.1988,54.0161,54.1166,25176.0
2016-01-28 13:50:00,59.24,59.25,59.16,59.22,20582.0,54.0983,54.1074,54.0253,54.08,20582.0
2016-01-28 13:55:00,59.22,59.27,59.04,59.09,44807.0,54.08,54.1257,53.9157,53.9613,44807.0
2016-01-28 14:00:00,59.1,59.3,59.04,59.3,34470.0,53.9705,54.1531,53.9157,54.1531,34470.0
2016-01-28 14:05:00,59.29,59.31,59.17,59.22,28248.0,54.144,54.1622,54.0344,54.08,28248.0
2016-01-28 14:10:00,59.21,59.24,59.12,59.15,34707.0,54.0709,54.0983,53.9887,54.0161,34707.0
2016-01-28 14:15:00,59.15,59.22,59.02,59.05,53228.0,54.0161,54.08,53.8974,53.9248,53228.0
2016-01-28 14:20:00,59.06,59.24,59.05,59.19,43404.0,53.9339,54.0983,53.9248,54.0526,43404.0
2016-01-28 14:25:00,59.18,59.36,59.15,59.33,43138.0,54.0435,54.2079,54.0161,54.1805,43138.0
2016-01-28 14:30:00,59.34,59.52,59.33,59.48,39786.0,54.1896,54.354,54.1805,54.3175,39786.0
2016-01-28 14:35:00,59.48,59.52,59.32,59.33,39275.0,54.3175,54.354,54.1714,54.1805,39275.0
2016-01-28 14:40:00,59.33,59.43,59.19,59.19,25728.0,54.1805,54.2718,54.0526,54.0526,25728.0
2016-01-28 14:45:00,59.2,59.23,59.14,59.14,24522.0,54.0618,54.0892,54.007,54.007,24522.0
2016-01-28 14:50:00,59.12,59.17,59.07,59.13,41682.0,53.9887,54.0344,53.9431,53.9979,41682.0
2016-01-28 14:55:00,59.14,59.25,59.09,59.25,32440.0,54.007,54.1074,53.9613,54.1074,32440.0
2016-01-28 15:00:00,59.24,59.33,59.14,59.15,37986.0,54.0983,54.1805,54.007,54.0161,37986.0
2016-01-28 15:05:00,59.14,59.2,59.06,59.18,44260.0,54.007,54.0618,53.9339,54.0435,44260.0
2016-01-28 15:10:00,59.17,59.35,59.17,59.23,26269.0,54.0344,54.1988,54.0344,54.0892,26269.0
2016-01-28 15:15:00,59.23,59.27,59.15,59.17,36505.0,54.0892,54.1257,54.0161,54.0344,36505.0
2016-01-28 15:20:00,59.17,59.22,59.1,59.14,42014.0,54.0344,54.08,53.9705,54.007,42014.0
2016-01-28 15:25:00,59.13,59.2,59.07,59.09,63089.0,53.9979,54.0618,53.9431,53.9613,63089.0
2016-01-28 15:30:00,59.08,59.25,59.03,59.08,94930.0,53.9522,54.1074,53.9065,53.9522,94930.0
2016-01-28 15:35:00,59.08,59.2,59.07,59.09,77516.0,53.9522,54.0618,53.9431,53.9613,77516.0
2016-01-28 15:40:00,59.08,59.14,58.99,59.03,113429.0,53.9522,54.007,53.87,53.9065,113429.0
2016-01-28 15:45:00,59.03,59.18,59.01,59.14,96953.0,53.9065,54.0435,53.8883,54.007,96953.0
2016-01-28 15:50:00,59.15,59.2,59.02,59.03,96171.0,54.0161,54.0618,53.8974,53.9065,96171.0
2016-01-28 15:55:00,59.03,59.21,59.03,59.21,211235.0,53.9065,54.0709,53.9065,54.0709,211235.0
2016-01-29 09:30:00,59.89,60.0,59.37,59.61,37539.0,54.6919,54.7923,54.217,54.4362,37539.0
2016-01-29 09:35:00,59.59,60.07,59.59,59.95,19487.0,54.4179,54.8563,54.4179,54.7467,19487.0
2016-01-29 09:40:00,59.89,59.98,59.71,59.79,24269.0,54.6919,54.7741,54.5275,54.6006,24269.0
2016-01-29 09:45:00,59.85,60.12,59.8,59.96,56622.0,54.6554,54.9019,54.6097,54.7558,56622.0
2016-01-29 09:50:00,60.04,60.27,60.03,60.27,35878.0,54.8289,55.0389,54.8197,55.0389,35878.0
2016-01-29 09:55:00,60.28,60.43,60.07,60.38,28831.0,55.048,55.185,54.8563,55.1394,28831.0
2016-01-29 10:00:00,60.38,60.47,59.98,60.35,52709.0,55.1394,55.2216,54.7741,55.112,52709.0
2016-01-29 10:05:00,60.38,60.46,60.28,60.37,21776.0,55.1394,55.2124,55.048,55.1302,21776.0
2016-01-29 10:10:00,60.38,60.45,60.08,60.09,35606.0,55.1394,55.2033,54.8654,54.8745,35606.0
2016-01-29 10:15:00,60.08,60.59,60.08,60.51,117037.0,54.8654,55.3311,54.8654,55.2581,117037.0
2016-01-29 10:20:00,60.49,60.52,60.14,60.14,42179.0,55.2398,55.2672,54.9202,54.9202,42179.0
2016-01-29 10:25:00,60.1,60.13,59.92,59.92,20721.0,54.8837,54.9111,54.7193,54.7193,20721.0
2016-01-29 10:30:00,59.91,60.01,59.86,59.89,31404.0,54.7102,54.8015,54.6645,54.6919,31404.0
2016-01-29 10:35:00,59.88,59.98,59.81,59.92,27065.0,54.6828,54.7741,54.6188,54.7193,27065.0
2016-01-29 10:40:00,59.91,60.09,59.91,59.98,32515.0,54.7102,54.8745,54.7102,54.7741,32515.0
2016-01-29 10:45:00,59.98,60.03,59.83,59.95,37985.0,54.7741,54.8197,54.6371,54.7467,37985.0
2016-01-29 10:50:00,59.95,60.0,59.69,59.69,20906.0,54.7467,54.7923,54.5092,54.5092,20906.0
2016-01-29 10:55:00,59.68,59.78,59.64,59.78,25366.0,54.5001,54.5914,54.4636,54.5914,25366.0
2016-01-29 11:00:00,59.81,59.91,59.78,59.89,32300.0,54.6188,54.7102,54.5914,54.6919,32300.0
2016-01-29 11:05:00,59.91,60.1,59.89,60.03,28413.0,54.7102,54.8837,54.6919,54.8197,28413.0
2016-01-29 11:10:00,60.02,60.08,59.94,60.0,23706.0,54.8106,54.8654,54.7376,54.7923,23706.0
2016-01-29 11:15:00,59.98,59.99,59.83,59.83,15477.0,54.7741,54.7832,54.6371,54.6371,15477.0
2016-01-29 11:20:00,59.85,60.02,59.85,60.02,13065.0,54.6554,54.8106,54.6554,54.8106,13065.0
2016-01-29 11:25:00,60.0,60.02,59.84,59.94,17741.0,54.7923,54.8106,54.6462,54.7376,17741.0
2016-01-29 11:30:00,59.94,60.1,59.94,60.05,15688.0,54.7376,54.8837,54.7376,54.838,15688.0
2016-01-29 11:35:00,60.06,60.06,59.88,59.89,21065.0,54.8471,54.8471,54.6828,54.6919,21065.0
2016-01-29 11:40:00,59.9,59.96,59.8,59.9,31704.0,54.701,54.7558,54.6097,54.701,31704.0
2016-01-29 11:45:00,59.92,60.0,59.91,59.93,15976.0,54.7193,54.7923,54.7102,54.7284,15976.0
2016-01-29 11:50:00,59.92,60.22,59.92,60.19,18024.0,54.7193,54.9932,54.7193,54.9659,18024.0
2016-01-29 11:55:00,60.18,60.32,60.18,60.22,11309.0,54.9567,55.0846,54.9567,54.9932,11309.0
2016-01-29 12:00:00,60.2,60.22,60.1,60.18,20911.0,54.975,54.9932,54.8837,54.9567,20911.0
2016-01-29 12:05:00,60.19,60.32,60.19,60.25,15925.0,54.9659,55.0846,54.9659,55.0206,15925.0
2016-01-29 12:10:00,60.26,60.37,60.26,60.37,11757.0,55.0298,55.1302,55.0298,55.1302,11757.0
2016-01-29 12:15:00,60.37,60.39,60.31,60.38,19630.0,55.1302,55.1485,55.0754,55.1394,19630.0
2016-01-29 12:20:00,60.39,60.4,60.35,60.35,16110.0,55.1485,55.1576,55.112,55.112,16110.0
2016-01-29 12:25:00,60.37,60.43,60.36,60.41,91884.0,55.1302,55.185,55.1211,55.1668,91884.0
2016-01-29 12:30:00,60.44,60.45,60.32,60.32,26622.0,55.1942,55.2033,55.0846,55.0846,26622.0
2016-01-29 12:35:00,60.34,60.39,60.34,60.37,18143.0,55.1028,55.1485,55.1028,55.1302,18143.0
2016-01-29 12:40:00,60.38,60.44,60.36,60.4,77925.0,55.1394,55.1942,55.1211,55.1576,77925.0
2016-01-29 12:45:00,60.39,60.46,60.35,60.35,22769.0,55.1485,55.2124,55.112,55.112,22769.0
2016-01-29 12:50:00,60.35,60.4,60.32,60.39,18994.0,55.112,55.1576,55.0846,55.1485,18994.0
2016-01-29 12:55:00,60.39,60.4,60.33,60.39,23507.0,55.1485,55.1576,55.0937,55.1485,23507.0
2016-01-29 13:00:00,60.4,60.45,60.34,60.38,23098.0,55.1576,55.2033,55.1028,55.1394,23098.0
2016-01-29 13:05:00,60.4,60.4,60.35,60.39,10144.0,55.1576,55.1576,55.112,55.1485,10144.0
2016-01-29 13:10:00,60.39,60.45,60.35,60.38,26680.0,55.1485,55.2033,55.112,55.1394,26680.0
2016-01-29 13:15:00,60.39,60.42,60.38,60.41,25005.0,55.1485,55.1759,55.1394,55.1668,25005.0
2016-01-29 13:20:00,60.42,60.55,60.41,60.55,32735.0,55.1759,55.2946,55.1668,55.2946,32735.0
2016-01-29 13:25:00,60.55,60.55,60.44,60.51,18933.0,55.2946,55.2946,55.1942,55.2581,18933.0
2016-01-29 13:30:00,60.51,60.69,60.51,60.69,20190.0,55.2581,55.4225,55.2581,55.4225,20190.0
2016-01-29 13:35:00,60.68,60.7,60.63,60.68,11373.0,55.4133,55.4316,55.3677,55.4133,11373.0
2016-01-29 13:40:00,60.68,60.84,60.68,60.81,15569.0,55.4133,55.5594,55.4133,55.532,15569.0
2016-01-29 13:45:00,60.83,60.89,60.78,60.87,8166.0,55.5503,55.6051,55.5046,55.5868,8166.0
2016-01-29 13:50:00,60.88,60.88,60.71,60.75,8990.0,55.596,55.596,55.4407,55.4772,8990.0
2016-01-29 13:55:00,60.74,60.91,60.74,60.82,11464.0,55.4681,55.6234,55.4681,55.5412,11464.0
2016-01-29 14:00:00,60.79,60.8,60.68,60.79,20782.0,55.5138,55.5229,55.4133,55.5138,20782.0
2016-01-29 14:05:00,60.81,60.83,60.76,60.77,13122.0,55.532,55.5503,55.4864,55.4955,13122.0
2016-01-29 14:10:00,60.76,60.81,60.75,60.81,17403.0,55.4864,55.532,55.4772,55.532,17403.0
2016-01-29 14:15:00,60.81,61.04,60.81,61.04,23914.0,55.532,55.7421,55.532,55.7421,23914.0
2016-01-29 14:20:00,61.04,61.08,61.02,61.03,16300.0,55.7421,55.7786,55.7238,55.7329,16300.0
2016-01-29 14:25:00,61.02,61.15,61.01,61.15,16835.0,55.7238,55.8425,55.7147,55.8425,16835.0
2016-01-29 14:30:00,61.12,61.15,61.08,61.13,29019.0,55.8151,55.8425,55.7786,55.8243,29019.0
2016-01-29 14:35:00,61.14,61.22,61.05,61.09,18630.0,55.8334,55.9065,55.7512,55.7877,18630.0
2016-01-29 14:40:00,61.09,61.23,61.09,61.19,29135.0,55.7877,55.9156,55.7877,55.8791,29135.0
2016-01-29 14:45:00,61.18,61.31,61.12,61.12,23966.0,55.8699,55.9886,55.8151,55.8151,23966.0
2016-01-29 14:50:00,61.13,61.16,60.93,60.94,31665.0,55.8243,55.8517,55.6416,55.6508,31665.0
2016-01-29 14:55:00,60.93,60.96,60.88,60.94,19995.0,55.6416,55.669,55.596,55.6508,19995.0
2016-01-29 15:00:00,60.95,61.0,60.89,60.98,33968.0,55.6599,55.7055,55.6051,55.6873,33968.0
2016-01-29 15:05:00,60.99,61.03,60.93,60.96,44204.0,55.6964,55.7329,55.6416,55.669,44204.0
2016-01-29 15:10:00,60.97,61.13,60.95,61.08,15807.0,55.6782,55.8243,55.6599,55.7786,15807.0
2016-01-29 15:15:00,61.09,61.09,61.01,61.06,23513.0,55.7877,55.7877,55.7147,55.7603,23513.0
2016-01-29 15:20:00,61.05,61.06,61.01,61.04,35247.0,55.7512,55.7603,55.7147,55.7421,35247.0
2016-01-29 15:25:00,61.05,61.19,61.04,61.15,30075.0,55.7512,55.8791,55.7421,55.8425,30075.0
2016-01-29 15:30:00,61.16,61.17,61.11,61.11,22483.0,55.8517,55.8608,55.806,55.806,22483.0
2016-01-29 15:35:00,61.11,61.18,61.0,61.0,71981.0,55.806,55.8699,55.7055,55.7055,71981.0
2016-01-29 15:40:00,61.01,61.09,61.0,61.08,40015.0,55.7147,55.7877,55.7055,55.7786,40015.0
2016-01-29 15:45:00,61.08,61.2,61.08,61.18,42213.0,55.7786,55.8882,55.7786,55.8699,42213.0
2016-01-29 15:50:00,61.17,61.3,61.17,61.24,87178.0,55.8608,55.9795,55.8608,55.9247,87178.0
2016-01-29 15:55:00,61.25,61.3,61.15,61.27,175408.0,55.9339,55.9795,55.8425,55.9521,175408.0
2016-02-01 09:30:00,60.32,61.1,60.01,60.2,130441.0,55.0846,55.7969,54.8015,54.975,130441.0
2016-02-01 09:35:00,60.2,60.56,60.15,60.5,37915.0,54.975,55.3037,54.9293,55.2489,37915.0
2016-02-01 09:40:00,60.54,60.8,60.49,60.7,41825.0,55.2855,55.5229,55.2398,55.4316,41825.0
2016-02-01 09:45:00,60.7,60.84,60.53,60.55,30310.0,55.4316,55.5594,55.2763,55.2946,30310.0
2016-02-01 09:50:00,60.55,60.77,60.47,60.77,15642.0,55.2946,55.4955,55.2216,55.4955,15642.0
2016-02-01 09:55:00,60.73,60.73,60.55,60.66,10858.0,55.459,55.459,55.2946,55.3951,10858.0
2016-02-01 10:00:00,60.69,60.69,60.15,60.24,39468.0,55.4225,55.4225,54.9293,55.0115,39468.0
2016-02-01 10:05:00,60.25,60.63,60.22,60.61,40367.0,55.0206,55.3677,54.9932,55.3494,40367.0
2016-02-01 10:10:00,60.62,61.07,60.57,60.86,48891.0,55.3585,55.7695,55.3129,55.5777,48891.0
2016-02-01 10:15:00,60.88,60.96,60.64,60.7,45167.0,55.596,55.669,55.3768,55.4316,45167.0
2016-02-01 10:20:00,60.71,60.73,60.53,60.56,32899.0,55.4407,55.459,55.2763,55.3037,32899.0
2016-02-01 10:25:00,60.56,60.68,60.42,60.46,37661.0,55.3037,55.4133,55.1759,55.2124,37661.0
2016-02-01 10:30:00,60.46,60.61,60.39,60.47,50559.0,55.2124,55.3494,55.1485,55.2216,50559.0
2016-02-01 10:35:00,60.47,60.57,60.37,60.45,616120.0,55.2216,55.3129,55.1302,55.2033,616120.0
2016-02-01 10:40:00,60.45,60.71,60.4,60.71,80282.0,55.2033,55.4407,55.1576,55.4407,80282.0
2016-02-01 10:45:00,60.72,60.8,60.6,60.68,29397.0,55.4499,55.5229,55.3403,55.4133,29397.0
2016-02-01 10:50:00,60.7,60.75,60.52,60.53,45133.0,55.4316,55.4772,55.2672,55.2763,45133.0
2016-02-01 10:55:00,60.51,60.78,60.43,60.73,38730.0,55.2581,55.5046,55.185,55.459,38730.0
2016-02-01 11:00:00,60.71,60.72,60.56,60.72,20452.0,55.4407,55.4499,55.3037,55.4499,20452.0
2016-02-01 11:05:00,60.74,60.91,60.73,60.83,14440.0,55.4681,55.6234,55.459,55.5503,14440.0
2016-02-01 11:10:00,60.82,60.83,60.66,60.71,28088.0,55.5412,55.5503,55.3951,55.4407,28088.0
2016-02-01 11:15:00,60.72,60.75,60.6,60.64,21942.0,55.4499,55.4772,55.3403,55.3768,21942.0
2016-02-01 11:20:00,60.63,60.67,60.51,60.61,71821.0,55.3677,55.4042,55.2581,55.3494,71821.0
2016-02-01 11:25:00,60.61,60.78,60.59,60.74,27087.0,55.3494,55.5046,55.3311,55.4681,27087.0
2016-02-01 11:30:00,60.76,60.78,60.7,60.72,33352.0,55.4864,55.5046,55.4316,55.4499,33352.0
2016-02-01 11:35:00,60.73,60.88,60.73,60.87,78280.0,55.459,55.596,55.459,55.5868,78280.0
2016-02-01 11:40:00,60.88,60.89,60.79,60.82,52450.0,55.596,55.6051,55.5138,55.5412,52450.0
2016-02-01 11:45:00,60.8,61.0,60.8,60.95,18229.0,55.5229,55.7055,55.5229,55.6599,18229.0
2016-02-01 11:50:00,60.94,61.02,60.89,61.02,73634.0,55.6508,55.7238,55.6051,55.7238,73634.0
2016-02-01 11:55:00,61.02,61.06,60.94,61.0,31017.0,55.7238,55.7603,55.6508,55.7055,31017.0
2016-02-01 12:00:00,61.0,61.05,60.93,60.99,41336.0,55.7055,55.7512,55.6416,55.6964,41336.0
2016-02-01 12:05:00,61.01,61.02,60.88,61.01,23922.0,55.7147,55.7238,55.596,55.7147,23922.0
2016-02-01 12:10:00,61.01,61.21,60.99,61.19,19853.0,55.7147,55.8973,55.6964,55.8791,19853.0
2016-02-01 12:15:00,61.17,61.18,60.93,61.12,18424.0,55.8608,55.8699,55.6416,55.8151,18424.0
2016-02-01 12:20:00,61.1,61.14,61.01,61.04,9906.0,55.7969,55.8334,55.7147,55.7421,9906.0
2016-02-01 12:25:00,61.03,61.05,60.97,60.99,7981.0,55.7329,55.7512,55.6782,55.6964,7981.0
2016-02-01 12:30:00,60.99,61.06,60.97,60.97,14449.0,55.6964,55.7603,55.6782,55.6782,14449.0
2016-02-01 12:35:00,60.92,60.95,60.82,60.88,13436.0,55.6325,55.6599,55.5412,55.596,13436.0
2016-02-01 12:40:00,60.88,61.05,60.86,61.05,10544.0,55.596,55.7512,55.5777,55.7512,10544.0
2016-02-01 12:45:00,61.04,61.04,60.92,60.96,16005.0,55.7421,55.7421,55.6325,55.669,16005.0
2016-02-01 12:50:00,60.95,60.96,60.72,60.75,18138.0,55.6599,55.669,55.4499,55.4772,18138.0
2016-02-01 12:55:00,60.75,60.8,60.66,60.75,21213.0,55.4772,55.5229,55.3951,55.4772,21213.0
2016-02-01 13:00:00,60.75,60.88,60.71,60.87,27916.0,55.4772,55.596,55.4407,55.5868,27916.0
2016-02-01 13:05:00,60.87,60.87,60.7,60.76,22167.0,55.5868,55.5868,55.4316,55.4864,22167.0
2016-02-01 13:10:00,60.76,60.85,60.72,60.83,15477.0,55.4864,55.5686,55.4499,55.5503,15477.0
2016-02-01 13:15:00,60.84,60.86,60.75,60.79,12592.0,55.5594,55.5777,55.4772,55.5138,12592.0
2016-02-01 13:20:00,60.8,60.93,60.76,60.91,22367.0,55.5229,55.6416,55.4864,55.6234,22367.0
2016-02-01 13:25:00,60.91,61.04,60.9,61.01,19421.0,55.6234,55.7421,55.6142,55.7147,19421.0
2016-02-01 13:30:00,61.03,61.03,60.9,60.91,16080.0,55.7329,55.7329,55.6142,55.6234,16080.0
2016-02-01 13:35:00,60.92,60.95,60.82,60.88,24465.0,55.6325,55.6599,55.5412,55.596,24465.0
2016-02-01 13:40:00,60.87,61.01,60.87,60.89,23764.0,55.5868,55.7147,55.5868,55.6051,23764.0
2016-02-01 13:45:00,60.89,61.11,60.88,61.09,16800.0,55.6051,55.806,55.596,55.7877,16800.0
2016-02-01 13:50:00,61.07,61.13,61.02,61.03,24844.0,55.7695,55.8243,55.7238,55.7329,24844.0
2016-02-01 13:55:00,61.03,61.13,61.03,61.11,18931.0,55.7329,55.8243,55.7329,55.806,18931.0
2016-02-01 14:00:00,61.11,61.2,61.09,61.13,23495.0,55.806,55.8882,55.7877,55.8243,23495.0
2016-02-01 14:05:00,61.13,61.16,61.02,61.02,17019.0,55.8243,55.8517,55.7238,55.7238,17019.0
2016-02-01 14:10:00,61.03,61.12,61.02,61.07,14865.0,55.7329,55.8151,55.7238,55.7695,14865.0
2016-02-01 14:15:00,61.06,61.18,61.03,61.18,17900.0,55.7603,55.8699,55.7329,55.8699,17900.0
2016-02-01 14:20:00,61.19,61.25,61.17,61.21,13204.0,55.8791,55.9339,55.8608,55.8973,13204.0
2016-02-01 14:25:00,61.22,61.33,61.2,61.33,13421.0,55.9065,56.0069,55.8882,56.0069,13421.0
2016-02-01 14:30:00,61.33,61.39,61.28,61.36,12870.0,56.0069,56.0617,55.9612,56.0343,12870.0
2016-02-01 14:35:00,61.37,61.42,61.27,61.33,19486.0,56.0434,56.0891,55.9521,56.0069,19486.0
2016-02-01 14:40:00,61.33,61.53,61.33,61.52,18711.0,56.0069,56.1895,56.0069,56.1804,18711.0
2016-02-01 14:45:00,61.51,61.52,61.35,61.4,22499.0,56.1713,56.1804,56.0252,56.0708,22499.0
2016-02-01 14:50:00,61.4,61.41,61.28,61.31,14500.0,56.0708,56.08,55.9612,55.9886,14500.0
2016-02-01 14:55:00,61.33,61.51,61.29,61.48,23189.0,56.0069,56.1713,55.9704,56.1439,23189.0
2016-02-01 15:00:00,61.46,61.55,61.45,61.53,13541.0,56.1256,56.2078,56.1165,56.1895,13541.0
2016-02-01 15:05:00,61.52,61.52,61.42,61.47,26294.0,56.1804,56.1804,56.0891,56.1348,26294.0
2016-02-01 15:10:00,61.47,61.53,61.43,61.48,31668.0,56.1348,56.1895,56.0982,56.1439,31668.0
2016-02-01 15:15:00,61.47,61.82,61.46,61.81,35962.0,56.1348,56.4544,56.1256,56.4452,35962.0
2016-02-01 15:20:00,61.81,61.9,61.81,61.85,26423.0,56.4452,56.5274,56.4452,56.4818,26423.0
2016-02-01 15:25:00,61.85,61.85,61.74,61.77,19738.0,56.4818,56.4818,56.3813,56.4087,19738.0
2016-02-01 15:30:00,61.77,61.79,61.66,61.72,23059.0,56.4087,56.427,56.3083,56.3631,23059.0
2016-02-01 15:35:00,61.73,61.77,61.57,61.57,29869.0,56.3722,56.4087,56.2261,56.2261,29869.0
2016-02-01 15:40:00,61.58,61.79,61.58,61.79,24010.0,56.2352,56.427,56.2352,56.427,24010.0
2016-02-01 15:45:00,61.79,61.79,61.55,61.55,50370.0,56.427,56.427,56.2078,56.2078,50370.0
2016-02-01 15:50:00,61.55,61.58,61.44,61.45,59728.0,56.2078,56.2352,56.1074,56.1165,59728.0
2016-02-01 15:55:00,61.46,61.51,61.42,61.43,96542.0,56.1256,56.1713,56.0891,56.0982,96542.0
2016-02-02 09:30:00,60.4,60.7,60.22,60.49,38358.0,55.1576,55.4316,54.9932,55.2398,38358.0
2016-02-02 09:35:00,60.47,60.76,60.35,60.45,30993.0,55.2216,55.4864,55.112,55.2033,30993.0
2016-02-02 09:40:00,60.38,60.38,60.0,60.0,41066.0,55.1394,55.1394,54.7923,54.7923,41066.0
2016-02-02 09:45:00,60.02,60.02,59.68,59.7,45270.0,54.8106,54.8106,54.5001,54.5184,45270.0
2016-02-02 09:50:00,59.69,59.87,59.64,59.78,36117.0,54.5092,54.6736,54.4636,54.5914,36117.0
2016-02-02 09:55:00,59.75,59.91,59.68,59.74,26625.0,54.564,54.7102,54.5001,54.5549,26625.0
2016-02-02 10:00:00,59.74,60.03,59.74,59.99,27933.0,54.5549,54.8197,54.5549,54.7832,27933.0
2016-02-02 10:05:00,59.95,60.13,59.93,59.94,31409.0,54.7467,54.9111,54.7284,54.7376,31409.0
2016-02-02 10:10:00,59.95,60.01,59.68,59.73,40047.0,54.7467,54.8015,54.5001,54.5458,40047.0
2016-02-02 10:15:00,59.75,59.8,59.47,59.47,48841.0,54.564,54.6097,54.3083,54.3083,48841.0
2016-02-02 10:20:00,59.44,59.54,59.19,59.26,64132.0,54.2809,54.3723,54.0526,54.1166,64132.0
2016-02-02 10:25:00,59.24,59.49,59.16,59.39,44347.0,54.0983,54.3266,54.0253,54.2353,44347.0
2016-02-02 10:30:00,59.38,59.64,59.3,59.59,37691.0,54.2262,54.4636,54.1531,54.4179,37691.0
2016-02-02 10:35:00,59.59,59.82,59.48,59.8,30042.0,54.4179,54.628,54.3175,54.6097,30042.0
2016-02-02 10:40:00,59.81,59.82,59.64,59.78,28391.0,54.6188,54.628,54.4636,54.5914,28391.0
2016-02-02 10:45:00,59.77,59.78,59.62,59.68,29518.0,54.5823,54.5914,54.4453,54.5001,29518.0
2016-02-02 10:50:00,59.68,59.71,59.51,59.64,37497.0,54.5001,54.5275,54.3449,54.4636,37497.0
2016-02-02 10:55:00,59.66,59.66,59.46,59.51,25087.0,54.4819,54.4819,54.2992,54.3449,25087.0
2016-02-02 11:00:00,59.5,59.59,59.44,59.46,35920.0,54.3357,54.4179,54.2809,54.2992,35920.0
2016-02-02 11:05:00,59.43,59.64,59.43,59.61,22726.0,54.2718,54.4636,54.2718,54.4362,22726.0
2016-02-02 11:10:00,59.6,59.73,59.53,59.73,16454.0,54.4271,54.5458,54.3631,54.5458,16454.0
2016-02-02 11:15:00,59.73,59.83,59.69,59.75,15438.0,54.5458,54.6371,54.5092,54.564,15438.0
2016-02-02 11:20:00,59.75,59.84,59.72,59.82,26596.0,54.564,54.6462,54.5366,54.628,26596.0
2016-02-02 11:25:00,59.84,59.91,59.77,59.84,28582.0,54.6462,54.7102,54.5823,54.6462,28582.0
2016-02-02 11:30:00,59.83,60.1,59.82,60.02,19823.0,54.6371,54.8837,54.628,54.8106,19823.0
2016-02-02 11:35:00,60.02,60.11,60.01,60.09,12304.0,54.8106,54.8928,54.8015,54.8745,12304.0
2016-02-02 11:40:00,60.07,60.07,60.0,60.02,21314.0,54.8563,54.8563,54.7923,54.8106,21314.0
2016-02-02 11:45:00,60.01,60.07,59.99,59.99,21603.0,54.8015,54.8563,54.7832,54.7832,21603.0
2016-02-02 11:50:00,59.98,60.04,59.96,59.99,12343.0,54.7741,54.8289,54.7558,54.7832,12343.0
2016-02-02 11:55:00,59.98,60.0,59.85,59.86,19972.0,54.7741,54.7923,54.6554,54.6645,19972.0
2016-02-02 12:00:00,59.86,59.94,59.77,59.8,38853.0,54.6645,54.7376,54.5823,54.6097,38853.0
2016-02-02 12:05:00,59.81,59.83,59.66,59.68,28629.0,54.6188,54.6371,54.4819,54.5001,28629.0
2016-02-02 12:10:00,59.67,59.67,59.45,59.49,32799.0,54.491,54.491,54.2901,54.3266,32799.0
2016-02-02 12:15:00,59.47,59.55,59.37,59.53,28412.0,54.3083,54.3814,54.217,54.3631,28412.0
2016-02-02 12:20:00,59.53,59.59,59.52,59.56,12009.0,54.3631,54.4179,54.354,54.3905,12009.0
2016-02-02 12:25:00,59.54,59.66,59.48,59.65,18442.0,54.3723,54.4819,54.3175,54.4727,18442.0
2016-02-02 12:30:00,59.64,59.65,59.47,59.52,23298.0,54.4636,54.4727,54.3083,54.354,23298.0
2016-02-02 12:35:00,59.51,59.62,59.48,59.61,12357.0,54.3449,54.4453,54.3175,54.4362,12357.0
2016-02-02 12:40:00,59.6,59.6,59.54,59.54,27420.0,54.4271,54.4271,54.3723,54.3723,27420.0
2016-02-02 12:45:00,59.55,59.8,59.55,59.74,75033.0,54.3814,54.6097,54.3814,54.5549,75033.0
2016-02-02 12:50:00,59.74,59.74,59.58,59.6,10351.0,54.5549,54.5549,54.4088,54.4271,10351.0
2016-02-02 12:55:00,59.56,59.58,59.44,59.53,17779.0,54.3905,54.4088,54.2809,54.3631,17779.0
2016-02-02 13:00:00,59.54,59.55,59.38,59.39,25073.0,54.3723,54.3814,54.2262,54.2353,25073.0
2016-02-02 13:05:00,59.39,59.52,59.38,59.45,14427.0,54.2353,54.354,54.2262,54.2901,14427.0
2016-02-02 13:10:00,59.45,59.55,59.42,59.51,14762.0,54.2901,54.3814,54.2627,54.3449,14762.0
2016-02-02 13:15:00,59.51,59.59,59.47,59.57,25879.0,54.3449,54.4179,54.3083,54.3997,25879.0
2016-02-02 13:20:00,59.55,59.59,59.5,59.5,20651.0,54.3814,54.4179,54.3357,54.3357,20651.0
2016-02-02 13:25:00,59.51,59.72,59.51,59.71,18668.0,54.3449,54.5366,54.3449,54.5275,18668.0
2016-02-02 13:30:00,59.73,59.75,59.63,59.74,12400.0,54.5458,54.564,54.4545,54.5549,12400.0
2016-02-02 13:35:00,59.72,59.73,59.59,59.59,11777.0,54.5366,54.5458,54.4179,54.4179,11777.0
2016-02-02 13:40:00,59.6,59.63,59.55,59.6,34457.0,54.4271,54.4545,54.3814,54.4271,34457.0
2016-02-02 13:45:00,59.6,59.61,59.42,59.46,36465.0,54.4271,54.4362,54.2627,54.2992,36465.0
2016-02-02 13:50:00,59.47,59.53,59.38,59.46,15379.0,54.3083,54.3631,54.2262,54.2992,15379.0
2016-02-02 13:55:00,59.46,59.47,59.37,59.4,38601.0,54.2992,54.3083,54.217,54.2444,38601.0
2016-02-02 14:00:00,59.41,59.46,59.37,59.42,18843.0,54.2536,54.2992,54.217,54.2627,18843.0
2016-02-02 14:05:00,59.43,59.48,59.4,59.41,16725.0,54.2718,54.3175,54.2444,54.2536,16725.0
2016-02-02 14:10:00,59.4,59.49,59.37,59.47,31949.0,54.2444,54.3266,54.217,54.3083,31949.0
2016-02-02 14:15:00,59.45,59.67,59.45,59.57,22698.0,54.2901,54.491,54.2901,54.3997,22698.0
2016-02-02 14:20:00,59.5,59.56,59.38,59.45,45754.0,54.3357,54.3905,54.2262,54.2901,45754.0
2016-02-02 14:25:00,59.41,59.45,59.36,59.43,31706.0,54.2536,54.2901,54.2079,54.2718,31706.0
2016-02-02 14:30:00,59.43,59.47,59.4,59.47,24893.0,54.2718,54.3083,54.2444,54.3083,24893.0
2016-02-02 14:35:00,59.46,59.56,59.39,59.48,39502.0,54.2992,54.3905,54.2353,54.3175,39502.0
2016-02-02 14:40:00,59.49,59.6,59.45,59.52,52577.0,54.3266,54.4271,54.2901,54.354,52577.0
2016-02-02 14:45:00,59.52,59.53,59.4,59.41,40841.0,54.354,54.3631,54.2444,54.2536,40841.0
2016-02-02 14:50:00,59.41,59.5,59.32,59.32,50650.0,54.2536,54.3357,54.1714,54.1714,50650.0
2016-02-02 14:55:00,59.31,59.38,59.18,59.18,47795.0,54.1622,54.2262,54.0435,54.0435,47795.0
2016-02-02 15:00:00,59.17,59.24,59.17,59.19,92007.0,54.0344,54.0983,54.0344,54.0526,92007.0
2016-02-02 15:05:00,59.19,59.22,58.99,59.03,73691.0,54.0526,54.08,53.87,53.9065,73691.0
2016-02-02 15:10:00,59.02,59.16,59.0,59.13,113700.0,53.8974,54.0253,53.8791,53.9979,113700.0
2016-02-02 15:15:00,59.13,59.3,59.13,59.17,72077.0,53.9979,54.1531,53.9979,54.0344,72077.0
2016-02-02 15:20:00,59.18,59.18,59.0,59.09,45731.0,54.0435,54.0435,53.8791,53.9613,45731.0
2016-02-02 15:25:00,59.1,59.21,59.04,59.14,46812.0,53.9705,54.0709,53.9157,54.007,46812.0
2016-02-02 15:30:00,59.14,59.25,59.14,59.19,67091.0,54.007,54.1074,54.007,54.0526,67091.0
2016-02-02 15:35:00,59.18,59.26,59.09,59.21,122184.0,54.0435,54.1166,53.9613,54.0709,122184.0
2016-02-02 15:40:00,59.21,59.3,59.17,59.17,171303.0,54.0709,54.1531,54.0344,54.0344,171303.0
2016-02-02 15:45:00,59.17,59.22,59.11,59.16,95225.0,54.0344,54.08,53.9796,54.0253,95225.0
2016-02-02 15:50:00,59.17,59.17,59.04,59.09,109774.0,54.0344,54.0344,53.9157,53.9613,109774.0
2016-02-02 15:55:00,59.09,59.14,59.03,59.08,352502.0,53.9613,54.007,53.9065,53.9522,352502.0
2016-02-03 09:30:00,59.27,59.42,59.02,59.18,80089.0,54.1257,54.2627,53.8974,54.0435,80089.0
2016-02-03 09:35:00,59.15,59.25,58.85,58.92,40084.0,54.0161,54.1074,53.7422,53.8061,40084.0
2016-02-03 09:40:00,58.92,58.99,58.7,58.75,50092.0,53.8061,53.87,53.6052,53.6508,50092.0
2016-02-03 09:45:00,58.71,58.86,58.6,58.84,52077.0,53.6143,53.7513,53.5139,53.733,52077.0
2016-02-03 09:50:00,58.83,58.86,58.69,58.83,50608.0,53.7239,53.7513,53.596,53.7239,50608.0
2016-02-03 09:55:00,58.8,58.8,58.45,58.56,122198.0,53.6965,53.6965,53.3769,53.4773,122198.0
2016-02-03 10:00:00,58.56,58.56,58.35,58.41,35970.0,53.4773,53.4773,53.2856,53.3403,35970.0
2016-02-03 10:05:00,58.38,58.47,58.04,58.04,58061.0,53.313,53.3951,53.0025,53.0025,58061.0
2016-02-03 10:10:00,58.05,58.14,57.73,57.88,131767.0,53.0116,53.0938,52.7194,52.8563,131767.0
2016-02-03 10:15:00,57.88,58.14,57.84,58.13,18942.0,52.8563,53.0938,52.8198,53.0846,18942.0
2016-02-03 10:20:00,58.11,58.18,57.83,58.07,76430.0,53.0664,53.1303,52.8107,53.0299,76430.0
2016-02-03 10:25:00,58.03,58.09,57.84,57.89,20815.0,52.9933,53.0481,52.8198,52.8655,20815.0
2016-02-03 10:30:00,57.86,58.01,57.69,58.0,65937.0,52.8381,52.9751,52.6828,52.9659,65937.0
2016-02-03 10:35:00,57.97,58.18,57.86,58.16,47211.0,52.9385,53.1303,52.8381,53.112,47211.0
2016-02-03 10:40:00,58.19,58.23,58.04,58.21,26923.0,53.1394,53.176,53.0025,53.1577,26923.0
2016-02-03 10:45:00,58.19,58.37,58.17,58.22,25931.0,53.1394,53.3038,53.1212,53.1668,25931.0
2016-02-03 10:50:00,58.21,58.53,58.21,58.52,17650.0,53.1577,53.4499,53.1577,53.4408,17650.0
2016-02-03 10:55:00,58.52,58.77,58.49,58.62,18525.0,53.4408,53.6691,53.4134,53.5321,18525.0
2016-02-03 11:00:00,58.66,58.67,58.3,58.32,35925.0,53.5686,53.5778,53.2399,53.2582,35925.0
2016-02-03 11:05:00,58.33,58.37,58.08,58.17,29918.0,53.2673,53.3038,53.039,53.1212,29918.0
2016-02-03 11:10:00,58.14,58.37,58.04,58.37,24237.0,53.0938,53.3038,53.0025,53.3038,24237.0
2016-02-03 11:15:00,58.38,58.6,58.36,58.6,16502.0,53.313,53.5139,53.2947,53.5139,16502.0
2016-02-03 11:20:00,58.57,58.77,58.53,58.57,28762.0,53.4865,53.6691,53.4499,53.4865,28762.0
2016-02-03 11:25:00,58.54,58.56,58.39,58.53,51091.0,53.4591,53.4773,53.3221,53.4499,51091.0
2016-02-03 11:30:00,58.52,58.55,58.19,58.21,78925.0,53.4408,53.4682,53.1394,53.1577,78925.0
2016-02-03 11:35:00,58.2,58.53,58.15,58.52,47782.0,53.1486,53.4499,53.1029,53.4408,47782.0
2016-02-03 11:40:00,58.54,58.75,58.54,58.63,32699.0,53.4591,53.6508,53.4591,53.5413,32699.0
2016-02-03 11:45:00,58.64,58.78,58.64,58.67,17797.0,53.5504,53.6782,53.5504,53.5778,17797.0
2016-02-03 11:50:00,58.69,58.76,58.35,58.43,21913.0,53.596,53.66,53.2856,53.3586,21913.0
2016-02-03 11:55:00,58.44,58.61,58.42,58.58,26070.0,53.3677,53.523,53.3495,53.4956,26070.0
2016-02-03 12:00:00,58.62,58.87,58.62,58.85,24986.0,53.5321,53.7604,53.5321,53.7422,24986.0
2016-02-03 12:05:00,58.86,58.93,58.74,58.86,35632.0,53.7513,53.8152,53.6417,53.7513,35632.0
2016-02-03 12:10:00,58.86,58.89,58.62,58.86,42592.0,53.7513,53.7787,53.5321,53.7513,42592.0
2016-02-03 12:15:00,58.85,59.0,58.82,58.95,23558.0,53.7422,53.8791,53.7148,53.8335,23558.0
2016-02-03 12:20:00,58.93,59.15,58.93,59.04,19091.0,53.8152,54.0161,53.8152,53.9157,19091.0
2016-02-03 12:25:00,59.04,59.16,58.97,59.14,20742.0,53.9157,54.0253,53.8517,54.007,20742.0
2016-02-03 12:30:00,59.14,59.14,58.83,58.9,25423.0,54.007,54.007,53.7239,53.7878,25423.0
2016-02-03 12:35:00,58.88,59.01,58.88,59.0,41351.0,53.7696,53.8883,53.7696,53.8791,41351.0
2016-02-03 12:40:00,58.98,58.98,58.8,58.84,23337.0,53.8609,53.8609,53.6965,53.733,23337.0
2016-02-03 12:45:00,58.84,58.94,58.78,58.94,15400.0,53.733,53.8243,53.6782,53.8243,15400.0
2016-02-03 12:50:00,58.93,59.05,58.9,59.04,13439.0,53.8152,53.9248,53.7878,53.9157,13439.0
2016-02-03 12:55:00,59.06,59.19,59.03,59.19,21620.0,53.9339,54.0526,53.9065,54.0526,21620.0
2016-02-03 13:00:00,59.18,59.29,59.15,59.21,16128.0,54.0435,54.144,54.0161,54.0709,16128.0
2016-02-03 13:05:00,59.21,59.26,58.96,58.96,16510.0,54.0709,54.1166,53.8426,53.8426,16510.0
2016-02-03 13:10:00,58.96,59.05,58.88,58.9,14036.0,53.8426,53.9248,53.7696,53.7878,14036.0
2016-02-03 13:15:00,58.91,59.0,58.86,58.89,16243.0,53.7969,53.8791,53.7513,53.7787,16243.0
2016-02-03 13:20:00,58.9,58.92,58.79,58.85,25416.0,53.7878,53.8061,53.6874,53.7422,25416.0
2016-02-03 13:25:00,58.86,58.94,58.83,58.84,23207.0,53.7513,53.8243,53.7239,53.733,23207.0
2016-02-03 13:30:00,58.85,58.87,58.72,58.73,16038.0,53.7422,53.7604,53.6234,53.6326,16038.0
2016-02-03 13:35:00,58.7,58.72,58.56,58.56,20469.0,53.6052,53.6234,53.4773,53.4773,20469.0
2016-02-03 13:40:00,58.56,58.74,58.53,58.7,19960.0,53.4773,53.6417,53.4499,53.6052,19960.0
2016-02-03 13:45:00,58.73,58.77,58.65,58.71,13606.0,53.6326,53.6691,53.5595,53.6143,13606.0
2016-02-03 13:50:00,58.71,58.73,58.6,58.62,15299.0,53.6143,53.6326,53.5139,53.5321,15299.0
2016-02-03 13:55:00,58.59,58.62,58.48,58.51,13803.0,53.5047,53.5321,53.4043,53.4317,13803.0
2016-02-03 14:00:00,58.51,58.75,58.5,58.74,12900.0,53.4317,53.6508,53.4225,53.6417,12900.0
2016-02-03 14:05:00,58.74,58.89,58.69,58.89,20373.0,53.6417,53.7787,53.596,53.7787,20373.0
2016-02-03 14:10:00,58.9,59.01,58.88,58.96,15210.0,53.7878,53.8883,53.7696,53.8426,15210.0
2016-02-03 14:15:00,58.96,59.0,58.8,58.8,43356.0,53.8426,53.8791,53.6965,53.6965,43356.0
2016-02-03 14:20:00,58.78,59.3,58.76,59.3,25548.0,53.6782,54.1531,53.66,54.1531,25548.0
2016-02-03 14:25:00,59.34,59.64,59.3,59.48,42896.0,54.1896,54.4636,54.1531,54.3175,42896.0
2016-02-03 14:30:00,59.53,59.55,59.32,59.34,28651.0,54.3631,54.3814,54.1714,54.1896,28651.0
2016-02-03 14:35:00,59.32,59.45,59.23,59.31,30319.0,54.1714,54.2901,54.0892,54.1622,30319.0
2016-02-03 14:40:00,59.33,59.52,59.29,59.48,21716.0,54.1805,54.354,54.144,54.3175,21716.0
2016-02-03 14:45:00,59.52,59.73,59.52,59.63,24070.0,54.354,54.5458,54.354,54.4545,24070.0
2016-02-03 14:50:00,59.64,59.65,59.33,59.37,25671.0,54.4636,54.4727,54.1805,54.217,25671.0
2016-02-03 14:55:00,59.39,59.67,59.38,59.58,72522.0,54.2353,54.491,54.2262,54.4088,72522.0
2016-02-03 15:00:00,59.61,59.69,59.39,59.39,36491.0,54.4362,54.5092,54.2353,54.2353,36491.0
2016-02-03 15:05:00,59.44,59.61,59.36,59.58,64919.0,54.2809,54.4362,54.2079,54.4088,64919.0
2016-02-03 15:10:00,59.57,59.73,59.56,59.58,38598.0,54.3997,54.5458,54.3905,54.4088,38598.0
2016-02-03 15:15:00,59.55,59.55,59.3,59.41,34657.0,54.3814,54.3814,54.1531,54.2536,34657.0
2016-02-03 15:20:00,59.4,59.45,59.33,59.35,33262.0,54.2444,54.2901,54.1805,54.1988,33262.0
2016-02-03 15:25:00,59.37,59.42,59.11,59.13,36417.0,54.217,54.2627,53.9796,53.9979,36417.0
2016-02-03 15:30:00,59.13,59.25,59.06,59.22,77166.0,53.9979,54.1074,53.9339,54.08,77166.0
2016-02-03 15:35:00,59.23,59.25,59.01,59.08,34174.0,54.0892,54.1074,53.8883,53.9522,34174.0
2016-02-03 15:40:00,59.06,59.27,59.01,59.26,51420.0,53.9339,54.1257,53.8883,54.1166,51420.0
2016-02-03 15:45:00,59.27,59.29,59.19,59.27,58627.0,54.1257,54.144,54.0526,54.1257,58627.0
2016-02-03 15:50:00,59.26,59.4,59.23,59.34,64472.0,54.1166,54.2444,54.0892,54.1896,64472.0
2016-02-03 15:55:00,59.34,59.42,59.21,59.38,148638.0,54.1896,54.2627,54.0709,54.2262,148638.0
2016-02-04 09:30:00,59.28,59.69,59.28,59.55,36398.0,54.1348,54.5092,54.1348,54.3814,36398.0
2016-02-04 09:35:00,59.57,59.64,59.05,59.15,38542.0,54.3997,54.4636,53.9248,54.0161,38542.0
2016-02-04 09:40:00,59.19,59.32,58.95,59.0,58900.0,54.0526,54.1714,53.8335,53.8791,58900.0
2016-02-04 09:45:00,58.99,59.31,58.91,59.23,26271.0,53.87,54.1622,53.7969,54.0892,26271.0
2016-02-04 09:50:00,59.22,59.46,59.22,59.45,44053.0,54.08,54.2992,54.08,54.2901,44053.0
2016-02-04 09:55:00,59.42,59.42,59.21,59.38,28050.0,54.2627,54.2627,54.0709,54.2262,28050.0
2016-02-04 10:00:00,59.38,59.38,59.05,59.19,61806.0,54.2262,54.2262,53.9248,54.0526,61806.0
2016-02-04 10:05:00,59.2,59.53,59.2,59.51,103650.0,54.0618,54.3631,54.0618,54.3449,103650.0
2016-02-04 10:10:00,59.51,59.76,59.32,59.73,53777.0,54.3449,54.5732,54.1714,54.5458,53777.0
2016-02-04 10:15:00,59.66,59.82,59.57,59.74,61172.0,54.4819,54.628,54.3997,54.5549,61172.0
2016-02-04 10:20:00,59.73,59.87,59.56,59.74,62296.0,54.5458,54.6736,54.3905,54.5549,62296.0
2016-02-04 10:25:00,59.74,59.88,59.69,59.73,36141.0,54.5549,54.6828,54.5092,54.5458,36141.0
2016-02-04 10:30:00,59.74,59.95,59.66,59.95,18642.0,54.5549,54.7467,54.4819,54.7467,18642.0
2016-02-04 10:35:00,59.96,60.15,59.95,60.06,59477.0,54.7558,54.9293,54.7467,54.8471,59477.0
2016-02-04 10:40:00,60.06,60.09,59.91,59.93,48209.0,54.8471,54.8745,54.7102,54.7284,48209.0
2016-02-04 10:45:00,59.93,59.98,59.81,59.96,32694.0,54.7284,54.7741,54.6188,54.7558,32694.0
2016-02-04 10:50:00,59.98,60.07,59.92,60.06,23787.0,54.7741,54.8563,54.7193,54.8471,23787.0
2016-02-04 10:55:00,60.07,60.12,59.99,60.07,27489.0,54.8563,54.9019,54.7832,54.8563,27489.0
2016-02-04 11:00:00,60.09,60.11,59.77,59.77,31418.0,54.8745,54.8928,54.5823,54.5823,31418.0
2016-02-04 11:05:00,59.76,59.76,59.56,59.57,24183.0,54.5732,54.5732,54.3905,54.3997,24183.0
2016-02-04 11:10:00,59.58,59.6,59.41,59.42,22595.0,54.4088,54.4271,54.2536,54.2627,22595.0
2016-02-04 11:15:00,59.42,59.49,58.89,58.92,67355.0,54.2627,54.3266,53.7787,53.8061,67355.0
2016-02-04 11:20:00,58.92,59.39,58.92,59.35,84800.0,53.8061,54.2353,53.8061,54.1988,84800.0
2016-02-04 11:25:00,59.34,59.35,59.14,59.15,56267.0,54.1896,54.1988,54.007,54.0161,56267.0
2016-02-04 11:30:00,59.15,59.18,58.96,59.17,46699.0,54.0161,54.0435,53.8426,54.0344,46699.0
2016-02-04 11:35:00,59.17,59.28,59.12,59.21,50188.0,54.0344,54.1348,53.9887,54.0709,50188.0
2016-02-04 11:40:00,59.21,59.4,59.19,59.25,40449.0,54.0709,54.2444,54.0526,54.1074,40449.0
2016-02-04 11:45:00,59.24,59.32,59.05,59.14,58418.0,54.0983,54.1714,53.9248,54.007,58418.0
2016-02-04 11:50:00,59.14,59.39,59.14,59.31,28956.0,54.007,54.2353,54.007,54.1622,28956.0
2016-02-04 11:55:00,59.31,59.31,59.1,59.11,20494.0,54.1622,54.1622,53.9705,53.9796,20494.0
2016-02-04 12:00:00,59.14,59.36,59.1,59.35,20887.0,54.007,54.2079,53.9705,54.1988,20887.0
2016-02-04 12:05:00,59.36,59.54,59.25,59.48,27552.0,54.2079,54.3723,54.1074,54.3175,27552.0
2016-02-04 12:10:00,59.5,59.54,59.33,59.41,28005.0,54.3357,54.3723,54.1805,54.2536,28005.0
2016-02-04 12:15:00,59.42,59.5,59.32,59.46,11778.0,54.2627,54.3357,54.1714,54.2992,11778.0
2016-02-04 12:20:00,59.48,59.49,59.38,59.38,11700.0,54.3175,54.3266,54.2262,54.2262,11700.0
2016-02-04 12:25:00,59.42,59.43,59.28,59.33,13000.0,54.2627,54.2718,54.1348,54.1805,13000.0
2016-02-04 12:30:00,59.31,59.51,59.28,59.47,65194.0,54.1622,54.3449,54.1348,54.3083,65194.0
2016-02-04 12:35:00,59.48,59.74,59.48,59.59,45012.0,54.3175,54.5549,54.3175,54.4179,45012.0
2016-02-04 12:40:00,59.61,59.82,59.54,59.63,66384.0,54.4362,54.628,54.3723,54.4545,66384.0
2016-02-04 12:45:00,59.65,59.71,59.6,59.7,35155.0,54.4727,54.5275,54.4271,54.5184,35155.0
2016-02-04 12:50:00,59.7,59.82,59.63,59.81,98034.0,54.5184,54.628,54.4545,54.6188,98034.0
2016-02-04 12:55:00,59.81,59.91,59.63,59.64,58801.0,54.6188,54.7102,54.4545,54.4636,58801.0
2016-02-04 13:00:00,59.65,59.91,59.65,59.89,32423.0,54.4727,54.7102,54.4727,54.6919,32423.0
2016-02-04 13:05:00,59.89,59.92,59.81,59.91,12217.0,54.6919,54.7193,54.6188,54.7102,12217.0
2016-02-04 13:10:00,59.89,60.18,59.89,59.95,54090.0,54.6919,54.9567,54.6919,54.7467,54090.0
2016-02-04 13:15:00,59.96,59.98,59.86,59.86,16970.0,54.7558,54.7741,54.6645,54.6645,16970.0
2016-02-04 13:20:00,59.85,59.91,59.77,59.8,24701.0,54.6554,54.7102,54.5823,54.6097,24701.0
2016-02-04 13:25:00,59.8,59.89,59.76,59.77,29868.0,54.6097,54.6919,54.5732,54.5823,29868.0
2016-02-04 13:30:00,59.78,59.94,59.78,59.87,23259.0,54.5914,54.7376,54.5914,54.6736,23259.0
2016-02-04 13:35:00,59.9,60.03,59.82,59.93,27146.0,54.701,54.8197,54.628,54.7284,27146.0
2016-02-04 13:40:00,59.93,59.93,59.66,59.75,17895.0,54.7284,54.7284,54.4819,54.564,17895.0
2016-02-04 13:45:00,59.74,59.74,59.54,59.58,20810.0,54.5549,54.5549,54.3723,54.4088,20810.0
2016-02-04 13:50:00,59.57,59.69,59.55,59.69,18922.0,54.3997,54.5092,54.3814,54.5092,18922.0
2016-02-04 13:55:00,59.69,59.79,59.63,59.77,27278.0,54.5092,54.6006,54.4545,54.5823,27278.0
2016-02-04 14:00:00,59.77,59.79,59.68,59.71,39832.0,54.5823,54.6006,54.5001,54.5275,39832.0
2016-02-04 14:05:00,59.71,59.83,59.67,59.7,29927.0,54.5275,54.6371,54.491,54.5184,29927.0
2016-02-04 14:10:00,59.7,59.91,59.69,59.91,30101.0,54.5184,54.7102,54.5092,54.7102,30101.0
2016-02-04 14:15:00,59.91,60.03,59.87,60.0,14950.0,54.7102,54.8197,54.6736,54.7923,14950.0
2016-02-04 14:20:00,60.0,60.07,59.95,60.05,42630.0,54.7923,54.8563,54.7467,54.838,42630.0
2016-02-04 14:25:00,60.04,60.1,59.97,59.97,26061.0,54.8289,54.8837,54.7649,54.7649,26061.0
2016-02-04 14:30:00,59.96,60.09,59.93,60.03,44078.0,54.7558,54.8745,54.7284,54.8197,44078.0
2016-02-04 14:35:00,60.05,60.13,59.93,59.95,57582.0,54.838,54.9111,54.7284,54.7467,57582.0
2016-02-04 14:40:00,59.94,60.13,59.94,60.08,38933.0,54.7376,54.9111,54.7376,54.8654,38933.0
2016-02-04 14:45:00,60.08,60.17,60.01,60.15,36975.0,54.8654,54.9476,54.8015,54.9293,36975.0
2016-02-04 14:50:00,60.15,60.2,60.0,60.02,49082.0,54.9293,54.975,54.7923,54.8106,49082.0
2016-02-04 14:55:00,59.99,60.3,59.98,60.3,29788.0,54.7832,55.0663,54.7741,55.0663,29788.0
2016-02-04 15:00:00,60.29,60.3,60.18,60.2,26071.0,55.0572,55.0663,54.9567,54.975,26071.0
2016-02-04 15:05:00,60.21,60.21,60.08,60.19,32461.0,54.9841,54.9841,54.8654,54.9659,32461.0
2016-02-04 15:10:00,60.2,60.43,60.16,60.43,23246.0,54.975,55.185,54.9385,55.185,23246.0
2016-02-04 15:15:00,60.45,60.59,60.35,60.37,56642.0,55.2033,55.3311,55.112,55.1302,56642.0
2016-02-04 15:20:00,60.37,60.61,60.37,60.6,55302.0,55.1302,55.3494,55.1302,55.3403,55302.0
2016-02-04 15:25:00,60.6,60.61,60.45,60.52,57812.0,55.3403,55.3494,55.2033,55.2672,57812.0
2016-02-04 15:30:00,60.53,60.66,60.49,60.52,92286.0,55.2763,55.3951,55.2398,55.2672,92286.0
2016-02-04 15:35:00,60.52,60.75,60.49,60.72,101926.0,55.2672,55.4772,55.2398,55.4499,101926.0
2016-02-04 15:40:00,60.73,60.9,60.69,60.86,133451.0,55.459,55.6142,55.4225,55.5777,133451.0
2016-02-04 15:45:00,60.85,60.88,60.72,60.78,119953.0,55.5686,55.596,55.4499,55.5046,119953.0
2016-02-04 15:50:00,60.77,60.81,60.72,60.81,115119.0,55.4955,55.532,55.4499,55.532,115119.0
2016-02-04 15:55:00,60.82,60.83,60.68,60.72,222806.0,55.5412,55.5503,55.4133,55.4499,222806.0
2016-02-05 09:30:00,60.68,60.71,60.13,60.33,50024.0,55.4133,55.4407,54.9111,55.0937,50024.0
2016-02-05 09:35:00,60.27,60.6,60.05,60.58,16270.0,55.0389,55.3403,54.838,55.322,16270.0
2016-02-05 09:40:00,60.58,60.6,60.21,60.32,17707.0,55.322,55.3403,54.9841,55.0846,17707.0
2016-02-05 09:45:00,60.26,60.32,60.06,60.14,32484.0,55.0298,55.0846,54.8471,54.9202,32484.0
2016-02-05 09:50:00,60.11,60.39,60.11,60.32,29394.0,54.8928,55.1485,54.8928,55.0846,29394.0
2016-02-05 09:55:00,60.29,60.64,60.25,60.55,87402.0,55.0572,55.3768,55.0206,55.2946,87402.0
2016-02-05 10:00:00,60.54,60.6,60.16,60.26,27407.0,55.2855,55.3403,54.9385,55.0298,27407.0
2016-02-05 10:05:00,60.27,60.32,60.13,60.13,32687.0,55.0389,55.0846,54.9111,54.9111,32687.0
2016-02-05 10:10:00,60.15,60.16,60.0,60.02,36385.0,54.9293,54.9385,54.7923,54.8106,36385.0
2016-02-05 10:15:00,59.97,60.1,59.9,60.03,29007.0,54.7649,54.8837,54.701,54.8197,29007.0
2016-02-05 10:20:00,60.0,60.17,59.93,59.94,40594.0,54.7923,54.9476,54.7284,54.7376,40594.0
2016-02-05 10:25:00,59.94,59.97,59.73,59.86,49465.0,54.7376,54.7649,54.5458,54.6645,49465.0
2016-02-05 10:30:00,59.87,59.93,59.75,59.9,57221.0,54.6736,54.7284,54.564,54.701,57221.0
2016-02-05 10:35:00,59.88,60.09,59.88,59.91,65227.0,54.6828,54.8745,54.6828,54.7102,65227.0
2016-02-05 10:40:00,59.91,60.35,59.9,60.28,62201.0,54.7102,55.112,54.701,55.048,62201.0
2016-02-05 10:45:00,60.26,60.26,59.95,59.96,33122.0,55.0298,55.0298,54.7467,54.7558,33122.0
2016-02-05 10:50:00,59.93,59.93,59.74,59.77,32569.0,54.7284,54.7284,54.5549,54.5823,32569.0
2016-02-05 10:55:00,59.75,59.89,59.62,59.65,18452.0,54.564,54.6919,54.4453,54.4727,18452.0
2016-02-05 11:00:00,59.67,59.69,59.37,59.39,27581.0,54.491,54.5092,54.217,54.2353,27581.0
2016-02-05 11:05:00,59.38,59.44,59.31,59.4,39778.0,54.2262,54.2809,54.1622,54.2444,39778.0
2016-02-05 11:10:00,59.4,59.45,59.25,59.44,59975.0,54.2444,54.2901,54.1074,54.2809,59975.0
2016-02-05 11:15:00,59.43,59.53,59.31,59.32,27405.0,54.2718,54.3631,54.1622,54.1714,27405.0
2016-02-05 11:20:00,59.35,59.4,59.27,59.3,40489.0,54.1988,54.2444,54.1257,54.1531,40489.0
2016-02-05 11:25:00,59.26,59.37,59.13,59.34,72455.0,54.1166,54.217,53.9979,54.1896,72455.0
2016-02-05 11:30:00,59.35,59.49,59.32,59.46,31095.0,54.1988,54.3266,54.1714,54.2992,31095.0
2016-02-05 11:35:00,59.46,59.54,59.35,59.46,26473.0,54.2992,54.3723,54.1988,54.2992,26473.0
2016-02-05 11:40:00,59.45,59.55,59.4,59.44,46612.0,54.2901,54.3814,54.2444,54.2809,46612.0
2016-02-05 11:45:00,59.44,59.66,59.44,59.65,21250.0,54.2809,54.4819,54.2809,54.4727,21250.0
2016-02-05 11:50:00,59.68,59.73,59.63,59.72,16094.0,54.5001,54.5458,54.4545,54.5366,16094.0
2016-02-05 11:55:00,59.74,59.79,59.58,59.76,25797.0,54.5549,54.6006,54.4088,54.5732,25797.0
2016-02-05 12:00:00,59.76,60.01,59.76,59.86,37960.0,54.5732,54.8015,54.5732,54.6645,37960.0
2016-02-05 12:05:00,59.86,59.93,59.7,59.79,18572.0,54.6645,54.7284,54.5184,54.6006,18572.0
2016-02-05 12:10:00,59.78,59.81,59.69,59.78,15203.0,54.5914,54.6188,54.5092,54.5914,15203.0
2016-02-05 12:15:00,59.79,59.88,59.71,59.86,17774.0,54.6006,54.6828,54.5275,54.6645,17774.0
2016-02-05 12:20:00,59.87,60.04,59.86,60.04,15707.0,54.6736,54.8289,54.6645,54.8289,15707.0
2016-02-05 12:25:00,60.04,60.11,59.9,59.95,16429.0,54.8289,54.8928,54.701,54.7467,16429.0
2016-02-05 12:30:00,59.94,60.04,59.93,59.97,14110.0,54.7376,54.8289,54.7284,54.7649,14110.0
2016-02-05 12:35:00,59.97,60.11,59.97,60.06,24165.0,54.7649,54.8928,54.7649,54.8471,24165.0
2016-02-05 12:40:00,60.05,60.11,60.0,60.11,25678.0,54.838,54.8928,54.7923,54.8928,25678.0
2016-02-05 12:45:00,60.09,60.23,60.09,60.13,20998.0,54.8745,55.0024,54.8745,54.9111,20998.0
2016-02-05 12:50:00,60.14,60.25,59.97,59.99,23755.0,54.9202,55.0206,54.7649,54.7832,23755.0
2016-02-05 12:55:00,59.98,60.05,59.89,60.04,19177.0,54.7741,54.838,54.6919,54.8289,19177.0
2016-02-05 13:00:00,60.03,60.08,59.98,60.04,17046.0,54.8197,54.8654,54.7741,54.8289,17046.0
2016-02-05 13:05:00,60.04,60.19,60.0,60.18,18828.0,54.8289,54.9659,54.7923,54.9567,18828.0
2016-02-05 13:10:00,60.17,60.17,59.99,60.0,20214.0,54.9476,54.9476,54.7832,54.7923,20214.0
2016-02-05 13:15:00,59.99,60.08,59.96,60.01,18641.0,54.7832,54.8654,54.7558,54.8015,18641.0
2016-02-05 13:20:00,59.99,60.07,59.96,60.04,21300.0,54.7832,54.8563,54.7558,54.8289,21300.0
2016-02-05 13:25:00,60.04,60.18,60.03,60.15,22125.0,54.8289,54.9567,54.8197,54.9293,22125.0
2016-02-05 13:30:00,60.15,60.18,60.03,60.17,25187.0,54.9293,54.9567,54.8197,54.9476,25187.0
2016-02-05 13:35:00,60.18,60.2,60.04,60.05,31170.0,54.9567,54.975,54.8289,54.838,31170.0
2016-02-05 13:40:00,60.03,60.15,60.0,60.15,63355.0,54.8197,54.9293,54.7923,54.9293,63355.0
2016-02-05 13:45:00,60.13,60.15,59.96,59.99,29292.0,54.9111,54.9293,54.7558,54.7832,29292.0
2016-02-05 13:50:00,59.98,60.0,59.9,59.99,17585.0,54.7741,54.7923,54.701,54.7832,17585.0
2016-02-05 13:55:00,59.99,60.08,59.96,59.99,24890.0,54.7832,54.8654,54.7558,54.7832,24890.0
2016-02-05 14:00:00,59.98,60.03,59.92,60.0,32053.0,54.7741,54.8197,54.7193,54.7923,32053.0
2016-02-05 14:05:00,59.99,60.05,59.97,60.02,22929.0,54.7832,54.838,54.7649,54.8106,22929.0
2016-02-05 14:10:00,60.01,60.01,59.83,59.84,21891.0,54.8015,54.8015,54.6371,54.6462,21891.0
2016-02-05 14:15:00,59.84,59.86,59.7,59.79,28744.0,54.6462,54.6645,54.5184,54.6006,28744.0
2016-02-05 14:20:00,59.8,59.92,59.7,59.9,22028.0,54.6097,54.7193,54.5184,54.701,22028.0
2016-02-05 14:25:00,59.9,59.92,59.76,59.86,39692.0,54.701,54.7193,54.5732,54.6645,39692.0
2016-02-05 14:30:00,59.84,59.97,59.83,59.92,19985.0,54.6462,54.7649,54.6371,54.7193,19985.0
2016-02-05 14:35:00,59.95,60.06,59.9,60.03,15196.0,54.7467,54.8471,54.701,54.8197,15196.0
2016-02-05 14:40:00,60.03,60.03,59.83,59.84,18713.0,54.8197,54.8197,54.6371,54.6462,18713.0
2016-02-05 14:45:00,59.85,59.95,59.78,59.94,20859.0,54.6554,54.7467,54.5914,54.7376,20859.0
2016-02-05 14:50:00,59.94,59.95,59.85,59.87,24395.0,54.7376,54.7467,54.6554,54.6736,24395.0
2016-02-05 14:55:00,59.88,59.95,59.87,59.91,22646.0,54.6828,54.7467,54.6736,54.7102,22646.0
2016-02-05 15:00:00,59.89,59.9,59.71,59.74,29566.0,54.6919,54.701,54.5275,54.5549,29566.0
2016-02-05 15:05:00,59.74,59.8,59.73,59.77,27545.0,54.5549,54.6097,54.5458,54.5823,27545.0
2016-02-05 15:10:00,59.78,59.92,59.78,59.89,60965.0,54.5914,54.7193,54.5914,54.6919,60965.0
2016-02-05 15:15:00,59.89,60.05,59.82,60.03,42843.0,54.6919,54.838,54.628,54.8197,42843.0
2016-02-05 15:20:00,60.04,60.08,59.99,60.04,28491.0,54.8289,54.8654,54.7832,54.8289,28491.0
2016-02-05 15:25:00,60.03,60.03,59.9,59.91,46950.0,54.8197,54.8197,54.701,54.7102,46950.0
2016-02-05 15:30:00,59.9,59.94,59.85,59.94,54661.0,54.701,54.7376,54.6554,54.7376,54661.0
2016-02-05 15:35:00,59.94,59.97,59.8,59.87,64801.0,54.7376,54.7649,54.6097,54.6736,64801.0
2016-02-05 15:40:00,59.87,59.95,59.76,59.95,101605.0,54.6736,54.7467,54.5732,54.7467,101605.0
2016-02-05 15:45:00,59.95,60.09,59.93,59.97,129641.0,54.7467,54.8745,54.7284,54.7649,129641.0
2016-02-05 15:50:00,59.97,60.0,59.88,59.92,79332.0,54.7649,54.7923,54.6828,54.7193,79332.0
2016-02-05 15:55:00,59.92,60.05,59.87,60.01,219515.0,54.7193,54.838,54.6736,54.8015,219515.0
2016-02-08 09:30:00,59.6,59.8,59.14,59.21,46476.0,54.4271,54.6097,54.007,54.0709,46476.0
2016-02-08 09:35:00,59.2,59.25,58.8,58.88,73372.0,54.0618,54.1074,53.6965,53.7696,73372.0
2016-02-08 09:40:00,58.86,59.42,58.85,59.38,47744.0,53.7513,54.2627,53.7422,54.2262,47744.0
2016-02-08 09:45:00,59.39,59.4,58.9,58.99,33862.0,54.2353,54.2444,53.7878,53.87,33862.0
2016-02-08 09:50:00,58.91,58.95,58.55,58.7,93366.0,53.7969,53.8335,53.4682,53.6052,93366.0
2016-02-08 09:55:00,58.71,58.95,58.55,58.55,75406.0,53.6143,53.8335,53.4682,53.4682,75406.0
2016-02-08 10:00:00,58.57,58.73,58.52,58.58,57487.0,53.4865,53.6326,53.4408,53.4956,57487.0
2016-02-08 10:05:00,58.58,58.6,58.1,58.2,51799.0,53.4956,53.5139,53.0573,53.1486,51799.0
2016-02-08 10:10:00,58.21,58.35,58.06,58.25,58070.0,53.1577,53.2856,53.0207,53.1942,58070.0
2016-02-08 10:15:00,58.26,58.36,57.9,57.99,50952.0,53.2034,53.2947,52.8746,52.9568,50952.0
2016-02-08 10:20:00,57.97,58.38,57.89,58.37,40033.0,52.9385,53.313,52.8655,53.3038,40033.0
2016-02-08 10:25:00,58.34,58.4,58.15,58.2,48785.0,53.2764,53.3312,53.1029,53.1486,48785.0
2016-02-08 10:30:00,58.16,58.72,58.15,58.71,45578.0,53.112,53.6234,53.1029,53.6143,45578.0
2016-02-08 10:35:00,58.69,58.71,58.5,58.71,25610.0,53.596,53.6143,53.4225,53.6143,25610.0
2016-02-08 10:40:00,58.72,58.9,58.59,58.9,44183.0,53.6234,53.7878,53.5047,53.7878,44183.0
2016-02-08 10:45:00,58.9,58.95,58.55,58.66,27455.0,53.7878,53.8335,53.4682,53.5686,27455.0
2016-02-08 10:50:00,58.64,58.87,58.56,58.6,71623.0,53.5504,53.7604,53.4773,53.5139,71623.0
2016-02-08 10:55:00,58.58,58.61,58.49,58.51,36007.0,53.4956,53.523,53.4134,53.4317,36007.0
2016-02-08 11:00:00,58.51,58.62,58.23,58.31,70681.0,53.4317,53.5321,53.176,53.249,70681.0
2016-02-08 11:05:00,58.37,58.52,58.3,58.36,30750.0,53.3038,53.4408,53.2399,53.2947,30750.0
2016-02-08 11:10:00,58.38,58.45,58.19,58.24,53144.0,53.313,53.3769,53.1394,53.1851,53144.0
2016-02-08 11:15:00,58.23,58.37,58.21,58.33,52340.0,53.176,53.3038,53.1577,53.2673,52340.0
2016-02-08 11:20:00,58.34,58.4,58.27,58.31,28570.0,53.2764,53.3312,53.2125,53.249,28570.0
2016-02-08 11:25:00,58.27,58.41,58.25,58.4,20589.0,53.2125,53.3403,53.1942,53.3312,20589.0
2016-02-08 11:30:00,58.39,58.41,58.25,58.26,35679.0,53.3221,53.3403,53.1942,53.2034,35679.0
2016-02-08 11:35:00,58.26,58.28,58.06,58.09,64524.0,53.2034,53.2216,53.0207,53.0481,64524.0
2016-02-08 11:40:00,58.07,58.26,58.02,58.15,61460.0,53.0299,53.2034,52.9842,53.1029,61460.0
2016-02-08 11:45:00,58.15,58.15,57.92,57.98,40816.0,53.1029,53.1029,52.8929,52.9477,40816.0
2016-02-08 11:50:00,57.94,58.14,57.89,58.04,48023.0,52.9111,53.0938,52.8655,53.0025,48023.0
2016-02-08 11:55:00,58.06,58.17,58.03,58.14,42705.0,53.0207,53.1212,52.9933,53.0938,42705.0
2016-02-08 12:00:00,58.16,58.23,58.09,58.11,70795.0,53.112,53.176,53.0481,53.0664,70795.0
2016-02-08 12:05:00,58.09,58.09,57.95,58.03,37500.0,53.0481,53.0481,52.9203,52.9933,37500.0
2016-02-08 12:10:00,58.05,58.12,57.99,58.05,39055.0,53.0116,53.0755,52.9568,53.0116,39055.0
2016-02-08 12:15:00,58.02,58.21,57.95,58.09,69647.0,52.9842,53.1577,52.9203,53.0481,69647.0
2016-02-08 12:20:00,58.07,58.2,58.02,58.2,55764.0,53.0299,53.1486,52.9842,53.1486,55764.0
2016-02-08 12:25:00,58.21,58.26,58.18,58.23,68706.0,53.1577,53.2034,53.1303,53.176,68706.0
2016-02-08 12:30:00,58.26,58.45,58.25,58.39,12250.0,53.2034,53.3769,53.1942,53.3221,12250.0
2016-02-08 12:35:00,58.38,58.49,58.31,58.33,40250.0,53.313,53.4134,53.249,53.2673,40250.0
2016-02-08 12:40:00,58.33,58.39,58.25,58.35,23758.0,53.2673,53.3221,53.1942,53.2856,23758.0
2016-02-08 12:45:00,58.35,58.4,58.24,58.31,16538.0,53.2856,53.3312,53.1851,53.249,16538.0
2016-02-08 12:50:00,58.29,58.32,58.22,58.23,17773.0,53.2308,53.2582,53.1668,53.176,17773.0
2016-02-08 12:55:00,58.23,58.28,58.19,58.26,31257.0,53.176,53.2216,53.1394,53.2034,31257.0
2016-02-08 13:00:00,58.25,58.31,58.2,58.22,17795.0,53.1942,53.249,53.1486,53.1668,17795.0
2016-02-08 13:05:00,58.2,58.31,58.19,58.31,27134.0,53.1486,53.249,53.1394,53.249,27134.0
2016-02-08 13:10:00,58.29,58.33,58.24,58.25,16374.0,53.2308,53.2673,53.1851,53.1942,16374.0
2016-02-08 13:15:00,58.25,58.41,58.21,58.33,32072.0,53.1942,53.3403,53.1577,53.2673,32072.0
2016-02-08 13:20:00,58.33,58.36,58.21,58.23,46581.0,53.2673,53.2947,53.1577,53.176,46581.0
2016-02-08 13:25:00,58.22,58.32,58.19,58.32,32626.0,53.1668,53.2582,53.1394,53.2582,32626.0
2016-02-08 13:30:00,58.32,58.36,58.27,58.27,16398.0,53.2582,53.2947,53.2125,53.2125,16398.0
2016-02-08 13:35:00,58.26,58.3,58.2,58.22,37056.0,53.2034,53.2399,53.1486,53.1668,37056.0
2016-02-08 13:40:00,58.21,58.25,58.13,58.13,28351.0,53.1577,53.1942,53.0846,53.0846,28351.0
2016-02-08 13:45:00,58.14,58.24,58.12,58.17,33159.0,53.0938,53.1851,53.0755,53.1212,33159.0
2016-02-08 13:50:00,58.18,58.27,58.14,58.25,52355.0,53.1303,53.2125,53.0938,53.1942,52355.0
2016-02-08 13:55:00,58.24,58.32,58.19,58.29,77455.0,53.1851,53.2582,53.1394,53.2308,77455.0
2016-02-08 14:00:00,58.3,58.62,58.29,58.62,44637.0,53.2399,53.5321,53.2308,53.5321,44637.0
2016-02-08 14:05:00,58.61,58.61,58.44,58.46,37191.0,53.523,53.523,53.3677,53.386,37191.0
2016-02-08 14:10:00,58.44,58.44,58.3,58.34,45974.0,53.3677,53.3677,53.2399,53.2764,45974.0
2016-02-08 14:15:00,58.35,58.52,58.3,58.32,43757.0,53.2856,53.4408,53.2399,53.2582,43757.0
2016-02-08 14:20:00,58.32,58.43,58.3,58.38,72125.0,53.2582,53.3586,53.2399,53.313,72125.0
2016-02-08 14:25:00,58.36,58.45,58.31,58.34,25292.0,53.2947,53.3769,53.249,53.2764,25292.0
2016-02-08 14:30:00,58.34,58.36,58.19,58.28,33161.0,53.2764,53.2947,53.1394,53.2216,33161.0
2016-02-08 14:35:00,58.28,58.43,58.27,58.4,25037.0,53.2216,53.3586,53.2125,53.3312,25037.0
2016-02-08 14:40:00,58.41,58.61,58.38,58.51,26667.0,53.3403,53.523,53.313,53.4317,26667.0
2016-02-08 14:45:00,58.54,58.7,58.54,58.57,24180.0,53.4591,53.6052,53.4591,53.4865,24180.0
2016-02-08 14:50:00,58.56,58.64,58.41,58.47,42206.0,53.4773,53.5504,53.3403,53.3951,42206.0
2016-02-08 14:55:00,58.49,58.58,58.46,58.53,30035.0,53.4134,53.4956,53.386,53.4499,30035.0
2016-02-08 15:00:00,58.52,58.67,58.47,58.61,54174.0,53.4408,53.5778,53.3951,53.523,54174.0
2016-02-08 15:05:00,58.63,58.71,58.58,58.66,40337.0,53.5413,53.6143,53.4956,53.5686,40337.0
2016-02-08 15:10:00,58.64,58.98,58.63,58.96,53057.0,53.5504,53.8609,53.5413,53.8426,53057.0
2016-02-08 15:15:00,58.96,59.18,58.9,59.12,41410.0,53.8426,54.0435,53.7878,53.9887,41410.0
2016-02-08 15:20:00,59.11,59.16,59.03,59.04,52029.0,53.9796,54.0253,53.9065,53.9157,52029.0
2016-02-08 15:25:00,59.03,59.11,58.92,59.09,75080.0,53.9065,53.9796,53.8061,53.9613,75080.0
2016-02-08 15:30:00,59.1,59.4,59.09,59.38,87360.0,53.9705,54.2444,53.9613,54.2262,87360.0
2016-02-08 15:35:00,59.36,59.37,59.12,59.22,66542.0,54.2079,54.217,53.9887,54.08,66542.0
2016-02-08 15:40:00,59.23,59.47,59.23,59.43,70990.0,54.0892,54.3083,54.0892,54.2718,70990.0
2016-02-08 15:45:00,59.42,59.71,59.38,59.58,119744.0,54.2627,54.5275,54.2262,54.4088,119744.0
2016-02-08 15:50:00,59.55,59.58,59.37,59.37,103782.0,54.3814,54.4088,54.217,54.217,103782.0
2016-02-08 15:55:00,59.38,59.45,59.3,59.43,224535.0,54.2262,54.2901,54.1531,54.2718,224535.0
2016-02-09 09:30:00,59.0,59.42,59.0,59.24,47197.0,53.8791,54.2627,53.8791,54.0983,47197.0
2016-02-09 09:35:00,59.31,59.72,59.03,59.62,48458.0,54.1622,54.5366,53.9065,54.4453,48458.0
2016-02-09 09:40:00,59.62,60.31,59.46,60.24,92493.0,54.4453,55.0754,54.2992,55.0115,92493.0
2016-02-09 09:45:00,60.23,60.79,60.18,60.64,48755.0,55.0024,55.5138,54.9567,55.3768,48755.0
2016-02-09 09:50:00,60.6,60.78,60.55,60.7,76763.0,55.3403,55.5046,55.2946,55.4316,76763.0
2016-02-09 09:55:00,60.7,60.78,60.52,60.66,44726.0,55.4316,55.5046,55.2672,55.3951,44726.0
2016-02-09 10:00:00,60.66,60.98,60.63,60.98,72149.0,55.3951,55.6873,55.3677,55.6873,72149.0
2016-02-09 10:05:00,61.0,61.25,60.76,60.99,77349.0,55.7055,55.9339,55.4864,55.6964,77349.0
2016-02-09 10:10:00,61.02,61.06,60.7,60.75,55094.0,55.7238,55.7603,55.4316,55.4772,55094.0
2016-02-09 10:15:00,60.76,60.78,60.48,60.67,80265.0,55.4864,55.5046,55.2307,55.4042,80265.0
2016-02-09 10:20:00,60.68,60.73,60.46,60.57,51466.0,55.4133,55.459,55.2124,55.3129,51466.0
2016-02-09 10:25:00,60.58,60.6,60.19,60.35,51308.0,55.322,55.3403,54.9659,55.112,51308.0
2016-02-09 10:30:00,60.38,60.43,60.06,60.09,90401.0,55.1394,55.185,54.8471,54.8745,90401.0
2016-02-09 10:35:00,60.07,60.11,59.77,59.82,34487.0,54.8563,54.8928,54.5823,54.628,34487.0
2016-02-09 10:40:00,59.82,59.82,59.61,59.61,67731.0,54.628,54.628,54.4362,54.4362,67731.0
2016-02-09 10:45:00,59.62,59.75,59.55,59.6,41683.0,54.4453,54.564,54.3814,54.4271,41683.0
2016-02-09 10:50:00,59.59,59.63,59.31,59.31,29606.0,54.4179,54.4545,54.1622,54.1622,29606.0
2016-02-09 10:55:00,59.34,59.41,59.21,59.26,36066.0,54.1896,54.2536,54.0709,54.1166,36066.0
2016-02-09 11:00:00,59.26,59.55,59.21,59.45,37636.0,54.1166,54.3814,54.0709,54.2901,37636.0
2016-02-09 11:05:00,59.44,59.72,59.42,59.72,30782.0,54.2809,54.5366,54.2627,54.5366,30782.0
2016-02-09 11:10:00,59.72,60.17,59.72,60.0,51867.0,54.5366,54.9476,54.5366,54.7923,51867.0
2016-02-09 11:15:00,60.0,60.07,59.64,59.7,106727.0,54.7923,54.8563,54.4636,54.5184,106727.0
2016-02-09 11:20:00,59.72,60.13,59.71,60.09,45929.0,54.5366,54.9111,54.5275,54.8745,45929.0
2016-02-09 11:25:00,60.1,60.37,60.02,60.27,71726.0,54.8837,55.1302,54.8106,55.0389,71726.0
2016-02-09 11:30:00,60.29,60.39,60.23,60.31,78391.0,55.0572,55.1485,55.0024,55.0754,78391.0
2016-02-09 11:35:00,60.29,60.42,60.17,60.23,59059.0,55.0572,55.1759,54.9476,55.0024,59059.0
2016-02-09 11:40:00,60.25,60.38,60.19,60.36,42577.0,55.0206,55.1394,54.9659,55.1211,42577.0
2016-02-09 11:45:00,60.37,60.44,60.2,60.2,60467.0,55.1302,55.1942,54.975,54.975,60467.0
2016-02-09 11:50:00,60.19,60.23,60.0,60.03,50341.0,54.9659,55.0024,54.7923,54.8197,50341.0
2016-02-09 11:55:00,60.03,60.1,59.96,59.98,32423.0,54.8197,54.8837,54.7558,54.7741,32423.0
2016-02-09 12:00:00,59.99,60.22,59.99,60.12,34418.0,54.7832,54.9932,54.7832,54.9019,34418.0
2016-02-09 12:05:00,60.1,60.21,60.01,60.19,36001.0,54.8837,54.9841,54.8015,54.9659,36001.0
2016-02-09 12:10:00,60.19,60.35,60.19,60.21,47865.0,54.9659,55.112,54.9659,54.9841,47865.0
2016-02-09 12:15:00,60.23,60.27,60.15,60.17,20581.0,55.0024,55.0389,54.9293,54.9476,20581.0
2016-02-09 12:20:00,60.13,60.13,59.96,60.06,26748.0,54.9111,54.9111,54.7558,54.8471,26748.0
2016-02-09 12:25:00,60.1,60.36,60.06,60.25,25753.0,54.8837,55.1211,54.8471,55.0206,25753.0
2016-02-09 12:30:00,60.23,60.28,60.13,60.13,17562.0,55.0024,55.048,54.9111,54.9111,17562.0
2016-02-09 12:35:00,60.13,60.39,60.1,60.26,27206.0,54.9111,55.1485,54.8837,55.0298,27206.0
2016-02-09 12:40:00,60.28,60.5,60.25,60.5,33471.0,55.048,55.2489,55.0206,55.2489,33471.0
2016-02-09 12:45:00,60.47,60.47,60.25,60.26,24223.0,55.2216,55.2216,55.0206,55.0298,24223.0
2016-02-09 12:50:00,60.27,60.49,60.21,60.46,39438.0,55.0389,55.2398,54.9841,55.2124,39438.0
2016-02-09 12:55:00,60.46,60.52,60.42,60.43,32500.0,55.2124,55.2672,55.1759,55.185,32500.0
2016-02-09 13:00:00,60.43,60.58,60.29,60.3,36127.0,55.185,55.322,55.0572,55.0663,36127.0
2016-02-09 13:05:00,60.3,60.3,60.12,60.13,23626.0,55.0663,55.0663,54.9019,54.9111,23626.0
2016-02-09 13:10:00,60.15,60.15,59.9,59.92,22321.0,54.9293,54.9293,54.701,54.7193,22321.0
2016-02-09 13:15:00,59.91,59.99,59.78,59.99,24127.0,54.7102,54.7832,54.5914,54.7832,24127.0
2016-02-09 13:20:00,59.98,60.24,59.9,60.11,26200.0,54.7741,55.0115,54.701,54.8928,26200.0
2016-02-09 13:25:00,60.11,60.16,60.06,60.14,18830.0,54.8928,54.9385,54.8471,54.9202,18830.0
2016-02-09 13:30:00,60.15,60.24,60.01,60.04,33112.0,54.9293,55.0115,54.8015,54.8289,33112.0
2016-02-09 13:35:00,60.06,60.06,59.86,59.92,23417.0,54.8471,54.8471,54.6645,54.7193,23417.0
2016-02-09 13:40:00,59.94,60.18,59.84,60.17,21676.0,54.7376,54.9567,54.6462,54.9476,21676.0
2016-02-09 13:45:00,60.14,60.23,59.94,59.96,21712.0,54.9202,55.0024,54.7376,54.7558,21712.0
2016-02-09 13:50:00,59.96,60.09,59.92,60.09,15990.0,54.7558,54.8745,54.7193,54.8745,15990.0
2016-02-09 13:55:00,60.08,60.45,60.05,60.35,60167.0,54.8654,55.2033,54.838,55.112,60167.0
2016-02-09 14:00:00,60.35,60.61,60.33,60.54,77672.0,55.112,55.3494,55.0937,55.2855,77672.0
2016-02-09 14:05:00,60.53,60.92,60.5,60.88,54962.0,55.2763,55.6325,55.2489,55.596,54962.0
2016-02-09 14:10:00,60.88,60.9,60.69,60.75,41026.0,55.596,55.6142,55.4225,55.4772,41026.0
2016-02-09 14:15:00,60.77,60.95,60.75,60.83,42029.0,55.4955,55.6599,55.4772,55.5503,42029.0
2016-02-09 14:20:00,60.85,60.92,60.62,60.65,55834.0,55.5686,55.6325,55.3585,55.3859,55834.0
2016-02-09 14:25:00,60.64,60.69,60.43,60.53,49729.0,55.3768,55.4225,55.185,55.2763,49729.0
2016-02-09 14:30:00,60.53,60.8,60.53,60.76,41244.0,55.2763,55.5229,55.2763,55.4864,41244.0
2016-02-09 14:35:00,60.81,60.97,60.78,60.92,60882.0,55.532,55.6782,55.5046,55.6325,60882.0
2016-02-09 14:40:00,60.92,61.22,60.8,61.13,56929.0,55.6325,55.9065,55.5229,55.8243,56929.0
2016-02-09 14:45:00,61.13,61.14,60.87,60.88,41767.0,55.8243,55.8334,55.5868,55.596,41767.0
2016-02-09 14:50:00,60.87,60.98,60.76,60.97,38186.0,55.5868,55.6873,55.4864,55.6782,38186.0
2016-02-09 14:55:00,60.96,60.97,60.86,60.92,36309.0,55.669,55.6782,55.5777,55.6325,36309.0
2016-02-09 15:00:00,60.92,61.32,60.89,61.29,136454.0,55.6325,55.9978,55.6051,55.9704,136454.0
2016-02-09 15:05:00,61.29,61.63,61.25,61.58,132084.0,55.9704,56.2809,55.9339,56.2352,132084.0
2016-02-09 15:10:00,61.58,61.59,61.39,61.42,91608.0,56.2352,56.2443,56.0617,56.0891,91608.0
2016-02-09 15:15:00,61.44,61.49,61.24,61.29,96637.0,56.1074,56.153,55.9247,55.9704,96637.0
2016-02-09 15:20:00,61.28,61.33,61.13,61.13,91851.0,55.9612,56.0069,55.8243,55.8243,91851.0
2016-02-09 15:25:00,61.14,61.14,60.9,60.97,56907.0,55.8334,55.8334,55.6142,55.6782,56907.0
2016-02-09 15:30:00,60.96,61.05,60.87,60.97,62551.0,55.669,55.7512,55.5868,55.6782,62551.0
2016-02-09 15:35:00,60.96,61.14,60.94,61.04,62614.0,55.669,55.8334,55.6508,55.7421,62614.0
2016-02-09 15:40:00,61.03,61.05,60.72,60.9,106884.0,55.7329,55.7512,55.4499,55.6142,106884.0
2016-02-09 15:45:00,60.9,60.98,60.83,60.89,102260.0,55.6142,55.6873,55.5503,55.6051,102260.0
2016-02-09 15:50:00,60.89,60.97,60.81,60.83,137136.0,55.6051,55.6782,55.532,55.5503,137136.0
2016-02-09 15:55:00,60.83,60.83,60.69,60.77,205462.0,55.5503,55.5503,55.4225,55.4955,205462.0
2016-02-10 09:30:00,61.63,62.08,61.21,61.92,98990.0,56.2809,56.6918,55.8973,56.5457,98990.0
2016-02-10 09:35:00,61.95,62.5,61.91,62.38,74867.0,56.5731,57.0754,56.5366,56.9658,74867.0
2016-02-10 09:40:00,62.38,62.73,61.68,61.68,61227.0,56.9658,57.2854,56.3265,56.3265,61227.0
2016-02-10 09:45:00,61.75,62.35,61.66,62.35,30979.0,56.3905,56.9384,56.3083,56.9384,30979.0
2016-02-10 09:50:00,62.34,62.4,62.1,62.32,23793.0,56.9292,56.984,56.7101,56.911,23793.0
2016-02-10 09:55:00,62.35,62.41,62.18,62.25,33299.0,56.9384,56.9932,56.7831,56.8471,33299.0
2016-02-10 10:00:00,62.25,62.51,62.21,62.43,144463.0,56.8471,57.0845,56.8105,57.0114,144463.0
2016-02-10 10:05:00,62.43,62.56,61.92,61.94,92053.0,57.0114,57.1302,56.5457,56.564,92053.0
2016-02-10 10:10:00,61.95,62.52,61.95,62.48,40421.0,56.5731,57.0936,56.5731,57.0571,40421.0
2016-02-10 10:15:00,62.41,62.84,62.38,62.69,58279.0,56.9932,57.3858,56.9658,57.2489,58279.0
2016-02-10 10:20:00,62.69,62.74,62.35,62.38,55353.0,57.2489,57.2945,56.9384,56.9658,55353.0
2016-02-10 10:25:00,62.39,62.47,62.08,62.08,48531.0,56.9749,57.048,56.6918,56.6918,48531.0
2016-02-10 10:30:00,62.11,62.6,62.1,62.48,38357.0,56.7192,57.1667,56.7101,57.0571,38357.0
2016-02-10 10:35:00,62.38,62.38,62.01,62.07,81117.0,56.9658,56.9658,56.6279,56.6827,81117.0
2016-02-10 10:40:00,62.03,62.05,61.66,61.79,28946.0,56.6462,56.6644,56.3083,56.427,28946.0
2016-02-10 10:45:00,61.83,62.01,61.68,62.0,43658.0,56.4635,56.6279,56.3265,56.6188,43658.0
2016-02-10 10:50:00,62.0,62.02,61.59,61.73,30444.0,56.6188,56.637,56.2443,56.3722,30444.0
2016-02-10 10:55:00,61.71,61.74,61.46,61.57,29697.0,56.3539,56.3813,56.1256,56.2261,29697.0
2016-02-10 11:00:00,61.58,61.75,61.54,61.64,37027.0,56.2352,56.3905,56.1987,56.29,37027.0
2016-02-10 11:05:00,61.61,61.66,61.19,61.29,53944.0,56.2626,56.3083,55.8791,55.9704,53944.0
2016-02-10 11:10:00,61.23,61.61,61.18,61.52,26542.0,55.9156,56.2626,55.8699,56.1804,26542.0
2016-02-10 11:15:00,61.51,61.84,61.36,61.84,23590.0,56.1713,56.4726,56.0343,56.4726,23590.0
2016-02-10 11:20:00,61.8,62.05,61.75,61.95,28774.0,56.4361,56.6644,56.3905,56.5731,28774.0
2016-02-10 11:25:00,61.94,61.99,61.71,61.74,46087.0,56.564,56.6096,56.3539,56.3813,46087.0
2016-02-10 11:30:00,61.71,61.95,61.7,61.83,35103.0,56.3539,56.5731,56.3448,56.4635,35103.0
2016-02-10 11:35:00,61.79,61.82,61.53,61.6,55568.0,56.427,56.4544,56.1895,56.2535,55568.0
2016-02-10 11:40:00,61.6,61.94,61.44,61.94,33196.0,56.2535,56.564,56.1074,56.564,33196.0
2016-02-10 11:45:00,61.9,62.21,61.85,62.2,23460.0,56.5274,56.8105,56.4818,56.8014,23460.0
2016-02-10 11:50:00,62.17,62.17,61.99,62.02,29030.0,56.774,56.774,56.6096,56.637,29030.0
2016-02-10 11:55:00,62.02,62.22,62.01,62.06,18942.0,56.637,56.8197,56.6279,56.6735,18942.0
2016-02-10 12:00:00,62.06,62.18,61.87,61.87,35664.0,56.6735,56.7831,56.5,56.5,35664.0
2016-02-10 12:05:00,61.83,61.97,61.7,61.97,16515.0,56.4635,56.5914,56.3448,56.5914,16515.0
2016-02-10 12:10:00,61.97,61.97,61.71,61.75,15018.0,56.5914,56.5914,56.3539,56.3905,15018.0
2016-02-10 12:15:00,61.72,61.82,61.64,61.81,45651.0,56.3631,56.4544,56.29,56.4452,45651.0
2016-02-10 12:20:00,61.81,62.19,61.81,62.0,21756.0,56.4452,56.7923,56.4452,56.6188,21756.0
2016-02-10 12:25:00,62.0,62.09,61.91,62.02,46313.0,56.6188,56.7009,56.5366,56.637,46313.0
2016-02-10 12:30:00,62.03,62.11,61.91,61.91,29550.0,56.6462,56.7192,56.5366,56.5366,29550.0
2016-02-10 12:35:00,61.93,62.33,61.93,62.26,17888.0,56.5548,56.9201,56.5548,56.8562,17888.0
2016-02-10 12:40:00,62.26,62.32,62.12,62.14,12700.0,56.8562,56.911,56.7283,56.7466,12700.0
2016-02-10 12:45:00,62.1,62.2,62.07,62.2,22033.0,56.7101,56.8014,56.6827,56.8014,22033.0
2016-02-10 12:50:00,62.16,62.28,62.16,62.27,18309.0,56.7649,56.8745,56.7649,56.8653,18309.0
2016-02-10 12:55:00,62.25,62.55,62.07,62.49,24270.0,56.8471,57.121,56.6827,57.0662,24270.0
2016-02-10 13:00:00,62.45,62.65,62.4,62.65,23424.0,57.0297,57.2123,56.984,57.2123,23424.0
2016-02-10 13:05:00,62.6,62.63,62.33,62.33,26414.0,57.1667,57.1941,56.9201,56.9201,26414.0
2016-02-10 13:10:00,62.32,62.44,62.2,62.21,35161.0,56.911,57.0206,56.8014,56.8105,35161.0
2016-02-10 13:15:00,62.21,62.28,62.12,62.15,23367.0,56.8105,56.8745,56.7283,56.7557,23367.0
2016-02-10 13:20:00,62.17,62.25,62.08,62.08,12752.0,56.774,56.8471,56.6918,56.6918,12752.0
2016-02-10 13:25:00,62.08,62.12,61.9,61.96,13442.0,56.6918,56.7283,56.5274,56.5822,13442.0
2016-02-10 13:30:00,61.92,61.96,61.68,61.71,21511.0,56.5457,56.5822,56.3265,56.3539,21511.0
2016-02-10 13:35:00,61.71,61.91,61.71,61.85,14120.0,56.3539,56.5366,56.3539,56.4818,14120.0
2016-02-10 13:40:00,61.87,62.01,61.87,62.0,15492.0,56.5,56.6279,56.5,56.6188,15492.0
2016-02-10 13:45:00,62.0,62.01,61.92,61.93,10908.0,56.6188,56.6279,56.5457,56.5548,10908.0
2016-02-10 13:50:00,61.92,61.92,61.79,61.8,16177.0,56.5457,56.5457,56.427,56.4361,16177.0
2016-02-10 13:55:00,61.76,61.92,61.76,61.84,12555.0,56.3996,56.5457,56.3996,56.4726,12555.0
2016-02-10 14:00:00,61.87,62.04,61.85,62.01,29888.0,56.5,56.6553,56.4818,56.6279,29888.0
2016-02-10 14:05:00,62.03,62.14,61.96,62.14,21484.0,56.6462,56.7466,56.5822,56.7466,21484.0
2016-02-10 14:10:00,62.11,62.16,62.03,62.05,23709.0,56.7192,56.7649,56.6462,56.6644,23709.0
2016-02-10 14:15:00,62.05,62.05,61.89,61.98,16911.0,56.6644,56.6644,56.5183,56.6005,16911.0
2016-02-10 14:20:00,61.98,61.99,61.81,61.9,20653.0,56.6005,56.6096,56.4452,56.5274,20653.0
2016-02-10 14:25:00,61.89,61.99,61.8,61.96,21920.0,56.5183,56.6096,56.4361,56.5822,21920.0
2016-02-10 14:30:00,61.98,62.14,61.89,61.92,23054.0,56.6005,56.7466,56.5183,56.5457,23054.0
2016-02-10 14:35:00,61.91,61.92,61.67,61.69,26685.0,56.5366,56.5457,56.3174,56.3357,26685.0
2016-02-10 14:40:00,61.69,61.78,61.55,61.74,26519.0,56.3357,56.4178,56.2078,56.3813,26519.0
2016-02-10 14:45:00,61.74,61.76,61.63,61.64,21626.0,56.3813,56.3996,56.2809,56.29,21626.0
2016-02-10 14:50:00,61.67,61.8,61.61,61.8,34574.0,56.3174,56.4361,56.2626,56.4361,34574.0
2016-02-10 14:55:00,61.8,61.87,61.71,61.75,22173.0,56.4361,56.5,56.3539,56.3905,22173.0
2016-02-10 15:00:00,61.76,62.13,61.74,62.13,22529.0,56.3996,56.7375,56.3813,56.7375,22529.0
2016-02-10 15:05:00,62.12,62.16,62.0,62.02,25330.0,56.7283,56.7649,56.6188,56.637,25330.0
2016-02-10 15:10:00,62.0,62.06,61.86,61.88,29208.0,56.6188,56.6735,56.4909,56.5092,29208.0
2016-02-10 15:15:00,61.87,61.88,61.6,61.65,43749.0,56.5,56.5092,56.2535,56.2991,43749.0
2016-02-10 15:20:00,61.64,61.85,61.64,61.75,28044.0,56.29,56.4818,56.29,56.3905,28044.0
2016-02-10 15:25:00,61.73,61.79,61.49,61.53,31561.0,56.3722,56.427,56.153,56.1895,31561.0
2016-02-10 15:30:00,61.55,61.67,61.46,61.59,59421.0,56.2078,56.3174,56.1256,56.2443,59421.0
2016-02-10 15:35:00,61.6,61.61,61.34,61.4,37614.0,56.2535,56.2626,56.016,56.0708,37614.0
2016-02-10 15:40:00,61.4,61.54,61.31,61.48,42691.0,56.0708,56.1987,55.9886,56.1439,42691.0
2016-02-10 15:45:00,61.51,61.55,61.38,61.46,38096.0,56.1713,56.2078,56.0526,56.1256,38096.0
2016-02-10 15:50:00,61.44,61.47,61.32,61.38,94819.0,56.1074,56.1348,55.9978,56.0526,94819.0
2016-02-10 15:55:00,61.39,61.46,61.34,61.38,142995.0,56.0617,56.1256,56.016,56.0526,142995.0
2016-02-11 09:30:00,60.5,60.86,60.1,60.62,24589.0,55.2489,55.5777,54.8837,55.3585,24589.0
2016-02-11 09:35:00,60.64,61.05,60.57,60.83,45328.0,55.3768,55.7512,55.3129,55.5503,45328.0
2016-02-11 09:40:00,60.84,60.92,60.6,60.91,26273.0,55.5594,55.6325,55.3403,55.6234,26273.0
2016-02-11 09:45:00,60.86,61.24,60.77,60.8,36650.0,55.5777,55.9247,55.4955,55.5229,36650.0
2016-02-11 09:50:00,60.8,61.19,60.7,61.04,37598.0,55.5229,55.8791,55.4316,55.7421,37598.0
2016-02-11 09:55:00,61.0,61.67,60.87,61.56,74831.0,55.7055,56.3174,55.5868,56.2169,74831.0
2016-02-11 10:00:00,61.51,61.79,61.44,61.66,71697.0,56.1713,56.427,56.1074,56.3083,71697.0
2016-02-11 10:05:00,61.72,62.01,61.65,61.76,40216.0,56.3631,56.6279,56.2991,56.3996,40216.0
2016-02-11 10:10:00,61.83,62.18,61.75,61.94,158054.0,56.4635,56.7831,56.3905,56.564,158054.0
2016-02-11 10:15:00,61.9,61.95,61.53,61.77,60512.0,56.5274,56.5731,56.1895,56.4087,60512.0
2016-02-11 10:20:00,61.72,61.88,61.6,61.83,36077.0,56.3631,56.5092,56.2535,56.4635,36077.0
2016-02-11 10:25:00,61.86,62.0,61.6,61.64,41553.0,56.4909,56.6188,56.2535,56.29,41553.0
2016-02-11 10:30:00,61.58,61.89,61.52,61.82,40996.0,56.2352,56.5183,56.1804,56.4544,40996.0
2016-02-11 10:35:00,61.82,61.86,61.52,61.58,48153.0,56.4544,56.4909,56.1804,56.2352,48153.0
2016-02-11 10:40:00,61.56,61.6,61.43,61.51,35791.0,56.2169,56.2535,56.0982,56.1713,35791.0
2016-02-11 10:45:00,61.49,61.89,61.48,61.78,27440.0,56.153,56.5183,56.1439,56.4178,27440.0
2016-02-11 10:50:00,61.73,61.77,61.45,61.61,19013.0,56.3722,56.4087,56.1165,56.2626,19013.0
2016-02-11 10:55:00,61.58,61.63,61.4,61.52,52977.0,56.2352,56.2809,56.0708,56.1804,52977.0
2016-02-11 11:00:00,61.53,61.65,61.36,61.36,51910.0,56.1895,56.2991,56.0343,56.0343,51910.0
2016-02-11 11:05:00,61.36,61.39,61.24,61.31,28848.0,56.0343,56.0617,55.9247,55.9886,28848.0
2016-02-11 11:10:00,61.3,61.31,61.05,61.09,48607.0,55.9795,55.9886,55.7512,55.7877,48607.0
2016-02-11 11:15:00,61.1,61.32,61.01,61.31,33755.0,55.7969,55.9978,55.7147,55.9886,33755.0
2016-02-11 11:20:00,61.33,61.44,60.97,61.16,35027.0,56.0069,56.1074,55.6782,55.8517,35027.0
2016-02-11 11:25:00,61.17,61.22,60.98,60.99,41560.0,55.8608,55.9065,55.6873,55.6964,41560.0
2016-02-11 11:30:00,61.02,61.13,60.89,60.91,32654.0,55.7238,55.8243,55.6051,55.6234,32654.0
2016-02-11 11:35:00,60.93,61.13,60.87,61.09,55746.0,55.6416,55.8243,55.5868,55.7877,55746.0
2016-02-11 11:40:00,61.07,61.15,60.97,61.14,26191.0,55.7695,55.8425,55.6782,55.8334,26191.0
2016-02-11 11:45:00,61.14,61.15,60.87,60.94,34471.0,55.8334,55.8425,55.5868,55.6508,34471.0
2016-02-11 11:50:00,60.94,61.32,60.93,61.31,27111.0,55.6508,55.9978,55.6416,55.9886,27111.0
2016-02-11 11:55:00,61.29,61.4,61.07,61.16,55838.0,55.9704,56.0708,55.7695,55.8517,55838.0
2016-02-11 12:00:00,61.15,61.34,61.04,61.33,31204.0,55.8425,56.016,55.7421,56.0069,31204.0
2016-02-11 12:05:00,61.34,61.49,61.31,61.36,39546.0,56.016,56.153,55.9886,56.0343,39546.0
2016-02-11 12:10:00,61.33,61.59,61.32,61.46,41408.0,56.0069,56.2443,55.9978,56.1256,41408.0
2016-02-11 12:15:00,61.46,61.62,61.3,61.35,33485.0,56.1256,56.2717,55.9795,56.0252,33485.0
2016-02-11 12:20:00,61.34,61.46,61.28,61.45,28682.0,56.016,56.1256,55.9612,56.1165,28682.0
2016-02-11 12:25:00,61.41,61.62,61.28,61.36,42365.0,56.08,56.2717,55.9612,56.0343,42365.0
2016-02-11 12:30:00,61.36,61.36,61.12,61.19,15900.0,56.0343,56.0343,55.8151,55.8791,15900.0
2016-02-11 12:35:00,61.18,61.33,61.16,61.19,18663.0,55.8699,56.0069,55.8517,55.8791,18663.0
2016-02-11 12:40:00,61.22,61.27,61.12,61.27,20357.0,55.9065,55.9521,55.8151,55.9521,20357.0
2016-02-11 12:45:00,61.23,61.38,61.14,61.36,27200.0,55.9156,56.0526,55.8334,56.0343,27200.0
2016-02-11 12:50:00,61.37,61.66,61.35,61.65,32844.0,56.0434,56.3083,56.0252,56.2991,32844.0
2016-02-11 12:55:00,61.62,61.77,61.61,61.7,36126.0,56.2717,56.4087,56.2626,56.3448,36126.0
2016-02-11 13:00:00,61.72,61.87,61.66,61.68,26850.0,56.3631,56.5,56.3083,56.3265,26850.0
2016-02-11 13:05:00,61.61,61.76,61.55,61.63,21003.0,56.2626,56.3996,56.2078,56.2809,21003.0
2016-02-11 13:10:00,61.66,61.76,61.6,61.69,23537.0,56.3083,56.3996,56.2535,56.3357,23537.0
2016-02-11 13:15:00,61.67,61.67,61.49,61.6,17424.0,56.3174,56.3174,56.153,56.2535,17424.0
2016-02-11 13:20:00,61.58,61.67,61.41,61.41,23593.0,56.2352,56.3174,56.08,56.08,23593.0
2016-02-11 13:25:00,61.44,61.58,61.3,61.3,19414.0,56.1074,56.2352,55.9795,55.9795,19414.0
2016-02-11 13:30:00,61.28,61.52,61.26,61.47,27291.0,55.9612,56.1804,55.943,56.1348,27291.0
2016-02-11 13:35:00,61.47,61.5,61.22,61.34,32930.0,56.1348,56.1622,55.9065,56.016,32930.0
2016-02-11 13:40:00,61.37,61.44,61.27,61.37,25907.0,56.0434,56.1074,55.9521,56.0434,25907.0
2016-02-11 13:45:00,61.35,61.38,61.22,61.26,19036.0,56.0252,56.0526,55.9065,55.943,19036.0
2016-02-11 13:50:00,61.29,61.33,61.19,61.22,23820.0,55.9704,56.0069,55.8791,55.9065,23820.0
2016-02-11 13:55:00,61.23,61.28,61.14,61.23,38857.0,55.9156,55.9612,55.8334,55.9156,38857.0
2016-02-11 14:00:00,61.22,61.33,61.14,61.29,62817.0,55.9065,56.0069,55.8334,55.9704,62817.0
2016-02-11 14:05:00,61.3,61.41,61.21,61.38,61112.0,55.9795,56.08,55.8973,56.0526,61112.0
2016-02-11 14:10:00,61.36,61.4,61.28,61.29,32898.0,56.0343,56.0708,55.9612,55.9704,32898.0
2016-02-11 14:15:00,61.3,61.35,60.93,60.94,28241.0,55.9795,56.0252,55.6416,55.6508,28241.0
2016-02-11 14:20:00,60.91,60.99,60.86,60.88,32659.0,55.6234,55.6964,55.5777,55.596,32659.0
2016-02-11 14:25:00,60.87,61.16,60.81,60.87,134269.0,55.5868,55.8517,55.532,55.5868,134269.0
2016-02-11 14:30:00,60.83,60.86,60.7,60.77,53346.0,55.5503,55.5777,55.4316,55.4955,53346.0
2016-02-11 14:35:00,60.77,61.29,60.7,61.29,77570.0,55.4955,55.9704,55.4316,55.9704,77570.0
2016-02-11 14:40:00,61.33,61.67,61.04,61.4,62219.0,56.0069,56.3174,55.7421,56.0708,62219.0
2016-02-11 14:45:00,61.41,61.82,61.37,61.73,45089.0,56.08,56.4544,56.0434,56.3722,45089.0
2016-02-11 14:50:00,61.78,61.96,61.7,61.93,64442.0,56.4178,56.5822,56.3448,56.5548,64442.0
2016-02-11 14:55:00,61.89,61.96,61.68,61.74,68182.0,56.5183,56.5822,56.3265,56.3813,68182.0
2016-02-11 15:00:00,61.74,61.8,61.53,61.59,64185.0,56.3813,56.4361,56.1895,56.2443,64185.0
2016-02-11 15:05:00,61.56,61.58,61.28,61.46,38447.0,56.2169,56.2352,55.9612,56.1256,38447.0
2016-02-11 15:10:00,61.43,61.8,61.4,61.73,51008.0,56.0982,56.4361,56.0708,56.3722,51008.0
2016-02-11 15:15:00,61.72,61.72,61.37,61.39,45134.0,56.3631,56.3631,56.0434,56.0617,45134.0
2016-02-11 15:20:00,61.38,61.61,61.3,61.48,45306.0,56.0526,56.2626,55.9795,56.1439,45306.0
2016-02-11 15:25:00,61.48,61.73,61.43,61.73,54872.0,56.1439,56.3722,56.0982,56.3722,54872.0
2016-02-11 15:30:00,61.7,61.71,61.51,61.63,54832.0,56.3448,56.3539,56.1713,56.2809,54832.0
2016-02-11 15:35:00,61.63,61.9,61.61,61.86,63865.0,56.2809,56.5274,56.2626,56.4909,63865.0
2016-02-11 15:40:00,61.9,62.02,61.81,62.01,213061.0,56.5274,56.637,56.4452,56.6279,213061.0
2016-02-11 15:45:00,61.99,62.02,61.91,61.94,208497.0,56.6096,56.637,56.5366,56.564,208497.0
2016-02-11 15:50:00,61.95,62.04,61.76,61.77,151313.0,56.5731,56.6553,56.3996,56.4087,151313.0
2016-02-11 15:55:00,61.78,61.82,61.53,61.59,223772.0,56.4178,56.4544,56.1895,56.2443,223772.0
2016-02-12 09:30:00,62.06,62.33,62.0,62.01,43558.0,56.6735,56.9201,56.6188,56.6279,43558.0
2016-02-12 09:35:00,62.0,62.4,61.98,62.3,34557.0,56.6188,56.984,56.6005,56.8927,34557.0
2016-02-12 09:40:00,62.29,62.65,62.27,62.35,24999.0,56.8836,57.2123,56.8653,56.9384,24999.0
2016-02-12 09:45:00,62.32,62.41,62.03,62.03,19634.0,56.911,56.9932,56.6462,56.6462,19634.0
2016-02-12 09:50:00,62.1,62.27,62.07,62.1,38607.0,56.7101,56.8653,56.6827,56.7101,38607.0
2016-02-12 09:55:00,62.12,62.16,61.78,61.88,23355.0,56.7283,56.7649,56.4178,56.5092,23355.0
2016-02-12 10:00:00,61.87,62.05,61.63,62.0,52069.0,56.5,56.6644,56.2809,56.6188,52069.0
2016-02-12 10:05:00,62.02,62.02,61.87,62.0,34667.0,56.637,56.637,56.5,56.6188,34667.0
2016-02-12 10:10:00,62.01,62.05,61.85,61.98,120844.0,56.6279,56.6644,56.4818,56.6005,120844.0
2016-02-12 10:15:00,61.98,62.49,61.98,62.49,22537.0,56.6005,57.0662,56.6005,57.0662,22537.0
2016-02-12 10:20:00,62.49,62.57,62.36,62.45,39359.0,57.0662,57.1393,56.9475,57.0297,39359.0
2016-02-12 10:25:00,62.46,62.66,62.46,62.54,43989.0,57.0388,57.2215,57.0388,57.1119,43989.0
2016-02-12 10:30:00,62.51,62.83,62.51,62.79,40891.0,57.0845,57.3767,57.0845,57.3402,40891.0
2016-02-12 10:35:00,62.8,62.83,62.57,62.67,38542.0,57.3493,57.3767,57.1393,57.2306,38542.0
2016-02-12 10:40:00,62.66,62.73,62.63,62.67,47486.0,57.2215,57.2854,57.1941,57.2306,47486.0
2016-02-12 10:45:00,62.68,62.7,62.43,62.7,43157.0,57.2397,57.258,57.0114,57.258,43157.0
2016-02-12 10:50:00,62.71,62.89,62.71,62.8,43538.0,57.2671,57.4315,57.2671,57.3493,43538.0
2016-02-12 10:55:00,62.81,62.86,62.64,62.67,40794.0,57.3585,57.4041,57.2032,57.2306,40794.0
2016-02-12 11:00:00,62.69,62.86,62.69,62.74,32126.0,57.2489,57.4041,57.2489,57.2945,32126.0
2016-02-12 11:05:00,62.73,62.98,62.73,62.85,42468.0,57.2854,57.5137,57.2854,57.395,42468.0
2016-02-12 11:10:00,62.84,63.07,62.81,63.07,35140.0,57.3858,57.5959,57.3585,57.5959,35140.0
2016-02-12 11:15:00,63.09,63.15,62.99,63.13,15942.0,57.6141,57.6689,57.5228,57.6507,15942.0
2016-02-12 11:20:00,63.14,63.24,63.11,63.18,22415.0,57.6598,57.7511,57.6324,57.6963,22415.0
2016-02-12 11:25:00,63.21,63.29,63.11,63.23,23094.0,57.7237,57.7968,57.6324,57.742,23094.0
2016-02-12 11:30:00,63.21,63.4,63.12,63.25,77134.0,57.7237,57.8972,57.6415,57.7603,77134.0
2016-02-12 11:35:00,63.24,63.27,62.99,63.04,33672.0,57.7511,57.7785,57.5228,57.5685,33672.0
2016-02-12 11:40:00,63.04,63.23,63.03,63.18,67286.0,57.5685,57.742,57.5594,57.6963,67286.0
2016-02-12 11:45:00,63.19,63.44,63.19,63.43,35840.0,57.7055,57.9338,57.7055,57.9246,35840.0
2016-02-12 11:50:00,63.41,63.49,63.22,63.23,51830.0,57.9064,57.9794,57.7329,57.742,51830.0
2016-02-12 11:55:00,63.24,63.36,63.23,63.28,26052.0,57.7511,57.8607,57.742,57.7877,26052.0
2016-02-12 12:00:00,63.29,63.34,63.19,63.22,40620.0,57.7968,57.8425,57.7055,57.7329,40620.0
2016-02-12 12:05:00,63.23,63.34,63.22,63.3,26362.0,57.742,57.8425,57.7329,57.8059,26362.0
2016-02-12 12:10:00,63.3,63.52,63.29,63.5,56751.0,57.8059,58.0068,57.7968,57.9886,56751.0
2016-02-12 12:15:00,63.5,63.54,63.41,63.46,52036.0,57.9886,58.0251,57.9064,57.952,52036.0
2016-02-12 12:20:00,63.45,63.57,63.44,63.57,36300.0,57.9429,58.0525,57.9338,58.0525,36300.0
2016-02-12 12:25:00,63.57,63.7,63.57,63.65,21878.0,58.0525,58.1712,58.0525,58.1255,21878.0
2016-02-12 12:30:00,63.64,63.66,63.42,63.42,29087.0,58.1164,58.1347,57.9155,57.9155,29087.0
2016-02-12 12:35:00,63.43,63.57,63.37,63.56,22372.0,57.9246,58.0525,57.8698,58.0434,22372.0
2016-02-12 12:40:00,63.56,63.65,63.48,63.64,24950.0,58.0434,58.1255,57.9703,58.1164,24950.0
2016-02-12 12:45:00,63.63,63.68,63.5,63.5,30181.0,58.1073,58.1529,57.9886,57.9886,30181.0
2016-02-12 12:50:00,63.5,63.61,63.42,63.54,24715.0,57.9886,58.089,57.9155,58.0251,24715.0
2016-02-12 12:55:00,63.54,63.55,63.41,63.41,16028.0,58.0251,58.0342,57.9064,57.9064,16028.0
2016-02-12 13:00:00,63.41,63.54,63.35,63.35,25335.0,57.9064,58.0251,57.8516,57.8516,25335.0
2016-02-12 13:05:00,63.33,63.33,63.07,63.1,13355.0,57.8333,57.8333,57.5959,57.6233,13355.0
2016-02-12 13:10:00,63.1,63.18,63.06,63.14,16380.0,57.6233,57.6963,57.5868,57.6598,16380.0
2016-02-12 13:15:00,63.13,63.15,63.01,63.04,19019.0,57.6507,57.6689,57.5411,57.5685,19019.0
2016-02-12 13:20:00,63.04,63.16,63.04,63.09,19614.0,57.5685,57.6781,57.5685,57.6141,19614.0
2016-02-12 13:25:00,63.08,63.2,63.08,63.17,25465.0,57.605,57.7146,57.605,57.6872,25465.0
2016-02-12 13:30:00,63.16,63.29,63.13,63.29,24850.0,57.6781,57.7968,57.6507,57.7968,24850.0
2016-02-12 13:35:00,63.28,63.39,63.21,63.29,18043.0,57.7877,57.8881,57.7237,57.7968,18043.0
2016-02-12 13:40:00,63.27,63.43,63.22,63.42,19131.0,57.7785,57.9246,57.7329,57.9155,19131.0
2016-02-12 13:45:00,63.41,63.44,63.31,63.38,23806.0,57.9064,57.9338,57.8151,57.879,23806.0
2016-02-12 13:50:00,63.37,63.4,63.22,63.32,35375.0,57.8698,57.8972,57.7329,57.8242,35375.0
2016-02-12 13:55:00,63.33,63.45,63.32,63.39,29259.0,57.8333,57.9429,57.8242,57.8881,29259.0
2016-02-12 14:00:00,63.38,63.62,63.36,63.51,35076.0,57.879,58.0981,57.8607,57.9977,35076.0
2016-02-12 14:05:00,63.51,63.65,63.44,63.63,33985.0,57.9977,58.1255,57.9338,58.1073,33985.0
2016-02-12 14:10:00,63.66,63.67,63.52,63.59,28449.0,58.1347,58.1438,58.0068,58.0708,28449.0
2016-02-12 14:15:00,63.6,63.66,63.46,63.53,32015.0,58.0799,58.1347,57.952,58.016,32015.0
2016-02-12 14:20:00,63.53,63.61,63.49,63.58,50064.0,58.016,58.089,57.9794,58.0616,50064.0
2016-02-12 14:25:00,63.57,63.8,63.56,63.71,32989.0,58.0525,58.2625,58.0434,58.1803,32989.0
2016-02-12 14:30:00,63.73,63.78,63.58,63.62,28693.0,58.1986,58.2443,58.0616,58.0981,28693.0
2016-02-12 14:35:00,63.61,63.61,63.46,63.54,19191.0,58.089,58.089,57.952,58.0251,19191.0
2016-02-12 14:40:00,63.51,63.65,63.51,63.65,29429.0,57.9977,58.1255,57.9977,58.1255,29429.0
2016-02-12 14:45:00,63.68,63.72,63.57,63.67,33053.0,58.1529,58.1895,58.0525,58.1438,33053.0
2016-02-12 14:50:00,63.67,63.73,63.58,63.59,35753.0,58.1438,58.1986,58.0616,58.0708,35753.0
2016-02-12 14:55:00,63.59,63.64,63.53,63.56,21473.0,58.0708,58.1164,58.016,58.0434,21473.0
2016-02-12 15:00:00,63.54,63.57,63.48,63.54,35858.0,58.0251,58.0525,57.9703,58.0251,35858.0
2016-02-12 15:05:00,63.53,63.63,63.51,63.55,36399.0,58.016,58.1073,57.9977,58.0342,36399.0
2016-02-12 15:10:00,63.56,63.76,63.56,63.73,32199.0,58.0434,58.226,58.0434,58.1986,32199.0
2016-02-12 15:15:00,63.74,63.88,63.74,63.8,35159.0,58.2077,58.3356,58.2077,58.2625,35159.0
2016-02-12 15:20:00,63.8,63.87,63.75,63.75,32763.0,58.2625,58.3264,58.2169,58.2169,32763.0
2016-02-12 15:25:00,63.77,63.87,63.69,63.85,50528.0,58.2351,58.3264,58.1621,58.3082,50528.0
2016-02-12 15:30:00,63.85,63.85,63.61,63.62,50948.0,58.3082,58.3082,58.089,58.0981,50948.0
2016-02-12 15:35:00,63.63,63.66,63.57,63.64,72921.0,58.1073,58.1347,58.0525,58.1164,72921.0
2016-02-12 15:40:00,63.63,63.83,63.59,63.76,83429.0,58.1073,58.2899,58.0708,58.226,83429.0
2016-02-12 15:45:00,63.77,63.89,63.75,63.86,126959.0,58.2351,58.3447,58.2169,58.3173,126959.0
2016-02-12 15:50:00,63.86,63.88,63.75,63.82,116067.0,58.3173,58.3356,58.2169,58.2808,116067.0
2016-02-12 15:55:00,63.81,63.89,63.76,63.79,175827.0,58.2717,58.3447,58.226,58.2534,175827.0
2016-02-16 09:30:00,64.27,64.59,64.19,64.37,96143.0,58.6917,58.984,58.6187,58.7831,96143.0
2016-02-16 09:35:00,64.33,64.62,64.33,64.51,47338.0,58.7465,59.0114,58.7465,58.9109,47338.0
2016-02-16 09:40:00,64.46,64.79,64.39,64.76,24278.0,58.8652,59.1666,58.8013,59.1392,24278.0
2016-02-16 09:45:00,64.79,64.9,64.72,64.82,73241.0,59.1666,59.2671,59.1027,59.194,73241.0
2016-02-16 09:50:00,64.81,64.81,64.32,64.35,75377.0,59.1849,59.1849,58.7374,58.7648,75377.0
2016-02-16 09:55:00,64.33,64.49,64.0,64.25,61231.0,58.7465,58.8926,58.4452,58.6735,61231.0
2016-02-16 10:00:00,64.23,64.57,64.22,64.37,88798.0,58.6552,58.9657,58.6461,58.7831,88798.0
2016-02-16 10:05:00,64.36,64.56,64.25,64.52,124194.0,58.7739,58.9566,58.6735,58.92,124194.0
2016-02-16 10:10:00,64.52,64.62,64.46,64.49,71663.0,58.92,59.0114,58.8652,58.8926,71663.0
2016-02-16 10:15:00,64.49,64.58,64.42,64.48,92024.0,58.8926,58.9748,58.8287,58.8835,92024.0
2016-02-16 10:20:00,64.48,64.6,64.47,64.51,82585.0,58.8835,58.9931,58.8744,58.9109,82585.0
2016-02-16 10:25:00,64.52,64.55,64.22,64.31,56931.0,58.92,58.9474,58.6461,58.7283,56931.0
2016-02-16 10:30:00,64.31,64.46,64.19,64.32,30725.0,58.7283,58.8652,58.6187,58.7374,30725.0
2016-02-16 10:35:00,64.33,64.33,64.06,64.19,36652.0,58.7465,58.7465,58.5,58.6187,36652.0
2016-02-16 10:40:00,64.18,64.37,64.13,64.37,36718.0,58.6095,58.7831,58.5639,58.7831,36718.0
2016-02-16 10:45:00,64.36,64.45,64.27,64.28,73171.0,58.7739,58.8561,58.6917,58.7009,73171.0
2016-02-16 10:50:00,64.28,64.38,64.24,64.29,82289.0,58.7009,58.7922,58.6643,58.71,82289.0
2016-02-16 10:55:00,64.29,64.36,64.17,64.28,155330.0,58.71,58.7739,58.6004,58.7009,155330.0
2016-02-16 11:00:00,64.27,64.34,64.13,64.19,131576.0,58.6917,58.7557,58.5639,58.6187,131576.0
2016-02-16 11:05:00,64.17,64.17,63.98,64.14,66834.0,58.6004,58.6004,58.4269,58.573,66834.0
2016-02-16 11:10:00,64.13,64.23,64.05,64.12,37555.0,58.5639,58.6552,58.4908,58.5548,37555.0
2016-02-16 11:15:00,64.14,64.42,64.09,64.42,32097.0,58.573,58.8287,58.5274,58.8287,32097.0
2016-02-16 11:20:00,64.41,64.51,64.26,64.29,28548.0,58.8196,58.9109,58.6826,58.71,28548.0
2016-02-16 11:25:00,64.3,64.45,64.27,64.32,39315.0,58.7191,58.8561,58.6917,58.7374,39315.0
2016-02-16 11:30:00,64.31,64.62,64.28,64.44,99525.0,58.7283,59.0114,58.7009,58.847,99525.0
2016-02-16 11:35:00,64.43,64.68,64.34,64.66,75530.0,58.8378,59.0661,58.7557,59.0479,75530.0
2016-02-16 11:40:00,64.67,64.68,64.56,64.57,33258.0,59.057,59.0661,58.9566,58.9657,33258.0
2016-02-16 11:45:00,64.57,64.71,64.54,64.66,33980.0,58.9657,59.0935,58.9383,59.0479,33980.0
2016-02-16 11:50:00,64.68,64.97,64.63,64.9,58894.0,59.0661,59.331,59.0205,59.2671,58894.0
2016-02-16 11:55:00,64.89,65.03,64.85,64.99,37460.0,59.2579,59.3858,59.2214,59.3492,37460.0
2016-02-16 12:00:00,65.0,65.08,64.8,65.0,95214.0,59.3584,59.4314,59.1757,59.3584,95214.0
2016-02-16 12:05:00,65.03,65.05,64.87,64.88,57645.0,59.3858,59.404,59.2397,59.2488,57645.0
2016-02-16 12:10:00,64.89,65.1,64.89,65.08,52707.0,59.2579,59.4497,59.2579,59.4314,52707.0
2016-02-16 12:15:00,65.1,65.22,65.04,65.18,55184.0,59.4497,59.5593,59.3949,59.5227,55184.0
2016-02-16 12:20:00,65.18,65.23,65.08,65.13,76044.0,59.5227,59.5684,59.4314,59.4771,76044.0
2016-02-16 12:25:00,65.12,65.24,65.08,65.24,74497.0,59.468,59.5775,59.4314,59.5775,74497.0
2016-02-16 12:30:00,65.23,65.23,65.02,65.06,27988.0,59.5684,59.5684,59.3766,59.4132,27988.0
2016-02-16 12:35:00,65.06,65.14,64.94,65.03,31812.0,59.4132,59.4862,59.3036,59.3858,31812.0
2016-02-16 12:40:00,65.02,65.09,64.93,65.0,22104.0,59.3766,59.4406,59.2944,59.3584,22104.0
2016-02-16 12:45:00,65.01,65.18,65.01,65.12,23080.0,59.3675,59.5227,59.3675,59.468,23080.0
2016-02-16 12:50:00,65.11,65.27,65.0,65.26,25531.0,59.4588,59.6049,59.3584,59.5958,25531.0
2016-02-16 12:55:00,65.26,65.27,65.16,65.25,22634.0,59.5958,59.6049,59.5045,59.5867,22634.0
2016-02-16 13:00:00,65.24,65.3,65.13,65.2,35671.0,59.5775,59.6323,59.4771,59.541,35671.0
2016-02-16 13:05:00,65.21,65.32,65.17,65.3,28190.0,59.5501,59.6506,59.5136,59.6323,28190.0
2016-02-16 13:10:00,65.31,65.38,65.23,65.37,70230.0,59.6415,59.7054,59.5684,59.6963,70230.0
2016-02-16 13:15:00,65.37,65.4,65.24,65.31,40806.0,59.6963,59.7237,59.5775,59.6415,40806.0
2016-02-16 13:20:00,65.31,65.33,65.15,65.24,45504.0,59.6415,59.6597,59.4954,59.5775,45504.0
2016-02-16 13:25:00,65.23,65.39,65.22,65.31,43010.0,59.5684,59.7145,59.5593,59.6415,43010.0
2016-02-16 13:30:00,65.33,65.38,65.27,65.33,41341.0,59.6597,59.7054,59.6049,59.6597,41341.0
2016-02-16 13:35:00,65.33,65.47,65.28,65.45,45483.0,59.6597,59.7876,59.6141,59.7693,45483.0
2016-02-16 13:40:00,65.44,65.55,65.43,65.45,37309.0,59.7602,59.8606,59.7511,59.7693,37309.0
2016-02-16 13:45:00,65.44,65.44,65.32,65.42,34590.0,59.7602,59.7602,59.6506,59.7419,34590.0
2016-02-16 13:50:00,65.42,65.46,65.38,65.38,35942.0,59.7419,59.7784,59.7054,59.7054,35942.0
2016-02-16 13:55:00,65.38,65.49,65.34,65.48,38063.0,59.7054,59.8058,59.6689,59.7967,38063.0
2016-02-16 14:00:00,65.49,65.51,65.39,65.41,52007.0,59.8058,59.8241,59.7145,59.7328,52007.0
2016-02-16 14:05:00,65.42,65.46,65.25,65.29,26374.0,59.7419,59.7784,59.5867,59.6232,26374.0
2016-02-16 14:10:00,65.29,65.5,65.29,65.45,34240.0,59.6232,59.815,59.6232,59.7693,34240.0
2016-02-16 14:15:00,65.44,65.52,65.34,65.37,39029.0,59.7602,59.8332,59.6689,59.6963,39029.0
2016-02-16 14:20:00,65.38,65.38,65.18,65.23,45693.0,59.7054,59.7054,59.5227,59.5684,45693.0
2016-02-16 14:25:00,65.22,65.36,65.2,65.36,46909.0,59.5593,59.6871,59.541,59.6871,46909.0
2016-02-16 14:30:00,65.38,65.47,65.32,65.35,28481.0,59.7054,59.7876,59.6506,59.678,28481.0
2016-02-16 14:35:00,65.34,65.4,65.21,65.23,31479.0,59.6689,59.7237,59.5501,59.5684,31479.0
2016-02-16 14:40:00,65.23,65.31,65.19,65.2,47796.0,59.5684,59.6415,59.5319,59.541,47796.0
2016-02-16 14:45:00,65.2,65.24,65.05,65.14,58046.0,59.541,59.5775,59.404,59.4862,58046.0
2016-02-16 14:50:00,65.14,65.14,64.98,65.01,49961.0,59.4862,59.4862,59.3401,59.3675,49961.0
2016-02-16 14:55:00,65.02,65.06,64.96,64.98,44886.0,59.3766,59.4132,59.3218,59.3401,44886.0
2016-02-16 15:00:00,64.98,65.05,64.95,64.99,38656.0,59.3401,59.404,59.3127,59.3492,38656.0
2016-02-16 15:05:00,64.98,64.98,64.79,64.79,29405.0,59.3401,59.3401,59.1666,59.1666,29405.0
2016-02-16 15:10:00,64.78,65.03,64.75,65.01,32619.0,59.1575,59.3858,59.1301,59.3675,32619.0
2016-02-16 15:15:00,65.02,65.04,64.91,64.93,45330.0,59.3766,59.3949,59.2762,59.2944,45330.0
2016-02-16 15:20:00,64.93,65.02,64.92,64.98,47448.0,59.2944,59.3766,59.2853,59.3401,47448.0
2016-02-16 15:25:00,64.98,65.08,64.98,65.03,41174.0,59.3401,59.4314,59.3401,59.3858,41174.0
2016-02-16 15:30:00,65.03,65.03,64.9,64.97,53574.0,59.3858,59.3858,59.2671,59.331,53574.0
2016-02-16 15:35:00,64.98,65.03,64.91,64.92,86872.0,59.3401,59.3858,59.2762,59.2853,86872.0
2016-02-16 15:40:00,64.92,64.94,64.88,64.9,103315.0,59.2853,59.3036,59.2488,59.2671,103315.0
2016-02-16 15:45:00,64.9,64.91,64.71,64.85,119719.0,59.2671,59.2762,59.0935,59.2214,119719.0
2016-02-16 15:50:00,64.85,65.09,64.83,65.09,154412.0,59.2214,59.4406,59.2031,59.4406,154412.0
2016-02-16 15:55:00,65.08,65.09,64.96,65.05,221162.0,59.4314,59.4406,59.3218,59.404,221162.0
2016-02-17 09:30:00,65.74,66.77,65.65,66.69,72818.0,60.0341,60.9747,59.952,60.9017,72818.0
2016-02-17 09:35:00,66.63,67.52,66.5,67.42,151267.0,60.8469,61.6597,60.7282,61.5683,151267.0
2016-02-17 09:40:00,67.42,67.82,67.36,67.62,106542.0,61.5683,61.9336,61.5135,61.751,106542.0
2016-02-17 09:45:00,67.58,67.88,67.08,67.08,85066.0,61.7144,61.9884,61.2578,61.2578,85066.0
2016-02-17 09:50:00,67.08,67.16,66.71,66.79,90700.0,61.2578,61.3309,60.92,60.993,90700.0
2016-02-17 09:55:00,66.81,67.08,66.67,66.86,57883.0,61.0113,61.2578,60.8834,61.0569,57883.0
2016-02-17 10:00:00,66.87,67.06,66.8,66.97,53418.0,61.0661,61.2396,61.0021,61.1574,53418.0
2016-02-17 10:05:00,66.98,67.31,66.93,67.27,67635.0,61.1665,61.4679,61.1209,61.4313,67635.0
2016-02-17 10:10:00,67.28,67.5,67.23,67.25,44769.0,61.4405,61.6414,61.3948,61.4131,44769.0
2016-02-17 10:15:00,67.26,67.33,67.08,67.21,64264.0,61.4222,61.4861,61.2578,61.3766,64264.0
2016-02-17 10:20:00,67.21,67.27,66.89,67.0,90929.0,61.3766,61.4313,61.0843,61.1848,90929.0
2016-02-17 10:25:00,67.0,67.04,66.92,67.03,63088.0,61.1848,61.2213,61.1117,61.2122,63088.0
2016-02-17 10:30:00,67.01,67.14,66.93,67.09,59009.0,61.1939,61.3126,61.1209,61.267,59009.0
2016-02-17 10:35:00,67.11,67.17,66.83,66.98,43954.0,61.2852,61.34,61.0295,61.1665,43954.0
2016-02-17 10:40:00,67.0,67.0,66.82,66.88,27128.0,61.1848,61.1848,61.0204,61.0752,27128.0
2016-02-17 10:45:00,66.91,66.91,66.54,66.59,34701.0,61.1026,61.1026,60.7647,60.8104,34701.0
2016-02-17 10:50:00,66.61,66.72,66.59,66.7,24470.0,60.8286,60.9291,60.8104,60.9108,24470.0
2016-02-17 10:55:00,66.71,66.93,66.7,66.81,55297.0,60.92,61.1209,60.9108,61.0113,55297.0
2016-02-17 11:00:00,66.8,66.85,66.68,66.85,34136.0,61.0021,61.0478,60.8926,61.0478,34136.0
2016-02-17 11:05:00,66.82,66.99,66.8,66.83,56926.0,61.0204,61.1757,61.0021,61.0295,56926.0
2016-02-17 11:10:00,66.83,66.83,66.5,66.53,49068.0,61.0295,61.0295,60.7282,60.7556,49068.0
2016-02-17 11:15:00,66.53,66.7,66.51,66.68,24975.0,60.7556,60.9108,60.7373,60.8926,24975.0
2016-02-17 11:20:00,66.67,66.73,66.52,66.53,53494.0,60.8834,60.9382,60.7464,60.7556,53494.0
2016-02-17 11:25:00,66.54,66.66,66.51,66.58,93595.0,60.7647,60.8743,60.7373,60.8012,93595.0
2016-02-17 11:30:00,66.57,66.78,66.56,66.74,31210.0,60.7921,60.9839,60.783,60.9474,31210.0
2016-02-17 11:35:00,66.72,66.74,66.48,66.55,24638.0,60.9291,60.9474,60.7099,60.7738,24638.0
2016-02-17 11:40:00,66.55,66.6,66.26,66.27,31849.0,60.7738,60.8195,60.509,60.5181,31849.0
2016-02-17 11:45:00,66.27,66.32,66.17,66.27,24148.0,60.5181,60.5638,60.4268,60.5181,24148.0
2016-02-17 11:50:00,66.29,66.35,66.24,66.25,18076.0,60.5364,60.5912,60.4907,60.4999,18076.0
2016-02-17 11:55:00,66.25,66.25,66.14,66.23,24725.0,60.4999,60.4999,60.3994,60.4816,24725.0
2016-02-17 12:00:00,66.25,66.28,66.05,66.06,25281.0,60.4999,60.5273,60.3172,60.3264,25281.0
2016-02-17 12:05:00,66.05,66.07,65.97,66.01,31845.0,60.3172,60.3355,60.2442,60.2807,31845.0
2016-02-17 12:10:00,65.98,66.15,65.97,66.13,20597.0,60.2533,60.4086,60.2442,60.3903,20597.0
2016-02-17 12:15:00,66.14,66.49,66.14,66.44,35754.0,60.3994,60.719,60.3994,60.6734,35754.0
2016-02-17 12:20:00,66.43,66.48,66.37,66.38,10078.0,60.6643,60.7099,60.6095,60.6186,10078.0
2016-02-17 12:25:00,66.38,66.48,66.37,66.45,16708.0,60.6186,60.7099,60.6095,60.6825,16708.0
2016-02-17 12:30:00,66.46,66.63,66.45,66.58,13559.0,60.6917,60.8469,60.6825,60.8012,13559.0
2016-02-17 12:35:00,66.56,66.58,66.47,66.47,14598.0,60.783,60.8012,60.7008,60.7008,14598.0
2016-02-17 12:40:00,66.47,66.52,66.4,66.4,21672.0,60.7008,60.7464,60.6369,60.6369,21672.0
2016-02-17 12:45:00,66.4,66.43,66.27,66.32,13915.0,60.6369,60.6643,60.5181,60.5638,13915.0
2016-02-17 12:50:00,66.35,66.43,66.33,66.41,15654.0,60.5912,60.6643,60.5729,60.646,15654.0
2016-02-17 12:55:00,66.4,66.4,66.29,66.4,25483.0,60.6369,60.6369,60.5364,60.6369,25483.0
2016-02-17 13:00:00,66.39,66.45,66.32,66.35,22600.0,60.6277,60.6825,60.5638,60.5912,22600.0
2016-02-17 13:05:00,66.34,66.37,66.2,66.26,29015.0,60.5821,60.6095,60.4542,60.509,29015.0
2016-02-17 13:10:00,66.26,66.29,66.16,66.26,26721.0,60.509,60.5364,60.4177,60.509,26721.0
2016-02-17 13:15:00,66.26,66.35,66.25,66.33,11400.0,60.509,60.5912,60.4999,60.5729,11400.0
2016-02-17 13:20:00,66.32,66.38,66.29,66.34,20700.0,60.5638,60.6186,60.5364,60.5821,20700.0
2016-02-17 13:25:00,66.35,66.46,66.31,66.34,64834.0,60.5912,60.6917,60.5547,60.5821,64834.0
2016-02-17 13:30:00,66.33,66.36,66.25,66.28,38255.0,60.5729,60.6003,60.4999,60.5273,38255.0
2016-02-17 13:35:00,66.28,66.35,66.22,66.26,50915.0,60.5273,60.5912,60.4725,60.509,50915.0
2016-02-17 13:40:00,66.25,66.42,66.22,66.28,111319.0,60.4999,60.6551,60.4725,60.5273,111319.0
2016-02-17 13:45:00,66.29,66.4,66.23,66.31,85374.0,60.5364,60.6369,60.4816,60.5547,85374.0
2016-02-17 13:50:00,66.33,66.43,66.26,66.27,67934.0,60.5729,60.6643,60.509,60.5181,67934.0
2016-02-17 13:55:00,66.27,66.4,66.17,66.38,46214.0,60.5181,60.6369,60.4268,60.6186,46214.0
2016-02-17 14:00:00,66.37,66.42,66.25,66.38,25503.0,60.6095,60.6551,60.4999,60.6186,25503.0
2016-02-17 14:05:00,66.39,66.54,66.35,66.47,44350.0,60.6277,60.7647,60.5912,60.7008,44350.0
2016-02-17 14:10:00,66.48,66.63,66.45,66.52,93989.0,60.7099,60.8469,60.6825,60.7464,93989.0
2016-02-17 14:15:00,66.54,66.8,66.5,66.5,74216.0,60.7647,61.0021,60.7282,60.7282,74216.0
2016-02-17 14:20:00,66.49,66.57,66.48,66.48,24122.0,60.719,60.7921,60.7099,60.7099,24122.0
2016-02-17 14:25:00,66.48,66.57,66.44,66.52,31543.0,60.7099,60.7921,60.6734,60.7464,31543.0
2016-02-17 14:30:00,66.52,66.57,66.42,66.44,25819.0,60.7464,60.7921,60.6551,60.6734,25819.0
2016-02-17 14:35:00,66.44,66.44,66.31,66.31,40443.0,60.6734,60.6734,60.5547,60.5547,40443.0
2016-02-17 14:40:00,66.31,66.39,66.31,66.37,25546.0,60.5547,60.6277,60.5547,60.6095,25546.0
2016-02-17 14:45:00,66.38,66.41,66.24,66.24,19119.0,60.6186,60.646,60.4907,60.4907,19119.0
2016-02-17 14:50:00,66.24,66.25,65.96,66.03,49564.0,60.4907,60.4999,60.235,60.299,49564.0
2016-02-17 14:55:00,66.03,66.27,66.02,66.22,37446.0,60.299,60.5181,60.2898,60.4725,37446.0
2016-02-17 15:00:00,66.24,66.51,66.21,66.5,74543.0,60.4907,60.7373,60.4634,60.7282,74543.0
2016-02-17 15:05:00,66.51,66.61,66.5,66.53,78009.0,60.7373,60.8286,60.7282,60.7556,78009.0
2016-02-17 15:10:00,66.54,66.54,66.46,66.5,106708.0,60.7647,60.7647,60.6917,60.7282,106708.0
2016-02-17 15:15:00,66.5,66.58,66.4,66.49,91152.0,60.7282,60.8012,60.6369,60.719,91152.0
2016-02-17 15:20:00,66.49,66.53,66.19,66.2,70865.0,60.719,60.7556,60.4451,60.4542,70865.0
2016-02-17 15:25:00,66.2,66.37,66.19,66.36,34698.0,60.4542,60.6095,60.4451,60.6003,34698.0
2016-02-17 15:30:00,66.36,66.54,66.36,66.51,47157.0,60.6003,60.7647,60.6003,60.7373,47157.0
2016-02-17 15:35:00,66.5,66.5,66.36,66.46,78519.0,60.7282,60.7282,60.6003,60.6917,78519.0
2016-02-17 15:40:00,66.46,66.59,66.44,66.59,76354.0,60.6917,60.8104,60.6734,60.8104,76354.0
2016-02-17 15:45:00,66.59,66.79,66.58,66.71,126097.0,60.8104,60.993,60.8012,60.92,126097.0
2016-02-17 15:50:00,66.72,66.77,66.64,66.68,147077.0,60.9291,60.9747,60.856,60.8926,147077.0
2016-02-17 15:55:00,66.68,66.88,66.63,66.69,299617.0,60.8926,61.0752,60.8469,60.9017,299617.0
2016-02-18 09:30:00,64.1,65.64,64.1,64.97,275035.0,58.5365,59.9428,58.5365,59.331,275035.0
2016-02-18 09:35:00,64.9,64.99,64.18,64.59,266429.0,59.2671,59.3492,58.6095,58.984,266429.0
2016-02-18 09:40:00,64.58,65.38,64.43,64.5,108989.0,58.9748,59.7054,58.8378,58.9018,108989.0
2016-02-18 09:45:00,64.46,64.95,64.46,64.86,99888.0,58.8652,59.3127,58.8652,59.2305,99888.0
2016-02-18 09:50:00,64.86,65.13,64.74,64.89,135063.0,59.2305,59.4771,59.1209,59.2579,135063.0
2016-02-18 09:55:00,64.86,65.33,64.39,65.14,148887.0,59.2305,59.6597,58.8013,59.4862,148887.0
2016-02-18 10:00:00,65.19,65.19,64.75,64.98,118894.0,59.5319,59.5319,59.1301,59.3401,118894.0
2016-02-18 10:05:00,64.99,64.99,64.07,64.21,201754.0,59.3492,59.3492,58.5091,58.6369,201754.0
2016-02-18 10:10:00,64.2,64.52,64.2,64.52,79498.0,58.6278,58.92,58.6278,58.92,79498.0
2016-02-18 10:15:00,64.5,65.51,64.42,64.97,283783.0,58.9018,59.8241,58.8287,59.331,283783.0
2016-02-18 10:20:00,64.94,64.94,64.53,64.63,123835.0,59.3036,59.3036,58.9292,59.0205,123835.0
2016-02-18 10:25:00,64.68,64.81,64.48,64.79,100436.0,59.0661,59.1849,58.8835,59.1666,100436.0
2016-02-18 10:30:00,64.78,65.04,64.12,64.35,177202.0,59.1575,59.3949,58.5548,58.7648,177202.0
2016-02-18 10:35:00,64.36,64.5,64.16,64.23,130892.0,58.7739,58.9018,58.5913,58.6552,130892.0
2016-02-18 10:40:00,64.22,64.75,64.18,64.34,163265.0,58.6461,59.1301,58.6095,58.7557,163265.0
2016-02-18 10:45:00,64.34,64.49,64.0,64.37,103762.0,58.7557,58.8926,58.4452,58.7831,103762.0
2016-02-18 10:50:00,64.38,64.79,64.38,64.7,107646.0,58.7922,59.1666,58.7922,59.0844,107646.0
2016-02-18 10:55:00,64.7,64.89,64.62,64.73,168803.0,59.0844,59.2579,59.0114,59.1118,168803.0
2016-02-18 11:00:00,64.72,64.82,64.41,64.62,109317.0,59.1027,59.194,58.8196,59.0114,109317.0
2016-02-18 11:05:00,64.65,64.77,64.54,64.61,60554.0,59.0388,59.1483,58.9383,59.0022,60554.0
2016-02-18 11:10:00,64.64,65.0,64.63,64.95,87757.0,59.0296,59.3584,59.0205,59.3127,87757.0
2016-02-18 11:15:00,64.96,65.19,64.7,64.7,94171.0,59.3218,59.5319,59.0844,59.0844,94171.0
2016-02-18 11:20:00,64.71,64.84,64.66,64.69,133005.0,59.0935,59.2123,59.0479,59.0753,133005.0
2016-02-18 11:25:00,64.71,64.95,64.69,64.85,60188.0,59.0935,59.3127,59.0753,59.2214,60188.0
2016-02-18 11:30:00,64.89,64.99,64.8,64.96,67654.0,59.2579,59.3492,59.1757,59.3218,67654.0
2016-02-18 11:35:00,64.96,65.15,64.91,65.07,108132.0,59.3218,59.4954,59.2762,59.4223,108132.0
2016-02-18 11:40:00,65.08,65.11,64.95,65.05,67275.0,59.4314,59.4588,59.3127,59.404,67275.0
2016-02-18 11:45:00,65.08,65.24,64.99,65.21,63036.0,59.4314,59.5775,59.3492,59.5501,63036.0
2016-02-18 11:50:00,65.22,65.38,65.2,65.22,48316.0,59.5593,59.7054,59.541,59.5593,48316.0
2016-02-18 11:55:00,65.2,65.5,65.18,65.5,42758.0,59.541,59.815,59.5227,59.815,42758.0
2016-02-18 12:00:00,65.49,65.55,65.07,65.24,61457.0,59.8058,59.8606,59.4223,59.5775,61457.0
2016-02-18 12:05:00,65.24,65.46,65.19,65.39,44136.0,59.5775,59.7784,59.5319,59.7145,44136.0
2016-02-18 12:10:00,65.47,65.57,65.45,65.49,71430.0,59.7876,59.8789,59.7693,59.8058,71430.0
2016-02-18 12:15:00,65.49,65.59,65.36,65.59,48347.0,59.8058,59.8972,59.6871,59.8972,48347.0
2016-02-18 12:20:00,65.61,65.61,65.37,65.44,37895.0,59.9154,59.9154,59.6963,59.7602,37895.0
2016-02-18 12:25:00,65.44,65.54,65.35,65.52,48279.0,59.7602,59.8515,59.678,59.8332,48279.0
2016-02-18 12:30:00,65.53,65.68,65.52,65.61,35828.0,59.8424,59.9794,59.8332,59.9154,35828.0
2016-02-18 12:35:00,65.62,65.66,65.31,65.38,80544.0,59.9246,59.9611,59.6415,59.7054,80544.0
2016-02-18 12:40:00,65.38,65.38,65.18,65.36,47176.0,59.7054,59.7054,59.5227,59.6871,47176.0
2016-02-18 12:45:00,65.37,65.39,65.23,65.31,70265.0,59.6963,59.7145,59.5684,59.6415,70265.0
2016-02-18 12:50:00,65.33,65.45,65.31,65.37,65297.0,59.6597,59.7693,59.6415,59.6963,65297.0
2016-02-18 12:55:00,65.35,65.35,65.05,65.05,39063.0,59.678,59.678,59.404,59.404,39063.0
2016-02-18 13:00:00,65.05,65.19,65.0,65.08,34165.0,59.404,59.5319,59.3584,59.4314,34165.0
2016-02-18 13:05:00,65.07,65.1,64.79,64.79,90563.0,59.4223,59.4497,59.1666,59.1666,90563.0
2016-02-18 13:10:00,64.81,64.95,64.56,64.88,57802.0,59.1849,59.3127,58.9566,59.2488,57802.0
2016-02-18 13:15:00,64.86,65.0,64.44,64.64,76286.0,59.2305,59.3584,58.847,59.0296,76286.0
2016-02-18 13:20:00,64.63,64.81,64.61,64.8,37154.0,59.0205,59.1849,59.0022,59.1757,37154.0
2016-02-18 13:25:00,64.8,64.88,64.61,64.88,35670.0,59.1757,59.2488,59.0022,59.2488,35670.0
2016-02-18 13:30:00,64.88,65.1,64.76,64.92,23917.0,59.2488,59.4497,59.1392,59.2853,23917.0
2016-02-18 13:35:00,64.97,65.08,64.89,65.08,24390.0,59.331,59.4314,59.2579,59.4314,24390.0
2016-02-18 13:40:00,65.06,65.08,64.92,65.03,23635.0,59.4132,59.4314,59.2853,59.3858,23635.0
2016-02-18 13:45:00,65.03,65.15,64.91,64.95,37999.0,59.3858,59.4954,59.2762,59.3127,37999.0
2016-02-18 13:50:00,64.95,65.0,64.84,64.89,30748.0,59.3127,59.3584,59.2123,59.2579,30748.0
2016-02-18 13:55:00,64.87,64.91,64.58,64.7,80365.0,59.2397,59.2762,58.9748,59.0844,80365.0
2016-02-18 14:00:00,64.69,64.8,64.67,64.74,164854.0,59.0753,59.1757,59.057,59.1209,164854.0
2016-02-18 14:05:00,64.73,64.91,64.72,64.78,94044.0,59.1118,59.2762,59.1027,59.1575,94044.0
2016-02-18 14:10:00,64.78,64.89,64.77,64.8,66571.0,59.1575,59.2579,59.1483,59.1757,66571.0
2016-02-18 14:15:00,64.79,64.89,64.67,64.88,71375.0,59.1666,59.2579,59.057,59.2488,71375.0
2016-02-18 14:20:00,64.86,65.06,64.85,64.97,91149.0,59.2305,59.4132,59.2214,59.331,91149.0
2016-02-18 14:25:00,64.97,65.26,64.94,65.1,56076.0,59.331,59.5958,59.3036,59.4497,56076.0
2016-02-18 14:30:00,65.1,65.27,65.04,65.05,46943.0,59.4497,59.6049,59.3949,59.404,46943.0
2016-02-18 14:35:00,65.07,65.18,65.01,65.06,29315.0,59.4223,59.5227,59.3675,59.4132,29315.0
2016-02-18 14:40:00,65.07,65.08,64.84,64.91,55767.0,59.4223,59.4314,59.2123,59.2762,55767.0
2016-02-18 14:45:00,64.91,64.98,64.85,64.96,61701.0,59.2762,59.3401,59.2214,59.3218,61701.0
2016-02-18 14:50:00,64.97,65.04,64.9,65.01,39523.0,59.331,59.3949,59.2671,59.3675,39523.0
2016-02-18 14:55:00,65.01,65.01,64.85,64.86,40035.0,59.3675,59.3675,59.2214,59.2305,40035.0
2016-02-18 15:00:00,64.86,65.08,64.85,64.94,58634.0,59.2305,59.4314,59.2214,59.3036,58634.0
2016-02-18 15:05:00,64.94,64.95,64.86,64.89,52518.0,59.3036,59.3127,59.2305,59.2579,52518.0
2016-02-18 15:10:00,64.89,64.95,64.84,64.86,58021.0,59.2579,59.3127,59.2123,59.2305,58021.0
2016-02-18 15:15:00,64.86,65.05,64.86,64.89,66048.0,59.2305,59.404,59.2305,59.2579,66048.0
2016-02-18 15:20:00,64.89,64.9,64.69,64.9,77359.0,59.2579,59.2671,59.0753,59.2671,77359.0
2016-02-18 15:25:00,64.9,64.94,64.8,64.89,41590.0,59.2671,59.3036,59.1757,59.2579,41590.0
2016-02-18 15:30:00,64.89,64.91,64.74,64.9,74778.0,59.2579,59.2762,59.1209,59.2671,74778.0
2016-02-18 15:35:00,64.89,64.94,64.86,64.91,77189.0,59.2579,59.3036,59.2305,59.2762,77189.0
2016-02-18 15:40:00,64.91,65.02,64.85,64.9,104829.0,59.2762,59.3766,59.2214,59.2671,104829.0
2016-02-18 15:45:00,64.9,65.01,64.87,64.98,132079.0,59.2671,59.3675,59.2397,59.3401,132079.0
2016-02-18 15:50:00,64.99,65.01,64.92,64.96,133594.0,59.3492,59.3675,59.2853,59.3218,133594.0
2016-02-18 15:55:00,64.96,65.01,64.89,64.93,228156.0,59.3218,59.3675,59.2579,59.2944,228156.0
2016-02-19 09:30:00,64.5,64.97,64.37,64.78,108793.0,58.9018,59.331,58.7831,59.1575,108793.0
2016-02-19 09:35:00,64.72,64.74,64.25,64.61,41396.0,59.1027,59.1209,58.6735,59.0022,41396.0
2016-02-19 09:40:00,64.55,64.72,64.48,64.61,43062.0,58.9474,59.1027,58.8835,59.0022,43062.0
2016-02-19 09:45:00,64.62,64.67,64.42,64.43,77196.0,59.0114,59.057,58.8287,58.8378,77196.0
2016-02-19 09:50:00,64.41,64.59,64.39,64.45,38756.0,58.8196,58.984,58.8013,58.8561,38756.0
2016-02-19 09:55:00,64.46,64.65,64.35,64.58,70855.0,58.8652,59.0388,58.7648,58.9748,70855.0
2016-02-19 10:00:00,64.56,64.66,64.47,64.55,31156.0,58.9566,59.0479,58.8744,58.9474,31156.0
2016-02-19 10:05:00,64.53,64.73,64.51,64.62,39200.0,58.9292,59.1118,58.9109,59.0114,39200.0
2016-02-19 10:10:00,64.6,64.68,64.54,64.59,64760.0,58.9931,59.0661,58.9383,58.984,64760.0
2016-02-19 10:15:00,64.59,65.0,64.58,64.95,52169.0,58.984,59.3584,58.9748,59.3127,52169.0
2016-02-19 10:20:00,64.96,65.14,64.95,65.09,33707.0,59.3218,59.4862,59.3127,59.4406,33707.0
2016-02-19 10:25:00,65.1,65.19,65.07,65.11,28518.0,59.4497,59.5319,59.4223,59.4588,28518.0
2016-02-19 10:30:00,65.13,65.24,65.08,65.22,40444.0,59.4771,59.5775,59.4314,59.5593,40444.0
2016-02-19 10:35:00,65.22,65.24,64.96,64.97,37827.0,59.5593,59.5775,59.3218,59.331,37827.0
2016-02-19 10:40:00,64.98,65.0,64.82,64.82,22577.0,59.3401,59.3584,59.194,59.194,22577.0
2016-02-19 10:45:00,64.8,64.95,64.77,64.93,24456.0,59.1757,59.3127,59.1483,59.2944,24456.0
2016-02-19 10:50:00,64.94,64.98,64.85,64.85,19475.0,59.3036,59.3401,59.2214,59.2214,19475.0
2016-02-19 10:55:00,64.85,65.0,64.85,64.88,24959.0,59.2214,59.3584,59.2214,59.2488,24959.0
2016-02-19 11:00:00,64.84,64.92,64.78,64.89,33485.0,59.2123,59.2853,59.1575,59.2579,33485.0
2016-02-19 11:05:00,64.88,65.0,64.82,64.95,33674.0,59.2488,59.3584,59.194,59.3127,33674.0
2016-02-19 11:10:00,64.97,65.14,64.96,65.1,43005.0,59.331,59.4862,59.3218,59.4497,43005.0
2016-02-19 11:15:00,65.13,65.42,65.12,65.33,47977.0,59.4771,59.7419,59.468,59.6597,47977.0
2016-02-19 11:20:00,65.31,65.51,65.31,65.4,36367.0,59.6415,59.8241,59.6415,59.7237,36367.0
2016-02-19 11:25:00,65.41,65.54,65.39,65.5,31778.0,59.7328,59.8515,59.7145,59.815,31778.0
2016-02-19 11:30:00,65.51,65.63,65.49,65.57,30342.0,59.8241,59.9337,59.8058,59.8789,30342.0
2016-02-19 11:35:00,65.57,65.59,65.42,65.59,36295.0,59.8789,59.8972,59.7419,59.8972,36295.0
2016-02-19 11:40:00,65.59,65.65,65.46,65.55,25250.0,59.8972,59.952,59.7784,59.8606,25250.0
2016-02-19 11:45:00,65.53,65.53,65.26,65.33,27990.0,59.8424,59.8424,59.5958,59.6597,27990.0
2016-02-19 11:50:00,65.29,65.38,65.23,65.26,23889.0,59.6232,59.7054,59.5684,59.5958,23889.0
2016-02-19 11:55:00,65.26,65.34,65.23,65.27,25409.0,59.5958,59.6689,59.5684,59.6049,25409.0
2016-02-19 12:00:00,65.27,65.51,65.27,65.47,71128.0,59.6049,59.8241,59.6049,59.7876,71128.0
2016-02-19 12:05:00,65.46,65.66,65.46,65.64,23537.0,59.7784,59.9611,59.7784,59.9428,23537.0
2016-02-19 12:10:00,65.63,65.63,65.55,65.57,23088.0,59.9337,59.9337,59.8606,59.8789,23088.0
2016-02-19 12:15:00,65.58,65.59,65.41,65.42,16075.0,59.888,59.8972,59.7328,59.7419,16075.0
2016-02-19 12:20:00,65.42,65.5,65.41,65.48,24373.0,59.7419,59.815,59.7328,59.7967,24373.0
2016-02-19 12:25:00,65.48,65.65,65.48,65.62,18116.0,59.7967,59.952,59.7967,59.9246,18116.0
2016-02-19 12:30:00,65.62,65.77,65.61,65.67,46172.0,59.9246,60.0615,59.9154,59.9702,46172.0
2016-02-19 12:35:00,65.65,65.72,65.61,65.65,29618.0,59.952,60.0159,59.9154,59.952,29618.0
2016-02-19 12:40:00,65.66,65.72,65.65,65.67,24743.0,59.9611,60.0159,59.952,59.9702,24743.0
2016-02-19 12:45:00,65.66,65.69,65.63,65.65,39577.0,59.9611,59.9885,59.9337,59.952,39577.0
2016-02-19 12:50:00,65.66,65.74,65.64,65.65,37774.0,59.9611,60.0341,59.9428,59.952,37774.0
2016-02-19 12:55:00,65.66,65.74,65.62,65.64,39000.0,59.9611,60.0341,59.9246,59.9428,39000.0
2016-02-19 13:00:00,65.63,65.72,65.62,65.67,27792.0,59.9337,60.0159,59.9246,59.9702,27792.0
2016-02-19 13:05:00,65.68,65.74,65.49,65.52,28699.0,59.9794,60.0341,59.8058,59.8332,28699.0
2016-02-19 13:10:00,65.52,65.58,65.49,65.5,17788.0,59.8332,59.888,59.8058,59.815,17788.0
2016-02-19 13:15:00,65.5,65.52,65.38,65.49,31023.0,59.815,59.8332,59.7054,59.8058,31023.0
2016-02-19 13:20:00,65.49,65.56,65.44,65.51,9659.0,59.8058,59.8698,59.7602,59.8241,9659.0
2016-02-19 13:25:00,65.49,65.61,65.48,65.6,26489.0,59.8058,59.9154,59.7967,59.9063,26489.0
2016-02-19 13:30:00,65.6,65.65,65.56,65.61,27676.0,59.9063,59.952,59.8698,59.9154,27676.0
2016-02-19 13:35:00,65.6,65.61,65.44,65.44,43079.0,59.9063,59.9154,59.7602,59.7602,43079.0
2016-02-19 13:40:00,65.46,65.46,65.35,65.35,17791.0,59.7784,59.7784,59.678,59.678,17791.0
2016-02-19 13:45:00,65.35,65.47,65.35,65.47,24260.0,59.678,59.7876,59.678,59.7876,24260.0
2016-02-19 13:50:00,65.47,65.54,65.42,65.49,22309.0,59.7876,59.8515,59.7419,59.8058,22309.0
2016-02-19 13:55:00,65.49,65.53,65.45,65.53,23182.0,59.8058,59.8424,59.7693,59.8424,23182.0
2016-02-19 14:00:00,65.53,65.54,65.47,65.5,24340.0,59.8424,59.8515,59.7876,59.815,24340.0
2016-02-19 14:05:00,65.51,65.67,65.46,65.62,39938.0,59.8241,59.9702,59.7784,59.9246,39938.0
2016-02-19 14:10:00,65.63,65.69,65.62,65.65,27061.0,59.9337,59.9885,59.9246,59.952,27061.0
2016-02-19 14:15:00,65.64,65.71,65.61,65.62,31357.0,59.9428,60.0067,59.9154,59.9246,31357.0
2016-02-19 14:20:00,65.63,65.64,65.56,65.57,20876.0,59.9337,59.9428,59.8698,59.8789,20876.0
2016-02-19 14:25:00,65.56,65.6,65.53,65.58,25275.0,59.8698,59.9063,59.8424,59.888,25275.0
2016-02-19 14:30:00,65.58,65.59,65.53,65.55,28431.0,59.888,59.8972,59.8424,59.8606,28431.0
2016-02-19 14:35:00,65.56,65.57,65.45,65.46,45519.0,59.8698,59.8789,59.7693,59.7784,45519.0
2016-02-19 14:40:00,65.46,65.5,65.41,65.46,32823.0,59.7784,59.815,59.7328,59.7784,32823.0
2016-02-19 14:45:00,65.46,65.49,65.4,65.46,22418.0,59.7784,59.8058,59.7237,59.7784,22418.0
2016-02-19 14:50:00,65.46,65.5,65.42,65.43,21467.0,59.7784,59.815,59.7419,59.7511,21467.0
2016-02-19 14:55:00,65.43,65.47,65.4,65.42,28754.0,59.7511,59.7876,59.7237,59.7419,28754.0
2016-02-19 15:00:00,65.42,65.53,65.42,65.52,28689.0,59.7419,59.8424,59.7419,59.8332,28689.0
2016-02-19 15:05:00,65.52,65.58,65.51,65.57,34884.0,59.8332,59.888,59.8241,59.8789,34884.0
2016-02-19 15:10:00,65.56,65.61,65.54,65.58,46851.0,59.8698,59.9154,59.8515,59.888,46851.0
2016-02-19 15:15:00,65.59,65.61,65.55,65.58,37464.0,59.8972,59.9154,59.8606,59.888,37464.0
2016-02-19 15:20:00,65.57,65.73,65.57,65.69,42877.0,59.8789,60.025,59.8789,59.9885,42877.0
2016-02-19 15:25:00,65.7,65.78,65.66,65.77,44011.0,59.9976,60.0707,59.9611,60.0615,44011.0
2016-02-19 15:30:00,65.77,65.79,65.7,65.7,67610.0,60.0615,60.0798,59.9976,59.9976,67610.0
2016-02-19 15:35:00,65.72,65.81,65.68,65.81,63751.0,60.0159,60.0981,59.9794,60.0981,63751.0
2016-02-19 15:40:00,65.8,65.81,65.72,65.73,62516.0,60.0889,60.0981,60.0159,60.025,62516.0
2016-02-19 15:45:00,65.73,65.73,65.68,65.72,60115.0,60.025,60.025,59.9794,60.0159,60115.0
2016-02-19 15:50:00,65.72,65.73,65.68,65.7,77869.0,60.0159,60.025,59.9794,59.9976,77869.0
2016-02-19 15:55:00,65.7,65.74,65.66,65.7,152050.0,59.9976,60.0341,59.9611,59.9976,152050.0
2016-02-22 09:30:00,66.21,67.53,66.18,67.36,75208.0,60.4634,61.6688,60.436,61.5135,75208.0
2016-02-22 09:35:00,67.36,67.44,67.04,67.23,44531.0,61.5135,61.5866,61.2213,61.3948,44531.0
2016-02-22 09:40:00,67.23,67.35,66.88,67.17,33315.0,61.3948,61.5044,61.0752,61.34,33315.0
2016-02-22 09:45:00,67.18,67.25,66.85,66.96,33112.0,61.3492,61.4131,61.0478,61.1483,33112.0
2016-02-22 09:50:00,66.99,67.02,66.68,66.73,37902.0,61.1757,61.203,60.8926,60.9382,37902.0
2016-02-22 09:55:00,66.75,66.85,66.69,66.82,30171.0,60.9565,61.0478,60.9017,61.0204,30171.0
2016-02-22 10:00:00,66.81,67.03,66.73,66.94,36538.0,61.0113,61.2122,60.9382,61.13,36538.0
2016-02-22 10:05:00,66.92,66.95,66.81,66.9,98110.0,61.1117,61.1391,61.0113,61.0935,98110.0
2016-02-22 10:10:00,66.88,66.98,66.7,66.95,62371.0,61.0752,61.1665,60.9108,61.1391,62371.0
2016-02-22 10:15:00,66.94,66.97,66.49,66.69,83053.0,61.13,61.1574,60.719,60.9017,83053.0
2016-02-22 10:20:00,66.69,66.73,66.52,66.61,24900.0,60.9017,60.9382,60.7464,60.8286,24900.0
2016-02-22 10:25:00,66.58,66.99,66.58,66.95,33584.0,60.8012,61.1757,60.8012,61.1391,33584.0
2016-02-22 10:30:00,67.0,67.19,66.97,67.12,40215.0,61.1848,61.3583,61.1574,61.2944,40215.0
2016-02-22 10:35:00,67.1,67.13,66.99,67.08,30229.0,61.2761,61.3035,61.1757,61.2578,30229.0
2016-02-22 10:40:00,67.09,67.17,66.98,67.05,28858.0,61.267,61.34,61.1665,61.2304,28858.0
2016-02-22 10:45:00,67.07,67.11,66.97,67.02,25900.0,61.2487,61.2852,61.1574,61.203,25900.0
2016-02-22 10:50:00,67.02,67.11,67.0,67.04,32628.0,61.203,61.2852,61.1848,61.2213,32628.0
2016-02-22 10:55:00,67.03,67.08,66.99,67.05,31989.0,61.2122,61.2578,61.1757,61.2304,31989.0
2016-02-22 11:00:00,67.05,67.07,66.96,67.0,66002.0,61.2304,61.2487,61.1483,61.1848,66002.0
2016-02-22 11:05:00,67.0,67.02,66.88,66.97,23549.0,61.1848,61.203,61.0752,61.1574,23549.0
2016-02-22 11:10:00,66.96,66.98,66.84,66.84,24425.0,61.1483,61.1665,61.0387,61.0387,24425.0
2016-02-22 11:15:00,66.83,66.84,66.7,66.76,17988.0,61.0295,61.0387,60.9108,60.9656,17988.0
2016-02-22 11:20:00,66.74,66.76,66.63,66.63,15837.0,60.9474,60.9656,60.8469,60.8469,15837.0
2016-02-22 11:25:00,66.64,66.82,66.62,66.77,29154.0,60.856,61.0204,60.8378,60.9747,29154.0
2016-02-22 11:30:00,66.77,66.83,66.74,66.81,34005.0,60.9747,61.0295,60.9474,61.0113,34005.0
2016-02-22 11:35:00,66.81,66.81,66.73,66.75,36893.0,61.0113,61.0113,60.9382,60.9565,36893.0
2016-02-22 11:40:00,66.75,66.82,66.67,66.8,50711.0,60.9565,61.0204,60.8834,61.0021,50711.0
2016-02-22 11:45:00,66.8,66.81,66.73,66.75,19142.0,61.0021,61.0113,60.9382,60.9565,19142.0
2016-02-22 11:50:00,66.76,66.77,66.63,66.64,30864.0,60.9656,60.9747,60.8469,60.856,30864.0
2016-02-22 11:55:00,66.62,66.79,66.57,66.79,14573.0,60.8378,60.993,60.7921,60.993,14573.0
2016-02-22 12:00:00,66.78,66.79,66.67,66.7,40452.0,60.9839,60.993,60.8834,60.9108,40452.0
2016-02-22 12:05:00,66.69,66.75,66.67,66.7,49732.0,60.9017,60.9565,60.8834,60.9108,49732.0
2016-02-22 12:10:00,66.7,66.8,66.68,66.78,35819.0,60.9108,61.0021,60.8926,60.9839,35819.0
2016-02-22 12:15:00,66.78,66.84,66.74,66.8,18100.0,60.9839,61.0387,60.9474,61.0021,18100.0
2016-02-22 12:20:00,66.78,66.85,66.65,66.73,41203.0,60.9839,61.0478,60.8652,60.9382,41203.0
2016-02-22 12:25:00,66.75,66.78,66.64,66.71,15508.0,60.9565,60.9839,60.856,60.92,15508.0
2016-02-22 12:30:00,66.72,66.85,66.7,66.81,14263.0,60.9291,61.0478,60.9108,61.0113,14263.0
2016-02-22 12:35:00,66.8,66.89,66.7,66.76,19415.0,61.0021,61.0843,60.9108,60.9656,19415.0
2016-02-22 12:40:00,66.73,66.79,66.72,66.75,43100.0,60.9382,60.993,60.9291,60.9565,43100.0
2016-02-22 12:45:00,66.74,66.8,66.73,66.79,91224.0,60.9474,61.0021,60.9382,60.993,91224.0
2016-02-22 12:50:00,66.78,66.83,66.75,66.8,27307.0,60.9839,61.0295,60.9565,61.0021,27307.0
2016-02-22 12:55:00,66.76,66.89,66.74,66.89,59030.0,60.9656,61.0843,60.9474,61.0843,59030.0
2016-02-22 13:00:00,66.9,66.96,66.82,66.83,20697.0,61.0935,61.1483,61.0204,61.0295,20697.0
2016-02-22 13:05:00,66.82,66.85,66.67,66.76,59197.0,61.0204,61.0478,60.8834,60.9656,59197.0
2016-02-22 13:10:00,66.73,66.78,66.7,66.78,16652.0,60.9382,60.9839,60.9108,60.9839,16652.0
2016-02-22 13:15:00,66.78,66.8,66.73,66.79,48849.0,60.9839,61.0021,60.9382,60.993,48849.0
2016-02-22 13:20:00,66.79,66.82,66.63,66.63,234420.0,60.993,61.0204,60.8469,60.8469,234420.0
2016-02-22 13:25:00,66.62,66.72,66.57,66.63,51055.0,60.8378,60.9291,60.7921,60.8469,51055.0
2016-02-22 13:30:00,66.64,66.75,66.6,66.66,54717.0,60.856,60.9565,60.8195,60.8743,54717.0
2016-02-22 13:35:00,66.65,66.72,66.47,66.52,53069.0,60.8652,60.9291,60.7008,60.7464,53069.0
2016-02-22 13:40:00,66.51,66.63,66.33,66.54,117391.0,60.7373,60.8469,60.5729,60.7647,117391.0
2016-02-22 13:45:00,66.56,66.74,66.49,66.73,65081.0,60.783,60.9474,60.719,60.9382,65081.0
2016-02-22 13:50:00,66.76,66.8,66.65,66.76,39355.0,60.9656,61.0021,60.8652,60.9656,39355.0
2016-02-22 13:55:00,66.8,66.81,66.72,66.74,104878.0,61.0021,61.0113,60.9291,60.9474,104878.0
2016-02-22 14:00:00,66.75,66.89,66.73,66.77,86874.0,60.9565,61.0843,60.9382,60.9747,86874.0
2016-02-22 14:05:00,66.76,66.81,66.76,66.8,63612.0,60.9656,61.0113,60.9656,61.0021,63612.0
2016-02-22 14:10:00,66.8,66.84,66.74,66.76,73841.0,61.0021,61.0387,60.9474,60.9656,73841.0
2016-02-22 14:15:00,66.77,66.8,66.64,66.68,171641.0,60.9747,61.0021,60.856,60.8926,171641.0
2016-02-22 14:20:00,66.67,66.74,66.65,66.73,29391.0,60.8834,60.9474,60.8652,60.9382,29391.0
2016-02-22 14:25:00,66.73,66.73,66.64,66.69,39816.0,60.9382,60.9382,60.856,60.9017,39816.0
2016-02-22 14:30:00,66.68,66.69,66.64,66.66,29684.0,60.8926,60.9017,60.856,60.8743,29684.0
2016-02-22 14:35:00,66.66,66.71,66.61,66.65,44693.0,60.8743,60.92,60.8286,60.8652,44693.0
2016-02-22 14:40:00,66.66,66.69,66.64,66.65,27623.0,60.8743,60.9017,60.856,60.8652,27623.0
2016-02-22 14:45:00,66.66,66.69,66.65,66.66,35277.0,60.8743,60.9017,60.8652,60.8743,35277.0
2016-02-22 14:50:00,66.65,66.73,66.64,66.66,33047.0,60.8652,60.9382,60.856,60.8743,33047.0
2016-02-22 14:55:00,66.67,66.72,66.62,66.71,80193.0,60.8834,60.9291,60.8378,60.92,80193.0
2016-02-22 15:00:00,66.71,66.73,66.63,66.66,40957.0,60.92,60.9382,60.8469,60.8743,40957.0
2016-02-22 15:05:00,66.65,66.68,66.44,66.46,40086.0,60.8652,60.8926,60.6734,60.6917,40086.0
2016-02-22 15:10:00,66.46,66.62,66.45,66.6,35959.0,60.6917,60.8378,60.6825,60.8195,35959.0
2016-02-22 15:15:00,66.61,66.76,66.59,66.75,30657.0,60.8286,60.9656,60.8104,60.9565,30657.0
2016-02-22 15:20:00,66.75,66.85,66.73,66.73,217770.0,60.9565,61.0478,60.9382,60.9382,217770.0
2016-02-22 15:25:00,66.73,66.8,66.7,66.74,32248.0,60.9382,61.0021,60.9108,60.9474,32248.0
2016-02-22 15:30:00,66.74,66.78,66.72,66.78,44385.0,60.9474,60.9839,60.9291,60.9839,44385.0
2016-02-22 15:35:00,66.78,66.88,66.71,66.84,44096.0,60.9839,61.0752,60.92,61.0387,44096.0
2016-02-22 15:40:00,66.85,66.87,66.7,66.72,71237.0,61.0478,61.0661,60.9108,60.9291,71237.0
2016-02-22 15:45:00,66.72,66.76,66.63,66.64,113314.0,60.9291,60.9656,60.8469,60.856,113314.0
2016-02-22 15:50:00,66.65,66.73,66.61,66.61,111342.0,60.8652,60.9382,60.8286,60.8286,111342.0
2016-02-22 15:55:00,66.62,66.81,66.61,66.8,250845.0,60.8378,61.0113,60.8286,61.0021,250845.0
2016-02-23 09:30:00,66.51,66.51,66.05,66.47,35303.0,60.9664,60.9664,60.5448,60.9298,35303.0
2016-02-23 09:35:00,66.44,66.66,66.2,66.31,38895.0,60.9023,61.1039,60.6823,60.7831,38895.0
2016-02-23 09:40:00,66.36,66.69,66.36,66.52,28862.0,60.8289,61.1314,60.8289,60.9756,28862.0
2016-02-23 09:45:00,66.54,66.7,66.52,66.66,130435.0,60.9939,61.1406,60.9756,61.1039,130435.0
2016-02-23 09:50:00,66.66,66.75,66.53,66.58,173014.0,61.1039,61.1864,60.9848,61.0306,173014.0
2016-02-23 09:55:00,66.59,66.71,66.51,66.51,23477.0,61.0398,61.1498,60.9664,60.9664,23477.0
2016-02-23 10:00:00,66.52,66.8,66.44,66.53,41003.0,60.9756,61.2323,60.9023,60.9848,41003.0
2016-02-23 10:05:00,66.54,66.55,66.08,66.09,26461.0,60.9939,61.0031,60.5723,60.5814,26461.0
2016-02-23 10:10:00,66.09,66.34,66.09,66.25,81028.0,60.5814,60.8106,60.5814,60.7281,81028.0
2016-02-23 10:15:00,66.21,66.29,66.15,66.25,50369.0,60.6914,60.7648,60.6364,60.7281,50369.0
2016-02-23 10:20:00,66.25,66.35,66.22,66.27,20161.0,60.7281,60.8198,60.7006,60.7464,20161.0
2016-02-23 10:25:00,66.28,66.37,66.24,66.36,18317.0,60.7556,60.8381,60.7189,60.8289,18317.0
2016-02-23 10:30:00,66.39,66.59,66.31,66.56,31792.0,60.8564,61.0398,60.7831,61.0123,31792.0
2016-02-23 10:35:00,66.57,66.64,66.46,66.58,18429.0,61.0214,61.0856,60.9206,61.0306,18429.0
2016-02-23 10:40:00,66.58,66.73,66.54,66.68,25666.0,61.0306,61.1681,60.9939,61.1223,25666.0
2016-02-23 10:45:00,66.66,66.68,66.45,66.59,26343.0,61.1039,61.1223,60.9114,61.0398,26343.0
2016-02-23 10:50:00,66.56,66.58,66.47,66.49,12256.0,61.0123,61.0306,60.9298,60.9481,12256.0
2016-02-23 10:55:00,66.47,66.54,66.36,66.54,46405.0,60.9298,60.9939,60.8289,60.9939,46405.0
2016-02-23 11:00:00,66.52,66.55,66.42,66.47,28304.0,60.9756,61.0031,60.8839,60.9298,28304.0
2016-02-23 11:05:00,66.47,66.52,66.36,66.36,43851.0,60.9298,60.9756,60.8289,60.8289,43851.0
2016-02-23 11:10:00,66.35,66.47,66.27,66.32,34972.0,60.8198,60.9298,60.7464,60.7923,34972.0
2016-02-23 11:15:00,66.32,66.42,66.31,66.36,28218.0,60.7923,60.8839,60.7831,60.8289,28218.0
2016-02-23 11:20:00,66.37,66.38,66.29,66.32,16787.0,60.8381,60.8473,60.7648,60.7923,16787.0
2016-02-23 11:25:00,66.29,66.33,66.1,66.18,21594.0,60.7648,60.8014,60.5906,60.6639,21594.0
2016-02-23 11:30:00,66.19,66.44,66.18,66.4,32941.0,60.6731,60.9023,60.6639,60.8656,32941.0
2016-02-23 11:35:00,66.4,66.67,66.4,66.63,17776.0,60.8656,61.1131,60.8656,61.0764,17776.0
2016-02-23 11:40:00,66.63,66.63,66.49,66.59,23464.0,61.0764,61.0764,60.9481,61.0398,23464.0
2016-02-23 11:45:00,66.62,66.63,66.53,66.57,24338.0,61.0673,61.0764,60.9848,61.0214,24338.0
2016-02-23 11:50:00,66.59,66.64,66.51,66.51,22950.0,61.0398,61.0856,60.9664,60.9664,22950.0
2016-02-23 11:55:00,66.51,66.52,66.34,66.42,32890.0,60.9664,60.9756,60.8106,60.8839,32890.0
2016-02-23 12:00:00,66.41,66.5,66.39,66.43,15504.0,60.8748,60.9573,60.8564,60.8931,15504.0
2016-02-23 12:05:00,66.44,66.45,66.33,66.36,18833.0,60.9023,60.9114,60.8014,60.8289,18833.0
2016-02-23 12:10:00,66.39,66.42,66.35,66.35,7850.0,60.8564,60.8839,60.8198,60.8198,7850.0
2016-02-23 12:15:00,66.34,66.38,66.3,66.32,12672.0,60.8106,60.8473,60.7739,60.7923,12672.0
2016-02-23 12:20:00,66.32,66.37,66.3,66.37,12495.0,60.7923,60.8381,60.7739,60.8381,12495.0
2016-02-23 12:25:00,66.36,66.57,66.36,66.57,9975.0,60.8289,61.0214,60.8289,61.0214,9975.0
2016-02-23 12:30:00,66.58,66.64,66.52,66.52,7140.0,61.0306,61.0856,60.9756,60.9756,7140.0
2016-02-23 12:35:00,66.52,66.59,66.52,66.58,10515.0,60.9756,61.0398,60.9756,61.0306,10515.0
2016-02-23 12:40:00,66.57,66.61,66.56,66.56,10092.0,61.0214,61.0581,61.0123,61.0123,10092.0
2016-02-23 12:45:00,66.56,66.6,66.53,66.59,16320.0,61.0123,61.0489,60.9848,61.0398,16320.0
2016-02-23 12:50:00,66.59,66.61,66.53,66.54,13854.0,61.0398,61.0581,60.9848,60.9939,13854.0
2016-02-23 12:55:00,66.55,66.68,66.55,66.67,10200.0,61.0031,61.1223,61.0031,61.1131,10200.0
2016-02-23 13:00:00,66.68,66.71,66.67,66.69,6228.0,61.1223,61.1498,61.1131,61.1314,6228.0
2016-02-23 13:05:00,66.68,66.74,66.62,66.72,21950.0,61.1223,61.1773,61.0673,61.1589,21950.0
2016-02-23 13:10:00,66.71,66.73,66.69,66.72,27238.0,61.1498,61.1681,61.1314,61.1589,27238.0
2016-02-23 13:15:00,66.72,66.84,66.72,66.82,32622.0,61.1589,61.2689,61.1589,61.2506,32622.0
2016-02-23 13:20:00,66.82,66.86,66.77,66.81,15594.0,61.2506,61.2873,61.2048,61.2414,15594.0
2016-02-23 13:25:00,66.8,66.81,66.71,66.81,19302.0,61.2323,61.2414,61.1498,61.2414,19302.0
2016-02-23 13:30:00,66.8,66.81,66.63,66.65,18509.0,61.2323,61.2414,61.0764,61.0948,18509.0
2016-02-23 13:35:00,66.66,66.69,66.55,66.55,11700.0,61.1039,61.1314,61.0031,61.0031,11700.0
2016-02-23 13:40:00,66.55,66.61,66.49,66.51,10447.0,61.0031,61.0581,60.9481,60.9664,10447.0
2016-02-23 13:45:00,66.49,66.55,66.39,66.4,16443.0,60.9481,61.0031,60.8564,60.8656,16443.0
2016-02-23 13:50:00,66.41,66.54,66.41,66.51,26713.0,60.8748,60.9939,60.8748,60.9664,26713.0
2016-02-23 13:55:00,66.52,66.57,66.48,66.48,20801.0,60.9756,61.0214,60.9389,60.9389,20801.0
2016-02-23 14:00:00,66.48,66.54,66.42,66.49,13020.0,60.9389,60.9939,60.8839,60.9481,13020.0
2016-02-23 14:05:00,66.48,66.54,66.39,66.41,10872.0,60.9389,60.9939,60.8564,60.8748,10872.0
2016-02-23 14:10:00,66.43,66.51,66.42,66.5,10310.0,60.8931,60.9664,60.8839,60.9573,10310.0
2016-02-23 14:15:00,66.56,66.68,66.56,66.68,10410.0,61.0123,61.1223,61.0123,61.1223,10410.0
2016-02-23 14:20:00,66.69,66.8,66.69,66.78,20314.0,61.1314,61.2323,61.1314,61.2139,20314.0
2016-02-23 14:25:00,66.8,66.8,66.64,66.66,12563.0,61.2323,61.2323,61.0856,61.1039,12563.0
2016-02-23 14:30:00,66.67,66.73,66.63,66.7,19246.0,61.1131,61.1681,61.0764,61.1406,19246.0
2016-02-23 14:35:00,66.69,66.71,66.58,66.6,18003.0,61.1314,61.1498,61.0306,61.0489,18003.0
2016-02-23 14:40:00,66.59,66.59,66.47,66.53,23545.0,61.0398,61.0398,60.9298,60.9848,23545.0
2016-02-23 14:45:00,66.53,66.56,66.51,66.56,9800.0,60.9848,61.0123,60.9664,61.0123,9800.0
2016-02-23 14:50:00,66.56,66.6,66.44,66.44,18077.0,61.0123,61.0489,60.9023,60.9023,18077.0
2016-02-23 14:55:00,66.44,66.53,66.44,66.47,12824.0,60.9023,60.9848,60.9023,60.9298,12824.0
2016-02-23 15:00:00,66.47,66.53,66.37,66.37,17797.0,60.9298,60.9848,60.8381,60.8381,17797.0
2016-02-23 15:05:00,66.37,66.38,66.27,66.33,37373.0,60.8381,60.8473,60.7464,60.8014,37373.0
2016-02-23 15:10:00,66.33,66.38,66.29,66.29,24596.0,60.8014,60.8473,60.7648,60.7648,24596.0
2016-02-23 15:15:00,66.3,66.34,66.24,66.34,24724.0,60.7739,60.8106,60.7189,60.8106,24724.0
2016-02-23 15:20:00,66.34,66.4,66.32,66.34,27858.0,60.8106,60.8656,60.7923,60.8106,27858.0
2016-02-23 15:25:00,66.35,66.39,66.32,66.34,23952.0,60.8198,60.8564,60.7923,60.8106,23952.0
2016-02-23 15:30:00,66.34,66.46,66.34,66.45,31801.0,60.8106,60.9206,60.8106,60.9114,31801.0
2016-02-23 15:35:00,66.45,66.57,66.45,66.53,47034.0,60.9114,61.0214,60.9114,60.9848,47034.0
2016-02-23 15:40:00,66.54,66.62,66.47,66.48,80667.0,60.9939,61.0673,60.9298,60.9389,80667.0
2016-02-23 15:45:00,66.49,66.54,66.46,66.52,47413.0,60.9481,60.9939,60.9206,60.9756,47413.0
2016-02-23 15:50:00,66.49,66.53,66.31,66.31,80641.0,60.9481,60.9848,60.7831,60.7831,80641.0
2016-02-23 15:55:00,66.32,66.35,66.22,66.27,207158.0,60.7923,60.8198,60.7006,60.7464,207158.0
2016-02-24 09:30:00,65.64,65.72,65.03,65.22,37025.0,60.169,60.2423,59.6098,59.784,37025.0
2016-02-24 09:35:00,65.24,65.51,65.21,65.51,42818.0,59.8023,60.0498,59.7748,60.0498,42818.0
2016-02-24 09:40:00,65.46,65.77,65.38,65.65,88000.0,60.004,60.2881,59.9306,60.1781,88000.0
2016-02-24 09:45:00,65.61,65.65,65.42,65.52,61162.0,60.1415,60.1781,59.9673,60.059,61162.0
2016-02-24 09:50:00,65.52,65.55,65.24,65.49,132753.0,60.059,60.0865,59.8023,60.0315,132753.0
2016-02-24 09:55:00,65.48,65.53,65.36,65.4,95035.0,60.0223,60.0681,59.9123,59.949,95035.0
2016-02-24 10:00:00,65.38,65.39,65.06,65.17,31870.0,59.9306,59.9398,59.6373,59.7381,31870.0
2016-02-24 10:05:00,65.18,65.5,65.09,65.49,67182.0,59.7473,60.0406,59.6648,60.0315,67182.0
2016-02-24 10:10:00,65.49,65.5,65.35,65.41,30170.0,60.0315,60.0406,59.9031,59.9581,30170.0
2016-02-24 10:15:00,65.41,65.6,65.36,65.51,33091.0,59.9581,60.1323,59.9123,60.0498,33091.0
2016-02-24 10:20:00,65.5,65.51,65.32,65.45,28747.0,60.0406,60.0498,59.8756,59.9948,28747.0
2016-02-24 10:25:00,65.43,65.52,65.37,65.51,25449.0,59.9765,60.059,59.9215,60.0498,25449.0
2016-02-24 10:30:00,65.53,65.61,65.29,65.36,61540.0,60.0681,60.1415,59.8481,59.9123,61540.0
2016-02-24 10:35:00,65.38,65.74,65.35,65.73,28118.0,59.9306,60.2606,59.9031,60.2515,28118.0
2016-02-24 10:40:00,65.72,65.85,65.62,65.64,31541.0,60.2423,60.3615,60.1506,60.169,31541.0
2016-02-24 10:45:00,65.64,65.7,65.6,65.63,35908.0,60.169,60.224,60.1323,60.1598,35908.0
2016-02-24 10:50:00,65.64,65.65,65.45,65.49,28226.0,60.169,60.1781,59.9948,60.0315,28226.0
2016-02-24 10:55:00,65.52,65.62,65.5,65.54,45152.0,60.059,60.1506,60.0406,60.0773,45152.0
2016-02-24 11:00:00,65.57,65.6,65.46,65.48,39761.0,60.1048,60.1323,60.004,60.0223,39761.0
2016-02-24 11:05:00,65.49,65.63,65.47,65.6,45502.0,60.0315,60.1598,60.0131,60.1323,45502.0
2016-02-24 11:10:00,65.64,65.64,65.51,65.63,23041.0,60.169,60.169,60.0498,60.1598,23041.0
2016-02-24 11:15:00,65.61,65.62,65.48,65.53,22405.0,60.1415,60.1506,60.0223,60.0681,22405.0
2016-02-24 11:20:00,65.54,65.74,65.51,65.65,16098.0,60.0773,60.2606,60.0498,60.1781,16098.0
2016-02-24 11:25:00,65.63,65.63,65.42,65.48,28465.0,60.1598,60.1598,59.9673,60.0223,28465.0
2016-02-24 11:30:00,65.48,65.55,65.41,65.43,16887.0,60.0223,60.0865,59.9581,59.9765,16887.0
2016-02-24 11:35:00,65.46,65.78,65.45,65.78,33497.0,60.004,60.2973,59.9948,60.2973,33497.0
2016-02-24 11:40:00,65.75,66.02,65.75,66.0,25881.0,60.2698,60.5173,60.2698,60.4989,25881.0
2016-02-24 11:45:00,66.0,66.03,65.93,66.0,41257.0,60.4989,60.5264,60.4348,60.4989,41257.0
2016-02-24 11:50:00,66.0,66.13,65.99,66.1,77460.0,60.4989,60.6181,60.4898,60.5906,77460.0
2016-02-24 11:55:00,66.11,66.11,65.97,66.0,17000.0,60.5998,60.5998,60.4714,60.4989,17000.0
2016-02-24 12:00:00,65.97,66.19,65.97,66.16,12430.0,60.4714,60.6731,60.4714,60.6456,12430.0
2016-02-24 12:05:00,66.18,66.24,66.16,66.24,14150.0,60.6639,60.7189,60.6456,60.7189,14150.0
2016-02-24 12:10:00,66.24,66.35,66.24,66.29,45573.0,60.7189,60.8198,60.7189,60.7648,45573.0
2016-02-24 12:15:00,66.29,66.35,66.27,66.3,27993.0,60.7648,60.8198,60.7464,60.7739,27993.0
2016-02-24 12:20:00,66.28,66.34,66.07,66.11,20689.0,60.7556,60.8106,60.5631,60.5998,20689.0
2016-02-24 12:25:00,66.11,66.16,66.0,66.08,16127.0,60.5998,60.6456,60.4989,60.5723,16127.0
2016-02-24 12:30:00,66.09,66.1,65.95,65.95,18919.0,60.5814,60.5906,60.4531,60.4531,18919.0
2016-02-24 12:35:00,65.95,66.02,65.92,66.01,7771.0,60.4531,60.5173,60.4256,60.5081,7771.0
2016-02-24 12:40:00,66.04,66.04,65.96,66.03,11816.0,60.5356,60.5356,60.4623,60.5264,11816.0
2016-02-24 12:45:00,66.02,66.1,65.99,66.03,9100.0,60.5173,60.5906,60.4898,60.5264,9100.0
2016-02-24 12:50:00,66.03,66.1,66.02,66.09,11909.0,60.5264,60.5906,60.5173,60.5814,11909.0
2016-02-24 12:55:00,66.09,66.3,66.08,66.29,53775.0,60.5814,60.7739,60.5723,60.7648,53775.0
2016-02-24 13:00:00,66.28,66.37,66.28,66.28,30540.0,60.7556,60.8381,60.7556,60.7556,30540.0
2016-02-24 13:05:00,66.27,66.53,66.26,66.51,49637.0,60.7464,60.9848,60.7373,60.9664,49637.0
2016-02-24 13:10:00,66.49,66.49,66.37,66.4,34692.0,60.9481,60.9481,60.8381,60.8656,34692.0
2016-02-24 13:15:00,66.42,66.47,66.37,66.39,79921.0,60.8839,60.9298,60.8381,60.8564,79921.0
2016-02-24 13:20:00,66.4,66.44,66.35,66.35,33063.0,60.8656,60.9023,60.8198,60.8198,33063.0
2016-02-24 13:25:00,66.36,66.36,66.19,66.25,28750.0,60.8289,60.8289,60.6731,60.7281,28750.0
2016-02-24 13:30:00,66.29,66.32,66.22,66.23,10305.0,60.7648,60.7923,60.7006,60.7098,10305.0
2016-02-24 13:35:00,66.25,66.26,66.22,66.23,13342.0,60.7281,60.7373,60.7006,60.7098,13342.0
2016-02-24 13:40:00,66.23,66.29,66.2,66.26,27209.0,60.7098,60.7648,60.6823,60.7373,27209.0
2016-02-24 13:45:00,66.25,66.27,66.19,66.23,11868.0,60.7281,60.7464,60.6731,60.7098,11868.0
2016-02-24 13:50:00,66.23,66.33,66.2,66.33,21372.0,60.7098,60.8014,60.6823,60.8014,21372.0
2016-02-24 13:55:00,66.33,66.44,66.32,66.39,29265.0,60.8014,60.9023,60.7923,60.8564,29265.0
2016-02-24 14:00:00,66.4,66.41,66.32,66.38,16729.0,60.8656,60.8748,60.7923,60.8473,16729.0
2016-02-24 14:05:00,66.39,66.52,66.33,66.52,51091.0,60.8564,60.9756,60.8014,60.9756,51091.0
2016-02-24 14:10:00,66.52,66.8,66.52,66.77,31362.0,60.9756,61.2323,60.9756,61.2048,31362.0
2016-02-24 14:15:00,66.78,66.89,66.76,66.85,31818.0,61.2139,61.3148,61.1956,61.2781,31818.0
2016-02-24 14:20:00,66.86,67.03,66.85,66.99,36794.0,61.2873,61.4431,61.2781,61.4064,36794.0
2016-02-24 14:25:00,66.98,67.08,66.96,67.01,17248.0,61.3973,61.4889,61.3789,61.4248,17248.0
2016-02-24 14:30:00,67.01,67.03,66.94,66.98,31440.0,61.4248,61.4431,61.3606,61.3973,31440.0
2016-02-24 14:35:00,66.97,66.98,66.89,66.91,31482.0,61.3881,61.3973,61.3148,61.3331,31482.0
2016-02-24 14:40:00,66.9,66.95,66.86,66.87,19967.0,61.3239,61.3698,61.2873,61.2964,19967.0
2016-02-24 14:45:00,66.87,66.88,66.75,66.82,19140.0,61.2964,61.3056,61.1864,61.2506,19140.0
2016-02-24 14:50:00,66.82,66.83,66.72,66.73,22606.0,61.2506,61.2598,61.1589,61.1681,22606.0
2016-02-24 14:55:00,66.74,66.74,66.59,66.62,23187.0,61.1773,61.1773,61.0398,61.0673,23187.0
2016-02-24 15:00:00,66.63,66.7,66.61,66.69,15913.0,61.0764,61.1406,61.0581,61.1314,15913.0
2016-02-24 15:05:00,66.67,66.88,66.64,66.86,33382.0,61.1131,61.3056,61.0856,61.2873,33382.0
2016-02-24 15:10:00,66.85,67.02,66.83,67.0,42780.0,61.2781,61.4339,61.2598,61.4156,42780.0
2016-02-24 15:15:00,66.98,67.18,66.96,67.17,36743.0,61.3973,61.5806,61.3789,61.5714,36743.0
2016-02-24 15:20:00,67.16,67.18,67.08,67.1,61998.0,61.5623,61.5806,61.4889,61.5073,61998.0
2016-02-24 15:25:00,67.09,67.2,67.07,67.13,56803.0,61.4981,61.5989,61.4798,61.5348,56803.0
2016-02-24 15:30:00,67.15,67.15,67.04,67.08,54021.0,61.5531,61.5531,61.4523,61.4889,54021.0
2016-02-24 15:35:00,67.07,67.26,67.04,67.19,67000.0,61.4798,61.6539,61.4523,61.5898,67000.0
2016-02-24 15:40:00,67.19,67.19,66.97,66.97,62128.0,61.5898,61.5898,61.3881,61.3881,62128.0
2016-02-24 15:45:00,66.96,66.99,66.91,66.96,64060.0,61.3789,61.4064,61.3331,61.3789,64060.0
2016-02-24 15:50:00,66.95,67.07,66.94,67.07,82999.0,61.3698,61.4798,61.3606,61.4798,82999.0
2016-02-24 15:55:00,67.06,67.09,67.01,67.03,125233.0,61.4706,61.4981,61.4248,61.4431,125233.0
2016-02-25 09:30:00,67.5,67.89,67.24,67.63,57450.0,61.8739,62.2314,61.6356,61.9931,57450.0
2016-02-25 09:35:00,67.63,67.78,67.49,67.78,42505.0,61.9931,62.1306,61.8648,62.1306,42505.0
2016-02-25 09:40:00,67.74,67.75,67.12,67.15,44848.0,62.0939,62.1031,61.5256,61.5531,44848.0
2016-02-25 09:45:00,67.17,67.41,67.17,67.33,21214.0,61.5714,61.7914,61.5714,61.7181,21214.0
2016-02-25 09:50:00,67.33,67.59,67.31,67.59,36728.0,61.7181,61.9564,61.6998,61.9564,36728.0
2016-02-25 09:55:00,67.57,67.57,67.11,67.25,20587.0,61.9381,61.9381,61.5164,61.6448,20587.0
2016-02-25 10:00:00,67.26,67.27,67.0,67.14,25603.0,61.6539,61.6631,61.4156,61.5439,25603.0
2016-02-25 10:05:00,67.12,67.13,66.96,67.02,48977.0,61.5256,61.5348,61.3789,61.4339,48977.0
2016-02-25 10:10:00,66.98,67.13,66.86,67.13,49577.0,61.3973,61.5348,61.2873,61.5348,49577.0
2016-02-25 10:15:00,67.14,67.52,67.14,67.4,35514.0,61.5439,61.8923,61.5439,61.7823,35514.0
2016-02-25 10:20:00,67.4,67.4,67.2,67.24,26688.0,61.7823,61.7823,61.5989,61.6356,26688.0
2016-02-25 10:25:00,67.25,67.46,67.25,67.42,28592.0,61.6448,61.8373,61.6448,61.8006,28592.0
2016-02-25 10:30:00,67.4,67.42,67.16,67.28,32061.0,61.7823,61.8006,61.5623,61.6723,32061.0
2016-02-25 10:35:00,67.3,67.33,67.2,67.3,57635.0,61.6906,61.7181,61.5989,61.6906,57635.0
2016-02-25 10:40:00,67.3,67.51,67.25,67.44,57288.0,61.6906,61.8831,61.6448,61.8189,57288.0
2016-02-25 10:45:00,67.44,67.44,67.27,67.29,29715.0,61.8189,61.8189,61.6631,61.6814,29715.0
2016-02-25 10:50:00,67.28,67.42,67.28,67.36,18199.0,61.6723,61.8006,61.6723,61.7456,18199.0
2016-02-25 10:55:00,67.37,67.38,67.28,67.34,36313.0,61.7548,61.7639,61.6723,61.7273,36313.0
2016-02-25 11:00:00,67.32,67.33,67.14,67.15,30439.0,61.7089,61.7181,61.5439,61.5531,30439.0
2016-02-25 11:05:00,67.16,67.26,67.13,67.24,22943.0,61.5623,61.6539,61.5348,61.6356,22943.0
2016-02-25 11:10:00,67.23,67.29,67.16,67.19,45593.0,61.6264,61.6814,61.5623,61.5898,45593.0
2016-02-25 11:15:00,67.19,67.3,67.18,67.28,22753.0,61.5898,61.6906,61.5806,61.6723,22753.0
2016-02-25 11:20:00,67.27,67.44,67.27,67.39,43091.0,61.6631,61.8189,61.6631,61.7731,43091.0
2016-02-25 11:25:00,67.37,67.54,67.34,67.39,27482.0,61.7548,61.9106,61.7273,61.7731,27482.0
2016-02-25 11:30:00,67.38,67.54,67.36,67.52,32995.0,61.7639,61.9106,61.7456,61.8923,32995.0
2016-02-25 11:35:00,67.53,67.53,67.33,67.37,32598.0,61.9014,61.9014,61.7181,61.7548,32598.0
2016-02-25 11:40:00,67.36,67.41,67.13,67.16,33921.0,61.7456,61.7914,61.5348,61.5623,33921.0
2016-02-25 11:45:00,67.17,67.33,67.17,67.33,33269.0,61.5714,61.7181,61.5714,61.7181,33269.0
2016-02-25 11:50:00,67.34,67.41,67.31,67.36,24232.0,61.7273,61.7914,61.6998,61.7456,24232.0
2016-02-25 11:55:00,67.35,67.45,67.33,67.41,29588.0,61.7364,61.8281,61.7181,61.7914,29588.0
2016-02-25 12:00:00,67.38,67.41,67.2,67.25,36372.0,61.7639,61.7914,61.5989,61.6448,36372.0
2016-02-25 12:05:00,67.24,67.25,67.07,67.08,24851.0,61.6356,61.6448,61.4798,61.4889,24851.0
2016-02-25 12:10:00,67.07,67.12,67.02,67.08,31863.0,61.4798,61.5256,61.4339,61.4889,31863.0
2016-02-25 12:15:00,67.07,67.1,66.98,67.08,49893.0,61.4798,61.5073,61.3973,61.4889,49893.0
2016-02-25 12:20:00,67.06,67.17,67.06,67.12,24457.0,61.4706,61.5714,61.4706,61.5256,24457.0
2016-02-25 12:25:00,67.11,67.12,67.01,67.03,25335.0,61.5164,61.5256,61.4248,61.4431,25335.0
2016-02-25 12:30:00,67.02,67.02,66.92,66.98,20100.0,61.4339,61.4339,61.3423,61.3973,20100.0
2016-02-25 12:35:00,66.97,67.01,66.88,66.89,42736.0,61.3881,61.4248,61.3056,61.3148,42736.0
2016-02-25 12:40:00,66.89,66.95,66.83,66.85,20977.0,61.3148,61.3698,61.2598,61.2781,20977.0
2016-02-25 12:45:00,66.86,66.92,66.77,66.88,28936.0,61.2873,61.3423,61.2048,61.3056,28936.0
2016-02-25 12:50:00,66.89,66.92,66.83,66.84,24903.0,61.3148,61.3423,61.2598,61.2689,24903.0
2016-02-25 12:55:00,66.85,66.87,66.79,66.86,26444.0,61.2781,61.2964,61.2231,61.2873,26444.0
2016-02-25 13:00:00,66.85,66.9,66.8,66.87,24076.0,61.2781,61.3239,61.2323,61.2964,24076.0
2016-02-25 13:05:00,66.88,67.04,66.88,67.01,30372.0,61.3056,61.4523,61.3056,61.4248,30372.0
2016-02-25 13:10:00,67.01,67.07,67.01,67.01,17228.0,61.4248,61.4798,61.4248,61.4248,17228.0
2016-02-25 13:15:00,67.02,67.1,66.98,67.09,29393.0,61.4339,61.5073,61.3973,61.4981,29393.0
2016-02-25 13:20:00,67.09,67.17,67.08,67.12,23041.0,61.4981,61.5714,61.4889,61.5256,23041.0
2016-02-25 13:25:00,67.13,67.21,67.13,67.19,25574.0,61.5348,61.6081,61.5348,61.5898,25574.0
2016-02-25 13:30:00,67.19,67.28,67.16,67.23,29100.0,61.5898,61.6723,61.5623,61.6264,29100.0
2016-02-25 13:35:00,67.24,67.26,67.17,67.2,47651.0,61.6356,61.6539,61.5714,61.5989,47651.0
2016-02-25 13:40:00,67.23,67.32,67.22,67.27,13727.0,61.6264,61.7089,61.6173,61.6631,13727.0
2016-02-25 13:45:00,67.26,67.3,67.23,67.23,21795.0,61.6539,61.6906,61.6264,61.6264,21795.0
2016-02-25 13:50:00,67.25,67.43,67.25,67.35,31565.0,61.6448,61.8098,61.6448,61.7364,31565.0
2016-02-25 13:55:00,67.35,67.51,67.33,67.46,36845.0,61.7364,61.8831,61.7181,61.8373,36845.0
2016-02-25 14:00:00,67.47,67.5,67.37,67.47,43269.0,61.8464,61.8739,61.7548,61.8464,43269.0
2016-02-25 14:05:00,67.48,67.6,67.45,67.56,71833.0,61.8556,61.9656,61.8281,61.9289,71833.0
2016-02-25 14:10:00,67.57,67.75,67.55,67.68,43789.0,61.9381,62.1031,61.9198,62.0389,43789.0
2016-02-25 14:15:00,67.68,67.84,67.68,67.84,53844.0,62.0389,62.1856,62.0389,62.1856,53844.0
2016-02-25 14:20:00,67.83,67.91,67.8,67.83,47679.0,62.1764,62.2498,62.1489,62.1764,47679.0
2016-02-25 14:25:00,67.82,68.02,67.81,67.99,72061.0,62.1673,62.3506,62.1581,62.3231,72061.0
2016-02-25 14:30:00,67.98,68.11,67.93,68.08,60039.0,62.3139,62.4331,62.2681,62.4056,60039.0
2016-02-25 14:35:00,68.08,68.21,68.03,68.14,78832.0,62.4056,62.5247,62.3598,62.4606,78832.0
2016-02-25 14:40:00,68.14,68.17,67.99,68.01,46035.0,62.4606,62.4881,62.3231,62.3414,46035.0
2016-02-25 14:45:00,67.99,68.01,67.88,67.88,47368.0,62.3231,62.3414,62.2223,62.2223,47368.0
2016-02-25 14:50:00,67.87,67.94,67.79,67.91,84503.0,62.2131,62.2773,62.1398,62.2498,84503.0
2016-02-25 14:55:00,67.91,68.04,67.89,67.91,65185.0,62.2498,62.3689,62.2314,62.2498,65185.0
2016-02-25 15:00:00,67.92,68.06,67.9,68.06,53307.0,62.2589,62.3872,62.2406,62.3872,53307.0
2016-02-25 15:05:00,68.06,68.12,67.9,67.95,42568.0,62.3872,62.4422,62.2406,62.2864,42568.0
2016-02-25 15:10:00,67.95,68.11,67.95,68.1,29152.0,62.2864,62.4331,62.2864,62.4239,29152.0
2016-02-25 15:15:00,68.09,68.13,68.05,68.12,55519.0,62.4147,62.4514,62.3781,62.4422,55519.0
2016-02-25 15:20:00,68.11,68.14,68.09,68.11,53078.0,62.4331,62.4606,62.4147,62.4331,53078.0
2016-02-25 15:25:00,68.11,68.11,67.96,67.98,47144.0,62.4331,62.4331,62.2956,62.3139,47144.0
2016-02-25 15:30:00,67.98,68.04,67.93,67.93,51297.0,62.3139,62.3689,62.2681,62.2681,51297.0
2016-02-25 15:35:00,67.93,68.15,67.92,68.13,84714.0,62.2681,62.4697,62.2589,62.4514,84714.0
2016-02-25 15:40:00,68.13,68.24,68.05,68.13,142689.0,62.4514,62.5522,62.3781,62.4514,142689.0
2016-02-25 15:45:00,68.13,68.31,68.09,68.27,162218.0,62.4514,62.6164,62.4147,62.5797,162218.0
2016-02-25 15:50:00,68.26,68.3,68.21,68.28,136709.0,62.5706,62.6072,62.5247,62.5889,136709.0
2016-02-25 15:55:00,68.27,68.33,68.24,68.3,154526.0,62.5797,62.6347,62.5522,62.6072,154526.0
2016-02-26 09:30:00,68.97,69.0,68.45,68.75,63320.0,63.2214,63.2489,62.7447,63.0197,63320.0
2016-02-26 09:35:00,68.72,68.85,68.54,68.82,43126.0,62.9922,63.1114,62.8272,63.0839,43126.0
2016-02-26 09:40:00,68.8,68.85,68.35,68.43,19042.0,63.0656,63.1114,62.6531,62.7264,19042.0
2016-02-26 09:45:00,68.44,68.58,68.39,68.41,31795.0,62.7356,62.8639,62.6897,62.7081,31795.0
2016-02-26 09:50:00,68.41,68.67,68.37,68.67,30383.0,62.7081,62.9464,62.6714,62.9464,30383.0
2016-02-26 09:55:00,68.69,68.73,68.47,68.47,21288.0,62.9647,63.0014,62.7631,62.7631,21288.0
2016-02-26 10:00:00,68.44,68.54,68.3,68.41,16038.0,62.7356,62.8272,62.6072,62.7081,16038.0
2016-02-26 10:05:00,68.41,68.52,68.18,68.26,32977.0,62.7081,62.8089,62.4972,62.5706,32977.0
2016-02-26 10:10:00,68.25,68.49,68.2,68.45,25905.0,62.5614,62.7814,62.5156,62.7447,25905.0
2016-02-26 10:15:00,68.47,68.55,68.43,68.51,13490.0,62.7631,62.8364,62.7264,62.7997,13490.0
2016-02-26 10:20:00,68.5,68.54,68.38,68.5,28233.0,62.7906,62.8272,62.6806,62.7906,28233.0
2016-02-26 10:25:00,68.5,68.51,68.42,68.46,44214.0,62.7906,62.7997,62.7172,62.7539,44214.0
2016-02-26 10:30:00,68.48,68.66,68.48,68.6,24628.0,62.7722,62.9372,62.7722,62.8822,24628.0
2016-02-26 10:35:00,68.6,68.79,68.58,68.75,15069.0,62.8822,63.0564,62.8639,63.0197,15069.0
2016-02-26 10:40:00,68.76,68.81,68.72,68.74,18556.0,63.0289,63.0747,62.9922,63.0106,18556.0
2016-02-26 10:45:00,68.76,68.79,68.66,68.69,32218.0,63.0289,63.0564,62.9372,62.9647,32218.0
2016-02-26 10:50:00,68.66,68.69,68.52,68.56,16532.0,62.9372,62.9647,62.8089,62.8456,16532.0
2016-02-26 10:55:00,68.56,68.58,68.41,68.58,15395.0,62.8456,62.8639,62.7081,62.8639,15395.0
2016-02-26 11:00:00,68.59,68.63,68.51,68.6,15958.0,62.8731,62.9097,62.7997,62.8822,15958.0
2016-02-26 11:05:00,68.6,68.66,68.51,68.51,67991.0,62.8822,62.9372,62.7997,62.7997,67991.0
2016-02-26 11:10:00,68.49,68.59,68.45,68.52,36615.0,62.7814,62.8731,62.7447,62.8089,36615.0
2016-02-26 11:15:00,68.53,68.58,68.48,68.51,94753.0,62.8181,62.8639,62.7722,62.7997,94753.0
2016-02-26 11:20:00,68.52,68.6,68.49,68.53,12736.0,62.8089,62.8822,62.7814,62.8181,12736.0
2016-02-26 11:25:00,68.5,68.51,68.16,68.16,23601.0,62.7906,62.7997,62.4789,62.4789,23601.0
2016-02-26 11:30:00,68.17,68.2,68.11,68.17,16984.0,62.4881,62.5156,62.4331,62.4881,16984.0
2016-02-26 11:35:00,68.17,68.23,68.12,68.18,31103.0,62.4881,62.5431,62.4422,62.4972,31103.0
2016-02-26 11:40:00,68.18,68.25,68.09,68.09,41083.0,62.4972,62.5614,62.4147,62.4147,41083.0
2016-02-26 11:45:00,68.08,68.28,68.07,68.28,15962.0,62.4056,62.5889,62.3964,62.5889,15962.0
2016-02-26 11:50:00,68.27,68.31,68.16,68.23,42596.0,62.5797,62.6164,62.4789,62.5431,42596.0
2016-02-26 11:55:00,68.22,68.26,68.13,68.16,18461.0,62.5339,62.5706,62.4514,62.4789,18461.0
2016-02-26 12:00:00,68.14,68.14,68.01,68.04,14154.0,62.4606,62.4606,62.3414,62.3689,14154.0
2016-02-26 12:05:00,68.02,68.09,67.98,68.03,28469.0,62.3506,62.4147,62.3139,62.3598,28469.0
2016-02-26 12:10:00,68.02,68.08,67.94,67.99,19270.0,62.3506,62.4056,62.2773,62.3231,19270.0
2016-02-26 12:15:00,68.02,68.11,67.97,68.02,11511.0,62.3506,62.4331,62.3048,62.3506,11511.0
2016-02-26 12:20:00,68.01,68.06,67.93,67.97,14513.0,62.3414,62.3872,62.2681,62.3048,14513.0
2016-02-26 12:25:00,67.99,68.11,67.96,67.99,15332.0,62.3231,62.4331,62.2956,62.3231,15332.0
2016-02-26 12:30:00,68.0,68.07,67.99,68.01,22715.0,62.3323,62.3964,62.3231,62.3414,22715.0
2016-02-26 12:35:00,68.01,68.06,67.96,68.05,22051.0,62.3414,62.3872,62.2956,62.3781,22051.0
2016-02-26 12:40:00,68.05,68.05,67.99,68.01,16596.0,62.3781,62.3781,62.3231,62.3414,16596.0
2016-02-26 12:45:00,68.01,68.04,67.99,68.0,19422.0,62.3414,62.3689,62.3231,62.3323,19422.0
2016-02-26 12:50:00,68.01,68.12,67.99,68.08,54672.0,62.3414,62.4422,62.3231,62.4056,54672.0
2016-02-26 12:55:00,68.09,68.14,68.04,68.13,23363.0,62.4147,62.4606,62.3689,62.4514,23363.0
2016-02-26 13:00:00,68.12,68.21,68.07,68.14,23874.0,62.4422,62.5247,62.3964,62.4606,23874.0
2016-02-26 13:05:00,68.12,68.16,68.06,68.06,31332.0,62.4422,62.4789,62.3872,62.3872,31332.0
2016-02-26 13:10:00,68.05,68.12,68.01,68.04,32484.0,62.3781,62.4422,62.3414,62.3689,32484.0
2016-02-26 13:15:00,68.03,68.11,67.97,68.11,36851.0,62.3598,62.4331,62.3048,62.4331,36851.0
2016-02-26 13:20:00,68.12,68.12,67.99,68.02,33568.0,62.4422,62.4422,62.3231,62.3506,33568.0
2016-02-26 13:25:00,68.03,68.04,67.87,67.91,76421.0,62.3598,62.3689,62.2131,62.2498,76421.0
2016-02-26 13:30:00,67.91,67.95,67.9,67.92,18296.0,62.2498,62.2864,62.2406,62.2589,18296.0
2016-02-26 13:35:00,67.92,68.06,67.92,68.04,36877.0,62.2589,62.3872,62.2589,62.3689,36877.0
2016-02-26 13:40:00,68.03,68.06,67.92,67.95,23258.0,62.3598,62.3872,62.2589,62.2864,23258.0
2016-02-26 13:45:00,67.96,68.02,67.91,67.97,21911.0,62.2956,62.3506,62.2498,62.3048,21911.0
2016-02-26 13:50:00,67.98,68.01,67.93,67.96,12800.0,62.3139,62.3414,62.2681,62.2956,12800.0
2016-02-26 13:55:00,67.95,68.03,67.87,68.03,19693.0,62.2864,62.3598,62.2131,62.3598,19693.0
2016-02-26 14:00:00,68.02,68.07,67.95,68.0,20367.0,62.3506,62.3964,62.2864,62.3323,20367.0
2016-02-26 14:05:00,68.02,68.02,67.92,67.95,17830.0,62.3506,62.3506,62.2589,62.2864,17830.0
2016-02-26 14:10:00,67.94,67.94,67.86,67.92,18979.0,62.2773,62.2773,62.2039,62.2589,18979.0
2016-02-26 14:15:00,67.93,68.02,67.92,67.99,17515.0,62.2681,62.3506,62.2589,62.3231,17515.0
2016-02-26 14:20:00,67.98,68.11,67.95,68.07,11458.0,62.3139,62.4331,62.2864,62.3964,11458.0
2016-02-26 14:25:00,68.06,68.13,68.01,68.13,7650.0,62.3872,62.4514,62.3414,62.4514,7650.0
2016-02-26 14:30:00,68.12,68.16,68.06,68.08,18174.0,62.4422,62.4789,62.3872,62.4056,18174.0
2016-02-26 14:35:00,68.08,68.08,67.82,67.86,24519.0,62.4056,62.4056,62.1673,62.2039,24519.0
2016-02-26 14:40:00,67.85,67.94,67.8,67.94,19928.0,62.1948,62.2773,62.1489,62.2773,19928.0
2016-02-26 14:45:00,67.93,68.08,67.93,68.06,29798.0,62.2681,62.4056,62.2681,62.3872,29798.0
2016-02-26 14:50:00,68.05,68.06,67.96,67.98,17493.0,62.3781,62.3872,62.2956,62.3139,17493.0
2016-02-26 14:55:00,67.99,68.0,67.89,67.9,15942.0,62.3231,62.3323,62.2314,62.2406,15942.0
2016-02-26 15:00:00,67.91,68.09,67.9,68.09,28879.0,62.2498,62.4147,62.2406,62.4147,28879.0
2016-02-26 15:05:00,68.11,68.2,68.08,68.15,30973.0,62.4331,62.5156,62.4056,62.4697,30973.0
2016-02-26 15:10:00,68.15,68.18,68.13,68.16,44981.0,62.4697,62.4972,62.4514,62.4789,44981.0
2016-02-26 15:15:00,68.15,68.2,68.14,68.18,26050.0,62.4697,62.5156,62.4606,62.4972,26050.0
2016-02-26 15:20:00,68.17,68.22,68.16,68.21,41393.0,62.4881,62.5339,62.4789,62.5247,41393.0
2016-02-26 15:25:00,68.2,68.24,68.15,68.17,63247.0,62.5156,62.5522,62.4697,62.4881,63247.0
2016-02-26 15:30:00,68.16,68.24,68.15,68.22,33058.0,62.4789,62.5522,62.4697,62.5339,33058.0
2016-02-26 15:35:00,68.22,68.24,68.19,68.22,39894.0,62.5339,62.5522,62.5064,62.5339,39894.0
2016-02-26 15:40:00,68.21,68.28,68.19,68.28,47266.0,62.5247,62.5889,62.5064,62.5889,47266.0
2016-02-26 15:45:00,68.28,68.32,68.27,68.3,88374.0,62.5889,62.6256,62.5797,62.6072,88374.0
2016-02-26 15:50:00,68.31,68.32,68.22,68.22,57250.0,62.6164,62.6256,62.5339,62.5339,57250.0
2016-02-26 15:55:00,68.23,68.23,68.13,68.15,137914.0,62.5431,62.5431,62.4514,62.4697,137914.0
2016-02-29 09:30:00,68.33,68.45,68.04,68.45,67812.0,62.6347,62.7447,62.3689,62.7447,67812.0
2016-02-29 09:35:00,68.42,68.42,68.07,68.22,42514.0,62.7172,62.7172,62.3964,62.5339,42514.0
2016-02-29 09:40:00,68.26,68.43,68.12,68.21,60694.0,62.5706,62.7264,62.4422,62.5247,60694.0
2016-02-29 09:45:00,68.21,68.31,68.1,68.2,201322.0,62.5247,62.6164,62.4239,62.5156,201322.0
2016-02-29 09:50:00,68.22,68.39,68.12,68.33,155552.0,62.5339,62.6897,62.4422,62.6347,155552.0
2016-02-29 09:55:00,68.32,68.36,68.24,68.31,54572.0,62.6256,62.6622,62.5522,62.6164,54572.0
2016-02-29 10:00:00,68.31,68.31,68.11,68.16,30800.0,62.6164,62.6164,62.4331,62.4789,30800.0
2016-02-29 10:05:00,68.18,68.47,68.18,68.39,31678.0,62.4972,62.7631,62.4972,62.6897,31678.0
2016-02-29 10:10:00,68.38,68.43,68.09,68.22,97440.0,62.6806,62.7264,62.4147,62.5339,97440.0
2016-02-29 10:15:00,68.22,68.3,68.0,68.03,69982.0,62.5339,62.6072,62.3323,62.3598,69982.0
2016-02-29 10:20:00,68.05,68.17,68.01,68.08,38156.0,62.3781,62.4881,62.3414,62.4056,38156.0
2016-02-29 10:25:00,68.08,68.08,67.85,67.85,36290.0,62.4056,62.4056,62.1948,62.1948,36290.0
2016-02-29 10:30:00,67.89,67.9,67.76,67.77,45668.0,62.2314,62.2406,62.1123,62.1214,45668.0
2016-02-29 10:35:00,67.77,68.02,67.68,68.02,91224.0,62.1214,62.3506,62.0389,62.3506,91224.0
2016-02-29 10:40:00,68.01,68.32,68.0,68.32,58228.0,62.3414,62.6256,62.3323,62.6256,58228.0
2016-02-29 10:45:00,68.34,68.38,68.29,68.33,40206.0,62.6439,62.6806,62.5981,62.6347,40206.0
2016-02-29 10:50:00,68.31,68.39,68.28,68.35,96046.0,62.6164,62.6897,62.5889,62.6531,96046.0
2016-02-29 10:55:00,68.36,68.38,68.21,68.36,50764.0,62.6622,62.6806,62.5247,62.6622,50764.0
2016-02-29 11:00:00,68.37,68.5,68.36,68.43,53734.0,62.6714,62.7906,62.6622,62.7264,53734.0
2016-02-29 11:05:00,68.46,68.5,68.43,68.48,36840.0,62.7539,62.7906,62.7264,62.7722,36840.0
2016-02-29 11:10:00,68.47,68.6,68.47,68.52,40216.0,62.7631,62.8822,62.7631,62.8089,40216.0
2016-02-29 11:15:00,68.51,68.58,68.51,68.58,36270.0,62.7997,62.8639,62.7997,62.8639,36270.0
2016-02-29 11:20:00,68.58,68.72,68.55,68.7,41200.0,62.8639,62.9922,62.8364,62.9739,41200.0
2016-02-29 11:25:00,68.69,68.69,68.51,68.53,19650.0,62.9647,62.9647,62.7997,62.8181,19650.0
2016-02-29 11:30:00,68.53,68.75,68.52,68.73,40800.0,62.8181,63.0197,62.8089,63.0014,40800.0
2016-02-29 11:35:00,68.72,68.85,68.7,68.78,63104.0,62.9922,63.1114,62.9739,63.0472,63104.0
2016-02-29 11:40:00,68.77,68.8,68.69,68.7,53680.0,63.0381,63.0656,62.9647,62.9739,53680.0
2016-02-29 11:45:00,68.7,68.76,68.55,68.58,242284.0,62.9739,63.0289,62.8364,62.8639,242284.0
2016-02-29 11:50:00,68.58,68.69,68.56,68.69,32200.0,62.8639,62.9647,62.8456,62.9647,32200.0
2016-02-29 11:55:00,68.67,68.69,68.61,68.64,65070.0,62.9464,62.9647,62.8914,62.9189,65070.0
2016-02-29 12:00:00,68.64,68.74,68.64,68.69,69038.0,62.9189,63.0106,62.9189,62.9647,69038.0
2016-02-29 12:05:00,68.68,68.7,68.52,68.58,118010.0,62.9556,62.9739,62.8089,62.8639,118010.0
2016-02-29 12:10:00,68.57,68.64,68.56,68.64,58396.0,62.8547,62.9189,62.8456,62.9189,58396.0
2016-02-29 12:15:00,68.63,68.71,68.62,68.67,16000.0,62.9097,62.9831,62.9006,62.9464,16000.0
2016-02-29 12:20:00,68.69,68.72,68.67,68.67,14400.0,62.9647,62.9922,62.9464,62.9464,14400.0
2016-02-29 12:25:00,68.67,68.7,68.63,68.65,44300.0,62.9464,62.9739,62.9097,62.9281,44300.0
2016-02-29 12:30:00,68.64,68.66,68.61,68.65,77036.0,62.9189,62.9372,62.8914,62.9281,77036.0
2016-02-29 12:35:00,68.65,68.67,68.54,68.57,133072.0,62.9281,62.9464,62.8272,62.8547,133072.0
2016-02-29 12:40:00,68.57,68.63,68.55,68.59,35528.0,62.8547,62.9097,62.8364,62.8731,35528.0
2016-02-29 12:45:00,68.59,68.64,68.52,68.53,31464.0,62.8731,62.9189,62.8089,62.8181,31464.0
2016-02-29 12:50:00,68.52,68.56,68.46,68.55,16166.0,62.8089,62.8456,62.7539,62.8364,16166.0
2016-02-29 12:55:00,68.56,68.6,68.5,68.57,33978.0,62.8456,62.8822,62.7906,62.8547,33978.0
2016-02-29 13:00:00,68.57,68.6,68.51,68.58,40460.0,62.8547,62.8822,62.7997,62.8639,40460.0
2016-02-29 13:05:00,68.56,68.58,68.47,68.5,41542.0,62.8456,62.8639,62.7631,62.7906,41542.0
2016-02-29 13:10:00,68.5,68.5,68.44,68.48,41184.0,62.7906,62.7906,62.7356,62.7722,41184.0
2016-02-29 13:15:00,68.49,68.56,68.49,68.51,49730.0,62.7814,62.8456,62.7814,62.7997,49730.0
2016-02-29 13:20:00,68.51,68.55,68.5,68.5,13996.0,62.7997,62.8364,62.7906,62.7906,13996.0
2016-02-29 13:25:00,68.5,68.54,68.46,68.49,40028.0,62.7906,62.8272,62.7539,62.7814,40028.0
2016-02-29 13:30:00,68.48,68.52,68.43,68.45,27828.0,62.7722,62.8089,62.7264,62.7447,27828.0
2016-02-29 13:35:00,68.43,68.55,68.43,68.54,35788.0,62.7264,62.8364,62.7264,62.8272,35788.0
2016-02-29 13:40:00,68.53,68.55,68.48,68.53,27366.0,62.8181,62.8364,62.7722,62.8181,27366.0
2016-02-29 13:45:00,68.54,68.54,68.45,68.51,32610.0,62.8272,62.8272,62.7447,62.7997,32610.0
2016-02-29 13:50:00,68.51,68.55,68.48,68.5,32906.0,62.7997,62.8364,62.7722,62.7906,32906.0
2016-02-29 13:55:00,68.49,68.59,68.44,68.57,62770.0,62.7814,62.8731,62.7356,62.8547,62770.0
2016-02-29 14:00:00,68.58,68.64,68.54,68.61,95222.0,62.8639,62.9189,62.8272,62.8914,95222.0
2016-02-29 14:05:00,68.62,68.65,68.48,68.56,106412.0,62.9006,62.9281,62.7722,62.8456,106412.0
2016-02-29 14:10:00,68.55,68.64,68.51,68.56,160940.0,62.8364,62.9189,62.7997,62.8456,160940.0
2016-02-29 14:15:00,68.57,68.58,68.48,68.5,172890.0,62.8547,62.8639,62.7722,62.7906,172890.0
2016-02-29 14:20:00,68.5,68.52,68.32,68.33,36792.0,62.7906,62.8089,62.6256,62.6347,36792.0
2016-02-29 14:25:00,68.34,68.46,68.26,68.44,27678.0,62.6439,62.7539,62.5706,62.7356,27678.0
2016-02-29 14:30:00,68.42,68.51,68.39,68.41,47912.0,62.7172,62.7997,62.6897,62.7081,47912.0
2016-02-29 14:35:00,68.4,68.5,68.39,68.45,26178.0,62.6989,62.7906,62.6897,62.7447,26178.0
2016-02-29 14:40:00,68.47,68.52,68.34,68.34,66172.0,62.7631,62.8089,62.6439,62.6439,66172.0
2016-02-29 14:45:00,68.33,68.39,68.25,68.34,56140.0,62.6347,62.6897,62.5614,62.6439,56140.0
2016-02-29 14:50:00,68.34,68.4,68.32,68.37,36016.0,62.6439,62.6989,62.6256,62.6714,36016.0
2016-02-29 14:55:00,68.36,68.44,68.34,68.43,186220.0,62.6622,62.7356,62.6439,62.7264,186220.0
2016-02-29 15:00:00,68.42,68.42,68.35,68.36,70148.0,62.7172,62.7172,62.6531,62.6622,70148.0
2016-02-29 15:05:00,68.35,68.42,68.32,68.39,75804.0,62.6531,62.7172,62.6256,62.6897,75804.0
2016-02-29 15:10:00,68.39,68.43,68.34,68.4,119092.0,62.6897,62.7264,62.6439,62.6989,119092.0
2016-02-29 15:15:00,68.39,68.43,68.37,68.4,155646.0,62.6897,62.7264,62.6714,62.6989,155646.0
2016-02-29 15:20:00,68.4,68.49,68.39,68.47,58456.0,62.6989,62.7814,62.6897,62.7631,58456.0
2016-02-29 15:25:00,68.48,68.55,68.43,68.51,122870.0,62.7722,62.8364,62.7264,62.7997,122870.0
2016-02-29 15:30:00,68.52,68.54,68.43,68.48,48664.0,62.8089,62.8272,62.7264,62.7722,48664.0
2016-02-29 15:35:00,68.49,68.49,68.41,68.47,72992.0,62.7814,62.7814,62.7081,62.7631,72992.0
2016-02-29 15:40:00,68.47,68.47,68.37,68.45,99082.0,62.7631,62.7631,62.6714,62.7447,99082.0
2016-02-29 15:45:00,68.44,68.46,68.38,68.43,120800.0,62.7356,62.7539,62.6806,62.7264,120800.0
2016-02-29 15:50:00,68.43,68.43,68.34,68.38,114156.0,62.7264,62.7264,62.6439,62.6806,114156.0
2016-02-29 15:55:00,68.38,68.4,68.15,68.15,321064.0,62.6806,62.6989,62.4697,62.4697,321064.0
2016-03-01 09:30:00,68.33,68.75,68.33,68.75,45625.0,62.6347,63.0197,62.6347,63.0197,45625.0
2016-03-01 09:35:00,68.77,68.77,68.4,68.46,27514.0,63.0381,63.0381,62.6989,62.7539,27514.0
2016-03-01 09:40:00,68.42,68.64,68.41,68.62,19447.0,62.7172,62.9189,62.7081,62.9006,19447.0
2016-03-01 09:45:00,68.64,68.64,68.28,68.45,27267.0,62.9189,62.9189,62.5889,62.7447,27267.0
2016-03-01 09:50:00,68.48,68.52,68.35,68.49,26472.0,62.7722,62.8089,62.6531,62.7814,26472.0
2016-03-01 09:55:00,68.51,68.57,68.38,68.52,29842.0,62.7997,62.8547,62.6806,62.8089,29842.0
2016-03-01 10:00:00,68.55,68.72,68.51,68.59,31323.0,62.8364,62.9922,62.7997,62.8731,31323.0
2016-03-01 10:05:00,68.63,68.72,68.54,68.6,17831.0,62.9097,62.9922,62.8272,62.8822,17831.0
2016-03-01 10:10:00,68.61,68.78,68.61,68.78,30688.0,62.8914,63.0472,62.8914,63.0472,30688.0
2016-03-01 10:15:00,68.77,68.87,68.63,68.81,30871.0,63.0381,63.1297,62.9097,63.0747,30871.0
2016-03-01 10:20:00,68.83,68.97,68.83,68.91,48218.0,63.0931,63.2214,63.0931,63.1664,48218.0
2016-03-01 10:25:00,68.94,68.96,68.89,68.9,33111.0,63.1939,63.2122,63.1481,63.1572,33111.0
2016-03-01 10:30:00,68.91,69.0,68.85,68.9,32696.0,63.1664,63.2489,63.1114,63.1572,32696.0
2016-03-01 10:35:00,68.89,69.18,68.89,69.07,18869.0,63.1481,63.4139,63.1481,63.3131,18869.0
2016-03-01 10:40:00,69.07,69.07,68.81,68.84,44432.0,63.3131,63.3131,63.0747,63.1022,44432.0
2016-03-01 10:45:00,68.85,68.93,68.76,68.92,12809.0,63.1114,63.1847,63.0289,63.1756,12809.0
2016-03-01 10:50:00,68.94,68.98,68.87,68.89,19436.0,63.1939,63.2306,63.1297,63.1481,19436.0
2016-03-01 10:55:00,68.89,68.9,68.6,68.64,33989.0,63.1481,63.1572,62.8822,62.9189,33989.0
2016-03-01 11:00:00,68.65,68.68,68.59,68.59,21187.0,62.9281,62.9556,62.8731,62.8731,21187.0
2016-03-01 11:05:00,68.59,68.59,68.48,68.59,30968.0,62.8731,62.8731,62.7722,62.8731,30968.0
2016-03-01 11:10:00,68.6,68.6,68.48,68.51,38240.0,62.8822,62.8822,62.7722,62.7997,38240.0
2016-03-01 11:15:00,68.51,68.59,68.48,68.56,44371.0,62.7997,62.8731,62.7722,62.8456,44371.0
2016-03-01 11:20:00,68.56,68.6,68.46,68.48,69838.0,62.8456,62.8822,62.7539,62.7722,69838.0
2016-03-01 11:25:00,68.5,68.51,68.45,68.49,47850.0,62.7906,62.7997,62.7447,62.7814,47850.0
2016-03-01 11:30:00,68.5,68.51,68.45,68.49,35996.0,62.7906,62.7997,62.7447,62.7814,35996.0
2016-03-01 11:35:00,68.5,68.6,68.49,68.59,50501.0,62.7906,62.8822,62.7814,62.8731,50501.0
2016-03-01 11:40:00,68.6,68.68,68.6,68.68,27131.0,62.8822,62.9556,62.8822,62.9556,27131.0
2016-03-01 11:45:00,68.66,68.69,68.62,68.65,37255.0,62.9372,62.9647,62.9006,62.9281,37255.0
2016-03-01 11:50:00,68.65,68.65,68.59,68.63,42043.0,62.9281,62.9281,62.8731,62.9097,42043.0
2016-03-01 11:55:00,68.63,68.69,68.6,68.63,65955.0,62.9097,62.9647,62.8822,62.9097,65955.0
2016-03-01 12:00:00,68.63,68.79,68.62,68.78,48102.0,62.9097,63.0564,62.9006,63.0472,48102.0
2016-03-01 12:05:00,68.78,68.91,68.76,68.9,27813.0,63.0472,63.1664,63.0289,63.1572,27813.0
2016-03-01 12:10:00,68.9,68.92,68.81,68.86,39622.0,63.1572,63.1756,63.0747,63.1206,39622.0
2016-03-01 12:15:00,68.86,68.93,68.85,68.92,23782.0,63.1206,63.1847,63.1114,63.1756,23782.0
2016-03-01 12:20:00,68.92,69.05,68.92,69.02,24426.0,63.1756,63.2947,63.1756,63.2672,24426.0
2016-03-01 12:25:00,69.03,69.07,69.0,69.0,23346.0,63.2764,63.3131,63.2489,63.2489,23346.0
2016-03-01 12:30:00,69.0,69.09,68.97,69.07,26981.0,63.2489,63.3314,63.2214,63.3131,26981.0
2016-03-01 12:35:00,69.08,69.1,68.99,69.03,23068.0,63.3222,63.3406,63.2397,63.2764,23068.0
2016-03-01 12:40:00,69.04,69.1,69.02,69.08,21529.0,63.2856,63.3406,63.2672,63.3222,21529.0
2016-03-01 12:45:00,69.09,69.18,69.04,69.05,31980.0,63.3314,63.4139,63.2856,63.2947,31980.0
2016-03-01 12:50:00,69.05,69.11,69.04,69.08,25664.0,63.2947,63.3497,63.2856,63.3222,25664.0
2016-03-01 12:55:00,69.08,69.12,69.04,69.11,20704.0,63.3222,63.3589,63.2856,63.3497,20704.0
2016-03-01 13:00:00,69.1,69.12,69.05,69.1,21839.0,63.3406,63.3589,63.2947,63.3406,21839.0
2016-03-01 13:05:00,69.09,69.1,69.06,69.08,29180.0,63.3314,63.3406,63.3039,63.3222,29180.0
2016-03-01 13:10:00,69.09,69.11,69.03,69.09,31366.0,63.3314,63.3497,63.2764,63.3314,31366.0
2016-03-01 13:15:00,69.09,69.09,68.96,68.99,25731.0,63.3314,63.3314,63.2122,63.2397,25731.0
2016-03-01 13:20:00,68.99,69.08,68.97,69.02,19344.0,63.2397,63.3222,63.2214,63.2672,19344.0
2016-03-01 13:25:00,69.02,69.05,68.95,68.96,24636.0,63.2672,63.2947,63.2031,63.2122,24636.0
2016-03-01 13:30:00,68.97,68.99,68.95,68.97,16852.0,63.2214,63.2397,63.2031,63.2214,16852.0
2016-03-01 13:35:00,68.98,69.03,68.95,69.03,34961.0,63.2306,63.2764,63.2031,63.2764,34961.0
2016-03-01 13:40:00,69.03,69.07,69.03,69.06,24741.0,63.2764,63.3131,63.2764,63.3039,24741.0
2016-03-01 13:45:00,69.07,69.08,69.0,69.06,22288.0,63.3131,63.3222,63.2489,63.3039,22288.0
2016-03-01 13:50:00,69.05,69.06,68.95,68.95,36042.0,63.2947,63.3039,63.2031,63.2031,36042.0
2016-03-01 13:55:00,68.96,68.97,68.85,68.87,19858.0,63.2122,63.2214,63.1114,63.1297,19858.0
2016-03-01 14:00:00,68.87,68.9,68.86,68.89,20889.0,63.1297,63.1572,63.1206,63.1481,20889.0
2016-03-01 14:05:00,68.89,68.91,68.85,68.9,32904.0,63.1481,63.1664,63.1114,63.1572,32904.0
2016-03-01 14:10:00,68.91,68.95,68.79,68.82,18880.0,63.1664,63.2031,63.0564,63.0839,18880.0
2016-03-01 14:15:00,68.82,68.86,68.76,68.81,31124.0,63.0839,63.1206,63.0289,63.0747,31124.0
2016-03-01 14:20:00,68.82,68.87,68.79,68.81,20703.0,63.0839,63.1297,63.0564,63.0747,20703.0
2016-03-01 14:25:00,68.81,68.82,68.73,68.79,47133.0,63.0747,63.0839,63.0014,63.0564,47133.0
2016-03-01 14:30:00,68.8,68.88,68.8,68.88,19415.0,63.0656,63.1389,63.0656,63.1389,19415.0
2016-03-01 14:35:00,68.88,68.88,68.76,68.78,33700.0,63.1389,63.1389,63.0289,63.0472,33700.0
2016-03-01 14:40:00,68.79,68.85,68.77,68.84,17639.0,63.0564,63.1114,63.0381,63.1022,17639.0
2016-03-01 14:45:00,68.84,68.88,68.81,68.83,24151.0,63.1022,63.1389,63.0747,63.0931,24151.0
2016-03-01 14:50:00,68.84,68.91,68.83,68.85,28182.0,63.1022,63.1664,63.0931,63.1114,28182.0
2016-03-01 14:55:00,68.85,68.88,68.8,68.88,37455.0,63.1114,63.1389,63.0656,63.1389,37455.0
2016-03-01 15:00:00,68.88,68.93,68.88,68.92,26090.0,63.1389,63.1847,63.1389,63.1756,26090.0
2016-03-01 15:05:00,68.92,68.96,68.89,68.94,36342.0,63.1756,63.2122,63.1481,63.1939,36342.0
2016-03-01 15:10:00,68.95,68.99,68.92,68.93,29501.0,63.2031,63.2397,63.1756,63.1847,29501.0
2016-03-01 15:15:00,68.93,68.93,68.84,68.86,31157.0,63.1847,63.1847,63.1022,63.1206,31157.0
2016-03-01 15:20:00,68.86,68.91,68.85,68.89,34551.0,63.1206,63.1664,63.1114,63.1481,34551.0
2016-03-01 15:25:00,68.89,68.95,68.88,68.9,29240.0,63.1481,63.2031,63.1389,63.1572,29240.0
2016-03-01 15:30:00,68.9,68.9,68.84,68.88,33945.0,63.1572,63.1572,63.1022,63.1389,33945.0
2016-03-01 15:35:00,68.88,68.89,68.75,68.75,41244.0,63.1389,63.1481,63.0197,63.0197,41244.0
2016-03-01 15:40:00,68.75,68.76,68.69,68.73,48872.0,63.0197,63.0289,62.9647,63.0014,48872.0
2016-03-01 15:45:00,68.73,68.76,68.72,68.75,42102.0,63.0014,63.0289,62.9922,63.0197,42102.0
2016-03-01 15:50:00,68.76,68.88,68.75,68.87,70988.0,63.0289,63.1389,63.0197,63.1297,70988.0
2016-03-01 15:55:00,68.88,68.94,68.86,68.93,219584.0,63.1389,63.1939,63.1206,63.1847,219584.0
2016-03-02 09:30:00,68.57,69.0,68.55,68.73,35451.0,62.8547,63.2489,62.8364,63.0014,35451.0
2016-03-02 09:35:00,68.69,68.94,68.57,68.81,41954.0,62.9647,63.1939,62.8547,63.0747,41954.0
2016-03-02 09:40:00,68.81,68.96,68.74,68.81,21545.0,63.0747,63.2122,63.0106,63.0747,21545.0
2016-03-02 09:45:00,68.86,68.86,68.4,68.47,26062.0,63.1206,63.1206,62.6989,62.7631,26062.0
2016-03-02 09:50:00,68.45,68.49,68.15,68.28,41351.0,62.7447,62.7814,62.4697,62.5889,41351.0
2016-03-02 09:55:00,68.28,68.37,68.16,68.27,32029.0,62.5889,62.6714,62.4789,62.5797,32029.0
2016-03-02 10:00:00,68.27,68.35,68.18,68.18,28036.0,62.5797,62.6531,62.4972,62.4972,28036.0
2016-03-02 10:05:00,68.2,68.42,68.2,68.36,31251.0,62.5156,62.7172,62.5156,62.6622,31251.0
2016-03-02 10:10:00,68.37,68.55,68.32,68.55,62536.0,62.6714,62.8364,62.6256,62.8364,62536.0
2016-03-02 10:15:00,68.55,68.67,68.45,68.58,53292.0,62.8364,62.9464,62.7447,62.8639,53292.0
2016-03-02 10:20:00,68.59,68.61,68.38,68.4,54044.0,62.8731,62.8914,62.6806,62.6989,54044.0
2016-03-02 10:25:00,68.4,68.58,68.39,68.58,44491.0,62.6989,62.8639,62.6897,62.8639,44491.0
2016-03-02 10:30:00,68.57,68.59,68.3,68.41,45980.0,62.8547,62.8731,62.6072,62.7081,45980.0
2016-03-02 10:35:00,68.41,68.46,68.18,68.18,31560.0,62.7081,62.7539,62.4972,62.4972,31560.0
2016-03-02 10:40:00,68.16,68.23,68.14,68.2,43343.0,62.4789,62.5431,62.4606,62.5156,43343.0
2016-03-02 10:45:00,68.2,68.39,68.18,68.39,31621.0,62.5156,62.6897,62.4972,62.6897,31621.0
2016-03-02 10:50:00,68.39,68.42,68.32,68.33,25489.0,62.6897,62.7172,62.6256,62.6347,25489.0
2016-03-02 10:55:00,68.32,68.44,68.3,68.41,42946.0,62.6256,62.7356,62.6072,62.7081,42946.0
2016-03-02 11:00:00,68.4,68.45,68.33,68.44,26322.0,62.6989,62.7447,62.6347,62.7356,26322.0
2016-03-02 11:05:00,68.44,68.53,68.43,68.45,20181.0,62.7356,62.8181,62.7264,62.7447,20181.0
2016-03-02 11:10:00,68.44,68.51,68.43,68.47,16641.0,62.7356,62.7997,62.7264,62.7631,16641.0
2016-03-02 11:15:00,68.48,68.5,68.37,68.37,13480.0,62.7722,62.7906,62.6714,62.6714,13480.0
2016-03-02 11:20:00,68.37,68.42,68.34,68.38,27032.0,62.6714,62.7172,62.6439,62.6806,27032.0
2016-03-02 11:25:00,68.4,68.45,68.33,68.44,13904.0,62.6989,62.7447,62.6347,62.7356,13904.0
2016-03-02 11:30:00,68.45,68.57,68.43,68.52,19441.0,62.7447,62.8547,62.7264,62.8089,19441.0
2016-03-02 11:35:00,68.49,68.6,68.45,68.57,13858.0,62.7814,62.8822,62.7447,62.8547,13858.0
2016-03-02 11:40:00,68.57,68.58,68.53,68.55,14514.0,62.8547,62.8639,62.8181,62.8364,14514.0
2016-03-02 11:45:00,68.56,68.56,68.42,68.53,17839.0,62.8456,62.8456,62.7172,62.8181,17839.0
2016-03-02 11:50:00,68.51,68.54,68.47,68.49,8950.0,62.7997,62.8272,62.7631,62.7814,8950.0
2016-03-02 11:55:00,68.5,68.51,68.41,68.41,32004.0,62.7906,62.7997,62.7081,62.7081,32004.0
2016-03-02 12:00:00,68.42,68.46,68.35,68.39,17045.0,62.7172,62.7539,62.6531,62.6897,17045.0
2016-03-02 12:05:00,68.37,68.53,68.35,68.49,17677.0,62.6714,62.8181,62.6531,62.7814,17677.0
2016-03-02 12:10:00,68.49,68.57,68.49,68.51,20486.0,62.7814,62.8547,62.7814,62.7997,20486.0
2016-03-02 12:15:00,68.51,68.65,68.5,68.59,94413.0,62.7997,62.9281,62.7906,62.8731,94413.0
2016-03-02 12:20:00,68.6,68.66,68.59,68.6,23128.0,62.8822,62.9372,62.8731,62.8822,23128.0
2016-03-02 12:25:00,68.61,68.65,68.52,68.52,10940.0,62.8914,62.9281,62.8089,62.8089,10940.0
2016-03-02 12:30:00,68.51,68.52,68.43,68.46,12350.0,62.7997,62.8089,62.7264,62.7539,12350.0
2016-03-02 12:35:00,68.47,68.64,68.46,68.64,17819.0,62.7631,62.9189,62.7539,62.9189,17819.0
2016-03-02 12:40:00,68.64,68.7,68.62,68.66,20604.0,62.9189,62.9739,62.9006,62.9372,20604.0
2016-03-02 12:45:00,68.67,68.68,68.61,68.62,22735.0,62.9464,62.9556,62.8914,62.9006,22735.0
2016-03-02 12:50:00,68.61,68.63,68.52,68.57,11824.0,62.8914,62.9097,62.8089,62.8547,11824.0
2016-03-02 12:55:00,68.55,68.55,68.47,68.49,12151.0,62.8364,62.8364,62.7631,62.7814,12151.0
2016-03-02 13:00:00,68.48,68.53,68.46,68.49,18401.0,62.7722,62.8181,62.7539,62.7814,18401.0
2016-03-02 13:05:00,68.51,68.59,68.46,68.58,16329.0,62.7997,62.8731,62.7539,62.8639,16329.0
2016-03-02 13:10:00,68.57,68.61,68.51,68.57,24335.0,62.8547,62.8914,62.7997,62.8547,24335.0
2016-03-02 13:15:00,68.58,68.64,68.58,68.61,6054.0,62.8639,62.9189,62.8639,62.8914,6054.0
2016-03-02 13:20:00,68.62,68.62,68.5,68.6,16502.0,62.9006,62.9006,62.7906,62.8822,16502.0
2016-03-02 13:25:00,68.6,68.7,68.58,68.68,54474.0,62.8822,62.9739,62.8639,62.9556,54474.0
2016-03-02 13:30:00,68.67,68.78,68.66,68.76,28512.0,62.9464,63.0472,62.9372,63.0289,28512.0
2016-03-02 13:35:00,68.75,68.78,68.72,68.76,11000.0,63.0197,63.0472,62.9922,63.0289,11000.0
2016-03-02 13:40:00,68.77,68.82,68.76,68.79,10400.0,63.0381,63.0839,63.0289,63.0564,10400.0
2016-03-02 13:45:00,68.79,68.8,68.74,68.74,14589.0,63.0564,63.0656,63.0106,63.0106,14589.0
2016-03-02 13:50:00,68.75,68.76,68.72,68.76,11187.0,63.0197,63.0289,62.9922,63.0289,11187.0
2016-03-02 13:55:00,68.76,68.77,68.64,68.66,26299.0,63.0289,63.0381,62.9189,62.9372,26299.0
2016-03-02 14:00:00,68.66,68.73,68.63,68.73,12860.0,62.9372,63.0014,62.9097,63.0014,12860.0
2016-03-02 14:05:00,68.75,68.75,68.59,68.61,22090.0,63.0197,63.0197,62.8731,62.8914,22090.0
2016-03-02 14:10:00,68.59,68.6,68.53,68.57,13427.0,62.8731,62.8822,62.8181,62.8547,13427.0
2016-03-02 14:15:00,68.58,68.61,68.56,68.59,19090.0,62.8639,62.8914,62.8456,62.8731,19090.0
2016-03-02 14:20:00,68.59,68.68,68.59,68.65,24152.0,62.8731,62.9556,62.8731,62.9281,24152.0
2016-03-02 14:25:00,68.65,68.68,68.56,68.56,15081.0,62.9281,62.9556,62.8456,62.8456,15081.0
2016-03-02 14:30:00,68.57,68.65,68.57,68.61,39995.0,62.8547,62.9281,62.8547,62.8914,39995.0
2016-03-02 14:35:00,68.62,68.69,68.62,68.65,11260.0,62.9006,62.9647,62.9006,62.9281,11260.0
2016-03-02 14:40:00,68.66,68.76,68.66,68.71,8900.0,62.9372,63.0289,62.9372,62.9831,8900.0
2016-03-02 14:45:00,68.7,68.7,68.64,68.69,30487.0,62.9739,62.9739,62.9189,62.9647,30487.0
2016-03-02 14:50:00,68.69,68.74,68.68,68.7,19682.0,62.9647,63.0106,62.9556,62.9739,19682.0
2016-03-02 14:55:00,68.71,68.75,68.69,68.7,18800.0,62.9831,63.0197,62.9647,62.9739,18800.0
2016-03-02 15:00:00,68.7,68.7,68.62,68.64,39513.0,62.9739,62.9739,62.9006,62.9189,39513.0
2016-03-02 15:05:00,68.64,68.64,68.56,68.58,51734.0,62.9189,62.9189,62.8456,62.8639,51734.0
2016-03-02 15:10:00,68.59,68.68,68.58,68.67,20473.0,62.8731,62.9556,62.8639,62.9464,20473.0
2016-03-02 15:15:00,68.67,68.68,68.56,68.59,16202.0,62.9464,62.9556,62.8456,62.8731,16202.0
2016-03-02 15:20:00,68.58,68.73,68.57,68.71,22277.0,62.8639,63.0014,62.8547,62.9831,22277.0
2016-03-02 15:25:00,68.72,68.74,68.63,68.64,11781.0,62.9922,63.0106,62.9097,62.9189,11781.0
2016-03-02 15:30:00,68.63,68.69,68.55,68.69,26619.0,62.9097,62.9647,62.8364,62.9647,26619.0
2016-03-02 15:35:00,68.69,68.71,68.64,68.67,17120.0,62.9647,62.9831,62.9189,62.9464,17120.0
2016-03-02 15:40:00,68.67,68.79,68.66,68.77,36800.0,62.9464,63.0564,62.9372,63.0381,36800.0
2016-03-02 15:45:00,68.77,68.79,68.73,68.77,27327.0,63.0381,63.0564,63.0014,63.0381,27327.0
2016-03-02 15:50:00,68.78,68.79,68.69,68.72,47137.0,63.0472,63.0564,62.9647,62.9922,47137.0
2016-03-02 15:55:00,68.72,68.84,68.71,68.82,108542.0,62.9922,63.1022,62.9831,63.0839,108542.0
2016-03-03 09:30:00,68.57,68.65,68.23,68.61,17874.0,62.8547,62.9281,62.5431,62.8914,17874.0
2016-03-03 09:35:00,68.65,68.68,68.47,68.48,12298.0,62.9281,62.9556,62.7631,62.7722,12298.0
2016-03-03 09:40:00,68.52,68.61,68.38,68.51,11734.0,62.8089,62.8914,62.6806,62.7997,11734.0
2016-03-03 09:45:00,68.49,68.61,68.48,68.61,20816.0,62.7814,62.8914,62.7722,62.8914,20816.0
2016-03-03 09:50:00,68.57,68.72,68.52,68.64,34405.0,62.8547,62.9922,62.8089,62.9189,34405.0
2016-03-03 09:55:00,68.65,68.74,68.6,68.69,12583.0,62.9281,63.0106,62.8822,62.9647,12583.0
2016-03-03 10:00:00,68.68,68.79,68.63,68.79,21668.0,62.9556,63.0564,62.9097,63.0564,21668.0
2016-03-03 10:05:00,68.79,68.82,68.62,68.68,17876.0,63.0564,63.0839,62.9006,62.9556,17876.0
2016-03-03 10:10:00,68.67,68.79,68.61,68.64,19023.0,62.9464,63.0564,62.8914,62.9189,19023.0
2016-03-03 10:15:00,68.64,68.77,68.63,68.76,17056.0,62.9189,63.0381,62.9097,63.0289,17056.0
2016-03-03 10:20:00,68.74,68.8,68.7,68.75,25324.0,63.0106,63.0656,62.9739,63.0197,25324.0
2016-03-03 10:25:00,68.76,68.78,68.63,68.77,9936.0,63.0289,63.0472,62.9097,63.0381,9936.0
2016-03-03 10:30:00,68.77,68.89,68.77,68.88,16645.0,63.0381,63.1481,63.0381,63.1389,16645.0
2016-03-03 10:35:00,68.89,68.9,68.7,68.72,83350.0,63.1481,63.1572,62.9739,62.9922,83350.0
2016-03-03 10:40:00,68.73,68.8,68.69,68.8,52814.0,63.0014,63.0656,62.9647,63.0656,52814.0
2016-03-03 10:45:00,68.8,68.94,68.75,68.92,42196.0,63.0656,63.1939,63.0197,63.1756,42196.0
2016-03-03 10:50:00,68.94,68.97,68.91,68.94,46453.0,63.1939,63.2214,63.1664,63.1939,46453.0
2016-03-03 10:55:00,68.95,68.99,68.91,68.92,20981.0,63.2031,63.2397,63.1664,63.1756,20981.0
2016-03-03 11:00:00,68.93,69.01,68.91,69.0,21217.0,63.1847,63.2581,63.1664,63.2489,21217.0
2016-03-03 11:05:00,69.0,69.0,68.95,68.95,9334.0,63.2489,63.2489,63.2031,63.2031,9334.0
2016-03-03 11:10:00,68.95,68.97,68.86,68.88,7836.0,63.2031,63.2214,63.1206,63.1389,7836.0
2016-03-03 11:15:00,68.89,68.89,68.78,68.83,12535.0,63.1481,63.1481,63.0472,63.0931,12535.0
2016-03-03 11:20:00,68.81,68.82,68.57,68.59,26799.0,63.0747,63.0839,62.8547,62.8731,26799.0
2016-03-03 11:25:00,68.59,68.6,68.41,68.42,36425.0,62.8731,62.8822,62.7081,62.7172,36425.0
2016-03-03 11:30:00,68.43,68.5,68.41,68.48,31241.0,62.7264,62.7906,62.7081,62.7722,31241.0
2016-03-03 11:35:00,68.48,68.54,68.43,68.53,28542.0,62.7722,62.8272,62.7264,62.8181,28542.0
2016-03-03 11:40:00,68.53,68.53,68.37,68.39,15720.0,62.8181,62.8181,62.6714,62.6897,15720.0
2016-03-03 11:45:00,68.37,68.43,68.29,68.3,17830.0,62.6714,62.7264,62.5981,62.6072,17830.0
2016-03-03 11:50:00,68.31,68.31,68.12,68.15,36918.0,62.6164,62.6164,62.4422,62.4697,36918.0
2016-03-03 11:55:00,68.15,68.24,68.13,68.24,29390.0,62.4697,62.5522,62.4514,62.5522,29390.0
2016-03-03 12:00:00,68.23,68.28,68.17,68.19,13657.0,62.5431,62.5889,62.4881,62.5064,13657.0
2016-03-03 12:05:00,68.2,68.25,68.15,68.2,16164.0,62.5156,62.5614,62.4697,62.5156,16164.0
2016-03-03 12:10:00,68.2,68.22,68.14,68.15,12075.0,62.5156,62.5339,62.4606,62.4697,12075.0
2016-03-03 12:15:00,68.16,68.22,68.1,68.13,21673.0,62.4789,62.5339,62.4239,62.4514,21673.0
2016-03-03 12:20:00,68.1,68.17,68.06,68.15,17849.0,62.4239,62.4881,62.3872,62.4697,17849.0
2016-03-03 12:25:00,68.15,68.16,68.09,68.1,9500.0,62.4697,62.4789,62.4147,62.4239,9500.0
2016-03-03 12:30:00,68.11,68.18,68.09,68.16,16530.0,62.4331,62.4972,62.4147,62.4789,16530.0
2016-03-03 12:35:00,68.15,68.2,68.12,68.19,22613.0,62.4697,62.5156,62.4422,62.5064,22613.0
2016-03-03 12:40:00,68.21,68.21,68.14,68.19,17365.0,62.5247,62.5247,62.4606,62.5064,17365.0
2016-03-03 12:45:00,68.19,68.22,68.09,68.16,21750.0,62.5064,62.5339,62.4147,62.4789,21750.0
2016-03-03 12:50:00,68.14,68.2,68.14,68.19,14357.0,62.4606,62.5156,62.4606,62.5064,14357.0
2016-03-03 12:55:00,68.18,68.19,68.15,68.17,13056.0,62.4972,62.5064,62.4697,62.4881,13056.0
2016-03-03 13:00:00,68.18,68.23,68.16,68.18,17790.0,62.4972,62.5431,62.4789,62.4972,17790.0
2016-03-03 13:05:00,68.18,68.2,68.12,68.16,16511.0,62.4972,62.5156,62.4422,62.4789,16511.0
2016-03-03 13:10:00,68.17,68.21,68.14,68.16,10164.0,62.4881,62.5247,62.4606,62.4789,10164.0
2016-03-03 13:15:00,68.16,68.18,68.13,68.14,8571.0,62.4789,62.4972,62.4514,62.4606,8571.0
2016-03-03 13:20:00,68.16,68.24,68.15,68.18,19508.0,62.4789,62.5522,62.4697,62.4972,19508.0
2016-03-03 13:25:00,68.2,68.2,68.08,68.1,13716.0,62.5156,62.5156,62.4056,62.4239,13716.0
2016-03-03 13:30:00,68.1,68.23,68.1,68.23,13972.0,62.4239,62.5431,62.4239,62.5431,13972.0
2016-03-03 13:35:00,68.24,68.27,68.2,68.24,11790.0,62.5522,62.5797,62.5156,62.5522,11790.0
2016-03-03 13:40:00,68.25,68.28,68.19,68.28,18050.0,62.5614,62.5889,62.5064,62.5889,18050.0
2016-03-03 13:45:00,68.3,68.3,68.22,68.29,14331.0,62.6072,62.6072,62.5339,62.5981,14331.0
2016-03-03 13:50:00,68.3,68.3,68.23,68.28,9407.0,62.6072,62.6072,62.5431,62.5889,9407.0
2016-03-03 13:55:00,68.26,68.28,68.23,68.25,19287.0,62.5706,62.5889,62.5431,62.5614,19287.0
2016-03-03 14:00:00,68.27,68.29,68.24,68.28,11455.0,62.5797,62.5981,62.5522,62.5889,11455.0
2016-03-03 14:05:00,68.27,68.28,68.24,68.25,16877.0,62.5797,62.5889,62.5522,62.5614,16877.0
2016-03-03 14:10:00,68.25,68.27,68.24,68.25,18249.0,62.5614,62.5797,62.5522,62.5614,18249.0
2016-03-03 14:15:00,68.24,68.25,68.2,68.21,15329.0,62.5522,62.5614,62.5156,62.5247,15329.0
2016-03-03 14:20:00,68.21,68.25,68.2,68.25,10414.0,62.5247,62.5614,62.5156,62.5614,10414.0
2016-03-03 14:25:00,68.25,68.28,68.2,68.2,29541.0,62.5614,62.5889,62.5156,62.5156,29541.0
2016-03-03 14:30:00,68.21,68.26,68.19,68.24,30360.0,62.5247,62.5706,62.5064,62.5522,30360.0
2016-03-03 14:35:00,68.25,68.3,68.24,68.28,15124.0,62.5614,62.6072,62.5522,62.5889,15124.0
2016-03-03 14:40:00,68.29,68.3,68.24,68.3,21962.0,62.5981,62.6072,62.5522,62.6072,21962.0
2016-03-03 14:45:00,68.29,68.33,68.26,68.27,23568.0,62.5981,62.6347,62.5706,62.5797,23568.0
2016-03-03 14:50:00,68.29,68.31,68.26,68.3,28649.0,62.5981,62.6164,62.5706,62.6072,28649.0
2016-03-03 14:55:00,68.29,68.36,68.28,68.3,41593.0,62.5981,62.6622,62.5889,62.6072,41593.0
2016-03-03 15:00:00,68.31,68.36,68.29,68.34,34046.0,62.6164,62.6622,62.5981,62.6439,34046.0
2016-03-03 15:05:00,68.35,68.38,68.31,68.33,30102.0,62.6531,62.6806,62.6164,62.6347,30102.0
2016-03-03 15:10:00,68.32,68.36,68.28,68.33,28139.0,62.6256,62.6622,62.5889,62.6347,28139.0
2016-03-03 15:15:00,68.34,68.35,68.26,68.29,55574.0,62.6439,62.6531,62.5706,62.5981,55574.0
2016-03-03 15:20:00,68.28,68.41,68.28,68.38,35764.0,62.5889,62.7081,62.5889,62.6806,35764.0
2016-03-03 15:25:00,68.39,68.43,68.36,68.43,25071.0,62.6897,62.7264,62.6622,62.7264,25071.0
2016-03-03 15:30:00,68.43,68.53,68.4,68.53,30825.0,62.7264,62.8181,62.6989,62.8181,30825.0
2016-03-03 15:35:00,68.53,68.67,68.53,68.62,31124.0,62.8181,62.9464,62.8181,62.9006,31124.0
2016-03-03 15:40:00,68.62,68.72,68.6,68.7,36268.0,62.9006,62.9922,62.8822,62.9739,36268.0
2016-03-03 15:45:00,68.71,68.73,68.68,68.72,36546.0,62.9831,63.0014,62.9556,62.9922,36546.0
2016-03-03 15:50:00,68.72,68.75,68.66,68.7,79885.0,62.9922,63.0197,62.9372,62.9739,79885.0
2016-03-03 15:55:00,68.71,68.72,68.62,68.67,142492.0,62.9831,62.9922,62.9006,62.9464,142492.0
2016-03-04 09:30:00,68.8,68.8,68.43,68.44,40981.0,63.0656,63.0656,62.7264,62.7356,40981.0
2016-03-04 09:35:00,68.42,68.71,68.4,68.65,18309.0,62.7172,62.9831,62.6989,62.9281,18309.0
2016-03-04 09:40:00,68.56,68.77,68.55,68.74,11650.0,62.8456,63.0381,62.8364,63.0106,11650.0
2016-03-04 09:45:00,68.74,68.94,68.66,68.78,12956.0,63.0106,63.1939,62.9372,63.0472,12956.0
2016-03-04 09:50:00,68.83,69.05,68.78,68.82,34896.0,63.0931,63.2947,63.0472,63.0839,34896.0
2016-03-04 09:55:00,68.84,68.87,68.75,68.8,36804.0,63.1022,63.1297,63.0197,63.0656,36804.0
2016-03-04 10:00:00,68.8,68.91,68.73,68.81,21255.0,63.0656,63.1664,63.0014,63.0747,21255.0
2016-03-04 10:05:00,68.81,69.03,68.77,69.03,11092.0,63.0747,63.2764,63.0381,63.2764,11092.0
2016-03-04 10:10:00,69.03,69.15,68.98,69.15,21843.0,63.2764,63.3864,63.2306,63.3864,21843.0
2016-03-04 10:15:00,69.13,69.15,69.03,69.09,13233.0,63.3681,63.3864,63.2764,63.3314,13233.0
2016-03-04 10:20:00,69.08,69.15,68.98,69.05,14747.0,63.3222,63.3864,63.2306,63.2947,14747.0
2016-03-04 10:25:00,69.01,69.11,69.01,69.02,15819.0,63.2581,63.3497,63.2581,63.2672,15819.0
2016-03-04 10:30:00,69.02,69.13,68.99,69.06,12380.0,63.2672,63.3681,63.2397,63.3039,12380.0
2016-03-04 10:35:00,69.07,69.14,69.05,69.1,9337.0,63.3131,63.3772,63.2947,63.3406,9337.0
2016-03-04 10:40:00,69.12,69.16,69.0,69.08,16343.0,63.3589,63.3956,63.2489,63.3222,16343.0
2016-03-04 10:45:00,69.1,69.16,69.07,69.13,18958.0,63.3406,63.3956,63.3131,63.3681,18958.0
2016-03-04 10:50:00,69.13,69.18,69.08,69.15,21567.0,63.3681,63.4139,63.3222,63.3864,21567.0
2016-03-04 10:55:00,69.17,69.19,68.98,69.02,23629.0,63.4047,63.4231,63.2306,63.2672,23629.0
2016-03-04 11:00:00,69.03,69.14,69.03,69.11,15220.0,63.2764,63.3772,63.2764,63.3497,15220.0
2016-03-04 11:05:00,69.1,69.15,69.06,69.09,18264.0,63.3406,63.3864,63.3039,63.3314,18264.0
2016-03-04 11:10:00,69.1,69.15,69.07,69.14,17933.0,63.3406,63.3864,63.3131,63.3772,17933.0
2016-03-04 11:15:00,69.15,69.28,69.13,69.24,16100.0,63.3864,63.5056,63.3681,63.4689,16100.0
2016-03-04 11:20:00,69.23,69.24,69.06,69.08,22731.0,63.4597,63.4689,63.3039,63.3222,22731.0
2016-03-04 11:25:00,69.07,69.1,69.01,69.01,31733.0,63.3131,63.3406,63.2581,63.2581,31733.0
2016-03-04 11:30:00,69.03,69.09,69.02,69.03,20299.0,63.2764,63.3314,63.2672,63.2764,20299.0
2016-03-04 11:35:00,69.05,69.08,68.84,68.84,19328.0,63.2947,63.3222,63.1022,63.1022,19328.0
2016-03-04 11:40:00,68.84,68.85,68.73,68.74,13875.0,63.1022,63.1114,63.0014,63.0106,13875.0
2016-03-04 11:45:00,68.74,68.75,68.69,68.7,10941.0,63.0106,63.0197,62.9647,62.9739,10941.0
2016-03-04 11:50:00,68.69,68.76,68.68,68.72,11150.0,62.9647,63.0289,62.9556,62.9922,11150.0
2016-03-04 11:55:00,68.73,68.82,68.71,68.82,10516.0,63.0014,63.0839,62.9831,63.0839,10516.0
2016-03-04 12:00:00,68.81,68.84,68.77,68.81,13369.0,63.0747,63.1022,63.0381,63.0747,13369.0
2016-03-04 12:05:00,68.82,68.84,68.75,68.75,15576.0,63.0839,63.1022,63.0197,63.0197,15576.0
2016-03-04 12:10:00,68.76,68.76,68.67,68.67,9754.0,63.0289,63.0289,62.9464,62.9464,9754.0
2016-03-04 12:15:00,68.67,68.67,68.61,68.61,15160.0,62.9464,62.9464,62.8914,62.8914,15160.0
2016-03-04 12:20:00,68.62,68.68,68.59,68.62,9730.0,62.9006,62.9556,62.8731,62.9006,9730.0
2016-03-04 12:25:00,68.61,68.65,68.55,68.59,9360.0,62.8914,62.9281,62.8364,62.8731,9360.0
2016-03-04 12:30:00,68.59,68.66,68.59,68.63,22369.0,62.8731,62.9372,62.8731,62.9097,22369.0
2016-03-04 12:35:00,68.62,68.68,68.59,68.61,11673.0,62.9006,62.9556,62.8731,62.8914,11673.0
2016-03-04 12:40:00,68.62,68.66,68.58,68.59,7839.0,62.9006,62.9372,62.8639,62.8731,7839.0
2016-03-04 12:45:00,68.61,68.65,68.58,68.63,9810.0,62.8914,62.9281,62.8639,62.9097,9810.0
2016-03-04 12:50:00,68.62,68.76,68.61,68.73,9004.0,62.9006,63.0289,62.8914,63.0014,9004.0
2016-03-04 12:55:00,68.71,68.74,68.69,68.73,7925.0,62.9831,63.0106,62.9647,63.0014,7925.0
2016-03-04 13:00:00,68.74,68.78,68.69,68.76,14749.0,63.0106,63.0472,62.9647,63.0289,14749.0
2016-03-04 13:05:00,68.75,68.75,68.64,68.67,10392.0,63.0197,63.0197,62.9189,62.9464,10392.0
2016-03-04 13:10:00,68.63,68.7,68.63,68.7,6003.0,62.9097,62.9739,62.9097,62.9739,6003.0
2016-03-04 13:15:00,68.73,68.82,68.72,68.82,6492.0,63.0014,63.0839,62.9922,63.0839,6492.0
2016-03-04 13:20:00,68.83,68.91,68.82,68.85,8300.0,63.0931,63.1664,63.0839,63.1114,8300.0
2016-03-04 13:25:00,68.85,68.88,68.82,68.85,9367.0,63.1114,63.1389,63.0839,63.1114,9367.0
2016-03-04 13:30:00,68.84,68.87,68.82,68.84,5363.0,63.1022,63.1297,63.0839,63.1022,5363.0
2016-03-04 13:35:00,68.87,69.0,68.85,68.99,8176.0,63.1297,63.2489,63.1114,63.2397,8176.0
2016-03-04 13:40:00,68.97,69.07,68.96,69.07,3958.0,63.2214,63.3131,63.2122,63.3131,3958.0
2016-03-04 13:45:00,69.07,69.09,68.87,68.95,39709.0,63.3131,63.3314,63.1297,63.2031,39709.0
2016-03-04 13:50:00,68.96,69.04,68.92,69.0,14109.0,63.2122,63.2856,63.1756,63.2489,14109.0
2016-03-04 13:55:00,69.0,69.04,68.98,68.99,3386.0,63.2489,63.2856,63.2306,63.2397,3386.0
2016-03-04 14:00:00,68.98,68.98,68.93,68.98,4950.0,63.2306,63.2306,63.1847,63.2306,4950.0
2016-03-04 14:05:00,68.98,69.04,68.96,68.96,6750.0,63.2306,63.2856,63.2122,63.2122,6750.0
2016-03-04 14:10:00,68.95,68.96,68.88,68.9,8206.0,63.2031,63.2122,63.1389,63.1572,8206.0
2016-03-04 14:15:00,68.88,68.95,68.88,68.88,11482.0,63.1389,63.2031,63.1389,63.1389,11482.0
2016-03-04 14:20:00,68.88,68.89,68.77,68.79,6030.0,63.1389,63.1481,63.0381,63.0564,6030.0
2016-03-04 14:25:00,68.78,68.83,68.75,68.78,9797.0,63.0472,63.0931,63.0197,63.0472,9797.0
2016-03-04 14:30:00,68.75,68.85,68.74,68.85,9044.0,63.0197,63.1114,63.0106,63.1114,9044.0
2016-03-04 14:35:00,68.85,68.85,68.77,68.77,9266.0,63.1114,63.1114,63.0381,63.0381,9266.0
2016-03-04 14:40:00,68.78,68.78,68.66,68.67,5202.0,63.0472,63.0472,62.9372,62.9464,5202.0
2016-03-04 14:45:00,68.67,68.67,68.56,68.64,6800.0,62.9464,62.9464,62.8456,62.9189,6800.0
2016-03-04 14:50:00,68.64,68.69,68.55,68.55,13171.0,62.9189,62.9647,62.8364,62.8364,13171.0
2016-03-04 14:55:00,68.57,68.69,68.56,68.67,7579.0,62.8547,62.9647,62.8456,62.9464,7579.0
2016-03-04 15:00:00,68.69,68.73,68.57,68.57,18343.0,62.9647,63.0014,62.8547,62.8547,18343.0
2016-03-04 15:05:00,68.58,68.76,68.58,68.76,8872.0,62.8639,63.0289,62.8639,63.0289,8872.0
2016-03-04 15:10:00,68.75,68.75,68.64,68.65,8230.0,63.0197,63.0197,62.9189,62.9281,8230.0
2016-03-04 15:15:00,68.63,68.78,68.63,68.75,9890.0,62.9097,63.0472,62.9097,63.0197,9890.0
2016-03-04 15:20:00,68.77,68.84,68.71,68.84,11313.0,63.0381,63.1022,62.9831,63.1022,11313.0
2016-03-04 15:25:00,68.84,68.93,68.81,68.89,12317.0,63.1022,63.1847,63.0747,63.1481,12317.0
2016-03-04 15:30:00,68.89,68.91,68.84,68.85,14311.0,63.1481,63.1664,63.1022,63.1114,14311.0
2016-03-04 15:35:00,68.85,68.92,68.8,68.9,24214.0,63.1114,63.1756,63.0656,63.1572,24214.0
2016-03-04 15:40:00,68.89,69.04,68.88,69.02,48729.0,63.1481,63.2856,63.1389,63.2672,48729.0
2016-03-04 15:45:00,69.01,69.05,68.95,69.0,51709.0,63.2581,63.2947,63.2031,63.2489,51709.0
2016-03-04 15:50:00,69.0,69.0,68.92,68.97,40498.0,63.2489,63.2489,63.1756,63.2214,40498.0
2016-03-04 15:55:00,68.96,69.0,68.91,68.97,61961.0,63.2122,63.2489,63.1664,63.2214,61961.0
2016-03-07 09:30:00,68.51,68.67,68.35,68.64,26877.0,62.7997,62.9464,62.6531,62.9189,26877.0
2016-03-07 09:35:00,68.62,68.74,68.55,68.72,8697.0,62.9006,63.0106,62.8364,62.9922,8697.0
2016-03-07 09:40:00,68.72,68.87,68.67,68.74,8073.0,62.9922,63.1297,62.9464,63.0106,8073.0
2016-03-07 09:45:00,68.76,68.84,68.69,68.82,18288.0,63.0289,63.1022,62.9647,63.0839,18288.0
2016-03-07 09:50:00,68.82,68.88,68.65,68.79,12728.0,63.0839,63.1389,62.9281,63.0564,12728.0
2016-03-07 09:55:00,68.73,68.74,68.5,68.61,17517.0,63.0014,63.0106,62.7906,62.8914,17517.0
2016-03-07 10:00:00,68.57,68.64,68.51,68.59,7627.0,62.8547,62.9189,62.7997,62.8731,7627.0
2016-03-07 10:05:00,68.63,68.73,68.63,68.65,11607.0,62.9097,63.0014,62.9097,62.9281,11607.0
2016-03-07 10:10:00,68.66,68.81,68.64,68.8,20252.0,62.9372,63.0747,62.9189,63.0656,20252.0
2016-03-07 10:15:00,68.78,68.99,68.78,68.96,7031.0,63.0472,63.2397,63.0472,63.2122,7031.0
2016-03-07 10:20:00,68.95,68.95,68.82,68.9,16600.0,63.2031,63.2031,63.0839,63.1572,16600.0
2016-03-07 10:25:00,68.9,69.01,68.84,68.89,19659.0,63.1572,63.2581,63.1022,63.1481,19659.0
2016-03-07 10:30:00,68.92,68.96,68.84,68.92,11421.0,63.1756,63.2122,63.1022,63.1756,11421.0
2016-03-07 10:35:00,68.94,69.07,68.92,68.99,13777.0,63.1939,63.3131,63.1756,63.2397,13777.0
2016-03-07 10:40:00,69.01,69.09,68.95,69.02,24047.0,63.2581,63.3314,63.2031,63.2672,24047.0
2016-03-07 10:45:00,69.0,69.12,68.83,68.85,23821.0,63.2489,63.3589,63.0931,63.1114,23821.0
2016-03-07 10:50:00,68.82,68.83,68.68,68.75,17274.0,63.0839,63.0931,62.9556,63.0197,17274.0
2016-03-07 10:55:00,68.8,68.83,68.72,68.8,7429.0,63.0656,63.0931,62.9922,63.0656,7429.0
2016-03-07 11:00:00,68.83,68.9,68.82,68.87,10353.0,63.0931,63.1572,63.0839,63.1297,10353.0
2016-03-07 11:05:00,68.86,68.95,68.85,68.9,17982.0,63.1206,63.2031,63.1114,63.1572,17982.0
2016-03-07 11:10:00,68.89,69.01,68.89,68.98,7599.0,63.1481,63.2581,63.1481,63.2306,7599.0
2016-03-07 11:15:00,68.98,69.03,68.88,69.03,10506.0,63.2306,63.2764,63.1389,63.2764,10506.0
2016-03-07 11:20:00,69.06,69.17,69.06,69.15,3974.0,63.3039,63.4047,63.3039,63.3864,3974.0
2016-03-07 11:25:00,69.11,69.15,69.05,69.12,5027.0,63.3497,63.3864,63.2947,63.3589,5027.0
2016-03-07 11:30:00,69.13,69.15,69.09,69.14,7686.0,63.3681,63.3864,63.3314,63.3772,7686.0
2016-03-07 11:35:00,69.14,69.32,69.1,69.31,9551.0,63.3772,63.5422,63.3406,63.5331,9551.0
2016-03-07 11:40:00,69.3,69.36,69.28,69.33,10144.0,63.5239,63.5789,63.5056,63.5514,10144.0
2016-03-07 11:45:00,69.31,69.38,69.24,69.3,11150.0,63.5331,63.5972,63.4689,63.5239,11150.0
2016-03-07 11:50:00,69.28,69.35,69.26,69.35,5227.0,63.5056,63.5697,63.4872,63.5697,5227.0
2016-03-07 11:55:00,69.33,69.33,69.18,69.25,6300.0,63.5514,63.5514,63.4139,63.4781,6300.0
2016-03-07 12:00:00,69.25,69.3,69.18,69.26,8235.0,63.4781,63.5239,63.4139,63.4872,8235.0
2016-03-07 12:05:00,69.23,69.3,69.21,69.26,7603.0,63.4597,63.5239,63.4414,63.4872,7603.0
2016-03-07 12:10:00,69.28,69.29,69.16,69.2,7400.0,63.5056,63.5147,63.3956,63.4322,7400.0
2016-03-07 12:15:00,69.22,69.27,69.2,69.27,4100.0,63.4506,63.4964,63.4322,63.4964,4100.0
2016-03-07 12:20:00,69.27,69.29,69.21,69.22,4798.0,63.4964,63.5147,63.4414,63.4506,4798.0
2016-03-07 12:25:00,69.21,69.25,69.13,69.15,11133.0,63.4414,63.4781,63.3681,63.3864,11133.0
2016-03-07 12:30:00,69.14,69.14,69.04,69.11,9906.0,63.3772,63.3772,63.2856,63.3497,9906.0
2016-03-07 12:35:00,69.13,69.17,69.09,69.12,6114.0,63.3681,63.4047,63.3314,63.3589,6114.0
2016-03-07 12:40:00,69.12,69.19,69.12,69.19,16600.0,63.3589,63.4231,63.3589,63.4231,16600.0
2016-03-07 12:45:00,69.17,69.19,69.13,69.18,5000.0,63.4047,63.4231,63.3681,63.4139,5000.0
2016-03-07 12:50:00,69.18,69.27,69.18,69.26,16250.0,63.4139,63.4964,63.4139,63.4872,16250.0
2016-03-07 12:55:00,69.26,69.36,69.25,69.35,12078.0,63.4872,63.5789,63.4781,63.5697,12078.0
2016-03-07 13:00:00,69.35,69.35,69.27,69.32,8157.0,63.5697,63.5697,63.4964,63.5422,8157.0
2016-03-07 13:05:00,69.32,69.33,69.27,69.33,5178.0,63.5422,63.5514,63.4964,63.5514,5178.0
2016-03-07 13:10:00,69.31,69.37,69.25,69.3,111446.0,63.5331,63.5881,63.4781,63.5239,111446.0
2016-03-07 13:15:00,69.3,69.34,69.27,69.29,5809.0,63.5239,63.5606,63.4964,63.5147,5809.0
2016-03-07 13:20:00,69.28,69.29,69.23,69.27,13939.0,63.5056,63.5147,63.4597,63.4964,13939.0
2016-03-07 13:25:00,69.27,69.29,69.21,69.23,11944.0,63.4964,63.5147,63.4414,63.4597,11944.0
2016-03-07 13:30:00,69.23,69.25,69.09,69.12,28647.0,63.4597,63.4781,63.3314,63.3589,28647.0
2016-03-07 13:35:00,69.09,69.1,68.98,68.98,12312.0,63.3314,63.3406,63.2306,63.2306,12312.0
2016-03-07 13:40:00,68.98,69.11,68.96,69.11,23008.0,63.2306,63.3497,63.2122,63.3497,23008.0
2016-03-07 13:45:00,69.1,69.1,69.02,69.08,66575.0,63.3406,63.3406,63.2672,63.3222,66575.0
2016-03-07 13:50:00,69.09,69.15,69.09,69.12,5821.0,63.3314,63.3864,63.3314,63.3589,5821.0
2016-03-07 13:55:00,69.11,69.21,69.09,69.16,8000.0,63.3497,63.4414,63.3314,63.3956,8000.0
2016-03-07 14:00:00,69.15,69.24,69.11,69.12,5950.0,63.3864,63.4689,63.3497,63.3589,5950.0
2016-03-07 14:05:00,69.13,69.22,69.13,69.17,16580.0,63.3681,63.4506,63.3681,63.4047,16580.0
2016-03-07 14:10:00,69.16,69.28,69.16,69.23,15862.0,63.3956,63.5056,63.3956,63.4597,15862.0
2016-03-07 14:15:00,69.25,69.25,69.07,69.07,11139.0,63.4781,63.4781,63.3131,63.3131,11139.0
2016-03-07 14:20:00,69.07,69.14,69.07,69.11,12074.0,63.3131,63.3772,63.3131,63.3497,12074.0
2016-03-07 14:25:00,69.1,69.1,69.0,69.05,12300.0,63.3406,63.3406,63.2489,63.2947,12300.0
2016-03-07 14:30:00,69.05,69.11,68.96,68.96,14307.0,63.2947,63.3497,63.2122,63.2122,14307.0
2016-03-07 14:35:00,68.96,68.97,68.88,68.91,26166.0,63.2122,63.2214,63.1389,63.1664,26166.0
2016-03-07 14:40:00,68.92,68.95,68.87,68.94,9780.0,63.1756,63.2031,63.1297,63.1939,9780.0
2016-03-07 14:45:00,68.94,69.06,68.93,69.04,9450.0,63.1939,63.3039,63.1847,63.2856,9450.0
2016-03-07 14:50:00,69.04,69.11,69.03,69.1,9444.0,63.2856,63.3497,63.2764,63.3406,9444.0
2016-03-07 14:55:00,69.1,69.12,68.99,69.01,22508.0,63.3406,63.3589,63.2397,63.2581,22508.0
2016-03-07 15:00:00,69.0,69.0,68.85,68.85,18800.0,63.2489,63.2489,63.1114,63.1114,18800.0
2016-03-07 15:05:00,68.87,69.0,68.81,68.98,22232.0,63.1297,63.2489,63.0747,63.2306,22232.0
2016-03-07 15:10:00,69.0,69.22,68.99,69.19,39545.0,63.2489,63.4506,63.2397,63.4231,39545.0
2016-03-07 15:15:00,69.2,69.25,69.18,69.22,37072.0,63.4322,63.4781,63.4139,63.4506,37072.0
2016-03-07 15:20:00,69.21,69.29,69.18,69.29,20332.0,63.4414,63.5147,63.4139,63.5147,20332.0
2016-03-07 15:25:00,69.29,69.35,69.28,69.28,48787.0,63.5147,63.5697,63.5056,63.5056,48787.0
2016-03-07 15:30:00,69.28,69.37,69.24,69.28,105930.0,63.5056,63.5881,63.4689,63.5056,105930.0
2016-03-07 15:35:00,69.27,69.46,69.26,69.41,476279.0,63.4964,63.6706,63.4872,63.6247,476279.0
2016-03-07 15:40:00,69.39,69.53,69.39,69.48,82554.0,63.6064,63.7347,63.6064,63.6889,82554.0
2016-03-07 15:45:00,69.48,69.51,69.45,69.5,96349.0,63.6889,63.7164,63.6614,63.7072,96349.0
2016-03-07 15:50:00,69.49,69.52,69.43,69.44,121201.0,63.6981,63.7256,63.6431,63.6522,121201.0
2016-03-07 15:55:00,69.44,69.54,69.33,69.54,202785.0,63.6522,63.7439,63.5514,63.7439,202785.0
2016-03-08 09:30:00,68.9,69.06,68.82,68.86,49335.0,63.1572,63.3039,63.0839,63.1206,49335.0
2016-03-08 09:35:00,68.86,68.94,68.79,68.81,29366.0,63.1206,63.1939,63.0564,63.0747,29366.0
2016-03-08 09:40:00,68.78,68.79,68.6,68.74,36119.0,63.0472,63.0564,62.8822,63.0106,36119.0
2016-03-08 09:45:00,68.7,68.91,68.58,68.9,20742.0,62.9739,63.1664,62.8639,63.1572,20742.0
2016-03-08 09:50:00,68.87,69.11,68.87,68.95,26930.0,63.1297,63.3497,63.1297,63.2031,26930.0
2016-03-08 09:55:00,68.99,68.99,68.83,68.89,18292.0,63.2397,63.2397,63.0931,63.1481,18292.0
2016-03-08 10:00:00,68.84,68.92,68.76,68.85,31306.0,63.1022,63.1756,63.0289,63.1114,31306.0
2016-03-08 10:05:00,68.86,68.92,68.68,68.68,28013.0,63.1206,63.1756,62.9556,62.9556,28013.0
2016-03-08 10:10:00,68.67,68.72,68.48,68.51,79034.0,62.9464,62.9922,62.7722,62.7997,79034.0
2016-03-08 10:15:00,68.51,68.55,68.43,68.43,23856.0,62.7997,62.8364,62.7264,62.7264,23856.0
2016-03-08 10:20:00,68.42,68.49,68.31,68.33,18670.0,62.7172,62.7814,62.6164,62.6347,18670.0
2016-03-08 10:25:00,68.3,68.38,68.25,68.28,21559.0,62.6072,62.6806,62.5614,62.5889,21559.0
2016-03-08 10:30:00,68.3,68.3,68.18,68.27,19961.0,62.6072,62.6072,62.4972,62.5797,19961.0
2016-03-08 10:35:00,68.26,68.35,68.2,68.29,23380.0,62.5706,62.6531,62.5156,62.5981,23380.0
2016-03-08 10:40:00,68.31,68.32,68.19,68.31,25320.0,62.6164,62.6256,62.5064,62.6164,25320.0
2016-03-08 10:45:00,68.29,68.29,68.21,68.21,20539.0,62.5981,62.5981,62.5247,62.5247,20539.0
2016-03-08 10:50:00,68.21,68.42,68.2,68.41,23698.0,62.5247,62.7172,62.5156,62.7081,23698.0
2016-03-08 10:55:00,68.41,68.56,68.39,68.56,28712.0,62.7081,62.8456,62.6897,62.8456,28712.0
2016-03-08 11:00:00,68.57,68.72,68.53,68.69,22945.0,62.8547,62.9922,62.8181,62.9647,22945.0
2016-03-08 11:05:00,68.7,68.83,68.68,68.79,23166.0,62.9739,63.0931,62.9556,63.0564,23166.0
2016-03-08 11:10:00,68.79,68.84,68.66,68.69,31414.0,63.0564,63.1022,62.9372,62.9647,31414.0
2016-03-08 11:15:00,68.7,68.9,68.68,68.83,30145.0,62.9739,63.1572,62.9556,63.0931,30145.0
2016-03-08 11:20:00,68.8,68.84,68.71,68.75,17774.0,63.0656,63.1022,62.9831,63.0197,17774.0
2016-03-08 11:25:00,68.75,68.81,68.72,68.77,35956.0,63.0197,63.0747,62.9922,63.0381,35956.0
2016-03-08 11:30:00,68.75,68.77,68.6,68.67,48693.0,63.0197,63.0381,62.8822,62.9464,48693.0
2016-03-08 11:35:00,68.66,68.7,68.64,68.68,18894.0,62.9372,62.9739,62.9189,62.9556,18894.0
2016-03-08 11:40:00,68.65,68.74,68.56,68.74,37074.0,62.9281,63.0106,62.8456,63.0106,37074.0
2016-03-08 11:45:00,68.72,68.84,68.72,68.78,110227.0,62.9922,63.1022,62.9922,63.0472,110227.0
2016-03-08 11:50:00,68.79,69.07,68.79,69.03,29635.0,63.0564,63.3131,63.0564,63.2764,29635.0
2016-03-08 11:55:00,69.05,69.1,69.0,69.05,902446.0,63.2947,63.3406,63.2489,63.2947,902446.0
2016-03-08 12:00:00,69.05,69.11,68.99,68.99,209404.0,63.2947,63.3497,63.2397,63.2397,209404.0
2016-03-08 12:05:00,68.99,69.17,68.99,69.16,20385.0,63.2397,63.4047,63.2397,63.3956,20385.0
2016-03-08 12:10:00,69.18,69.24,69.18,69.24,13471.0,63.4139,63.4689,63.4139,63.4689,13471.0
2016-03-08 12:15:00,69.22,69.4,69.19,69.38,24318.0,63.4506,63.6156,63.4231,63.5972,24318.0
2016-03-08 12:20:00,69.4,69.45,69.38,69.41,16684.0,63.6156,63.6614,63.5972,63.6247,16684.0
2016-03-08 12:25:00,69.41,69.43,69.32,69.36,18666.0,63.6247,63.6431,63.5422,63.5789,18666.0
2016-03-08 12:30:00,69.36,69.41,69.21,69.24,27107.0,63.5789,63.6247,63.4414,63.4689,27107.0
2016-03-08 12:35:00,69.23,69.24,69.07,69.1,18400.0,63.4597,63.4689,63.3131,63.3406,18400.0
2016-03-08 12:40:00,69.1,69.19,69.1,69.19,18472.0,63.3406,63.4231,63.3406,63.4231,18472.0
2016-03-08 12:45:00,69.19,69.2,69.13,69.14,19070.0,63.4231,63.4322,63.3681,63.3772,19070.0
2016-03-08 12:50:00,69.13,69.14,69.07,69.14,18800.0,63.3681,63.3772,63.3131,63.3772,18800.0
2016-03-08 12:55:00,69.12,69.17,69.11,69.15,17178.0,63.3589,63.4047,63.3497,63.3864,17178.0
2016-03-08 13:00:00,69.14,69.2,69.11,69.18,16395.0,63.3772,63.4322,63.3497,63.4139,16395.0
2016-03-08 13:05:00,69.18,69.21,69.16,69.21,32979.0,63.4139,63.4414,63.3956,63.4414,32979.0
2016-03-08 13:10:00,69.2,69.2,69.1,69.13,18800.0,63.4322,63.4322,63.3406,63.3681,18800.0
2016-03-08 13:15:00,69.13,69.21,69.1,69.16,20844.0,63.3681,63.4414,63.3406,63.3956,20844.0
2016-03-08 13:20:00,69.17,69.3,69.17,69.3,10066.0,63.4047,63.5239,63.4047,63.5239,10066.0
2016-03-08 13:25:00,69.3,69.34,69.29,69.3,13950.0,63.5239,63.5606,63.5147,63.5239,13950.0
2016-03-08 13:30:00,69.29,69.31,69.24,69.25,8979.0,63.5147,63.5331,63.4689,63.4781,8979.0
2016-03-08 13:35:00,69.23,69.35,69.23,69.35,12000.0,63.4597,63.5697,63.4597,63.5697,12000.0
2016-03-08 13:40:00,69.34,69.43,69.34,69.39,21905.0,63.5606,63.6431,63.5606,63.6064,21905.0
2016-03-08 13:45:00,69.39,69.39,69.34,69.34,16574.0,63.6064,63.6064,63.5606,63.5606,16574.0
2016-03-08 13:50:00,69.33,69.33,69.17,69.19,18665.0,63.5514,63.5514,63.4047,63.4231,18665.0
2016-03-08 13:55:00,69.18,69.25,69.18,69.21,10404.0,63.4139,63.4781,63.4139,63.4414,10404.0
2016-03-08 14:00:00,69.21,69.21,69.07,69.14,18969.0,63.4414,63.4414,63.3131,63.3772,18969.0
2016-03-08 14:05:00,69.14,69.15,69.01,69.05,34138.0,63.3772,63.3864,63.2581,63.2947,34138.0
2016-03-08 14:10:00,69.02,69.07,68.94,68.97,9469.0,63.2672,63.3131,63.1939,63.2214,9469.0
2016-03-08 14:15:00,68.97,69.0,68.88,68.89,111832.0,63.2214,63.2489,63.1389,63.1481,111832.0
2016-03-08 14:20:00,68.92,69.0,68.88,68.88,14904.0,63.1756,63.2489,63.1389,63.1389,14904.0
2016-03-08 14:25:00,68.9,68.91,68.76,68.84,11488.0,63.1572,63.1664,63.0289,63.1022,11488.0
2016-03-08 14:30:00,68.85,68.86,68.78,68.8,21565.0,63.1114,63.1206,63.0472,63.0656,21565.0
2016-03-08 14:35:00,68.81,68.87,68.72,68.77,22443.0,63.0747,63.1297,62.9922,63.0381,22443.0
2016-03-08 14:40:00,68.78,68.8,68.7,68.78,209244.0,63.0472,63.0656,62.9739,63.0472,209244.0
2016-03-08 14:45:00,68.75,68.77,68.66,68.66,7600.0,63.0197,63.0381,62.9372,62.9372,7600.0
2016-03-08 14:50:00,68.65,68.67,68.56,68.6,10906.0,62.9281,62.9464,62.8456,62.8822,10906.0
2016-03-08 14:55:00,68.58,68.7,68.57,68.7,14557.0,62.8639,62.9739,62.8547,62.9739,14557.0
2016-03-08 15:00:00,68.69,68.75,68.53,68.53,14514.0,62.9647,63.0197,62.8181,62.8181,14514.0
2016-03-08 15:05:00,68.53,68.61,68.53,68.58,13500.0,62.8181,62.8914,62.8181,62.8639,13500.0
2016-03-08 15:10:00,68.58,68.64,68.53,68.6,20474.0,62.8639,62.9189,62.8181,62.8822,20474.0
2016-03-08 15:15:00,68.59,68.61,68.51,68.59,64053.0,62.8731,62.8914,62.7997,62.8731,64053.0
2016-03-08 15:20:00,68.59,68.67,68.55,68.66,26548.0,62.8731,62.9464,62.8364,62.9372,26548.0
2016-03-08 15:25:00,68.66,68.7,68.52,68.53,31957.0,62.9372,62.9739,62.8089,62.8181,31957.0
2016-03-08 15:30:00,68.52,68.6,68.51,68.6,29464.0,62.8089,62.8822,62.7997,62.8822,29464.0
2016-03-08 15:35:00,68.59,68.6,68.48,68.5,18977.0,62.8731,62.8822,62.7722,62.7906,18977.0
2016-03-08 15:40:00,68.5,68.56,68.47,68.53,66088.0,62.7906,62.8456,62.7631,62.8181,66088.0
2016-03-08 15:45:00,68.53,68.58,68.48,68.51,117617.0,62.8181,62.8639,62.7722,62.7997,117617.0
2016-03-08 15:50:00,68.5,68.51,68.36,68.4,97739.0,62.7906,62.7997,62.6622,62.6989,97739.0
2016-03-08 15:55:00,68.39,68.47,68.28,68.41,175264.0,62.6897,62.7631,62.5889,62.7081,175264.0
2016-03-09 09:30:00,68.74,68.74,68.48,68.69,20217.0,63.0106,63.0106,62.7722,62.9647,20217.0
2016-03-09 09:35:00,68.58,68.69,68.24,68.33,19270.0,62.8639,62.9647,62.5522,62.6347,19270.0
2016-03-09 09:40:00,68.33,68.49,68.28,68.49,25923.0,62.6347,62.7814,62.5889,62.7814,25923.0
2016-03-09 09:45:00,68.45,68.45,68.26,68.33,16698.0,62.7447,62.7447,62.5706,62.6347,16698.0
2016-03-09 09:50:00,68.34,68.38,68.25,68.33,20794.0,62.6439,62.6806,62.5614,62.6347,20794.0
2016-03-09 09:55:00,68.34,68.51,68.33,68.47,25731.0,62.6439,62.7997,62.6347,62.7631,25731.0
2016-03-09 10:00:00,68.45,68.48,68.29,68.41,46273.0,62.7447,62.7722,62.5981,62.7081,46273.0
2016-03-09 10:05:00,68.42,68.53,68.34,68.36,68630.0,62.7172,62.8181,62.6439,62.6622,68630.0
2016-03-09 10:10:00,68.35,68.45,68.29,68.4,112287.0,62.6531,62.7447,62.5981,62.6989,112287.0
2016-03-09 10:15:00,68.39,68.46,68.27,68.28,11456.0,62.6897,62.7539,62.5797,62.5889,11456.0
2016-03-09 10:20:00,68.29,68.43,68.27,68.31,8327.0,62.5981,62.7264,62.5797,62.6164,8327.0
2016-03-09 10:25:00,68.32,68.39,68.31,68.38,4486.0,62.6256,62.6897,62.6164,62.6806,4486.0
2016-03-09 10:30:00,68.42,68.5,68.31,68.47,15586.0,62.7172,62.7906,62.6164,62.7631,15586.0
2016-03-09 10:35:00,68.47,68.59,68.45,68.56,28272.0,62.7631,62.8731,62.7447,62.8456,28272.0
2016-03-09 10:40:00,68.56,68.57,68.46,68.52,26669.0,62.8456,62.8547,62.7539,62.8089,26669.0
2016-03-09 10:45:00,68.5,68.53,68.35,68.35,17118.0,62.7906,62.8181,62.6531,62.6531,17118.0
2016-03-09 10:50:00,68.34,68.34,68.09,68.18,23064.0,62.6439,62.6439,62.4147,62.4972,23064.0
2016-03-09 10:55:00,68.19,68.29,68.11,68.24,10414.0,62.5064,62.5981,62.4331,62.5522,10414.0
2016-03-09 11:00:00,68.27,68.47,68.26,68.44,10706.0,62.5797,62.7631,62.5706,62.7356,10706.0
2016-03-09 11:05:00,68.44,68.59,68.44,68.57,14540.0,62.7356,62.8731,62.7356,62.8547,14540.0
2016-03-09 11:10:00,68.62,68.67,68.5,68.54,9000.0,62.9006,62.9464,62.7906,62.8272,9000.0
2016-03-09 11:15:00,68.54,68.61,68.5,68.59,8328.0,62.8272,62.8914,62.7906,62.8731,8328.0
2016-03-09 11:20:00,68.6,68.67,68.5,68.67,9353.0,62.8822,62.9464,62.7906,62.9464,9353.0
2016-03-09 11:25:00,68.7,68.75,68.65,68.65,9358.0,62.9739,63.0197,62.9281,62.9281,9358.0
2016-03-09 11:30:00,68.68,68.77,68.64,68.64,19310.0,62.9556,63.0381,62.9189,62.9189,19310.0
2016-03-09 11:35:00,68.65,68.68,68.55,68.63,18032.0,62.9281,62.9556,62.8364,62.9097,18032.0
2016-03-09 11:40:00,68.61,68.65,68.54,68.57,25583.0,62.8914,62.9281,62.8272,62.8547,25583.0
2016-03-09 11:45:00,68.58,68.62,68.51,68.59,13479.0,62.8639,62.9006,62.7997,62.8731,13479.0
2016-03-09 11:50:00,68.61,68.71,68.59,68.71,9479.0,62.8914,62.9831,62.8731,62.9831,9479.0
2016-03-09 11:55:00,68.7,68.75,68.68,68.73,12136.0,62.9739,63.0197,62.9556,63.0014,12136.0
2016-03-09 12:00:00,68.72,68.73,68.66,68.72,5229.0,62.9922,63.0014,62.9372,62.9922,5229.0
2016-03-09 12:05:00,68.72,68.74,68.68,68.7,12188.0,62.9922,63.0106,62.9556,62.9739,12188.0
2016-03-09 12:10:00,68.74,68.77,68.7,68.76,4472.0,63.0106,63.0381,62.9739,63.0289,4472.0
2016-03-09 12:15:00,68.75,68.77,68.65,68.71,8500.0,63.0197,63.0381,62.9281,62.9831,8500.0
2016-03-09 12:20:00,68.71,68.72,68.64,68.64,20400.0,62.9831,62.9922,62.9189,62.9189,20400.0
2016-03-09 12:25:00,68.64,68.66,68.61,68.62,8153.0,62.9189,62.9372,62.8914,62.9006,8153.0
2016-03-09 12:30:00,68.65,68.66,68.57,68.58,4871.0,62.9281,62.9372,62.8547,62.8639,4871.0
2016-03-09 12:35:00,68.57,68.57,68.51,68.53,4900.0,62.8547,62.8547,62.7997,62.8181,4900.0
2016-03-09 12:40:00,68.56,68.62,68.5,68.53,19716.0,62.8456,62.9006,62.7906,62.8181,19716.0
2016-03-09 12:45:00,68.53,68.53,68.42,68.42,10912.0,62.8181,62.8181,62.7172,62.7172,10912.0
2016-03-09 12:50:00,68.44,68.5,68.43,68.44,5852.0,62.7356,62.7906,62.7264,62.7356,5852.0
2016-03-09 12:55:00,68.47,68.49,68.41,68.41,56198.0,62.7631,62.7814,62.7081,62.7081,56198.0
2016-03-09 13:00:00,68.42,68.43,68.36,68.4,11225.0,62.7172,62.7264,62.6622,62.6989,11225.0
2016-03-09 13:05:00,68.39,68.4,68.31,68.33,6090.0,62.6897,62.6989,62.6164,62.6347,6090.0
2016-03-09 13:10:00,68.3,68.44,68.3,68.36,22772.0,62.6072,62.7356,62.6072,62.6622,22772.0
2016-03-09 13:15:00,68.33,68.38,68.27,68.31,8078.0,62.6347,62.6806,62.5797,62.6164,8078.0
2016-03-09 13:20:00,68.33,68.39,68.32,68.37,141578.0,62.6347,62.6897,62.6256,62.6714,141578.0
2016-03-09 13:25:00,68.36,68.42,68.34,68.42,5676.0,62.6622,62.7172,62.6439,62.7172,5676.0
2016-03-09 13:30:00,68.4,68.46,68.4,68.42,15900.0,62.6989,62.7539,62.6989,62.7172,15900.0
2016-03-09 13:35:00,68.43,68.48,68.43,68.44,5995.0,62.7264,62.7722,62.7264,62.7356,5995.0
2016-03-09 13:40:00,68.44,68.45,68.33,68.34,9579.0,62.7356,62.7447,62.6347,62.6439,9579.0
2016-03-09 13:45:00,68.36,68.51,68.36,68.46,7627.0,62.6622,62.7997,62.6622,62.7539,7627.0
2016-03-09 13:50:00,68.47,68.48,68.42,68.44,14245.0,62.7631,62.7722,62.7172,62.7356,14245.0
2016-03-09 13:55:00,68.44,68.46,68.4,68.41,13150.0,62.7356,62.7539,62.6989,62.7081,13150.0
2016-03-09 14:00:00,68.44,68.48,68.43,68.44,9764.0,62.7356,62.7722,62.7264,62.7356,9764.0
2016-03-09 14:05:00,68.44,68.48,68.41,68.45,10307.0,62.7356,62.7722,62.7081,62.7447,10307.0
2016-03-09 14:10:00,68.47,68.51,68.45,68.47,13020.0,62.7631,62.7997,62.7447,62.7631,13020.0
2016-03-09 14:15:00,68.47,68.49,68.42,68.46,18524.0,62.7631,62.7814,62.7172,62.7539,18524.0
2016-03-09 14:20:00,68.46,68.46,68.39,68.42,7102.0,62.7539,62.7539,62.6897,62.7172,7102.0
2016-03-09 14:25:00,68.42,68.52,68.42,68.45,12065.0,62.7172,62.8089,62.7172,62.7447,12065.0
2016-03-09 14:30:00,68.47,68.49,68.4,68.4,4918.0,62.7631,62.7814,62.6989,62.6989,4918.0
2016-03-09 14:35:00,68.42,68.44,68.39,68.44,14424.0,62.7172,62.7356,62.6897,62.7356,14424.0
2016-03-09 14:40:00,68.45,68.48,68.42,68.48,73940.0,62.7447,62.7722,62.7172,62.7722,73940.0
2016-03-09 14:45:00,68.5,68.55,68.47,68.55,65700.0,62.7906,62.8364,62.7631,62.8364,65700.0
2016-03-09 14:50:00,68.55,68.61,68.48,68.55,25496.0,62.8364,62.8914,62.7722,62.8364,25496.0
2016-03-09 14:55:00,68.55,68.55,68.45,68.53,15950.0,62.8364,62.8364,62.7447,62.8181,15950.0
2016-03-09 15:00:00,68.54,68.54,68.49,68.51,14900.0,62.8272,62.8272,62.7814,62.7997,14900.0
2016-03-09 15:05:00,68.51,68.55,68.44,68.44,16135.0,62.7997,62.8364,62.7356,62.7356,16135.0
2016-03-09 15:10:00,68.45,68.51,68.42,68.48,68315.0,62.7447,62.7997,62.7172,62.7722,68315.0
2016-03-09 15:15:00,68.48,68.52,68.41,68.43,18235.0,62.7722,62.8089,62.7081,62.7264,18235.0
2016-03-09 15:20:00,68.44,68.49,68.4,68.45,14500.0,62.7356,62.7814,62.6989,62.7447,14500.0
2016-03-09 15:25:00,68.48,68.52,68.47,68.52,56432.0,62.7722,62.8089,62.7631,62.8089,56432.0
2016-03-09 15:30:00,68.51,68.58,68.48,68.55,24602.0,62.7997,62.8639,62.7722,62.8364,24602.0
2016-03-09 15:35:00,68.55,68.6,68.54,68.56,17556.0,62.8364,62.8822,62.8272,62.8456,17556.0
2016-03-09 15:40:00,68.55,68.56,68.45,68.49,39248.0,62.8364,62.8456,62.7447,62.7814,39248.0
2016-03-09 15:45:00,68.5,68.54,68.47,68.54,29610.0,62.7906,62.8272,62.7631,62.8272,29610.0
2016-03-09 15:50:00,68.54,68.59,68.52,68.56,78901.0,62.8272,62.8731,62.8089,62.8456,78901.0
2016-03-09 15:55:00,68.56,68.61,68.5,68.6,141050.0,62.8456,62.8914,62.7906,62.8822,141050.0
2016-03-10 09:30:00,68.72,69.15,68.72,68.81,16933.0,62.9922,63.3864,62.9922,63.0747,16933.0
2016-03-10 09:35:00,68.72,68.85,68.6,68.82,22220.0,62.9922,63.1114,62.8822,63.0839,22220.0
2016-03-10 09:40:00,68.8,68.8,68.59,68.68,8502.0,63.0656,63.0656,62.8731,62.9556,8502.0
2016-03-10 09:45:00,68.72,68.8,68.58,68.78,8367.0,62.9922,63.0656,62.8639,63.0472,8367.0
2016-03-10 09:50:00,68.82,68.9,68.69,68.8,7723.0,63.0839,63.1572,62.9647,63.0656,7723.0
2016-03-10 09:55:00,68.77,68.95,68.71,68.8,16479.0,63.0381,63.2031,62.9831,63.0656,16479.0
2016-03-10 10:00:00,68.82,68.95,68.8,68.82,8868.0,63.0839,63.2031,63.0656,63.0839,8868.0
2016-03-10 10:05:00,68.82,68.83,68.56,68.63,11963.0,63.0839,63.0931,62.8456,62.9097,11963.0
2016-03-10 10:10:00,68.61,68.63,68.44,68.49,10914.0,62.8914,62.9097,62.7356,62.7814,10914.0
2016-03-10 10:15:00,68.5,68.6,68.37,68.41,49840.0,62.7906,62.8822,62.6714,62.7081,49840.0
2016-03-10 10:20:00,68.43,68.54,68.38,68.43,15202.0,62.7264,62.8272,62.6806,62.7264,15202.0
2016-03-10 10:25:00,68.45,68.46,68.29,68.31,24575.0,62.7447,62.7539,62.5981,62.6164,24575.0
2016-03-10 10:30:00,68.31,68.31,68.0,68.04,26719.0,62.6164,62.6164,62.3323,62.3689,26719.0
2016-03-10 10:35:00,68.04,68.11,67.96,68.05,57295.0,62.3689,62.4331,62.2956,62.3781,57295.0
2016-03-10 10:40:00,68.05,68.21,68.01,68.18,12060.0,62.3781,62.5247,62.3414,62.4972,12060.0
2016-03-10 10:45:00,68.19,68.31,68.11,68.15,14764.0,62.5064,62.6164,62.4331,62.4697,14764.0
2016-03-10 10:50:00,68.1,68.24,68.07,68.18,49294.0,62.4239,62.5522,62.3964,62.4972,49294.0
2016-03-10 10:55:00,68.18,68.2,67.9,67.9,47589.0,62.4972,62.5156,62.2406,62.2406,47589.0
2016-03-10 11:00:00,67.92,67.96,67.66,67.79,15276.0,62.2589,62.2956,62.0206,62.1398,15276.0
2016-03-10 11:05:00,67.81,67.97,67.77,67.97,21319.0,62.1581,62.3048,62.1214,62.3048,21319.0
2016-03-10 11:10:00,67.93,68.01,67.85,67.88,17632.0,62.2681,62.3414,62.1948,62.2223,17632.0
2016-03-10 11:15:00,67.88,67.96,67.75,67.75,8019.0,62.2223,62.2956,62.1031,62.1031,8019.0
2016-03-10 11:20:00,67.7,67.77,67.58,67.58,17110.0,62.0573,62.1214,61.9473,61.9473,17110.0
2016-03-10 11:25:00,67.6,67.63,67.54,67.61,27719.0,61.9656,61.9931,61.9106,61.9748,27719.0
2016-03-10 11:30:00,67.65,67.68,67.48,67.56,12100.0,62.0114,62.0389,61.8556,61.9289,12100.0
2016-03-10 11:35:00,67.54,67.69,67.47,67.6,18576.0,61.9106,62.0481,61.8464,61.9656,18576.0
2016-03-10 11:40:00,67.64,67.79,67.63,67.65,8027.0,62.0023,62.1398,61.9931,62.0114,8027.0
2016-03-10 11:45:00,67.63,67.76,67.6,67.7,12763.0,61.9931,62.1123,61.9656,62.0573,12763.0
2016-03-10 11:50:00,67.68,67.72,67.49,67.58,22791.0,62.0389,62.0756,61.8648,61.9473,22791.0
2016-03-10 11:55:00,67.58,67.64,67.53,67.54,19816.0,61.9473,62.0023,61.9014,61.9106,19816.0
2016-03-10 12:00:00,67.55,67.59,67.48,67.48,34843.0,61.9198,61.9564,61.8556,61.8556,34843.0
2016-03-10 12:05:00,67.49,67.5,67.35,67.39,14561.0,61.8648,61.8739,61.7364,61.7731,14561.0
2016-03-10 12:10:00,67.37,67.37,67.27,67.36,16264.0,61.7548,61.7548,61.6631,61.7456,16264.0
2016-03-10 12:15:00,67.36,67.36,67.2,67.24,27407.0,61.7456,61.7456,61.5989,61.6356,27407.0
2016-03-10 12:20:00,67.26,67.3,67.05,67.07,10534.0,61.6539,61.6906,61.4614,61.4798,10534.0
2016-03-10 12:25:00,67.06,67.27,67.06,67.27,13521.0,61.4706,61.6631,61.4706,61.6631,13521.0
2016-03-10 12:30:00,67.27,67.32,67.21,67.25,25038.0,61.6631,61.7089,61.6081,61.6448,25038.0
2016-03-10 12:35:00,67.28,67.29,66.93,67.04,19192.0,61.6723,61.6814,61.3514,61.4523,19192.0
2016-03-10 12:40:00,67.01,67.09,66.97,66.97,9912.0,61.4248,61.4981,61.3881,61.3881,9912.0
2016-03-10 12:45:00,66.95,67.06,66.9,67.01,37988.0,61.3698,61.4706,61.3239,61.4248,37988.0
2016-03-10 12:50:00,66.97,67.13,66.97,67.06,12684.0,61.3881,61.5348,61.3881,61.4706,12684.0
2016-03-10 12:55:00,67.06,67.19,67.02,67.11,8800.0,61.4706,61.5898,61.4339,61.5164,8800.0
2016-03-10 13:00:00,67.08,67.13,67.01,67.03,11540.0,61.4889,61.5348,61.4248,61.4431,11540.0
2016-03-10 13:05:00,67.03,67.08,66.95,67.0,19065.0,61.4431,61.4889,61.3698,61.4156,19065.0
2016-03-10 13:10:00,67.0,67.01,66.8,66.84,18365.0,61.4156,61.4248,61.2323,61.2689,18365.0
2016-03-10 13:15:00,66.86,67.0,66.86,66.98,14139.0,61.2873,61.4156,61.2873,61.3973,14139.0
2016-03-10 13:20:00,66.99,67.0,66.8,66.81,20999.0,61.4064,61.4156,61.2323,61.2414,20999.0
2016-03-10 13:25:00,66.82,66.84,66.72,66.79,65780.0,61.2506,61.2689,61.1589,61.2231,65780.0
2016-03-10 13:30:00,66.78,67.0,66.78,66.99,23841.0,61.2139,61.4156,61.2139,61.4064,23841.0
2016-03-10 13:35:00,67.0,67.12,66.95,67.12,15504.0,61.4156,61.5256,61.3698,61.5256,15504.0
2016-03-10 13:40:00,67.1,67.1,67.02,67.06,10511.0,61.5073,61.5073,61.4339,61.4706,10511.0
2016-03-10 13:45:00,67.04,67.05,66.95,66.95,35611.0,61.4523,61.4614,61.3698,61.3698,35611.0
2016-03-10 13:50:00,66.95,67.04,66.94,67.02,13824.0,61.3698,61.4523,61.3606,61.4339,13824.0
2016-03-10 13:55:00,67.01,67.01,66.91,66.91,10769.0,61.4248,61.4248,61.3331,61.3331,10769.0
2016-03-10 14:00:00,66.9,67.0,66.9,66.96,12112.0,61.3239,61.4156,61.3239,61.3789,12112.0
2016-03-10 14:05:00,66.98,66.99,66.85,66.87,32065.0,61.3973,61.4064,61.2781,61.2964,32065.0
2016-03-10 14:10:00,66.84,66.87,66.73,66.84,12261.0,61.2689,61.2964,61.1681,61.2689,12261.0
2016-03-10 14:15:00,66.83,67.0,66.83,66.96,16047.0,61.2598,61.4156,61.2598,61.3789,16047.0
2016-03-10 14:20:00,66.99,67.06,66.89,67.06,58288.0,61.4064,61.4706,61.3148,61.4706,58288.0
2016-03-10 14:25:00,67.08,67.16,67.01,67.12,19850.0,61.4889,61.5623,61.4248,61.5256,19850.0
2016-03-10 14:30:00,67.14,67.21,67.1,67.14,18302.0,61.5439,61.6081,61.5073,61.5439,18302.0
2016-03-10 14:35:00,67.14,67.21,67.07,67.07,19632.0,61.5439,61.6081,61.4798,61.4798,19632.0
2016-03-10 14:40:00,67.09,67.27,67.09,67.24,82757.0,61.4981,61.6631,61.4981,61.6356,82757.0
2016-03-10 14:45:00,67.22,67.47,67.22,67.47,55489.0,61.6173,61.8464,61.6173,61.8464,55489.0
2016-03-10 14:50:00,67.48,67.6,67.46,67.51,27006.0,61.8556,61.9656,61.8373,61.8831,27006.0
2016-03-10 14:55:00,67.49,67.62,67.48,67.61,22436.0,61.8648,61.9839,61.8556,61.9748,22436.0
2016-03-10 15:00:00,67.61,67.65,67.53,67.55,19450.0,61.9748,62.0114,61.9014,61.9198,19450.0
2016-03-10 15:05:00,67.54,67.68,67.54,67.67,21235.0,61.9106,62.0389,61.9106,62.0298,21235.0
2016-03-10 15:10:00,67.66,67.8,67.63,67.8,21795.0,62.0206,62.1489,61.9931,62.1489,21795.0
2016-03-10 15:15:00,67.78,67.99,67.78,67.9,31661.0,62.1306,62.3231,62.1306,62.2406,31661.0
2016-03-10 15:20:00,67.9,67.9,67.58,67.66,25682.0,62.2406,62.2406,61.9473,62.0206,25682.0
2016-03-10 15:25:00,67.67,67.98,67.67,67.94,39446.0,62.0298,62.3139,62.0298,62.2773,39446.0
2016-03-10 15:30:00,67.94,67.98,67.87,67.91,24086.0,62.2773,62.3139,62.2131,62.2498,24086.0
2016-03-10 15:35:00,67.94,67.94,67.74,67.75,29224.0,62.2773,62.2773,62.0939,62.1031,29224.0
2016-03-10 15:40:00,67.76,67.82,67.71,67.73,45470.0,62.1123,62.1673,62.0664,62.0848,45470.0
2016-03-10 15:45:00,67.72,67.8,67.69,67.8,34539.0,62.0756,62.1489,62.0481,62.1489,34539.0
2016-03-10 15:50:00,67.8,67.9,67.78,67.89,53524.0,62.1489,62.2406,62.1306,62.2314,53524.0
2016-03-10 15:55:00,67.9,67.97,67.79,67.97,85587.0,62.2406,62.3048,62.1398,62.3048,85587.0
2016-03-11 09:30:00,68.92,69.0,68.53,68.69,30692.0,63.1756,63.2489,62.8181,62.9647,30692.0
2016-03-11 09:35:00,68.7,68.76,68.57,68.63,16033.0,62.9739,63.0289,62.8547,62.9097,16033.0
2016-03-11 09:40:00,68.63,68.64,68.51,68.54,6381.0,62.9097,62.9189,62.7997,62.8272,6381.0
2016-03-11 09:45:00,68.51,68.52,68.39,68.41,7000.0,62.7997,62.8089,62.6897,62.7081,7000.0
2016-03-11 09:50:00,68.45,68.55,68.43,68.48,11021.0,62.7447,62.8364,62.7264,62.7722,11021.0
2016-03-11 09:55:00,68.47,68.51,68.4,68.45,12549.0,62.7631,62.7997,62.6989,62.7447,12549.0
2016-03-11 10:00:00,68.46,68.7,68.46,68.7,10100.0,62.7539,62.9739,62.7539,62.9739,10100.0
2016-03-11 10:05:00,68.73,68.74,68.62,68.65,16443.0,63.0014,63.0106,62.9006,62.9281,16443.0
2016-03-11 10:10:00,68.65,68.73,68.61,68.63,36044.0,62.9281,63.0014,62.8914,62.9097,36044.0
2016-03-11 10:15:00,68.63,68.69,68.63,68.68,9454.0,62.9097,62.9647,62.9097,62.9556,9454.0
2016-03-11 10:20:00,68.66,68.68,68.57,68.66,12754.0,62.9372,62.9556,62.8547,62.9372,12754.0
2016-03-11 10:25:00,68.67,68.69,68.59,68.67,16748.0,62.9464,62.9647,62.8731,62.9464,16748.0
2016-03-11 10:30:00,68.67,68.72,68.64,68.72,27161.0,62.9464,62.9922,62.9189,62.9922,27161.0
2016-03-11 10:35:00,68.73,68.77,68.69,68.75,9161.0,63.0014,63.0381,62.9647,63.0197,9161.0
2016-03-11 10:40:00,68.77,68.84,68.77,68.82,4332.0,63.0381,63.1022,63.0381,63.0839,4332.0
2016-03-11 10:45:00,68.84,68.95,68.82,68.92,6833.0,63.1022,63.2031,63.0839,63.1756,6833.0
2016-03-11 10:50:00,68.91,69.01,68.9,69.01,21077.0,63.1664,63.2581,63.1572,63.2581,21077.0
2016-03-11 10:55:00,69.0,69.02,68.93,68.97,10032.0,63.2489,63.2672,63.1847,63.2214,10032.0
2016-03-11 11:00:00,68.98,69.04,68.94,69.03,10439.0,63.2306,63.2856,63.1939,63.2764,10439.0
2016-03-11 11:05:00,69.03,69.11,68.98,69.11,8173.0,63.2764,63.3497,63.2306,63.3497,8173.0
2016-03-11 11:10:00,69.08,69.14,69.07,69.1,27105.0,63.3222,63.3772,63.3131,63.3406,27105.0
2016-03-11 11:15:00,69.11,69.17,69.09,69.09,13936.0,63.3497,63.4047,63.3314,63.3314,13936.0
2016-03-11 11:20:00,69.1,69.12,69.02,69.02,11453.0,63.3406,63.3589,63.2672,63.2672,11453.0
2016-03-11 11:25:00,69.03,69.06,69.02,69.03,7576.0,63.2764,63.3039,63.2672,63.2764,7576.0
2016-03-11 11:30:00,69.03,69.07,68.99,69.03,52925.0,63.2764,63.3131,63.2397,63.2764,52925.0
2016-03-11 11:35:00,69.03,69.03,68.87,68.96,41591.0,63.2764,63.2764,63.1297,63.2122,41591.0
2016-03-11 11:40:00,68.97,69.04,68.96,69.0,9784.0,63.2214,63.2856,63.2122,63.2489,9784.0
2016-03-11 11:45:00,69.02,69.05,68.97,69.03,7950.0,63.2672,63.2947,63.2214,63.2764,7950.0
2016-03-11 11:50:00,69.03,69.11,69.02,69.1,6478.0,63.2764,63.3497,63.2672,63.3406,6478.0
2016-03-11 11:55:00,69.1,69.14,69.03,69.04,10166.0,63.3406,63.3772,63.2764,63.2856,10166.0
2016-03-11 12:00:00,69.06,69.09,69.02,69.08,8414.0,63.3039,63.3314,63.2672,63.3222,8414.0
2016-03-11 12:05:00,69.07,69.08,68.97,68.98,16356.0,63.3131,63.3222,63.2214,63.2306,16356.0
2016-03-11 12:10:00,68.98,68.98,68.89,68.92,21020.0,63.2306,63.2306,63.1481,63.1756,21020.0
2016-03-11 12:15:00,68.92,68.97,68.92,68.96,13000.0,63.1756,63.2214,63.1756,63.2122,13000.0
2016-03-11 12:20:00,68.97,69.03,68.96,68.98,30687.0,63.2214,63.2764,63.2122,63.2306,30687.0
2016-03-11 12:25:00,68.98,69.03,68.97,69.01,11727.0,63.2306,63.2764,63.2214,63.2581,11727.0
2016-03-11 12:30:00,69.0,69.01,68.8,68.81,24486.0,63.2489,63.2581,63.0656,63.0747,24486.0
2016-03-11 12:35:00,68.78,68.78,68.63,68.66,29629.0,63.0472,63.0472,62.9097,62.9372,29629.0
2016-03-11 12:40:00,68.65,68.74,68.64,68.73,10028.0,62.9281,63.0106,62.9189,63.0014,10028.0
2016-03-11 12:45:00,68.74,68.74,68.67,68.72,14634.0,63.0106,63.0106,62.9464,62.9922,14634.0
2016-03-11 12:50:00,68.71,68.74,68.67,68.68,7106.0,62.9831,63.0106,62.9464,62.9556,7106.0
2016-03-11 12:55:00,68.68,68.69,68.63,68.65,13347.0,62.9556,62.9647,62.9097,62.9281,13347.0
2016-03-11 13:00:00,68.64,68.76,68.63,68.72,10763.0,62.9189,63.0289,62.9097,62.9922,10763.0
2016-03-11 13:05:00,68.69,68.7,68.56,68.7,30163.0,62.9647,62.9739,62.8456,62.9739,30163.0
2016-03-11 13:10:00,68.72,68.76,68.63,68.69,43647.0,62.9922,63.0289,62.9097,62.9647,43647.0
2016-03-11 13:15:00,68.69,68.88,68.69,68.88,15685.0,62.9647,63.1389,62.9647,63.1389,15685.0
2016-03-11 13:20:00,68.9,69.01,68.88,69.01,9629.0,63.1572,63.2581,63.1389,63.2581,9629.0
2016-03-11 13:25:00,69.05,69.08,68.99,69.06,13143.0,63.2947,63.3222,63.2397,63.3039,13143.0
2016-03-11 13:30:00,69.06,69.06,68.94,68.94,12084.0,63.3039,63.3039,63.1939,63.1939,12084.0
2016-03-11 13:35:00,68.96,69.02,68.88,68.93,20407.0,63.2122,63.2672,63.1389,63.1847,20407.0
2016-03-11 13:40:00,68.91,68.92,68.81,68.87,44360.0,63.1664,63.1756,63.0747,63.1297,44360.0
2016-03-11 13:45:00,68.85,69.01,68.83,68.99,7849.0,63.1114,63.2581,63.0931,63.2397,7849.0
2016-03-11 13:50:00,69.0,69.04,68.99,69.02,12196.0,63.2489,63.2856,63.2397,63.2672,12196.0
2016-03-11 13:55:00,69.01,69.03,68.97,69.01,28752.0,63.2581,63.2764,63.2214,63.2581,28752.0
2016-03-11 14:00:00,69.0,69.05,68.99,69.0,23377.0,63.2489,63.2947,63.2397,63.2489,23377.0
2016-03-11 14:05:00,69.0,69.04,69.0,69.0,19584.0,63.2489,63.2856,63.2489,63.2489,19584.0
2016-03-11 14:10:00,69.01,69.02,68.92,68.95,11058.0,63.2581,63.2672,63.1756,63.2031,11058.0
2016-03-11 14:15:00,68.96,68.98,68.88,68.91,9070.0,63.2122,63.2306,63.1389,63.1664,9070.0
2016-03-11 14:20:00,68.91,69.0,68.91,68.96,22664.0,63.1664,63.2489,63.1664,63.2122,22664.0
2016-03-11 14:25:00,68.97,69.02,68.91,68.92,18360.0,63.2214,63.2672,63.1664,63.1756,18360.0
2016-03-11 14:30:00,68.92,68.98,68.89,68.96,11114.0,63.1756,63.2306,63.1481,63.2122,11114.0
2016-03-11 14:35:00,68.97,68.98,68.88,68.89,20032.0,63.2214,63.2306,63.1389,63.1481,20032.0
2016-03-11 14:40:00,68.89,68.9,68.81,68.88,10012.0,63.1481,63.1572,63.0747,63.1389,10012.0
2016-03-11 14:45:00,68.87,68.92,68.8,68.8,17916.0,63.1297,63.1756,63.0656,63.0656,17916.0
2016-03-11 14:50:00,68.8,68.81,68.75,68.81,14500.0,63.0656,63.0747,63.0197,63.0747,14500.0
2016-03-11 14:55:00,68.79,68.79,68.64,68.64,22549.0,63.0564,63.0564,62.9189,62.9189,22549.0
2016-03-11 15:00:00,68.65,68.69,68.65,68.67,9157.0,62.9281,62.9647,62.9281,62.9464,9157.0
2016-03-11 15:05:00,68.67,68.73,68.66,68.71,18976.0,62.9464,63.0014,62.9372,62.9831,18976.0
2016-03-11 15:10:00,68.72,68.75,68.68,68.7,22725.0,62.9922,63.0197,62.9556,62.9739,22725.0
2016-03-11 15:15:00,68.7,68.72,68.67,68.72,14012.0,62.9739,62.9922,62.9464,62.9922,14012.0
2016-03-11 15:20:00,68.72,68.81,68.71,68.77,22662.0,62.9922,63.0747,62.9831,63.0381,22662.0
2016-03-11 15:25:00,68.78,68.79,68.71,68.71,24760.0,63.0472,63.0564,62.9831,62.9831,24760.0
2016-03-11 15:30:00,68.7,68.73,68.69,68.71,18491.0,62.9739,63.0014,62.9647,62.9831,18491.0
2016-03-11 15:35:00,68.72,68.73,68.67,68.72,31401.0,62.9922,63.0014,62.9464,62.9922,31401.0
2016-03-11 15:40:00,68.71,68.72,68.67,68.71,47252.0,62.9831,62.9922,62.9464,62.9831,47252.0
2016-03-11 15:45:00,68.71,68.84,68.71,68.83,27095.0,62.9831,63.1022,62.9831,63.0931,27095.0
2016-03-11 15:50:00,68.85,68.88,68.82,68.83,40529.0,63.1114,63.1389,63.0839,63.0931,40529.0
2016-03-11 15:55:00,68.83,68.95,68.79,68.88,81945.0,63.0931,63.2031,63.0564,63.1389,81945.0
2016-03-14 09:30:00,71.0,71.24,70.5,70.57,570164.0,65.0822,65.3022,64.6239,64.688,570164.0
2016-03-14 09:35:00,70.59,70.79,70.4,70.51,534184.0,64.7064,64.8897,64.5322,64.633,534184.0
2016-03-14 09:40:00,70.51,70.87,70.2,70.79,213946.0,64.633,64.963,64.3489,64.8897,213946.0
2016-03-14 09:45:00,70.78,71.17,70.65,70.66,428257.0,64.8805,65.238,64.7614,64.7705,428257.0
2016-03-14 09:50:00,70.67,70.71,70.45,70.55,495804.0,64.7797,64.8164,64.578,64.6697,495804.0
2016-03-14 09:55:00,70.55,70.68,70.35,70.47,221308.0,64.6697,64.7889,64.4864,64.5964,221308.0
2016-03-14 10:00:00,70.5,70.63,70.36,70.57,125007.0,64.6239,64.743,64.4955,64.688,125007.0
2016-03-14 10:05:00,70.59,70.59,70.36,70.42,282037.0,64.7064,64.7064,64.4955,64.5505,282037.0
2016-03-14 10:10:00,70.43,70.46,70.24,70.27,225736.0,64.5597,64.5872,64.3855,64.413,225736.0
2016-03-14 10:15:00,70.27,70.41,70.14,70.3,225005.0,64.413,64.5414,64.2939,64.4405,225005.0
2016-03-14 10:20:00,70.32,70.41,70.26,70.38,176419.0,64.4589,64.5414,64.4039,64.5139,176419.0
2016-03-14 10:25:00,70.38,70.39,70.21,70.25,122087.0,64.5139,64.523,64.358,64.3947,122087.0
2016-03-14 10:30:00,70.25,70.61,70.22,70.58,200273.0,64.3947,64.7247,64.3672,64.6972,200273.0
2016-03-14 10:35:00,70.59,70.71,70.32,70.33,246414.0,64.7064,64.8164,64.4589,64.468,246414.0
2016-03-14 10:40:00,70.34,70.44,70.04,70.33,84648.0,64.4772,64.5689,64.2022,64.468,84648.0
2016-03-14 10:45:00,70.33,70.58,70.12,70.24,95728.0,64.468,64.6972,64.2756,64.3855,95728.0
2016-03-14 10:50:00,70.25,70.25,70.02,70.19,87159.0,64.3947,64.3947,64.1839,64.3397,87159.0
2016-03-14 10:55:00,70.18,70.18,70.02,70.04,69990.0,64.3305,64.3305,64.1839,64.2022,69990.0
2016-03-14 11:00:00,70.05,70.18,69.94,70.15,86993.0,64.2114,64.3305,64.1106,64.303,86993.0
2016-03-14 11:05:00,70.14,70.31,70.03,70.23,81514.0,64.2939,64.4497,64.1931,64.3764,81514.0
2016-03-14 11:10:00,70.23,70.25,70.12,70.13,31505.0,64.3764,64.3947,64.2756,64.2847,31505.0
2016-03-14 11:15:00,70.14,70.37,70.1,70.35,45360.0,64.2939,64.5047,64.2572,64.4864,45360.0
2016-03-14 11:20:00,70.37,70.38,70.23,70.29,75262.0,64.5047,64.5139,64.3764,64.4314,75262.0
2016-03-14 11:25:00,70.3,70.41,70.28,70.4,104226.0,64.4405,64.5414,64.4222,64.5322,104226.0
2016-03-14 11:30:00,70.41,70.52,70.38,70.4,40099.0,64.5414,64.6422,64.5139,64.5322,40099.0
2016-03-14 11:35:00,70.4,70.64,70.33,70.62,73422.0,64.5322,64.7522,64.468,64.7339,73422.0
2016-03-14 11:40:00,70.64,70.82,70.57,70.74,55862.0,64.7522,64.9172,64.688,64.8439,55862.0
2016-03-14 11:45:00,70.73,70.9,70.72,70.86,45393.0,64.8347,64.9905,64.8255,64.9539,45393.0
2016-03-14 11:50:00,70.88,70.93,70.79,70.9,68878.0,64.9722,65.018,64.8897,64.9905,68878.0
2016-03-14 11:55:00,70.91,70.92,70.64,70.66,36262.0,64.9997,65.0089,64.7522,64.7705,36262.0
2016-03-14 12:00:00,70.67,70.78,70.65,70.74,36950.0,64.7797,64.8805,64.7614,64.8439,36950.0
2016-03-14 12:05:00,70.74,70.88,70.64,70.82,44970.0,64.8439,64.9722,64.7522,64.9172,44970.0
2016-03-14 12:10:00,70.83,70.85,70.79,70.8,26192.0,64.9264,64.9447,64.8897,64.8989,26192.0
2016-03-14 12:15:00,70.81,71.02,70.79,71.02,71895.0,64.908,65.1005,64.8897,65.1005,71895.0
2016-03-14 12:20:00,71.02,71.05,70.93,70.97,41120.0,65.1005,65.128,65.018,65.0547,41120.0
2016-03-14 12:25:00,70.98,70.99,70.87,70.92,42008.0,65.0639,65.073,64.963,65.0089,42008.0
2016-03-14 12:30:00,70.93,70.95,70.85,70.9,35942.0,65.018,65.0364,64.9447,64.9905,35942.0
2016-03-14 12:35:00,70.9,70.95,70.9,70.92,23241.0,64.9905,65.0364,64.9905,65.0089,23241.0
2016-03-14 12:40:00,70.93,70.95,70.86,70.93,36196.0,65.018,65.0364,64.9539,65.018,36196.0
2016-03-14 12:45:00,70.94,71.01,70.86,70.87,42445.0,65.0272,65.0914,64.9539,64.963,42445.0
2016-03-14 12:50:00,70.87,70.92,70.84,70.9,18502.0,64.963,65.0089,64.9355,64.9905,18502.0
2016-03-14 12:55:00,70.9,70.91,70.68,70.69,35552.0,64.9905,64.9997,64.7889,64.798,35552.0
2016-03-14 13:00:00,70.7,70.72,70.62,70.69,135964.0,64.8072,64.8255,64.7339,64.798,135964.0
2016-03-14 13:05:00,70.68,70.79,70.68,70.72,62879.0,64.7889,64.8897,64.7889,64.8255,62879.0
2016-03-14 13:10:00,70.71,70.83,70.67,70.77,51613.0,64.8164,64.9264,64.7797,64.8714,51613.0
2016-03-14 13:15:00,70.77,70.77,70.7,70.74,27469.0,64.8714,64.8714,64.8072,64.8439,27469.0
2016-03-14 13:20:00,70.74,70.76,70.72,70.76,25781.0,64.8439,64.8622,64.8255,64.8622,25781.0
2016-03-14 13:25:00,70.76,70.76,70.67,70.68,19141.0,64.8622,64.8622,64.7797,64.7889,19141.0
2016-03-14 13:30:00,70.67,70.75,70.66,70.73,23479.0,64.7797,64.853,64.7705,64.8347,23479.0
2016-03-14 13:35:00,70.72,70.8,70.72,70.8,22657.0,64.8255,64.8989,64.8255,64.8989,22657.0
2016-03-14 13:40:00,70.8,71.05,70.79,70.99,67903.0,64.8989,65.128,64.8897,65.073,67903.0
2016-03-14 13:45:00,70.99,71.07,70.93,70.98,53583.0,65.073,65.1464,65.018,65.0639,53583.0
2016-03-14 13:50:00,70.99,71.07,70.97,71.06,66465.0,65.073,65.1464,65.0547,65.1372,66465.0
2016-03-14 13:55:00,71.06,71.14,71.03,71.09,48423.0,65.1372,65.2105,65.1097,65.1647,48423.0
2016-03-14 14:00:00,71.08,71.2,71.08,71.15,98633.0,65.1555,65.2655,65.1555,65.2197,98633.0
2016-03-14 14:05:00,71.15,71.15,70.98,71.04,101381.0,65.2197,65.2197,65.0639,65.1189,101381.0
2016-03-14 14:10:00,71.04,71.06,71.0,71.01,43253.0,65.1189,65.1372,65.0822,65.0914,43253.0
2016-03-14 14:15:00,71.02,71.1,71.02,71.08,39107.0,65.1005,65.1739,65.1005,65.1555,39107.0
2016-03-14 14:20:00,71.08,71.3,71.05,71.29,55074.0,65.1555,65.3572,65.128,65.348,55074.0
2016-03-14 14:25:00,71.29,71.3,71.25,71.27,97033.0,65.348,65.3572,65.3114,65.3297,97033.0
2016-03-14 14:30:00,71.27,71.3,71.25,71.27,61984.0,65.3297,65.3572,65.3114,65.3297,61984.0
2016-03-14 14:35:00,71.27,71.28,71.14,71.19,33540.0,65.3297,65.3389,65.2105,65.2564,33540.0
2016-03-14 14:40:00,71.19,71.23,71.09,71.1,34020.0,65.2564,65.293,65.1647,65.1739,34020.0
2016-03-14 14:45:00,71.09,71.12,71.05,71.09,17183.0,65.1647,65.1922,65.128,65.1647,17183.0
2016-03-14 14:50:00,71.09,71.09,71.04,71.09,23057.0,65.1647,65.1647,65.1189,65.1647,23057.0
2016-03-14 14:55:00,71.09,71.15,71.08,71.13,26084.0,65.1647,65.2197,65.1555,65.2014,26084.0
2016-03-14 15:00:00,71.13,71.21,71.13,71.17,31269.0,65.2014,65.2747,65.2014,65.238,31269.0
2016-03-14 15:05:00,71.17,71.18,71.1,71.17,42865.0,65.238,65.2472,65.1739,65.238,42865.0
2016-03-14 15:10:00,71.17,71.17,71.05,71.06,71536.0,65.238,65.238,65.128,65.1372,71536.0
2016-03-14 15:15:00,71.06,71.09,70.98,71.04,63850.0,65.1372,65.1647,65.0639,65.1189,63850.0
2016-03-14 15:20:00,71.04,71.08,71.03,71.08,56763.0,65.1189,65.1555,65.1097,65.1555,56763.0
2016-03-14 15:25:00,71.08,71.14,71.05,71.08,202800.0,65.1555,65.2105,65.128,65.1555,202800.0
2016-03-14 15:30:00,71.08,71.1,70.99,71.0,70924.0,65.1555,65.1739,65.073,65.0822,70924.0
2016-03-14 15:35:00,70.98,71.11,70.98,71.08,59054.0,65.0639,65.183,65.0639,65.1555,59054.0
2016-03-14 15:40:00,71.06,71.08,71.03,71.05,70881.0,65.1372,65.1555,65.1097,65.128,70881.0
2016-03-14 15:45:00,71.05,71.06,71.03,71.05,66536.0,65.128,65.1372,65.1097,65.128,66536.0
2016-03-14 15:50:00,71.05,71.09,70.97,71.0,100911.0,65.128,65.1647,65.0547,65.0822,100911.0
2016-03-14 15:55:00,71.0,71.01,70.88,70.93,274858.0,65.0822,65.0914,64.9722,65.018,274858.0
2016-03-15 09:30:00,70.06,70.71,70.01,70.51,226016.0,64.2206,64.8164,64.1747,64.633,226016.0
2016-03-15 09:35:00,70.5,70.55,70.14,70.46,312344.0,64.6239,64.6697,64.2939,64.5872,312344.0
2016-03-15 09:40:00,70.46,70.82,70.46,70.56,153748.0,64.5872,64.9172,64.5872,64.6789,153748.0
2016-03-15 09:45:00,70.58,70.64,70.39,70.55,191040.0,64.6972,64.7522,64.523,64.6697,191040.0
2016-03-15 09:50:00,70.61,70.62,70.45,70.53,173142.0,64.7247,64.7339,64.578,64.6514,173142.0
2016-03-15 09:55:00,70.52,70.58,70.46,70.58,103182.0,64.6422,64.6972,64.5872,64.6972,103182.0
2016-03-15 10:00:00,70.57,70.61,70.52,70.59,101224.0,64.688,64.7247,64.6422,64.7064,101224.0
2016-03-15 10:05:00,70.6,71.03,70.59,71.01,287050.0,64.7155,65.1097,64.7064,65.0914,287050.0
2016-03-15 10:10:00,71.01,71.02,70.84,70.96,144080.0,65.0914,65.1005,64.9355,65.0455,144080.0
2016-03-15 10:15:00,70.96,70.99,70.75,70.77,82310.0,65.0455,65.073,64.853,64.8714,82310.0
2016-03-15 10:20:00,70.76,70.83,70.67,70.82,55900.0,64.8622,64.9264,64.7797,64.9172,55900.0
2016-03-15 10:25:00,70.83,70.93,70.79,70.86,72248.0,64.9264,65.018,64.8897,64.9539,72248.0
2016-03-15 10:30:00,70.88,70.95,70.85,70.9,156630.0,64.9722,65.0364,64.9447,64.9905,156630.0
2016-03-15 10:35:00,70.91,70.96,70.86,70.86,56230.0,64.9997,65.0455,64.9539,64.9539,56230.0
2016-03-15 10:40:00,70.86,70.87,70.77,70.8,63204.0,64.9539,64.963,64.8714,64.8989,63204.0
2016-03-15 10:45:00,70.78,70.78,70.65,70.69,142530.0,64.8805,64.8805,64.7614,64.798,142530.0
2016-03-15 10:50:00,70.7,70.7,70.58,70.61,96618.0,64.8072,64.8072,64.6972,64.7247,96618.0
2016-03-15 10:55:00,70.62,70.74,70.6,70.74,50008.0,64.7339,64.8439,64.7155,64.8439,50008.0
2016-03-15 11:00:00,70.72,70.74,70.62,70.74,79472.0,64.8255,64.8439,64.7339,64.8439,79472.0
2016-03-15 11:05:00,70.73,70.74,70.57,70.6,69390.0,64.8347,64.8439,64.688,64.7155,69390.0
2016-03-15 11:10:00,70.6,70.6,70.5,70.51,39654.0,64.7155,64.7155,64.6239,64.633,39654.0
2016-03-15 11:15:00,70.53,70.58,70.49,70.58,95604.0,64.6514,64.6972,64.6147,64.6972,95604.0
2016-03-15 11:20:00,70.59,70.85,70.57,70.78,64010.0,64.7064,64.9447,64.688,64.8805,64010.0
2016-03-15 11:25:00,70.78,70.86,70.72,70.72,65050.0,64.8805,64.9539,64.8255,64.8255,65050.0
2016-03-15 11:30:00,70.72,70.74,70.66,70.69,57498.0,64.8255,64.8439,64.7705,64.798,57498.0
2016-03-15 11:35:00,70.69,70.72,70.59,70.61,82934.0,64.798,64.8255,64.7064,64.7247,82934.0
2016-03-15 11:40:00,70.61,70.62,70.52,70.57,53730.0,64.7247,64.7339,64.6422,64.688,53730.0
2016-03-15 11:45:00,70.58,70.58,70.49,70.57,63944.0,64.6972,64.6972,64.6147,64.688,63944.0
2016-03-15 11:50:00,70.58,70.6,70.52,70.54,36252.0,64.6972,64.7155,64.6422,64.6605,36252.0
2016-03-15 11:55:00,70.54,70.57,70.51,70.54,35600.0,64.6605,64.688,64.633,64.6605,35600.0
2016-03-15 12:00:00,70.54,70.61,70.53,70.61,35122.0,64.6605,64.7247,64.6514,64.7247,35122.0
2016-03-15 12:05:00,70.61,70.63,70.52,70.59,72914.0,64.7247,64.743,64.6422,64.7064,72914.0
2016-03-15 12:10:00,70.6,70.63,70.55,70.59,38832.0,64.7155,64.743,64.6697,64.7064,38832.0
2016-03-15 12:15:00,70.6,70.6,70.48,70.5,98910.0,64.7155,64.7155,64.6055,64.6239,98910.0
2016-03-15 12:20:00,70.51,70.65,70.48,70.58,94926.0,64.633,64.7614,64.6055,64.6972,94926.0
2016-03-15 12:25:00,70.59,70.61,70.57,70.58,38052.0,64.7064,64.7247,64.688,64.6972,38052.0
2016-03-15 12:30:00,70.59,70.6,70.49,70.57,69824.0,64.7064,64.7155,64.6147,64.688,69824.0
2016-03-15 12:35:00,70.58,70.6,70.48,70.49,89380.0,64.6972,64.7155,64.6055,64.6147,89380.0
2016-03-15 12:40:00,70.49,70.5,70.39,70.4,36168.0,64.6147,64.6239,64.523,64.5322,36168.0
2016-03-15 12:45:00,70.41,70.43,70.39,70.43,55312.0,64.5414,64.5597,64.523,64.5597,55312.0
2016-03-15 12:50:00,70.43,70.44,70.39,70.42,43174.0,64.5597,64.5689,64.523,64.5505,43174.0
2016-03-15 12:55:00,70.41,70.46,70.4,70.45,59728.0,64.5414,64.5872,64.5322,64.578,59728.0
2016-03-15 13:00:00,70.45,70.51,70.45,70.46,67200.0,64.578,64.633,64.578,64.5872,67200.0
2016-03-15 13:05:00,70.47,70.51,70.46,70.51,64866.0,64.5964,64.633,64.5872,64.633,64866.0
2016-03-15 13:10:00,70.51,70.52,70.49,70.5,68464.0,64.633,64.6422,64.6147,64.6239,68464.0
2016-03-15 13:15:00,70.5,70.52,70.45,70.47,49368.0,64.6239,64.6422,64.578,64.5964,49368.0
2016-03-15 13:20:00,70.46,70.55,70.46,70.52,55450.0,64.5872,64.6697,64.5872,64.6422,55450.0
2016-03-15 13:25:00,70.51,70.52,70.47,70.5,49204.0,64.633,64.6422,64.5964,64.6239,49204.0
2016-03-15 13:30:00,70.5,70.58,70.49,70.53,70024.0,64.6239,64.6972,64.6147,64.6514,70024.0
2016-03-15 13:35:00,70.52,70.55,70.5,70.51,50656.0,64.6422,64.6697,64.6239,64.633,50656.0
2016-03-15 13:40:00,70.51,70.57,70.5,70.54,38280.0,64.633,64.688,64.6239,64.6605,38280.0
2016-03-15 13:45:00,70.53,70.55,70.49,70.53,90624.0,64.6514,64.6697,64.6147,64.6514,90624.0
2016-03-15 13:50:00,70.53,70.58,70.51,70.57,48400.0,64.6514,64.6972,64.633,64.688,48400.0
2016-03-15 13:55:00,70.57,70.59,70.55,70.58,31180.0,64.688,64.7064,64.6697,64.6972,31180.0
2016-03-15 14:00:00,70.57,70.59,70.54,70.59,41680.0,64.688,64.7064,64.6605,64.7064,41680.0
2016-03-15 14:05:00,70.59,70.61,70.58,70.61,40460.0,64.7064,64.7247,64.6972,64.7247,40460.0
2016-03-15 14:10:00,70.61,70.65,70.6,70.65,48900.0,64.7247,64.7614,64.7155,64.7614,48900.0
2016-03-15 14:15:00,70.63,70.65,70.61,70.65,30184.0,64.743,64.7614,64.7247,64.7614,30184.0
2016-03-15 14:20:00,70.66,70.68,70.54,70.56,64186.0,64.7705,64.7889,64.6605,64.6789,64186.0
2016-03-15 14:25:00,70.55,70.6,70.54,70.55,45590.0,64.6697,64.7155,64.6605,64.6697,45590.0
2016-03-15 14:30:00,70.55,70.6,70.54,70.6,50828.0,64.6697,64.7155,64.6605,64.7155,50828.0
2016-03-15 14:35:00,70.6,70.62,70.59,70.6,46268.0,64.7155,64.7339,64.7064,64.7155,46268.0
2016-03-15 14:40:00,70.6,70.62,70.56,70.57,60120.0,64.7155,64.7339,64.6789,64.688,60120.0
2016-03-15 14:45:00,70.57,70.58,70.51,70.53,49976.0,64.688,64.6972,64.633,64.6514,49976.0
2016-03-15 14:50:00,70.53,70.54,70.51,70.51,32000.0,64.6514,64.6605,64.633,64.633,32000.0
2016-03-15 14:55:00,70.52,70.58,70.51,70.58,62784.0,64.6422,64.6972,64.633,64.6972,62784.0
2016-03-15 15:00:00,70.58,70.59,70.51,70.54,58916.0,64.6972,64.7064,64.633,64.6605,58916.0
2016-03-15 15:05:00,70.53,70.56,70.52,70.55,58360.0,64.6514,64.6789,64.6422,64.6697,58360.0
2016-03-15 15:10:00,70.55,70.62,70.55,70.61,39608.0,64.6697,64.7339,64.6697,64.7247,39608.0
2016-03-15 15:15:00,70.62,70.7,70.62,70.66,51310.0,64.7339,64.8072,64.7339,64.7705,51310.0
2016-03-15 15:20:00,70.66,70.68,70.61,70.61,53634.0,64.7705,64.7889,64.7247,64.7247,53634.0
2016-03-15 15:25:00,70.61,70.62,70.54,70.59,84464.0,64.7247,64.7339,64.6605,64.7064,84464.0
2016-03-15 15:30:00,70.59,70.64,70.59,70.61,65884.0,64.7064,64.7522,64.7064,64.7247,65884.0
2016-03-15 15:35:00,70.61,70.62,70.5,70.52,110520.0,64.7247,64.7339,64.6239,64.6422,110520.0
2016-03-15 15:40:00,70.52,70.56,70.47,70.49,131010.0,64.6422,64.6789,64.5964,64.6147,131010.0
2016-03-15 15:45:00,70.48,70.49,70.45,70.48,78104.0,64.6055,64.6147,64.578,64.6055,78104.0
2016-03-15 15:50:00,70.48,70.51,70.38,70.4,286704.0,64.6055,64.633,64.5139,64.5322,286704.0
2016-03-15 15:55:00,70.4,70.41,70.31,70.39,559944.0,64.5322,64.5414,64.4497,64.523,559944.0
2016-03-16 09:30:00,69.98,70.34,69.84,70.28,22008.0,64.1472,64.4772,64.0189,64.4222,22008.0
2016-03-16 09:35:00,70.3,70.46,70.28,70.41,12679.0,64.4405,64.5872,64.4222,64.5414,12679.0
2016-03-16 09:40:00,70.39,70.5,70.35,70.49,12120.0,64.523,64.6239,64.4864,64.6147,12120.0
2016-03-16 09:45:00,70.5,70.51,70.41,70.46,20394.0,64.6239,64.633,64.5414,64.5872,20394.0
2016-03-16 09:50:00,70.47,70.49,70.38,70.45,30769.0,64.5964,64.6147,64.5139,64.578,30769.0
2016-03-16 09:55:00,70.45,70.52,70.39,70.49,106831.0,64.578,64.6422,64.523,64.6147,106831.0
2016-03-16 10:00:00,70.5,70.51,70.45,70.48,41709.0,64.6239,64.633,64.578,64.6055,41709.0
2016-03-16 10:05:00,70.47,70.58,70.44,70.58,46435.0,64.5964,64.6972,64.5689,64.6972,46435.0
2016-03-16 10:10:00,70.59,70.65,70.59,70.59,10700.0,64.7064,64.7614,64.7064,64.7064,10700.0
2016-03-16 10:15:00,70.58,70.6,70.52,70.53,7300.0,64.6972,64.7155,64.6422,64.6514,7300.0
2016-03-16 10:20:00,70.55,70.59,70.49,70.56,9576.0,64.6697,64.7064,64.6147,64.6789,9576.0
2016-03-16 10:25:00,70.56,70.6,70.54,70.55,27674.0,64.6789,64.7155,64.6605,64.6697,27674.0
2016-03-16 10:30:00,70.57,70.74,70.57,70.72,29554.0,64.688,64.8439,64.688,64.8255,29554.0
2016-03-16 10:35:00,70.72,70.89,70.72,70.87,17489.0,64.8255,64.9814,64.8255,64.963,17489.0
2016-03-16 10:40:00,70.87,71.14,70.86,71.11,96773.0,64.963,65.2105,64.9539,65.183,96773.0
2016-03-16 10:45:00,71.11,71.16,70.98,70.99,165315.0,65.183,65.2289,65.0639,65.073,165315.0
2016-03-16 10:50:00,71.0,71.01,70.89,70.89,37530.0,65.0822,65.0914,64.9814,64.9814,37530.0
2016-03-16 10:55:00,70.89,70.98,70.83,70.85,55622.0,64.9814,65.0639,64.9264,64.9447,55622.0
2016-03-16 11:00:00,70.85,70.91,70.85,70.88,28941.0,64.9447,64.9997,64.9447,64.9722,28941.0
2016-03-16 11:05:00,70.86,70.91,70.85,70.9,25220.0,64.9539,64.9997,64.9447,64.9905,25220.0
2016-03-16 11:10:00,70.91,70.95,70.86,70.86,15500.0,64.9997,65.0364,64.9539,64.9539,15500.0
2016-03-16 11:15:00,70.86,70.96,70.86,70.94,24056.0,64.9539,65.0455,64.9539,65.0272,24056.0
2016-03-16 11:20:00,70.94,70.95,70.87,70.87,17551.0,65.0272,65.0364,64.963,64.963,17551.0
2016-03-16 11:25:00,70.87,70.89,70.84,70.86,17421.0,64.963,64.9814,64.9355,64.9539,17421.0
2016-03-16 11:30:00,70.86,70.91,70.85,70.89,26475.0,64.9539,64.9997,64.9447,64.9814,26475.0
2016-03-16 11:35:00,70.89,70.94,70.88,70.92,30657.0,64.9814,65.0272,64.9722,65.0089,30657.0
2016-03-16 11:40:00,70.91,70.94,70.9,70.93,27569.0,64.9997,65.0272,64.9905,65.018,27569.0
2016-03-16 11:45:00,70.92,70.95,70.91,70.93,22947.0,65.0089,65.0364,64.9997,65.018,22947.0
2016-03-16 11:50:00,70.93,70.94,70.89,70.91,14196.0,65.018,65.0272,64.9814,64.9997,14196.0
2016-03-16 11:55:00,70.91,70.95,70.89,70.92,26358.0,64.9997,65.0364,64.9814,65.0089,26358.0
2016-03-16 12:00:00,70.92,70.94,70.9,70.91,13165.0,65.0089,65.0272,64.9905,64.9997,13165.0
2016-03-16 12:05:00,70.9,70.99,70.9,70.96,19324.0,64.9905,65.073,64.9905,65.0455,19324.0
2016-03-16 12:10:00,70.96,70.97,70.92,70.95,16332.0,65.0455,65.0547,65.0089,65.0364,16332.0
2016-03-16 12:15:00,70.94,70.97,70.9,70.97,18228.0,65.0272,65.0547,64.9905,65.0547,18228.0
2016-03-16 12:20:00,70.96,70.98,70.92,70.94,15474.0,65.0455,65.0639,65.0089,65.0272,15474.0
2016-03-16 12:25:00,70.94,70.98,70.92,70.96,17100.0,65.0272,65.0639,65.0089,65.0455,17100.0
2016-03-16 12:30:00,70.96,70.97,70.93,70.94,16308.0,65.0455,65.0547,65.018,65.0272,16308.0
2016-03-16 12:35:00,70.93,70.94,70.9,70.91,22501.0,65.018,65.0272,64.9905,64.9997,22501.0
2016-03-16 12:40:00,70.9,70.91,70.79,70.84,33737.0,64.9905,64.9997,64.8897,64.9355,33737.0
2016-03-16 12:45:00,70.84,70.84,70.8,70.84,20500.0,64.9355,64.9355,64.8989,64.9355,20500.0
2016-03-16 12:50:00,70.83,70.83,70.79,70.82,32222.0,64.9264,64.9264,64.8897,64.9172,32222.0
2016-03-16 12:55:00,70.82,70.84,70.8,70.82,19046.0,64.9172,64.9355,64.8989,64.9172,19046.0
2016-03-16 13:00:00,70.82,70.83,70.8,70.81,20328.0,64.9172,64.9264,64.8989,64.908,20328.0
2016-03-16 13:05:00,70.81,70.85,70.8,70.8,32691.0,64.908,64.9447,64.8989,64.8989,32691.0
2016-03-16 13:10:00,70.8,70.82,70.8,70.82,32009.0,64.8989,64.9172,64.8989,64.9172,32009.0
2016-03-16 13:15:00,70.82,70.89,70.78,70.82,33514.0,64.9172,64.9814,64.8805,64.9172,33514.0
2016-03-16 13:20:00,70.83,70.9,70.77,70.9,20893.0,64.9264,64.9905,64.8714,64.9905,20893.0
2016-03-16 13:25:00,70.9,70.97,70.8,70.82,34052.0,64.9905,65.0547,64.8989,64.9172,34052.0
2016-03-16 13:30:00,70.82,70.95,70.82,70.91,26012.0,64.9172,65.0364,64.9172,64.9997,26012.0
2016-03-16 13:35:00,70.92,70.95,70.83,70.86,37917.0,65.0089,65.0364,64.9264,64.9539,37917.0
2016-03-16 13:40:00,70.86,71.0,70.86,70.89,38138.0,64.9539,65.0822,64.9539,64.9814,38138.0
2016-03-16 13:45:00,70.88,70.89,70.82,70.85,17813.0,64.9722,64.9814,64.9172,64.9447,17813.0
2016-03-16 13:50:00,70.85,70.87,70.81,70.81,16797.0,64.9447,64.963,64.908,64.908,16797.0
2016-03-16 13:55:00,70.8,70.81,70.75,70.78,11457.0,64.8989,64.908,64.853,64.8805,11457.0
2016-03-16 14:00:00,70.78,71.45,70.77,71.27,76434.0,64.8805,65.4947,64.8714,65.3297,76434.0
2016-03-16 14:05:00,71.27,71.34,71.17,71.27,44281.0,65.3297,65.3939,65.238,65.3297,44281.0
2016-03-16 14:10:00,71.26,71.3,71.12,71.25,77295.0,65.3205,65.3572,65.1922,65.3114,77295.0
2016-03-16 14:15:00,71.25,71.32,71.22,71.25,46906.0,65.3114,65.3755,65.2839,65.3114,46906.0
2016-03-16 14:20:00,71.22,71.42,71.2,71.36,23704.0,65.2839,65.4672,65.2655,65.4122,23704.0
2016-03-16 14:25:00,71.36,71.53,71.36,71.44,27369.0,65.4122,65.568,65.4122,65.4855,27369.0
2016-03-16 14:30:00,71.44,71.5,71.29,71.37,22909.0,65.4855,65.5405,65.348,65.4214,22909.0
2016-03-16 14:35:00,71.37,71.52,71.33,71.51,38013.0,65.4214,65.5589,65.3847,65.5497,38013.0
2016-03-16 14:40:00,71.51,71.65,71.5,71.65,56934.0,65.5497,65.678,65.5405,65.678,56934.0
2016-03-16 14:45:00,71.67,71.69,71.55,71.55,39127.0,65.6964,65.7147,65.5864,65.5864,39127.0
2016-03-16 14:50:00,71.56,71.58,71.41,71.44,42467.0,65.5955,65.6139,65.458,65.4855,42467.0
2016-03-16 14:55:00,71.43,71.46,71.3,71.3,26101.0,65.4764,65.5039,65.3572,65.3572,26101.0
2016-03-16 15:00:00,71.29,71.44,71.27,71.39,34087.0,65.348,65.4855,65.3297,65.4397,34087.0
2016-03-16 15:05:00,71.41,71.44,71.38,71.42,29441.0,65.458,65.4855,65.4305,65.4672,29441.0
2016-03-16 15:10:00,71.42,71.49,71.27,71.35,52793.0,65.4672,65.5314,65.3297,65.403,52793.0
2016-03-16 15:15:00,71.33,71.39,71.33,71.34,42800.0,65.3847,65.4397,65.3847,65.3939,42800.0
2016-03-16 15:20:00,71.35,71.35,71.16,71.23,35658.0,65.403,65.403,65.2289,65.293,35658.0
2016-03-16 15:25:00,71.22,71.26,71.21,71.22,46371.0,65.2839,65.3205,65.2747,65.2839,46371.0
2016-03-16 15:30:00,71.23,71.24,71.2,71.21,66689.0,65.293,65.3022,65.2655,65.2747,66689.0
2016-03-16 15:35:00,71.22,71.31,71.19,71.29,66988.0,65.2839,65.3664,65.2564,65.348,66988.0
2016-03-16 15:40:00,71.3,71.32,71.22,71.24,152689.0,65.3572,65.3755,65.2839,65.3022,152689.0
2016-03-16 15:45:00,71.25,71.27,71.23,71.24,67743.0,65.3114,65.3297,65.293,65.3022,67743.0
2016-03-16 15:50:00,71.24,71.26,71.21,71.21,78159.0,65.3022,65.3205,65.2747,65.2747,78159.0
2016-03-16 15:55:00,71.21,71.27,71.18,71.26,169609.0,65.2747,65.3297,65.2472,65.3205,169609.0
2016-03-17 09:30:00,70.97,71.0,70.54,70.93,58983.0,65.0547,65.0822,64.6605,65.018,58983.0
2016-03-17 09:35:00,70.93,71.02,70.84,70.84,25453.0,65.018,65.1005,64.9355,64.9355,25453.0
2016-03-17 09:40:00,70.83,71.01,70.81,70.89,28930.0,64.9264,65.0914,64.908,64.9814,28930.0
2016-03-17 09:45:00,70.95,70.96,70.75,70.78,60600.0,65.0364,65.0455,64.853,64.8805,60600.0
2016-03-17 09:50:00,70.76,71.01,70.74,70.89,147249.0,64.8622,65.0914,64.8439,64.9814,147249.0
2016-03-17 09:55:00,70.89,70.95,70.83,70.88,108249.0,64.9814,65.0364,64.9264,64.9722,108249.0
2016-03-17 10:00:00,70.88,71.04,70.88,70.99,72511.0,64.9722,65.1189,64.9722,65.073,72511.0
2016-03-17 10:05:00,70.99,71.14,70.97,71.02,135659.0,65.073,65.2105,65.0547,65.1005,135659.0
2016-03-17 10:10:00,71.06,71.1,70.95,71.08,40088.0,65.1372,65.1739,65.0364,65.1555,40088.0
2016-03-17 10:15:00,71.08,71.08,70.96,70.97,31700.0,65.1555,65.1555,65.0455,65.0547,31700.0
2016-03-17 10:20:00,70.99,71.02,70.97,71.01,23633.0,65.073,65.1005,65.0547,65.0914,23633.0
2016-03-17 10:25:00,71.01,71.05,70.97,71.02,31065.0,65.0914,65.128,65.0547,65.1005,31065.0
2016-03-17 10:30:00,71.01,71.06,70.96,71.02,20824.0,65.0914,65.1372,65.0455,65.1005,20824.0
2016-03-17 10:35:00,71.02,71.1,70.99,71.1,33827.0,65.1005,65.1739,65.073,65.1739,33827.0
2016-03-17 10:40:00,71.1,71.13,70.99,71.01,53666.0,65.1739,65.2014,65.073,65.0914,53666.0
2016-03-17 10:45:00,71.01,71.09,70.97,70.98,49730.0,65.0914,65.1647,65.0547,65.0639,49730.0
2016-03-17 10:50:00,71.0,71.01,70.78,70.8,73024.0,65.0822,65.0914,64.8805,64.8989,73024.0
2016-03-17 10:55:00,70.8,70.91,70.77,70.88,67151.0,64.8989,64.9997,64.8714,64.9722,67151.0
2016-03-17 11:00:00,70.88,70.88,70.73,70.73,77973.0,64.9722,64.9722,64.8347,64.8347,77973.0
2016-03-17 11:05:00,70.72,70.76,70.68,70.73,29686.0,64.8255,64.8622,64.7889,64.8347,29686.0
2016-03-17 11:10:00,70.73,70.75,70.69,70.73,33530.0,64.8347,64.853,64.798,64.8347,33530.0
2016-03-17 11:15:00,70.73,70.75,70.68,70.68,49429.0,64.8347,64.853,64.7889,64.7889,49429.0
2016-03-17 11:20:00,70.69,70.76,70.66,70.68,77102.0,64.798,64.8622,64.7705,64.7889,77102.0
2016-03-17 11:25:00,70.68,70.76,70.64,70.75,50110.0,64.7889,64.8622,64.7522,64.853,50110.0
2016-03-17 11:30:00,70.76,70.79,70.7,70.7,29866.0,64.8622,64.8897,64.8072,64.8072,29866.0
2016-03-17 11:35:00,70.7,70.76,70.69,70.71,33660.0,64.8072,64.8622,64.798,64.8164,33660.0
2016-03-17 11:40:00,70.71,70.77,70.7,70.72,29115.0,64.8164,64.8714,64.8072,64.8255,29115.0
2016-03-17 11:45:00,70.72,70.75,70.71,70.73,11322.0,64.8255,64.853,64.8164,64.8347,11322.0
2016-03-17 11:50:00,70.73,70.77,70.72,70.75,15825.0,64.8347,64.8714,64.8255,64.853,15825.0
2016-03-17 11:55:00,70.77,70.84,70.71,70.82,23776.0,64.8714,64.9355,64.8164,64.9172,23776.0
2016-03-17 12:00:00,70.85,70.85,70.69,70.77,23165.0,64.9447,64.9447,64.798,64.8714,23165.0
2016-03-17 12:05:00,70.75,70.81,70.74,70.78,13155.0,64.853,64.908,64.8439,64.8805,13155.0
2016-03-17 12:10:00,70.76,70.79,70.73,70.79,20186.0,64.8622,64.8897,64.8347,64.8897,20186.0
2016-03-17 12:15:00,70.77,70.81,70.73,70.79,18279.0,64.8714,64.908,64.8347,64.8897,18279.0
2016-03-17 12:20:00,70.78,70.83,70.76,70.8,28179.0,64.8805,64.9264,64.8622,64.8989,28179.0
2016-03-17 12:25:00,70.81,71.05,70.74,70.98,80192.0,64.908,65.128,64.8439,65.0639,80192.0
2016-03-17 12:30:00,70.97,71.05,70.95,71.02,72384.0,65.0547,65.128,65.0364,65.1005,72384.0
2016-03-17 12:35:00,71.04,71.15,71.04,71.11,14565.0,65.1189,65.2197,65.1189,65.183,14565.0
2016-03-17 12:40:00,71.11,71.29,71.11,71.27,31047.0,65.183,65.348,65.183,65.3297,31047.0
2016-03-17 12:45:00,71.28,71.41,71.28,71.36,34446.0,65.3389,65.458,65.3389,65.4122,34446.0
2016-03-17 12:50:00,71.34,71.42,71.33,71.38,28267.0,65.3939,65.4672,65.3847,65.4305,28267.0
2016-03-17 12:55:00,71.39,71.47,71.39,71.47,15569.0,65.4397,65.513,65.4397,65.513,15569.0
2016-03-17 13:00:00,71.47,71.57,71.47,71.55,38616.0,65.513,65.6047,65.513,65.5864,38616.0
2016-03-17 13:05:00,71.55,71.6,71.5,71.51,28736.0,65.5864,65.6322,65.5405,65.5497,28736.0
2016-03-17 13:10:00,71.52,71.6,71.5,71.57,27603.0,65.5589,65.6322,65.5405,65.6047,27603.0
2016-03-17 13:15:00,71.57,71.61,71.54,71.54,9566.0,65.6047,65.6414,65.5772,65.5772,9566.0
2016-03-17 13:20:00,71.53,71.63,71.53,71.62,14488.0,65.568,65.6597,65.568,65.6505,14488.0
2016-03-17 13:25:00,71.62,71.68,71.61,71.65,24436.0,65.6505,65.7055,65.6414,65.678,24436.0
2016-03-17 13:30:00,71.64,71.69,71.63,71.68,18505.0,65.6689,65.7147,65.6597,65.7055,18505.0
2016-03-17 13:35:00,71.68,71.72,71.68,71.7,14279.0,65.7055,65.7422,65.7055,65.7239,14279.0
2016-03-17 13:40:00,71.71,71.74,71.7,71.74,22647.0,65.733,65.7605,65.7239,65.7605,22647.0
2016-03-17 13:45:00,71.72,71.81,71.72,71.78,37089.0,65.7422,65.8247,65.7422,65.7972,37089.0
2016-03-17 13:50:00,71.79,71.82,71.43,71.45,108369.0,65.8064,65.8339,65.4764,65.4947,108369.0
2016-03-17 13:55:00,71.45,71.49,71.34,71.35,82218.0,65.4947,65.5314,65.3939,65.403,82218.0
2016-03-17 14:00:00,71.34,71.37,71.2,71.33,171358.0,65.3939,65.4214,65.2655,65.3847,171358.0
2016-03-17 14:05:00,71.34,71.46,71.34,71.45,29576.0,65.3939,65.5039,65.3939,65.4947,29576.0
2016-03-17 14:10:00,71.46,71.47,71.35,71.36,27461.0,65.5039,65.513,65.403,65.4122,27461.0
2016-03-17 14:15:00,71.36,71.45,71.35,71.35,65674.0,65.4122,65.4947,65.403,65.403,65674.0
2016-03-17 14:20:00,71.36,71.36,71.35,71.36,45361.0,65.4122,65.4122,65.403,65.4122,45361.0
2016-03-17 14:25:00,71.36,71.41,71.35,71.4,56505.0,65.4122,65.458,65.403,65.4489,56505.0
2016-03-17 14:30:00,71.4,71.46,71.35,71.44,36902.0,65.4489,65.5039,65.403,65.4855,36902.0
2016-03-17 14:35:00,71.43,71.5,71.39,71.44,57138.0,65.4764,65.5405,65.4397,65.4855,57138.0
2016-03-17 14:40:00,71.43,71.43,71.37,71.39,39159.0,65.4764,65.4764,65.4214,65.4397,39159.0
2016-03-17 14:45:00,71.38,71.48,71.36,71.45,43313.0,65.4305,65.5222,65.4122,65.4947,43313.0
2016-03-17 14:50:00,71.44,71.48,71.4,71.42,21584.0,65.4855,65.5222,65.4489,65.4672,21584.0
2016-03-17 14:55:00,71.42,71.45,71.34,71.4,40796.0,65.4672,65.4947,65.3939,65.4489,40796.0
2016-03-17 15:00:00,71.41,71.49,71.39,71.49,38950.0,65.458,65.5314,65.4397,65.5314,38950.0
2016-03-17 15:05:00,71.48,71.49,71.33,71.39,40130.0,65.5222,65.5314,65.3847,65.4397,40130.0
2016-03-17 15:10:00,71.39,71.42,71.35,71.37,38809.0,65.4397,65.4672,65.403,65.4214,38809.0
2016-03-17 15:15:00,71.37,71.45,71.35,71.4,32077.0,65.4214,65.4947,65.403,65.4489,32077.0
2016-03-17 15:20:00,71.4,71.52,71.39,71.47,22646.0,65.4489,65.5589,65.4397,65.513,22646.0
2016-03-17 15:25:00,71.48,71.51,71.47,71.49,28142.0,65.5222,65.5497,65.513,65.5314,28142.0
2016-03-17 15:30:00,71.49,71.5,71.38,71.44,50948.0,65.5314,65.5405,65.4305,65.4855,50948.0
2016-03-17 15:35:00,71.45,71.57,71.44,71.55,95677.0,65.4947,65.6047,65.4855,65.5864,95677.0
2016-03-17 15:40:00,71.55,71.63,71.53,71.61,87677.0,65.5864,65.6597,65.568,65.6414,87677.0
2016-03-17 15:45:00,71.61,71.7,71.58,71.69,154848.0,65.6414,65.7239,65.6139,65.7147,154848.0
2016-03-17 15:50:00,71.69,71.82,71.68,71.8,139366.0,65.7147,65.8339,65.7055,65.8155,139366.0
2016-03-17 15:55:00,71.8,71.81,71.76,71.8,235826.0,65.8155,65.8247,65.7789,65.8155,235826.0
2016-03-18 09:30:00,72.61,73.26,72.25,73.15,781469.0,66.558,67.1538,66.228,67.053,781469.0
2016-03-18 09:35:00,73.15,73.7,73.11,73.54,516725.0,67.053,67.5572,67.0163,67.4105,516725.0
2016-03-18 09:40:00,73.54,73.6,73.31,73.45,449153.0,67.4105,67.4655,67.1997,67.328,449153.0
2016-03-18 09:45:00,73.48,73.6,73.18,73.19,317331.0,67.3555,67.4655,67.0805,67.0897,317331.0
2016-03-18 09:50:00,73.18,73.4,72.9,73.0,425641.0,67.0805,67.2822,66.8238,66.9155,425641.0
2016-03-18 09:55:00,73.01,73.3,73.0,73.28,123177.0,66.9247,67.1905,66.9155,67.1722,123177.0
2016-03-18 10:00:00,73.3,73.4,73.22,73.36,154068.0,67.1905,67.2822,67.1172,67.2455,154068.0
2016-03-18 10:05:00,73.37,73.42,73.24,73.4,69786.0,67.2547,67.3005,67.1355,67.2822,69786.0
2016-03-18 10:10:00,73.4,73.89,73.39,73.75,245227.0,67.2822,67.7313,67.273,67.603,245227.0
2016-03-18 10:15:00,73.72,73.8,73.27,73.32,194750.0,67.5755,67.6488,67.163,67.2088,194750.0
2016-03-18 10:20:00,73.33,73.8,73.33,73.75,141057.0,67.218,67.6488,67.218,67.603,141057.0
2016-03-18 10:25:00,73.75,73.76,73.47,73.49,70935.0,67.603,67.6122,67.3463,67.3647,70935.0
2016-03-18 10:30:00,73.49,73.52,73.34,73.36,110321.0,67.3647,67.3922,67.2272,67.2455,110321.0
2016-03-18 10:35:00,73.37,73.5,73.35,73.47,55548.0,67.2547,67.3738,67.2363,67.3463,55548.0
2016-03-18 10:40:00,73.49,73.52,73.39,73.51,50502.0,67.3647,67.3922,67.273,67.383,50502.0
2016-03-18 10:45:00,73.5,73.51,73.35,73.37,88957.0,67.3738,67.383,67.2363,67.2547,88957.0
2016-03-18 10:50:00,73.35,73.37,73.28,73.29,161202.0,67.2363,67.2547,67.1722,67.1813,161202.0
2016-03-18 10:55:00,73.29,73.31,73.14,73.2,217335.0,67.1813,67.1997,67.0438,67.0988,217335.0
2016-03-18 11:00:00,73.19,73.26,73.15,73.22,135953.0,67.0897,67.1538,67.053,67.1172,135953.0
2016-03-18 11:05:00,73.21,73.55,73.2,73.55,127943.0,67.108,67.4197,67.0988,67.4197,127943.0
2016-03-18 11:10:00,73.54,73.55,73.26,73.35,219682.0,67.4105,67.4197,67.1538,67.2363,219682.0
2016-03-18 11:15:00,73.34,73.4,73.2,73.21,182776.0,67.2272,67.2822,67.0988,67.108,182776.0
2016-03-18 11:20:00,73.21,73.26,73.2,73.26,70080.0,67.108,67.1538,67.0988,67.1538,70080.0
2016-03-18 11:25:00,73.26,73.26,73.12,73.12,164770.0,67.1538,67.1538,67.0255,67.0255,164770.0
2016-03-18 11:30:00,73.12,73.2,72.95,73.18,207545.0,67.0255,67.0988,66.8697,67.0805,207545.0
2016-03-18 11:35:00,73.19,73.3,73.12,73.23,136639.0,67.0897,67.1905,67.0255,67.1263,136639.0
2016-03-18 11:40:00,73.22,73.26,73.15,73.23,69126.0,67.1172,67.1538,67.053,67.1263,69126.0
2016-03-18 11:45:00,73.23,73.27,73.21,73.27,94121.0,67.1263,67.163,67.108,67.163,94121.0
2016-03-18 11:50:00,73.27,73.33,73.22,73.3,68384.0,67.163,67.218,67.1172,67.1905,68384.0
2016-03-18 11:55:00,73.31,73.43,73.27,73.4,132290.0,67.1997,67.3097,67.163,67.2822,132290.0
2016-03-18 12:00:00,73.41,73.58,73.34,73.57,91028.0,67.2913,67.4472,67.2272,67.438,91028.0
2016-03-18 12:05:00,73.58,73.6,73.42,73.59,110903.0,67.4472,67.4655,67.3005,67.4563,110903.0
2016-03-18 12:10:00,73.58,73.59,73.43,73.43,118062.0,67.4472,67.4563,67.3097,67.3097,118062.0
2016-03-18 12:15:00,73.43,73.55,73.4,73.51,93862.0,67.3097,67.4197,67.2822,67.383,93862.0
2016-03-18 12:20:00,73.52,73.58,73.49,73.54,48065.0,67.3922,67.4472,67.3647,67.4105,48065.0
2016-03-18 12:25:00,73.54,73.55,73.5,73.51,162886.0,67.4105,67.4197,67.3738,67.383,162886.0
2016-03-18 12:30:00,73.51,73.61,73.4,73.61,88776.0,67.383,67.4747,67.2822,67.4747,88776.0
2016-03-18 12:35:00,73.6,73.6,73.32,73.32,91947.0,67.4655,67.4655,67.2088,67.2088,91947.0
2016-03-18 12:40:00,73.32,73.4,73.24,73.4,78794.0,67.2088,67.2822,67.1355,67.2822,78794.0
2016-03-18 12:45:00,73.4,73.51,73.31,73.31,56044.0,67.2822,67.383,67.1997,67.1997,56044.0
2016-03-18 12:50:00,73.32,73.32,73.18,73.2,76910.0,67.2088,67.2088,67.0805,67.0988,76910.0
2016-03-18 12:55:00,73.21,73.33,73.21,73.29,222306.0,67.108,67.218,67.108,67.1813,222306.0
2016-03-18 13:00:00,73.29,73.32,73.25,73.31,71738.0,67.1813,67.2088,67.1447,67.1997,71738.0
2016-03-18 13:05:00,73.31,73.33,73.25,73.25,261940.0,67.1997,67.218,67.1447,67.1447,261940.0
2016-03-18 13:10:00,73.25,73.31,73.22,73.22,134351.0,67.1447,67.1997,67.1172,67.1172,134351.0
2016-03-18 13:15:00,73.21,73.33,73.13,73.3,79530.0,67.108,67.218,67.0347,67.1905,79530.0
2016-03-18 13:20:00,73.3,73.3,73.14,73.28,33532.0,67.1905,67.1905,67.0438,67.1722,33532.0
2016-03-18 13:25:00,73.28,73.39,73.27,73.38,34671.0,67.1722,67.273,67.163,67.2638,34671.0
2016-03-18 13:30:00,73.4,73.48,73.27,73.28,77220.0,67.2822,67.3555,67.163,67.1722,77220.0
2016-03-18 13:35:00,73.28,73.41,73.25,73.26,83227.0,67.1722,67.2913,67.1447,67.1538,83227.0
2016-03-18 13:40:00,73.25,73.25,73.18,73.22,140433.0,67.1447,67.1447,67.0805,67.1172,140433.0
2016-03-18 13:45:00,73.23,73.25,73.19,73.24,36345.0,67.1263,67.1447,67.0897,67.1355,36345.0
2016-03-18 13:50:00,73.23,73.26,73.17,73.21,110744.0,67.1263,67.1538,67.0713,67.108,110744.0
2016-03-18 13:55:00,73.22,73.27,73.2,73.23,46458.0,67.1172,67.163,67.0988,67.1263,46458.0
2016-03-18 14:00:00,73.22,73.26,73.22,73.23,82167.0,67.1172,67.1538,67.1172,67.1263,82167.0
2016-03-18 14:05:00,73.23,73.27,73.23,73.26,257711.0,67.1263,67.163,67.1263,67.1538,257711.0
2016-03-18 14:10:00,73.27,73.29,73.24,73.25,163932.0,67.163,67.1813,67.1355,67.1447,163932.0
2016-03-18 14:15:00,73.25,73.31,73.25,73.31,43972.0,67.1447,67.1997,67.1447,67.1997,43972.0
2016-03-18 14:20:00,73.31,73.54,73.31,73.48,106201.0,67.1997,67.4105,67.1997,67.3555,106201.0
2016-03-18 14:25:00,73.47,73.49,73.39,73.43,61155.0,67.3463,67.3647,67.273,67.3097,61155.0
2016-03-18 14:30:00,73.43,73.46,73.42,73.45,42008.0,67.3097,67.3372,67.3005,67.328,42008.0
2016-03-18 14:35:00,73.45,73.46,73.41,73.43,44846.0,67.328,67.3372,67.2913,67.3097,44846.0
2016-03-18 14:40:00,73.43,73.43,73.28,73.32,67217.0,67.3097,67.3097,67.1722,67.2088,67217.0
2016-03-18 14:45:00,73.33,73.41,73.27,73.4,104771.0,67.218,67.2913,67.163,67.2822,104771.0
2016-03-18 14:50:00,73.39,73.41,73.34,73.36,72360.0,67.273,67.2913,67.2272,67.2455,72360.0
2016-03-18 14:55:00,73.36,73.36,73.24,73.27,157883.0,67.2455,67.2455,67.1355,67.163,157883.0
2016-03-18 15:00:00,73.28,73.32,73.27,73.31,43745.0,67.1722,67.2088,67.163,67.1997,43745.0
2016-03-18 15:05:00,73.31,73.38,73.3,73.37,61836.0,67.1997,67.2638,67.1905,67.2547,61836.0
2016-03-18 15:10:00,73.37,73.41,73.32,73.34,58204.0,67.2547,67.2913,67.2088,67.2272,58204.0
2016-03-18 15:15:00,73.33,73.34,73.25,73.27,98331.0,67.218,67.2272,67.1447,67.163,98331.0
2016-03-18 15:20:00,73.27,73.31,73.23,73.3,217990.0,67.163,67.1997,67.1263,67.1905,217990.0
2016-03-18 15:25:00,73.3,73.32,73.2,73.25,128589.0,67.1905,67.2088,67.0988,67.1447,128589.0
2016-03-18 15:30:00,73.25,73.27,73.22,73.24,55957.0,67.1447,67.163,67.1172,67.1355,55957.0
2016-03-18 15:35:00,73.25,73.3,73.24,73.3,58823.0,67.1447,67.1905,67.1355,67.1905,58823.0
2016-03-18 15:40:00,73.3,73.3,73.26,73.27,275861.0,67.1905,67.1905,67.1538,67.163,275861.0
2016-03-18 15:45:00,73.27,73.3,73.26,73.28,88702.0,67.163,67.1905,67.1538,67.1722,88702.0
2016-03-18 15:50:00,73.28,73.3,73.25,73.28,198775.0,67.1722,67.1905,67.1447,67.1722,198775.0
2016-03-18 15:55:00,73.28,73.32,73.11,73.16,490297.0,67.1722,67.2088,67.0163,67.0622,490297.0
2016-03-21 09:30:00,72.55,72.85,72.0,72.2,299110.0,66.503,66.778,65.9989,66.1822,299110.0
2016-03-21 09:35:00,72.21,72.45,72.12,72.22,384249.0,66.1914,66.4113,66.1089,66.2005,384249.0
2016-03-21 09:40:00,72.21,72.35,71.87,72.0,339873.0,66.1914,66.3197,65.8797,65.9989,339873.0
2016-03-21 09:45:00,72.0,72.06,71.82,72.03,476560.0,65.9989,66.0539,65.8339,66.0264,476560.0
2016-03-21 09:50:00,72.03,72.83,72.02,72.8,405134.0,66.0264,66.7597,66.0172,66.7322,405134.0
2016-03-21 09:55:00,72.78,72.8,72.02,72.4,261477.0,66.7138,66.7322,66.0172,66.3655,261477.0
2016-03-21 10:00:00,72.38,72.55,72.21,72.51,179323.0,66.3472,66.503,66.1914,66.4663,179323.0
2016-03-21 10:05:00,72.51,72.77,72.21,72.25,530861.0,66.4663,66.7047,66.1914,66.228,530861.0
2016-03-21 10:10:00,72.25,72.36,72.15,72.3,122068.0,66.228,66.3288,66.1364,66.2738,122068.0
2016-03-21 10:15:00,72.31,72.32,72.13,72.17,129614.0,66.283,66.2922,66.118,66.1547,129614.0
2016-03-21 10:20:00,72.18,72.28,72.18,72.21,91921.0,66.1639,66.2555,66.1639,66.1914,91921.0
2016-03-21 10:25:00,72.2,72.26,72.03,72.25,204475.0,66.1822,66.2372,66.0264,66.228,204475.0
2016-03-21 10:30:00,72.23,72.36,72.19,72.24,77570.0,66.2097,66.3288,66.173,66.2188,77570.0
2016-03-21 10:35:00,72.26,72.5,72.26,72.4,132494.0,66.2372,66.4572,66.2372,66.3655,132494.0
2016-03-21 10:40:00,72.41,72.53,72.37,72.4,74516.0,66.3747,66.4847,66.338,66.3655,74516.0
2016-03-21 10:45:00,72.39,72.42,72.3,72.34,68137.0,66.3563,66.3838,66.2738,66.3105,68137.0
2016-03-21 10:50:00,72.35,72.39,72.29,72.35,78709.0,66.3197,66.3563,66.2647,66.3197,78709.0
2016-03-21 10:55:00,72.35,72.36,72.28,72.34,85723.0,66.3197,66.3288,66.2555,66.3105,85723.0
2016-03-21 11:00:00,72.34,72.35,72.26,72.31,44498.0,66.3105,66.3197,66.2372,66.283,44498.0
2016-03-21 11:05:00,72.3,72.34,72.29,72.3,79580.0,66.2738,66.3105,66.2647,66.2738,79580.0
2016-03-21 11:10:00,72.3,72.32,72.18,72.18,107958.0,66.2738,66.2922,66.1639,66.1639,107958.0
2016-03-21 11:15:00,72.19,72.32,72.13,72.3,99516.0,66.173,66.2922,66.118,66.2738,99516.0
2016-03-21 11:20:00,72.31,72.37,72.24,72.37,123754.0,66.283,66.338,66.2188,66.338,123754.0
2016-03-21 11:25:00,72.35,72.41,72.28,72.4,55426.0,66.3197,66.3747,66.2555,66.3655,55426.0
2016-03-21 11:30:00,72.41,72.42,72.31,72.31,96846.0,66.3747,66.3838,66.283,66.283,96846.0
2016-03-21 11:35:00,72.31,72.36,72.24,72.29,268759.0,66.283,66.3288,66.2188,66.2647,268759.0
2016-03-21 11:40:00,72.29,72.3,72.24,72.26,68363.0,66.2647,66.2738,66.2188,66.2372,68363.0
2016-03-21 11:45:00,72.26,72.32,72.24,72.3,332058.0,66.2372,66.2922,66.2188,66.2738,332058.0
2016-03-21 11:50:00,72.31,72.32,72.28,72.32,83288.0,66.283,66.2922,66.2555,66.2922,83288.0
2016-03-21 11:55:00,72.32,72.32,72.26,72.3,44166.0,66.2922,66.2922,66.2372,66.2738,44166.0
2016-03-21 12:00:00,72.29,72.29,72.23,72.25,80890.0,66.2647,66.2647,66.2097,66.228,80890.0
2016-03-21 12:05:00,72.25,72.32,72.25,72.31,140696.0,66.228,66.2922,66.228,66.283,140696.0
2016-03-21 12:10:00,72.3,72.31,72.26,72.26,54362.0,66.2738,66.283,66.2372,66.2372,54362.0
2016-03-21 12:15:00,72.27,72.3,72.26,72.26,104495.0,66.2463,66.2738,66.2372,66.2372,104495.0
2016-03-21 12:20:00,72.26,72.3,72.26,72.26,66694.0,66.2372,66.2738,66.2372,66.2372,66694.0
2016-03-21 12:25:00,72.26,72.34,72.26,72.3,292233.0,66.2372,66.3105,66.2372,66.2738,292233.0
2016-03-21 12:30:00,72.31,72.35,72.29,72.3,79877.0,66.283,66.3197,66.2647,66.2738,79877.0
2016-03-21 12:35:00,72.3,72.31,72.26,72.29,81212.0,66.2738,66.283,66.2372,66.2647,81212.0
2016-03-21 12:40:00,72.29,72.29,72.26,72.27,68365.0,66.2647,66.2647,66.2372,66.2463,68365.0
2016-03-21 12:45:00,72.27,72.28,72.26,72.26,54143.0,66.2463,66.2555,66.2372,66.2372,54143.0
2016-03-21 12:50:00,72.27,72.28,72.26,72.26,66281.0,66.2463,66.2555,66.2372,66.2372,66281.0
2016-03-21 12:55:00,72.26,72.27,72.06,72.2,140268.0,66.2372,66.2463,66.0539,66.1822,140268.0
2016-03-21 13:00:00,72.21,72.23,72.13,72.14,64910.0,66.1914,66.2097,66.118,66.1272,64910.0
2016-03-21 13:05:00,72.15,72.16,72.07,72.1,55481.0,66.1364,66.1455,66.063,66.0905,55481.0
2016-03-21 13:10:00,72.11,72.11,72.0,72.0,111365.0,66.0997,66.0997,65.9989,65.9989,111365.0
2016-03-21 13:15:00,72.0,72.04,72.0,72.02,106747.0,65.9989,66.0355,65.9989,66.0172,106747.0
2016-03-21 13:20:00,72.02,72.03,72.0,72.0,95499.0,66.0172,66.0264,65.9989,65.9989,95499.0
2016-03-21 13:25:00,72.01,72.12,72.0,72.03,83455.0,66.008,66.1089,65.9989,66.0264,83455.0
2016-03-21 13:30:00,72.04,72.12,72.02,72.1,61362.0,66.0355,66.1089,66.0172,66.0905,61362.0
2016-03-21 13:35:00,72.09,72.09,72.01,72.02,90054.0,66.0814,66.0814,66.008,66.0172,90054.0
2016-03-21 13:40:00,72.02,72.07,71.87,72.06,161285.0,66.0172,66.063,65.8797,66.0539,161285.0
2016-03-21 13:45:00,72.05,72.12,72.02,72.09,174980.0,66.0447,66.1089,66.0172,66.0814,174980.0
2016-03-21 13:50:00,72.09,72.26,72.08,72.09,55212.0,66.0814,66.2372,66.0722,66.0814,55212.0
2016-03-21 13:55:00,72.1,72.17,72.04,72.14,93789.0,66.0905,66.1547,66.0355,66.1272,93789.0
2016-03-21 14:00:00,72.14,72.2,72.14,72.16,73254.0,66.1272,66.1822,66.1272,66.1455,73254.0
2016-03-21 14:05:00,72.16,72.18,72.14,72.17,73268.0,66.1455,66.1639,66.1272,66.1547,73268.0
2016-03-21 14:10:00,72.16,72.23,72.13,72.16,164600.0,66.1455,66.2097,66.118,66.1455,164600.0
2016-03-21 14:15:00,72.16,72.17,72.12,72.12,119130.0,66.1455,66.1547,66.1089,66.1089,119130.0
2016-03-21 14:20:00,72.13,72.21,72.08,72.2,58470.0,66.118,66.1914,66.0722,66.1822,58470.0
2016-03-21 14:25:00,72.2,72.22,72.15,72.18,39827.0,66.1822,66.2005,66.1364,66.1639,39827.0
2016-03-21 14:30:00,72.18,72.19,72.12,72.13,64423.0,66.1639,66.173,66.1089,66.118,64423.0
2016-03-21 14:35:00,72.13,72.25,72.13,72.23,94499.0,66.118,66.228,66.118,66.2097,94499.0
2016-03-21 14:40:00,72.24,72.32,72.2,72.22,356405.0,66.2188,66.2922,66.1822,66.2005,356405.0
2016-03-21 14:45:00,72.22,72.28,72.2,72.25,117680.0,66.2005,66.2555,66.1822,66.228,117680.0
2016-03-21 14:50:00,72.26,72.33,72.25,72.31,77517.0,66.2372,66.3013,66.228,66.283,77517.0
2016-03-21 14:55:00,72.31,72.38,72.24,72.25,140039.0,66.283,66.3472,66.2188,66.228,140039.0
2016-03-21 15:00:00,72.25,72.28,72.22,72.23,69889.0,66.228,66.2555,66.2005,66.2097,69889.0
2016-03-21 15:05:00,72.22,72.28,72.22,72.27,79734.0,66.2005,66.2555,66.2005,66.2463,79734.0
2016-03-21 15:10:00,72.26,72.27,72.23,72.24,126145.0,66.2372,66.2463,66.2097,66.2188,126145.0
2016-03-21 15:15:00,72.23,72.25,72.2,72.25,94374.0,66.2097,66.228,66.1822,66.228,94374.0
2016-03-21 15:20:00,72.25,72.27,72.21,72.25,111627.0,66.228,66.2463,66.1914,66.228,111627.0
2016-03-21 15:25:00,72.25,72.29,72.23,72.25,74207.0,66.228,66.2647,66.2097,66.228,74207.0
2016-03-21 15:30:00,72.25,72.25,72.2,72.22,132520.0,66.228,66.228,66.1822,66.2005,132520.0
2016-03-21 15:35:00,72.21,72.27,72.2,72.23,93705.0,66.1914,66.2463,66.1822,66.2097,93705.0
2016-03-21 15:40:00,72.23,72.28,72.2,72.26,212064.0,66.2097,66.2555,66.1822,66.2372,212064.0
2016-03-21 15:45:00,72.26,72.31,72.24,72.31,119871.0,66.2372,66.283,66.2188,66.283,119871.0
2016-03-21 15:50:00,72.31,72.38,72.3,72.38,309837.0,66.283,66.3472,66.2738,66.3472,309837.0
2016-03-21 15:55:00,72.38,72.42,72.24,72.29,381606.0,66.3472,66.3838,66.2188,66.2647,381606.0
2016-03-22 09:30:00,70.89,71.1,69.99,70.67,288627.0,64.9814,65.1739,64.1564,64.7797,288627.0
2016-03-22 09:35:00,70.67,71.02,70.6,70.86,336697.0,64.7797,65.1005,64.7155,64.9539,336697.0
2016-03-22 09:40:00,70.87,70.95,70.5,70.59,153631.0,64.963,65.0364,64.6239,64.7064,153631.0
2016-03-22 09:45:00,70.59,70.68,70.53,70.65,298175.0,64.7064,64.7889,64.6514,64.7614,298175.0
2016-03-22 09:50:00,70.65,70.78,70.35,70.78,200929.0,64.7614,64.8805,64.4864,64.8805,200929.0
2016-03-22 09:55:00,70.78,70.9,70.63,70.67,74674.0,64.8805,64.9905,64.743,64.7797,74674.0
2016-03-22 10:00:00,70.68,70.82,70.6,70.73,112817.0,64.7889,64.9172,64.7155,64.8347,112817.0
2016-03-22 10:05:00,70.73,70.73,70.63,70.73,97979.0,64.8347,64.8347,64.743,64.8347,97979.0
2016-03-22 10:10:00,70.74,70.94,70.73,70.88,94700.0,64.8439,65.0272,64.8347,64.9722,94700.0
2016-03-22 10:15:00,70.88,70.95,70.73,70.84,176252.0,64.9722,65.0364,64.8347,64.9355,176252.0
2016-03-22 10:20:00,70.82,70.88,70.7,70.71,120478.0,64.9172,64.9722,64.8072,64.8164,120478.0
2016-03-22 10:25:00,70.7,70.81,70.7,70.71,72275.0,64.8072,64.908,64.8072,64.8164,72275.0
2016-03-22 10:30:00,70.7,70.7,70.49,70.5,33966.0,64.8072,64.8072,64.6147,64.6239,33966.0
2016-03-22 10:35:00,70.49,70.61,70.38,70.61,61485.0,64.6147,64.7247,64.5139,64.7247,61485.0
2016-03-22 10:40:00,70.61,70.66,70.52,70.53,38470.0,64.7247,64.7705,64.6422,64.6514,38470.0
2016-03-22 10:45:00,70.53,70.54,70.41,70.5,46882.0,64.6514,64.6605,64.5414,64.6239,46882.0
2016-03-22 10:50:00,70.51,70.58,70.43,70.43,35054.0,64.633,64.6972,64.5597,64.5597,35054.0
2016-03-22 10:55:00,70.43,70.45,70.3,70.41,28353.0,64.5597,64.578,64.4405,64.5414,28353.0
2016-03-22 11:00:00,70.4,70.63,70.39,70.6,39869.0,64.5322,64.743,64.523,64.7155,39869.0
2016-03-22 11:05:00,70.6,70.67,70.55,70.64,78582.0,64.7155,64.7797,64.6697,64.7522,78582.0
2016-03-22 11:10:00,70.64,70.8,70.63,70.79,78489.0,64.7522,64.8989,64.743,64.8897,78489.0
2016-03-22 11:15:00,70.8,70.81,70.71,70.76,63381.0,64.8989,64.908,64.8164,64.8622,63381.0
2016-03-22 11:20:00,70.75,70.79,70.62,70.63,71184.0,64.853,64.8897,64.7339,64.743,71184.0
2016-03-22 11:25:00,70.63,70.66,70.53,70.59,70322.0,64.743,64.7705,64.6514,64.7064,70322.0
2016-03-22 11:30:00,70.58,70.65,70.42,70.42,31119.0,64.6972,64.7614,64.5505,64.5505,31119.0
2016-03-22 11:35:00,70.42,70.48,70.41,70.45,43079.0,64.5505,64.6055,64.5414,64.578,43079.0
2016-03-22 11:40:00,70.44,70.5,70.41,70.45,66066.0,64.5689,64.6239,64.5414,64.578,66066.0
2016-03-22 11:45:00,70.45,70.46,70.26,70.26,56405.0,64.578,64.5872,64.4039,64.4039,56405.0
2016-03-22 11:50:00,70.25,70.32,70.13,70.27,133602.0,64.3947,64.4589,64.2847,64.413,133602.0
2016-03-22 11:55:00,70.27,70.31,70.24,70.28,65526.0,64.413,64.4497,64.3855,64.4222,65526.0
2016-03-22 12:00:00,70.28,70.37,70.26,70.37,71235.0,64.4222,64.5047,64.4039,64.5047,71235.0
2016-03-22 12:05:00,70.37,70.48,70.34,70.42,52712.0,64.5047,64.6055,64.4772,64.5505,52712.0
2016-03-22 12:10:00,70.42,70.49,70.39,70.44,35024.0,64.5505,64.6147,64.523,64.5689,35024.0
2016-03-22 12:15:00,70.45,70.68,70.44,70.67,60572.0,64.578,64.7889,64.5689,64.7797,60572.0
2016-03-22 12:20:00,70.66,70.66,70.55,70.55,53128.0,64.7705,64.7705,64.6697,64.6697,53128.0
2016-03-22 12:25:00,70.55,70.7,70.53,70.67,49883.0,64.6697,64.8072,64.6514,64.7797,49883.0
2016-03-22 12:30:00,70.66,70.78,70.64,70.67,43231.0,64.7705,64.8805,64.7522,64.7797,43231.0
2016-03-22 12:35:00,70.67,70.69,70.62,70.64,28885.0,64.7797,64.798,64.7339,64.7522,28885.0
2016-03-22 12:40:00,70.64,70.68,70.58,70.66,29858.0,64.7522,64.7889,64.6972,64.7705,29858.0
2016-03-22 12:45:00,70.67,70.76,70.65,70.75,65765.0,64.7797,64.8622,64.7614,64.853,65765.0
2016-03-22 12:50:00,70.75,70.8,70.73,70.78,27217.0,64.853,64.8989,64.8347,64.8805,27217.0
2016-03-22 12:55:00,70.79,70.79,70.75,70.78,26055.0,64.8897,64.8897,64.853,64.8805,26055.0
2016-03-22 13:00:00,70.78,70.88,70.76,70.86,60236.0,64.8805,64.9722,64.8622,64.9539,60236.0
2016-03-22 13:05:00,70.86,70.86,70.76,70.78,20803.0,64.9539,64.9539,64.8622,64.8805,20803.0
2016-03-22 13:10:00,70.77,70.82,70.75,70.79,23166.0,64.8714,64.9172,64.853,64.8897,23166.0
2016-03-22 13:15:00,70.78,70.91,70.78,70.83,31700.0,64.8805,64.9997,64.8805,64.9264,31700.0
2016-03-22 13:20:00,70.83,70.84,70.78,70.8,22000.0,64.9264,64.9355,64.8805,64.8989,22000.0
2016-03-22 13:25:00,70.8,70.82,70.74,70.78,70562.0,64.8989,64.9172,64.8439,64.8805,70562.0
2016-03-22 13:30:00,70.78,70.84,70.72,70.83,99825.0,64.8805,64.9355,64.8255,64.9264,99825.0
2016-03-22 13:35:00,70.84,71.04,70.84,71.02,61359.0,64.9355,65.1189,64.9355,65.1005,61359.0
2016-03-22 13:40:00,71.04,71.1,70.97,70.97,32411.0,65.1189,65.1739,65.0547,65.0547,32411.0
2016-03-22 13:45:00,70.96,70.99,70.89,70.97,22703.0,65.0455,65.073,64.9814,65.0547,22703.0
2016-03-22 13:50:00,70.98,71.03,70.94,70.96,59180.0,65.0639,65.1097,65.0272,65.0455,59180.0
2016-03-22 13:55:00,70.97,71.07,70.94,71.0,40077.0,65.0547,65.1464,65.0272,65.0822,40077.0
2016-03-22 14:00:00,71.0,71.22,71.0,71.21,55960.0,65.0822,65.2839,65.0822,65.2747,55960.0
2016-03-22 14:05:00,71.22,71.28,71.17,71.19,46346.0,65.2839,65.3389,65.238,65.2564,46346.0
2016-03-22 14:10:00,71.19,71.2,71.02,71.04,27442.0,65.2564,65.2655,65.1005,65.1189,27442.0
2016-03-22 14:15:00,71.03,71.05,70.91,71.05,37780.0,65.1097,65.128,64.9997,65.128,37780.0
2016-03-22 14:20:00,71.05,71.08,70.94,71.01,27906.0,65.128,65.1555,65.0272,65.0914,27906.0
2016-03-22 14:25:00,71.01,71.05,70.98,71.01,34185.0,65.0914,65.128,65.0639,65.0914,34185.0
2016-03-22 14:30:00,71.02,71.06,71.01,71.03,37799.0,65.1005,65.1372,65.0914,65.1097,37799.0
2016-03-22 14:35:00,71.03,71.12,71.01,71.09,35351.0,65.1097,65.1922,65.0914,65.1647,35351.0
2016-03-22 14:40:00,71.09,71.1,70.88,70.9,80366.0,65.1647,65.1739,64.9722,64.9905,80366.0
2016-03-22 14:45:00,70.91,70.91,70.79,70.82,43920.0,64.9997,64.9997,64.8897,64.9172,43920.0
2016-03-22 14:50:00,70.81,70.82,70.7,70.72,51328.0,64.908,64.9172,64.8072,64.8255,51328.0
2016-03-22 14:55:00,70.72,70.77,70.69,70.7,54780.0,64.8255,64.8714,64.798,64.8072,54780.0
2016-03-22 15:00:00,70.7,70.77,70.67,70.76,49215.0,64.8072,64.8714,64.7797,64.8622,49215.0
2016-03-22 15:05:00,70.77,70.78,70.69,70.76,59151.0,64.8714,64.8805,64.798,64.8622,59151.0
2016-03-22 15:10:00,70.75,70.85,70.72,70.76,40447.0,64.853,64.9447,64.8255,64.8622,40447.0
2016-03-22 15:15:00,70.76,70.77,70.69,70.76,69131.0,64.8622,64.8714,64.798,64.8622,69131.0
2016-03-22 15:20:00,70.76,70.89,70.76,70.87,52341.0,64.8622,64.9814,64.8622,64.963,52341.0
2016-03-22 15:25:00,70.87,70.89,70.84,70.87,76140.0,64.963,64.9814,64.9355,64.963,76140.0
2016-03-22 15:30:00,70.87,70.93,70.81,70.93,86303.0,64.963,65.018,64.908,65.018,86303.0
2016-03-22 15:35:00,70.94,71.09,70.93,71.03,111745.0,65.0272,65.1647,65.018,65.1097,111745.0
2016-03-22 15:40:00,71.04,71.19,71.02,71.14,99658.0,65.1189,65.2564,65.1005,65.2105,99658.0
2016-03-22 15:45:00,71.14,71.15,70.99,71.0,107615.0,65.2105,65.2197,65.073,65.0822,107615.0
2016-03-22 15:50:00,70.98,71.04,70.93,70.98,158083.0,65.0639,65.1189,65.018,65.0639,158083.0
2016-03-22 15:55:00,70.98,71.0,70.89,70.92,297715.0,65.0639,65.0822,64.9814,65.0089,297715.0
2016-03-23 09:30:00,70.55,70.83,69.91,70.43,309552.0,64.6697,64.9264,64.0831,64.5597,309552.0
2016-03-23 09:35:00,70.45,70.5,70.23,70.37,97438.0,64.578,64.6239,64.3764,64.5047,97438.0
2016-03-23 09:40:00,70.36,70.5,70.24,70.48,75168.0,64.4955,64.6239,64.3855,64.6055,75168.0
2016-03-23 09:45:00,70.48,70.5,70.29,70.29,55106.0,64.6055,64.6239,64.4314,64.4314,55106.0
2016-03-23 09:50:00,70.29,70.44,70.22,70.31,103751.0,64.4314,64.5689,64.3672,64.4497,103751.0
2016-03-23 09:55:00,70.32,70.34,70.15,70.16,57461.0,64.4589,64.4772,64.303,64.3122,57461.0
2016-03-23 10:00:00,70.15,70.16,69.99,70.0,150499.0,64.303,64.3122,64.1564,64.1656,150499.0
2016-03-23 10:05:00,69.99,70.16,69.95,70.05,50199.0,64.1564,64.3122,64.1197,64.2114,50199.0
2016-03-23 10:10:00,70.05,70.14,69.99,70.05,113680.0,64.2114,64.2939,64.1564,64.2114,113680.0
2016-03-23 10:15:00,70.05,70.08,69.96,70.01,140208.0,64.2114,64.2389,64.1289,64.1747,140208.0
2016-03-23 10:20:00,70.01,70.16,69.99,70.08,171284.0,64.1747,64.3122,64.1564,64.2389,171284.0
2016-03-23 10:25:00,70.08,70.09,69.98,70.06,36820.0,64.2389,64.2481,64.1472,64.2206,36820.0
2016-03-23 10:30:00,70.06,70.18,69.98,70.01,76270.0,64.2206,64.3305,64.1472,64.1747,76270.0
2016-03-23 10:35:00,70.01,70.04,69.92,69.92,155700.0,64.1747,64.2022,64.0922,64.0922,155700.0
2016-03-23 10:40:00,69.93,70.05,69.85,69.96,53945.0,64.1014,64.2114,64.0281,64.1289,53945.0
2016-03-23 10:45:00,69.95,70.05,69.91,69.97,60570.0,64.1197,64.2114,64.0831,64.1381,60570.0
2016-03-23 10:50:00,69.96,69.96,69.8,69.81,43254.0,64.1289,64.1289,63.9822,63.9914,43254.0
2016-03-23 10:55:00,69.81,69.99,69.78,69.86,137131.0,63.9914,64.1564,63.9639,64.0372,137131.0
2016-03-23 11:00:00,69.85,69.85,69.71,69.84,340695.0,64.0281,64.0281,63.8997,64.0189,340695.0
2016-03-23 11:05:00,69.83,69.98,69.68,69.96,286422.0,64.0097,64.1472,63.8722,64.1289,286422.0
2016-03-23 11:10:00,69.96,69.96,69.85,69.85,65446.0,64.1289,64.1289,64.0281,64.0281,65446.0
2016-03-23 11:15:00,69.85,69.91,69.68,69.69,39627.0,64.0281,64.0831,63.8722,63.8814,39627.0
2016-03-23 11:20:00,69.68,69.81,69.68,69.75,45263.0,63.8722,63.9914,63.8722,63.9364,45263.0
2016-03-23 11:25:00,69.75,69.92,69.73,69.86,38962.0,63.9364,64.0922,63.9181,64.0372,38962.0
2016-03-23 11:30:00,69.86,69.89,69.79,69.8,35321.0,64.0372,64.0647,63.9731,63.9822,35321.0
2016-03-23 11:35:00,69.8,70.0,69.79,70.0,41846.0,63.9822,64.1656,63.9731,64.1656,41846.0
2016-03-23 11:40:00,70.0,70.03,69.96,69.96,137454.0,64.1656,64.1931,64.1289,64.1289,137454.0
2016-03-23 11:45:00,69.96,70.02,69.96,70.0,80380.0,64.1289,64.1839,64.1289,64.1656,80380.0
2016-03-23 11:50:00,70.0,70.0,69.82,69.89,31113.0,64.1656,64.1656,64.0006,64.0647,31113.0
2016-03-23 11:55:00,69.88,69.9,69.78,69.89,28840.0,64.0556,64.0739,63.9639,64.0647,28840.0
2016-03-23 12:00:00,69.9,69.94,69.87,69.87,10497.0,64.0739,64.1106,64.0464,64.0464,10497.0
2016-03-23 12:05:00,69.87,69.88,69.73,69.81,19923.0,64.0464,64.0556,63.9181,63.9914,19923.0
2016-03-23 12:10:00,69.81,69.85,69.76,69.8,23219.0,63.9914,64.0281,63.9456,63.9822,23219.0
2016-03-23 12:15:00,69.81,69.81,69.74,69.8,41104.0,63.9914,63.9914,63.9272,63.9822,41104.0
2016-03-23 12:20:00,69.8,69.81,69.75,69.76,30922.0,63.9822,63.9914,63.9364,63.9456,30922.0
2016-03-23 12:25:00,69.76,69.8,69.75,69.8,57751.0,63.9456,63.9822,63.9364,63.9822,57751.0
2016-03-23 12:30:00,69.8,69.84,69.77,69.8,117888.0,63.9822,64.0189,63.9547,63.9822,117888.0
2016-03-23 12:35:00,69.8,69.86,69.78,69.83,30908.0,63.9822,64.0372,63.9639,64.0097,30908.0
2016-03-23 12:40:00,69.82,69.82,69.76,69.81,238843.0,64.0006,64.0006,63.9456,63.9914,238843.0
2016-03-23 12:45:00,69.81,69.81,69.72,69.79,50681.0,63.9914,63.9914,63.9089,63.9731,50681.0
2016-03-23 12:50:00,69.78,69.81,69.74,69.74,27599.0,63.9639,63.9914,63.9272,63.9272,27599.0
2016-03-23 12:55:00,69.73,69.75,69.7,69.73,29770.0,63.9181,63.9364,63.8906,63.9181,29770.0
2016-03-23 13:00:00,69.73,69.74,69.6,69.61,66771.0,63.9181,63.9272,63.7989,63.8081,66771.0
2016-03-23 13:05:00,69.61,69.65,69.5,69.62,87432.0,63.8081,63.8447,63.7072,63.8172,87432.0
2016-03-23 13:10:00,69.62,69.68,69.58,69.67,73520.0,63.8172,63.8722,63.7806,63.8631,73520.0
2016-03-23 13:15:00,69.68,69.69,69.59,69.66,48675.0,63.8722,63.8814,63.7897,63.8539,48675.0
2016-03-23 13:20:00,69.66,69.75,69.66,69.72,19046.0,63.8539,63.9364,63.8539,63.9089,19046.0
2016-03-23 13:25:00,69.72,69.78,69.67,69.78,18016.0,63.9089,63.9639,63.8631,63.9639,18016.0
2016-03-23 13:30:00,69.78,69.8,69.74,69.77,18525.0,63.9639,63.9822,63.9272,63.9547,18525.0
2016-03-23 13:35:00,69.77,69.81,69.76,69.8,21243.0,63.9547,63.9914,63.9456,63.9822,21243.0
2016-03-23 13:40:00,69.79,69.82,69.77,69.78,25096.0,63.9731,64.0006,63.9547,63.9639,25096.0
2016-03-23 13:45:00,69.78,69.79,69.74,69.75,23436.0,63.9639,63.9731,63.9272,63.9364,23436.0
2016-03-23 13:50:00,69.76,69.76,69.67,69.72,29307.0,63.9456,63.9456,63.8631,63.9089,29307.0
2016-03-23 13:55:00,69.72,69.75,69.65,69.65,22742.0,63.9089,63.9364,63.8447,63.8447,22742.0
2016-03-23 14:00:00,69.64,69.64,69.57,69.58,39138.0,63.8356,63.8356,63.7714,63.7806,39138.0
2016-03-23 14:05:00,69.57,69.6,69.54,69.55,28707.0,63.7714,63.7989,63.7439,63.7531,28707.0
2016-03-23 14:10:00,69.55,69.6,69.54,69.6,52344.0,63.7531,63.7989,63.7439,63.7989,52344.0
2016-03-23 14:15:00,69.6,69.67,69.59,69.59,121109.0,63.7989,63.8631,63.7897,63.7897,121109.0
2016-03-23 14:20:00,69.59,69.59,69.54,69.58,27479.0,63.7897,63.7897,63.7439,63.7806,27479.0
2016-03-23 14:25:00,69.58,69.58,69.54,69.56,22329.0,63.7806,63.7806,63.7439,63.7622,22329.0
2016-03-23 14:30:00,69.56,69.65,69.55,69.64,28236.0,63.7622,63.8447,63.7531,63.8356,28236.0
2016-03-23 14:35:00,69.63,69.63,69.53,69.54,27738.0,63.8264,63.8264,63.7347,63.7439,27738.0
2016-03-23 14:40:00,69.53,69.54,69.37,69.4,36875.0,63.7347,63.7439,63.5881,63.6156,36875.0
2016-03-23 14:45:00,69.41,69.53,69.41,69.52,52774.0,63.6247,63.7347,63.6247,63.7256,52774.0
2016-03-23 14:50:00,69.52,69.54,69.47,69.47,24830.0,63.7256,63.7439,63.6797,63.6797,24830.0
2016-03-23 14:55:00,69.48,69.49,69.34,69.35,33851.0,63.6889,63.6981,63.5606,63.5697,33851.0
2016-03-23 15:00:00,69.35,69.45,69.35,69.4,24910.0,63.5697,63.6614,63.5697,63.6156,24910.0
2016-03-23 15:05:00,69.4,69.45,69.39,69.39,22572.0,63.6156,63.6614,63.6064,63.6064,22572.0
2016-03-23 15:10:00,69.39,69.42,69.3,69.3,135129.0,63.6064,63.6339,63.5239,63.5239,135129.0
2016-03-23 15:15:00,69.31,69.31,69.21,69.21,29946.0,63.5331,63.5331,63.4414,63.4414,29946.0
2016-03-23 15:20:00,69.22,69.3,69.21,69.26,60376.0,63.4506,63.5239,63.4414,63.4872,60376.0
2016-03-23 15:25:00,69.26,69.4,69.25,69.39,35501.0,63.4872,63.6156,63.4781,63.6064,35501.0
2016-03-23 15:30:00,69.39,69.44,69.33,69.42,99782.0,63.6064,63.6522,63.5514,63.6339,99782.0
2016-03-23 15:35:00,69.43,69.55,69.42,69.43,49928.0,63.6431,63.7531,63.6339,63.6431,49928.0
2016-03-23 15:40:00,69.43,69.45,69.39,69.4,44571.0,63.6431,63.6614,63.6064,63.6156,44571.0
2016-03-23 15:45:00,69.4,69.41,69.33,69.34,65954.0,63.6156,63.6247,63.5514,63.5606,65954.0
2016-03-23 15:50:00,69.33,69.36,69.2,69.22,174285.0,63.5514,63.5789,63.4322,63.4506,174285.0
2016-03-23 15:55:00,69.23,69.6,69.19,69.6,590950.0,63.4597,63.7989,63.4231,63.7989,590950.0
2016-03-24 09:30:00,69.02,69.04,68.37,68.66,99356.0,63.2672,63.2856,62.6714,62.9372,99356.0
2016-03-24 09:35:00,68.64,68.79,68.57,68.76,83978.0,62.9189,63.0564,62.8547,63.0289,83978.0
2016-03-24 09:40:00,68.79,69.03,68.71,68.9,48786.0,63.0564,63.2764,62.9831,63.1572,48786.0
2016-03-24 09:45:00,68.9,69.28,68.9,69.13,117711.0,63.1572,63.5056,63.1572,63.3681,117711.0
2016-03-24 09:50:00,69.12,69.57,69.12,69.5,64529.0,63.3589,63.7714,63.3589,63.7072,64529.0
2016-03-24 09:55:00,69.53,69.53,69.39,69.4,123494.0,63.7347,63.7347,63.6064,63.6156,123494.0
2016-03-24 10:00:00,69.4,69.72,69.4,69.64,125561.0,63.6156,63.9089,63.6156,63.8356,125561.0
2016-03-24 10:05:00,69.65,69.66,69.52,69.6,66664.0,63.8447,63.8539,63.7256,63.7989,66664.0
2016-03-24 10:10:00,69.62,69.63,69.33,69.39,64669.0,63.8172,63.8264,63.5514,63.6064,64669.0
2016-03-24 10:15:00,69.39,69.56,69.37,69.42,33200.0,63.6064,63.7622,63.5881,63.6339,33200.0
2016-03-24 10:20:00,69.44,69.59,69.44,69.49,15091.0,63.6522,63.7897,63.6522,63.6981,15091.0
2016-03-24 10:25:00,69.49,69.5,69.25,69.31,28612.0,63.6981,63.7072,63.4781,63.5331,28612.0
2016-03-24 10:30:00,69.32,69.37,69.23,69.31,48056.0,63.5422,63.5881,63.4597,63.5331,48056.0
2016-03-24 10:35:00,69.3,69.35,69.25,69.26,157425.0,63.5239,63.5697,63.4781,63.4872,157425.0
2016-03-24 10:40:00,69.26,69.5,69.25,69.39,91032.0,63.4872,63.7072,63.4781,63.6064,91032.0
2016-03-24 10:45:00,69.4,69.53,69.32,69.32,43821.0,63.6156,63.7347,63.5422,63.5422,43821.0
2016-03-24 10:50:00,69.35,69.36,69.3,69.31,37344.0,63.5697,63.5789,63.5239,63.5331,37344.0
2016-03-24 10:55:00,69.31,69.38,69.28,69.36,32437.0,63.5331,63.5972,63.5056,63.5789,32437.0
2016-03-24 11:00:00,69.36,69.5,69.35,69.5,35603.0,63.5789,63.7072,63.5697,63.7072,35603.0
2016-03-24 11:05:00,69.5,69.52,69.32,69.32,36977.0,63.7072,63.7256,63.5422,63.5422,36977.0
2016-03-24 11:10:00,69.33,69.37,69.29,69.3,20687.0,63.5514,63.5881,63.5147,63.5239,20687.0
2016-03-24 11:15:00,69.31,69.37,69.25,69.34,46146.0,63.5331,63.5881,63.4781,63.5606,46146.0
2016-03-24 11:20:00,69.32,69.34,69.25,69.33,18834.0,63.5422,63.5606,63.4781,63.5514,18834.0
2016-03-24 11:25:00,69.31,69.32,69.29,69.29,36113.0,63.5331,63.5422,63.5147,63.5147,36113.0
2016-03-24 11:30:00,69.28,69.29,69.16,69.18,23470.0,63.5056,63.5147,63.3956,63.4139,23470.0
2016-03-24 11:35:00,69.18,69.19,69.01,69.04,14639.0,63.4139,63.4231,63.2581,63.2856,14639.0
2016-03-24 11:40:00,69.04,69.08,68.99,69.0,31047.0,63.2856,63.3222,63.2397,63.2489,31047.0
2016-03-24 11:45:00,69.0,69.0,68.82,69.0,38189.0,63.2489,63.2489,63.0839,63.2489,38189.0
2016-03-24 11:50:00,69.01,69.02,68.98,69.01,21260.0,63.2581,63.2672,63.2306,63.2581,21260.0
2016-03-24 11:55:00,69.01,69.03,68.98,69.01,19594.0,63.2581,63.2764,63.2306,63.2581,19594.0
2016-03-24 12:00:00,69.0,69.03,68.97,68.98,28350.0,63.2489,63.2764,63.2214,63.2306,28350.0
2016-03-24 12:05:00,68.98,69.03,68.98,69.01,19727.0,63.2306,63.2764,63.2306,63.2581,19727.0
2016-03-24 12:10:00,69.01,69.09,69.01,69.08,49254.0,63.2581,63.3314,63.2581,63.3222,49254.0
2016-03-24 12:15:00,69.09,69.12,69.07,69.11,23596.0,63.3314,63.3589,63.3131,63.3497,23596.0
2016-03-24 12:20:00,69.11,69.16,69.06,69.06,34200.0,63.3497,63.3956,63.3039,63.3039,34200.0
2016-03-24 12:25:00,69.07,69.15,69.05,69.12,30473.0,63.3131,63.3864,63.2947,63.3589,30473.0
2016-03-24 12:30:00,69.13,69.16,69.04,69.05,26470.0,63.3681,63.3956,63.2856,63.2947,26470.0
2016-03-24 12:35:00,69.04,69.05,68.96,68.97,62229.0,63.2856,63.2947,63.2122,63.2214,62229.0
2016-03-24 12:40:00,68.97,69.06,68.97,69.04,126067.0,63.2214,63.3039,63.2214,63.2856,126067.0
2016-03-24 12:45:00,69.04,69.16,69.04,69.09,27248.0,63.2856,63.3956,63.2856,63.3314,27248.0
2016-03-24 12:50:00,69.09,69.1,69.06,69.09,29739.0,63.3314,63.3406,63.3039,63.3314,29739.0
2016-03-24 12:55:00,69.09,69.11,69.05,69.08,33936.0,63.3314,63.3497,63.2947,63.3222,33936.0
2016-03-24 13:00:00,69.08,69.11,69.06,69.09,68954.0,63.3222,63.3497,63.3039,63.3314,68954.0
2016-03-24 13:05:00,69.1,69.1,69.07,69.08,39242.0,63.3406,63.3406,63.3131,63.3222,39242.0
2016-03-24 13:10:00,69.09,69.11,68.97,68.97,68437.0,63.3314,63.3497,63.2214,63.2214,68437.0
2016-03-24 13:15:00,68.95,68.95,68.85,68.91,46867.0,63.2031,63.2031,63.1114,63.1664,46867.0
2016-03-24 13:20:00,68.92,68.95,68.89,68.91,49088.0,63.1756,63.2031,63.1481,63.1664,49088.0
2016-03-24 13:25:00,68.91,68.92,68.9,68.9,41243.0,63.1664,63.1756,63.1572,63.1572,41243.0
2016-03-24 13:30:00,68.91,68.94,68.88,68.89,48228.0,63.1664,63.1939,63.1389,63.1481,48228.0
2016-03-24 13:35:00,68.89,68.9,68.86,68.87,88266.0,63.1481,63.1572,63.1206,63.1297,88266.0
2016-03-24 13:40:00,68.88,68.9,68.82,68.83,101426.0,63.1389,63.1572,63.0839,63.0931,101426.0
2016-03-24 13:45:00,68.84,68.86,68.81,68.84,31030.0,63.1022,63.1206,63.0747,63.1022,31030.0
2016-03-24 13:50:00,68.84,68.97,68.83,68.91,16490.0,63.1022,63.2214,63.0931,63.1664,16490.0
2016-03-24 13:55:00,68.91,68.93,68.89,68.89,11860.0,63.1664,63.1847,63.1481,63.1481,11860.0
2016-03-24 14:00:00,68.9,68.94,68.84,68.84,35696.0,63.1572,63.1939,63.1022,63.1022,35696.0
2016-03-24 14:05:00,68.84,68.87,68.8,68.83,30158.0,63.1022,63.1297,63.0656,63.0931,30158.0
2016-03-24 14:10:00,68.84,68.89,68.75,68.75,93988.0,63.1022,63.1481,63.0197,63.0197,93988.0
2016-03-24 14:15:00,68.74,68.86,68.73,68.86,135353.0,63.0106,63.1206,63.0014,63.1206,135353.0
2016-03-24 14:20:00,68.87,68.98,68.87,68.95,14584.0,63.1297,63.2306,63.1297,63.2031,14584.0
2016-03-24 14:25:00,68.94,68.96,68.9,68.9,21333.0,63.1939,63.2122,63.1572,63.1572,21333.0
2016-03-24 14:30:00,68.91,68.99,68.91,68.92,14237.0,63.1664,63.2397,63.1664,63.1756,14237.0
2016-03-24 14:35:00,68.93,69.04,68.89,69.04,12661.0,63.1847,63.2856,63.1481,63.2856,12661.0
2016-03-24 14:40:00,69.04,69.06,68.98,68.99,31089.0,63.2856,63.3039,63.2306,63.2397,31089.0
2016-03-24 14:45:00,69.0,69.01,68.94,68.96,12540.0,63.2489,63.2581,63.1939,63.2122,12540.0
2016-03-24 14:50:00,68.97,68.98,68.83,68.83,44767.0,63.2214,63.2306,63.0931,63.0931,44767.0
2016-03-24 14:55:00,68.83,68.84,68.75,68.78,47018.0,63.0931,63.1022,63.0197,63.0472,47018.0
2016-03-24 15:00:00,68.78,68.81,68.77,68.77,29218.0,63.0472,63.0747,63.0381,63.0381,29218.0
2016-03-24 15:05:00,68.78,68.79,68.76,68.76,28871.0,63.0472,63.0564,63.0289,63.0289,28871.0
2016-03-24 15:10:00,68.76,68.83,68.76,68.82,33202.0,63.0289,63.0931,63.0289,63.0839,33202.0
2016-03-24 15:15:00,68.82,68.86,68.82,68.85,33865.0,63.0839,63.1206,63.0839,63.1114,33865.0
2016-03-24 15:20:00,68.85,68.88,68.77,68.8,60300.0,63.1114,63.1389,63.0381,63.0656,60300.0
2016-03-24 15:25:00,68.79,68.85,68.77,68.78,56438.0,63.0564,63.1114,63.0381,63.0472,56438.0
2016-03-24 15:30:00,68.78,68.83,68.77,68.82,83292.0,63.0472,63.0931,63.0381,63.0839,83292.0
2016-03-24 15:35:00,68.83,68.86,68.77,68.85,92989.0,63.0931,63.1206,63.0381,63.1114,92989.0
2016-03-24 15:40:00,68.86,68.87,68.79,68.81,112507.0,63.1206,63.1297,63.0564,63.0747,112507.0
2016-03-24 15:45:00,68.81,68.84,68.73,68.73,105040.0,63.0747,63.1022,63.0014,63.0014,105040.0
2016-03-24 15:50:00,68.73,68.77,68.6,68.6,423227.0,63.0014,63.0381,62.8822,62.8822,423227.0
2016-03-24 15:55:00,68.61,68.69,68.6,68.64,394856.0,62.8914,62.9647,62.8822,62.9189,394856.0
2016-03-28 09:30:00,70.16,70.78,70.0,70.66,391497.0,64.3122,64.8805,64.1656,64.7705,391497.0
2016-03-28 09:35:00,70.66,71.36,70.63,71.26,333250.0,64.7705,65.4122,64.743,65.3205,333250.0
2016-03-28 09:40:00,71.26,71.5,71.09,71.49,254590.0,65.3205,65.5405,65.1647,65.5314,254590.0
2016-03-28 09:45:00,71.48,71.84,71.17,71.29,286817.0,65.5222,65.8522,65.238,65.348,286817.0
2016-03-28 09:50:00,71.29,71.4,71.13,71.36,189968.0,65.348,65.4489,65.2014,65.4122,189968.0
2016-03-28 09:55:00,71.37,71.51,71.31,71.44,97643.0,65.4214,65.5497,65.3664,65.4855,97643.0
2016-03-28 10:00:00,71.43,71.54,71.36,71.52,124881.0,65.4764,65.5772,65.4122,65.5589,124881.0
2016-03-28 10:05:00,71.51,71.74,71.43,71.73,106579.0,65.5497,65.7605,65.4764,65.7514,106579.0
2016-03-28 10:10:00,71.74,71.76,71.41,71.47,183474.0,65.7605,65.7789,65.458,65.513,183474.0
2016-03-28 10:15:00,71.47,71.51,71.39,71.5,113249.0,65.513,65.5497,65.4397,65.5405,113249.0
2016-03-28 10:20:00,71.5,71.5,70.99,71.16,370891.0,65.5405,65.5405,65.073,65.2289,370891.0
2016-03-28 10:25:00,71.18,71.4,71.02,71.4,120450.0,65.2472,65.4489,65.1005,65.4489,120450.0
2016-03-28 10:30:00,71.38,71.41,71.23,71.26,54372.0,65.4305,65.458,65.293,65.3205,54372.0
2016-03-28 10:35:00,71.26,71.37,71.21,71.24,83166.0,65.3205,65.4214,65.2747,65.3022,83166.0
2016-03-28 10:40:00,71.25,71.35,71.24,71.3,68874.0,65.3114,65.403,65.3022,65.3572,68874.0
2016-03-28 10:45:00,71.3,71.64,71.23,71.61,153616.0,65.3572,65.6689,65.293,65.6414,153616.0
2016-03-28 10:50:00,71.59,71.6,71.38,71.42,100541.0,65.623,65.6322,65.4305,65.4672,100541.0
2016-03-28 10:55:00,71.43,71.48,71.39,71.44,35761.0,65.4764,65.5222,65.4397,65.4855,35761.0
2016-03-28 11:00:00,71.45,71.53,71.33,71.39,106135.0,65.4947,65.568,65.3847,65.4397,106135.0
2016-03-28 11:05:00,71.41,71.42,71.33,71.34,55105.0,65.458,65.4672,65.3847,65.3939,55105.0
2016-03-28 11:10:00,71.36,71.44,71.33,71.43,29775.0,65.4122,65.4855,65.3847,65.4764,29775.0
2016-03-28 11:15:00,71.44,71.44,71.37,71.39,28635.0,65.4855,65.4855,65.4214,65.4397,28635.0
2016-03-28 11:20:00,71.39,71.43,71.31,71.37,34091.0,65.4397,65.4764,65.3664,65.4214,34091.0
2016-03-28 11:25:00,71.36,71.4,71.31,71.39,39702.0,65.4122,65.4489,65.3664,65.4397,39702.0
2016-03-28 11:30:00,71.4,71.45,71.39,71.4,28141.0,65.4489,65.4947,65.4397,65.4489,28141.0
2016-03-28 11:35:00,71.4,71.41,71.33,71.33,28027.0,65.4489,65.458,65.3847,65.3847,28027.0
2016-03-28 11:40:00,71.33,71.35,71.27,71.28,42126.0,65.3847,65.403,65.3297,65.3389,42126.0
2016-03-28 11:45:00,71.29,71.4,71.28,71.38,51507.0,65.348,65.4489,65.3389,65.4305,51507.0
2016-03-28 11:50:00,71.38,71.38,71.27,71.3,21065.0,65.4305,65.4305,65.3297,65.3572,21065.0
2016-03-28 11:55:00,71.3,71.42,71.29,71.38,34066.0,65.3572,65.4672,65.348,65.4305,34066.0
2016-03-28 12:00:00,71.39,71.43,71.35,71.43,27052.0,65.4397,65.4764,65.403,65.4764,27052.0
2016-03-28 12:05:00,71.43,71.48,71.37,71.38,42934.0,65.4764,65.5222,65.4214,65.4305,42934.0
2016-03-28 12:10:00,71.38,71.42,71.32,71.4,17595.0,65.4305,65.4672,65.3755,65.4489,17595.0
2016-03-28 12:15:00,71.4,71.55,71.4,71.55,54149.0,65.4489,65.5864,65.4489,65.5864,54149.0
2016-03-28 12:20:00,71.55,71.61,71.44,71.44,44090.0,65.5864,65.6414,65.4855,65.4855,44090.0
2016-03-28 12:25:00,71.43,71.46,71.35,71.39,37121.0,65.4764,65.5039,65.403,65.4397,37121.0
2016-03-28 12:30:00,71.4,71.41,71.3,71.39,42055.0,65.4489,65.458,65.3572,65.4397,42055.0
2016-03-28 12:35:00,71.4,71.49,71.39,71.48,21310.0,65.4489,65.5314,65.4397,65.5222,21310.0
2016-03-28 12:40:00,71.49,71.51,71.4,71.44,34234.0,65.5314,65.5497,65.4489,65.4855,34234.0
2016-03-28 12:45:00,71.44,71.55,71.43,71.52,35806.0,65.4855,65.5864,65.4764,65.5589,35806.0
2016-03-28 12:50:00,71.51,71.55,71.48,71.54,65021.0,65.5497,65.5864,65.5222,65.5772,65021.0
2016-03-28 12:55:00,71.55,71.55,71.5,71.53,34101.0,65.5864,65.5864,65.5405,65.568,34101.0
2016-03-28 13:00:00,71.53,71.54,71.31,71.36,68941.0,65.568,65.5772,65.3664,65.4122,68941.0
2016-03-28 13:05:00,71.36,71.41,71.26,71.28,38529.0,65.4122,65.458,65.3205,65.3389,38529.0
2016-03-28 13:10:00,71.27,71.31,71.19,71.27,23894.0,65.3297,65.3664,65.2564,65.3297,23894.0
2016-03-28 13:15:00,71.28,71.28,71.13,71.17,31697.0,65.3389,65.3389,65.2014,65.238,31697.0
2016-03-28 13:20:00,71.19,71.27,71.12,71.26,32500.0,65.2564,65.3297,65.1922,65.3205,32500.0
2016-03-28 13:25:00,71.25,71.27,71.18,71.26,20317.0,65.3114,65.3297,65.2472,65.3205,20317.0
2016-03-28 13:30:00,71.26,71.32,71.23,71.32,27659.0,65.3205,65.3755,65.293,65.3755,27659.0
2016-03-28 13:35:00,71.32,71.41,71.31,71.38,45305.0,65.3755,65.458,65.3664,65.4305,45305.0
2016-03-28 13:40:00,71.39,71.42,71.31,71.4,32960.0,65.4397,65.4672,65.3664,65.4489,32960.0
2016-03-28 13:45:00,71.4,71.42,71.35,71.37,24263.0,65.4489,65.4672,65.403,65.4214,24263.0
2016-03-28 13:50:00,71.37,71.41,71.36,71.38,21895.0,65.4214,65.458,65.4122,65.4305,21895.0
2016-03-28 13:55:00,71.37,71.39,71.32,71.34,27790.0,65.4214,65.4397,65.3755,65.3939,27790.0
2016-03-28 14:00:00,71.34,71.38,71.33,71.37,24962.0,65.3939,65.4305,65.3847,65.4214,24962.0
2016-03-28 14:05:00,71.37,71.38,71.29,71.31,40120.0,65.4214,65.4305,65.348,65.3664,40120.0
2016-03-28 14:10:00,71.32,71.39,71.31,71.34,17942.0,65.3755,65.4397,65.3664,65.3939,17942.0
2016-03-28 14:15:00,71.34,71.35,71.27,71.33,30141.0,65.3939,65.403,65.3297,65.3847,30141.0
2016-03-28 14:20:00,71.32,71.33,71.29,71.3,14100.0,65.3755,65.3847,65.348,65.3572,14100.0
2016-03-28 14:25:00,71.29,71.36,71.25,71.35,31427.0,65.348,65.4122,65.3114,65.403,31427.0
2016-03-28 14:30:00,71.34,71.37,71.31,71.31,33248.0,65.3939,65.4214,65.3664,65.3664,33248.0
2016-03-28 14:35:00,71.31,71.33,71.25,71.27,38515.0,65.3664,65.3847,65.3114,65.3297,38515.0
2016-03-28 14:40:00,71.27,71.31,71.25,71.27,25143.0,65.3297,65.3664,65.3114,65.3297,25143.0
2016-03-28 14:45:00,71.26,71.35,71.25,71.33,23909.0,65.3205,65.403,65.3114,65.3847,23909.0
2016-03-28 14:50:00,71.31,71.33,71.19,71.24,47296.0,65.3664,65.3847,65.2564,65.3022,47296.0
2016-03-28 14:55:00,71.23,71.3,71.18,71.27,56451.0,65.293,65.3572,65.2472,65.3297,56451.0
2016-03-28 15:00:00,71.27,71.31,71.25,71.28,82975.0,65.3297,65.3664,65.3114,65.3389,82975.0
2016-03-28 15:05:00,71.29,71.39,71.27,71.35,28611.0,65.348,65.4397,65.3297,65.403,28611.0
2016-03-28 15:10:00,71.35,71.41,71.35,71.37,70235.0,65.403,65.458,65.403,65.4214,70235.0
2016-03-28 15:15:00,71.38,71.41,71.34,71.34,32932.0,65.4305,65.458,65.3939,65.3939,32932.0
2016-03-28 15:20:00,71.34,71.4,71.29,71.37,58004.0,65.3939,65.4489,65.348,65.4214,58004.0
2016-03-28 15:25:00,71.36,71.37,71.29,71.36,47940.0,65.4122,65.4214,65.348,65.4122,47940.0
2016-03-28 15:30:00,71.35,71.41,71.32,71.38,45310.0,65.403,65.458,65.3755,65.4305,45310.0
2016-03-28 15:35:00,71.39,71.42,71.35,71.4,84888.0,65.4397,65.4672,65.403,65.4489,84888.0
2016-03-28 15:40:00,71.39,71.44,71.36,71.43,97995.0,65.4397,65.4855,65.4122,65.4764,97995.0
2016-03-28 15:45:00,71.43,71.43,71.36,71.41,77447.0,65.4764,65.4764,65.4122,65.458,77447.0
2016-03-28 15:50:00,71.41,71.41,71.36,71.36,123450.0,65.458,65.458,65.4122,65.4122,123450.0
2016-03-28 15:55:00,71.36,71.39,71.28,71.36,267591.0,65.4122,65.4397,65.3389,65.4122,267591.0
2016-03-29 09:30:00,70.98,71.0,70.77,70.99,51157.0,65.0639,65.0822,64.8714,65.073,51157.0
2016-03-29 09:35:00,70.99,71.09,70.95,70.99,38590.0,65.073,65.1647,65.0364,65.073,38590.0
2016-03-29 09:40:00,71.02,71.29,70.99,71.29,34494.0,65.1005,65.348,65.073,65.348,34494.0
2016-03-29 09:45:00,71.29,71.41,71.15,71.21,85130.0,65.348,65.458,65.2197,65.2747,85130.0
2016-03-29 09:50:00,71.21,71.34,71.18,71.31,106124.0,65.2747,65.3939,65.2472,65.3664,106124.0
2016-03-29 09:55:00,71.33,71.37,71.29,71.3,68024.0,65.3847,65.4214,65.348,65.3572,68024.0
2016-03-29 10:00:00,71.31,71.38,71.29,71.3,123511.0,65.3664,65.4305,65.348,65.3572,123511.0
2016-03-29 10:05:00,71.3,71.31,71.19,71.27,68405.0,65.3572,65.3664,65.2564,65.3297,68405.0
2016-03-29 10:10:00,71.27,71.29,71.12,71.16,53471.0,65.3297,65.348,65.1922,65.2289,53471.0
2016-03-29 10:15:00,71.17,71.28,71.12,71.21,84246.0,65.238,65.3389,65.1922,65.2747,84246.0
2016-03-29 10:20:00,71.19,71.25,71.19,71.2,35192.0,65.2564,65.3114,65.2564,65.2655,35192.0
2016-03-29 10:25:00,71.22,71.23,71.15,71.21,35632.0,65.2839,65.293,65.2197,65.2747,35632.0
2016-03-29 10:30:00,71.23,71.29,71.19,71.24,40197.0,65.293,65.348,65.2564,65.3022,40197.0
2016-03-29 10:35:00,71.25,71.26,71.14,71.17,52225.0,65.3114,65.3205,65.2105,65.238,52225.0
2016-03-29 10:40:00,71.17,71.17,71.06,71.1,31607.0,65.238,65.238,65.1372,65.1739,31607.0
2016-03-29 10:45:00,71.1,71.12,71.01,71.04,40589.0,65.1739,65.1922,65.0914,65.1189,40589.0
2016-03-29 10:50:00,71.05,71.13,71.04,71.05,30653.0,65.128,65.2014,65.1189,65.128,30653.0
2016-03-29 10:55:00,71.05,71.07,71.01,71.03,33326.0,65.128,65.1464,65.0914,65.1097,33326.0
2016-03-29 11:00:00,71.03,71.11,70.95,70.98,27149.0,65.1097,65.183,65.0364,65.0639,27149.0
2016-03-29 11:05:00,70.98,71.09,70.93,71.07,29936.0,65.0639,65.1647,65.018,65.1464,29936.0
2016-03-29 11:10:00,71.08,71.12,71.03,71.05,30813.0,65.1555,65.1922,65.1097,65.128,30813.0
2016-03-29 11:15:00,71.06,71.11,71.02,71.07,22676.0,65.1372,65.183,65.1005,65.1464,22676.0
2016-03-29 11:20:00,71.07,71.1,71.0,71.0,38640.0,65.1464,65.1739,65.0822,65.0822,38640.0
2016-03-29 11:25:00,71.01,71.04,70.98,71.02,48075.0,65.0914,65.1189,65.0639,65.1005,48075.0
2016-03-29 11:30:00,71.03,71.06,71.0,71.0,43310.0,65.1097,65.1372,65.0822,65.0822,43310.0
2016-03-29 11:35:00,71.0,71.02,70.93,71.0,46727.0,65.0822,65.1005,65.018,65.0822,46727.0
2016-03-29 11:40:00,71.0,71.02,70.9,70.96,30173.0,65.0822,65.1005,64.9905,65.0455,30173.0
2016-03-29 11:45:00,70.96,71.0,70.94,70.97,17047.0,65.0455,65.0822,65.0272,65.0547,17047.0
2016-03-29 11:50:00,70.99,71.04,70.95,70.95,17101.0,65.073,65.1189,65.0364,65.0364,17101.0
2016-03-29 11:55:00,70.96,70.98,70.9,70.92,19126.0,65.0455,65.0639,64.9905,65.0089,19126.0
2016-03-29 12:00:00,70.92,70.95,70.9,70.92,17700.0,65.0089,65.0364,64.9905,65.0089,17700.0
2016-03-29 12:05:00,70.93,71.03,70.92,71.03,43344.0,65.018,65.1097,65.0089,65.1097,43344.0
2016-03-29 12:10:00,71.03,71.04,70.99,71.0,73117.0,65.1097,65.1189,65.073,65.0822,73117.0
2016-03-29 12:15:00,71.0,71.12,70.99,71.11,138540.0,65.0822,65.1922,65.073,65.183,138540.0
2016-03-29 12:20:00,71.13,71.26,71.13,71.16,92122.0,65.2014,65.3205,65.2014,65.2289,92122.0
2016-03-29 12:25:00,71.17,71.25,71.07,71.22,43814.0,65.238,65.3114,65.1464,65.2839,43814.0
2016-03-29 12:30:00,71.22,71.36,71.22,71.32,41666.0,65.2839,65.4122,65.2839,65.3755,41666.0
2016-03-29 12:35:00,71.33,71.33,71.22,71.26,39671.0,65.3847,65.3847,65.2839,65.3205,39671.0
2016-03-29 12:40:00,71.26,71.33,71.24,71.33,37929.0,65.3205,65.3847,65.3022,65.3847,37929.0
2016-03-29 12:45:00,71.33,71.45,71.3,71.4,25566.0,65.3847,65.4947,65.3572,65.4489,25566.0
2016-03-29 12:50:00,71.4,71.41,71.34,71.37,12648.0,65.4489,65.458,65.3939,65.4214,12648.0
2016-03-29 12:55:00,71.36,71.37,71.18,71.22,31501.0,65.4122,65.4214,65.2472,65.2839,31501.0
2016-03-29 13:00:00,71.23,71.26,71.21,71.22,19834.0,65.293,65.3205,65.2747,65.2839,19834.0
2016-03-29 13:05:00,71.23,71.25,71.11,71.25,15996.0,65.293,65.3114,65.183,65.3114,15996.0
2016-03-29 13:10:00,71.25,71.25,71.14,71.19,16972.0,65.3114,65.3114,65.2105,65.2564,16972.0
2016-03-29 13:15:00,71.19,71.22,71.17,71.19,20436.0,65.2564,65.2839,65.238,65.2564,20436.0
2016-03-29 13:20:00,71.19,71.2,71.15,71.16,22269.0,65.2564,65.2655,65.2197,65.2289,22269.0
2016-03-29 13:25:00,71.17,71.2,71.16,71.18,50615.0,65.238,65.2655,65.2289,65.2472,50615.0
2016-03-29 13:30:00,71.18,71.18,71.11,71.11,33818.0,65.2472,65.2472,65.183,65.183,33818.0
2016-03-29 13:35:00,71.11,71.16,71.1,71.16,27837.0,65.183,65.2289,65.1739,65.2289,27837.0
2016-03-29 13:40:00,71.15,71.21,71.12,71.21,72674.0,65.2197,65.2747,65.1922,65.2747,72674.0
2016-03-29 13:45:00,71.21,71.34,71.21,71.22,36142.0,65.2747,65.3939,65.2747,65.2839,36142.0
2016-03-29 13:50:00,71.22,71.23,71.03,71.04,99830.0,65.2839,65.293,65.1097,65.1189,99830.0
2016-03-29 13:55:00,71.03,71.06,71.01,71.01,27663.0,65.1097,65.1372,65.0914,65.0914,27663.0
2016-03-29 14:00:00,71.03,71.13,71.02,71.13,25270.0,65.1097,65.2014,65.1005,65.2014,25270.0
2016-03-29 14:05:00,71.13,71.14,71.06,71.08,45059.0,65.2014,65.2105,65.1372,65.1555,45059.0
2016-03-29 14:10:00,71.07,71.21,71.07,71.2,24924.0,65.1464,65.2747,65.1464,65.2655,24924.0
2016-03-29 14:15:00,71.19,71.26,71.14,71.16,51280.0,65.2564,65.3205,65.2105,65.2289,51280.0
2016-03-29 14:20:00,71.16,71.17,71.09,71.1,25201.0,65.2289,65.238,65.1647,65.1739,25201.0
2016-03-29 14:25:00,71.11,71.17,71.1,71.15,32600.0,65.183,65.238,65.1739,65.2197,32600.0
2016-03-29 14:30:00,71.15,71.15,71.1,71.13,50522.0,65.2197,65.2197,65.1739,65.2014,50522.0
2016-03-29 14:35:00,71.14,71.18,71.13,71.17,29176.0,65.2105,65.2472,65.2014,65.238,29176.0
2016-03-29 14:40:00,71.16,71.17,71.12,71.16,61610.0,65.2289,65.238,65.1922,65.2289,61610.0
2016-03-29 14:45:00,71.16,71.23,71.15,71.22,51733.0,65.2289,65.293,65.2197,65.2839,51733.0
2016-03-29 14:50:00,71.21,71.21,71.16,71.17,39959.0,65.2747,65.2747,65.2289,65.238,39959.0
2016-03-29 14:55:00,71.17,71.18,71.02,71.03,55613.0,65.238,65.2472,65.1005,65.1097,55613.0
2016-03-29 15:00:00,71.04,71.09,71.03,71.09,35961.0,65.1189,65.1647,65.1097,65.1647,35961.0
2016-03-29 15:05:00,71.1,71.18,71.09,71.12,47082.0,65.1739,65.2472,65.1647,65.1922,47082.0
2016-03-29 15:10:00,71.12,71.18,71.12,71.14,32028.0,65.1922,65.2472,65.1922,65.2105,32028.0
2016-03-29 15:15:00,71.14,71.15,71.07,71.08,35149.0,65.2105,65.2197,65.1464,65.1555,35149.0
2016-03-29 15:20:00,71.08,71.12,71.03,71.04,59635.0,65.1555,65.1922,65.1097,65.1189,59635.0
2016-03-29 15:25:00,71.04,71.07,71.0,71.01,42968.0,65.1189,65.1464,65.0822,65.0914,42968.0
2016-03-29 15:30:00,71.0,71.01,70.96,70.97,46535.0,65.0822,65.0914,65.0455,65.0547,46535.0
2016-03-29 15:35:00,70.97,70.97,70.82,70.82,59614.0,65.0547,65.0547,64.9172,64.9172,59614.0
2016-03-29 15:40:00,70.83,70.86,70.76,70.77,82172.0,64.9264,64.9539,64.8622,64.8714,82172.0
2016-03-29 15:45:00,70.76,70.77,70.66,70.71,66470.0,64.8622,64.8714,64.7705,64.8164,66470.0
2016-03-29 15:50:00,70.7,70.8,70.68,70.7,133447.0,64.8072,64.8989,64.7889,64.8072,133447.0
2016-03-29 15:55:00,70.7,70.73,70.67,70.7,189611.0,64.8072,64.8347,64.7797,64.8072,189611.0
2016-03-30 09:30:00,71.4,71.4,70.8,70.91,50980.0,65.4489,65.4489,64.8989,64.9997,50980.0
2016-03-30 09:35:00,70.94,70.99,70.79,70.85,26004.0,65.0272,65.073,64.8897,64.9447,26004.0
2016-03-30 09:40:00,70.84,71.08,70.79,71.07,28500.0,64.9355,65.1555,64.8897,65.1464,28500.0
2016-03-30 09:45:00,71.08,71.09,70.91,71.03,25553.0,65.1555,65.1647,64.9997,65.1097,25553.0
2016-03-30 09:50:00,71.07,71.14,70.98,71.0,40130.0,65.1464,65.2105,65.0639,65.0822,40130.0
2016-03-30 09:55:00,70.96,71.0,70.77,70.8,29307.0,65.0455,65.0822,64.8714,64.8989,29307.0
2016-03-30 10:00:00,70.8,70.83,70.59,70.6,36447.0,64.8989,64.9264,64.7064,64.7155,36447.0
2016-03-30 10:05:00,70.61,70.71,70.58,70.69,23238.0,64.7247,64.8164,64.6972,64.798,23238.0
2016-03-30 10:10:00,70.69,70.77,70.64,70.66,22487.0,64.798,64.8714,64.7522,64.7705,22487.0
2016-03-30 10:15:00,70.66,70.71,70.55,70.58,19232.0,64.7705,64.8164,64.6697,64.6972,19232.0
2016-03-30 10:20:00,70.56,70.61,70.43,70.58,34053.0,64.6789,64.7247,64.5597,64.6972,34053.0
2016-03-30 10:25:00,70.59,70.72,70.56,70.59,37132.0,64.7064,64.8255,64.6789,64.7064,37132.0
2016-03-30 10:30:00,70.6,70.72,70.59,70.71,23668.0,64.7155,64.8255,64.7064,64.8164,23668.0
2016-03-30 10:35:00,70.72,70.76,70.71,70.74,9100.0,64.8255,64.8622,64.8164,64.8439,9100.0
2016-03-30 10:40:00,70.74,70.85,70.72,70.84,13794.0,64.8439,64.9447,64.8255,64.9355,13794.0
2016-03-30 10:45:00,70.85,70.87,70.75,70.86,42062.0,64.9447,64.963,64.853,64.9539,42062.0
2016-03-30 10:50:00,70.86,70.89,70.78,70.87,18348.0,64.9539,64.9814,64.8805,64.963,18348.0
2016-03-30 10:55:00,70.87,70.9,70.79,70.85,18314.0,64.963,64.9905,64.8897,64.9447,18314.0
2016-03-30 11:00:00,70.84,70.92,70.82,70.91,18474.0,64.9355,65.0089,64.9172,64.9997,18474.0
2016-03-30 11:05:00,70.92,70.92,70.87,70.91,24410.0,65.0089,65.0089,64.963,64.9997,24410.0
2016-03-30 11:10:00,70.89,70.92,70.87,70.89,14906.0,64.9814,65.0089,64.963,64.9814,14906.0
2016-03-30 11:15:00,70.9,70.92,70.83,70.83,17859.0,64.9905,65.0089,64.9264,64.9264,17859.0
2016-03-30 11:20:00,70.84,70.93,70.82,70.92,20851.0,64.9355,65.018,64.9172,65.0089,20851.0
2016-03-30 11:25:00,70.93,70.97,70.87,70.93,17434.0,65.018,65.0547,64.963,65.018,17434.0
2016-03-30 11:30:00,70.93,70.93,70.85,70.93,19901.0,65.018,65.018,64.9447,65.018,19901.0
2016-03-30 11:35:00,70.95,70.97,70.89,70.95,9638.0,65.0364,65.0547,64.9814,65.0364,9638.0
2016-03-30 11:40:00,70.93,71.0,70.9,70.91,33364.0,65.018,65.0822,64.9905,64.9997,33364.0
2016-03-30 11:45:00,70.91,70.97,70.89,70.93,18223.0,64.9997,65.0547,64.9814,65.018,18223.0
2016-03-30 11:50:00,70.93,71.05,70.92,71.05,27663.0,65.018,65.128,65.0089,65.128,27663.0
2016-03-30 11:55:00,71.05,71.11,71.05,71.09,57700.0,65.128,65.183,65.128,65.1647,57700.0
2016-03-30 12:00:00,71.08,71.14,71.06,71.12,39211.0,65.1555,65.2105,65.1372,65.1922,39211.0
2016-03-30 12:05:00,71.12,71.23,71.12,71.22,42306.0,65.1922,65.293,65.1922,65.2839,42306.0
2016-03-30 12:10:00,71.23,71.31,71.22,71.27,24101.0,65.293,65.3664,65.2839,65.3297,24101.0
2016-03-30 12:15:00,71.27,71.32,71.24,71.3,22050.0,65.3297,65.3755,65.3022,65.3572,22050.0
2016-03-30 12:20:00,71.31,71.36,71.18,71.18,17619.0,65.3664,65.4122,65.2472,65.2472,17619.0
2016-03-30 12:25:00,71.16,71.28,71.16,71.28,15800.0,65.2289,65.3389,65.2289,65.3389,15800.0
2016-03-30 12:30:00,71.28,71.3,71.25,71.28,14000.0,65.3389,65.3572,65.3114,65.3389,14000.0
2016-03-30 12:35:00,71.28,71.31,71.19,71.21,20112.0,65.3389,65.3664,65.2564,65.2747,20112.0
2016-03-30 12:40:00,71.21,71.3,71.21,71.28,12804.0,65.2747,65.3572,65.2747,65.3389,12804.0
2016-03-30 12:45:00,71.3,71.31,71.27,71.3,15666.0,65.3572,65.3664,65.3297,65.3572,15666.0
2016-03-30 12:50:00,71.3,71.31,71.29,71.29,10000.0,65.3572,65.3664,65.348,65.348,10000.0
2016-03-30 12:55:00,71.29,71.43,71.29,71.43,13037.0,65.348,65.4764,65.348,65.4764,13037.0
2016-03-30 13:00:00,71.42,71.45,71.4,71.4,27320.0,65.4672,65.4947,65.4489,65.4489,27320.0
2016-03-30 13:05:00,71.4,71.41,71.35,71.39,11296.0,65.4489,65.458,65.403,65.4397,11296.0
2016-03-30 13:10:00,71.39,71.4,71.3,71.35,17450.0,65.4397,65.4489,65.3572,65.403,17450.0
2016-03-30 13:15:00,71.35,71.37,71.34,71.37,8608.0,65.403,65.4214,65.3939,65.4214,8608.0
2016-03-30 13:20:00,71.37,71.4,71.37,71.39,6817.0,65.4214,65.4489,65.4214,65.4397,6817.0
2016-03-30 13:25:00,71.39,71.42,71.38,71.4,11012.0,65.4397,65.4672,65.4305,65.4489,11012.0
2016-03-30 13:30:00,71.38,71.4,71.35,71.4,10670.0,65.4305,65.4489,65.403,65.4489,10670.0
2016-03-30 13:35:00,71.4,71.43,71.39,71.4,12450.0,65.4489,65.4764,65.4397,65.4489,12450.0
2016-03-30 13:40:00,71.4,71.44,71.39,71.42,8217.0,65.4489,65.4855,65.4397,65.4672,8217.0
2016-03-30 13:45:00,71.43,71.46,71.41,71.42,18331.0,65.4764,65.5039,65.458,65.4672,18331.0
2016-03-30 13:50:00,71.41,71.43,71.35,71.35,23897.0,65.458,65.4764,65.403,65.403,23897.0
2016-03-30 13:55:00,71.35,71.38,71.34,71.36,8491.0,65.403,65.4305,65.3939,65.4122,8491.0
2016-03-30 14:00:00,71.36,71.41,71.36,71.41,11158.0,65.4122,65.458,65.4122,65.458,11158.0
2016-03-30 14:05:00,71.4,71.44,71.37,71.37,14198.0,65.4489,65.4855,65.4214,65.4214,14198.0
2016-03-30 14:10:00,71.36,71.41,71.36,71.37,27371.0,65.4122,65.458,65.4122,65.4214,27371.0
2016-03-30 14:15:00,71.38,71.42,71.34,71.42,15757.0,65.4305,65.4672,65.3939,65.4672,15757.0
2016-03-30 14:20:00,71.41,71.43,71.39,71.41,11847.0,65.458,65.4764,65.4397,65.458,11847.0
2016-03-30 14:25:00,71.42,71.52,71.4,71.49,34568.0,65.4672,65.5589,65.4489,65.5314,34568.0
2016-03-30 14:30:00,71.49,71.5,71.41,71.46,17175.0,65.5314,65.5405,65.458,65.5039,17175.0
2016-03-30 14:35:00,71.46,71.52,71.45,71.51,20232.0,65.5039,65.5589,65.4947,65.5497,20232.0
2016-03-30 14:40:00,71.5,71.52,71.47,71.52,12745.0,65.5405,65.5589,65.513,65.5589,12745.0
2016-03-30 14:45:00,71.52,71.57,71.51,71.55,17400.0,65.5589,65.6047,65.5497,65.5864,17400.0
2016-03-30 14:50:00,71.56,71.6,71.55,71.57,12248.0,65.5955,65.6322,65.5864,65.6047,12248.0
2016-03-30 14:55:00,71.58,71.63,71.56,71.6,50223.0,65.6139,65.6597,65.5955,65.6322,50223.0
2016-03-30 15:00:00,71.6,71.66,71.59,71.62,21896.0,65.6322,65.6872,65.623,65.6505,21896.0
2016-03-30 15:05:00,71.61,71.68,71.61,71.65,20424.0,65.6414,65.7055,65.6414,65.678,20424.0
2016-03-30 15:10:00,71.64,71.68,71.62,71.64,43201.0,65.6689,65.7055,65.6505,65.6689,43201.0
2016-03-30 15:15:00,71.64,71.68,71.63,71.67,24458.0,65.6689,65.7055,65.6597,65.6964,24458.0
2016-03-30 15:20:00,71.65,71.77,71.65,71.74,19017.0,65.678,65.788,65.678,65.7605,19017.0
2016-03-30 15:25:00,71.74,71.77,71.71,71.72,27049.0,65.7605,65.788,65.733,65.7422,27049.0
2016-03-30 15:30:00,71.73,71.73,71.62,71.63,17152.0,65.7514,65.7514,65.6505,65.6597,17152.0
2016-03-30 15:35:00,71.63,71.67,71.6,71.64,24737.0,65.6597,65.6964,65.6322,65.6689,24737.0
2016-03-30 15:40:00,71.64,71.65,71.58,71.61,28989.0,65.6689,65.678,65.6139,65.6414,28989.0
2016-03-30 15:45:00,71.61,71.65,71.59,71.64,28139.0,65.6414,65.678,65.623,65.6689,28139.0
2016-03-30 15:50:00,71.64,71.66,71.58,71.62,50092.0,65.6689,65.6872,65.6139,65.6505,50092.0
2016-03-30 15:55:00,71.61,71.61,71.5,71.55,103552.0,65.6414,65.6414,65.5405,65.5864,103552.0
2016-03-31 09:30:00,71.59,71.68,71.44,71.49,31243.0,65.623,65.7055,65.4855,65.5314,31243.0
2016-03-31 09:35:00,71.43,71.74,71.38,71.66,50911.0,65.4764,65.7605,65.4305,65.6872,50911.0
2016-03-31 09:40:00,71.68,71.68,71.31,71.55,16322.0,65.7055,65.7055,65.3664,65.5864,16322.0
2016-03-31 09:45:00,71.57,71.58,71.42,71.55,13220.0,65.6047,65.6139,65.4672,65.5864,13220.0
2016-03-31 09:50:00,71.54,71.58,71.43,71.44,23335.0,65.5772,65.6139,65.4764,65.4855,23335.0
2016-03-31 09:55:00,71.45,71.47,71.36,71.4,29090.0,65.4947,65.513,65.4122,65.4489,29090.0
2016-03-31 10:00:00,71.4,71.48,71.37,71.44,16113.0,65.4489,65.5222,65.4214,65.4855,16113.0
2016-03-31 10:05:00,71.44,71.55,71.4,71.52,19694.0,65.4855,65.5864,65.4489,65.5589,19694.0
2016-03-31 10:10:00,71.52,71.55,71.43,71.44,23329.0,65.5589,65.5864,65.4764,65.4855,23329.0
2016-03-31 10:15:00,71.43,71.45,71.35,71.37,19372.0,65.4764,65.4947,65.403,65.4214,19372.0
2016-03-31 10:20:00,71.36,71.43,71.32,71.32,14968.0,65.4122,65.4764,65.3755,65.3755,14968.0
2016-03-31 10:25:00,71.33,71.37,71.28,71.37,27798.0,65.3847,65.4214,65.3389,65.4214,27798.0
2016-03-31 10:30:00,71.38,71.4,71.32,71.38,23494.0,65.4305,65.4489,65.3755,65.4305,23494.0
2016-03-31 10:35:00,71.36,71.37,71.25,71.25,19829.0,65.4122,65.4214,65.3114,65.3114,19829.0
2016-03-31 10:40:00,71.26,71.34,71.24,71.3,12692.0,65.3205,65.3939,65.3022,65.3572,12692.0
2016-03-31 10:45:00,71.29,71.37,71.28,71.34,17697.0,65.348,65.4214,65.3389,65.3939,17697.0
2016-03-31 10:50:00,71.33,71.4,71.31,71.34,26274.0,65.3847,65.4489,65.3664,65.3939,26274.0
2016-03-31 10:55:00,71.33,71.35,71.29,71.3,18800.0,65.3847,65.403,65.348,65.3572,18800.0
2016-03-31 11:00:00,71.3,71.31,71.24,71.28,22764.0,65.3572,65.3664,65.3022,65.3389,22764.0
2016-03-31 11:05:00,71.27,71.33,71.25,71.26,17117.0,65.3297,65.3847,65.3114,65.3205,17117.0
2016-03-31 11:10:00,71.27,71.39,71.27,71.39,14365.0,65.3297,65.4397,65.3297,65.4397,14365.0
2016-03-31 11:15:00,71.4,71.47,71.36,71.42,16471.0,65.4489,65.513,65.4122,65.4672,16471.0
2016-03-31 11:20:00,71.43,71.48,71.39,71.47,9824.0,65.4764,65.5222,65.4397,65.513,9824.0
2016-03-31 11:25:00,71.47,71.52,71.4,71.5,15883.0,65.513,65.5589,65.4489,65.5405,15883.0
2016-03-31 11:30:00,71.51,71.59,71.5,71.55,14128.0,65.5497,65.623,65.5405,65.5864,14128.0
2016-03-31 11:35:00,71.58,71.73,71.57,71.7,27503.0,65.6139,65.7514,65.6047,65.7239,27503.0
2016-03-31 11:40:00,71.7,71.78,71.7,71.78,25673.0,65.7239,65.7972,65.7239,65.7972,25673.0
2016-03-31 11:45:00,71.76,71.81,71.76,71.8,13905.0,65.7789,65.8247,65.7789,65.8155,13905.0
2016-03-31 11:50:00,71.81,71.82,71.79,71.81,38418.0,65.8247,65.8339,65.8064,65.8247,38418.0
2016-03-31 11:55:00,71.8,71.81,71.72,71.73,31317.0,65.8155,65.8247,65.7422,65.7514,31317.0
2016-03-31 12:00:00,71.73,71.77,71.69,71.71,15065.0,65.7514,65.788,65.7147,65.733,15065.0
2016-03-31 12:05:00,71.69,71.77,71.69,71.71,12829.0,65.7147,65.788,65.7147,65.733,12829.0
2016-03-31 12:10:00,71.72,71.73,71.67,71.69,7100.0,65.7422,65.7514,65.6964,65.7147,7100.0
2016-03-31 12:15:00,71.7,71.7,71.59,71.65,26274.0,65.7239,65.7239,65.623,65.678,26274.0
2016-03-31 12:20:00,71.64,71.66,71.6,71.64,5950.0,65.6689,65.6872,65.6322,65.6689,5950.0
2016-03-31 12:25:00,71.63,71.65,71.6,71.64,10088.0,65.6597,65.678,65.6322,65.6689,10088.0
2016-03-31 12:30:00,71.65,71.65,71.56,71.56,17381.0,65.678,65.678,65.5955,65.5955,17381.0
2016-03-31 12:35:00,71.57,71.62,71.56,71.57,25559.0,65.6047,65.6505,65.5955,65.6047,25559.0
2016-03-31 12:40:00,71.57,71.66,71.55,71.65,14300.0,65.6047,65.6872,65.5864,65.678,14300.0
2016-03-31 12:45:00,71.64,71.7,71.64,71.67,12513.0,65.6689,65.7239,65.6689,65.6964,12513.0
2016-03-31 12:50:00,71.67,71.71,71.64,71.69,10875.0,65.6964,65.733,65.6689,65.7147,10875.0
2016-03-31 12:55:00,71.69,71.71,71.63,71.64,7200.0,65.7147,65.733,65.6597,65.6689,7200.0
2016-03-31 13:00:00,71.64,71.68,71.64,71.65,15267.0,65.6689,65.7055,65.6689,65.678,15267.0
2016-03-31 13:05:00,71.64,71.66,71.59,71.6,17550.0,65.6689,65.6872,65.623,65.6322,17550.0
2016-03-31 13:10:00,71.6,71.63,71.58,71.6,5640.0,65.6322,65.6597,65.6139,65.6322,5640.0
2016-03-31 13:15:00,71.6,71.61,71.59,71.6,4600.0,65.6322,65.6414,65.623,65.6322,4600.0
2016-03-31 13:20:00,71.59,71.62,71.57,71.57,9862.0,65.623,65.6505,65.6047,65.6047,9862.0
2016-03-31 13:25:00,71.56,71.56,71.53,71.56,4792.0,65.5955,65.5955,65.568,65.5955,4792.0
2016-03-31 13:30:00,71.56,71.56,71.45,71.5,22907.0,65.5955,65.5955,65.4947,65.5405,22907.0
2016-03-31 13:35:00,71.5,71.54,71.49,71.51,12421.0,65.5405,65.5772,65.5314,65.5497,12421.0
2016-03-31 13:40:00,71.5,71.5,71.4,71.4,7835.0,65.5405,65.5405,65.4489,65.4489,7835.0
2016-03-31 13:45:00,71.39,71.39,71.3,71.33,22504.0,65.4397,65.4397,65.3572,65.3847,22504.0
2016-03-31 13:50:00,71.33,71.34,71.3,71.31,15377.0,65.3847,65.3939,65.3572,65.3664,15377.0
2016-03-31 13:55:00,71.31,71.32,71.21,71.24,30157.0,65.3664,65.3755,65.2747,65.3022,30157.0
2016-03-31 14:00:00,71.24,71.24,71.19,71.19,14003.0,65.3022,65.3022,65.2564,65.2564,14003.0
2016-03-31 14:05:00,71.19,71.19,71.15,71.18,15855.0,65.2564,65.2564,65.2197,65.2472,15855.0
2016-03-31 14:10:00,71.18,71.18,71.16,71.17,5213.0,65.2472,65.2472,65.2289,65.238,5213.0
2016-03-31 14:15:00,71.18,71.18,71.15,71.17,8479.0,65.2472,65.2472,65.2197,65.238,8479.0
2016-03-31 14:20:00,71.16,71.16,71.14,71.14,4800.0,65.2289,65.2289,65.2105,65.2105,4800.0
2016-03-31 14:25:00,71.14,71.14,71.04,71.05,35356.0,65.2105,65.2105,65.1189,65.128,35356.0
2016-03-31 14:30:00,71.05,71.09,71.05,71.06,19540.0,65.128,65.1647,65.128,65.1372,19540.0
2016-03-31 14:35:00,71.06,71.08,71.05,71.05,11864.0,65.1372,65.1555,65.128,65.128,11864.0
2016-03-31 14:40:00,71.05,71.05,71.02,71.03,15639.0,65.128,65.128,65.1005,65.1097,15639.0
2016-03-31 14:45:00,71.03,71.1,71.02,71.09,25553.0,65.1097,65.1739,65.1005,65.1647,25553.0
2016-03-31 14:50:00,71.09,71.12,71.08,71.1,14556.0,65.1647,65.1922,65.1555,65.1739,14556.0
2016-03-31 14:55:00,71.09,71.14,71.09,71.11,19448.0,65.1647,65.2105,65.1647,65.183,19448.0
2016-03-31 15:00:00,71.11,71.11,71.05,71.09,20616.0,65.183,65.183,65.128,65.1647,20616.0
2016-03-31 15:05:00,71.09,71.2,71.09,71.18,30582.0,65.1647,65.2655,65.1647,65.2472,30582.0
2016-03-31 15:10:00,71.19,71.21,71.15,71.21,17618.0,65.2564,65.2747,65.2197,65.2747,17618.0
2016-03-31 15:15:00,71.21,71.27,71.21,71.27,23796.0,65.2747,65.3297,65.2747,65.3297,23796.0
2016-03-31 15:20:00,71.27,71.38,71.27,71.38,18333.0,65.3297,65.4305,65.3297,65.4305,18333.0
2016-03-31 15:25:00,71.38,71.47,71.37,71.46,33374.0,65.4305,65.513,65.4214,65.5039,33374.0
2016-03-31 15:30:00,71.47,71.51,71.46,71.46,36265.0,65.513,65.5497,65.5039,65.5039,36265.0
2016-03-31 15:35:00,71.46,71.48,71.37,71.37,45540.0,65.5039,65.5222,65.4214,65.4214,45540.0
2016-03-31 15:40:00,71.38,71.46,71.33,71.46,52596.0,65.4305,65.5039,65.3847,65.5039,52596.0
2016-03-31 15:45:00,71.46,71.5,71.45,71.47,41656.0,65.5039,65.5405,65.4947,65.513,41656.0
2016-03-31 15:50:00,71.46,71.47,71.41,71.41,42520.0,65.5039,65.513,65.458,65.458,42520.0
2016-03-31 15:55:00,71.41,71.41,71.18,71.18,218555.0,65.458,65.458,65.2472,65.2472,218555.0
2016-04-01 09:30:00,67.48,67.52,66.55,66.72,782160.0,61.8556,61.8923,61.0031,61.1589,782160.0
2016-04-01 09:35:00,66.7,67.35,66.51,66.66,711810.0,61.1406,61.7364,60.9664,61.1039,711810.0
2016-04-01 09:40:00,66.65,67.21,66.5,67.02,1196284.0,61.0948,61.6081,60.9573,61.4339,1196284.0
2016-04-01 09:45:00,67.02,67.75,66.93,67.68,864594.0,61.4339,62.1031,61.3514,62.0389,864594.0
2016-04-01 09:50:00,67.67,68.07,67.58,67.94,863604.0,62.0298,62.3964,61.9473,62.2773,863604.0
2016-04-01 09:55:00,67.94,67.95,67.62,67.69,596879.0,62.2773,62.2864,61.9839,62.0481,596879.0
2016-04-01 10:00:00,67.7,67.76,67.57,67.71,360576.0,62.0573,62.1123,61.9381,62.0664,360576.0
2016-04-01 10:05:00,67.72,67.85,67.69,67.75,332381.0,62.0756,62.1948,62.0481,62.1031,332381.0
2016-04-01 10:10:00,67.75,67.89,67.6,67.62,313905.0,62.1031,62.2314,61.9656,61.9839,313905.0
2016-04-01 10:15:00,67.61,67.73,67.31,67.32,314582.0,61.9748,62.0848,61.6998,61.7089,314582.0
2016-04-01 10:20:00,67.34,67.59,67.29,67.48,108736.0,61.7273,61.9564,61.6814,61.8556,108736.0
2016-04-01 10:25:00,67.48,67.51,67.13,67.15,178024.0,61.8556,61.8831,61.5348,61.5531,178024.0
2016-04-01 10:30:00,67.15,67.27,66.93,66.98,209244.0,61.5531,61.6631,61.3514,61.3973,209244.0
2016-04-01 10:35:00,66.98,67.25,66.97,67.06,153622.0,61.3973,61.6448,61.3881,61.4706,153622.0
2016-04-01 10:40:00,67.06,67.32,67.06,67.22,226875.0,61.4706,61.7089,61.4706,61.6173,226875.0
2016-04-01 10:45:00,67.21,67.29,66.85,66.89,225678.0,61.6081,61.6814,61.2781,61.3148,225678.0
2016-04-01 10:50:00,66.9,67.28,66.86,67.26,159269.0,61.3239,61.6723,61.2873,61.6539,159269.0
2016-04-01 10:55:00,67.28,67.49,67.24,67.46,292368.0,61.6723,61.8648,61.6356,61.8373,292368.0
2016-04-01 11:00:00,67.47,67.47,67.35,67.43,91666.0,61.8464,61.8464,61.7364,61.8098,91666.0
2016-04-01 11:05:00,67.42,67.43,67.19,67.36,116742.0,61.8006,61.8098,61.5898,61.7456,116742.0
2016-04-01 11:10:00,67.35,67.48,67.26,67.37,100005.0,61.7364,61.8556,61.6539,61.7548,100005.0
2016-04-01 11:15:00,67.36,67.45,67.28,67.34,77823.0,61.7456,61.8281,61.6723,61.7273,77823.0
2016-04-01 11:20:00,67.34,67.43,67.33,67.36,89882.0,61.7273,61.8098,61.7181,61.7456,89882.0
2016-04-01 11:25:00,67.38,67.4,67.15,67.19,44866.0,61.7639,61.7823,61.5531,61.5898,44866.0
2016-04-01 11:30:00,67.18,67.21,67.1,67.17,59183.0,61.5806,61.6081,61.5073,61.5714,59183.0
2016-04-01 11:35:00,67.19,67.36,67.13,67.15,115232.0,61.5898,61.7456,61.5348,61.5531,115232.0
2016-04-01 11:40:00,67.16,67.21,67.0,67.01,72312.0,61.5623,61.6081,61.4156,61.4248,72312.0
2016-04-01 11:45:00,67.01,67.06,66.96,66.97,70349.0,61.4248,61.4706,61.3789,61.3881,70349.0
2016-04-01 11:50:00,66.95,66.97,66.8,66.84,150963.0,61.3698,61.3881,61.2323,61.2689,150963.0
2016-04-01 11:55:00,66.83,67.0,66.8,67.0,139808.0,61.2598,61.4156,61.2323,61.4156,139808.0
2016-04-01 12:00:00,67.01,67.16,66.95,66.96,97694.0,61.4248,61.5623,61.3698,61.3789,97694.0
2016-04-01 12:05:00,66.95,67.01,66.86,66.87,102483.0,61.3698,61.4248,61.2873,61.2964,102483.0
2016-04-01 12:10:00,66.87,66.88,66.81,66.87,93278.0,61.2964,61.3056,61.2414,61.2964,93278.0
2016-04-01 12:15:00,66.87,66.99,66.8,66.83,86659.0,61.2964,61.4064,61.2323,61.2598,86659.0
2016-04-01 12:20:00,66.83,67.06,66.82,67.04,68956.0,61.2598,61.4706,61.2506,61.4523,68956.0
2016-04-01 12:25:00,67.06,67.06,66.97,66.97,47049.0,61.4706,61.4706,61.3881,61.3881,47049.0
2016-04-01 12:30:00,66.97,66.99,66.9,66.98,48756.0,61.3881,61.4064,61.3239,61.3973,48756.0
2016-04-01 12:35:00,66.99,67.07,66.97,67.04,60303.0,61.4064,61.4798,61.3881,61.4523,60303.0
2016-04-01 12:40:00,67.03,67.09,67.03,67.08,76783.0,61.4431,61.4981,61.4431,61.4889,76783.0
2016-04-01 12:45:00,67.08,67.12,67.04,67.08,61595.0,61.4889,61.5256,61.4523,61.4889,61595.0
2016-04-01 12:50:00,67.08,67.09,66.98,67.06,105565.0,61.4889,61.4981,61.3973,61.4706,105565.0
2016-04-01 12:55:00,67.05,67.11,67.01,67.06,65478.0,61.4614,61.5164,61.4248,61.4706,65478.0
2016-04-01 13:00:00,67.06,67.11,67.03,67.04,114995.0,61.4706,61.5164,61.4431,61.4523,114995.0
2016-04-01 13:05:00,67.04,67.12,67.04,67.11,107017.0,61.4523,61.5256,61.4523,61.5164,107017.0
2016-04-01 13:10:00,67.1,67.22,67.09,67.19,63725.0,61.5073,61.6173,61.4981,61.5898,63725.0
2016-04-01 13:15:00,67.19,67.25,67.17,67.21,51532.0,61.5898,61.6448,61.5714,61.6081,51532.0
2016-04-01 13:20:00,67.2,67.27,67.2,67.24,94079.0,61.5989,61.6631,61.5989,61.6356,94079.0
2016-04-01 13:25:00,67.25,67.36,67.25,67.3,95361.0,61.6448,61.7456,61.6448,61.6906,95361.0
2016-04-01 13:30:00,67.3,67.33,67.26,67.33,54891.0,61.6906,61.7181,61.6539,61.7181,54891.0
2016-04-01 13:35:00,67.32,67.42,67.31,67.39,70322.0,61.7089,61.8006,61.6998,61.7731,70322.0
2016-04-01 13:40:00,67.4,67.4,67.34,67.39,43499.0,61.7823,61.7823,61.7273,61.7731,43499.0
2016-04-01 13:45:00,67.39,67.4,67.35,67.37,55220.0,61.7731,61.7823,61.7364,61.7548,55220.0
2016-04-01 13:50:00,67.37,67.41,67.36,67.39,77380.0,61.7548,61.7914,61.7456,61.7731,77380.0
2016-04-01 13:55:00,67.39,67.5,67.39,67.47,84048.0,61.7731,61.8739,61.7731,61.8464,84048.0
2016-04-01 14:00:00,67.46,67.53,67.42,67.53,131604.0,61.8373,61.9014,61.8006,61.9014,131604.0
2016-04-01 14:05:00,67.53,67.65,67.5,67.65,78003.0,61.9014,62.0114,61.8739,62.0114,78003.0
2016-04-01 14:10:00,67.64,67.75,67.6,67.71,117936.0,62.0023,62.1031,61.9656,62.0664,117936.0
2016-04-01 14:15:00,67.72,67.73,67.54,67.64,61293.0,62.0756,62.0848,61.9106,62.0023,61293.0
2016-04-01 14:20:00,67.64,67.65,67.49,67.5,94505.0,62.0023,62.0114,61.8648,61.8739,94505.0
2016-04-01 14:25:00,67.5,67.54,67.38,67.53,96386.0,61.8739,61.9106,61.7639,61.9014,96386.0
2016-04-01 14:30:00,67.54,67.59,67.48,67.58,66657.0,61.9106,61.9564,61.8556,61.9473,66657.0
2016-04-01 14:35:00,67.58,67.62,67.43,67.43,73309.0,61.9473,61.9839,61.8098,61.8098,73309.0
2016-04-01 14:40:00,67.43,67.52,67.43,67.43,41082.0,61.8098,61.8923,61.8098,61.8098,41082.0
2016-04-01 14:45:00,67.42,67.6,67.42,67.52,134840.0,61.8006,61.9656,61.8006,61.8923,134840.0
2016-04-01 14:50:00,67.52,67.63,67.36,67.36,257517.0,61.8923,61.9931,61.7456,61.7456,257517.0
2016-04-01 14:55:00,67.37,67.4,67.34,67.34,42586.0,61.7548,61.7823,61.7273,61.7273,42586.0
2016-04-01 15:00:00,67.35,67.46,67.34,67.34,78234.0,61.7364,61.8373,61.7273,61.7273,78234.0
2016-04-01 15:05:00,67.35,67.36,67.31,67.33,119886.0,61.7364,61.7456,61.6998,61.7181,119886.0
2016-04-01 15:10:00,67.33,67.34,67.18,67.2,97845.0,61.7181,61.7273,61.5806,61.5989,97845.0
2016-04-01 15:15:00,67.2,67.25,67.15,67.21,86394.0,61.5989,61.6448,61.5531,61.6081,86394.0
2016-04-01 15:20:00,67.21,67.39,67.21,67.38,212991.0,61.6081,61.7731,61.6081,61.7639,212991.0
2016-04-01 15:25:00,67.38,67.45,67.36,67.39,134861.0,61.7639,61.8281,61.7456,61.7731,134861.0
2016-04-01 15:30:00,67.38,67.44,67.32,67.32,262113.0,61.7639,61.8189,61.7089,61.7089,262113.0
2016-04-01 15:35:00,67.32,67.38,67.24,67.24,157629.0,61.7089,61.7639,61.6356,61.6356,157629.0
2016-04-01 15:40:00,67.24,67.25,67.13,67.25,252917.0,61.6356,61.6448,61.5348,61.6448,252917.0
2016-04-01 15:45:00,67.24,67.43,67.24,67.35,309852.0,61.6356,61.8098,61.6356,61.7364,309852.0
2016-04-01 15:50:00,67.32,67.36,67.09,67.1,417949.0,61.7089,61.7456,61.4981,61.5073,417949.0
2016-04-01 15:55:00,67.11,67.26,67.07,67.13,565900.0,61.5164,61.6539,61.4798,61.5348,565900.0
2016-04-04 09:30:00,67.13,67.18,66.77,66.85,76803.0,61.5348,61.5806,61.2048,61.2781,76803.0
2016-04-04 09:35:00,66.82,67.06,66.82,66.91,59693.0,61.2506,61.4706,61.2506,61.3331,59693.0
2016-04-04 09:40:00,66.91,67.04,66.73,66.87,163419.0,61.3331,61.4523,61.1681,61.2964,163419.0
2016-04-04 09:45:00,66.87,67.04,66.85,67.02,127293.0,61.2964,61.4523,61.2781,61.4339,127293.0
2016-04-04 09:50:00,67.02,67.21,67.02,67.18,121221.0,61.4339,61.6081,61.4339,61.5806,121221.0
2016-04-04 09:55:00,67.18,67.24,67.07,67.08,71684.0,61.5806,61.6356,61.4798,61.4889,71684.0
2016-04-04 10:00:00,67.07,67.24,67.04,67.21,91055.0,61.4798,61.6356,61.4523,61.6081,91055.0
2016-04-04 10:05:00,67.2,67.32,67.17,67.31,61266.0,61.5989,61.7089,61.5714,61.6998,61266.0
2016-04-04 10:10:00,67.32,67.36,67.18,67.19,32926.0,61.7089,61.7456,61.5806,61.5898,32926.0
2016-04-04 10:15:00,67.2,67.23,67.14,67.15,34953.0,61.5989,61.6264,61.5439,61.5531,34953.0
2016-04-04 10:20:00,67.14,67.14,66.99,67.03,45822.0,61.5439,61.5439,61.4064,61.4431,45822.0
2016-04-04 10:25:00,67.03,67.19,67.03,67.15,42025.0,61.4431,61.5898,61.4431,61.5531,42025.0
2016-04-04 10:30:00,67.15,67.24,67.11,67.15,41857.0,61.5531,61.6356,61.5164,61.5531,41857.0
2016-04-04 10:35:00,67.14,67.16,67.02,67.03,32208.0,61.5439,61.5623,61.4339,61.4431,32208.0
2016-04-04 10:40:00,67.02,67.08,66.99,67.01,69053.0,61.4339,61.4889,61.4064,61.4248,69053.0
2016-04-04 10:45:00,67.01,67.02,66.96,67.0,39047.0,61.4248,61.4339,61.3789,61.4156,39047.0
2016-04-04 10:50:00,67.0,67.01,66.97,66.99,40040.0,61.4156,61.4248,61.3881,61.4064,40040.0
2016-04-04 10:55:00,66.98,67.11,66.98,67.11,77015.0,61.3973,61.5164,61.3973,61.5164,77015.0
2016-04-04 11:00:00,67.1,67.13,67.07,67.09,62594.0,61.5073,61.5348,61.4798,61.4981,62594.0
2016-04-04 11:05:00,67.08,67.1,67.02,67.05,90528.0,61.4889,61.5073,61.4339,61.4614,90528.0
2016-04-04 11:10:00,67.04,67.04,66.95,66.96,44435.0,61.4523,61.4523,61.3698,61.3789,44435.0
2016-04-04 11:15:00,66.97,66.99,66.89,66.89,116203.0,61.3881,61.4064,61.3148,61.3148,116203.0
2016-04-04 11:20:00,66.89,66.93,66.86,66.93,43915.0,61.3148,61.3514,61.2873,61.3514,43915.0
2016-04-04 11:25:00,66.93,66.97,66.89,66.93,101660.0,61.3514,61.3881,61.3148,61.3514,101660.0
2016-04-04 11:30:00,66.93,66.95,66.86,66.9,52715.0,61.3514,61.3698,61.2873,61.3239,52715.0
2016-04-04 11:35:00,66.9,66.92,66.84,66.9,43933.0,61.3239,61.3423,61.2689,61.3239,43933.0
2016-04-04 11:40:00,66.89,66.91,66.87,66.91,27228.0,61.3148,61.3331,61.2964,61.3331,27228.0
2016-04-04 11:45:00,66.91,66.91,66.85,66.88,65415.0,61.3331,61.3331,61.2781,61.3056,65415.0
2016-04-04 11:50:00,66.88,67.04,66.86,67.02,128356.0,61.3056,61.4523,61.2873,61.4339,128356.0
2016-04-04 11:55:00,67.03,67.09,66.99,67.08,42295.0,61.4431,61.4981,61.4064,61.4889,42295.0
2016-04-04 12:00:00,67.09,67.12,67.04,67.1,58416.0,61.4981,61.5256,61.4523,61.5073,58416.0
2016-04-04 12:05:00,67.09,67.09,67.05,67.05,51849.0,61.4981,61.4981,61.4614,61.4614,51849.0
2016-04-04 12:10:00,67.06,67.06,67.03,67.05,29047.0,61.4706,61.4706,61.4431,61.4614,29047.0
2016-04-04 12:15:00,67.05,67.07,67.04,67.04,93062.0,61.4614,61.4798,61.4523,61.4523,93062.0
2016-04-04 12:20:00,67.04,67.05,67.0,67.01,17372.0,61.4523,61.4614,61.4156,61.4248,17372.0
2016-04-04 12:25:00,67.01,67.07,67.0,67.03,49726.0,61.4248,61.4798,61.4156,61.4431,49726.0
2016-04-04 12:30:00,67.04,67.06,66.94,66.95,28009.0,61.4523,61.4706,61.3606,61.3698,28009.0
2016-04-04 12:35:00,66.95,67.0,66.94,66.97,19628.0,61.3698,61.4156,61.3606,61.3881,19628.0
2016-04-04 12:40:00,66.97,66.99,66.94,66.95,29781.0,61.3881,61.4064,61.3606,61.3698,29781.0
2016-04-04 12:45:00,66.95,66.95,66.89,66.9,14704.0,61.3698,61.3698,61.3148,61.3239,14704.0
2016-04-04 12:50:00,66.9,66.95,66.89,66.94,17952.0,61.3239,61.3698,61.3148,61.3606,17952.0
2016-04-04 12:55:00,66.94,66.96,66.91,66.95,47239.0,61.3606,61.3789,61.3331,61.3698,47239.0
2016-04-04 13:00:00,66.95,66.97,66.93,66.96,50258.0,61.3698,61.3881,61.3514,61.3789,50258.0
2016-04-04 13:05:00,66.96,66.97,66.92,66.92,25712.0,61.3789,61.3881,61.3423,61.3423,25712.0
2016-04-04 13:10:00,66.92,66.93,66.9,66.91,22316.0,61.3423,61.3514,61.3239,61.3331,22316.0
2016-04-04 13:15:00,66.91,66.95,66.9,66.95,83720.0,61.3331,61.3698,61.3239,61.3698,83720.0
2016-04-04 13:20:00,66.94,66.96,66.93,66.95,35990.0,61.3606,61.3789,61.3514,61.3698,35990.0
2016-04-04 13:25:00,66.95,66.95,66.85,66.86,15640.0,61.3698,61.3698,61.2781,61.2873,15640.0
2016-04-04 13:30:00,66.85,66.86,66.79,66.82,29866.0,61.2781,61.2873,61.2231,61.2506,29866.0
2016-04-04 13:35:00,66.82,66.87,66.81,66.87,60252.0,61.2506,61.2964,61.2414,61.2964,60252.0
2016-04-04 13:40:00,66.87,66.88,66.8,66.85,46260.0,61.2964,61.3056,61.2323,61.2781,46260.0
2016-04-04 13:45:00,66.86,66.86,66.79,66.8,56892.0,61.2873,61.2873,61.2231,61.2323,56892.0
2016-04-04 13:50:00,66.8,66.8,66.73,66.75,47711.0,61.2323,61.2323,61.1681,61.1864,47711.0
2016-04-04 13:55:00,66.75,66.76,66.62,66.65,53121.0,61.1864,61.1956,61.0673,61.0948,53121.0
2016-04-04 14:00:00,66.65,66.72,66.64,66.7,52188.0,61.0948,61.1589,61.0856,61.1406,52188.0
2016-04-04 14:05:00,66.7,66.71,66.58,66.59,40212.0,61.1406,61.1498,61.0306,61.0398,40212.0
2016-04-04 14:10:00,66.58,66.58,66.42,66.43,63922.0,61.0306,61.0306,60.8839,60.8931,63922.0
2016-04-04 14:15:00,66.44,66.44,66.35,66.36,59395.0,60.9023,60.9023,60.8198,60.8289,59395.0
2016-04-04 14:20:00,66.36,66.39,66.31,66.36,45962.0,60.8289,60.8564,60.7831,60.8289,45962.0
2016-04-04 14:25:00,66.37,66.41,66.36,66.38,43344.0,60.8381,60.8748,60.8289,60.8473,43344.0
2016-04-04 14:30:00,66.39,66.42,66.38,66.42,31772.0,60.8564,60.8839,60.8473,60.8839,31772.0
2016-04-04 14:35:00,66.41,66.48,66.41,66.48,39095.0,60.8748,60.9389,60.8748,60.9389,39095.0
2016-04-04 14:40:00,66.48,66.56,66.48,66.56,31486.0,60.9389,61.0123,60.9389,61.0123,31486.0
2016-04-04 14:45:00,66.56,66.58,66.53,66.54,38262.0,61.0123,61.0306,60.9848,60.9939,38262.0
2016-04-04 14:50:00,66.53,66.54,66.48,66.48,16219.0,60.9848,60.9939,60.9389,60.9389,16219.0
2016-04-04 14:55:00,66.48,66.53,66.48,66.53,37829.0,60.9389,60.9848,60.9389,60.9848,37829.0
2016-04-04 15:00:00,66.52,66.53,66.47,66.51,33092.0,60.9756,60.9848,60.9298,60.9664,33092.0
2016-04-04 15:05:00,66.51,66.51,66.35,66.36,55660.0,60.9664,60.9664,60.8198,60.8289,55660.0
2016-04-04 15:10:00,66.35,66.45,66.35,66.4,64343.0,60.8198,60.9114,60.8198,60.8656,64343.0
2016-04-04 15:15:00,66.41,66.46,66.4,66.41,48856.0,60.8748,60.9206,60.8656,60.8748,48856.0
2016-04-04 15:20:00,66.42,66.43,66.24,66.25,69543.0,60.8839,60.8931,60.7189,60.7281,69543.0
2016-04-04 15:25:00,66.25,66.25,66.16,66.24,75393.0,60.7281,60.7281,60.6456,60.7189,75393.0
2016-04-04 15:30:00,66.24,66.32,66.24,66.29,70024.0,60.7189,60.7923,60.7189,60.7648,70024.0
2016-04-04 15:35:00,66.3,66.32,66.24,66.25,66355.0,60.7739,60.7923,60.7189,60.7281,66355.0
2016-04-04 15:40:00,66.24,66.33,66.24,66.28,94284.0,60.7189,60.8014,60.7189,60.7556,94284.0
2016-04-04 15:45:00,66.28,66.37,66.28,66.33,107915.0,60.7556,60.8381,60.7556,60.8014,107915.0
2016-04-04 15:50:00,66.33,66.37,66.29,66.31,141116.0,60.8014,60.8381,60.7648,60.7831,141116.0
2016-04-04 15:55:00,66.31,66.37,66.28,66.36,211373.0,60.7831,60.8381,60.7556,60.8289,211373.0
2016-04-05 09:30:00,65.88,66.09,65.63,65.71,71034.0,60.389,60.5814,60.1598,60.2331,71034.0
2016-04-05 09:35:00,65.71,65.83,65.66,65.79,128469.0,60.2331,60.3431,60.1873,60.3065,128469.0
2016-04-05 09:40:00,65.79,65.84,65.76,65.77,73821.0,60.3065,60.3523,60.279,60.2881,73821.0
2016-04-05 09:45:00,65.77,65.91,65.55,65.56,65669.0,60.2881,60.4165,60.0865,60.0956,65669.0
2016-04-05 09:50:00,65.59,65.78,65.5,65.75,52814.0,60.1231,60.2973,60.0406,60.2698,52814.0
2016-04-05 09:55:00,65.76,65.81,65.74,65.8,42779.0,60.279,60.3248,60.2606,60.3156,42779.0
2016-04-05 10:00:00,65.8,65.97,65.75,65.77,96378.0,60.3156,60.4714,60.2698,60.2881,96378.0
2016-04-05 10:05:00,65.76,65.8,65.62,65.77,53895.0,60.279,60.3156,60.1506,60.2881,53895.0
2016-04-05 10:10:00,65.76,65.77,65.63,65.65,91379.0,60.279,60.2881,60.1598,60.1781,91379.0
2016-04-05 10:15:00,65.66,65.71,65.5,65.53,58001.0,60.1873,60.2331,60.0406,60.0681,58001.0
2016-04-05 10:20:00,65.51,65.53,65.3,65.38,104441.0,60.0498,60.0681,59.8573,59.9306,104441.0
2016-04-05 10:25:00,65.39,65.46,65.29,65.32,102855.0,59.9398,60.004,59.8481,59.8756,102855.0
2016-04-05 10:30:00,65.32,65.41,65.29,65.37,73079.0,59.8756,59.9581,59.8481,59.9215,73079.0
2016-04-05 10:35:00,65.37,65.37,65.26,65.31,43493.0,59.9215,59.9215,59.8206,59.8665,43493.0
2016-04-05 10:40:00,65.3,65.54,65.28,65.52,99595.0,59.8573,60.0773,59.839,60.059,99595.0
2016-04-05 10:45:00,65.52,65.69,65.46,65.68,72823.0,60.059,60.2148,60.004,60.2056,72823.0
2016-04-05 10:50:00,65.67,65.83,65.67,65.81,44559.0,60.1965,60.3431,60.1965,60.3248,44559.0
2016-04-05 10:55:00,65.8,65.83,65.62,65.67,65339.0,60.3156,60.3431,60.1506,60.1965,65339.0
2016-04-05 11:00:00,65.67,65.7,65.57,65.62,58092.0,60.1965,60.224,60.1048,60.1506,58092.0
2016-04-05 11:05:00,65.63,65.81,65.63,65.79,82735.0,60.1598,60.3248,60.1598,60.3065,82735.0
2016-04-05 11:10:00,65.8,65.91,65.79,65.87,32483.0,60.3156,60.4165,60.3065,60.3798,32483.0
2016-04-05 11:15:00,65.87,65.94,65.85,65.89,45964.0,60.3798,60.444,60.3615,60.3981,45964.0
2016-04-05 11:20:00,65.89,65.91,65.88,65.89,48339.0,60.3981,60.4165,60.389,60.3981,48339.0
2016-04-05 11:25:00,65.88,66.02,65.87,66.0,38706.0,60.389,60.5173,60.3798,60.4989,38706.0
2016-04-05 11:30:00,65.99,66.01,65.88,65.89,47785.0,60.4898,60.5081,60.389,60.3981,47785.0
2016-04-05 11:35:00,65.89,65.98,65.84,65.98,44389.0,60.3981,60.4806,60.3523,60.4806,44389.0
2016-04-05 11:40:00,65.99,65.99,65.82,65.86,30300.0,60.4898,60.4898,60.334,60.3706,30300.0
2016-04-05 11:45:00,65.87,65.89,65.75,65.81,31775.0,60.3798,60.3981,60.2698,60.3248,31775.0
2016-04-05 11:50:00,65.81,65.87,65.78,65.83,14189.0,60.3248,60.3798,60.2973,60.3431,14189.0
2016-04-05 11:55:00,65.82,65.82,65.75,65.8,27377.0,60.334,60.334,60.2698,60.3156,27377.0
2016-04-05 12:00:00,65.8,65.89,65.79,65.86,27426.0,60.3156,60.3981,60.3065,60.3706,27426.0
2016-04-05 12:05:00,65.87,65.88,65.79,65.83,21698.0,60.3798,60.389,60.3065,60.3431,21698.0
2016-04-05 12:10:00,65.83,65.87,65.82,65.85,18221.0,60.3431,60.3798,60.334,60.3615,18221.0
2016-04-05 12:15:00,65.86,65.86,65.71,65.73,79701.0,60.3706,60.3706,60.2331,60.2515,79701.0
2016-04-05 12:20:00,65.73,65.84,65.72,65.83,36406.0,60.2515,60.3523,60.2423,60.3431,36406.0
2016-04-05 12:25:00,65.84,65.84,65.75,65.76,148202.0,60.3523,60.3523,60.2698,60.279,148202.0
2016-04-05 12:30:00,65.76,65.77,65.74,65.75,24161.0,60.279,60.2881,60.2606,60.2698,24161.0
2016-04-05 12:35:00,65.76,65.89,65.76,65.89,41375.0,60.279,60.3981,60.279,60.3981,41375.0
2016-04-05 12:40:00,65.9,65.94,65.8,65.81,27423.0,60.4073,60.444,60.3156,60.3248,27423.0
2016-04-05 12:45:00,65.82,65.93,65.72,65.72,61234.0,60.334,60.4348,60.2423,60.2423,61234.0
2016-04-05 12:50:00,65.72,65.72,65.6,65.64,25985.0,60.2423,60.2423,60.1323,60.169,25985.0
2016-04-05 12:55:00,65.64,65.75,65.6,65.74,72894.0,60.169,60.2698,60.1323,60.2606,72894.0
2016-04-05 13:00:00,65.73,65.75,65.59,65.59,105991.0,60.2515,60.2698,60.1231,60.1231,105991.0
2016-04-05 13:05:00,65.59,65.62,65.56,65.57,30739.0,60.1231,60.1506,60.0956,60.1048,30739.0
2016-04-05 13:10:00,65.58,65.64,65.57,65.59,42689.0,60.114,60.169,60.1048,60.1231,42689.0
2016-04-05 13:15:00,65.61,65.62,65.51,65.62,76494.0,60.1415,60.1506,60.0498,60.1506,76494.0
2016-04-05 13:20:00,65.64,65.71,65.6,65.71,26310.0,60.169,60.2331,60.1323,60.2331,26310.0
2016-04-05 13:25:00,65.71,65.75,65.64,65.74,77650.0,60.2331,60.2698,60.169,60.2606,77650.0
2016-04-05 13:30:00,65.75,65.82,65.73,65.77,46298.0,60.2698,60.334,60.2515,60.2881,46298.0
2016-04-05 13:35:00,65.77,65.83,65.75,65.82,44509.0,60.2881,60.3431,60.2698,60.334,44509.0
2016-04-05 13:40:00,65.82,65.87,65.8,65.85,55377.0,60.334,60.3798,60.3156,60.3615,55377.0
2016-04-05 13:45:00,65.85,65.88,65.79,65.79,33756.0,60.3615,60.389,60.3065,60.3065,33756.0
2016-04-05 13:50:00,65.8,65.86,65.77,65.84,35400.0,60.3156,60.3706,60.2881,60.3523,35400.0
2016-04-05 13:55:00,65.84,65.87,65.78,65.79,37473.0,60.3523,60.3798,60.2973,60.3065,37473.0
2016-04-05 14:00:00,65.78,65.79,65.73,65.74,25900.0,60.2973,60.3065,60.2515,60.2606,25900.0
2016-04-05 14:05:00,65.74,65.74,65.63,65.64,23538.0,60.2606,60.2606,60.1598,60.169,23538.0
2016-04-05 14:10:00,65.65,65.72,65.63,65.69,71183.0,60.1781,60.2423,60.1598,60.2148,71183.0
2016-04-05 14:15:00,65.7,65.76,65.69,65.75,32108.0,60.224,60.279,60.2148,60.2698,32108.0
2016-04-05 14:20:00,65.75,65.75,65.68,65.69,38081.0,60.2698,60.2698,60.2056,60.2148,38081.0
2016-04-05 14:25:00,65.7,65.84,65.69,65.81,30144.0,60.224,60.3523,60.2148,60.3248,30144.0
2016-04-05 14:30:00,65.81,65.86,65.8,65.8,32671.0,60.3248,60.3706,60.3156,60.3156,32671.0
2016-04-05 14:35:00,65.79,65.85,65.79,65.84,20531.0,60.3065,60.3615,60.3065,60.3523,20531.0
2016-04-05 14:40:00,65.85,65.89,65.81,65.83,30350.0,60.3615,60.3981,60.3248,60.3431,30350.0
2016-04-05 14:45:00,65.84,65.88,65.82,65.86,40015.0,60.3523,60.389,60.334,60.3706,40015.0
2016-04-05 14:50:00,65.87,65.91,65.83,65.89,56476.0,60.3798,60.4165,60.3431,60.3981,56476.0
2016-04-05 14:55:00,65.89,65.91,65.88,65.88,28950.0,60.3981,60.4165,60.389,60.389,28950.0
2016-04-05 15:00:00,65.88,65.88,65.77,65.77,34614.0,60.389,60.389,60.2881,60.2881,34614.0
2016-04-05 15:05:00,65.78,65.78,65.68,65.72,50791.0,60.2973,60.2973,60.2056,60.2423,50791.0
2016-04-05 15:10:00,65.73,65.78,65.65,65.77,64811.0,60.2515,60.2973,60.1781,60.2881,64811.0
2016-04-05 15:15:00,65.76,65.77,65.71,65.71,37886.0,60.279,60.2881,60.2331,60.2331,37886.0
2016-04-05 15:20:00,65.71,65.74,65.67,65.68,60744.0,60.2331,60.2606,60.1965,60.2056,60744.0
2016-04-05 15:25:00,65.67,65.71,65.66,65.7,34144.0,60.1965,60.2331,60.1873,60.224,34144.0
2016-04-05 15:30:00,65.7,65.75,65.65,65.71,60229.0,60.224,60.2698,60.1781,60.2331,60229.0
2016-04-05 15:35:00,65.72,65.76,65.7,65.75,146087.0,60.2423,60.279,60.224,60.2698,146087.0
2016-04-05 15:40:00,65.75,65.83,65.74,65.8,72442.0,60.2698,60.3431,60.2606,60.3156,72442.0
2016-04-05 15:45:00,65.81,65.82,65.73,65.75,85031.0,60.3248,60.334,60.2515,60.2698,85031.0
2016-04-05 15:50:00,65.76,65.77,65.68,65.73,116341.0,60.279,60.2881,60.2056,60.2515,116341.0
2016-04-05 15:55:00,65.72,65.84,65.67,65.84,294177.0,60.2423,60.3523,60.1965,60.3523,294177.0
2016-04-06 09:30:00,66.07,66.19,65.75,65.79,24892.0,60.5631,60.6731,60.2698,60.3065,24892.0
2016-04-06 09:35:00,65.79,65.81,65.5,65.62,20909.0,60.3065,60.3248,60.0406,60.1506,20909.0
2016-04-06 09:40:00,65.61,65.61,65.53,65.58,25728.0,60.1415,60.1415,60.0681,60.114,25728.0
2016-04-06 09:45:00,65.56,65.61,65.5,65.53,33663.0,60.0956,60.1415,60.0406,60.0681,33663.0
2016-04-06 09:50:00,65.54,65.55,65.44,65.55,30727.0,60.0773,60.0865,59.9856,60.0865,30727.0
2016-04-06 09:55:00,65.53,65.7,65.53,65.7,41217.0,60.0681,60.224,60.0681,60.224,41217.0
2016-04-06 10:00:00,65.7,65.87,65.66,65.86,32924.0,60.224,60.3798,60.1873,60.3706,32924.0
2016-04-06 10:05:00,65.89,65.95,65.87,65.92,23923.0,60.3981,60.4531,60.3798,60.4256,23923.0
2016-04-06 10:10:00,65.9,65.95,65.86,65.88,35802.0,60.4073,60.4531,60.3706,60.389,35802.0
2016-04-06 10:15:00,65.87,65.94,65.86,65.91,30525.0,60.3798,60.444,60.3706,60.4165,30525.0
2016-04-06 10:20:00,65.91,65.92,65.87,65.87,30224.0,60.4165,60.4256,60.3798,60.3798,30224.0
2016-04-06 10:25:00,65.87,65.95,65.85,65.92,51086.0,60.3798,60.4531,60.3615,60.4256,51086.0
2016-04-06 10:30:00,65.92,65.96,65.71,65.82,46047.0,60.4256,60.4623,60.2331,60.334,46047.0
2016-04-06 10:35:00,65.82,65.93,65.82,65.9,34112.0,60.334,60.4348,60.334,60.4073,34112.0
2016-04-06 10:40:00,65.92,65.94,65.84,65.86,38582.0,60.4256,60.444,60.3523,60.3706,38582.0
2016-04-06 10:45:00,65.85,65.89,65.81,65.87,21034.0,60.3615,60.3981,60.3248,60.3798,21034.0
2016-04-06 10:50:00,65.87,65.88,65.7,65.7,44200.0,60.3798,60.389,60.224,60.224,44200.0
2016-04-06 10:55:00,65.7,65.73,65.63,65.71,93906.0,60.224,60.2515,60.1598,60.2331,93906.0
2016-04-06 11:00:00,65.7,65.84,65.68,65.83,174636.0,60.224,60.3523,60.2056,60.3431,174636.0
2016-04-06 11:05:00,65.83,65.96,65.81,65.92,48258.0,60.3431,60.4623,60.3248,60.4256,48258.0
2016-04-06 11:10:00,65.91,65.95,65.84,65.9,22972.0,60.4165,60.4531,60.3523,60.4073,22972.0
2016-04-06 11:15:00,65.9,65.95,65.88,65.9,39916.0,60.4073,60.4531,60.389,60.4073,39916.0
2016-04-06 11:20:00,65.9,65.92,65.81,65.81,26027.0,60.4073,60.4256,60.3248,60.3248,26027.0
2016-04-06 11:25:00,65.83,65.83,65.73,65.83,22165.0,60.3431,60.3431,60.2515,60.3431,22165.0
2016-04-06 11:30:00,65.82,65.93,65.82,65.89,19700.0,60.334,60.4348,60.334,60.3981,19700.0
2016-04-06 11:35:00,65.89,65.94,65.84,65.84,39227.0,60.3981,60.444,60.3523,60.3523,39227.0
2016-04-06 11:40:00,65.85,65.86,65.77,65.77,23822.0,60.3615,60.3706,60.2881,60.2881,23822.0
2016-04-06 11:45:00,65.77,65.8,65.75,65.75,19371.0,60.2881,60.3156,60.2698,60.2698,19371.0
2016-04-06 11:50:00,65.75,65.77,65.67,65.7,20656.0,60.2698,60.2881,60.1965,60.224,20656.0
2016-04-06 11:55:00,65.68,65.71,65.67,65.68,11511.0,60.2056,60.2331,60.1965,60.2056,11511.0
2016-04-06 12:00:00,65.69,65.73,65.65,65.66,35086.0,60.2148,60.2515,60.1781,60.1873,35086.0
2016-04-06 12:05:00,65.66,65.71,65.65,65.69,15726.0,60.1873,60.2331,60.1781,60.2148,15726.0
2016-04-06 12:10:00,65.68,65.68,65.59,65.66,33599.0,60.2056,60.2056,60.1231,60.1873,33599.0
2016-04-06 12:15:00,65.66,65.68,65.63,65.66,20504.0,60.1873,60.2056,60.1598,60.1873,20504.0
2016-04-06 12:20:00,65.66,65.67,65.58,65.59,26891.0,60.1873,60.1965,60.114,60.1231,26891.0
2016-04-06 12:25:00,65.59,65.62,65.58,65.6,10900.0,60.1231,60.1506,60.114,60.1323,10900.0
2016-04-06 12:30:00,65.61,65.61,65.54,65.55,19825.0,60.1415,60.1415,60.0773,60.0865,19825.0
2016-04-06 12:35:00,65.54,65.68,65.54,65.65,124079.0,60.0773,60.2056,60.0773,60.1781,124079.0
2016-04-06 12:40:00,65.65,65.73,65.6,65.72,42062.0,60.1781,60.2515,60.1323,60.2423,42062.0
2016-04-06 12:45:00,65.72,65.72,65.65,65.66,29697.0,60.2423,60.2423,60.1781,60.1873,29697.0
2016-04-06 12:50:00,65.66,65.75,65.65,65.73,15960.0,60.1873,60.2698,60.1781,60.2515,15960.0
2016-04-06 12:55:00,65.74,65.75,65.65,65.66,27281.0,60.2606,60.2698,60.1781,60.1873,27281.0
2016-04-06 13:00:00,65.66,65.72,65.64,65.66,36997.0,60.1873,60.2423,60.169,60.1873,36997.0
2016-04-06 13:05:00,65.67,65.72,65.66,65.72,26274.0,60.1965,60.2423,60.1873,60.2423,26274.0
2016-04-06 13:10:00,65.72,65.88,65.71,65.86,79518.0,60.2423,60.389,60.2331,60.3706,79518.0
2016-04-06 13:15:00,65.85,65.86,65.75,65.78,25574.0,60.3615,60.3706,60.2698,60.2973,25574.0
2016-04-06 13:20:00,65.77,65.8,65.76,65.78,12300.0,60.2881,60.3156,60.279,60.2973,12300.0
2016-04-06 13:25:00,65.78,65.79,65.77,65.78,9334.0,60.2973,60.3065,60.2881,60.2973,9334.0
2016-04-06 13:30:00,65.77,65.77,65.72,65.74,20241.0,60.2881,60.2881,60.2423,60.2606,20241.0
2016-04-06 13:35:00,65.74,65.78,65.73,65.78,8194.0,60.2606,60.2973,60.2515,60.2973,8194.0
2016-04-06 13:40:00,65.78,65.82,65.78,65.78,12743.0,60.2973,60.334,60.2973,60.2973,12743.0
2016-04-06 13:45:00,65.79,65.83,65.77,65.79,12047.0,60.3065,60.3431,60.2881,60.3065,12047.0
2016-04-06 13:50:00,65.79,65.85,65.79,65.84,15458.0,60.3065,60.3615,60.3065,60.3523,15458.0
2016-04-06 13:55:00,65.84,65.85,65.81,65.84,38756.0,60.3523,60.3615,60.3248,60.3523,38756.0
2016-04-06 14:00:00,65.84,65.9,65.79,65.87,84752.0,60.3523,60.4073,60.3065,60.3798,84752.0
2016-04-06 14:05:00,65.87,65.91,65.79,65.79,35712.0,60.3798,60.4165,60.3065,60.3065,35712.0
2016-04-06 14:10:00,65.79,65.79,65.72,65.77,24604.0,60.3065,60.3065,60.2423,60.2881,24604.0
2016-04-06 14:15:00,65.75,65.82,65.72,65.8,10100.0,60.2698,60.334,60.2423,60.3156,10100.0
2016-04-06 14:20:00,65.8,65.82,65.71,65.73,17367.0,60.3156,60.334,60.2331,60.2515,17367.0
2016-04-06 14:25:00,65.73,65.78,65.7,65.77,21489.0,60.2515,60.2973,60.224,60.2881,21489.0
2016-04-06 14:30:00,65.77,65.82,65.7,65.75,29186.0,60.2881,60.334,60.224,60.2698,29186.0
2016-04-06 14:35:00,65.75,65.78,65.71,65.73,43725.0,60.2698,60.2973,60.2331,60.2515,43725.0
2016-04-06 14:40:00,65.74,65.84,65.74,65.8,21219.0,60.2606,60.3523,60.2606,60.3156,21219.0
2016-04-06 14:45:00,65.81,65.85,65.8,65.81,12613.0,60.3248,60.3615,60.3156,60.3248,12613.0
2016-04-06 14:50:00,65.81,65.83,65.76,65.77,14858.0,60.3248,60.3431,60.279,60.2881,14858.0
2016-04-06 14:55:00,65.77,65.92,65.77,65.9,43711.0,60.2881,60.4256,60.2881,60.4073,43711.0
2016-04-06 15:00:00,65.89,65.99,65.86,65.98,48058.0,60.3981,60.4898,60.3706,60.4806,48058.0
2016-04-06 15:05:00,65.98,66.18,65.97,66.18,60472.0,60.4806,60.6639,60.4714,60.6639,60472.0
2016-04-06 15:10:00,66.19,66.24,66.12,66.14,44253.0,60.6731,60.7189,60.6089,60.6273,44253.0
2016-04-06 15:15:00,66.15,66.26,66.12,66.26,54998.0,60.6364,60.7373,60.6089,60.7373,54998.0
2016-04-06 15:20:00,66.27,66.31,66.18,66.21,33705.0,60.7464,60.7831,60.6639,60.6914,33705.0
2016-04-06 15:25:00,66.2,66.22,66.14,66.17,33722.0,60.6823,60.7006,60.6273,60.6548,33722.0
2016-04-06 15:30:00,66.18,66.18,66.1,66.1,39957.0,60.6639,60.6639,60.5906,60.5906,39957.0
2016-04-06 15:35:00,66.1,66.14,66.04,66.04,45269.0,60.5906,60.6273,60.5356,60.5356,45269.0
2016-04-06 15:40:00,66.05,66.11,66.03,66.1,62334.0,60.5448,60.5998,60.5264,60.5906,62334.0
2016-04-06 15:45:00,66.1,66.1,66.05,66.1,89975.0,60.5906,60.5906,60.5448,60.5906,89975.0
2016-04-06 15:50:00,66.1,66.13,66.08,66.12,94552.0,60.5906,60.6181,60.5723,60.6089,94552.0
2016-04-06 15:55:00,66.12,66.15,66.09,66.14,212683.0,60.6089,60.6364,60.5814,60.6273,212683.0
2016-04-07 09:30:00,65.89,65.96,65.65,65.82,31524.0,60.3981,60.4623,60.1781,60.334,31524.0
2016-04-07 09:35:00,65.81,65.97,65.81,65.9,16854.0,60.3248,60.4714,60.3248,60.4073,16854.0
2016-04-07 09:40:00,65.85,66.03,65.84,65.96,33666.0,60.3615,60.5264,60.3523,60.4623,33666.0
2016-04-07 09:45:00,65.98,66.01,65.9,65.94,16528.0,60.4806,60.5081,60.4073,60.444,16528.0
2016-04-07 09:50:00,65.94,66.03,65.9,65.93,25229.0,60.444,60.5264,60.4073,60.4348,25229.0
2016-04-07 09:55:00,65.92,66.0,65.92,65.96,30275.0,60.4256,60.4989,60.4256,60.4623,30275.0
2016-04-07 10:00:00,65.97,65.99,65.89,65.98,59907.0,60.4714,60.4898,60.3981,60.4806,59907.0
2016-04-07 10:05:00,65.98,66.02,65.93,65.93,23002.0,60.4806,60.5173,60.4348,60.4348,23002.0
2016-04-07 10:10:00,65.92,65.92,65.83,65.84,18363.0,60.4256,60.4256,60.3431,60.3523,18363.0
2016-04-07 10:15:00,65.82,65.89,65.79,65.89,39424.0,60.334,60.3981,60.3065,60.3981,39424.0
2016-04-07 10:20:00,65.88,65.92,65.81,65.9,25497.0,60.389,60.4256,60.3248,60.4073,25497.0
2016-04-07 10:25:00,65.92,65.99,65.87,65.92,18618.0,60.4256,60.4898,60.3798,60.4256,18618.0
2016-04-07 10:30:00,65.92,65.98,65.87,65.92,23120.0,60.4256,60.4806,60.3798,60.4256,23120.0
2016-04-07 10:35:00,65.92,65.94,65.85,65.85,33394.0,60.4256,60.444,60.3615,60.3615,33394.0
2016-04-07 10:40:00,65.86,65.91,65.84,65.87,17511.0,60.3706,60.4165,60.3523,60.3798,17511.0
2016-04-07 10:45:00,65.85,65.94,65.84,65.86,26268.0,60.3615,60.444,60.3523,60.3706,26268.0
2016-04-07 10:50:00,65.87,65.89,65.84,65.88,29630.0,60.3798,60.3981,60.3523,60.389,29630.0
2016-04-07 10:55:00,65.88,65.89,65.8,65.85,41962.0,60.389,60.3981,60.3156,60.3615,41962.0
2016-04-07 11:00:00,65.86,65.86,65.81,65.85,35654.0,60.3706,60.3706,60.3248,60.3615,35654.0
2016-04-07 11:05:00,65.85,65.86,65.65,65.67,43773.0,60.3615,60.3706,60.1781,60.1965,43773.0
2016-04-07 11:10:00,65.68,65.75,65.67,65.73,20603.0,60.2056,60.2698,60.1965,60.2515,20603.0
2016-04-07 11:15:00,65.73,65.76,65.7,65.75,14160.0,60.2515,60.279,60.224,60.2698,14160.0
2016-04-07 11:20:00,65.74,65.78,65.69,65.76,27070.0,60.2606,60.2973,60.2148,60.279,27070.0
2016-04-07 11:25:00,65.75,65.78,65.71,65.76,26301.0,60.2698,60.2973,60.2331,60.279,26301.0
2016-04-07 11:30:00,65.76,65.79,65.71,65.74,61157.0,60.279,60.3065,60.2331,60.2606,61157.0
2016-04-07 11:35:00,65.74,65.78,65.71,65.73,24312.0,60.2606,60.2973,60.2331,60.2515,24312.0
2016-04-07 11:40:00,65.72,65.76,65.69,65.74,34286.0,60.2423,60.279,60.2148,60.2606,34286.0
2016-04-07 11:45:00,65.73,65.78,65.72,65.77,14318.0,60.2515,60.2973,60.2423,60.2881,14318.0
2016-04-07 11:50:00,65.76,65.79,65.73,65.74,102048.0,60.279,60.3065,60.2515,60.2606,102048.0
2016-04-07 11:55:00,65.74,65.77,65.68,65.71,18260.0,60.2606,60.2881,60.2056,60.2331,18260.0
2016-04-07 12:00:00,65.72,65.74,65.7,65.71,20225.0,60.2423,60.2606,60.224,60.2331,20225.0
2016-04-07 12:05:00,65.71,65.75,65.7,65.75,15610.0,60.2331,60.2698,60.224,60.2698,15610.0
2016-04-07 12:10:00,65.74,65.76,65.71,65.73,15784.0,60.2606,60.279,60.2331,60.2515,15784.0
2016-04-07 12:15:00,65.72,65.72,65.63,65.67,26634.0,60.2423,60.2423,60.1598,60.1965,26634.0
2016-04-07 12:20:00,65.65,65.68,65.58,65.59,49307.0,60.1781,60.2056,60.114,60.1231,49307.0
2016-04-07 12:25:00,65.6,65.61,65.47,65.6,55259.0,60.1323,60.1415,60.0131,60.1323,55259.0
2016-04-07 12:30:00,65.59,65.59,65.52,65.53,19095.0,60.1231,60.1231,60.059,60.0681,19095.0
2016-04-07 12:35:00,65.53,65.58,65.49,65.58,24210.0,60.0681,60.114,60.0315,60.114,24210.0
2016-04-07 12:40:00,65.57,65.58,65.47,65.49,23439.0,60.1048,60.114,60.0131,60.0315,23439.0
2016-04-07 12:45:00,65.49,65.53,65.48,65.52,12313.0,60.0315,60.0681,60.0223,60.059,12313.0
2016-04-07 12:50:00,65.52,65.52,65.48,65.5,10654.0,60.059,60.059,60.0223,60.0406,10654.0
2016-04-07 12:55:00,65.5,65.52,65.48,65.51,20167.0,60.0406,60.059,60.0223,60.0498,20167.0
2016-04-07 13:00:00,65.5,65.53,65.47,65.52,21474.0,60.0406,60.0681,60.0131,60.059,21474.0
2016-04-07 13:05:00,65.51,65.61,65.51,65.59,24651.0,60.0498,60.1415,60.0498,60.1231,24651.0
2016-04-07 13:10:00,65.6,65.62,65.58,65.61,22931.0,60.1323,60.1506,60.114,60.1415,22931.0
2016-04-07 13:15:00,65.61,65.63,65.51,65.53,74364.0,60.1415,60.1598,60.0498,60.0681,74364.0
2016-04-07 13:20:00,65.53,65.63,65.52,65.62,60868.0,60.0681,60.1598,60.059,60.1506,60868.0
2016-04-07 13:25:00,65.62,65.64,65.56,65.58,58194.0,60.1506,60.169,60.0956,60.114,58194.0
2016-04-07 13:30:00,65.58,65.59,65.49,65.5,25884.0,60.114,60.1231,60.0315,60.0406,25884.0
2016-04-07 13:35:00,65.51,65.58,65.51,65.56,34087.0,60.0498,60.114,60.0498,60.0956,34087.0
2016-04-07 13:40:00,65.57,65.62,65.56,65.59,24487.0,60.1048,60.1506,60.0956,60.1231,24487.0
2016-04-07 13:45:00,65.59,65.59,65.51,65.53,35192.0,60.1231,60.1231,60.0498,60.0681,35192.0
2016-04-07 13:50:00,65.53,65.54,65.41,65.42,50424.0,60.0681,60.0773,59.9581,59.9673,50424.0
2016-04-07 13:55:00,65.42,65.46,65.39,65.45,32144.0,59.9673,60.004,59.9398,59.9948,32144.0
2016-04-07 14:00:00,65.45,65.45,65.33,65.33,36566.0,59.9948,59.9948,59.8848,59.8848,36566.0
2016-04-07 14:05:00,65.33,65.35,65.28,65.3,24527.0,59.8848,59.9031,59.839,59.8573,24527.0
2016-04-07 14:10:00,65.29,65.35,65.28,65.34,59698.0,59.8481,59.9031,59.839,59.894,59698.0
2016-04-07 14:15:00,65.33,65.34,65.22,65.23,63303.0,59.8848,59.894,59.784,59.7931,63303.0
2016-04-07 14:20:00,65.23,65.32,65.22,65.3,26349.0,59.7931,59.8756,59.784,59.8573,26349.0
2016-04-07 14:25:00,65.3,65.35,65.28,65.35,14645.0,59.8573,59.9031,59.839,59.9031,14645.0
2016-04-07 14:30:00,65.35,65.38,65.32,65.33,17060.0,59.9031,59.9306,59.8756,59.8848,17060.0
2016-04-07 14:35:00,65.32,65.36,65.29,65.34,16601.0,59.8756,59.9123,59.8481,59.894,16601.0
2016-04-07 14:40:00,65.35,65.38,65.21,65.25,41620.0,59.9031,59.9306,59.7748,59.8115,41620.0
2016-04-07 14:45:00,65.24,65.24,65.14,65.15,22157.0,59.8023,59.8023,59.7106,59.7198,22157.0
2016-04-07 14:50:00,65.15,65.18,65.1,65.17,19750.0,59.7198,59.7473,59.674,59.7381,19750.0
2016-04-07 14:55:00,65.17,65.19,65.13,65.15,25471.0,59.7381,59.7565,59.7015,59.7198,25471.0
2016-04-07 15:00:00,65.17,65.21,65.13,65.2,26435.0,59.7381,59.7748,59.7015,59.7656,26435.0
2016-04-07 15:05:00,65.21,65.41,65.2,65.4,30692.0,59.7748,59.9581,59.7656,59.949,30692.0
2016-04-07 15:10:00,65.4,65.45,65.39,65.45,27479.0,59.949,59.9948,59.9398,59.9948,27479.0
2016-04-07 15:15:00,65.44,65.45,65.35,65.36,24037.0,59.9856,59.9948,59.9031,59.9123,24037.0
2016-04-07 15:20:00,65.37,65.43,65.33,65.43,42668.0,59.9215,59.9765,59.8848,59.9765,42668.0
2016-04-07 15:25:00,65.44,65.45,65.37,65.41,43361.0,59.9856,59.9948,59.9215,59.9581,43361.0
2016-04-07 15:30:00,65.41,65.54,65.38,65.52,75979.0,59.9581,60.0773,59.9306,60.059,75979.0
2016-04-07 15:35:00,65.52,65.52,65.39,65.43,77147.0,60.059,60.059,59.9398,59.9765,77147.0
2016-04-07 15:40:00,65.43,65.45,65.39,65.44,78924.0,59.9765,59.9948,59.9398,59.9856,78924.0
2016-04-07 15:45:00,65.44,65.46,65.42,65.43,61546.0,59.9856,60.004,59.9673,59.9765,61546.0
2016-04-07 15:50:00,65.44,65.49,65.41,65.48,156228.0,59.9856,60.0315,59.9581,60.0223,156228.0
2016-04-07 15:55:00,65.48,65.57,65.44,65.52,271207.0,60.0223,60.1048,59.9856,60.059,271207.0
2016-04-08 09:30:00,66.0,66.15,65.73,65.88,29931.0,60.4989,60.6364,60.2515,60.389,29931.0
2016-04-08 09:35:00,65.87,65.98,65.83,65.84,24609.0,60.3798,60.4806,60.3431,60.3523,24609.0
2016-04-08 09:40:00,65.84,65.86,65.75,65.83,53073.0,60.3523,60.3706,60.2698,60.3431,53073.0
2016-04-08 09:45:00,65.85,65.89,65.77,65.85,58432.0,60.3615,60.3981,60.2881,60.3615,58432.0
2016-04-08 09:50:00,65.85,65.95,65.82,65.92,43546.0,60.3615,60.4531,60.334,60.4256,43546.0
2016-04-08 09:55:00,65.93,66.0,65.82,66.0,37480.0,60.4348,60.4989,60.334,60.4989,37480.0
2016-04-08 10:00:00,65.99,66.01,65.92,65.99,26661.0,60.4898,60.5081,60.4256,60.4898,26661.0
2016-04-08 10:05:00,65.99,66.11,65.97,65.98,45507.0,60.4898,60.5998,60.4714,60.4806,45507.0
2016-04-08 10:10:00,65.98,66.03,65.97,66.03,72984.0,60.4806,60.5264,60.4714,60.5264,72984.0
2016-04-08 10:15:00,66.03,66.06,65.97,65.98,174464.0,60.5264,60.5539,60.4714,60.4806,174464.0
2016-04-08 10:20:00,65.98,65.98,65.87,65.91,76144.0,60.4806,60.4806,60.3798,60.4165,76144.0
2016-04-08 10:25:00,65.9,66.07,65.9,66.07,30947.0,60.4073,60.5631,60.4073,60.5631,30947.0
2016-04-08 10:30:00,66.07,66.16,66.06,66.16,24698.0,60.5631,60.6456,60.5539,60.6456,24698.0
2016-04-08 10:35:00,66.16,66.26,66.14,66.15,30265.0,60.6456,60.7373,60.6273,60.6364,30265.0
2016-04-08 10:40:00,66.15,66.18,66.1,66.15,22749.0,60.6364,60.6639,60.5906,60.6364,22749.0
2016-04-08 10:45:00,66.15,66.23,66.12,66.21,33196.0,60.6364,60.7098,60.6089,60.6914,33196.0
2016-04-08 10:50:00,66.22,66.28,66.19,66.21,72450.0,60.7006,60.7556,60.6731,60.6914,72450.0
2016-04-08 10:55:00,66.21,66.23,66.14,66.15,48354.0,60.6914,60.7098,60.6273,60.6364,48354.0
2016-04-08 11:00:00,66.15,66.19,66.08,66.19,58574.0,60.6364,60.6731,60.5723,60.6731,58574.0
2016-04-08 11:05:00,66.19,66.27,66.16,66.21,23690.0,60.6731,60.7464,60.6456,60.6914,23690.0
2016-04-08 11:10:00,66.21,66.26,66.12,66.12,43409.0,60.6914,60.7373,60.6089,60.6089,43409.0
2016-04-08 11:15:00,66.12,66.13,65.97,66.09,59302.0,60.6089,60.6181,60.4714,60.5814,59302.0
2016-04-08 11:20:00,66.09,66.19,66.04,66.18,87306.0,60.5814,60.6731,60.5356,60.6639,87306.0
2016-04-08 11:25:00,66.18,66.21,66.12,66.12,83270.0,60.6639,60.6914,60.6089,60.6089,83270.0
2016-04-08 11:30:00,66.12,66.17,66.09,66.16,154567.0,60.6089,60.6548,60.5814,60.6456,154567.0
2016-04-08 11:35:00,66.15,66.15,66.03,66.03,85425.0,60.6364,60.6364,60.5264,60.5264,85425.0
2016-04-08 11:40:00,66.02,66.11,66.0,66.08,37676.0,60.5173,60.5998,60.4989,60.5723,37676.0
2016-04-08 11:45:00,66.07,66.13,66.07,66.1,45508.0,60.5631,60.6181,60.5631,60.5906,45508.0
2016-04-08 11:50:00,66.09,66.1,66.02,66.02,73207.0,60.5814,60.5906,60.5173,60.5173,73207.0
2016-04-08 11:55:00,66.03,66.1,66.02,66.07,22157.0,60.5264,60.5906,60.5173,60.5631,22157.0
2016-04-08 12:00:00,66.07,66.14,66.05,66.1,24431.0,60.5631,60.6273,60.5448,60.5906,24431.0
2016-04-08 12:05:00,66.1,66.17,66.09,66.16,152992.0,60.5906,60.6548,60.5814,60.6456,152992.0
2016-04-08 12:10:00,66.17,66.22,66.11,66.15,99989.0,60.6548,60.7006,60.5998,60.6364,99989.0
2016-04-08 12:15:00,66.15,66.17,66.06,66.08,172834.0,60.6364,60.6548,60.5539,60.5723,172834.0
2016-04-08 12:20:00,66.07,66.2,66.04,66.18,69758.0,60.5631,60.6823,60.5356,60.6639,69758.0
2016-04-08 12:25:00,66.18,66.24,66.16,66.2,137687.0,60.6639,60.7189,60.6456,60.6823,137687.0
2016-04-08 12:30:00,66.2,66.23,66.07,66.17,66451.0,60.6823,60.7098,60.5631,60.6548,66451.0
2016-04-08 12:35:00,66.17,66.23,66.15,66.22,59668.0,60.6548,60.7098,60.6364,60.7006,59668.0
2016-04-08 12:40:00,66.22,66.33,66.18,66.29,63909.0,60.7006,60.8014,60.6639,60.7648,63909.0
2016-04-08 12:45:00,66.29,66.31,66.24,66.31,45282.0,60.7648,60.7831,60.7189,60.7831,45282.0
2016-04-08 12:50:00,66.3,66.38,66.28,66.3,48279.0,60.7739,60.8473,60.7556,60.7739,48279.0
2016-04-08 12:55:00,66.3,66.35,66.25,66.33,75660.0,60.7739,60.8198,60.7281,60.8014,75660.0
2016-04-08 13:00:00,66.33,66.33,66.21,66.23,72175.0,60.8014,60.8014,60.6914,60.7098,72175.0
2016-04-08 13:05:00,66.22,66.29,66.16,66.17,42186.0,60.7006,60.7648,60.6456,60.6548,42186.0
2016-04-08 13:10:00,66.18,66.28,66.13,66.27,35521.0,60.6639,60.7556,60.6181,60.7464,35521.0
2016-04-08 13:15:00,66.28,66.3,66.23,66.24,21233.0,60.7556,60.7739,60.7098,60.7189,21233.0
2016-04-08 13:20:00,66.25,66.37,66.24,66.35,40192.0,60.7281,60.8381,60.7189,60.8198,40192.0
2016-04-08 13:25:00,66.34,66.38,66.27,66.37,20047.0,60.8106,60.8473,60.7464,60.8381,20047.0
2016-04-08 13:30:00,66.36,66.4,66.3,66.39,26275.0,60.8289,60.8656,60.7739,60.8564,26275.0
2016-04-08 13:35:00,66.4,66.46,66.4,66.43,40196.0,60.8656,60.9206,60.8656,60.8931,40196.0
2016-04-08 13:40:00,66.42,66.5,66.41,66.47,58680.0,60.8839,60.9573,60.8748,60.9298,58680.0
2016-04-08 13:45:00,66.47,66.51,66.45,66.47,45095.0,60.9298,60.9664,60.9114,60.9298,45095.0
2016-04-08 13:50:00,66.46,66.51,66.45,66.47,83162.0,60.9206,60.9664,60.9114,60.9298,83162.0
2016-04-08 13:55:00,66.48,66.5,66.34,66.4,135592.0,60.9389,60.9573,60.8106,60.8656,135592.0
2016-04-08 14:00:00,66.4,66.5,66.4,66.46,858919.0,60.8656,60.9573,60.8656,60.9206,858919.0
2016-04-08 14:05:00,66.45,66.51,66.44,66.47,62022.0,60.9114,60.9664,60.9023,60.9298,62022.0
2016-04-08 14:10:00,66.49,66.53,66.46,66.51,158655.0,60.9481,60.9848,60.9206,60.9664,158655.0
2016-04-08 14:15:00,66.5,66.51,66.35,66.37,64942.0,60.9573,60.9664,60.8198,60.8381,64942.0
2016-04-08 14:20:00,66.38,66.39,66.35,66.39,33365.0,60.8473,60.8564,60.8198,60.8564,33365.0
2016-04-08 14:25:00,66.39,66.42,66.38,66.41,56663.0,60.8564,60.8839,60.8473,60.8748,56663.0
2016-04-08 14:30:00,66.41,66.43,66.35,66.37,149939.0,60.8748,60.8931,60.8198,60.8381,149939.0
2016-04-08 14:35:00,66.37,66.38,66.29,66.31,73309.0,60.8381,60.8473,60.7648,60.7831,73309.0
2016-04-08 14:40:00,66.31,66.39,66.3,66.32,53963.0,60.7831,60.8564,60.7739,60.7923,53963.0
2016-04-08 14:45:00,66.31,66.32,66.27,66.29,43867.0,60.7831,60.7923,60.7464,60.7648,43867.0
2016-04-08 14:50:00,66.29,66.37,66.27,66.32,144323.0,60.7648,60.8381,60.7464,60.7923,144323.0
2016-04-08 14:55:00,66.31,66.32,66.28,66.29,31742.0,60.7831,60.7923,60.7556,60.7648,31742.0
2016-04-08 15:00:00,66.29,66.36,66.28,66.34,37791.0,60.7648,60.8289,60.7556,60.8106,37791.0
2016-04-08 15:05:00,66.34,66.36,66.25,66.26,43422.0,60.8106,60.8289,60.7281,60.7373,43422.0
2016-04-08 15:10:00,66.26,66.41,66.26,66.4,33101.0,60.7373,60.8748,60.7373,60.8656,33101.0
2016-04-08 15:15:00,66.41,66.47,66.33,66.37,38174.0,60.8748,60.9298,60.8014,60.8381,38174.0
2016-04-08 15:20:00,66.37,66.49,66.35,66.48,27182.0,60.8381,60.9481,60.8198,60.9389,27182.0
2016-04-08 15:25:00,66.48,66.53,66.47,66.52,81921.0,60.9389,60.9848,60.9298,60.9756,81921.0
2016-04-08 15:30:00,66.51,66.52,66.4,66.45,119598.0,60.9664,60.9756,60.8656,60.9114,119598.0
2016-04-08 15:35:00,66.45,66.49,66.44,66.48,81635.0,60.9114,60.9481,60.9023,60.9389,81635.0
2016-04-08 15:40:00,66.48,66.57,66.47,66.56,136889.0,60.9389,61.0214,60.9298,61.0123,136889.0
2016-04-08 15:45:00,66.56,66.58,66.53,66.53,199442.0,61.0123,61.0306,60.9848,60.9848,199442.0
2016-04-08 15:50:00,66.53,66.55,66.49,66.53,219489.0,60.9848,61.0031,60.9481,60.9848,219489.0
2016-04-08 15:55:00,66.54,66.63,66.53,66.57,321436.0,60.9939,61.0764,60.9848,61.0214,321436.0
2016-04-11 09:30:00,66.75,66.97,66.66,66.8,38778.0,61.1864,61.3881,61.1039,61.2323,38778.0
2016-04-11 09:35:00,66.82,66.91,66.77,66.82,27630.0,61.2506,61.3331,61.2048,61.2506,27630.0
2016-04-11 09:40:00,66.82,66.95,66.8,66.86,101647.0,61.2506,61.3698,61.2323,61.2873,101647.0
2016-04-11 09:45:00,66.86,66.96,66.84,66.95,100920.0,61.2873,61.3789,61.2689,61.3698,100920.0
2016-04-11 09:50:00,66.95,66.97,66.87,66.88,137220.0,61.3698,61.3881,61.2964,61.3056,137220.0
2016-04-11 09:55:00,66.89,66.99,66.87,66.97,86068.0,61.3148,61.4064,61.2964,61.3881,86068.0
2016-04-11 10:00:00,66.98,67.08,66.96,67.05,105801.0,61.3973,61.4889,61.3789,61.4614,105801.0
2016-04-11 10:05:00,67.05,67.2,67.04,67.14,137689.0,61.4614,61.5989,61.4523,61.5439,137689.0
2016-04-11 10:10:00,67.15,67.23,67.11,67.13,80782.0,61.5531,61.6264,61.5164,61.5348,80782.0
2016-04-11 10:15:00,67.13,67.16,67.07,67.12,96198.0,61.5348,61.5623,61.4798,61.5256,96198.0
2016-04-11 10:20:00,67.12,67.43,67.11,67.42,92528.0,61.5256,61.8098,61.5164,61.8006,92528.0
2016-04-11 10:25:00,67.42,67.43,67.3,67.35,63608.0,61.8006,61.8098,61.6906,61.7364,63608.0
2016-04-11 10:30:00,67.35,67.42,67.35,67.42,70701.0,61.7364,61.8006,61.7364,61.8006,70701.0
2016-04-11 10:35:00,67.41,67.5,67.38,67.47,65338.0,61.7914,61.8739,61.7639,61.8464,65338.0
2016-04-11 10:40:00,67.47,67.53,67.4,67.42,289694.0,61.8464,61.9014,61.7823,61.8006,289694.0
2016-04-11 10:45:00,67.42,67.51,67.33,67.5,188638.0,61.8006,61.8831,61.7181,61.8739,188638.0
2016-04-11 10:50:00,67.5,67.69,67.45,67.69,177723.0,61.8739,62.0481,61.8281,62.0481,177723.0
2016-04-11 10:55:00,67.68,67.76,67.63,67.64,114323.0,62.0389,62.1123,61.9931,62.0023,114323.0
2016-04-11 11:00:00,67.62,67.7,67.56,67.7,87384.0,61.9839,62.0573,61.9289,62.0573,87384.0
2016-04-11 11:05:00,67.69,67.7,67.66,67.7,92298.0,62.0481,62.0573,62.0206,62.0573,92298.0
2016-04-11 11:10:00,67.7,67.82,67.68,67.78,97157.0,62.0573,62.1673,62.0389,62.1306,97157.0
2016-04-11 11:15:00,67.77,67.89,67.75,67.87,121926.0,62.1214,62.2314,62.1031,62.2131,121926.0
2016-04-11 11:20:00,67.87,67.96,67.86,67.95,165190.0,62.2131,62.2956,62.2039,62.2864,165190.0
2016-04-11 11:25:00,67.95,68.07,67.94,68.06,87605.0,62.2864,62.3964,62.2773,62.3872,87605.0
2016-04-11 11:30:00,68.06,68.07,67.86,67.86,161828.0,62.3872,62.3964,62.2039,62.2039,161828.0
2016-04-11 11:35:00,67.86,67.86,67.69,67.7,111861.0,62.2039,62.2039,62.0481,62.0573,111861.0
2016-04-11 11:40:00,67.7,67.91,67.68,67.9,117447.0,62.0573,62.2498,62.0389,62.2406,117447.0
2016-04-11 11:45:00,67.89,67.9,67.81,67.87,42190.0,62.2314,62.2406,62.1581,62.2131,42190.0
2016-04-11 11:50:00,67.87,67.87,67.8,67.83,22046.0,62.2131,62.2131,62.1489,62.1764,22046.0
2016-04-11 11:55:00,67.83,67.91,67.82,67.91,69813.0,62.1764,62.2498,62.1673,62.2498,69813.0
2016-04-11 12:00:00,67.91,67.97,67.89,67.93,70989.0,62.2498,62.3048,62.2314,62.2681,70989.0
2016-04-11 12:05:00,67.92,67.92,67.85,67.89,70960.0,62.2589,62.2589,62.1948,62.2314,70960.0
2016-04-11 12:10:00,67.9,67.96,67.89,67.94,42592.0,62.2406,62.2956,62.2314,62.2773,42592.0
2016-04-11 12:15:00,67.94,68.03,67.9,67.98,56174.0,62.2773,62.3598,62.2406,62.3139,56174.0
2016-04-11 12:20:00,67.98,67.99,67.87,67.93,29936.0,62.3139,62.3231,62.2131,62.2681,29936.0
2016-04-11 12:25:00,67.93,67.98,67.91,67.95,40498.0,62.2681,62.3139,62.2498,62.2864,40498.0
2016-04-11 12:30:00,67.94,68.01,67.91,67.98,88542.0,62.2773,62.3414,62.2498,62.3139,88542.0
2016-04-11 12:35:00,67.98,68.0,67.82,67.83,54547.0,62.3139,62.3323,62.1673,62.1764,54547.0
2016-04-11 12:40:00,67.83,67.87,67.81,67.86,36285.0,62.1764,62.2131,62.1581,62.2039,36285.0
2016-04-11 12:45:00,67.85,67.93,67.84,67.92,49371.0,62.1948,62.2681,62.1856,62.2589,49371.0
2016-04-11 12:50:00,67.93,67.98,67.91,67.94,34421.0,62.2681,62.3139,62.2498,62.2773,34421.0
2016-04-11 12:55:00,67.93,67.96,67.92,67.94,16671.0,62.2681,62.2956,62.2589,62.2773,16671.0
2016-04-11 13:00:00,67.94,67.95,67.86,67.86,19113.0,62.2773,62.2864,62.2039,62.2039,19113.0
2016-04-11 13:05:00,67.85,67.87,67.83,67.87,33424.0,62.1948,62.2131,62.1764,62.2131,33424.0
2016-04-11 13:10:00,67.86,67.94,67.85,67.92,23217.0,62.2039,62.2773,62.1948,62.2589,23217.0
2016-04-11 13:15:00,67.92,67.92,67.83,67.83,26264.0,62.2589,62.2589,62.1764,62.1764,26264.0
2016-04-11 13:20:00,67.83,67.9,67.83,67.84,13978.0,62.1764,62.2406,62.1764,62.1856,13978.0
2016-04-11 13:25:00,67.85,67.86,67.8,67.8,24496.0,62.1948,62.2039,62.1489,62.1489,24496.0
2016-04-11 13:30:00,67.8,67.81,67.75,67.75,36708.0,62.1489,62.1581,62.1031,62.1031,36708.0
2016-04-11 13:35:00,67.73,67.8,67.71,67.74,66457.0,62.0848,62.1489,62.0664,62.0939,66457.0
2016-04-11 13:40:00,67.75,67.75,67.69,67.73,19333.0,62.1031,62.1031,62.0481,62.0848,19333.0
2016-04-11 13:45:00,67.72,67.79,67.7,67.79,47014.0,62.0756,62.1398,62.0573,62.1398,47014.0
2016-04-11 13:50:00,67.78,67.81,67.77,67.78,15029.0,62.1306,62.1581,62.1214,62.1306,15029.0
2016-04-11 13:55:00,67.78,67.83,67.77,67.83,16794.0,62.1306,62.1764,62.1214,62.1764,16794.0
2016-04-11 14:00:00,67.83,67.87,67.81,67.81,36219.0,62.1764,62.2131,62.1581,62.1581,36219.0
2016-04-11 14:05:00,67.8,67.82,67.71,67.75,38529.0,62.1489,62.1673,62.0664,62.1031,38529.0
2016-04-11 14:10:00,67.74,67.81,67.73,67.78,42827.0,62.0939,62.1581,62.0848,62.1306,42827.0
2016-04-11 14:15:00,67.78,67.87,67.76,67.83,46843.0,62.1306,62.2131,62.1123,62.1764,46843.0
2016-04-11 14:20:00,67.83,67.83,67.78,67.79,27237.0,62.1764,62.1764,62.1306,62.1398,27237.0
2016-04-11 14:25:00,67.79,67.83,67.77,67.79,26733.0,62.1398,62.1764,62.1214,62.1398,26733.0
2016-04-11 14:30:00,67.79,67.83,67.77,67.79,34016.0,62.1398,62.1764,62.1214,62.1398,34016.0
2016-04-11 14:35:00,67.78,67.9,67.76,67.89,45880.0,62.1306,62.2406,62.1123,62.2314,45880.0
2016-04-11 14:40:00,67.88,67.89,67.7,67.71,41197.0,62.2223,62.2314,62.0573,62.0664,41197.0
2016-04-11 14:45:00,67.72,67.72,67.63,67.63,25250.0,62.0756,62.0756,61.9931,61.9931,25250.0
2016-04-11 14:50:00,67.62,67.65,67.52,67.64,41513.0,61.9839,62.0114,61.8923,62.0023,41513.0
2016-04-11 14:55:00,67.64,67.65,67.56,67.58,24257.0,62.0023,62.0114,61.9289,61.9473,24257.0
2016-04-11 15:00:00,67.58,67.6,67.52,67.56,88093.0,61.9473,61.9656,61.8923,61.9289,88093.0
2016-04-11 15:05:00,67.56,67.57,67.54,67.56,77882.0,61.9289,61.9381,61.9106,61.9289,77882.0
2016-04-11 15:10:00,67.55,67.58,67.54,67.57,53368.0,61.9198,61.9473,61.9106,61.9381,53368.0
2016-04-11 15:15:00,67.57,67.58,67.43,67.45,39142.0,61.9381,61.9473,61.8098,61.8281,39142.0
2016-04-11 15:20:00,67.43,67.43,67.36,67.38,23428.0,61.8098,61.8098,61.7456,61.7639,23428.0
2016-04-11 15:25:00,67.38,67.47,67.28,67.28,43163.0,61.7639,61.8464,61.6723,61.6723,43163.0
2016-04-11 15:30:00,67.28,67.34,67.25,67.27,43303.0,61.6723,61.7273,61.6448,61.6631,43303.0
2016-04-11 15:35:00,67.27,67.3,67.24,67.29,100548.0,61.6631,61.6906,61.6356,61.6814,100548.0
2016-04-11 15:40:00,67.3,67.33,67.25,67.27,102924.0,61.6906,61.7181,61.6448,61.6631,102924.0
2016-04-11 15:45:00,67.26,67.29,67.24,67.26,87648.0,61.6539,61.6814,61.6356,61.6539,87648.0
2016-04-11 15:50:00,67.26,67.26,67.14,67.22,186041.0,61.6539,61.6539,61.5439,61.6173,186041.0
2016-04-11 15:55:00,67.21,67.26,67.11,67.12,159643.0,61.6081,61.6539,61.5164,61.5256,159643.0
2016-04-12 09:30:00,67.13,67.56,67.0,67.27,29064.0,61.5348,61.9289,61.4156,61.6631,29064.0
2016-04-12 09:35:00,67.28,67.47,67.23,67.39,54417.0,61.6723,61.8464,61.6264,61.7731,54417.0
2016-04-12 09:40:00,67.39,67.41,67.3,67.37,19059.0,61.7731,61.7914,61.6906,61.7548,19059.0
2016-04-12 09:45:00,67.37,67.39,67.23,67.33,54981.0,61.7548,61.7731,61.6264,61.7181,54981.0
2016-04-12 09:50:00,67.33,67.42,67.3,67.42,42848.0,61.7181,61.8006,61.6906,61.8006,42848.0
2016-04-12 09:55:00,67.41,67.55,67.41,67.5,38825.0,61.7914,61.9198,61.7914,61.8739,38825.0
2016-04-12 10:00:00,67.5,67.51,67.44,67.47,30204.0,61.8739,61.8831,61.8189,61.8464,30204.0
2016-04-12 10:05:00,67.47,67.48,67.38,67.39,35954.0,61.8464,61.8556,61.7639,61.7731,35954.0
2016-04-12 10:10:00,67.37,67.37,67.24,67.25,30596.0,61.7548,61.7548,61.6356,61.6448,30596.0
2016-04-12 10:15:00,67.23,67.27,67.16,67.19,50483.0,61.6264,61.6631,61.5623,61.5898,50483.0
2016-04-12 10:20:00,67.18,67.2,67.09,67.11,16487.0,61.5806,61.5989,61.4981,61.5164,16487.0
2016-04-12 10:25:00,67.12,67.14,67.08,67.09,16713.0,61.5256,61.5439,61.4889,61.4981,16713.0
2016-04-12 10:30:00,67.1,67.2,67.03,67.05,33202.0,61.5073,61.5989,61.4431,61.4614,33202.0
2016-04-12 10:35:00,67.04,67.09,66.9,66.97,23892.0,61.4523,61.4981,61.3239,61.3881,23892.0
2016-04-12 10:40:00,66.97,67.11,66.94,67.08,42563.0,61.3881,61.5164,61.3606,61.4889,42563.0
2016-04-12 10:45:00,67.08,67.1,67.0,67.01,40520.0,61.4889,61.5073,61.4156,61.4248,40520.0
2016-04-12 10:50:00,67.01,67.19,67.01,67.11,24109.0,61.4248,61.5898,61.4248,61.5164,24109.0
2016-04-12 10:55:00,67.1,67.26,67.09,67.25,30982.0,61.5073,61.6539,61.4981,61.6448,30982.0
2016-04-12 11:00:00,67.25,67.35,67.22,67.3,74045.0,61.6448,61.7364,61.6173,61.6906,74045.0
2016-04-12 11:05:00,67.31,67.51,67.3,67.5,71562.0,61.6998,61.8831,61.6906,61.8739,71562.0
2016-04-12 11:10:00,67.51,67.51,67.33,67.34,52400.0,61.8831,61.8831,61.7181,61.7273,52400.0
2016-04-12 11:15:00,67.34,67.56,67.29,67.56,27103.0,61.7273,61.9289,61.6814,61.9289,27103.0
2016-04-12 11:20:00,67.56,67.58,67.48,67.48,37911.0,61.9289,61.9473,61.8556,61.8556,37911.0
2016-04-12 11:25:00,67.47,67.5,67.41,67.44,42180.0,61.8464,61.8739,61.7914,61.8189,42180.0
2016-04-12 11:30:00,67.41,67.48,67.41,67.47,21277.0,61.7914,61.8556,61.7914,61.8464,21277.0
2016-04-12 11:35:00,67.48,67.5,67.39,67.48,77481.0,61.8556,61.8739,61.7731,61.8556,77481.0
2016-04-12 11:40:00,67.5,67.52,67.47,67.51,18698.0,61.8739,61.8923,61.8464,61.8831,18698.0
2016-04-12 11:45:00,67.51,67.57,67.5,67.51,11733.0,61.8831,61.9381,61.8739,61.8831,11733.0
2016-04-12 11:50:00,67.51,67.52,67.48,67.5,30644.0,61.8831,61.8923,61.8556,61.8739,30644.0
2016-04-12 11:55:00,67.5,67.51,67.47,67.5,85582.0,61.8739,61.8831,61.8464,61.8739,85582.0
2016-04-12 12:00:00,67.5,67.51,67.48,67.48,32847.0,61.8739,61.8831,61.8556,61.8556,32847.0
2016-04-12 12:05:00,67.48,67.5,67.46,67.49,42736.0,61.8556,61.8739,61.8373,61.8648,42736.0
2016-04-12 12:10:00,67.49,67.5,67.34,67.36,143433.0,61.8648,61.8739,61.7273,61.7456,143433.0
2016-04-12 12:15:00,67.36,67.42,67.33,67.33,19420.0,61.7456,61.8006,61.7181,61.7181,19420.0
2016-04-12 12:20:00,67.34,67.37,67.32,67.32,13675.0,61.7273,61.7548,61.7089,61.7089,13675.0
2016-04-12 12:25:00,67.32,67.32,67.25,67.28,15610.0,61.7089,61.7089,61.6448,61.6723,15610.0
2016-04-12 12:30:00,67.26,67.32,67.21,67.21,25316.0,61.6539,61.7089,61.6081,61.6081,25316.0
2016-04-12 12:35:00,67.24,67.35,67.22,67.31,10708.0,61.6356,61.7364,61.6173,61.6998,10708.0
2016-04-12 12:40:00,67.32,67.32,67.25,67.25,6786.0,61.7089,61.7089,61.6448,61.6448,6786.0
2016-04-12 12:45:00,67.25,67.26,67.22,67.24,10100.0,61.6448,61.6539,61.6173,61.6356,10100.0
2016-04-12 12:50:00,67.24,67.37,67.23,67.37,17492.0,61.6356,61.7548,61.6264,61.7548,17492.0
2016-04-12 12:55:00,67.36,67.38,67.34,67.34,12108.0,61.7456,61.7639,61.7273,61.7273,12108.0
2016-04-12 13:00:00,67.34,67.45,67.33,67.43,15800.0,61.7273,61.8281,61.7181,61.8098,15800.0
2016-04-12 13:05:00,67.42,67.43,67.37,67.38,13978.0,61.8006,61.8098,61.7548,61.7639,13978.0
2016-04-12 13:10:00,67.39,67.39,67.32,67.34,8912.0,61.7731,61.7731,61.7089,61.7273,8912.0
2016-04-12 13:15:00,67.33,67.33,67.21,67.26,19113.0,61.7181,61.7181,61.6081,61.6539,19113.0
2016-04-12 13:20:00,67.27,67.27,67.22,67.23,24400.0,61.6631,61.6631,61.6173,61.6264,24400.0
2016-04-12 13:25:00,67.23,67.24,67.17,67.17,28654.0,61.6264,61.6356,61.5714,61.5714,28654.0
2016-04-12 13:30:00,67.18,67.26,67.17,67.17,36373.0,61.5806,61.6539,61.5714,61.5714,36373.0
2016-04-12 13:35:00,67.17,67.17,67.08,67.1,42378.0,61.5714,61.5714,61.4889,61.5073,42378.0
2016-04-12 13:40:00,67.09,67.19,67.09,67.15,32419.0,61.4981,61.5898,61.4981,61.5531,32419.0
2016-04-12 13:45:00,67.16,67.19,67.14,67.16,33436.0,61.5623,61.5898,61.5439,61.5623,33436.0
2016-04-12 13:50:00,67.15,67.15,67.05,67.07,31864.0,61.5531,61.5531,61.4614,61.4798,31864.0
2016-04-12 13:55:00,67.08,67.16,67.07,67.16,38402.0,61.4889,61.5623,61.4798,61.5623,38402.0
2016-04-12 14:00:00,67.16,67.22,67.11,67.22,15351.0,61.5623,61.6173,61.5164,61.6173,15351.0
2016-04-12 14:05:00,67.22,67.23,67.14,67.18,13627.0,61.6173,61.6264,61.5439,61.5806,13627.0
2016-04-12 14:10:00,67.19,67.27,67.18,67.25,12963.0,61.5898,61.6631,61.5806,61.6448,12963.0
2016-04-12 14:15:00,67.26,67.26,67.21,67.22,28582.0,61.6539,61.6539,61.6081,61.6173,28582.0
2016-04-12 14:20:00,67.22,67.24,67.2,67.21,7463.0,61.6173,61.6356,61.5989,61.6081,7463.0
2016-04-12 14:25:00,67.21,67.23,67.17,67.18,12299.0,61.6081,61.6264,61.5714,61.5806,12299.0
2016-04-12 14:30:00,67.17,67.23,67.13,67.23,20394.0,61.5714,61.6264,61.5348,61.6264,20394.0
2016-04-12 14:35:00,67.23,67.29,67.22,67.27,19397.0,61.6264,61.6814,61.6173,61.6631,19397.0
2016-04-12 14:40:00,67.26,67.26,67.2,67.22,21082.0,61.6539,61.6539,61.5989,61.6173,21082.0
2016-04-12 14:45:00,67.23,67.23,67.16,67.22,39532.0,61.6264,61.6264,61.5623,61.6173,39532.0
2016-04-12 14:50:00,67.22,67.26,67.2,67.25,11751.0,61.6173,61.6539,61.5989,61.6448,11751.0
2016-04-12 14:55:00,67.25,67.25,67.19,67.2,16027.0,61.6448,61.6448,61.5898,61.5989,16027.0
2016-04-12 15:00:00,67.2,67.28,67.2,67.27,40987.0,61.5989,61.6723,61.5989,61.6631,40987.0
2016-04-12 15:05:00,67.27,67.36,67.26,67.34,44768.0,61.6631,61.7456,61.6539,61.7273,44768.0
2016-04-12 15:10:00,67.35,67.38,67.33,67.37,40885.0,61.7364,61.7639,61.7181,61.7548,40885.0
2016-04-12 15:15:00,67.37,67.39,67.34,67.36,24902.0,61.7548,61.7731,61.7273,61.7456,24902.0
2016-04-12 15:20:00,67.36,67.4,67.32,67.33,53567.0,61.7456,61.7823,61.7089,61.7181,53567.0
2016-04-12 15:25:00,67.33,67.37,67.32,67.36,55997.0,61.7181,61.7548,61.7089,61.7456,55997.0
2016-04-12 15:30:00,67.35,67.4,67.33,67.39,37191.0,61.7364,61.7823,61.7181,61.7731,37191.0
2016-04-12 15:35:00,67.38,67.41,67.3,67.31,90890.0,61.7639,61.7914,61.6906,61.6998,90890.0
2016-04-12 15:40:00,67.31,67.36,67.28,67.33,75275.0,61.6998,61.7456,61.6723,61.7181,75275.0
2016-04-12 15:45:00,67.33,67.36,67.3,67.33,61600.0,61.7181,61.7456,61.6906,61.7181,61600.0
2016-04-12 15:50:00,67.32,67.35,67.29,67.31,88991.0,61.7089,61.7364,61.6814,61.6998,88991.0
2016-04-12 15:55:00,67.31,67.39,67.26,67.34,130522.0,61.6998,61.7731,61.6539,61.7273,130522.0
2016-04-13 09:30:00,67.88,67.88,67.5,67.62,24006.0,62.2223,62.2223,61.8739,61.9839,24006.0
2016-04-13 09:35:00,67.62,67.8,67.57,67.62,46674.0,61.9839,62.1489,61.9381,61.9839,46674.0
2016-04-13 09:40:00,67.62,67.63,67.38,67.48,39287.0,61.9839,61.9931,61.7639,61.8556,39287.0
2016-04-13 09:45:00,67.49,67.54,67.45,67.46,24405.0,61.8648,61.9106,61.8281,61.8373,24405.0
2016-04-13 09:50:00,67.48,67.56,67.47,67.53,29021.0,61.8556,61.9289,61.8464,61.9014,29021.0
2016-04-13 09:55:00,67.54,67.64,67.53,67.64,67218.0,61.9106,62.0023,61.9014,62.0023,67218.0
2016-04-13 10:00:00,67.64,67.77,67.61,67.77,33753.0,62.0023,62.1214,61.9748,62.1214,33753.0
2016-04-13 10:05:00,67.77,67.78,67.71,67.77,23120.0,62.1214,62.1306,62.0664,62.1214,23120.0
2016-04-13 10:10:00,67.77,67.81,67.74,67.77,27248.0,62.1214,62.1581,62.0939,62.1214,27248.0
2016-04-13 10:15:00,67.77,67.94,67.77,67.94,30888.0,62.1214,62.2773,62.1214,62.2773,30888.0
2016-04-13 10:20:00,67.94,67.98,67.83,67.84,31652.0,62.2773,62.3139,62.1764,62.1856,31652.0
2016-04-13 10:25:00,67.84,67.86,67.78,67.81,22078.0,62.1856,62.2039,62.1306,62.1581,22078.0
2016-04-13 10:30:00,67.81,67.82,67.73,67.79,40523.0,62.1581,62.1673,62.0848,62.1398,40523.0
2016-04-13 10:35:00,67.8,67.82,67.68,67.69,42181.0,62.1489,62.1673,62.0389,62.0481,42181.0
2016-04-13 10:40:00,67.68,67.7,67.6,67.6,19662.0,62.0389,62.0573,61.9656,61.9656,19662.0
2016-04-13 10:45:00,67.59,67.67,67.58,67.6,26754.0,61.9564,62.0298,61.9473,61.9656,26754.0
2016-04-13 10:50:00,67.6,67.66,67.58,67.64,11527.0,61.9656,62.0206,61.9473,62.0023,11527.0
2016-04-13 10:55:00,67.64,67.66,67.49,67.51,20661.0,62.0023,62.0206,61.8648,61.8831,20661.0
2016-04-13 11:00:00,67.51,67.59,67.5,67.59,11634.0,61.8831,61.9564,61.8739,61.9564,11634.0
2016-04-13 11:05:00,67.59,67.73,67.59,67.72,13374.0,61.9564,62.0848,61.9564,62.0756,13374.0
2016-04-13 11:10:00,67.72,67.74,67.65,67.72,13181.0,62.0756,62.0939,62.0114,62.0756,13181.0
2016-04-13 11:15:00,67.72,67.79,67.71,67.79,12271.0,62.0756,62.1398,62.0664,62.1398,12271.0
2016-04-13 11:20:00,67.79,67.84,67.78,67.81,12600.0,62.1398,62.1856,62.1306,62.1581,12600.0
2016-04-13 11:25:00,67.82,67.9,67.82,67.87,14480.0,62.1673,62.2406,62.1673,62.2131,14480.0
2016-04-13 11:30:00,67.89,67.92,67.87,67.89,33015.0,62.2314,62.2589,62.2131,62.2314,33015.0
2016-04-13 11:35:00,67.89,67.91,67.88,67.89,17369.0,62.2314,62.2498,62.2223,62.2314,17369.0
2016-04-13 11:40:00,67.89,67.91,67.77,67.8,72186.0,62.2314,62.2498,62.1214,62.1489,72186.0
2016-04-13 11:45:00,67.81,67.89,67.8,67.87,19244.0,62.1581,62.2314,62.1489,62.2131,19244.0
2016-04-13 11:50:00,67.88,67.9,67.86,67.88,15729.0,62.2223,62.2406,62.2039,62.2223,15729.0
2016-04-13 11:55:00,67.88,67.89,67.79,67.8,26675.0,62.2223,62.2314,62.1398,62.1489,26675.0
2016-04-13 12:00:00,67.8,67.81,67.67,67.72,34408.0,62.1489,62.1581,62.0298,62.0756,34408.0
2016-04-13 12:05:00,67.72,67.77,67.72,67.72,11725.0,62.0756,62.1214,62.0756,62.0756,11725.0
2016-04-13 12:10:00,67.72,67.78,67.72,67.77,14609.0,62.0756,62.1306,62.0756,62.1214,14609.0
2016-04-13 12:15:00,67.76,67.77,67.7,67.76,21818.0,62.1123,62.1214,62.0573,62.1123,21818.0
2016-04-13 12:20:00,67.75,67.77,67.65,67.66,20131.0,62.1031,62.1214,62.0114,62.0206,20131.0
2016-04-13 12:25:00,67.65,67.76,67.64,67.74,61226.0,62.0114,62.1123,62.0023,62.0939,61226.0
2016-04-13 12:30:00,67.74,67.75,67.64,67.65,32925.0,62.0939,62.1031,62.0023,62.0114,32925.0
2016-04-13 12:35:00,67.65,67.68,67.64,67.66,15133.0,62.0114,62.0389,62.0023,62.0206,15133.0
2016-04-13 12:40:00,67.65,67.73,67.64,67.72,14300.0,62.0114,62.0848,62.0023,62.0756,14300.0
2016-04-13 12:45:00,67.72,67.75,67.71,67.73,20858.0,62.0756,62.1031,62.0664,62.0848,20858.0
2016-04-13 12:50:00,67.73,67.81,67.73,67.74,53834.0,62.0848,62.1581,62.0848,62.0939,53834.0
2016-04-13 12:55:00,67.75,67.8,67.74,67.8,38002.0,62.1031,62.1489,62.0939,62.1489,38002.0
2016-04-13 13:00:00,67.8,67.81,67.76,67.8,17245.0,62.1489,62.1581,62.1123,62.1489,17245.0
2016-04-13 13:05:00,67.8,67.83,67.79,67.8,12973.0,62.1489,62.1764,62.1398,62.1489,12973.0
2016-04-13 13:10:00,67.8,67.81,67.74,67.74,12781.0,62.1489,62.1581,62.0939,62.0939,12781.0
2016-04-13 13:15:00,67.74,67.77,67.71,67.75,33987.0,62.0939,62.1214,62.0664,62.1031,33987.0
2016-04-13 13:20:00,67.75,67.78,67.71,67.72,18223.0,62.1031,62.1306,62.0664,62.0756,18223.0
2016-04-13 13:25:00,67.72,67.8,67.72,67.79,20659.0,62.0756,62.1489,62.0756,62.1398,20659.0
2016-04-13 13:30:00,67.79,67.85,67.79,67.84,19309.0,62.1398,62.1948,62.1398,62.1856,19309.0
2016-04-13 13:35:00,67.84,67.85,67.82,67.84,20438.0,62.1856,62.1948,62.1673,62.1856,20438.0
2016-04-13 13:40:00,67.84,67.89,67.84,67.88,15708.0,62.1856,62.2314,62.1856,62.2223,15708.0
2016-04-13 13:45:00,67.89,67.92,67.87,67.92,32888.0,62.2314,62.2589,62.2131,62.2589,32888.0
2016-04-13 13:50:00,67.92,67.94,67.88,67.94,21863.0,62.2589,62.2773,62.2223,62.2773,21863.0
2016-04-13 13:55:00,67.94,67.96,67.92,67.93,8960.0,62.2773,62.2956,62.2589,62.2681,8960.0
2016-04-13 14:00:00,67.93,67.93,67.87,67.9,18193.0,62.2681,62.2681,62.2131,62.2406,18193.0
2016-04-13 14:05:00,67.89,67.99,67.86,67.98,13091.0,62.2314,62.3231,62.2039,62.3139,13091.0
2016-04-13 14:10:00,67.97,67.99,67.83,67.84,32159.0,62.3048,62.3231,62.1764,62.1856,32159.0
2016-04-13 14:15:00,67.84,67.84,67.79,67.79,42341.0,62.1856,62.1856,62.1398,62.1398,42341.0
2016-04-13 14:20:00,67.8,67.86,67.78,67.81,53762.0,62.1489,62.2039,62.1306,62.1581,53762.0
2016-04-13 14:25:00,67.8,67.81,67.75,67.77,23759.0,62.1489,62.1581,62.1031,62.1214,23759.0
2016-04-13 14:30:00,67.76,67.77,67.73,67.76,72693.0,62.1123,62.1214,62.0848,62.1123,72693.0
2016-04-13 14:35:00,67.76,67.84,67.75,67.79,25148.0,62.1123,62.1856,62.1031,62.1398,25148.0
2016-04-13 14:40:00,67.79,67.81,67.77,67.79,22263.0,62.1398,62.1581,62.1214,62.1398,22263.0
2016-04-13 14:45:00,67.79,67.82,67.71,67.74,19185.0,62.1398,62.1673,62.0664,62.0939,19185.0
2016-04-13 14:50:00,67.74,67.75,67.67,67.7,22650.0,62.0939,62.1031,62.0298,62.0573,22650.0
2016-04-13 14:55:00,67.69,67.71,67.66,67.7,22527.0,62.0481,62.0664,62.0206,62.0573,22527.0
2016-04-13 15:00:00,67.69,67.78,67.69,67.7,33925.0,62.0481,62.1306,62.0481,62.0573,33925.0
2016-04-13 15:05:00,67.71,67.76,67.7,67.75,27151.0,62.0664,62.1123,62.0573,62.1031,27151.0
2016-04-13 15:10:00,67.75,67.82,67.75,67.8,17887.0,62.1031,62.1673,62.1031,62.1489,17887.0
2016-04-13 15:15:00,67.8,67.82,67.79,67.79,19051.0,62.1489,62.1673,62.1398,62.1398,19051.0
2016-04-13 15:20:00,67.79,67.79,67.74,67.75,28797.0,62.1398,62.1398,62.0939,62.1031,28797.0
2016-04-13 15:25:00,67.76,67.83,67.76,67.81,25377.0,62.1123,62.1764,62.1123,62.1581,25377.0
2016-04-13 15:30:00,67.81,67.91,67.8,67.87,34879.0,62.1581,62.2498,62.1489,62.2131,34879.0
2016-04-13 15:35:00,67.88,67.88,67.75,67.78,53378.0,62.2223,62.2223,62.1031,62.1306,53378.0
2016-04-13 15:40:00,67.78,67.79,67.7,67.78,68801.0,62.1306,62.1398,62.0573,62.1306,68801.0
2016-04-13 15:45:00,67.78,67.8,67.7,67.72,65282.0,62.1306,62.1489,62.0573,62.0756,65282.0
2016-04-13 15:50:00,67.71,67.72,67.65,67.68,151059.0,62.0664,62.0756,62.0114,62.0389,151059.0
2016-04-13 15:55:00,67.68,67.71,67.62,67.63,229633.0,62.0389,62.0664,61.9839,61.9931,229633.0
2016-04-14 09:30:00,67.65,67.89,67.5,67.81,27590.0,62.0114,62.2314,61.8739,62.1581,27590.0
2016-04-14 09:35:00,67.81,67.85,67.56,67.65,13847.0,62.1581,62.1948,61.9289,62.0114,13847.0
2016-04-14 09:40:00,67.65,67.74,67.63,67.69,31028.0,62.0114,62.0939,61.9931,62.0481,31028.0
2016-04-14 09:45:00,67.69,67.75,67.46,67.47,32658.0,62.0481,62.1031,61.8373,61.8464,32658.0
2016-04-14 09:50:00,67.45,67.52,67.3,67.32,47128.0,61.8281,61.8923,61.6906,61.7089,47128.0
2016-04-14 09:55:00,67.31,67.41,67.26,67.39,26730.0,61.6998,61.7914,61.6539,61.7731,26730.0
2016-04-14 10:00:00,67.4,67.45,67.31,67.35,47840.0,61.7823,61.8281,61.6998,61.7364,47840.0
2016-04-14 10:05:00,67.34,67.45,67.32,67.45,20600.0,61.7273,61.8281,61.7089,61.8281,20600.0
2016-04-14 10:10:00,67.46,67.59,67.46,67.56,30296.0,61.8373,61.9564,61.8373,61.9289,30296.0
2016-04-14 10:15:00,67.55,67.63,67.54,67.61,20515.0,61.9198,61.9931,61.9106,61.9748,20515.0
2016-04-14 10:20:00,67.62,67.75,67.61,67.73,31870.0,61.9839,62.1031,61.9748,62.0848,31870.0
2016-04-14 10:25:00,67.72,67.84,67.71,67.84,28815.0,62.0756,62.1856,62.0664,62.1856,28815.0
2016-04-14 10:30:00,67.83,67.84,67.78,67.79,19567.0,62.1764,62.1856,62.1306,62.1398,19567.0
2016-04-14 10:35:00,67.79,67.8,67.7,67.71,61948.0,62.1398,62.1489,62.0573,62.0664,61948.0
2016-04-14 10:40:00,67.7,67.77,67.69,67.75,19305.0,62.0573,62.1214,62.0481,62.1031,19305.0
2016-04-14 10:45:00,67.75,67.76,67.68,67.7,14359.0,62.1031,62.1123,62.0389,62.0573,14359.0
2016-04-14 10:50:00,67.7,67.79,67.69,67.77,10659.0,62.0573,62.1398,62.0481,62.1214,10659.0
2016-04-14 10:55:00,67.77,67.81,67.76,67.77,49709.0,62.1214,62.1581,62.1123,62.1214,49709.0
2016-04-14 11:00:00,67.76,67.78,67.71,67.73,100876.0,62.1123,62.1306,62.0664,62.0848,100876.0
2016-04-14 11:05:00,67.73,67.74,67.69,67.72,17582.0,62.0848,62.0939,62.0481,62.0756,17582.0
2016-04-14 11:10:00,67.72,67.73,67.71,67.71,10530.0,62.0756,62.0848,62.0664,62.0664,10530.0
2016-04-14 11:15:00,67.72,67.72,67.66,67.67,13724.0,62.0756,62.0756,62.0206,62.0298,13724.0
2016-04-14 11:20:00,67.67,67.72,67.66,67.72,11240.0,62.0298,62.0756,62.0206,62.0756,11240.0
2016-04-14 11:25:00,67.73,67.73,67.69,67.73,9254.0,62.0848,62.0848,62.0481,62.0848,9254.0
2016-04-14 11:30:00,67.73,67.76,67.71,67.76,23200.0,62.0848,62.1123,62.0664,62.1123,23200.0
2016-04-14 11:35:00,67.77,67.83,67.76,67.82,10931.0,62.1214,62.1764,62.1123,62.1673,10931.0
2016-04-14 11:40:00,67.81,67.93,67.8,67.92,22194.0,62.1581,62.2681,62.1489,62.2589,22194.0
2016-04-14 11:45:00,67.92,67.98,67.92,67.97,11099.0,62.2589,62.3139,62.2589,62.3048,11099.0
2016-04-14 11:50:00,67.97,67.99,67.94,67.95,19878.0,62.3048,62.3231,62.2773,62.2864,19878.0
2016-04-14 11:55:00,67.94,67.95,67.88,67.92,17793.0,62.2773,62.2864,62.2223,62.2589,17793.0
2016-04-14 12:00:00,67.92,67.93,67.89,67.92,20250.0,62.2589,62.2681,62.2314,62.2589,20250.0
2016-04-14 12:05:00,67.92,67.94,67.91,67.94,17034.0,62.2589,62.2773,62.2498,62.2773,17034.0
2016-04-14 12:10:00,67.94,67.96,67.93,67.95,13661.0,62.2773,62.2956,62.2681,62.2864,13661.0
2016-04-14 12:15:00,67.95,67.99,67.95,67.97,21167.0,62.2864,62.3231,62.2864,62.3048,21167.0
2016-04-14 12:20:00,67.96,67.96,67.83,67.84,21336.0,62.2956,62.2956,62.1764,62.1856,21336.0
2016-04-14 12:25:00,67.84,67.88,67.83,67.85,14301.0,62.1856,62.2223,62.1764,62.1948,14301.0
2016-04-14 12:30:00,67.85,67.9,67.84,67.89,12700.0,62.1948,62.2406,62.1856,62.2314,12700.0
2016-04-14 12:35:00,67.88,67.95,67.88,67.93,19701.0,62.2223,62.2864,62.2223,62.2681,19701.0
2016-04-14 12:40:00,67.93,67.97,67.93,67.95,23025.0,62.2681,62.3048,62.2681,62.2864,23025.0
2016-04-14 12:45:00,67.95,67.99,67.94,67.98,29483.0,62.2864,62.3231,62.2773,62.3139,29483.0
2016-04-14 12:50:00,67.97,68.0,67.96,67.97,36858.0,62.3048,62.3323,62.2956,62.3048,36858.0
2016-04-14 12:55:00,67.97,68.0,67.97,67.98,9160.0,62.3048,62.3323,62.3048,62.3139,9160.0
2016-04-14 13:00:00,67.98,68.06,67.98,68.06,27937.0,62.3139,62.3872,62.3139,62.3872,27937.0
2016-04-14 13:05:00,68.05,68.13,68.05,68.09,72903.0,62.3781,62.4514,62.3781,62.4147,72903.0
2016-04-14 13:10:00,68.09,68.11,68.07,68.11,30661.0,62.4147,62.4331,62.3964,62.4331,30661.0
2016-04-14 13:15:00,68.11,68.11,68.06,68.07,11735.0,62.4331,62.4331,62.3872,62.3964,11735.0
2016-04-14 13:20:00,68.06,68.07,68.03,68.03,14287.0,62.3872,62.3964,62.3598,62.3598,14287.0
2016-04-14 13:25:00,68.03,68.03,67.99,68.0,15087.0,62.3598,62.3598,62.3231,62.3323,15087.0
2016-04-14 13:30:00,68.0,68.04,68.0,68.03,16606.0,62.3323,62.3689,62.3323,62.3598,16606.0
2016-04-14 13:35:00,68.03,68.03,67.96,67.98,39535.0,62.3598,62.3598,62.2956,62.3139,39535.0
2016-04-14 13:40:00,67.98,68.09,67.98,68.09,43221.0,62.3139,62.4147,62.3139,62.4147,43221.0
2016-04-14 13:45:00,68.09,68.11,68.07,68.09,26956.0,62.4147,62.4331,62.3964,62.4147,26956.0
2016-04-14 13:50:00,68.09,68.1,68.06,68.06,21362.0,62.4147,62.4239,62.3872,62.3872,21362.0
2016-04-14 13:55:00,68.06,68.06,68.03,68.05,62253.0,62.3872,62.3872,62.3598,62.3781,62253.0
2016-04-14 14:00:00,68.05,68.06,68.03,68.04,22484.0,62.3781,62.3872,62.3598,62.3689,22484.0
2016-04-14 14:05:00,68.04,68.05,67.99,68.02,88387.0,62.3689,62.3781,62.3231,62.3506,88387.0
2016-04-14 14:10:00,68.02,68.05,68.0,68.03,25479.0,62.3506,62.3781,62.3323,62.3598,25479.0
2016-04-14 14:15:00,68.03,68.03,67.99,68.02,21879.0,62.3598,62.3598,62.3231,62.3506,21879.0
2016-04-14 14:20:00,68.02,68.1,68.02,68.07,63759.0,62.3506,62.4239,62.3506,62.3964,63759.0
2016-04-14 14:25:00,68.07,68.11,68.02,68.11,28598.0,62.3964,62.4331,62.3506,62.4331,28598.0
2016-04-14 14:30:00,68.11,68.15,68.04,68.04,88558.0,62.4331,62.4697,62.3689,62.3689,88558.0
2016-04-14 14:35:00,68.03,68.04,67.99,68.01,12519.0,62.3598,62.3689,62.3231,62.3414,12519.0
2016-04-14 14:40:00,68.01,68.07,68.0,68.06,11030.0,62.3414,62.3964,62.3323,62.3872,11030.0
2016-04-14 14:45:00,68.06,68.07,68.04,68.05,14729.0,62.3872,62.3964,62.3689,62.3781,14729.0
2016-04-14 14:50:00,68.06,68.07,68.05,68.07,23696.0,62.3872,62.3964,62.3781,62.3964,23696.0
2016-04-14 14:55:00,68.06,68.08,68.04,68.05,23612.0,62.3872,62.4056,62.3689,62.3781,23612.0
2016-04-14 15:00:00,68.04,68.08,68.03,68.08,24482.0,62.3689,62.4056,62.3598,62.4056,24482.0
2016-04-14 15:05:00,68.08,68.11,68.07,68.08,34114.0,62.4056,62.4331,62.3964,62.4056,34114.0
2016-04-14 15:10:00,68.08,68.08,68.03,68.04,46703.0,62.4056,62.4056,62.3598,62.3689,46703.0
2016-04-14 15:15:00,68.04,68.06,68.03,68.05,24210.0,62.3689,62.3872,62.3598,62.3781,24210.0
2016-04-14 15:20:00,68.06,68.12,68.05,68.08,36957.0,62.3872,62.4422,62.3781,62.4056,36957.0
2016-04-14 15:25:00,68.08,68.08,68.01,68.02,30700.0,62.4056,62.4056,62.3414,62.3506,30700.0
2016-04-14 15:30:00,68.01,68.04,67.99,68.02,33648.0,62.3414,62.3689,62.3231,62.3506,33648.0
2016-04-14 15:35:00,68.01,68.02,67.93,67.93,45396.0,62.3414,62.3506,62.2681,62.2681,45396.0
2016-04-14 15:40:00,67.94,67.95,67.88,67.88,59177.0,62.2773,62.2864,62.2223,62.2223,59177.0
2016-04-14 15:45:00,67.89,67.96,67.88,67.94,49586.0,62.2314,62.2956,62.2223,62.2773,49586.0
2016-04-14 15:50:00,67.94,67.95,67.89,67.89,89108.0,62.2773,62.2864,62.2314,62.2314,89108.0
2016-04-14 15:55:00,67.89,67.89,67.82,67.83,189307.0,62.2314,62.2314,62.1673,62.1764,189307.0
2016-04-15 09:30:00,67.89,68.11,67.77,68.0,127003.0,62.2314,62.4331,62.1214,62.3323,127003.0
2016-04-15 09:35:00,68.0,68.11,67.97,68.04,50180.0,62.3323,62.4331,62.3048,62.3689,50180.0
2016-04-15 09:40:00,68.04,68.23,68.01,68.17,22668.0,62.3689,62.5431,62.3414,62.4881,22668.0
2016-04-15 09:45:00,68.14,68.17,68.03,68.11,72495.0,62.4606,62.4881,62.3598,62.4331,72495.0
2016-04-15 09:50:00,68.12,68.25,68.09,68.12,26495.0,62.4422,62.5614,62.4147,62.4422,26495.0
2016-04-15 09:55:00,68.12,68.19,68.08,68.19,30619.0,62.4422,62.5064,62.4056,62.5064,30619.0
2016-04-15 10:00:00,68.19,68.21,68.12,68.16,35601.0,62.5064,62.5247,62.4422,62.4789,35601.0
2016-04-15 10:05:00,68.15,68.15,68.0,68.01,33966.0,62.4697,62.4697,62.3323,62.3414,33966.0
2016-04-15 10:10:00,68.01,68.1,68.0,68.08,54091.0,62.3414,62.4239,62.3323,62.4056,54091.0
2016-04-15 10:15:00,68.08,68.08,67.99,68.02,41124.0,62.4056,62.4056,62.3231,62.3506,41124.0
2016-04-15 10:20:00,68.01,68.02,67.97,67.99,22866.0,62.3414,62.3506,62.3048,62.3231,22866.0
2016-04-15 10:25:00,68.0,68.0,67.96,67.99,24348.0,62.3323,62.3323,62.2956,62.3231,24348.0
2016-04-15 10:30:00,67.98,68.05,67.97,68.05,24768.0,62.3139,62.3781,62.3048,62.3781,24768.0
2016-04-15 10:35:00,68.05,68.16,67.99,68.15,83049.0,62.3781,62.4789,62.3231,62.4697,83049.0
2016-04-15 10:40:00,68.15,68.17,68.07,68.17,55505.0,62.4697,62.4881,62.3964,62.4881,55505.0
2016-04-15 10:45:00,68.17,68.24,68.16,68.23,25132.0,62.4881,62.5522,62.4789,62.5431,25132.0
2016-04-15 10:50:00,68.23,68.23,68.17,68.18,36531.0,62.5431,62.5431,62.4881,62.4972,36531.0
2016-04-15 10:55:00,68.18,68.28,68.18,68.26,95362.0,62.4972,62.5889,62.4972,62.5706,95362.0
2016-04-15 11:00:00,68.27,68.37,68.22,68.35,52981.0,62.5797,62.6714,62.5339,62.6531,52981.0
2016-04-15 11:05:00,68.34,68.34,68.26,68.28,38311.0,62.6439,62.6439,62.5706,62.5889,38311.0
2016-04-15 11:10:00,68.28,68.31,68.25,68.31,24799.0,62.5889,62.6164,62.5614,62.6164,24799.0
2016-04-15 11:15:00,68.31,68.35,68.3,68.34,26725.0,62.6164,62.6531,62.6072,62.6439,26725.0
2016-04-15 11:20:00,68.34,68.39,68.34,68.36,22631.0,62.6439,62.6897,62.6439,62.6622,22631.0
2016-04-15 11:25:00,68.36,68.42,68.35,68.4,26938.0,62.6622,62.7172,62.6531,62.6989,26938.0
2016-04-15 11:30:00,68.4,68.55,68.4,68.55,65606.0,62.6989,62.8364,62.6989,62.8364,65606.0
2016-04-15 11:35:00,68.54,68.58,68.49,68.49,40355.0,62.8272,62.8639,62.7814,62.7814,40355.0
2016-04-15 11:40:00,68.5,68.51,68.42,68.45,17357.0,62.7906,62.7997,62.7172,62.7447,17357.0
2016-04-15 11:45:00,68.45,68.46,68.32,68.32,15605.0,62.7447,62.7539,62.6256,62.6256,15605.0
2016-04-15 11:50:00,68.33,68.34,68.31,68.34,9900.0,62.6347,62.6439,62.6164,62.6439,9900.0
2016-04-15 11:55:00,68.34,68.36,68.29,68.3,22322.0,62.6439,62.6622,62.5981,62.6072,22322.0
2016-04-15 12:00:00,68.3,68.31,68.25,68.27,12774.0,62.6072,62.6164,62.5614,62.5797,12774.0
2016-04-15 12:05:00,68.26,68.26,68.17,68.18,12319.0,62.5706,62.5706,62.4881,62.4972,12319.0
2016-04-15 12:10:00,68.17,68.23,68.17,68.22,14233.0,62.4881,62.5431,62.4881,62.5339,14233.0
2016-04-15 12:15:00,68.22,68.22,68.14,68.14,8500.0,62.5339,62.5339,62.4606,62.4606,8500.0
2016-04-15 12:20:00,68.14,68.2,68.1,68.17,39139.0,62.4606,62.5156,62.4239,62.4881,39139.0
2016-04-15 12:25:00,68.16,68.17,68.11,68.12,50133.0,62.4789,62.4881,62.4331,62.4422,50133.0
2016-04-15 12:30:00,68.12,68.12,68.08,68.11,14359.0,62.4422,62.4422,62.4056,62.4331,14359.0
2016-04-15 12:35:00,68.11,68.11,68.02,68.05,16625.0,62.4331,62.4331,62.3506,62.3781,16625.0
2016-04-15 12:40:00,68.05,68.06,68.02,68.04,8033.0,62.3781,62.3872,62.3506,62.3689,8033.0
2016-04-15 12:45:00,68.04,68.08,68.03,68.06,11732.0,62.3689,62.4056,62.3598,62.3872,11732.0
2016-04-15 12:50:00,68.07,68.07,68.03,68.06,16282.0,62.3964,62.3964,62.3598,62.3872,16282.0
2016-04-15 12:55:00,68.05,68.05,68.02,68.02,7920.0,62.3781,62.3781,62.3506,62.3506,7920.0
2016-04-15 13:00:00,68.03,68.06,68.01,68.05,23538.0,62.3598,62.3872,62.3414,62.3781,23538.0
2016-04-15 13:05:00,68.05,68.08,68.02,68.07,72109.0,62.3781,62.4056,62.3506,62.3964,72109.0
2016-04-15 13:10:00,68.07,68.07,68.04,68.05,44315.0,62.3964,62.3964,62.3689,62.3781,44315.0
2016-04-15 13:15:00,68.05,68.07,67.96,67.96,31550.0,62.3781,62.3964,62.2956,62.2956,31550.0
2016-04-15 13:20:00,67.97,67.98,67.92,67.97,27765.0,62.3048,62.3139,62.2589,62.3048,27765.0
2016-04-15 13:25:00,67.97,68.01,67.95,68.01,17643.0,62.3048,62.3414,62.2864,62.3414,17643.0
2016-04-15 13:30:00,68.01,68.01,67.98,67.98,70935.0,62.3414,62.3414,62.3139,62.3139,70935.0
2016-04-15 13:35:00,67.98,67.98,67.89,67.92,25586.0,62.3139,62.3139,62.2314,62.2589,25586.0
2016-04-15 13:40:00,67.93,67.97,67.92,67.95,13952.0,62.2681,62.3048,62.2589,62.2864,13952.0
2016-04-15 13:45:00,67.96,67.96,67.89,67.93,49216.0,62.2956,62.2956,62.2314,62.2681,49216.0
2016-04-15 13:50:00,67.93,67.93,67.85,67.88,16054.0,62.2681,62.2681,62.1948,62.2223,16054.0
2016-04-15 13:55:00,67.88,67.91,67.84,67.88,39897.0,62.2223,62.2498,62.1856,62.2223,39897.0
2016-04-15 14:00:00,67.88,67.94,67.88,67.93,18697.0,62.2223,62.2773,62.2223,62.2681,18697.0
2016-04-15 14:05:00,67.93,67.93,67.86,67.9,9427.0,62.2681,62.2681,62.2039,62.2406,9427.0
2016-04-15 14:10:00,67.9,67.92,67.87,67.87,14203.0,62.2406,62.2589,62.2131,62.2131,14203.0
2016-04-15 14:15:00,67.88,67.93,67.88,67.92,19015.0,62.2223,62.2681,62.2223,62.2589,19015.0
2016-04-15 14:20:00,67.92,67.99,67.91,67.97,20355.0,62.2589,62.3231,62.2498,62.3048,20355.0
2016-04-15 14:25:00,67.96,67.97,67.91,67.95,22491.0,62.2956,62.3048,62.2498,62.2864,22491.0
2016-04-15 14:30:00,67.95,67.96,67.89,67.91,30007.0,62.2864,62.2956,62.2314,62.2498,30007.0
2016-04-15 14:35:00,67.92,67.96,67.91,67.95,24294.0,62.2589,62.2956,62.2498,62.2864,24294.0
2016-04-15 14:40:00,67.95,67.98,67.92,67.92,71493.0,62.2864,62.3139,62.2589,62.2589,71493.0
2016-04-15 14:45:00,67.92,67.93,67.86,67.88,19108.0,62.2589,62.2681,62.2039,62.2223,19108.0
2016-04-15 14:50:00,67.87,67.95,67.86,67.95,11950.0,62.2131,62.2864,62.2039,62.2864,11950.0
2016-04-15 14:55:00,67.95,67.99,67.93,67.99,40863.0,62.2864,62.3231,62.2681,62.3231,40863.0
2016-04-15 15:00:00,67.99,68.02,67.97,68.02,28373.0,62.3231,62.3506,62.3048,62.3506,28373.0
2016-04-15 15:05:00,68.01,68.08,68.01,68.07,16805.0,62.3414,62.4056,62.3414,62.3964,16805.0
2016-04-15 15:10:00,68.07,68.07,68.01,68.02,17990.0,62.3964,62.3964,62.3414,62.3506,17990.0
2016-04-15 15:15:00,68.02,68.08,68.0,68.07,26300.0,62.3506,62.4056,62.3323,62.3964,26300.0
2016-04-15 15:20:00,68.08,68.22,68.07,68.18,73883.0,62.4056,62.5339,62.3964,62.4972,73883.0
2016-04-15 15:25:00,68.17,68.17,68.1,68.11,23088.0,62.4881,62.4881,62.4239,62.4331,23088.0
2016-04-15 15:30:00,68.11,68.14,68.08,68.09,42765.0,62.4331,62.4606,62.4056,62.4147,42765.0
2016-04-15 15:35:00,68.09,68.11,67.98,68.0,50466.0,62.4147,62.4331,62.3139,62.3323,50466.0
2016-04-15 15:40:00,67.99,68.0,67.94,68.0,58336.0,62.3231,62.3323,62.2773,62.3323,58336.0
2016-04-15 15:45:00,67.99,67.99,67.86,67.88,83609.0,62.3231,62.3231,62.2039,62.2223,83609.0
2016-04-15 15:50:00,67.88,67.91,67.86,67.86,115794.0,62.2223,62.2498,62.2039,62.2039,115794.0
2016-04-15 15:55:00,67.87,67.96,67.86,67.92,209377.0,62.2131,62.2956,62.2039,62.2589,209377.0
2016-04-18 09:30:00,67.79,67.81,67.53,67.53,24301.0,62.1398,62.1581,61.9014,61.9014,24301.0
2016-04-18 09:35:00,67.55,67.75,67.54,67.55,44464.0,61.9198,62.1031,61.9106,61.9198,44464.0
2016-04-18 09:40:00,67.55,67.62,67.42,67.46,26188.0,61.9198,61.9839,61.8006,61.8373,26188.0
2016-04-18 09:45:00,67.46,67.46,67.28,67.29,26654.0,61.8373,61.8373,61.6723,61.6814,26654.0
2016-04-18 09:50:00,67.29,67.38,67.25,67.27,45717.0,61.6814,61.7639,61.6448,61.6631,45717.0
2016-04-18 09:55:00,67.27,67.33,67.21,67.29,49995.0,61.6631,61.7181,61.6081,61.6814,49995.0
2016-04-18 10:00:00,67.28,67.48,67.27,67.39,41610.0,61.6723,61.8556,61.6631,61.7731,41610.0
2016-04-18 10:05:00,67.4,67.46,67.35,67.41,27226.0,61.7823,61.8373,61.7364,61.7914,27226.0
2016-04-18 10:10:00,67.4,67.42,67.34,67.39,30095.0,61.7823,61.8006,61.7273,61.7731,30095.0
2016-04-18 10:15:00,67.4,67.43,67.35,67.36,35055.0,61.7823,61.8098,61.7364,61.7456,35055.0
2016-04-18 10:20:00,67.37,67.46,67.36,67.45,39835.0,61.7548,61.8373,61.7456,61.8281,39835.0
2016-04-18 10:25:00,67.45,67.46,67.41,67.43,63687.0,61.8281,61.8373,61.7914,61.8098,63687.0
2016-04-18 10:30:00,67.43,67.49,67.42,67.47,41740.0,61.8098,61.8648,61.8006,61.8464,41740.0
2016-04-18 10:35:00,67.48,67.54,67.47,67.5,49311.0,61.8556,61.9106,61.8464,61.8739,49311.0
2016-04-18 10:40:00,67.49,67.5,67.41,67.41,27077.0,61.8648,61.8739,61.7914,61.7914,27077.0
2016-04-18 10:45:00,67.42,67.42,67.31,67.32,25676.0,61.8006,61.8006,61.6998,61.7089,25676.0
2016-04-18 10:50:00,67.32,67.38,67.31,67.37,34595.0,61.7089,61.7639,61.6998,61.7548,34595.0
2016-04-18 10:55:00,67.37,67.39,67.33,67.34,20203.0,61.7548,61.7731,61.7181,61.7273,20203.0
2016-04-18 11:00:00,67.33,67.39,67.33,67.38,21275.0,61.7181,61.7731,61.7181,61.7639,21275.0
2016-04-18 11:05:00,67.39,67.39,67.31,67.31,26202.0,61.7731,61.7731,61.6998,61.6998,26202.0
2016-04-18 11:10:00,67.32,67.34,67.26,67.27,21652.0,61.7089,61.7273,61.6539,61.6631,21652.0
2016-04-18 11:15:00,67.27,67.3,67.11,67.12,37977.0,61.6631,61.6906,61.5164,61.5256,37977.0
2016-04-18 11:20:00,67.12,67.17,67.11,67.16,21484.0,61.5256,61.5714,61.5164,61.5623,21484.0
2016-04-18 11:25:00,67.15,67.19,67.1,67.11,37649.0,61.5531,61.5898,61.5073,61.5164,37649.0
2016-04-18 11:30:00,67.11,67.11,66.98,66.99,47204.0,61.5164,61.5164,61.3973,61.4064,47204.0
2016-04-18 11:35:00,67.0,67.01,66.93,67.0,73752.0,61.4156,61.4248,61.3514,61.4156,73752.0
2016-04-18 11:40:00,67.0,67.01,66.96,66.97,26074.0,61.4156,61.4248,61.3789,61.3881,26074.0
2016-04-18 11:45:00,66.97,67.01,66.92,67.0,45276.0,61.3881,61.4248,61.3423,61.4156,45276.0
2016-04-18 11:50:00,67.0,67.0,66.83,66.86,91105.0,61.4156,61.4156,61.2598,61.2873,91105.0
2016-04-18 11:55:00,66.87,66.87,66.74,66.75,43146.0,61.2964,61.2964,61.1773,61.1864,43146.0
2016-04-18 12:00:00,66.75,66.8,66.74,66.8,80976.0,61.1864,61.2323,61.1773,61.2323,80976.0
2016-04-18 12:05:00,66.8,66.85,66.78,66.79,53986.0,61.2323,61.2781,61.2139,61.2231,53986.0
2016-04-18 12:10:00,66.79,66.81,66.78,66.8,44838.0,61.2231,61.2414,61.2139,61.2323,44838.0
2016-04-18 12:15:00,66.8,66.8,66.75,66.76,35710.0,61.2323,61.2323,61.1864,61.1956,35710.0
2016-04-18 12:20:00,66.76,66.79,66.74,66.79,69124.0,61.1956,61.2231,61.1773,61.2231,69124.0
2016-04-18 12:25:00,66.79,66.86,66.79,66.84,37600.0,61.2231,61.2873,61.2231,61.2689,37600.0
2016-04-18 12:30:00,66.84,66.89,66.81,66.84,77049.0,61.2689,61.3148,61.2414,61.2689,77049.0
2016-04-18 12:35:00,66.84,66.84,66.73,66.74,35694.0,61.2689,61.2689,61.1681,61.1773,35694.0
2016-04-18 12:40:00,66.73,66.75,66.67,66.74,31808.0,61.1681,61.1864,61.1131,61.1773,31808.0
2016-04-18 12:45:00,66.74,66.74,66.72,66.73,23760.0,61.1773,61.1773,61.1589,61.1681,23760.0
2016-04-18 12:50:00,66.72,66.75,66.71,66.75,18459.0,61.1589,61.1864,61.1498,61.1864,18459.0
2016-04-18 12:55:00,66.75,66.94,66.74,66.92,52675.0,61.1864,61.3606,61.1773,61.3423,52675.0
2016-04-18 13:00:00,66.92,67.0,66.92,67.0,41195.0,61.3423,61.4156,61.3423,61.4156,41195.0
2016-04-18 13:05:00,67.0,67.06,66.99,67.03,29392.0,61.4156,61.4706,61.4064,61.4431,29392.0
2016-04-18 13:10:00,67.03,67.07,67.0,67.07,31588.0,61.4431,61.4798,61.4156,61.4798,31588.0
2016-04-18 13:15:00,67.07,67.11,67.04,67.09,24382.0,61.4798,61.5164,61.4523,61.4981,24382.0
2016-04-18 13:20:00,67.1,67.17,67.08,67.17,30331.0,61.5073,61.5714,61.4889,61.5714,30331.0
2016-04-18 13:25:00,67.18,67.22,67.14,67.22,34925.0,61.5806,61.6173,61.5439,61.6173,34925.0
2016-04-18 13:30:00,67.21,67.27,67.2,67.27,28440.0,61.6081,61.6631,61.5989,61.6631,28440.0
2016-04-18 13:35:00,67.26,67.3,67.25,67.28,26361.0,61.6539,61.6906,61.6448,61.6723,26361.0
2016-04-18 13:40:00,67.28,67.31,67.25,67.31,32762.0,61.6723,61.6998,61.6448,61.6998,32762.0
2016-04-18 13:45:00,67.31,67.31,67.27,67.28,16665.0,61.6998,61.6998,61.6631,61.6723,16665.0
2016-04-18 13:50:00,67.28,67.29,67.23,67.25,25329.0,61.6723,61.6814,61.6264,61.6448,25329.0
2016-04-18 13:55:00,67.26,67.34,67.25,67.29,27456.0,61.6539,61.7273,61.6448,61.6814,27456.0
2016-04-18 14:00:00,67.3,67.31,67.24,67.31,41154.0,61.6906,61.6998,61.6356,61.6998,41154.0
2016-04-18 14:05:00,67.31,67.36,67.3,67.33,43312.0,61.6998,61.7456,61.6906,61.7181,43312.0
2016-04-18 14:10:00,67.33,67.4,67.32,67.39,26218.0,61.7181,61.7823,61.7089,61.7731,26218.0
2016-04-18 14:15:00,67.39,67.4,67.3,67.31,42321.0,61.7731,61.7823,61.6906,61.6998,42321.0
2016-04-18 14:20:00,67.31,67.37,67.25,67.36,52016.0,61.6998,61.7548,61.6448,61.7456,52016.0
2016-04-18 14:25:00,67.36,67.39,67.33,67.38,19778.0,61.7456,61.7731,61.7181,61.7639,19778.0
2016-04-18 14:30:00,67.38,67.43,67.36,67.42,44057.0,61.7639,61.8098,61.7456,61.8006,44057.0
2016-04-18 14:35:00,67.42,67.54,67.4,67.53,45323.0,61.8006,61.9106,61.7823,61.9014,45323.0
2016-04-18 14:40:00,67.53,67.64,67.53,67.63,34741.0,61.9014,62.0023,61.9014,61.9931,34741.0
2016-04-18 14:45:00,67.64,67.69,67.64,67.69,43380.0,62.0023,62.0481,62.0023,62.0481,43380.0
2016-04-18 14:50:00,67.67,67.7,67.64,67.67,50946.0,62.0298,62.0573,62.0023,62.0298,50946.0
2016-04-18 14:55:00,67.66,67.68,67.63,67.63,36140.0,62.0206,62.0389,61.9931,61.9931,36140.0
2016-04-18 15:00:00,67.64,67.64,67.52,67.52,27323.0,62.0023,62.0023,61.8923,61.8923,27323.0
2016-04-18 15:05:00,67.52,67.52,67.43,67.45,20611.0,61.8923,61.8923,61.8098,61.8281,20611.0
2016-04-18 15:10:00,67.45,67.46,67.39,67.41,25335.0,61.8281,61.8373,61.7731,61.7914,25335.0
2016-04-18 15:15:00,67.41,67.46,67.39,67.45,43046.0,61.7914,61.8373,61.7731,61.8281,43046.0
2016-04-18 15:20:00,67.45,67.47,67.42,67.43,31196.0,61.8281,61.8464,61.8006,61.8098,31196.0
2016-04-18 15:25:00,67.43,67.53,67.4,67.46,31678.0,61.8098,61.9014,61.7823,61.8373,31678.0
2016-04-18 15:30:00,67.46,67.52,67.44,67.52,24863.0,61.8373,61.8923,61.8189,61.8923,24863.0
2016-04-18 15:35:00,67.52,67.52,67.44,67.45,42609.0,61.8923,61.8923,61.8189,61.8281,42609.0
2016-04-18 15:40:00,67.45,67.56,67.44,67.56,72269.0,61.8281,61.9289,61.8189,61.9289,72269.0
2016-04-18 15:45:00,67.56,67.56,67.5,67.5,79190.0,61.9289,61.9289,61.8739,61.8739,79190.0
2016-04-18 15:50:00,67.5,67.52,67.47,67.52,218210.0,61.8739,61.8923,61.8464,61.8923,218210.0
2016-04-18 15:55:00,67.51,67.56,67.47,67.54,192501.0,61.8831,61.9289,61.8464,61.9106,192501.0
2016-04-19 09:30:00,67.62,67.7,67.48,67.48,24801.0,61.9839,62.0573,61.8556,61.8556,24801.0
2016-04-19 09:35:00,67.58,67.94,67.58,67.88,18951.0,61.9473,62.2773,61.9473,62.2223,18951.0
2016-04-19 09:40:00,67.87,68.09,67.77,68.09,24076.0,62.2131,62.4147,62.1214,62.4147,24076.0
2016-04-19 09:45:00,68.05,68.08,67.93,67.98,16070.0,62.3781,62.4056,62.2681,62.3139,16070.0
2016-04-19 09:50:00,68.0,68.1,67.94,68.07,25884.0,62.3323,62.4239,62.2773,62.3964,25884.0
2016-04-19 09:55:00,68.07,68.38,68.07,68.37,34387.0,62.3964,62.6806,62.3964,62.6714,34387.0
2016-04-19 10:00:00,68.36,68.51,68.26,68.26,60867.0,62.6622,62.7997,62.5706,62.5706,60867.0
2016-04-19 10:05:00,68.26,68.51,68.25,68.45,39738.0,62.5706,62.7997,62.5614,62.7447,39738.0
2016-04-19 10:10:00,68.47,68.71,68.47,68.55,38583.0,62.7631,62.9831,62.7631,62.8364,38583.0
2016-04-19 10:15:00,68.56,68.62,68.5,68.59,40892.0,62.8456,62.9006,62.7906,62.8731,40892.0
2016-04-19 10:20:00,68.6,68.83,68.6,68.69,40570.0,62.8822,63.0931,62.8822,62.9647,40570.0
2016-04-19 10:25:00,68.69,68.7,68.6,68.64,31922.0,62.9647,62.9739,62.8822,62.9189,31922.0
2016-04-19 10:30:00,68.65,68.66,68.57,68.65,15573.0,62.9281,62.9372,62.8547,62.9281,15573.0
2016-04-19 10:35:00,68.66,68.66,68.5,68.5,14092.0,62.9372,62.9372,62.7906,62.7906,14092.0
2016-04-19 10:40:00,68.5,68.52,68.41,68.41,24402.0,62.7906,62.8089,62.7081,62.7081,24402.0
2016-04-19 10:45:00,68.41,68.44,68.37,68.43,34697.0,62.7081,62.7356,62.6714,62.7264,34697.0
2016-04-19 10:50:00,68.43,68.45,68.36,68.36,25248.0,62.7264,62.7447,62.6622,62.6622,25248.0
2016-04-19 10:55:00,68.36,68.36,68.23,68.28,24324.0,62.6622,62.6622,62.5431,62.5889,24324.0
2016-04-19 11:00:00,68.29,68.31,68.21,68.24,32205.0,62.5981,62.6164,62.5247,62.5522,32205.0
2016-04-19 11:05:00,68.23,68.26,68.16,68.18,40451.0,62.5431,62.5706,62.4789,62.4972,40451.0
2016-04-19 11:10:00,68.18,68.21,68.13,68.14,35553.0,62.4972,62.5247,62.4514,62.4606,35553.0
2016-04-19 11:15:00,68.14,68.17,67.99,67.99,381639.0,62.4606,62.4881,62.3231,62.3231,381639.0
2016-04-19 11:20:00,67.99,68.0,67.91,67.94,61595.0,62.3231,62.3323,62.2498,62.2773,61595.0
2016-04-19 11:25:00,67.94,67.96,67.89,67.93,16548.0,62.2773,62.2956,62.2314,62.2681,16548.0
2016-04-19 11:30:00,67.94,68.0,67.93,68.0,36417.0,62.2773,62.3323,62.2681,62.3323,36417.0
2016-04-19 11:35:00,68.0,68.14,67.99,68.14,42009.0,62.3323,62.4606,62.3231,62.4606,42009.0
2016-04-19 11:40:00,68.15,68.16,68.1,68.12,19527.0,62.4697,62.4789,62.4239,62.4422,19527.0
2016-04-19 11:45:00,68.11,68.13,67.93,67.93,19548.0,62.4331,62.4514,62.2681,62.2681,19548.0
2016-04-19 11:50:00,67.93,67.95,67.82,67.92,24376.0,62.2681,62.2864,62.1673,62.2589,24376.0
2016-04-19 11:55:00,67.93,67.94,67.78,67.78,24802.0,62.2681,62.2773,62.1306,62.1306,24802.0
2016-04-19 12:00:00,67.79,67.79,67.68,67.68,26201.0,62.1398,62.1398,62.0389,62.0389,26201.0
2016-04-19 12:05:00,67.69,67.71,67.57,67.63,24363.0,62.0481,62.0664,61.9381,61.9931,24363.0
2016-04-19 12:10:00,67.63,67.72,67.63,67.64,19744.0,61.9931,62.0756,61.9931,62.0023,19744.0
2016-04-19 12:15:00,67.64,67.65,67.43,67.43,48213.0,62.0023,62.0114,61.8098,61.8098,48213.0
2016-04-19 12:20:00,67.42,67.45,67.4,67.45,22488.0,61.8006,61.8281,61.7823,61.8281,22488.0
2016-04-19 12:25:00,67.45,67.46,67.4,67.44,79043.0,61.8281,61.8373,61.7823,61.8189,79043.0
2016-04-19 12:30:00,67.44,67.47,67.38,67.44,64445.0,61.8189,61.8464,61.7639,61.8189,64445.0
2016-04-19 12:35:00,67.45,67.55,67.44,67.53,45186.0,61.8281,61.9198,61.8189,61.9014,45186.0
2016-04-19 12:40:00,67.52,67.68,67.49,67.68,35086.0,61.8923,62.0389,61.8648,62.0389,35086.0
2016-04-19 12:45:00,67.68,67.69,67.61,67.64,23795.0,62.0389,62.0481,61.9748,62.0023,23795.0
2016-04-19 12:50:00,67.66,67.76,67.65,67.74,34551.0,62.0206,62.1123,62.0114,62.0939,34551.0
2016-04-19 12:55:00,67.74,67.76,67.72,67.75,28144.0,62.0939,62.1123,62.0756,62.1031,28144.0
2016-04-19 13:00:00,67.74,67.84,67.73,67.83,46622.0,62.0939,62.1856,62.0848,62.1764,46622.0
2016-04-19 13:05:00,67.83,67.93,67.79,67.91,40008.0,62.1764,62.2681,62.1398,62.2498,40008.0
2016-04-19 13:10:00,67.92,68.01,67.92,68.0,22835.0,62.2589,62.3414,62.2589,62.3323,22835.0
2016-04-19 13:15:00,67.99,68.01,67.92,67.94,243493.0,62.3231,62.3414,62.2589,62.2773,243493.0
2016-04-19 13:20:00,67.94,68.01,67.87,67.89,73942.0,62.2773,62.3414,62.2131,62.2314,73942.0
2016-04-19 13:25:00,67.89,68.01,67.86,67.97,46475.0,62.2314,62.3414,62.2039,62.3048,46475.0
2016-04-19 13:30:00,67.97,67.99,67.94,67.97,19700.0,62.3048,62.3231,62.2773,62.3048,19700.0
2016-04-19 13:35:00,67.97,67.98,67.92,67.93,30108.0,62.3048,62.3139,62.2589,62.2681,30108.0
2016-04-19 13:40:00,67.92,67.93,67.86,67.89,110682.0,62.2589,62.2681,62.2039,62.2314,110682.0
2016-04-19 13:45:00,67.89,67.95,67.88,67.91,26584.0,62.2314,62.2864,62.2223,62.2498,26584.0
2016-04-19 13:50:00,67.9,67.92,67.86,67.89,24567.0,62.2406,62.2589,62.2039,62.2314,24567.0
2016-04-19 13:55:00,67.89,67.95,67.88,67.93,31518.0,62.2314,62.2864,62.2223,62.2681,31518.0
2016-04-19 14:00:00,67.94,68.0,67.93,68.0,27612.0,62.2773,62.3323,62.2681,62.3323,27612.0
2016-04-19 14:05:00,67.99,68.05,67.98,68.0,32427.0,62.3231,62.3781,62.3139,62.3323,32427.0
2016-04-19 14:10:00,68.0,68.01,67.95,67.97,36228.0,62.3323,62.3414,62.2864,62.3048,36228.0
2016-04-19 14:15:00,67.98,67.99,67.9,67.92,25824.0,62.3139,62.3231,62.2406,62.2589,25824.0
2016-04-19 14:20:00,67.92,67.95,67.9,67.94,16966.0,62.2589,62.2864,62.2406,62.2773,16966.0
2016-04-19 14:25:00,67.94,68.0,67.94,67.97,56765.0,62.2773,62.3323,62.2773,62.3048,56765.0
2016-04-19 14:30:00,67.96,67.97,67.88,67.95,32868.0,62.2956,62.3048,62.2223,62.2864,32868.0
2016-04-19 14:35:00,67.95,67.99,67.92,67.99,23086.0,62.2864,62.3231,62.2589,62.3231,23086.0
2016-04-19 14:40:00,67.99,68.01,67.97,68.0,26097.0,62.3231,62.3414,62.3048,62.3323,26097.0
2016-04-19 14:45:00,67.99,68.0,67.93,67.99,48236.0,62.3231,62.3323,62.2681,62.3231,48236.0
2016-04-19 14:50:00,67.99,68.0,67.97,68.0,30020.0,62.3231,62.3323,62.3048,62.3323,30020.0
2016-04-19 14:55:00,68.0,68.0,67.97,67.98,41282.0,62.3323,62.3323,62.3048,62.3139,41282.0
2016-04-19 15:00:00,67.98,67.99,67.95,67.97,56045.0,62.3139,62.3231,62.2864,62.3048,56045.0
2016-04-19 15:05:00,67.97,68.0,67.97,67.98,64830.0,62.3048,62.3323,62.3048,62.3139,64830.0
2016-04-19 15:10:00,67.99,68.0,67.97,67.97,20831.0,62.3231,62.3323,62.3048,62.3048,20831.0
2016-04-19 15:15:00,67.98,68.0,67.88,67.89,31518.0,62.3139,62.3323,62.2223,62.2314,31518.0
2016-04-19 15:20:00,67.89,67.9,67.85,67.9,83845.0,62.2314,62.2406,62.1948,62.2406,83845.0
2016-04-19 15:25:00,67.9,67.93,67.87,67.89,105650.0,62.2406,62.2681,62.2131,62.2314,105650.0
2016-04-19 15:30:00,67.89,67.91,67.87,67.89,68329.0,62.2314,62.2498,62.2131,62.2314,68329.0
2016-04-19 15:35:00,67.89,67.9,67.84,67.86,53434.0,62.2314,62.2406,62.1856,62.2039,53434.0
2016-04-19 15:40:00,67.86,67.88,67.84,67.86,40995.0,62.2039,62.2223,62.1856,62.2039,40995.0
2016-04-19 15:45:00,67.87,67.88,67.78,67.81,45075.0,62.2131,62.2223,62.1306,62.1581,45075.0
2016-04-19 15:50:00,67.81,67.87,67.74,67.74,65114.0,62.1581,62.2131,62.0939,62.0939,65114.0
2016-04-19 15:55:00,67.75,67.81,67.74,67.81,115473.0,62.1031,62.1581,62.0939,62.1581,115473.0
2016-04-20 09:30:00,67.19,67.64,67.19,67.3,45704.0,61.5898,62.0023,61.5898,61.6906,45704.0
2016-04-20 09:35:00,67.3,67.45,67.23,67.3,19550.0,61.6906,61.8281,61.6264,61.6906,19550.0
2016-04-20 09:40:00,67.29,67.29,67.05,67.07,15845.0,61.6814,61.6814,61.4614,61.4798,15845.0
2016-04-20 09:45:00,67.05,67.12,66.99,67.07,66854.0,61.4614,61.5256,61.4064,61.4798,66854.0
2016-04-20 09:50:00,67.12,67.24,67.09,67.16,45342.0,61.5256,61.6356,61.4981,61.5623,45342.0
2016-04-20 09:55:00,67.13,67.15,67.0,67.01,16821.0,61.5348,61.5531,61.4156,61.4248,16821.0
2016-04-20 10:00:00,67.0,67.01,66.87,66.89,31161.0,61.4156,61.4248,61.2964,61.3148,31161.0
2016-04-20 10:05:00,66.9,67.05,66.88,67.03,31012.0,61.3239,61.4614,61.3056,61.4431,31012.0
2016-04-20 10:10:00,67.03,67.36,67.01,67.3,122395.0,61.4431,61.7456,61.4248,61.6906,122395.0
2016-04-20 10:15:00,67.3,67.52,67.27,67.49,53765.0,61.6906,61.8923,61.6631,61.8648,53765.0
2016-04-20 10:20:00,67.51,67.74,67.49,67.73,52589.0,61.8831,62.0939,61.8648,62.0848,52589.0
2016-04-20 10:25:00,67.74,67.74,67.62,67.62,27205.0,62.0939,62.0939,61.9839,61.9839,27205.0
2016-04-20 10:30:00,67.63,67.67,67.56,67.62,26780.0,61.9931,62.0298,61.9289,61.9839,26780.0
2016-04-20 10:35:00,67.62,67.62,67.41,67.42,62045.0,61.9839,61.9839,61.7914,61.8006,62045.0
2016-04-20 10:40:00,67.41,67.47,67.32,67.44,67329.0,61.7914,61.8464,61.7089,61.8189,67329.0
2016-04-20 10:45:00,67.44,67.67,67.43,67.65,24345.0,61.8189,62.0298,61.8098,62.0114,24345.0
2016-04-20 10:50:00,67.64,67.75,67.64,67.7,34670.0,62.0023,62.1031,62.0023,62.0573,34670.0
2016-04-20 10:55:00,67.71,67.98,67.7,67.93,51975.0,62.0664,62.3139,62.0573,62.2681,51975.0
2016-04-20 11:00:00,67.93,67.98,67.78,67.78,38696.0,62.2681,62.3139,62.1306,62.1306,38696.0
2016-04-20 11:05:00,67.78,67.89,67.77,67.87,33424.0,62.1306,62.2314,62.1214,62.2131,33424.0
2016-04-20 11:10:00,67.88,68.2,67.88,68.18,54161.0,62.2223,62.5156,62.2223,62.4972,54161.0
2016-04-20 11:15:00,68.18,68.19,68.12,68.12,34507.0,62.4972,62.5064,62.4422,62.4422,34507.0
2016-04-20 11:20:00,68.11,68.16,68.03,68.11,60035.0,62.4331,62.4789,62.3598,62.4331,60035.0
2016-04-20 11:25:00,68.11,68.17,68.09,68.14,22844.0,62.4331,62.4881,62.4147,62.4606,22844.0
2016-04-20 11:30:00,68.14,68.16,67.98,68.02,114540.0,62.4606,62.4789,62.3139,62.3506,114540.0
2016-04-20 11:35:00,68.02,68.09,67.95,67.99,139067.0,62.3506,62.4147,62.2864,62.3231,139067.0
2016-04-20 11:40:00,67.98,68.0,67.9,67.97,28912.0,62.3139,62.3323,62.2406,62.3048,28912.0
2016-04-20 11:45:00,67.97,68.1,67.96,68.02,39389.0,62.3048,62.4239,62.2956,62.3506,39389.0
2016-04-20 11:50:00,68.03,68.05,67.93,67.97,22846.0,62.3598,62.3781,62.2681,62.3048,22846.0
2016-04-20 11:55:00,67.97,68.0,67.94,67.99,45254.0,62.3048,62.3323,62.2773,62.3231,45254.0
2016-04-20 12:00:00,67.98,68.01,67.96,67.99,20432.0,62.3139,62.3414,62.2956,62.3231,20432.0
2016-04-20 12:05:00,67.99,68.0,67.88,67.89,24313.0,62.3231,62.3323,62.2223,62.2314,24313.0
2016-04-20 12:10:00,67.88,67.89,67.77,67.86,42167.0,62.2223,62.2314,62.1214,62.2039,42167.0
2016-04-20 12:15:00,67.86,67.91,67.83,67.87,25876.0,62.2039,62.2498,62.1764,62.2131,25876.0
2016-04-20 12:20:00,67.86,67.87,67.75,67.76,23165.0,62.2039,62.2131,62.1031,62.1123,23165.0
2016-04-20 12:25:00,67.76,67.81,67.73,67.81,23473.0,62.1123,62.1581,62.0848,62.1581,23473.0
2016-04-20 12:30:00,67.82,67.82,67.67,67.77,47744.0,62.1673,62.1673,62.0298,62.1214,47744.0
2016-04-20 12:35:00,67.78,67.96,67.76,67.94,29938.0,62.1306,62.2956,62.1123,62.2773,29938.0
2016-04-20 12:40:00,67.95,68.02,67.95,67.98,39867.0,62.2864,62.3506,62.2864,62.3139,39867.0
2016-04-20 12:45:00,67.97,68.0,67.95,68.0,27437.0,62.3048,62.3323,62.2864,62.3323,27437.0
2016-04-20 12:50:00,68.0,68.01,67.9,67.91,50519.0,62.3323,62.3414,62.2406,62.2498,50519.0
2016-04-20 12:55:00,67.91,67.92,67.86,67.88,21032.0,62.2498,62.2589,62.2039,62.2223,21032.0
2016-04-20 13:00:00,67.88,67.9,67.82,67.82,18901.0,62.2223,62.2406,62.1673,62.1673,18901.0
2016-04-20 13:05:00,67.83,67.83,67.75,67.8,26620.0,62.1764,62.1764,62.1031,62.1489,26620.0
2016-04-20 13:10:00,67.8,67.88,67.77,67.84,74136.0,62.1489,62.2223,62.1214,62.1856,74136.0
2016-04-20 13:15:00,67.84,67.86,67.8,67.82,18184.0,62.1856,62.2039,62.1489,62.1673,18184.0
2016-04-20 13:20:00,67.83,68.01,67.82,67.98,31827.0,62.1764,62.3414,62.1673,62.3139,31827.0
2016-04-20 13:25:00,67.97,67.97,67.85,67.87,22979.0,62.3048,62.3048,62.1948,62.2131,22979.0
2016-04-20 13:30:00,67.86,68.03,67.86,68.01,28306.0,62.2039,62.3598,62.2039,62.3414,28306.0
2016-04-20 13:35:00,68.0,68.0,67.89,67.89,44363.0,62.3323,62.3323,62.2314,62.2314,44363.0
2016-04-20 13:40:00,67.89,67.9,67.84,67.87,19277.0,62.2314,62.2406,62.1856,62.2131,19277.0
2016-04-20 13:45:00,67.86,67.98,67.86,67.94,40587.0,62.2039,62.3139,62.2039,62.2773,40587.0
2016-04-20 13:50:00,67.94,67.97,67.91,67.92,28807.0,62.2773,62.3048,62.2498,62.2589,28807.0
2016-04-20 13:55:00,67.92,68.04,67.91,67.97,45968.0,62.2589,62.3689,62.2498,62.3048,45968.0
2016-04-20 14:00:00,67.98,68.06,67.98,68.01,41164.0,62.3139,62.3872,62.3139,62.3414,41164.0
2016-04-20 14:05:00,68.01,68.02,67.96,67.99,40674.0,62.3414,62.3506,62.2956,62.3231,40674.0
2016-04-20 14:10:00,67.99,68.04,67.98,68.04,73187.0,62.3231,62.3689,62.3139,62.3689,73187.0
2016-04-20 14:15:00,68.04,68.18,68.01,68.17,81151.0,62.3689,62.4972,62.3414,62.4881,81151.0
2016-04-20 14:20:00,68.16,68.22,68.12,68.18,49865.0,62.4789,62.5339,62.4422,62.4972,49865.0
2016-04-20 14:25:00,68.18,68.2,68.11,68.12,27287.0,62.4972,62.5156,62.4331,62.4422,27287.0
2016-04-20 14:30:00,68.12,68.26,68.11,68.25,31344.0,62.4422,62.5706,62.4331,62.5614,31344.0
2016-04-20 14:35:00,68.26,68.35,68.26,68.35,30112.0,62.5706,62.6531,62.5706,62.6531,30112.0
2016-04-20 14:40:00,68.35,68.4,68.34,68.4,29204.0,62.6531,62.6989,62.6439,62.6989,29204.0
2016-04-20 14:45:00,68.4,68.4,68.21,68.23,44530.0,62.6989,62.6989,62.5247,62.5431,44530.0
2016-04-20 14:50:00,68.22,68.33,68.21,68.33,24120.0,62.5339,62.6347,62.5247,62.6347,24120.0
2016-04-20 14:55:00,68.32,68.33,68.21,68.24,32005.0,62.6256,62.6347,62.5247,62.5522,32005.0
2016-04-20 15:00:00,68.25,68.29,68.21,68.28,32762.0,62.5614,62.5981,62.5247,62.5889,32762.0
2016-04-20 15:05:00,68.27,68.29,68.2,68.23,46981.0,62.5797,62.5981,62.5156,62.5431,46981.0
2016-04-20 15:10:00,68.23,68.26,68.2,68.21,83679.0,62.5431,62.5706,62.5156,62.5247,83679.0
2016-04-20 15:15:00,68.22,68.25,68.19,68.25,40301.0,62.5339,62.5614,62.5064,62.5614,40301.0
2016-04-20 15:20:00,68.25,68.27,68.21,68.21,41085.0,62.5614,62.5797,62.5247,62.5247,41085.0
2016-04-20 15:25:00,68.21,68.21,68.16,68.17,61858.0,62.5247,62.5247,62.4789,62.4881,61858.0
2016-04-20 15:30:00,68.18,68.19,68.09,68.13,64850.0,62.4972,62.5064,62.4147,62.4514,64850.0
2016-04-20 15:35:00,68.14,68.14,68.06,68.07,111482.0,62.4606,62.4606,62.3872,62.3964,111482.0
2016-04-20 15:40:00,68.06,68.07,68.0,68.0,56249.0,62.3872,62.3964,62.3323,62.3323,56249.0
2016-04-20 15:45:00,68.0,68.0,67.93,67.95,85196.0,62.3323,62.3323,62.2681,62.2864,85196.0
2016-04-20 15:50:00,67.94,67.96,67.89,67.9,89659.0,62.2773,62.2956,62.2314,62.2406,89659.0
2016-04-20 15:55:00,67.9,67.95,67.81,67.85,156714.0,62.2406,62.2864,62.1581,62.1948,156714.0
2016-04-21 09:30:00,67.73,68.19,67.73,68.18,28024.0,62.0848,62.5064,62.0848,62.4972,28024.0
2016-04-21 09:35:00,68.17,68.17,67.9,68.02,25102.0,62.4881,62.4881,62.2406,62.3506,25102.0
2016-04-21 09:40:00,68.01,68.01,67.83,67.88,16547.0,62.3414,62.3414,62.1764,62.2223,16547.0
2016-04-21 09:45:00,67.94,67.98,67.84,67.91,26859.0,62.2773,62.3139,62.1856,62.2498,26859.0
2016-04-21 09:50:00,67.93,68.0,67.84,67.94,73832.0,62.2681,62.3323,62.1856,62.2773,73832.0
2016-04-21 09:55:00,67.94,68.01,67.88,67.89,61475.0,62.2773,62.3414,62.2223,62.2314,61475.0
2016-04-21 10:00:00,67.89,67.9,67.8,67.87,44992.0,62.2314,62.2406,62.1489,62.2131,44992.0
2016-04-21 10:05:00,67.86,67.92,67.84,67.85,54700.0,62.2039,62.2589,62.1856,62.1948,54700.0
2016-04-21 10:10:00,67.85,67.85,67.75,67.81,55442.0,62.1948,62.1948,62.1031,62.1581,55442.0
2016-04-21 10:15:00,67.8,67.9,67.78,67.89,43889.0,62.1489,62.2406,62.1306,62.2314,43889.0
2016-04-21 10:20:00,67.9,67.9,67.82,67.86,52787.0,62.2406,62.2406,62.1673,62.2039,52787.0
2016-04-21 10:25:00,67.86,67.88,67.78,67.79,38947.0,62.2039,62.2223,62.1306,62.1398,38947.0
2016-04-21 10:30:00,67.79,67.86,67.79,67.83,37525.0,62.1398,62.2039,62.1398,62.1764,37525.0
2016-04-21 10:35:00,67.83,68.04,67.8,68.02,72263.0,62.1764,62.3689,62.1489,62.3506,72263.0
2016-04-21 10:40:00,68.03,68.2,68.0,68.18,29341.0,62.3598,62.5156,62.3323,62.4972,29341.0
2016-04-21 10:45:00,68.18,68.37,68.18,68.36,163612.0,62.4972,62.6714,62.4972,62.6622,163612.0
2016-04-21 10:50:00,68.37,68.56,68.37,68.47,202704.0,62.6714,62.8456,62.6714,62.7631,202704.0
2016-04-21 10:55:00,68.46,68.69,68.44,68.5,128459.0,62.7539,62.9647,62.7356,62.7906,128459.0
2016-04-21 11:00:00,68.49,68.78,68.47,68.71,100315.0,62.7814,63.0472,62.7631,62.9831,100315.0
2016-04-21 11:05:00,68.73,68.75,68.58,68.58,35734.0,63.0014,63.0197,62.8639,62.8639,35734.0
2016-04-21 11:10:00,68.59,68.69,68.58,68.68,47452.0,62.8731,62.9647,62.8639,62.9556,47452.0
2016-04-21 11:15:00,68.69,68.75,68.53,68.56,41660.0,62.9647,63.0197,62.8181,62.8456,41660.0
2016-04-21 11:20:00,68.57,68.65,68.53,68.65,16210.0,62.8547,62.9281,62.8181,62.9281,16210.0
2016-04-21 11:25:00,68.64,68.74,68.64,68.7,29185.0,62.9189,63.0106,62.9189,62.9739,29185.0
2016-04-21 11:30:00,68.72,68.85,68.68,68.84,123200.0,62.9922,63.1114,62.9556,63.1022,123200.0
2016-04-21 11:35:00,68.83,68.94,68.81,68.92,63116.0,63.0931,63.1939,63.0747,63.1756,63116.0
2016-04-21 11:40:00,68.93,68.96,68.7,68.79,54544.0,63.1847,63.2122,62.9739,63.0564,54544.0
2016-04-21 11:45:00,68.78,68.95,68.69,68.9,43066.0,63.0472,63.2031,62.9647,63.1572,43066.0
2016-04-21 11:50:00,68.89,68.99,68.88,68.9,93370.0,63.1481,63.2397,63.1389,63.1572,93370.0
2016-04-21 11:55:00,68.9,69.0,68.79,68.98,42845.0,63.1572,63.2489,63.0564,63.2306,42845.0
2016-04-21 12:00:00,68.98,69.02,68.93,68.96,29097.0,63.2306,63.2672,63.1847,63.2122,29097.0
2016-04-21 12:05:00,68.96,69.07,68.96,68.98,48463.0,63.2122,63.3131,63.2122,63.2306,48463.0
2016-04-21 12:10:00,68.98,69.0,68.88,68.99,39926.0,63.2306,63.2489,63.1389,63.2397,39926.0
2016-04-21 12:15:00,68.99,69.1,68.98,69.1,25692.0,63.2397,63.3406,63.2306,63.3406,25692.0
2016-04-21 12:20:00,69.09,69.25,69.07,69.21,37333.0,63.3314,63.4781,63.3131,63.4414,37333.0
2016-04-21 12:25:00,69.2,69.2,69.06,69.09,14195.0,63.4322,63.4322,63.3039,63.3314,14195.0
2016-04-21 12:30:00,69.1,69.17,69.02,69.15,18962.0,63.3406,63.4047,63.2672,63.3864,18962.0
2016-04-21 12:35:00,69.17,69.18,69.01,69.06,27412.0,63.4047,63.4139,63.2581,63.3039,27412.0
2016-04-21 12:40:00,69.06,69.21,69.06,69.19,14045.0,63.3039,63.4414,63.3039,63.4231,14045.0
2016-04-21 12:45:00,69.19,69.19,69.06,69.06,11384.0,63.4231,63.4231,63.3039,63.3039,11384.0
2016-04-21 12:50:00,69.06,69.08,68.93,69.06,20666.0,63.3039,63.3222,63.1847,63.3039,20666.0
2016-04-21 12:55:00,69.04,69.04,68.87,68.89,32321.0,63.2856,63.2856,63.1297,63.1481,32321.0
2016-04-21 13:00:00,68.88,68.88,68.8,68.81,12502.0,63.1389,63.1389,63.0656,63.0747,12502.0
2016-04-21 13:05:00,68.81,68.85,68.73,68.73,8713.0,63.0747,63.1114,63.0014,63.0014,8713.0
2016-04-21 13:10:00,68.74,68.74,68.59,68.6,25636.0,63.0106,63.0106,62.8731,62.8822,25636.0
2016-04-21 13:15:00,68.6,68.6,68.45,68.5,68535.0,62.8822,62.8822,62.7447,62.7906,68535.0
2016-04-21 13:20:00,68.5,68.55,68.49,68.53,31091.0,62.7906,62.8364,62.7814,62.8181,31091.0
2016-04-21 13:25:00,68.53,68.68,68.53,68.63,27220.0,62.8181,62.9556,62.8181,62.9097,27220.0
2016-04-21 13:30:00,68.61,68.63,68.47,68.48,21581.0,62.8914,62.9097,62.7631,62.7722,21581.0
2016-04-21 13:35:00,68.47,68.51,68.4,68.4,42761.0,62.7631,62.7997,62.6989,62.6989,42761.0
2016-04-21 13:40:00,68.4,68.52,68.38,68.48,29917.0,62.6989,62.8089,62.6806,62.7722,29917.0
2016-04-21 13:45:00,68.49,68.51,68.37,68.38,46439.0,62.7814,62.7997,62.6714,62.6806,46439.0
2016-04-21 13:50:00,68.39,68.48,68.38,68.43,21779.0,62.6897,62.7722,62.6806,62.7264,21779.0
2016-04-21 13:55:00,68.43,68.45,68.39,68.39,32699.0,62.7264,62.7447,62.6897,62.6897,32699.0
2016-04-21 14:00:00,68.4,68.42,68.34,68.39,42183.0,62.6989,62.7172,62.6439,62.6897,42183.0
2016-04-21 14:05:00,68.38,68.41,68.32,68.36,41063.0,62.6806,62.7081,62.6256,62.6622,41063.0
2016-04-21 14:10:00,68.36,68.41,68.34,68.39,28295.0,62.6622,62.7081,62.6439,62.6897,28295.0
2016-04-21 14:15:00,68.39,68.4,68.31,68.32,30452.0,62.6897,62.6989,62.6164,62.6256,30452.0
2016-04-21 14:20:00,68.32,68.37,68.31,68.34,12344.0,62.6256,62.6714,62.6164,62.6439,12344.0
2016-04-21 14:25:00,68.34,68.37,68.22,68.25,25560.0,62.6439,62.6714,62.5339,62.5614,25560.0
2016-04-21 14:30:00,68.25,68.25,68.14,68.19,41973.0,62.5614,62.5614,62.4606,62.5064,41973.0
2016-04-21 14:35:00,68.2,68.23,68.17,68.17,42684.0,62.5156,62.5431,62.4881,62.4881,42684.0
2016-04-21 14:40:00,68.17,68.3,68.14,68.3,56165.0,62.4881,62.6072,62.4606,62.6072,56165.0
2016-04-21 14:45:00,68.3,68.33,68.3,68.31,22687.0,62.6072,62.6347,62.6072,62.6164,22687.0
2016-04-21 14:50:00,68.32,68.48,68.31,68.38,53798.0,62.6256,62.7722,62.6164,62.6806,53798.0
2016-04-21 14:55:00,68.38,68.42,68.33,68.34,33995.0,62.6806,62.7172,62.6347,62.6439,33995.0
2016-04-21 15:00:00,68.34,68.42,68.33,68.4,44335.0,62.6439,62.7172,62.6347,62.6989,44335.0
2016-04-21 15:05:00,68.4,68.54,68.39,68.51,54411.0,62.6989,62.8272,62.6897,62.7997,54411.0
2016-04-21 15:10:00,68.49,68.5,68.44,68.5,42336.0,62.7814,62.7906,62.7356,62.7906,42336.0
2016-04-21 15:15:00,68.49,68.54,68.46,68.47,39731.0,62.7814,62.8272,62.7539,62.7631,39731.0
2016-04-21 15:20:00,68.47,68.53,68.47,68.52,38825.0,62.7631,62.8181,62.7631,62.8089,38825.0
2016-04-21 15:25:00,68.52,68.56,68.43,68.43,40783.0,62.8089,62.8456,62.7264,62.7264,40783.0
2016-04-21 15:30:00,68.43,68.44,68.29,68.35,41377.0,62.7264,62.7356,62.5981,62.6531,41377.0
2016-04-21 15:35:00,68.35,68.42,68.34,68.41,45541.0,62.6531,62.7172,62.6439,62.7081,45541.0
2016-04-21 15:40:00,68.41,68.45,68.36,68.39,75948.0,62.7081,62.7447,62.6622,62.6897,75948.0
2016-04-21 15:45:00,68.39,68.39,68.3,68.3,51315.0,62.6897,62.6897,62.6072,62.6072,51315.0
2016-04-21 15:50:00,68.3,68.32,68.24,68.28,78815.0,62.6072,62.6256,62.5522,62.5889,78815.0
2016-04-21 15:55:00,68.28,68.29,68.17,68.23,185551.0,62.5889,62.5981,62.4881,62.5431,185551.0
2016-04-22 09:30:00,68.23,68.3,67.91,67.95,48939.0,62.5431,62.6072,62.2498,62.2864,48939.0
2016-04-22 09:35:00,67.95,68.32,67.95,67.99,18948.0,62.2864,62.6256,62.2864,62.3231,18948.0
2016-04-22 09:40:00,67.99,68.04,67.81,67.94,17636.0,62.3231,62.3689,62.1581,62.2773,17636.0
2016-04-22 09:45:00,67.96,68.05,67.92,68.01,37197.0,62.2956,62.3781,62.2589,62.3414,37197.0
2016-04-22 09:50:00,68.02,68.08,67.74,67.76,65331.0,62.3506,62.4056,62.0939,62.1123,65331.0
2016-04-22 09:55:00,67.76,67.77,67.55,67.55,63455.0,62.1123,62.1214,61.9198,61.9198,63455.0
2016-04-22 10:00:00,67.56,67.6,67.48,67.53,54209.0,61.9289,61.9656,61.8556,61.9014,54209.0
2016-04-22 10:05:00,67.55,67.59,67.49,67.55,37250.0,61.9198,61.9564,61.8648,61.9198,37250.0
2016-04-22 10:10:00,67.53,67.59,67.46,67.48,30307.0,61.9014,61.9564,61.8373,61.8556,30307.0
2016-04-22 10:15:00,67.48,67.51,67.43,67.45,25048.0,61.8556,61.8831,61.8098,61.8281,25048.0
2016-04-22 10:20:00,67.45,67.45,67.28,67.3,41858.0,61.8281,61.8281,61.6723,61.6906,41858.0
2016-04-22 10:25:00,67.29,67.38,67.24,67.26,35076.0,61.6814,61.7639,61.6356,61.6539,35076.0
2016-04-22 10:30:00,67.26,67.43,66.9,66.95,102910.0,61.6539,61.8098,61.3239,61.3698,102910.0
2016-04-22 10:35:00,66.97,67.02,66.81,66.88,81757.0,61.3881,61.4339,61.2414,61.3056,81757.0
2016-04-22 10:40:00,66.88,66.9,66.68,66.69,50367.0,61.3056,61.3239,61.1223,61.1314,50367.0
2016-04-22 10:45:00,66.68,66.74,66.41,66.43,110255.0,61.1223,61.1773,60.8748,60.8931,110255.0
2016-04-22 10:50:00,66.43,66.47,66.33,66.34,58977.0,60.8931,60.9298,60.8014,60.8106,58977.0
2016-04-22 10:55:00,66.34,66.38,66.14,66.14,73789.0,60.8106,60.8473,60.6273,60.6273,73789.0
2016-04-22 11:00:00,66.15,66.27,66.13,66.25,106153.0,60.6364,60.7464,60.6181,60.7281,106153.0
2016-04-22 11:05:00,66.25,66.28,66.13,66.24,58550.0,60.7281,60.7556,60.6181,60.7189,58550.0
2016-04-22 11:10:00,66.24,66.26,66.03,66.23,86328.0,60.7189,60.7373,60.5264,60.7098,86328.0
2016-04-22 11:15:00,66.25,66.38,66.18,66.25,176183.0,60.7281,60.8473,60.6639,60.7281,176183.0
2016-04-22 11:20:00,66.26,66.43,66.25,66.41,40894.0,60.7373,60.8931,60.7281,60.8748,40894.0
2016-04-22 11:25:00,66.4,66.54,66.38,66.45,99479.0,60.8656,60.9939,60.8473,60.9114,99479.0
2016-04-22 11:30:00,66.46,66.47,66.33,66.35,85120.0,60.9206,60.9298,60.8014,60.8198,85120.0
2016-04-22 11:35:00,66.35,66.43,66.35,66.42,40677.0,60.8198,60.8931,60.8198,60.8839,40677.0
2016-04-22 11:40:00,66.42,66.47,66.33,66.35,73853.0,60.8839,60.9298,60.8014,60.8198,73853.0
2016-04-22 11:45:00,66.34,66.34,66.11,66.13,31853.0,60.8106,60.8106,60.5998,60.6181,31853.0
2016-04-22 11:50:00,66.13,66.14,65.97,66.0,99650.0,60.6181,60.6273,60.4714,60.4989,99650.0
2016-04-22 11:55:00,65.99,66.1,65.94,66.07,79100.0,60.4898,60.5906,60.444,60.5631,79100.0
2016-04-22 12:00:00,66.07,66.1,66.01,66.01,39124.0,60.5631,60.5906,60.5081,60.5081,39124.0
2016-04-22 12:05:00,66.0,66.06,65.99,66.04,32556.0,60.4989,60.5539,60.4898,60.5356,32556.0
2016-04-22 12:10:00,66.04,66.16,65.98,65.98,155409.0,60.5356,60.6456,60.4806,60.4806,155409.0
2016-04-22 12:15:00,65.98,66.0,65.93,65.95,39280.0,60.4806,60.4989,60.4348,60.4531,39280.0
2016-04-22 12:20:00,65.94,65.95,65.82,65.9,57280.0,60.444,60.4531,60.334,60.4073,57280.0
2016-04-22 12:25:00,65.89,65.94,65.71,65.73,76008.0,60.3981,60.444,60.2331,60.2515,76008.0
2016-04-22 12:30:00,65.74,65.77,65.63,65.73,52632.0,60.2606,60.2881,60.1598,60.2515,52632.0
2016-04-22 12:35:00,65.72,65.8,65.72,65.75,25740.0,60.2423,60.3156,60.2423,60.2698,25740.0
2016-04-22 12:40:00,65.75,65.81,65.72,65.81,27076.0,60.2698,60.3248,60.2423,60.3248,27076.0
2016-04-22 12:45:00,65.81,65.82,65.64,65.67,37286.0,60.3248,60.334,60.169,60.1965,37286.0
2016-04-22 12:50:00,65.68,65.69,65.64,65.69,28220.0,60.2056,60.2148,60.169,60.2148,28220.0
2016-04-22 12:55:00,65.69,65.69,65.56,65.65,173487.0,60.2148,60.2148,60.0956,60.1781,173487.0
2016-04-22 13:00:00,65.66,65.79,65.65,65.78,56289.0,60.1873,60.3065,60.1781,60.2973,56289.0
2016-04-22 13:05:00,65.79,65.95,65.76,65.9,46564.0,60.3065,60.4531,60.279,60.4073,46564.0
2016-04-22 13:10:00,65.91,65.91,65.82,65.89,34056.0,60.4165,60.4165,60.334,60.3981,34056.0
2016-04-22 13:15:00,65.89,65.97,65.88,65.96,37601.0,60.3981,60.4714,60.389,60.4623,37601.0
2016-04-22 13:20:00,65.96,66.01,65.94,65.99,48545.0,60.4623,60.5081,60.444,60.4898,48545.0
2016-04-22 13:25:00,65.98,66.12,65.98,66.11,53388.0,60.4806,60.6089,60.4806,60.5998,53388.0
2016-04-22 13:30:00,66.12,66.28,66.1,66.27,59629.0,60.6089,60.7556,60.5906,60.7464,59629.0
2016-04-22 13:35:00,66.27,66.39,66.26,66.38,76743.0,60.7464,60.8564,60.7373,60.8473,76743.0
2016-04-22 13:40:00,66.37,66.48,66.32,66.42,51281.0,60.8381,60.9389,60.7923,60.8839,51281.0
2016-04-22 13:45:00,66.41,66.52,66.4,66.5,40468.0,60.8748,60.9756,60.8656,60.9573,40468.0
2016-04-22 13:50:00,66.49,66.64,66.48,66.62,58824.0,60.9481,61.0856,60.9389,61.0673,58824.0
2016-04-22 13:55:00,66.61,66.61,66.48,66.51,47536.0,61.0581,61.0581,60.9389,60.9664,47536.0
2016-04-22 14:00:00,66.51,66.59,66.46,66.53,39159.0,60.9664,61.0398,60.9206,60.9848,39159.0
2016-04-22 14:05:00,66.53,66.53,66.4,66.44,30181.0,60.9848,60.9848,60.8656,60.9023,30181.0
2016-04-22 14:10:00,66.44,66.53,66.43,66.51,34924.0,60.9023,60.9848,60.8931,60.9664,34924.0
2016-04-22 14:15:00,66.51,66.54,66.49,66.51,25186.0,60.9664,60.9939,60.9481,60.9664,25186.0
2016-04-22 14:20:00,66.5,66.56,66.46,66.53,56493.0,60.9573,61.0123,60.9206,60.9848,56493.0
2016-04-22 14:25:00,66.54,66.67,66.54,66.62,36502.0,60.9939,61.1131,60.9939,61.0673,36502.0
2016-04-22 14:30:00,66.61,66.63,66.54,66.59,30670.0,61.0581,61.0764,60.9939,61.0398,30670.0
2016-04-22 14:35:00,66.58,66.62,66.57,66.59,35047.0,61.0306,61.0673,61.0214,61.0398,35047.0
2016-04-22 14:40:00,66.59,66.67,66.58,66.67,46094.0,61.0398,61.1131,61.0306,61.1131,46094.0
2016-04-22 14:45:00,66.66,66.67,66.58,66.59,21336.0,61.1039,61.1131,61.0306,61.0398,21336.0
2016-04-22 14:50:00,66.59,66.66,66.58,66.66,30799.0,61.0398,61.1039,61.0306,61.1039,30799.0
2016-04-22 14:55:00,66.66,66.67,66.62,66.64,18543.0,61.1039,61.1131,61.0673,61.0856,18543.0
2016-04-22 15:00:00,66.64,66.7,66.57,66.58,37066.0,61.0856,61.1406,61.0214,61.0306,37066.0
2016-04-22 15:05:00,66.58,66.67,66.57,66.67,32630.0,61.0306,61.1131,61.0214,61.1131,32630.0
2016-04-22 15:10:00,66.68,66.73,66.66,66.67,19379.0,61.1223,61.1681,61.1039,61.1131,19379.0
2016-04-22 15:15:00,66.66,66.68,66.59,66.63,21840.0,61.1039,61.1223,61.0398,61.0764,21840.0
2016-04-22 15:20:00,66.63,66.67,66.56,66.62,35100.0,61.0764,61.1131,61.0123,61.0673,35100.0
2016-04-22 15:25:00,66.62,66.67,66.61,66.66,32790.0,61.0673,61.1131,61.0581,61.1039,32790.0
2016-04-22 15:30:00,66.65,66.7,66.56,66.58,258386.0,61.0948,61.1406,61.0123,61.0306,258386.0
2016-04-22 15:35:00,66.57,66.62,66.55,66.6,49724.0,61.0214,61.0673,61.0031,61.0489,49724.0
2016-04-22 15:40:00,66.61,66.61,66.55,66.56,73151.0,61.0581,61.0581,61.0031,61.0123,73151.0
2016-04-22 15:45:00,66.56,66.61,66.55,66.58,78127.0,61.0123,61.0581,61.0031,61.0306,78127.0
2016-04-22 15:50:00,66.59,66.61,66.52,66.58,108388.0,61.0398,61.0581,60.9756,61.0306,108388.0
2016-04-22 15:55:00,66.58,66.6,66.49,66.54,172405.0,61.0306,61.0489,60.9481,60.9939,172405.0
2016-04-25 09:30:00,66.75,67.03,66.67,66.81,91983.0,61.1864,61.4431,61.1131,61.2414,91983.0
2016-04-25 09:35:00,66.83,66.93,66.63,66.64,35857.0,61.2598,61.3514,61.0764,61.0856,35857.0
2016-04-25 09:40:00,66.64,66.69,66.52,66.57,47509.0,61.0856,61.1314,60.9756,61.0214,47509.0
2016-04-25 09:45:00,66.58,66.83,66.55,66.74,36414.0,61.0306,61.2598,61.0031,61.1773,36414.0
2016-04-25 09:50:00,66.75,66.75,66.62,66.64,37737.0,61.1864,61.1864,61.0673,61.0856,37737.0
2016-04-25 09:55:00,66.63,66.66,66.61,66.62,25148.0,61.0764,61.1039,61.0581,61.0673,25148.0
2016-04-25 10:00:00,66.61,66.61,66.49,66.49,62445.0,61.0581,61.0581,60.9481,60.9481,62445.0
2016-04-25 10:05:00,66.5,66.74,66.5,66.73,68637.0,60.9573,61.1773,60.9573,61.1681,68637.0
2016-04-25 10:10:00,66.74,66.86,66.72,66.78,40197.0,61.1773,61.2873,61.1589,61.2139,40197.0
2016-04-25 10:15:00,66.79,66.8,66.72,66.74,22793.0,61.2231,61.2323,61.1589,61.1773,22793.0
2016-04-25 10:20:00,66.75,66.86,66.72,66.83,70275.0,61.1864,61.2873,61.1589,61.2598,70275.0
2016-04-25 10:25:00,66.83,66.9,66.83,66.88,29283.0,61.2598,61.3239,61.2598,61.3056,29283.0
2016-04-25 10:30:00,66.88,67.0,66.84,66.99,34357.0,61.3056,61.4156,61.2689,61.4064,34357.0
2016-04-25 10:35:00,66.99,67.0,66.95,67.0,15697.0,61.4064,61.4156,61.3698,61.4156,15697.0
2016-04-25 10:40:00,66.99,67.05,66.96,67.02,54589.0,61.4064,61.4614,61.3789,61.4339,54589.0
2016-04-25 10:45:00,67.02,67.08,66.93,66.94,41576.0,61.4339,61.4889,61.3514,61.3606,41576.0
2016-04-25 10:50:00,66.93,66.99,66.81,66.99,65648.0,61.3514,61.4064,61.2414,61.4064,65648.0
2016-04-25 10:55:00,67.0,67.01,66.87,66.88,27705.0,61.4156,61.4248,61.2964,61.3056,27705.0
2016-04-25 11:00:00,66.87,66.87,66.77,66.81,33303.0,61.2964,61.2964,61.2048,61.2414,33303.0
2016-04-25 11:05:00,66.81,66.82,66.75,66.79,22896.0,61.2414,61.2506,61.1864,61.2231,22896.0
2016-04-25 11:10:00,66.79,66.88,66.77,66.8,42425.0,61.2231,61.3056,61.2048,61.2323,42425.0
2016-04-25 11:15:00,66.8,66.81,66.77,66.8,27816.0,61.2323,61.2414,61.2048,61.2323,27816.0
2016-04-25 11:20:00,66.8,66.83,66.79,66.79,51380.0,61.2323,61.2598,61.2231,61.2231,51380.0
2016-04-25 11:25:00,66.78,66.82,66.76,66.8,125697.0,61.2139,61.2506,61.1956,61.2323,125697.0
2016-04-25 11:30:00,66.8,66.8,66.71,66.71,27417.0,61.2323,61.2323,61.1498,61.1498,27417.0
2016-04-25 11:35:00,66.71,66.79,66.69,66.77,29260.0,61.1498,61.2231,61.1314,61.2048,29260.0
2016-04-25 11:40:00,66.77,66.8,66.73,66.74,36714.0,61.2048,61.2323,61.1681,61.1773,36714.0
2016-04-25 11:45:00,66.74,66.76,66.63,66.63,36044.0,61.1773,61.1956,61.0764,61.0764,36044.0
2016-04-25 11:50:00,66.63,66.67,66.57,66.61,66376.0,61.0764,61.1131,61.0214,61.0581,66376.0
2016-04-25 11:55:00,66.6,66.6,66.52,66.53,20431.0,61.0489,61.0489,60.9756,60.9848,20431.0
2016-04-25 12:00:00,66.52,66.55,66.49,66.51,45874.0,60.9756,61.0031,60.9481,60.9664,45874.0
2016-04-25 12:05:00,66.5,66.52,66.42,66.42,53468.0,60.9573,60.9756,60.8839,60.8839,53468.0
2016-04-25 12:10:00,66.42,66.49,66.41,66.49,11277.0,60.8839,60.9481,60.8748,60.9481,11277.0
2016-04-25 12:15:00,66.49,66.49,66.41,66.48,22538.0,60.9481,60.9481,60.8748,60.9389,22538.0
2016-04-25 12:20:00,66.47,66.51,66.46,66.47,15172.0,60.9298,60.9664,60.9206,60.9298,15172.0
2016-04-25 12:25:00,66.47,66.5,66.47,66.49,11492.0,60.9298,60.9573,60.9298,60.9481,11492.0
2016-04-25 12:30:00,66.49,66.5,66.44,66.5,16801.0,60.9481,60.9573,60.9023,60.9573,16801.0
2016-04-25 12:35:00,66.5,66.5,66.42,66.46,12732.0,60.9573,60.9573,60.8839,60.9206,12732.0
2016-04-25 12:40:00,66.46,66.5,66.46,66.48,7936.0,60.9206,60.9573,60.9206,60.9389,7936.0
2016-04-25 12:45:00,66.48,66.51,66.47,66.5,19442.0,60.9389,60.9664,60.9298,60.9573,19442.0
2016-04-25 12:50:00,66.5,66.64,66.49,66.63,88705.0,60.9573,61.0856,60.9481,61.0764,88705.0
2016-04-25 12:55:00,66.64,66.8,66.63,66.79,59758.0,61.0856,61.2323,61.0764,61.2231,59758.0
2016-04-25 13:00:00,66.79,66.81,66.69,66.78,41745.0,61.2231,61.2414,61.1314,61.2139,41745.0
2016-04-25 13:05:00,66.77,66.88,66.76,66.86,35883.0,61.2048,61.3056,61.1956,61.2873,35883.0
2016-04-25 13:10:00,66.85,66.92,66.79,66.91,37175.0,61.2781,61.3423,61.2231,61.3331,37175.0
2016-04-25 13:15:00,66.91,66.95,66.89,66.93,25888.0,61.3331,61.3698,61.3148,61.3514,25888.0
2016-04-25 13:20:00,66.94,66.98,66.91,66.93,18921.0,61.3606,61.3973,61.3331,61.3514,18921.0
2016-04-25 13:25:00,66.93,66.98,66.91,66.96,16191.0,61.3514,61.3973,61.3331,61.3789,16191.0
2016-04-25 13:30:00,66.97,66.97,66.87,66.87,12029.0,61.3881,61.3881,61.2964,61.2964,12029.0
2016-04-25 13:35:00,66.87,66.87,66.8,66.8,10619.0,61.2964,61.2964,61.2323,61.2323,10619.0
2016-04-25 13:40:00,66.81,66.95,66.81,66.87,31672.0,61.2414,61.3698,61.2414,61.2964,31672.0
2016-04-25 13:45:00,66.86,66.88,66.85,66.87,19140.0,61.2873,61.3056,61.2781,61.2964,19140.0
2016-04-25 13:50:00,66.87,66.96,66.87,66.95,16101.0,61.2964,61.3789,61.2964,61.3698,16101.0
2016-04-25 13:55:00,66.96,66.99,66.93,66.99,14321.0,61.3789,61.4064,61.3514,61.4064,14321.0
2016-04-25 14:00:00,66.99,67.0,66.96,66.97,24689.0,61.4064,61.4156,61.3789,61.3881,24689.0
2016-04-25 14:05:00,66.96,66.96,66.84,66.84,18674.0,61.3789,61.3789,61.2689,61.2689,18674.0
2016-04-25 14:10:00,66.83,66.85,66.77,66.77,31015.0,61.2598,61.2781,61.2048,61.2048,31015.0
2016-04-25 14:15:00,66.78,66.8,66.74,66.77,15408.0,61.2139,61.2323,61.1773,61.2048,15408.0
2016-04-25 14:20:00,66.76,66.76,66.66,66.68,26649.0,61.1956,61.1956,61.1039,61.1223,26649.0
2016-04-25 14:25:00,66.69,66.72,66.68,66.71,21639.0,61.1314,61.1589,61.1223,61.1498,21639.0
2016-04-25 14:30:00,66.71,66.78,66.68,66.78,19973.0,61.1498,61.2139,61.1223,61.2139,19973.0
2016-04-25 14:35:00,66.78,66.8,66.74,66.74,16728.0,61.2139,61.2323,61.1773,61.1773,16728.0
2016-04-25 14:40:00,66.73,66.82,66.73,66.81,14819.0,61.1681,61.2506,61.1681,61.2414,14819.0
2016-04-25 14:45:00,66.8,66.83,66.78,66.82,20452.0,61.2323,61.2598,61.2139,61.2506,20452.0
2016-04-25 14:50:00,66.82,66.82,66.8,66.81,7012.0,61.2506,61.2506,61.2323,61.2414,7012.0
2016-04-25 14:55:00,66.81,66.94,66.81,66.93,25983.0,61.2414,61.3606,61.2414,61.3514,25983.0
2016-04-25 15:00:00,66.94,66.94,66.87,66.89,18165.0,61.3606,61.3606,61.2964,61.3148,18165.0
2016-04-25 15:05:00,66.88,66.97,66.88,66.96,29186.0,61.3056,61.3881,61.3056,61.3789,29186.0
2016-04-25 15:10:00,66.95,66.97,66.93,66.95,60838.0,61.3698,61.3881,61.3514,61.3698,60838.0
2016-04-25 15:15:00,66.96,66.98,66.94,66.97,27731.0,61.3789,61.3973,61.3606,61.3881,27731.0
2016-04-25 15:20:00,66.98,67.0,66.96,66.98,27983.0,61.3973,61.4156,61.3789,61.3973,27983.0
2016-04-25 15:25:00,66.98,66.98,66.93,66.98,28432.0,61.3973,61.3973,61.3514,61.3973,28432.0
2016-04-25 15:30:00,66.98,66.98,66.91,66.95,33831.0,61.3973,61.3973,61.3331,61.3698,33831.0
2016-04-25 15:35:00,66.95,66.99,66.94,66.97,23812.0,61.3698,61.4064,61.3606,61.3881,23812.0
2016-04-25 15:40:00,66.96,66.99,66.94,66.97,50004.0,61.3789,61.4064,61.3606,61.3881,50004.0
2016-04-25 15:45:00,66.97,66.98,66.87,66.88,52678.0,61.3881,61.3973,61.2964,61.3056,52678.0
2016-04-25 15:50:00,66.88,66.92,66.84,66.88,117646.0,61.3056,61.3423,61.2689,61.3056,117646.0
2016-04-25 15:55:00,66.89,66.98,66.88,66.98,120614.0,61.3148,61.3973,61.3056,61.3973,120614.0
2016-04-26 09:30:00,67.4,67.51,66.97,67.28,93542.0,61.7823,61.8831,61.3881,61.6723,93542.0
2016-04-26 09:35:00,67.37,67.46,67.19,67.4,70802.0,61.7548,61.8373,61.5898,61.7823,70802.0
2016-04-26 09:40:00,67.41,67.5,67.09,67.09,138662.0,61.7914,61.8739,61.4981,61.4981,138662.0
2016-04-26 09:45:00,67.12,67.29,67.03,67.29,66161.0,61.5256,61.6814,61.4431,61.6814,66161.0
2016-04-26 09:50:00,67.28,67.37,67.13,67.16,122723.0,61.6723,61.7548,61.5348,61.5623,122723.0
2016-04-26 09:55:00,67.16,67.2,67.1,67.13,36871.0,61.5623,61.5989,61.5073,61.5348,36871.0
2016-04-26 10:00:00,67.15,67.17,66.82,66.82,57041.0,61.5531,61.5714,61.2506,61.2506,57041.0
2016-04-26 10:05:00,66.84,66.92,66.82,66.87,38300.0,61.2689,61.3423,61.2506,61.2964,38300.0
2016-04-26 10:10:00,66.87,66.87,66.5,66.55,63345.0,61.2964,61.2964,60.9573,61.0031,63345.0
2016-04-26 10:15:00,66.56,66.71,66.5,66.69,68548.0,61.0123,61.1498,60.9573,61.1314,68548.0
2016-04-26 10:20:00,66.69,66.8,66.67,66.67,47915.0,61.1314,61.2323,61.1131,61.1131,47915.0
2016-04-26 10:25:00,66.67,66.78,66.66,66.71,66986.0,61.1131,61.2139,61.1039,61.1498,66986.0
2016-04-26 10:30:00,66.71,66.8,66.58,66.8,102062.0,61.1498,61.2323,61.0306,61.2323,102062.0
2016-04-26 10:35:00,66.8,67.05,66.77,66.89,79279.0,61.2323,61.4614,61.2048,61.3148,79279.0
2016-04-26 10:40:00,66.89,66.99,66.88,66.91,36786.0,61.3148,61.4064,61.3056,61.3331,36786.0
2016-04-26 10:45:00,66.91,66.94,66.85,66.91,69332.0,61.3331,61.3606,61.2781,61.3331,69332.0
2016-04-26 10:50:00,66.9,66.9,66.73,66.76,99040.0,61.3239,61.3239,61.1681,61.1956,99040.0
2016-04-26 10:55:00,66.75,66.86,66.7,66.71,36499.0,61.1864,61.2873,61.1406,61.1498,36499.0
2016-04-26 11:00:00,66.71,66.75,66.64,66.67,29524.0,61.1498,61.1864,61.0856,61.1131,29524.0
2016-04-26 11:05:00,66.68,66.75,66.64,66.66,78285.0,61.1223,61.1864,61.0856,61.1039,78285.0
2016-04-26 11:10:00,66.65,66.77,66.63,66.75,48953.0,61.0948,61.2048,61.0764,61.1864,48953.0
2016-04-26 11:15:00,66.76,66.83,66.69,66.7,50885.0,61.1956,61.2598,61.1314,61.1406,50885.0
2016-04-26 11:20:00,66.71,66.98,66.7,66.94,236235.0,61.1498,61.3973,61.1406,61.3606,236235.0
2016-04-26 11:25:00,66.94,67.03,66.93,66.94,21452.0,61.3606,61.4431,61.3514,61.3606,21452.0
2016-04-26 11:30:00,66.93,66.94,66.85,66.85,57775.0,61.3514,61.3606,61.2781,61.2781,57775.0
2016-04-26 11:35:00,66.86,66.88,66.68,66.74,80043.0,61.2873,61.3056,61.1223,61.1773,80043.0
2016-04-26 11:40:00,66.74,66.77,66.7,66.74,50471.0,61.1773,61.2048,61.1406,61.1773,50471.0
2016-04-26 11:45:00,66.75,66.77,66.66,66.66,60362.0,61.1864,61.2048,61.1039,61.1039,60362.0
2016-04-26 11:50:00,66.67,66.81,66.67,66.72,35990.0,61.1131,61.2414,61.1131,61.1589,35990.0
2016-04-26 11:55:00,66.72,66.74,66.68,66.69,34395.0,61.1589,61.1773,61.1223,61.1314,34395.0
2016-04-26 12:00:00,66.69,66.72,66.64,66.68,39817.0,61.1314,61.1589,61.0856,61.1223,39817.0
2016-04-26 12:05:00,66.68,66.7,66.6,66.6,30105.0,61.1223,61.1406,61.0489,61.0489,30105.0
2016-04-26 12:10:00,66.62,66.77,66.6,66.76,71680.0,61.0673,61.2048,61.0489,61.1956,71680.0
2016-04-26 12:15:00,66.77,66.86,66.75,66.78,48737.0,61.2048,61.2873,61.1864,61.2139,48737.0
2016-04-26 12:20:00,66.78,66.82,66.74,66.79,33830.0,61.2139,61.2506,61.1773,61.2231,33830.0
2016-04-26 12:25:00,66.8,66.85,66.77,66.84,20375.0,61.2323,61.2781,61.2048,61.2689,20375.0
2016-04-26 12:30:00,66.83,66.85,66.72,66.74,42066.0,61.2598,61.2781,61.1589,61.1773,42066.0
2016-04-26 12:35:00,66.75,66.84,66.75,66.81,28155.0,61.1864,61.2689,61.1864,61.2414,28155.0
2016-04-26 12:40:00,66.82,66.89,66.8,66.88,26334.0,61.2506,61.3148,61.2323,61.3056,26334.0
2016-04-26 12:45:00,66.88,66.93,66.86,66.93,21752.0,61.3056,61.3514,61.2873,61.3514,21752.0
2016-04-26 12:50:00,66.93,66.95,66.91,66.92,15608.0,61.3514,61.3698,61.3331,61.3423,15608.0
2016-04-26 12:55:00,66.91,66.91,66.72,66.74,16177.0,61.3331,61.3331,61.1589,61.1773,16177.0
2016-04-26 13:00:00,66.74,66.76,66.65,66.66,17431.0,61.1773,61.1956,61.0948,61.1039,17431.0
2016-04-26 13:05:00,66.67,66.68,66.62,66.63,9645.0,61.1131,61.1223,61.0673,61.0764,9645.0
2016-04-26 13:10:00,66.64,66.64,66.58,66.59,17881.0,61.0856,61.0856,61.0306,61.0398,17881.0
2016-04-26 13:15:00,66.6,66.64,66.59,66.63,12000.0,61.0489,61.0856,61.0398,61.0764,12000.0
2016-04-26 13:20:00,66.64,66.69,66.64,66.69,16554.0,61.0856,61.1314,61.0856,61.1314,16554.0
2016-04-26 13:25:00,66.68,66.78,66.68,66.75,21673.0,61.1223,61.2139,61.1223,61.1864,21673.0
2016-04-26 13:30:00,66.74,66.8,66.74,66.79,17168.0,61.1773,61.2323,61.1773,61.2231,17168.0
2016-04-26 13:35:00,66.78,66.84,66.78,66.84,21517.0,61.2139,61.2689,61.2139,61.2689,21517.0
2016-04-26 13:40:00,66.84,66.85,66.81,66.83,33106.0,61.2689,61.2781,61.2414,61.2598,33106.0
2016-04-26 13:45:00,66.83,66.92,66.82,66.91,21205.0,61.2598,61.3423,61.2506,61.3331,21205.0
2016-04-26 13:50:00,66.91,66.94,66.87,66.89,27973.0,61.3331,61.3606,61.2964,61.3148,27973.0
2016-04-26 13:55:00,66.89,66.9,66.86,66.88,16807.0,61.3148,61.3239,61.2873,61.3056,16807.0
2016-04-26 14:00:00,66.88,67.0,66.88,66.95,31092.0,61.3056,61.4156,61.3056,61.3698,31092.0
2016-04-26 14:05:00,66.93,66.93,66.86,66.87,11603.0,61.3514,61.3514,61.2873,61.2964,11603.0
2016-04-26 14:10:00,66.86,66.95,66.86,66.95,20897.0,61.2873,61.3698,61.2873,61.3698,20897.0
2016-04-26 14:15:00,66.95,66.97,66.93,66.97,17074.0,61.3698,61.3881,61.3514,61.3881,17074.0
2016-04-26 14:20:00,66.97,67.01,66.96,66.96,30933.0,61.3881,61.4248,61.3789,61.3789,30933.0
2016-04-26 14:25:00,66.97,67.01,66.89,66.91,36848.0,61.3881,61.4248,61.3148,61.3331,36848.0
2016-04-26 14:30:00,66.91,66.91,66.81,66.83,20989.0,61.3331,61.3331,61.2414,61.2598,20989.0
2016-04-26 14:35:00,66.82,66.84,66.73,66.74,17638.0,61.2506,61.2689,61.1681,61.1773,17638.0
2016-04-26 14:40:00,66.73,66.75,66.67,66.67,14508.0,61.1681,61.1864,61.1131,61.1131,14508.0
2016-04-26 14:45:00,66.67,66.72,66.67,66.69,18547.0,61.1131,61.1589,61.1131,61.1314,18547.0
2016-04-26 14:50:00,66.7,66.7,66.61,66.64,21150.0,61.1406,61.1406,61.0581,61.0856,21150.0
2016-04-26 14:55:00,66.64,66.68,66.61,66.65,25634.0,61.0856,61.1223,61.0581,61.0948,25634.0
2016-04-26 15:00:00,66.65,66.74,66.65,66.72,40390.0,61.0948,61.1773,61.0948,61.1589,40390.0
2016-04-26 15:05:00,66.72,66.77,66.65,66.65,38685.0,61.1589,61.2048,61.0948,61.0948,38685.0
2016-04-26 15:10:00,66.66,66.71,66.66,66.7,45538.0,61.1039,61.1498,61.1039,61.1406,45538.0
2016-04-26 15:15:00,66.7,66.73,66.68,66.73,47043.0,61.1406,61.1681,61.1223,61.1681,47043.0
2016-04-26 15:20:00,66.73,66.82,66.72,66.76,53457.0,61.1681,61.2506,61.1589,61.1956,53457.0
2016-04-26 15:25:00,66.76,66.91,66.76,66.89,44592.0,61.1956,61.3331,61.1956,61.3148,44592.0
2016-04-26 15:30:00,66.9,67.04,66.9,67.04,43912.0,61.3239,61.4523,61.3239,61.4523,43912.0
2016-04-26 15:35:00,67.05,67.1,66.89,66.9,70408.0,61.4614,61.5073,61.3148,61.3239,70408.0
2016-04-26 15:40:00,66.89,66.97,66.87,66.96,80946.0,61.3148,61.3881,61.2964,61.3789,80946.0
2016-04-26 15:45:00,66.96,66.98,66.81,66.85,45948.0,61.3789,61.3973,61.2414,61.2781,45948.0
2016-04-26 15:50:00,66.87,66.97,66.86,66.92,83024.0,61.2964,61.3881,61.2873,61.3423,83024.0
2016-04-26 15:55:00,66.92,67.01,66.91,67.0,167842.0,61.3423,61.4248,61.3331,61.4156,167842.0
2016-04-27 09:30:00,67.05,67.32,67.01,67.29,36769.0,61.4614,61.7089,61.4248,61.6814,36769.0
2016-04-27 09:35:00,67.32,67.47,67.18,67.38,69401.0,61.7089,61.8464,61.5806,61.7639,69401.0
2016-04-27 09:40:00,67.45,67.5,67.25,67.27,79104.0,61.8281,61.8739,61.6448,61.6631,79104.0
2016-04-27 09:45:00,67.26,67.63,67.24,67.62,54633.0,61.6539,61.9931,61.6356,61.9839,54633.0
2016-04-27 09:50:00,67.62,67.67,67.39,67.42,58765.0,61.9839,62.0298,61.7731,61.8006,58765.0
2016-04-27 09:55:00,67.42,67.46,67.18,67.38,61431.0,61.8006,61.8373,61.5806,61.7639,61431.0
2016-04-27 10:00:00,67.4,67.74,67.39,67.72,51722.0,61.7823,62.0939,61.7731,62.0756,51722.0
2016-04-27 10:05:00,67.74,68.02,67.72,67.99,128270.0,62.0939,62.3506,62.0756,62.3231,128270.0
2016-04-27 10:10:00,67.99,68.04,67.81,67.87,109853.0,62.3231,62.3689,62.1581,62.2131,109853.0
2016-04-27 10:15:00,67.86,67.9,67.69,67.72,102879.0,62.2039,62.2406,62.0481,62.0756,102879.0
2016-04-27 10:20:00,67.73,68.33,67.72,68.29,114668.0,62.0848,62.6347,62.0756,62.5981,114668.0
2016-04-27 10:25:00,68.28,68.5,68.21,68.22,125233.0,62.5889,62.7906,62.5247,62.5339,125233.0
2016-04-27 10:30:00,68.2,68.21,67.92,67.92,52632.0,62.5156,62.5247,62.2589,62.2589,52632.0
2016-04-27 10:35:00,67.9,68.01,67.8,67.98,37170.0,62.2406,62.3414,62.1489,62.3139,37170.0
2016-04-27 10:40:00,67.98,68.19,67.86,68.16,49016.0,62.3139,62.5064,62.2039,62.4789,49016.0
2016-04-27 10:45:00,68.18,68.53,68.18,68.48,216389.0,62.4972,62.8181,62.4972,62.7722,216389.0
2016-04-27 10:50:00,68.48,68.82,68.47,68.74,189400.0,62.7722,63.0839,62.7631,63.0106,189400.0
2016-04-27 10:55:00,68.72,68.91,68.55,68.55,110462.0,62.9922,63.1664,62.8364,62.8364,110462.0
2016-04-27 11:00:00,68.54,68.56,68.35,68.44,110146.0,62.8272,62.8456,62.6531,62.7356,110146.0
2016-04-27 11:05:00,68.43,68.46,68.24,68.24,68003.0,62.7264,62.7539,62.5522,62.5522,68003.0
2016-04-27 11:10:00,68.23,68.29,67.98,67.99,79918.0,62.5431,62.5981,62.3139,62.3231,79918.0
2016-04-27 11:15:00,67.99,68.01,67.88,67.98,46455.0,62.3231,62.3414,62.2223,62.3139,46455.0
2016-04-27 11:20:00,67.98,67.98,67.7,67.73,48041.0,62.3139,62.3139,62.0573,62.0848,48041.0
2016-04-27 11:25:00,67.73,67.97,67.6,67.97,55511.0,62.0848,62.3048,61.9656,62.3048,55511.0
2016-04-27 11:30:00,67.99,68.12,67.93,67.93,57953.0,62.3231,62.4422,62.2681,62.2681,57953.0
2016-04-27 11:35:00,67.92,67.95,67.79,67.85,45945.0,62.2589,62.2864,62.1398,62.1948,45945.0
2016-04-27 11:40:00,67.86,67.92,67.8,67.83,53127.0,62.2039,62.2589,62.1489,62.1764,53127.0
2016-04-27 11:45:00,67.82,67.91,67.71,67.91,35288.0,62.1673,62.2498,62.0664,62.2498,35288.0
2016-04-27 11:50:00,67.91,67.99,67.9,67.99,46262.0,62.2498,62.3231,62.2406,62.3231,46262.0
2016-04-27 11:55:00,67.99,68.13,67.99,68.1,54570.0,62.3231,62.4514,62.3231,62.4239,54570.0
2016-04-27 12:00:00,68.1,68.25,68.09,68.17,62882.0,62.4239,62.5614,62.4147,62.4881,62882.0
2016-04-27 12:05:00,68.17,68.17,67.93,67.96,41861.0,62.4881,62.4881,62.2681,62.2956,41861.0
2016-04-27 12:10:00,67.96,67.98,67.82,67.86,60080.0,62.2956,62.3139,62.1673,62.2039,60080.0
2016-04-27 12:15:00,67.86,68.03,67.84,68.03,23308.0,62.2039,62.3598,62.1856,62.3598,23308.0
2016-04-27 12:20:00,68.03,68.09,67.98,67.99,54061.0,62.3598,62.4147,62.3139,62.3231,54061.0
2016-04-27 12:25:00,67.99,68.2,67.98,68.19,30698.0,62.3231,62.5156,62.3139,62.5064,30698.0
2016-04-27 12:30:00,68.19,68.25,68.05,68.05,36373.0,62.5064,62.5614,62.3781,62.3781,36373.0
2016-04-27 12:35:00,68.05,68.06,67.97,68.03,32678.0,62.3781,62.3872,62.3048,62.3598,32678.0
2016-04-27 12:40:00,68.04,68.04,67.92,67.92,33224.0,62.3689,62.3689,62.2589,62.2589,33224.0
2016-04-27 12:45:00,67.92,68.02,67.92,67.96,23689.0,62.2589,62.3506,62.2589,62.2956,23689.0
2016-04-27 12:50:00,67.96,68.15,67.94,68.14,38602.0,62.2956,62.4697,62.2773,62.4606,38602.0
2016-04-27 12:55:00,68.14,68.32,68.14,68.29,27634.0,62.4606,62.6256,62.4606,62.5981,27634.0
2016-04-27 13:00:00,68.29,68.29,68.09,68.21,25594.0,62.5981,62.5981,62.4147,62.5247,25594.0
2016-04-27 13:05:00,68.19,68.22,68.05,68.09,28611.0,62.5064,62.5339,62.3781,62.4147,28611.0
2016-04-27 13:10:00,68.09,68.22,68.05,68.21,43899.0,62.4147,62.5339,62.3781,62.5247,43899.0
2016-04-27 13:15:00,68.21,68.33,68.21,68.33,33039.0,62.5247,62.6347,62.5247,62.6347,33039.0
2016-04-27 13:20:00,68.33,68.35,68.26,68.27,60813.0,62.6347,62.6531,62.5706,62.5797,60813.0
2016-04-27 13:25:00,68.26,68.29,68.16,68.17,28434.0,62.5706,62.5981,62.4789,62.4881,28434.0
2016-04-27 13:30:00,68.16,68.17,68.01,68.06,30550.0,62.4789,62.4881,62.3414,62.3872,30550.0
2016-04-27 13:35:00,68.05,68.18,68.05,68.17,35898.0,62.3781,62.4972,62.3781,62.4881,35898.0
2016-04-27 13:40:00,68.17,68.27,68.17,68.23,48346.0,62.4881,62.5797,62.4881,62.5431,48346.0
2016-04-27 13:45:00,68.23,68.32,68.22,68.23,23912.0,62.5431,62.6256,62.5339,62.5431,23912.0
2016-04-27 13:50:00,68.24,68.34,68.24,68.31,29374.0,62.5522,62.6439,62.5522,62.6164,29374.0
2016-04-27 13:55:00,68.32,68.47,68.27,68.4,39315.0,62.6256,62.7631,62.5797,62.6989,39315.0
2016-04-27 14:00:00,68.43,68.46,68.21,68.4,54782.0,62.7264,62.7539,62.5247,62.6989,54782.0
2016-04-27 14:05:00,68.41,68.72,68.41,68.71,71465.0,62.7081,62.9922,62.7081,62.9831,71465.0
2016-04-27 14:10:00,68.7,68.77,68.48,68.52,80870.0,62.9739,63.0381,62.7722,62.8089,80870.0
2016-04-27 14:15:00,68.53,68.81,68.5,68.73,130430.0,62.8181,63.0747,62.7906,63.0014,130430.0
2016-04-27 14:20:00,68.73,68.78,68.55,68.6,59198.0,63.0014,63.0472,62.8364,62.8822,59198.0
2016-04-27 14:25:00,68.6,68.7,68.55,68.62,66003.0,62.8822,62.9739,62.8364,62.9006,66003.0
2016-04-27 14:30:00,68.62,68.65,68.43,68.48,71463.0,62.9006,62.9281,62.7264,62.7722,71463.0
2016-04-27 14:35:00,68.48,68.67,68.48,68.54,69212.0,62.7722,62.9464,62.7722,62.8272,69212.0
2016-04-27 14:40:00,68.53,68.6,68.46,68.48,54599.0,62.8181,62.8822,62.7539,62.7722,54599.0
2016-04-27 14:45:00,68.48,68.56,68.45,68.54,41153.0,62.7722,62.8456,62.7447,62.8272,41153.0
2016-04-27 14:50:00,68.54,68.69,68.52,68.69,74181.0,62.8272,62.9647,62.8089,62.9647,74181.0
2016-04-27 14:55:00,68.69,68.7,68.58,68.65,49867.0,62.9647,62.9739,62.8639,62.9281,49867.0
2016-04-27 15:00:00,68.65,68.71,68.61,68.66,52041.0,62.9281,62.9831,62.8914,62.9372,52041.0
2016-04-27 15:05:00,68.67,68.77,68.6,68.67,114031.0,62.9464,63.0381,62.8822,62.9464,114031.0
2016-04-27 15:10:00,68.66,68.7,68.55,68.56,57784.0,62.9372,62.9739,62.8364,62.8456,57784.0
2016-04-27 15:15:00,68.56,68.72,68.54,68.7,49928.0,62.8456,62.9922,62.8272,62.9739,49928.0
2016-04-27 15:20:00,68.71,68.83,68.71,68.79,85249.0,62.9831,63.0931,62.9831,63.0564,85249.0
2016-04-27 15:25:00,68.8,68.82,68.71,68.77,74716.0,63.0656,63.0839,62.9831,63.0381,74716.0
2016-04-27 15:30:00,68.77,68.8,68.62,68.63,103404.0,63.0381,63.0656,62.9006,62.9097,103404.0
2016-04-27 15:35:00,68.64,68.75,68.62,68.67,96528.0,62.9189,63.0197,62.9006,62.9464,96528.0
2016-04-27 15:40:00,68.67,68.73,68.56,68.66,122470.0,62.9464,63.0014,62.8456,62.9372,122470.0
2016-04-27 15:45:00,68.66,68.73,68.6,68.66,120435.0,62.9372,63.0014,62.8822,62.9372,120435.0
2016-04-27 15:50:00,68.65,68.71,68.58,68.68,169035.0,62.9281,62.9831,62.8639,62.9556,169035.0
2016-04-27 15:55:00,68.68,68.78,68.57,68.68,254849.0,62.9556,63.0472,62.8547,62.9556,254849.0
2016-04-28 09:30:00,67.63,68.89,67.56,68.5,105647.0,61.9931,63.1481,61.9289,62.7906,105647.0
2016-04-28 09:35:00,68.5,69.61,68.5,69.55,211333.0,62.7906,63.8081,62.7906,63.7531,211333.0
2016-04-28 09:40:00,69.55,70.37,69.39,70.36,177625.0,63.7531,64.5047,63.6064,64.4955,177625.0
2016-04-28 09:45:00,70.35,70.36,69.57,69.75,182707.0,64.4864,64.4955,63.7714,63.9364,182707.0
2016-04-28 09:50:00,69.75,69.93,69.7,69.74,139400.0,63.9364,64.1014,63.8906,63.9272,139400.0
2016-04-28 09:55:00,69.74,69.83,69.56,69.67,165950.0,63.9272,64.0097,63.7622,63.8631,165950.0
2016-04-28 10:00:00,69.69,70.02,69.67,69.87,117226.0,63.8814,64.1839,63.8631,64.0464,117226.0
2016-04-28 10:05:00,69.86,70.0,69.7,69.93,83219.0,64.0372,64.1656,63.8906,64.1014,83219.0
2016-04-28 10:10:00,69.92,69.96,69.52,69.88,95780.0,64.0922,64.1289,63.7256,64.0556,95780.0
2016-04-28 10:15:00,69.89,70.14,69.88,70.04,78595.0,64.0647,64.2939,64.0556,64.2022,78595.0
2016-04-28 10:20:00,70.02,70.28,70.01,70.13,160252.0,64.1839,64.4222,64.1747,64.2847,160252.0
2016-04-28 10:25:00,70.14,70.75,70.12,70.67,147734.0,64.2939,64.853,64.2756,64.7797,147734.0
2016-04-28 10:30:00,70.67,70.7,70.41,70.59,135549.0,64.7797,64.8072,64.5414,64.7064,135549.0
2016-04-28 10:35:00,70.58,70.63,70.35,70.53,113832.0,64.6972,64.743,64.4864,64.6514,113832.0
2016-04-28 10:40:00,70.54,70.56,70.12,70.12,96380.0,64.6605,64.6789,64.2756,64.2756,96380.0
2016-04-28 10:45:00,70.12,70.17,69.87,70.04,75687.0,64.2756,64.3214,64.0464,64.2022,75687.0
2016-04-28 10:50:00,70.01,70.03,69.43,69.6,93290.0,64.1747,64.1931,63.6431,63.7989,93290.0
2016-04-28 10:55:00,69.6,69.67,69.31,69.51,63098.0,63.7989,63.8631,63.5331,63.7164,63098.0
2016-04-28 11:00:00,69.48,69.55,69.21,69.5,65158.0,63.6889,63.7531,63.4414,63.7072,65158.0
2016-04-28 11:05:00,69.51,69.59,69.35,69.35,43592.0,63.7164,63.7897,63.5697,63.5697,43592.0
2016-04-28 11:10:00,69.32,69.76,69.28,69.76,67298.0,63.5422,63.9456,63.5056,63.9456,67298.0
2016-04-28 11:15:00,69.76,69.91,69.7,69.76,40423.0,63.9456,64.0831,63.8906,63.9456,40423.0
2016-04-28 11:20:00,69.79,69.91,69.58,69.74,70918.0,63.9731,64.0831,63.7806,63.9272,70918.0
2016-04-28 11:25:00,69.76,70.03,69.65,70.03,59931.0,63.9456,64.1931,63.8447,64.1931,59931.0
2016-04-28 11:30:00,70.03,70.13,69.86,69.87,45905.0,64.1931,64.2847,64.0372,64.0464,45905.0
2016-04-28 11:35:00,69.87,69.89,69.73,69.78,40554.0,64.0464,64.0647,63.9181,63.9639,40554.0
2016-04-28 11:40:00,69.76,70.1,69.76,69.97,40405.0,63.9456,64.2572,63.9456,64.1381,40405.0
2016-04-28 11:45:00,69.98,70.03,69.73,69.99,57348.0,64.1472,64.1931,63.9181,64.1564,57348.0
2016-04-28 11:50:00,70.02,70.18,69.87,70.17,75849.0,64.1839,64.3305,64.0464,64.3214,75849.0
2016-04-28 11:55:00,70.15,70.17,70.03,70.1,51423.0,64.303,64.3214,64.1931,64.2572,51423.0
2016-04-28 12:00:00,70.1,70.17,69.98,70.08,81101.0,64.2572,64.3214,64.1472,64.2389,81101.0
2016-04-28 12:05:00,70.08,70.1,70.0,70.06,59035.0,64.2389,64.2572,64.1656,64.2206,59035.0
2016-04-28 12:10:00,70.05,70.05,69.74,69.74,45584.0,64.2114,64.2114,63.9272,63.9272,45584.0
2016-04-28 12:15:00,69.76,69.76,69.62,69.65,61393.0,63.9456,63.9456,63.8172,63.8447,61393.0
2016-04-28 12:20:00,69.65,69.84,69.64,69.79,54405.0,63.8447,64.0189,63.8356,63.9731,54405.0
2016-04-28 12:25:00,69.82,69.95,69.65,69.95,24144.0,64.0006,64.1197,63.8447,64.1197,24144.0
2016-04-28 12:30:00,69.91,69.94,69.76,69.93,42408.0,64.0831,64.1106,63.9456,64.1014,42408.0
2016-04-28 12:35:00,69.94,70.17,69.91,70.09,106076.0,64.1106,64.3214,64.0831,64.2481,106076.0
2016-04-28 12:40:00,70.06,70.18,69.94,70.15,55052.0,64.2206,64.3305,64.1106,64.303,55052.0
2016-04-28 12:45:00,70.18,70.2,70.08,70.14,69363.0,64.3305,64.3489,64.2389,64.2939,69363.0
2016-04-28 12:50:00,70.15,70.32,70.13,70.31,68986.0,64.303,64.4589,64.2847,64.4497,68986.0
2016-04-28 12:55:00,70.32,70.37,69.98,70.0,34868.0,64.4589,64.5047,64.1472,64.1656,34868.0
2016-04-28 13:00:00,70.0,70.0,69.61,69.7,39306.0,64.1656,64.1656,63.8081,63.8906,39306.0
2016-04-28 13:05:00,69.68,69.72,69.64,69.69,25523.0,63.8722,63.9089,63.8356,63.8814,25523.0
2016-04-28 13:10:00,69.7,69.75,69.6,69.74,35214.0,63.8906,63.9364,63.7989,63.9272,35214.0
2016-04-28 13:15:00,69.73,69.8,69.59,69.71,34486.0,63.9181,63.9822,63.7897,63.8997,34486.0
2016-04-28 13:20:00,69.7,69.82,69.66,69.81,29197.0,63.8906,64.0006,63.8539,63.9914,29197.0
2016-04-28 13:25:00,69.81,69.89,69.76,69.79,105817.0,63.9914,64.0647,63.9456,63.9731,105817.0
2016-04-28 13:30:00,69.81,70.13,69.8,70.08,89820.0,63.9914,64.2847,63.9822,64.2389,89820.0
2016-04-28 13:35:00,70.09,70.15,69.94,69.94,58562.0,64.2481,64.303,64.1106,64.1106,58562.0
2016-04-28 13:40:00,69.94,70.05,69.88,69.9,40664.0,64.1106,64.2114,64.0556,64.0739,40664.0
2016-04-28 13:45:00,69.9,69.91,69.75,69.78,36131.0,64.0739,64.0831,63.9364,63.9639,36131.0
2016-04-28 13:50:00,69.79,70.02,69.78,70.02,65176.0,63.9731,64.1839,63.9639,64.1839,65176.0
2016-04-28 13:55:00,70.01,70.01,69.81,69.84,51345.0,64.1747,64.1747,63.9914,64.0189,51345.0
2016-04-28 14:00:00,69.84,69.85,69.71,69.73,63485.0,64.0189,64.0281,63.8997,63.9181,63485.0
2016-04-28 14:05:00,69.72,69.96,69.71,69.89,38125.0,63.9089,64.1289,63.8997,64.0647,38125.0
2016-04-28 14:10:00,69.9,70.15,69.89,70.09,51355.0,64.0739,64.303,64.0647,64.2481,51355.0
2016-04-28 14:15:00,70.08,70.18,70.02,70.09,57214.0,64.2389,64.3305,64.1839,64.2481,57214.0
2016-04-28 14:20:00,70.08,70.21,70.03,70.14,85626.0,64.2389,64.358,64.1931,64.2939,85626.0
2016-04-28 14:25:00,70.15,70.21,70.07,70.16,94897.0,64.303,64.358,64.2297,64.3122,94897.0
2016-04-28 14:30:00,70.16,70.2,70.08,70.19,68488.0,64.3122,64.3489,64.2389,64.3397,68488.0
2016-04-28 14:35:00,70.19,70.21,69.99,70.0,86783.0,64.3397,64.358,64.1564,64.1656,86783.0
2016-04-28 14:40:00,69.98,70.04,69.9,69.91,37803.0,64.1472,64.2022,64.0739,64.0831,37803.0
2016-04-28 14:45:00,69.91,69.91,69.71,69.75,27768.0,64.0831,64.0831,63.8997,63.9364,27768.0
2016-04-28 14:50:00,69.73,69.76,69.67,69.71,57046.0,63.9181,63.9456,63.8631,63.8997,57046.0
2016-04-28 14:55:00,69.72,69.74,69.66,69.71,43897.0,63.9089,63.9272,63.8539,63.8997,43897.0
2016-04-28 15:00:00,69.72,69.81,69.7,69.78,67953.0,63.9089,63.9914,63.8906,63.9639,67953.0
2016-04-28 15:05:00,69.78,69.83,69.7,69.79,78957.0,63.9639,64.0097,63.8906,63.9731,78957.0
2016-04-28 15:10:00,69.78,69.78,69.68,69.69,77105.0,63.9639,63.9639,63.8722,63.8814,77105.0
2016-04-28 15:15:00,69.68,69.73,69.62,69.66,77979.0,63.8722,63.9181,63.8172,63.8539,77979.0
2016-04-28 15:20:00,69.67,69.71,69.56,69.63,93033.0,63.8631,63.8997,63.7622,63.8264,93033.0
2016-04-28 15:25:00,69.63,69.63,69.36,69.45,87517.0,63.8264,63.8264,63.5789,63.6614,87517.0
2016-04-28 15:30:00,69.45,69.65,69.45,69.58,69913.0,63.6614,63.8447,63.6614,63.7806,69913.0
2016-04-28 15:35:00,69.56,69.64,69.5,69.6,81918.0,63.7622,63.8356,63.7072,63.7989,81918.0
2016-04-28 15:40:00,69.6,69.66,69.42,69.43,65525.0,63.7989,63.8539,63.6339,63.6431,65525.0
2016-04-28 15:45:00,69.42,69.5,69.26,69.26,109321.0,63.6339,63.7072,63.4872,63.4872,109321.0
2016-04-28 15:50:00,69.27,69.37,69.19,69.29,120786.0,63.4964,63.5881,63.4231,63.5147,120786.0
2016-04-28 15:55:00,69.29,69.39,69.21,69.24,197615.0,63.5147,63.6064,63.4414,63.4689,197615.0
2016-04-29 09:30:00,69.13,69.5,68.64,69.39,107509.0,63.3681,63.7072,62.9189,63.6064,107509.0
2016-04-29 09:35:00,69.43,69.83,69.28,69.73,59602.0,63.6431,64.0097,63.5056,63.9181,59602.0
2016-04-29 09:40:00,69.65,69.75,69.53,69.59,48367.0,63.8447,63.9364,63.7347,63.7897,48367.0
2016-04-29 09:45:00,69.54,69.66,69.27,69.42,67689.0,63.7439,63.8539,63.4964,63.6339,67689.0
2016-04-29 09:50:00,69.43,70.14,69.35,70.05,190474.0,63.6431,64.2939,63.5697,64.2114,190474.0
2016-04-29 09:55:00,70.08,70.16,69.86,70.09,132819.0,64.2389,64.3122,64.0372,64.2481,132819.0
2016-04-29 10:00:00,70.07,70.09,69.62,69.68,83761.0,64.2297,64.2481,63.8172,63.8722,83761.0
2016-04-29 10:05:00,69.69,70.13,69.68,70.06,62313.0,63.8814,64.2847,63.8722,64.2206,62313.0
2016-04-29 10:10:00,70.06,70.43,70.06,70.34,121443.0,64.2206,64.5597,64.2206,64.4772,121443.0
2016-04-29 10:15:00,70.3,70.31,69.96,70.25,75741.0,64.4405,64.4497,64.1289,64.3947,75741.0
2016-04-29 10:20:00,70.25,70.34,70.05,70.15,48419.0,64.3947,64.4772,64.2114,64.303,48419.0
2016-04-29 10:25:00,70.14,70.14,69.86,69.94,52566.0,64.2939,64.2939,64.0372,64.1106,52566.0
2016-04-29 10:30:00,69.94,70.0,69.89,69.99,49286.0,64.1106,64.1656,64.0647,64.1564,49286.0
2016-04-29 10:35:00,70.0,70.11,69.9,69.95,41886.0,64.1656,64.2664,64.0739,64.1197,41886.0
2016-04-29 10:40:00,69.97,70.2,69.97,70.14,92524.0,64.1381,64.3489,64.1381,64.2939,92524.0
2016-04-29 10:45:00,70.16,70.16,69.98,70.01,64502.0,64.3122,64.3122,64.1472,64.1747,64502.0
2016-04-29 10:50:00,70.02,70.07,69.96,69.98,155449.0,64.1839,64.2297,64.1289,64.1472,155449.0
2016-04-29 10:55:00,69.98,70.25,69.93,70.23,57314.0,64.1472,64.3947,64.1014,64.3764,57314.0
2016-04-29 11:00:00,70.22,70.23,70.01,70.03,46775.0,64.3672,64.3764,64.1747,64.1931,46775.0
2016-04-29 11:05:00,70.03,70.04,69.89,69.96,88832.0,64.1931,64.2022,64.0647,64.1289,88832.0
2016-04-29 11:10:00,69.96,69.97,69.79,69.85,70095.0,64.1289,64.1381,63.9731,64.0281,70095.0
2016-04-29 11:15:00,69.85,69.87,69.7,69.7,116905.0,64.0281,64.0464,63.8906,63.8906,116905.0
2016-04-29 11:20:00,69.7,69.89,69.64,69.8,168978.0,63.8906,64.0647,63.8356,63.9822,168978.0
2016-04-29 11:25:00,69.8,69.84,69.69,69.75,42103.0,63.9822,64.0189,63.8814,63.9364,42103.0
2016-04-29 11:30:00,69.76,69.86,69.7,69.85,59650.0,63.9456,64.0372,63.8906,64.0281,59650.0
2016-04-29 11:35:00,69.85,69.85,69.73,69.78,59898.0,64.0281,64.0281,63.9181,63.9639,59898.0
2016-04-29 11:40:00,69.78,69.79,69.55,69.66,148992.0,63.9639,63.9731,63.7531,63.8539,148992.0
2016-04-29 11:45:00,69.67,69.76,69.53,69.74,34649.0,63.8631,63.9456,63.7347,63.9272,34649.0
2016-04-29 11:50:00,69.75,69.79,69.71,69.72,24262.0,63.9364,63.9731,63.8997,63.9089,24262.0
2016-04-29 11:55:00,69.72,69.79,69.63,69.76,53270.0,63.9089,63.9731,63.8264,63.9456,53270.0
2016-04-29 12:00:00,69.75,69.79,69.68,69.7,46003.0,63.9364,63.9731,63.8722,63.8906,46003.0
2016-04-29 12:05:00,69.7,69.75,69.68,69.72,43871.0,63.8906,63.9364,63.8722,63.9089,43871.0
2016-04-29 12:10:00,69.72,69.72,69.67,69.69,48360.0,63.9089,63.9089,63.8631,63.8814,48360.0
2016-04-29 12:15:00,69.7,69.85,69.7,69.84,147743.0,63.8906,64.0281,63.8906,64.0189,147743.0
2016-04-29 12:20:00,69.83,69.86,69.74,69.77,51089.0,64.0097,64.0372,63.9272,63.9547,51089.0
2016-04-29 12:25:00,69.77,69.8,69.68,69.71,86561.0,63.9547,63.9822,63.8722,63.8997,86561.0
2016-04-29 12:30:00,69.7,69.87,69.65,69.86,42701.0,63.8906,64.0464,63.8447,64.0372,42701.0
2016-04-29 12:35:00,69.85,69.99,69.8,69.99,63139.0,64.0281,64.1564,63.9822,64.1564,63139.0
2016-04-29 12:40:00,69.98,70.08,69.94,69.98,40980.0,64.1472,64.2389,64.1106,64.1472,40980.0
2016-04-29 12:45:00,69.98,70.06,69.96,70.06,35881.0,64.1472,64.2206,64.1289,64.2206,35881.0
2016-04-29 12:50:00,70.06,70.1,69.92,69.92,19040.0,64.2206,64.2572,64.0922,64.0922,19040.0
2016-04-29 12:55:00,69.92,69.93,69.79,69.84,20733.0,64.0922,64.1014,63.9731,64.0189,20733.0
2016-04-29 13:00:00,69.84,69.98,69.84,69.98,49306.0,64.0189,64.1472,64.0189,64.1472,49306.0
2016-04-29 13:05:00,69.97,70.09,69.95,70.07,51739.0,64.1381,64.2481,64.1197,64.2297,51739.0
2016-04-29 13:10:00,70.08,70.11,69.96,70.1,96991.0,64.2389,64.2664,64.1289,64.2572,96991.0
2016-04-29 13:15:00,70.1,70.12,70.01,70.01,39201.0,64.2572,64.2756,64.1747,64.1747,39201.0
2016-04-29 13:20:00,70.01,70.02,69.92,70.01,22832.0,64.1747,64.1839,64.0922,64.1747,22832.0
2016-04-29 13:25:00,70.01,70.08,69.94,69.98,29527.0,64.1747,64.2389,64.1106,64.1472,29527.0
2016-04-29 13:30:00,69.98,70.06,69.94,69.99,32188.0,64.1472,64.2206,64.1106,64.1564,32188.0
2016-04-29 13:35:00,69.99,70.02,69.9,69.9,40824.0,64.1564,64.1839,64.0739,64.0739,40824.0
2016-04-29 13:40:00,69.89,69.93,69.82,69.87,23238.0,64.0647,64.1014,64.0006,64.0464,23238.0
2016-04-29 13:45:00,69.86,69.88,69.83,69.86,28084.0,64.0372,64.0556,64.0097,64.0372,28084.0
2016-04-29 13:50:00,69.87,69.93,69.85,69.85,48614.0,64.0464,64.1014,64.0281,64.0281,48614.0
2016-04-29 13:55:00,69.85,69.85,69.7,69.7,72462.0,64.0281,64.0281,63.8906,63.8906,72462.0
2016-04-29 14:00:00,69.7,69.75,69.7,69.71,60813.0,63.8906,63.9364,63.8906,63.8997,60813.0
2016-04-29 14:05:00,69.72,69.78,69.68,69.69,56999.0,63.9089,63.9639,63.8722,63.8814,56999.0
2016-04-29 14:10:00,69.69,69.75,69.64,69.71,58462.0,63.8814,63.9364,63.8356,63.8997,58462.0
2016-04-29 14:15:00,69.7,69.86,69.68,69.84,52753.0,63.8906,64.0372,63.8722,64.0189,52753.0
2016-04-29 14:20:00,69.84,69.85,69.74,69.79,36941.0,64.0189,64.0281,63.9272,63.9731,36941.0
2016-04-29 14:25:00,69.79,69.9,69.78,69.84,69358.0,63.9731,64.0739,63.9639,64.0189,69358.0
2016-04-29 14:30:00,69.84,69.86,69.78,69.84,29366.0,64.0189,64.0372,63.9639,64.0189,29366.0
2016-04-29 14:35:00,69.84,69.85,69.79,69.8,33603.0,64.0189,64.0281,63.9731,63.9822,33603.0
2016-04-29 14:40:00,69.8,69.82,69.77,69.8,31264.0,63.9822,64.0006,63.9547,63.9822,31264.0
2016-04-29 14:45:00,69.8,69.87,69.78,69.87,57770.0,63.9822,64.0464,63.9639,64.0464,57770.0
2016-04-29 14:50:00,69.86,69.87,69.79,69.84,97691.0,64.0372,64.0464,63.9731,64.0189,97691.0
2016-04-29 14:55:00,69.83,69.87,69.8,69.83,56025.0,64.0097,64.0464,63.9822,64.0097,56025.0
2016-04-29 15:00:00,69.84,69.9,69.82,69.82,50321.0,64.0189,64.0739,64.0006,64.0006,50321.0
2016-04-29 15:05:00,69.82,69.85,69.79,69.82,44448.0,64.0006,64.0281,63.9731,64.0006,44448.0
2016-04-29 15:10:00,69.81,69.89,69.8,69.85,90518.0,63.9914,64.0647,63.9822,64.0281,90518.0
2016-04-29 15:15:00,69.86,69.96,69.85,69.95,41312.0,64.0372,64.1289,64.0281,64.1197,41312.0
2016-04-29 15:20:00,69.95,70.01,69.9,69.98,74394.0,64.1197,64.1747,64.0739,64.1472,74394.0
2016-04-29 15:25:00,69.98,70.01,69.97,70.0,39527.0,64.1472,64.1747,64.1381,64.1656,39527.0
2016-04-29 15:30:00,70.0,70.17,69.98,70.12,97660.0,64.1656,64.3214,64.1472,64.2756,97660.0
2016-04-29 15:35:00,70.12,70.13,69.97,70.05,165972.0,64.2756,64.2847,64.1381,64.2114,165972.0
2016-04-29 15:40:00,70.04,70.24,70.04,70.23,140653.0,64.2022,64.3855,64.2022,64.3764,140653.0
2016-04-29 15:45:00,70.23,70.31,70.08,70.08,153782.0,64.3764,64.4497,64.2389,64.2389,153782.0
2016-04-29 15:50:00,70.1,70.23,70.08,70.17,182131.0,64.2572,64.3764,64.2389,64.3214,182131.0
2016-04-29 15:55:00,70.17,70.2,70.07,70.07,181568.0,64.3214,64.3489,64.2297,64.2297,181568.0
2016-05-02 09:30:00,70.33,70.45,70.09,70.24,44600.0,64.468,64.578,64.2481,64.3855,44600.0
2016-05-02 09:35:00,70.2,70.42,70.16,70.4,75642.0,64.3489,64.5505,64.3122,64.5322,75642.0
2016-05-02 09:40:00,70.41,70.47,70.16,70.33,27288.0,64.5414,64.5964,64.3122,64.468,27288.0
2016-05-02 09:45:00,70.33,70.33,69.94,70.02,33608.0,64.468,64.468,64.1106,64.1839,33608.0
2016-05-02 09:50:00,70.02,70.02,69.67,69.74,81583.0,64.1839,64.1839,63.8631,63.9272,81583.0
2016-05-02 09:55:00,69.74,69.74,69.54,69.68,54884.0,63.9272,63.9272,63.7439,63.8722,54884.0
2016-05-02 10:00:00,69.7,69.77,69.63,69.76,52445.0,63.8906,63.9547,63.8264,63.9456,52445.0
2016-05-02 10:05:00,69.77,70.01,69.75,70.0,57701.0,63.9547,64.1747,63.9364,64.1656,57701.0
2016-05-02 10:10:00,70.01,70.03,69.88,69.9,55903.0,64.1747,64.1931,64.0556,64.0739,55903.0
2016-05-02 10:15:00,69.89,70.17,69.89,69.92,40990.0,64.0647,64.3214,64.0647,64.0922,40990.0
2016-05-02 10:20:00,69.91,70.07,69.86,69.87,33113.0,64.0831,64.2297,64.0372,64.0464,33113.0
2016-05-02 10:25:00,69.87,69.95,69.81,69.88,30508.0,64.0464,64.1197,63.9914,64.0556,30508.0
2016-05-02 10:30:00,69.87,69.94,69.85,69.9,43311.0,64.0464,64.1106,64.0281,64.0739,43311.0
2016-05-02 10:35:00,69.89,70.05,69.84,70.0,40857.0,64.0647,64.2114,64.0189,64.1656,40857.0
2016-05-02 10:40:00,69.98,70.21,69.98,70.18,73105.0,64.1472,64.358,64.1472,64.3305,73105.0
2016-05-02 10:45:00,70.19,70.29,70.11,70.29,51558.0,64.3397,64.4314,64.2664,64.4314,51558.0
2016-05-02 10:50:00,70.28,70.31,70.11,70.13,38212.0,64.4222,64.4497,64.2664,64.2847,38212.0
2016-05-02 10:55:00,70.11,70.25,70.06,70.2,42887.0,64.2664,64.3947,64.2206,64.3489,42887.0
2016-05-02 11:00:00,70.2,70.25,70.13,70.15,34302.0,64.3489,64.3947,64.2847,64.303,34302.0
2016-05-02 11:05:00,70.13,70.19,70.11,70.15,40720.0,64.2847,64.3397,64.2664,64.303,40720.0
2016-05-02 11:10:00,70.15,70.26,70.13,70.15,37056.0,64.303,64.4039,64.2847,64.303,37056.0
2016-05-02 11:15:00,70.15,70.19,70.1,70.19,30676.0,64.303,64.3397,64.2572,64.3397,30676.0
2016-05-02 11:20:00,70.19,70.21,70.12,70.19,25737.0,64.3397,64.358,64.2756,64.3397,25737.0
2016-05-02 11:25:00,70.18,70.19,70.1,70.16,29501.0,64.3305,64.3397,64.2572,64.3122,29501.0
2016-05-02 11:30:00,70.16,70.2,70.09,70.13,29789.0,64.3122,64.3489,64.2481,64.2847,29789.0
2016-05-02 11:35:00,70.13,70.13,70.03,70.08,26939.0,64.2847,64.2847,64.1931,64.2389,26939.0
2016-05-02 11:40:00,70.07,70.09,70.01,70.03,32824.0,64.2297,64.2481,64.1747,64.1931,32824.0
2016-05-02 11:45:00,70.03,70.05,69.89,69.92,26116.0,64.1931,64.2114,64.0647,64.0922,26116.0
2016-05-02 11:50:00,69.91,70.05,69.89,70.01,33340.0,64.0831,64.2114,64.0647,64.1747,33340.0
2016-05-02 11:55:00,70.0,70.09,70.0,70.05,29657.0,64.1656,64.2481,64.1656,64.2114,29657.0
2016-05-02 12:00:00,70.04,70.09,70.0,70.07,37123.0,64.2022,64.2481,64.1656,64.2297,37123.0
2016-05-02 12:05:00,70.07,70.09,70.05,70.07,38696.0,64.2297,64.2481,64.2114,64.2297,38696.0
2016-05-02 12:10:00,70.07,70.13,70.06,70.07,33312.0,64.2297,64.2847,64.2206,64.2297,33312.0
2016-05-02 12:15:00,70.06,70.11,70.04,70.1,33218.0,64.2206,64.2664,64.2022,64.2572,33218.0
2016-05-02 12:20:00,70.11,70.2,70.08,70.09,51874.0,64.2664,64.3489,64.2389,64.2481,51874.0
2016-05-02 12:25:00,70.09,70.12,70.03,70.06,23259.0,64.2481,64.2756,64.1931,64.2206,23259.0
2016-05-02 12:30:00,70.06,70.21,70.06,70.15,21428.0,64.2206,64.358,64.2206,64.303,21428.0
2016-05-02 12:35:00,70.16,70.24,70.16,70.21,23767.0,64.3122,64.3855,64.3122,64.358,23767.0
2016-05-02 12:40:00,70.2,70.25,70.14,70.19,25414.0,64.3489,64.3947,64.2939,64.3397,25414.0
2016-05-02 12:45:00,70.19,70.24,70.17,70.2,13566.0,64.3397,64.3855,64.3214,64.3489,13566.0
2016-05-02 12:50:00,70.2,70.23,70.14,70.14,19750.0,64.3489,64.3764,64.2939,64.2939,19750.0
2016-05-02 12:55:00,70.13,70.15,70.09,70.15,20045.0,64.2847,64.303,64.2481,64.303,20045.0
2016-05-02 13:00:00,70.16,70.23,70.14,70.22,25780.0,64.3122,64.3764,64.2939,64.3672,25780.0
2016-05-02 13:05:00,70.21,70.27,70.14,70.16,26340.0,64.358,64.413,64.2939,64.3122,26340.0
2016-05-02 13:10:00,70.16,70.27,70.16,70.26,16953.0,64.3122,64.413,64.3122,64.4039,16953.0
2016-05-02 13:15:00,70.25,70.28,70.22,70.27,16461.0,64.3947,64.4222,64.3672,64.413,16461.0
2016-05-02 13:20:00,70.27,70.33,70.19,70.22,20645.0,64.413,64.468,64.3397,64.3672,20645.0
2016-05-02 13:25:00,70.21,70.26,70.17,70.23,18381.0,64.358,64.4039,64.3214,64.3764,18381.0
2016-05-02 13:30:00,70.23,70.26,70.19,70.2,16021.0,64.3764,64.4039,64.3397,64.3489,16021.0
2016-05-02 13:35:00,70.19,70.2,70.1,70.1,15300.0,64.3397,64.3489,64.2572,64.2572,15300.0
2016-05-02 13:40:00,70.1,70.19,70.08,70.18,39258.0,64.2572,64.3397,64.2389,64.3305,39258.0
2016-05-02 13:45:00,70.17,70.32,70.16,70.28,35485.0,64.3214,64.4589,64.3122,64.4222,35485.0
2016-05-02 13:50:00,70.28,70.3,70.22,70.22,22995.0,64.4222,64.4405,64.3672,64.3672,22995.0
2016-05-02 13:55:00,70.22,70.23,70.11,70.11,32633.0,64.3672,64.3764,64.2664,64.2664,32633.0
2016-05-02 14:00:00,70.12,70.19,70.12,70.18,37397.0,64.2756,64.3397,64.2756,64.3305,37397.0
2016-05-02 14:05:00,70.18,70.2,70.13,70.13,43369.0,64.3305,64.3489,64.2847,64.2847,43369.0
2016-05-02 14:10:00,70.13,70.19,70.1,70.16,41611.0,64.2847,64.3397,64.2572,64.3122,41611.0
2016-05-02 14:15:00,70.16,70.16,70.11,70.11,35676.0,64.3122,64.3122,64.2664,64.2664,35676.0
2016-05-02 14:20:00,70.12,70.12,70.07,70.09,44610.0,64.2756,64.2756,64.2297,64.2481,44610.0
2016-05-02 14:25:00,70.09,70.13,69.97,69.97,35567.0,64.2481,64.2847,64.1381,64.1381,35567.0
2016-05-02 14:30:00,69.96,70.04,69.94,69.95,53164.0,64.1289,64.2022,64.1106,64.1197,53164.0
2016-05-02 14:35:00,69.94,69.98,69.92,69.94,38969.0,64.1106,64.1472,64.0922,64.1106,38969.0
2016-05-02 14:40:00,69.95,69.95,69.84,69.93,42645.0,64.1197,64.1197,64.0189,64.1014,42645.0
2016-05-02 14:45:00,69.93,69.99,69.87,69.9,45135.0,64.1014,64.1564,64.0464,64.0739,45135.0
2016-05-02 14:50:00,69.89,69.9,69.84,69.87,42833.0,64.0647,64.0739,64.0189,64.0464,42833.0
2016-05-02 14:55:00,69.87,69.99,69.86,69.99,59881.0,64.0464,64.1564,64.0372,64.1564,59881.0
2016-05-02 15:00:00,69.99,70.06,69.98,70.03,71234.0,64.1564,64.2206,64.1472,64.1931,71234.0
2016-05-02 15:05:00,70.03,70.03,69.95,70.0,62452.0,64.1931,64.1931,64.1197,64.1656,62452.0
2016-05-02 15:10:00,70.0,70.09,69.99,70.03,57757.0,64.1656,64.2481,64.1564,64.1931,57757.0
2016-05-02 15:15:00,70.04,70.05,69.98,70.03,49140.0,64.2022,64.2114,64.1472,64.1931,49140.0
2016-05-02 15:20:00,70.03,70.04,69.95,69.98,41520.0,64.1931,64.2022,64.1197,64.1472,41520.0
2016-05-02 15:25:00,69.98,69.99,69.83,69.84,42077.0,64.1472,64.1564,64.0097,64.0189,42077.0
2016-05-02 15:30:00,69.83,69.96,69.8,69.96,61338.0,64.0097,64.1289,63.9822,64.1289,61338.0
2016-05-02 15:35:00,69.96,69.98,69.85,69.86,63237.0,64.1289,64.1472,64.0281,64.0372,63237.0
2016-05-02 15:40:00,69.86,70.02,69.86,69.94,94890.0,64.0372,64.1839,64.0372,64.1106,94890.0
2016-05-02 15:45:00,69.94,69.98,69.88,69.93,97615.0,64.1106,64.1472,64.0556,64.1014,97615.0
2016-05-02 15:50:00,69.93,70.01,69.91,69.98,131983.0,64.1014,64.1747,64.0831,64.1472,131983.0
2016-05-02 15:55:00,69.99,70.06,69.99,70.04,202295.0,64.1564,64.2206,64.1564,64.2022,202295.0
2016-05-03 09:30:00,69.65,70.14,69.38,70.03,41826.0,63.8447,64.2939,63.5972,64.1931,41826.0
2016-05-03 09:35:00,70.02,70.02,69.31,69.56,22061.0,64.1839,64.1839,63.5331,63.7622,22061.0
2016-05-03 09:40:00,69.57,69.71,69.45,69.5,14418.0,63.7714,63.8997,63.6614,63.7072,14418.0
2016-05-03 09:45:00,69.5,69.56,69.22,69.23,26224.0,63.7072,63.7622,63.4506,63.4597,26224.0
2016-05-03 09:50:00,69.19,69.45,69.13,69.45,36768.0,63.4231,63.6614,63.3681,63.6614,36768.0
2016-05-03 09:55:00,69.47,69.49,69.24,69.43,44423.0,63.6797,63.6981,63.4689,63.6431,44423.0
2016-05-03 10:00:00,69.43,69.43,69.19,69.2,71930.0,63.6431,63.6431,63.4231,63.4322,71930.0
2016-05-03 10:05:00,69.2,69.37,69.15,69.34,40736.0,63.4322,63.5881,63.3864,63.5606,40736.0
2016-05-03 10:10:00,69.36,69.45,69.16,69.4,62057.0,63.5789,63.6614,63.3956,63.6156,62057.0
2016-05-03 10:15:00,69.37,69.73,69.28,69.73,59835.0,63.5881,63.9181,63.5056,63.9181,59835.0
2016-05-03 10:20:00,69.72,69.82,69.67,69.8,96075.0,63.9089,64.0006,63.8631,63.9822,96075.0
2016-05-03 10:25:00,69.8,69.89,69.59,69.63,43721.0,63.9822,64.0647,63.7897,63.8264,43721.0
2016-05-03 10:30:00,69.62,69.62,69.46,69.46,26764.0,63.8172,63.8172,63.6706,63.6706,26764.0
2016-05-03 10:35:00,69.46,69.51,69.31,69.4,49389.0,63.6706,63.7164,63.5331,63.6156,49389.0
2016-05-03 10:40:00,69.41,69.59,69.37,69.54,39979.0,63.6247,63.7897,63.5881,63.7439,39979.0
2016-05-03 10:45:00,69.52,69.52,69.32,69.41,53173.0,63.7256,63.7256,63.5422,63.6247,53173.0
2016-05-03 10:50:00,69.41,69.48,69.35,69.38,77432.0,63.6247,63.6889,63.5697,63.5972,77432.0
2016-05-03 10:55:00,69.39,69.43,69.34,69.41,33022.0,63.6064,63.6431,63.5606,63.6247,33022.0
2016-05-03 11:00:00,69.42,69.6,69.35,69.59,36358.0,63.6339,63.7989,63.5697,63.7897,36358.0
2016-05-03 11:05:00,69.58,69.78,69.54,69.74,25751.0,63.7806,63.9639,63.7439,63.9272,25751.0
2016-05-03 11:10:00,69.73,69.79,69.68,69.69,29511.0,63.9181,63.9731,63.8722,63.8814,29511.0
2016-05-03 11:15:00,69.69,69.76,69.66,69.67,36069.0,63.8814,63.9456,63.8539,63.8631,36069.0
2016-05-03 11:20:00,69.68,69.68,69.42,69.46,68138.0,63.8722,63.8722,63.6339,63.6706,68138.0
2016-05-03 11:25:00,69.45,69.46,69.3,69.33,34840.0,63.6614,63.6706,63.5239,63.5514,34840.0
2016-05-03 11:30:00,69.31,69.46,69.3,69.46,78456.0,63.5331,63.6706,63.5239,63.6706,78456.0
2016-05-03 11:35:00,69.45,69.64,69.45,69.61,32277.0,63.6614,63.8356,63.6614,63.8081,32277.0
2016-05-03 11:40:00,69.61,69.66,69.55,69.61,20939.0,63.8081,63.8539,63.7531,63.8081,20939.0
2016-05-03 11:45:00,69.6,69.67,69.58,69.63,30471.0,63.7989,63.8631,63.7806,63.8264,30471.0
2016-05-03 11:50:00,69.63,69.7,69.58,69.67,52859.0,63.8264,63.8906,63.7806,63.8631,52859.0
2016-05-03 11:55:00,69.66,69.74,69.61,69.72,79084.0,63.8539,63.9272,63.8081,63.9089,79084.0
2016-05-03 12:00:00,69.73,69.8,69.72,69.8,36123.0,63.9181,63.9822,63.9089,63.9822,36123.0
2016-05-03 12:05:00,69.79,69.94,69.76,69.82,100201.0,63.9731,64.1106,63.9456,64.0006,100201.0
2016-05-03 12:10:00,69.81,69.87,69.77,69.77,27298.0,63.9914,64.0464,63.9547,63.9547,27298.0
2016-05-03 12:15:00,69.78,69.89,69.78,69.86,14900.0,63.9639,64.0647,63.9639,64.0372,14900.0
2016-05-03 12:20:00,69.87,69.88,69.79,69.84,23299.0,64.0464,64.0556,63.9731,64.0189,23299.0
2016-05-03 12:25:00,69.84,69.93,69.84,69.85,33879.0,64.0189,64.1014,64.0189,64.0281,33879.0
2016-05-03 12:30:00,69.85,69.88,69.81,69.88,34572.0,64.0281,64.0556,63.9914,64.0556,34572.0
2016-05-03 12:35:00,69.87,69.98,69.83,69.94,30650.0,64.0464,64.1472,64.0097,64.1106,30650.0
2016-05-03 12:40:00,69.93,69.96,69.88,69.93,31781.0,64.1014,64.1289,64.0556,64.1014,31781.0
2016-05-03 12:45:00,69.94,69.96,69.91,69.91,16935.0,64.1106,64.1289,64.0831,64.0831,16935.0
2016-05-03 12:50:00,69.91,69.99,69.91,69.96,18452.0,64.0831,64.1564,64.0831,64.1289,18452.0
2016-05-03 12:55:00,69.97,70.08,69.96,70.06,13948.0,64.1381,64.2389,64.1289,64.2206,13948.0
2016-05-03 13:00:00,70.06,70.08,69.97,69.98,29805.0,64.2206,64.2389,64.1381,64.1472,29805.0
2016-05-03 13:05:00,69.98,70.06,69.96,70.04,13761.0,64.1472,64.2206,64.1289,64.2022,13761.0
2016-05-03 13:10:00,70.07,70.08,70.02,70.02,3095.0,64.2297,64.2389,64.1839,64.1839,3095.0
2016-05-03 13:15:00,70.02,70.09,70.02,70.07,13160.0,64.1839,64.2481,64.1839,64.2297,13160.0
2016-05-03 13:20:00,70.06,70.11,70.04,70.06,11898.0,64.2206,64.2664,64.2022,64.2206,11898.0
2016-05-03 13:25:00,70.06,70.09,70.04,70.05,10558.0,64.2206,64.2481,64.2022,64.2114,10558.0
2016-05-03 13:30:00,70.05,70.07,69.99,70.02,22571.0,64.2114,64.2297,64.1564,64.1839,22571.0
2016-05-03 13:35:00,70.02,70.07,69.99,70.07,18200.0,64.1839,64.2297,64.1564,64.2297,18200.0
2016-05-03 13:40:00,70.08,70.14,70.08,70.11,8518.0,64.2389,64.2939,64.2389,64.2664,8518.0
2016-05-03 13:45:00,70.13,70.2,70.12,70.2,12947.0,64.2847,64.3489,64.2756,64.3489,12947.0
2016-05-03 13:50:00,70.2,70.23,70.17,70.17,10223.0,64.3489,64.3764,64.3214,64.3214,10223.0
2016-05-03 13:55:00,70.19,70.2,70.16,70.17,20483.0,64.3397,64.3489,64.3122,64.3214,20483.0
2016-05-03 14:00:00,70.18,70.21,70.17,70.19,19699.0,64.3305,64.358,64.3214,64.3397,19699.0
2016-05-03 14:05:00,70.19,70.28,70.16,70.27,53420.0,64.3397,64.4222,64.3122,64.413,53420.0
2016-05-03 14:10:00,70.27,70.39,70.17,70.2,129336.0,64.413,64.523,64.3214,64.3489,129336.0
2016-05-03 14:15:00,70.21,70.22,69.98,70.0,31649.0,64.358,64.3672,64.1472,64.1656,31649.0
2016-05-03 14:20:00,70.01,70.15,69.97,70.13,38593.0,64.1747,64.303,64.1381,64.2847,38593.0
2016-05-03 14:25:00,70.14,70.17,70.06,70.17,26339.0,64.2939,64.3214,64.2206,64.3214,26339.0
2016-05-03 14:30:00,70.17,70.23,70.12,70.18,40392.0,64.3214,64.3764,64.2756,64.3305,40392.0
2016-05-03 14:35:00,70.2,70.23,70.09,70.12,39365.0,64.3489,64.3764,64.2481,64.2756,39365.0
2016-05-03 14:40:00,70.12,70.16,70.09,70.09,16474.0,64.2756,64.3122,64.2481,64.2481,16474.0
2016-05-03 14:45:00,70.09,70.16,70.02,70.04,18535.0,64.2481,64.3122,64.1839,64.2022,18535.0
2016-05-03 14:50:00,70.05,70.06,69.97,70.03,13972.0,64.2114,64.2206,64.1381,64.1931,13972.0
2016-05-03 14:55:00,70.05,70.05,69.95,69.99,11688.0,64.2114,64.2114,64.1197,64.1564,11688.0
2016-05-03 15:00:00,70.0,70.03,69.99,70.01,13056.0,64.1656,64.1931,64.1564,64.1747,13056.0
2016-05-03 15:05:00,70.02,70.09,70.02,70.05,18314.0,64.1839,64.2481,64.1839,64.2114,18314.0
2016-05-03 15:10:00,70.04,70.07,69.99,70.0,26017.0,64.2022,64.2297,64.1564,64.1656,26017.0
2016-05-03 15:15:00,69.99,70.06,69.99,70.02,31367.0,64.1564,64.2206,64.1564,64.1839,31367.0
2016-05-03 15:20:00,70.01,70.04,69.98,70.04,38771.0,64.1747,64.2022,64.1472,64.2022,38771.0
2016-05-03 15:25:00,70.03,70.07,69.96,69.96,125344.0,64.1931,64.2297,64.1289,64.1289,125344.0
2016-05-03 15:30:00,69.97,69.98,69.86,69.9,44024.0,64.1381,64.1472,64.0372,64.0739,44024.0
2016-05-03 15:35:00,69.9,69.98,69.83,69.95,251994.0,64.0739,64.1472,64.0097,64.1197,251994.0
2016-05-03 15:40:00,69.94,69.97,69.87,69.93,47941.0,64.1106,64.1381,64.0464,64.1014,47941.0
2016-05-03 15:45:00,69.94,70.03,69.93,70.0,50610.0,64.1106,64.1931,64.1014,64.1656,50610.0
2016-05-03 15:50:00,70.0,70.03,69.99,70.02,115903.0,64.1656,64.1931,64.1564,64.1839,115903.0
2016-05-03 15:55:00,70.01,70.27,69.99,70.1,441378.0,64.1747,64.413,64.1564,64.2572,441378.0
2016-05-04 09:30:00,69.46,69.55,69.22,69.5,38894.0,63.6706,63.7531,63.4506,63.7072,38894.0
2016-05-04 09:35:00,69.47,69.48,69.15,69.2,20987.0,63.6797,63.6889,63.3864,63.4322,20987.0
2016-05-04 09:40:00,69.19,69.3,69.15,69.26,19973.0,63.4231,63.5239,63.3864,63.4872,19973.0
2016-05-04 09:45:00,69.25,69.45,69.19,69.44,29316.0,63.4781,63.6614,63.4231,63.6522,29316.0
2016-05-04 09:50:00,69.44,69.64,69.38,69.61,51612.0,63.6522,63.8356,63.5972,63.8081,51612.0
2016-05-04 09:55:00,69.64,69.69,69.51,69.51,19807.0,63.8356,63.8814,63.7164,63.7164,19807.0
2016-05-04 10:00:00,69.51,69.72,69.51,69.59,48981.0,63.7164,63.9089,63.7164,63.7897,48981.0
2016-05-04 10:05:00,69.59,69.6,69.49,69.58,24905.0,63.7897,63.7989,63.6981,63.7806,24905.0
2016-05-04 10:10:00,69.58,69.82,69.58,69.65,30614.0,63.7806,64.0006,63.7806,63.8447,30614.0
2016-05-04 10:15:00,69.64,69.75,69.64,69.74,22957.0,63.8356,63.9364,63.8356,63.9272,22957.0
2016-05-04 10:20:00,69.74,69.74,69.58,69.58,25041.0,63.9272,63.9272,63.7806,63.7806,25041.0
2016-05-04 10:25:00,69.58,69.61,69.4,69.44,25479.0,63.7806,63.8081,63.6156,63.6522,25479.0
2016-05-04 10:30:00,69.44,69.44,69.23,69.25,36793.0,63.6522,63.6522,63.4597,63.4781,36793.0
2016-05-04 10:35:00,69.25,69.25,68.96,69.04,48573.0,63.4781,63.4781,63.2122,63.2856,48573.0
2016-05-04 10:40:00,69.04,69.05,68.77,68.82,95052.0,63.2856,63.2947,63.0381,63.0839,95052.0
2016-05-04 10:45:00,68.83,69.07,68.8,69.02,29196.0,63.0931,63.3131,63.0656,63.2672,29196.0
2016-05-04 10:50:00,69.03,69.12,69.0,69.1,15145.0,63.2764,63.3589,63.2489,63.3406,15145.0
2016-05-04 10:55:00,69.1,69.19,69.08,69.11,13812.0,63.3406,63.4231,63.3222,63.3497,13812.0
2016-05-04 11:00:00,69.11,69.18,69.04,69.17,13563.0,63.3497,63.4139,63.2856,63.4047,13563.0
2016-05-04 11:05:00,69.18,69.21,69.16,69.17,29756.0,63.4139,63.4414,63.3956,63.4047,29756.0
2016-05-04 11:10:00,69.17,69.19,69.02,69.03,14650.0,63.4047,63.4231,63.2672,63.2764,14650.0
2016-05-04 11:15:00,69.04,69.11,68.95,69.08,70316.0,63.2856,63.3497,63.2031,63.3222,70316.0
2016-05-04 11:20:00,69.09,69.11,68.99,69.1,87526.0,63.3314,63.3497,63.2397,63.3406,87526.0
2016-05-04 11:25:00,69.09,69.09,68.97,69.05,74124.0,63.3314,63.3314,63.2214,63.2947,74124.0
2016-05-04 11:30:00,69.06,69.19,69.02,69.19,24095.0,63.3039,63.4231,63.2672,63.4231,24095.0
2016-05-04 11:35:00,69.19,69.22,69.11,69.15,24477.0,63.4231,63.4506,63.3497,63.3864,24477.0
2016-05-04 11:40:00,69.15,69.17,69.1,69.12,22876.0,63.3864,63.4047,63.3406,63.3589,22876.0
2016-05-04 11:45:00,69.12,69.17,69.06,69.16,74745.0,63.3589,63.4047,63.3039,63.3956,74745.0
2016-05-04 11:50:00,69.16,69.16,69.09,69.09,22978.0,63.3956,63.3956,63.3314,63.3314,22978.0
2016-05-04 11:55:00,69.09,69.15,69.08,69.15,15329.0,63.3314,63.3864,63.3222,63.3864,15329.0
2016-05-04 12:00:00,69.15,69.18,69.14,69.17,18487.0,63.3864,63.4139,63.3772,63.4047,18487.0
2016-05-04 12:05:00,69.17,69.23,69.16,69.19,29841.0,63.4047,63.4597,63.3956,63.4231,29841.0
2016-05-04 12:10:00,69.19,69.21,69.16,69.17,66609.0,63.4231,63.4414,63.3956,63.4047,66609.0
2016-05-04 12:15:00,69.17,69.23,69.17,69.2,55136.0,63.4047,63.4597,63.4047,63.4322,55136.0
2016-05-04 12:20:00,69.21,69.22,69.19,69.21,12578.0,63.4414,63.4506,63.4231,63.4414,12578.0
2016-05-04 12:25:00,69.22,69.29,69.21,69.27,26557.0,63.4506,63.5147,63.4414,63.4964,26557.0
2016-05-04 12:30:00,69.27,69.31,69.24,69.28,16992.0,63.4964,63.5331,63.4689,63.5056,16992.0
2016-05-04 12:35:00,69.28,69.28,69.16,69.18,17005.0,63.5056,63.5056,63.3956,63.4139,17005.0
2016-05-04 12:40:00,69.17,69.18,69.12,69.13,14840.0,63.4047,63.4139,63.3589,63.3681,14840.0
2016-05-04 12:45:00,69.13,69.28,69.12,69.27,25666.0,63.3681,63.5056,63.3589,63.4964,25666.0
2016-05-04 12:50:00,69.26,69.26,69.18,69.19,20733.0,63.4872,63.4872,63.4139,63.4231,20733.0
2016-05-04 12:55:00,69.2,69.2,69.1,69.1,17834.0,63.4322,63.4322,63.3406,63.3406,17834.0
2016-05-04 13:00:00,69.1,69.19,69.1,69.18,16486.0,63.3406,63.4231,63.3406,63.4139,16486.0
2016-05-04 13:05:00,69.17,69.18,69.09,69.1,41709.0,63.4047,63.4139,63.3314,63.3406,41709.0
2016-05-04 13:10:00,69.09,69.09,69.02,69.03,22328.0,63.3314,63.3314,63.2672,63.2764,22328.0
2016-05-04 13:15:00,69.05,69.06,68.99,69.0,50915.0,63.2947,63.3039,63.2397,63.2489,50915.0
2016-05-04 13:20:00,69.01,69.02,68.99,69.01,23782.0,63.2581,63.2672,63.2397,63.2581,23782.0
2016-05-04 13:25:00,69.02,69.23,69.01,69.22,22518.0,63.2672,63.4597,63.2581,63.4506,22518.0
2016-05-04 13:30:00,69.24,69.26,69.17,69.24,21656.0,63.4689,63.4872,63.4047,63.4689,21656.0
2016-05-04 13:35:00,69.24,69.25,69.12,69.12,25718.0,63.4689,63.4781,63.3589,63.3589,25718.0
2016-05-04 13:40:00,69.12,69.18,69.09,69.11,25649.0,63.3589,63.4139,63.3314,63.3497,25649.0
2016-05-04 13:45:00,69.1,69.12,69.06,69.11,22013.0,63.3406,63.3589,63.3039,63.3497,22013.0
2016-05-04 13:50:00,69.12,69.16,69.08,69.1,18009.0,63.3589,63.3956,63.3222,63.3406,18009.0
2016-05-04 13:55:00,69.11,69.12,69.06,69.1,18327.0,63.3497,63.3589,63.3039,63.3406,18327.0
2016-05-04 14:00:00,69.09,69.1,69.05,69.08,23117.0,63.3314,63.3406,63.2947,63.3222,23117.0
2016-05-04 14:05:00,69.08,69.08,68.98,69.02,23775.0,63.3222,63.3222,63.2306,63.2672,23775.0
2016-05-04 14:10:00,69.01,69.01,68.94,68.98,19415.0,63.2581,63.2581,63.1939,63.2306,19415.0
2016-05-04 14:15:00,68.97,69.05,68.97,69.05,20372.0,63.2214,63.2947,63.2214,63.2947,20372.0
2016-05-04 14:20:00,69.05,69.09,68.99,69.05,129405.0,63.2947,63.3314,63.2397,63.2947,129405.0
2016-05-04 14:25:00,69.06,69.26,69.05,69.26,82762.0,63.3039,63.4872,63.2947,63.4872,82762.0
2016-05-04 14:30:00,69.26,69.28,69.21,69.22,24055.0,63.4872,63.5056,63.4414,63.4506,24055.0
2016-05-04 14:35:00,69.22,69.24,69.17,69.17,21638.0,63.4506,63.4689,63.4047,63.4047,21638.0
2016-05-04 14:40:00,69.18,69.22,69.11,69.2,53158.0,63.4139,63.4506,63.3497,63.4322,53158.0
2016-05-04 14:45:00,69.2,69.21,69.17,69.19,26999.0,63.4322,63.4414,63.4047,63.4231,26999.0
2016-05-04 14:50:00,69.18,69.28,69.18,69.25,24741.0,63.4139,63.5056,63.4139,63.4781,24741.0
2016-05-04 14:55:00,69.25,69.26,69.13,69.14,22720.0,63.4781,63.4872,63.3681,63.3772,22720.0
2016-05-04 15:00:00,69.13,69.18,69.09,69.1,25701.0,63.3681,63.4139,63.3314,63.3406,25701.0
2016-05-04 15:05:00,69.1,69.17,69.1,69.16,25906.0,63.3406,63.4047,63.3406,63.3956,25906.0
2016-05-04 15:10:00,69.16,69.18,69.11,69.18,31239.0,63.3956,63.4139,63.3497,63.4139,31239.0
2016-05-04 15:15:00,69.17,69.19,69.12,69.12,19793.0,63.4047,63.4231,63.3589,63.3589,19793.0
2016-05-04 15:20:00,69.12,69.2,69.11,69.16,56433.0,63.3589,63.4322,63.3497,63.3956,56433.0
2016-05-04 15:25:00,69.17,69.24,69.15,69.2,153685.0,63.4047,63.4689,63.3864,63.4322,153685.0
2016-05-04 15:30:00,69.2,69.25,69.18,69.18,52807.0,63.4322,63.4781,63.4139,63.4139,52807.0
2016-05-04 15:35:00,69.19,69.2,69.18,69.19,25998.0,63.4231,63.4322,63.4139,63.4231,25998.0
2016-05-04 15:40:00,69.19,69.31,69.19,69.25,66634.0,63.4231,63.5331,63.4231,63.4781,66634.0
2016-05-04 15:45:00,69.25,69.31,69.24,69.28,64287.0,63.4781,63.5331,63.4689,63.5056,64287.0
2016-05-04 15:50:00,69.27,69.29,69.21,69.25,72423.0,63.4964,63.5147,63.4414,63.4781,72423.0
2016-05-04 15:55:00,69.25,69.29,69.22,69.24,164653.0,63.4781,63.5147,63.4506,63.4689,164653.0
2016-05-05 09:30:00,69.45,69.45,69.04,69.34,34304.0,63.6614,63.6614,63.2856,63.5606,34304.0
2016-05-05 09:35:00,69.3,69.45,69.25,69.4,20975.0,63.5239,63.6614,63.4781,63.6156,20975.0
2016-05-05 09:40:00,69.42,69.42,69.14,69.24,33667.0,63.6339,63.6339,63.3772,63.4689,33667.0
2016-05-05 09:45:00,69.27,69.43,69.17,69.4,54789.0,63.4964,63.6431,63.4047,63.6156,54789.0
2016-05-05 09:50:00,69.38,69.5,69.3,69.35,30665.0,63.5972,63.7072,63.5239,63.5697,30665.0
2016-05-05 09:55:00,69.38,69.43,69.28,69.32,39023.0,63.5972,63.6431,63.5056,63.5422,39023.0
2016-05-05 10:00:00,69.29,69.45,69.25,69.45,52351.0,63.5147,63.6614,63.4781,63.6614,52351.0
2016-05-05 10:05:00,69.45,69.67,69.39,69.6,127601.0,63.6614,63.8631,63.6064,63.7989,127601.0
2016-05-05 10:10:00,69.6,69.82,69.54,69.8,60563.0,63.7989,64.0006,63.7439,63.9822,60563.0
2016-05-05 10:15:00,69.82,69.82,69.54,69.56,13247.0,64.0006,64.0006,63.7439,63.7622,13247.0
2016-05-05 10:20:00,69.54,69.67,69.47,69.67,31709.0,63.7439,63.8631,63.6797,63.8631,31709.0
2016-05-05 10:25:00,69.68,69.7,69.41,69.44,23834.0,63.8722,63.8906,63.6247,63.6522,23834.0
2016-05-05 10:30:00,69.46,69.52,69.35,69.49,15099.0,63.6706,63.7256,63.5697,63.6981,15099.0
2016-05-05 10:35:00,69.5,69.6,69.45,69.53,21008.0,63.7072,63.7989,63.6614,63.7347,21008.0
2016-05-05 10:40:00,69.56,69.73,69.53,69.71,14495.0,63.7622,63.9181,63.7347,63.8997,14495.0
2016-05-05 10:45:00,69.71,69.84,69.67,69.8,131265.0,63.8997,64.0189,63.8631,63.9822,131265.0
2016-05-05 10:50:00,69.8,69.81,69.61,69.7,14123.0,63.9822,63.9914,63.8081,63.8906,14123.0
2016-05-05 10:55:00,69.7,69.79,69.68,69.76,22263.0,63.8906,63.9731,63.8722,63.9456,22263.0
2016-05-05 11:00:00,69.75,69.76,69.56,69.64,43234.0,63.9364,63.9456,63.7622,63.8356,43234.0
2016-05-05 11:05:00,69.65,69.66,69.59,69.6,21963.0,63.8447,63.8539,63.7897,63.7989,21963.0
2016-05-05 11:10:00,69.61,69.64,69.53,69.59,35147.0,63.8081,63.8356,63.7347,63.7897,35147.0
2016-05-05 11:15:00,69.59,69.79,69.56,69.79,33609.0,63.7897,63.9731,63.7622,63.9731,33609.0
2016-05-05 11:20:00,69.78,69.82,69.63,69.7,27133.0,63.9639,64.0006,63.8264,63.8906,27133.0
2016-05-05 11:25:00,69.68,69.7,69.61,69.62,17201.0,63.8722,63.8906,63.8081,63.8172,17201.0
2016-05-05 11:30:00,69.63,69.65,69.43,69.48,27457.0,63.8264,63.8447,63.6431,63.6889,27457.0
2016-05-05 11:35:00,69.49,69.65,69.49,69.65,12223.0,63.6981,63.8447,63.6981,63.8447,12223.0
2016-05-05 11:40:00,69.67,69.73,69.61,69.73,27041.0,63.8631,63.9181,63.8081,63.9181,27041.0
2016-05-05 11:45:00,69.72,69.75,69.66,69.67,14784.0,63.9089,63.9364,63.8539,63.8631,14784.0
2016-05-05 11:50:00,69.69,69.69,69.58,69.59,10963.0,63.8814,63.8814,63.7806,63.7897,10963.0
2016-05-05 11:55:00,69.59,69.6,69.52,69.54,20267.0,63.7897,63.7989,63.7256,63.7439,20267.0
2016-05-05 12:00:00,69.54,69.55,69.42,69.47,13588.0,63.7439,63.7531,63.6339,63.6797,13588.0
2016-05-05 12:05:00,69.47,69.58,69.45,69.47,10823.0,63.6797,63.7806,63.6614,63.6797,10823.0
2016-05-05 12:10:00,69.48,69.57,69.48,69.56,24900.0,63.6889,63.7714,63.6889,63.7622,24900.0
2016-05-05 12:15:00,69.55,69.59,69.53,69.54,19181.0,63.7531,63.7897,63.7347,63.7439,19181.0
2016-05-05 12:20:00,69.55,69.57,69.5,69.52,20702.0,63.7531,63.7714,63.7072,63.7256,20702.0
2016-05-05 12:25:00,69.53,69.55,69.5,69.51,15737.0,63.7347,63.7531,63.7072,63.7164,15737.0
2016-05-05 12:30:00,69.51,69.59,69.5,69.55,17680.0,63.7164,63.7897,63.7072,63.7531,17680.0
2016-05-05 12:35:00,69.54,69.6,69.53,69.59,12182.0,63.7439,63.7989,63.7347,63.7897,12182.0
2016-05-05 12:40:00,69.59,69.63,69.59,69.61,33712.0,63.7897,63.8264,63.7897,63.8081,33712.0
2016-05-05 12:45:00,69.61,69.68,69.59,69.68,25200.0,63.8081,63.8722,63.7897,63.8722,25200.0
2016-05-05 12:50:00,69.68,69.77,69.67,69.74,15502.0,63.8722,63.9547,63.8631,63.9272,15502.0
2016-05-05 12:55:00,69.73,69.75,69.66,69.69,27218.0,63.9181,63.9364,63.8539,63.8814,27218.0
2016-05-05 13:00:00,69.69,69.71,69.64,69.67,21504.0,63.8814,63.8997,63.8356,63.8631,21504.0
2016-05-05 13:05:00,69.68,69.69,69.59,69.59,22501.0,63.8722,63.8814,63.7897,63.7897,22501.0
2016-05-05 13:10:00,69.59,69.59,69.43,69.45,19221.0,63.7897,63.7897,63.6431,63.6614,19221.0
2016-05-05 13:15:00,69.45,69.47,69.39,69.46,13484.0,63.6614,63.6797,63.6064,63.6706,13484.0
2016-05-05 13:20:00,69.46,69.47,69.31,69.33,17683.0,63.6706,63.6797,63.5331,63.5514,17683.0
2016-05-05 13:25:00,69.33,69.42,69.33,69.4,16800.0,63.5514,63.6339,63.5514,63.6156,16800.0
2016-05-05 13:30:00,69.41,69.46,69.37,69.37,38044.0,63.6247,63.6706,63.5881,63.5881,38044.0
2016-05-05 13:35:00,69.36,69.36,69.26,69.31,27017.0,63.5789,63.5789,63.4872,63.5331,27017.0
2016-05-05 13:40:00,69.3,69.32,69.24,69.25,60336.0,63.5239,63.5422,63.4689,63.4781,60336.0
2016-05-05 13:45:00,69.26,69.37,69.26,69.36,34400.0,63.4872,63.5881,63.4872,63.5789,34400.0
2016-05-05 13:50:00,69.35,69.5,69.33,69.47,23665.0,63.5697,63.7072,63.5514,63.6797,23665.0
2016-05-05 13:55:00,69.47,69.48,69.43,69.46,21625.0,63.6797,63.6889,63.6431,63.6706,21625.0
2016-05-05 14:00:00,69.47,69.49,69.35,69.43,32149.0,63.6797,63.6981,63.5697,63.6431,32149.0
2016-05-05 14:05:00,69.43,69.52,69.43,69.49,11626.0,63.6431,63.7256,63.6431,63.6981,11626.0
2016-05-05 14:10:00,69.48,69.48,69.43,69.48,20716.0,63.6889,63.6889,63.6431,63.6889,20716.0
2016-05-05 14:15:00,69.49,69.49,69.4,69.41,17724.0,63.6981,63.6981,63.6156,63.6247,17724.0
2016-05-05 14:20:00,69.41,69.46,69.38,69.44,20955.0,63.6247,63.6706,63.5972,63.6522,20955.0
2016-05-05 14:25:00,69.44,69.48,69.42,69.47,21188.0,63.6522,63.6889,63.6339,63.6797,21188.0
2016-05-05 14:30:00,69.46,69.48,69.41,69.44,43450.0,63.6706,63.6889,63.6247,63.6522,43450.0
2016-05-05 14:35:00,69.45,69.48,69.44,69.44,13851.0,63.6614,63.6889,63.6522,63.6522,13851.0
2016-05-05 14:40:00,69.43,69.49,69.38,69.48,33993.0,63.6431,63.6981,63.5972,63.6889,33993.0
2016-05-05 14:45:00,69.48,69.52,69.47,69.5,28893.0,63.6889,63.7256,63.6797,63.7072,28893.0
2016-05-05 14:50:00,69.48,69.51,69.42,69.44,49858.0,63.6889,63.7164,63.6339,63.6522,49858.0
2016-05-05 14:55:00,69.43,69.46,69.38,69.39,24450.0,63.6431,63.6706,63.5972,63.6064,24450.0
2016-05-05 15:00:00,69.38,69.41,69.32,69.34,30250.0,63.5972,63.6247,63.5422,63.5606,30250.0
2016-05-05 15:05:00,69.33,69.37,69.26,69.37,33762.0,63.5514,63.5881,63.4872,63.5881,33762.0
2016-05-05 15:10:00,69.37,69.46,69.34,69.43,35709.0,63.5881,63.6706,63.5606,63.6431,35709.0
2016-05-05 15:15:00,69.44,69.44,69.34,69.39,24533.0,63.6522,63.6522,63.5606,63.6064,24533.0
2016-05-05 15:20:00,69.38,69.48,69.38,69.48,33421.0,63.5972,63.6889,63.5972,63.6889,33421.0
2016-05-05 15:25:00,69.48,69.5,69.41,69.46,85900.0,63.6889,63.7072,63.6247,63.6706,85900.0
2016-05-05 15:30:00,69.46,69.46,69.37,69.38,40979.0,63.6706,63.6706,63.5881,63.5972,40979.0
2016-05-05 15:35:00,69.38,69.4,69.31,69.34,25493.0,63.5972,63.6156,63.5331,63.5606,25493.0
2016-05-05 15:40:00,69.36,69.39,69.32,69.36,36608.0,63.5789,63.6064,63.5422,63.5789,36608.0
2016-05-05 15:45:00,69.35,69.46,69.34,69.39,52690.0,63.5697,63.6706,63.5606,63.6064,52690.0
2016-05-05 15:50:00,69.38,69.43,69.33,69.34,46430.0,63.5972,63.6431,63.5514,63.5606,46430.0
2016-05-05 15:55:00,69.34,69.35,69.2,69.27,129813.0,63.5606,63.5697,63.4322,63.4964,129813.0
2016-05-06 09:30:00,69.01,69.41,69.0,69.0,25800.0,63.2581,63.6247,63.2489,63.2489,25800.0
2016-05-06 09:35:00,69.04,69.1,68.87,68.96,23809.0,63.2856,63.3406,63.1297,63.2122,23809.0
2016-05-06 09:40:00,68.95,69.13,68.94,69.06,8027.0,63.2031,63.3681,63.1939,63.3039,8027.0
2016-05-06 09:45:00,69.01,69.04,68.88,68.88,17575.0,63.2581,63.2856,63.1389,63.1389,17575.0
2016-05-06 09:50:00,68.9,68.98,68.85,68.88,10970.0,63.1572,63.2306,63.1114,63.1389,10970.0
2016-05-06 09:55:00,68.87,68.87,68.73,68.74,19220.0,63.1297,63.1297,63.0014,63.0106,19220.0
2016-05-06 10:00:00,68.78,68.82,68.68,68.72,24328.0,63.0472,63.0839,62.9556,62.9922,24328.0
2016-05-06 10:05:00,68.71,68.73,68.59,68.64,26237.0,62.9831,63.0014,62.8731,62.9189,26237.0
2016-05-06 10:10:00,68.65,68.66,68.45,68.45,26116.0,62.9281,62.9372,62.7447,62.7447,26116.0
2016-05-06 10:15:00,68.44,68.54,68.43,68.5,18084.0,62.7356,62.8272,62.7264,62.7906,18084.0
2016-05-06 10:20:00,68.5,68.6,68.46,68.46,13733.0,62.7906,62.8822,62.7539,62.7539,13733.0
2016-05-06 10:25:00,68.46,68.55,68.45,68.54,17296.0,62.7539,62.8364,62.7447,62.8272,17296.0
2016-05-06 10:30:00,68.56,68.62,68.51,68.62,28338.0,62.8456,62.9006,62.7997,62.9006,28338.0
2016-05-06 10:35:00,68.6,68.62,68.45,68.53,25372.0,62.8822,62.9006,62.7447,62.8181,25372.0
2016-05-06 10:40:00,68.53,68.64,68.52,68.6,14369.0,62.8181,62.9189,62.8089,62.8822,14369.0
2016-05-06 10:45:00,68.59,68.59,68.46,68.54,18050.0,62.8731,62.8731,62.7539,62.8272,18050.0
2016-05-06 10:50:00,68.55,68.61,68.37,68.42,30036.0,62.8364,62.8914,62.6714,62.7172,30036.0
2016-05-06 10:55:00,68.44,68.47,68.35,68.44,23098.0,62.7356,62.7631,62.6531,62.7356,23098.0
2016-05-06 11:00:00,68.46,68.61,68.46,68.57,32605.0,62.7539,62.8914,62.7539,62.8547,32605.0
2016-05-06 11:05:00,68.58,68.72,68.55,68.64,45763.0,62.8639,62.9922,62.8364,62.9189,45763.0
2016-05-06 11:10:00,68.65,68.75,68.65,68.72,11107.0,62.9281,63.0197,62.9281,62.9922,11107.0
2016-05-06 11:15:00,68.71,68.81,68.71,68.77,14600.0,62.9831,63.0747,62.9831,63.0381,14600.0
2016-05-06 11:20:00,68.76,68.88,68.75,68.86,12756.0,63.0289,63.1389,63.0197,63.1206,12756.0
2016-05-06 11:25:00,68.87,68.88,68.73,68.79,30699.0,63.1297,63.1389,63.0014,63.0564,30699.0
2016-05-06 11:30:00,68.79,68.86,68.76,68.78,8400.0,63.0564,63.1206,63.0289,63.0472,8400.0
2016-05-06 11:35:00,68.79,68.83,68.75,68.79,6494.0,63.0564,63.0931,63.0197,63.0564,6494.0
2016-05-06 11:40:00,68.79,68.84,68.77,68.79,10345.0,63.0564,63.1022,63.0381,63.0564,10345.0
2016-05-06 11:45:00,68.77,68.78,68.63,68.63,28343.0,63.0381,63.0472,62.9097,62.9097,28343.0
2016-05-06 11:50:00,68.61,68.66,68.58,68.59,8118.0,62.8914,62.9372,62.8639,62.8731,8118.0
2016-05-06 11:55:00,68.59,68.62,68.53,68.56,17313.0,62.8731,62.9006,62.8181,62.8456,17313.0
2016-05-06 12:00:00,68.57,68.6,68.55,68.57,14598.0,62.8547,62.8822,62.8364,62.8547,14598.0
2016-05-06 12:05:00,68.57,68.66,68.57,68.64,10437.0,62.8547,62.9372,62.8547,62.9189,10437.0
2016-05-06 12:10:00,68.65,68.73,68.64,68.73,9900.0,62.9281,63.0014,62.9189,63.0014,9900.0
2016-05-06 12:15:00,68.73,68.81,68.7,68.75,14484.0,63.0014,63.0747,62.9739,63.0197,14484.0
2016-05-06 12:20:00,68.77,68.8,68.7,68.76,30241.0,63.0381,63.0656,62.9739,63.0289,30241.0
2016-05-06 12:25:00,68.75,68.77,68.69,68.71,11628.0,63.0197,63.0381,62.9647,62.9831,11628.0
2016-05-06 12:30:00,68.72,68.73,68.69,68.71,2545.0,62.9922,63.0014,62.9647,62.9831,2545.0
2016-05-06 12:35:00,68.71,68.78,68.71,68.74,7100.0,62.9831,63.0472,62.9831,63.0106,7100.0
2016-05-06 12:40:00,68.76,68.83,68.75,68.82,7888.0,63.0289,63.0931,63.0197,63.0839,7888.0
2016-05-06 12:45:00,68.82,68.84,68.77,68.81,5750.0,63.0839,63.1022,63.0381,63.0747,5750.0
2016-05-06 12:50:00,68.79,68.79,68.74,68.75,7102.0,63.0564,63.0564,63.0106,63.0197,7102.0
2016-05-06 12:55:00,68.76,68.8,68.76,68.76,11419.0,63.0289,63.0656,63.0289,63.0289,11419.0
2016-05-06 13:00:00,68.76,68.79,68.74,68.75,9327.0,63.0289,63.0564,63.0106,63.0197,9327.0
2016-05-06 13:05:00,68.76,68.8,68.75,68.79,11094.0,63.0289,63.0656,63.0197,63.0564,11094.0
2016-05-06 13:10:00,68.8,68.86,68.8,68.83,10189.0,63.0656,63.1206,63.0656,63.0931,10189.0
2016-05-06 13:15:00,68.84,68.91,68.83,68.91,5724.0,63.1022,63.1664,63.0931,63.1664,5724.0
2016-05-06 13:20:00,68.91,68.95,68.89,68.93,6835.0,63.1664,63.2031,63.1481,63.1847,6835.0
2016-05-06 13:25:00,68.94,69.02,68.91,68.94,13614.0,63.1939,63.2672,63.1664,63.1939,13614.0
2016-05-06 13:30:00,68.93,69.04,68.93,69.04,10410.0,63.1847,63.2856,63.1847,63.2856,10410.0
2016-05-06 13:35:00,69.06,69.11,68.99,69.07,21682.0,63.3039,63.3497,63.2397,63.3131,21682.0
2016-05-06 13:40:00,69.08,69.11,69.01,69.01,10022.0,63.3222,63.3497,63.2581,63.2581,10022.0
2016-05-06 13:45:00,69.03,69.08,69.01,69.05,16439.0,63.2764,63.3222,63.2581,63.2947,16439.0
2016-05-06 13:50:00,69.03,69.08,69.02,69.04,18410.0,63.2764,63.3222,63.2672,63.2856,18410.0
2016-05-06 13:55:00,69.03,69.15,69.02,69.13,12000.0,63.2764,63.3864,63.2672,63.3681,12000.0
2016-05-06 14:00:00,69.16,69.31,69.15,69.29,25547.0,63.3956,63.5331,63.3864,63.5147,25547.0
2016-05-06 14:05:00,69.28,69.48,69.28,69.45,30418.0,63.5056,63.6889,63.5056,63.6614,30418.0
2016-05-06 14:10:00,69.44,69.45,69.24,69.27,39794.0,63.6522,63.6614,63.4689,63.4964,39794.0
2016-05-06 14:15:00,69.26,69.3,69.23,69.24,9030.0,63.4872,63.5239,63.4597,63.4689,9030.0
2016-05-06 14:20:00,69.26,69.29,69.23,69.23,11091.0,63.4872,63.5147,63.4597,63.4597,11091.0
2016-05-06 14:25:00,69.23,69.33,69.22,69.3,21690.0,63.4597,63.5514,63.4506,63.5239,21690.0
2016-05-06 14:30:00,69.29,69.31,69.19,69.19,15385.0,63.5147,63.5331,63.4231,63.4231,15385.0
2016-05-06 14:35:00,69.19,69.27,69.15,69.24,13632.0,63.4231,63.4964,63.3864,63.4689,13632.0
2016-05-06 14:40:00,69.23,69.29,69.23,69.26,6667.0,63.4597,63.5147,63.4597,63.4872,6667.0
2016-05-06 14:45:00,69.24,69.27,69.21,69.22,8405.0,63.4689,63.4964,63.4414,63.4506,8405.0
2016-05-06 14:50:00,69.22,69.28,69.21,69.26,9458.0,63.4506,63.5056,63.4414,63.4872,9458.0
2016-05-06 14:55:00,69.24,69.25,69.2,69.21,10700.0,63.4689,63.4781,63.4322,63.4414,10700.0
2016-05-06 15:00:00,69.19,69.27,69.19,69.27,11220.0,63.4231,63.4964,63.4231,63.4964,11220.0
2016-05-06 15:05:00,69.27,69.28,69.19,69.2,20958.0,63.4964,63.5056,63.4231,63.4322,20958.0
2016-05-06 15:10:00,69.2,69.22,69.15,69.15,6293.0,63.4322,63.4506,63.3864,63.3864,6293.0
2016-05-06 15:15:00,69.17,69.2,69.11,69.18,12889.0,63.4047,63.4322,63.3497,63.4139,12889.0
2016-05-06 15:20:00,69.18,69.24,69.17,69.21,11636.0,63.4139,63.4689,63.4047,63.4414,11636.0
2016-05-06 15:25:00,69.21,69.25,69.16,69.18,10405.0,63.4414,63.4781,63.3956,63.4139,10405.0
2016-05-06 15:30:00,69.18,69.2,69.08,69.11,10462.0,63.4139,63.4322,63.3222,63.3497,10462.0
2016-05-06 15:35:00,69.11,69.2,69.1,69.14,31657.0,63.3497,63.4322,63.3406,63.3772,31657.0
2016-05-06 15:40:00,69.15,69.21,69.12,69.12,33831.0,63.3864,63.4414,63.3589,63.3589,33831.0
2016-05-06 15:45:00,69.12,69.15,69.09,69.1,18300.0,63.3589,63.3864,63.3314,63.3406,18300.0
2016-05-06 15:50:00,69.09,69.17,69.09,69.13,32757.0,63.3314,63.4047,63.3314,63.3681,32757.0
2016-05-06 15:55:00,69.14,69.24,69.12,69.23,108149.0,63.3772,63.4689,63.3589,63.4597,108149.0
2016-05-09 09:30:00,69.4,69.54,69.24,69.34,22209.0,63.6156,63.7439,63.4689,63.5606,22209.0
2016-05-09 09:35:00,69.41,69.53,69.21,69.32,17568.0,63.6247,63.7347,63.4414,63.5422,17568.0
2016-05-09 09:40:00,69.35,69.35,69.19,69.27,14482.0,63.5697,63.5697,63.4231,63.4964,14482.0
2016-05-09 09:45:00,69.28,69.31,69.18,69.24,17371.0,63.5056,63.5331,63.4139,63.4689,17371.0
2016-05-09 09:50:00,69.24,69.24,69.1,69.21,24855.0,63.4689,63.4689,63.3406,63.4414,24855.0
2016-05-09 09:55:00,69.2,69.21,68.97,69.12,16915.0,63.4322,63.4414,63.2214,63.3589,16915.0
2016-05-09 10:00:00,69.12,69.18,69.06,69.09,21674.0,63.3589,63.4139,63.3039,63.3314,21674.0
2016-05-09 10:05:00,69.12,69.26,69.1,69.21,14666.0,63.3589,63.4872,63.3406,63.4414,14666.0
2016-05-09 10:10:00,69.21,69.27,69.15,69.19,17731.0,63.4414,63.4964,63.3864,63.4231,17731.0
2016-05-09 10:15:00,69.2,69.23,69.12,69.12,20994.0,63.4322,63.4597,63.3589,63.3589,20994.0
2016-05-09 10:20:00,69.12,69.13,68.86,68.89,13511.0,63.3589,63.3681,63.1206,63.1481,13511.0
2016-05-09 10:25:00,68.88,68.91,68.7,68.76,17767.0,63.1389,63.1664,62.9739,63.0289,17767.0
2016-05-09 10:30:00,68.76,68.8,68.74,68.79,9215.0,63.0289,63.0656,63.0106,63.0564,9215.0
2016-05-09 10:35:00,68.79,68.82,68.69,68.73,24217.0,63.0564,63.0839,62.9647,63.0014,24217.0
2016-05-09 10:40:00,68.7,68.88,68.7,68.88,21162.0,62.9739,63.1389,62.9739,63.1389,21162.0
2016-05-09 10:45:00,68.87,68.96,68.86,68.96,17514.0,63.1297,63.2122,63.1206,63.2122,17514.0
2016-05-09 10:50:00,68.97,69.02,68.95,68.99,6416.0,63.2214,63.2672,63.2031,63.2397,6416.0
2016-05-09 10:55:00,69.0,69.07,69.0,69.01,9563.0,63.2489,63.3131,63.2489,63.2581,9563.0
2016-05-09 11:00:00,69.0,69.13,68.98,69.09,34668.0,63.2489,63.3681,63.2306,63.3314,34668.0
2016-05-09 11:05:00,69.09,69.1,68.99,69.01,17742.0,63.3314,63.3406,63.2397,63.2581,17742.0
2016-05-09 11:10:00,69.02,69.05,68.85,68.85,10327.0,63.2672,63.2947,63.1114,63.1114,10327.0
2016-05-09 11:15:00,68.84,68.93,68.82,68.88,8972.0,63.1022,63.1847,63.0839,63.1389,8972.0
2016-05-09 11:20:00,68.86,68.94,68.85,68.91,10910.0,63.1206,63.1939,63.1114,63.1664,10910.0
2016-05-09 11:25:00,68.9,68.92,68.85,68.9,9300.0,63.1572,63.1756,63.1114,63.1572,9300.0
2016-05-09 11:30:00,68.9,68.9,68.77,68.79,11865.0,63.1572,63.1572,63.0381,63.0564,11865.0
2016-05-09 11:35:00,68.79,68.88,68.79,68.88,13508.0,63.0564,63.1389,63.0564,63.1389,13508.0
2016-05-09 11:40:00,68.89,68.94,68.84,68.93,9696.0,63.1481,63.1939,63.1022,63.1847,9696.0
2016-05-09 11:45:00,68.94,69.02,68.93,69.0,10557.0,63.1939,63.2672,63.1847,63.2489,10557.0
2016-05-09 11:50:00,69.01,69.03,68.99,69.01,11483.0,63.2581,63.2764,63.2397,63.2581,11483.0
2016-05-09 11:55:00,69.01,69.05,68.97,68.98,11798.0,63.2581,63.2947,63.2214,63.2306,11798.0
2016-05-09 12:00:00,68.95,69.05,68.94,69.05,12079.0,63.2031,63.2947,63.1939,63.2947,12079.0
2016-05-09 12:05:00,69.04,69.05,68.97,68.97,32983.0,63.2856,63.2947,63.2214,63.2214,32983.0
2016-05-09 12:10:00,68.96,69.05,68.96,69.04,9805.0,63.2122,63.2947,63.2122,63.2856,9805.0
2016-05-09 12:15:00,69.05,69.09,69.02,69.09,7087.0,63.2947,63.3314,63.2672,63.3314,7087.0
2016-05-09 12:20:00,69.08,69.22,69.06,69.18,30624.0,63.3222,63.4506,63.3039,63.4139,30624.0
2016-05-09 12:25:00,69.19,69.24,69.19,69.22,7401.0,63.4231,63.4689,63.4231,63.4506,7401.0
2016-05-09 12:30:00,69.22,69.25,69.16,69.18,15330.0,63.4506,63.4781,63.3956,63.4139,15330.0
2016-05-09 12:35:00,69.18,69.23,69.17,69.23,10169.0,63.4139,63.4597,63.4047,63.4597,10169.0
2016-05-09 12:40:00,69.22,69.23,69.18,69.18,19934.0,63.4506,63.4597,63.4139,63.4139,19934.0
2016-05-09 12:45:00,69.18,69.19,69.12,69.12,9415.0,63.4139,63.4231,63.3589,63.3589,9415.0
2016-05-09 12:50:00,69.12,69.2,69.1,69.2,48968.0,63.3589,63.4322,63.3406,63.4322,48968.0
2016-05-09 12:55:00,69.2,69.25,69.2,69.24,10941.0,63.4322,63.4781,63.4322,63.4689,10941.0
2016-05-09 13:00:00,69.24,69.25,69.17,69.21,17885.0,63.4689,63.4781,63.4047,63.4414,17885.0
2016-05-09 13:05:00,69.22,69.31,69.19,69.3,55489.0,63.4506,63.5331,63.4231,63.5239,55489.0
2016-05-09 13:10:00,69.3,69.44,69.3,69.41,36430.0,63.5239,63.6522,63.5239,63.6247,36430.0
2016-05-09 13:15:00,69.4,69.41,69.36,69.38,7929.0,63.6156,63.6247,63.5789,63.5972,7929.0
2016-05-09 13:20:00,69.39,69.47,69.36,69.44,20604.0,63.6064,63.6797,63.5789,63.6522,20604.0
2016-05-09 13:25:00,69.45,69.53,69.42,69.51,28293.0,63.6614,63.7347,63.6339,63.7164,28293.0
2016-05-09 13:30:00,69.51,69.53,69.45,69.47,32264.0,63.7164,63.7347,63.6614,63.6797,32264.0
2016-05-09 13:35:00,69.45,69.47,69.29,69.29,11309.0,63.6614,63.6797,63.5147,63.5147,11309.0
2016-05-09 13:40:00,69.3,69.4,69.3,69.38,11200.0,63.5239,63.6156,63.5239,63.5972,11200.0
2016-05-09 13:45:00,69.39,69.4,69.34,69.39,11237.0,63.6064,63.6156,63.5606,63.6064,11237.0
2016-05-09 13:50:00,69.38,69.4,69.31,69.34,14424.0,63.5972,63.6156,63.5331,63.5606,14424.0
2016-05-09 13:55:00,69.33,69.34,69.29,69.33,14497.0,63.5514,63.5606,63.5147,63.5514,14497.0
2016-05-09 14:00:00,69.35,69.42,69.34,69.35,26023.0,63.5697,63.6339,63.5606,63.5697,26023.0
2016-05-09 14:05:00,69.35,69.38,69.31,69.33,9513.0,63.5697,63.5972,63.5331,63.5514,9513.0
2016-05-09 14:10:00,69.33,69.35,69.3,69.34,7025.0,63.5514,63.5697,63.5239,63.5606,7025.0
2016-05-09 14:15:00,69.35,69.37,69.31,69.37,7904.0,63.5697,63.5881,63.5331,63.5881,7904.0
2016-05-09 14:20:00,69.36,69.37,69.32,69.36,7684.0,63.5789,63.5881,63.5422,63.5789,7684.0
2016-05-09 14:25:00,69.37,69.41,69.36,69.38,9370.0,63.5881,63.6247,63.5789,63.5972,9370.0
2016-05-09 14:30:00,69.38,69.4,69.35,69.36,9122.0,63.5972,63.6156,63.5697,63.5789,9122.0
2016-05-09 14:35:00,69.36,69.4,69.36,69.38,10161.0,63.5789,63.6156,63.5789,63.5972,10161.0
2016-05-09 14:40:00,69.38,69.4,69.36,69.38,8466.0,63.5972,63.6156,63.5789,63.5972,8466.0
2016-05-09 14:45:00,69.39,69.39,69.33,69.36,11107.0,63.6064,63.6064,63.5514,63.5789,11107.0
2016-05-09 14:50:00,69.36,69.43,69.36,69.4,30978.0,63.5789,63.6431,63.5789,63.6156,30978.0
2016-05-09 14:55:00,69.39,69.44,69.37,69.38,13228.0,63.6064,63.6522,63.5881,63.5972,13228.0
2016-05-09 15:00:00,69.38,69.41,69.34,69.37,19066.0,63.5972,63.6247,63.5606,63.5881,19066.0
2016-05-09 15:05:00,69.37,69.38,69.32,69.36,24641.0,63.5881,63.5972,63.5422,63.5789,24641.0
2016-05-09 15:10:00,69.37,69.37,69.33,69.37,12254.0,63.5881,63.5881,63.5514,63.5881,12254.0
2016-05-09 15:15:00,69.37,69.39,69.34,69.36,15382.0,63.5881,63.6064,63.5606,63.5789,15382.0
2016-05-09 15:20:00,69.36,69.38,69.33,69.38,11283.0,63.5789,63.5972,63.5514,63.5972,11283.0
2016-05-09 15:25:00,69.38,69.39,69.33,69.33,13365.0,63.5972,63.6064,63.5514,63.5514,13365.0
2016-05-09 15:30:00,69.34,69.37,69.29,69.3,23886.0,63.5606,63.5881,63.5147,63.5239,23886.0
2016-05-09 15:35:00,69.31,69.31,69.26,69.27,58813.0,63.5331,63.5331,63.4872,63.4964,58813.0
2016-05-09 15:40:00,69.26,69.28,69.2,69.2,32590.0,63.4872,63.5056,63.4322,63.4322,32590.0
2016-05-09 15:45:00,69.2,69.23,69.15,69.16,39219.0,63.4322,63.4597,63.3864,63.3956,39219.0
2016-05-09 15:50:00,69.16,69.2,69.14,69.15,52969.0,63.3956,63.4322,63.3772,63.3864,52969.0
2016-05-09 15:55:00,69.15,69.18,69.09,69.13,96346.0,63.3864,63.4139,63.3314,63.3681,96346.0
2016-05-10 09:30:00,69.19,69.44,68.86,69.0,44342.0,63.4231,63.6522,63.1206,63.2489,44342.0
2016-05-10 09:35:00,68.99,69.01,68.67,68.67,109368.0,63.2397,63.2581,62.9464,62.9464,109368.0
2016-05-10 09:40:00,68.69,68.87,68.65,68.86,41697.0,62.9647,63.1297,62.9281,63.1206,41697.0
2016-05-10 09:45:00,68.88,69.15,68.84,69.08,41438.0,63.1389,63.3864,63.1022,63.3222,41438.0
2016-05-10 09:50:00,69.11,69.14,68.91,69.05,193897.0,63.3497,63.3772,63.1664,63.2947,193897.0
2016-05-10 09:55:00,69.04,69.24,68.99,69.22,122298.0,63.2856,63.4689,63.2397,63.4506,122298.0
2016-05-10 10:00:00,69.2,69.42,69.06,69.07,53581.0,63.4322,63.6339,63.3039,63.3131,53581.0
2016-05-10 10:05:00,69.07,69.08,68.89,68.93,765194.0,63.3131,63.3222,63.1481,63.1847,765194.0
2016-05-10 10:10:00,68.93,69.05,68.9,69.02,98713.0,63.1847,63.2947,63.1572,63.2672,98713.0
2016-05-10 10:15:00,69.02,69.1,68.99,69.02,65042.0,63.2672,63.3406,63.2397,63.2672,65042.0
2016-05-10 10:20:00,69.03,69.31,69.02,69.28,31968.0,63.2764,63.5331,63.2672,63.5056,31968.0
2016-05-10 10:25:00,69.29,69.3,69.17,69.24,41088.0,63.5147,63.5239,63.4047,63.4689,41088.0
2016-05-10 10:30:00,69.25,69.3,69.22,69.25,25362.0,63.4781,63.5239,63.4506,63.4781,25362.0
2016-05-10 10:35:00,69.25,69.27,69.23,69.25,39462.0,63.4781,63.4964,63.4597,63.4781,39462.0
2016-05-10 10:40:00,69.26,69.36,69.26,69.3,40496.0,63.4872,63.5789,63.4872,63.5239,40496.0
2016-05-10 10:45:00,69.3,69.55,69.28,69.55,102017.0,63.5239,63.7531,63.5056,63.7531,102017.0
2016-05-10 10:50:00,69.55,69.66,69.55,69.65,58644.0,63.7531,63.8539,63.7531,63.8447,58644.0
2016-05-10 10:55:00,69.65,69.66,69.52,69.58,34308.0,63.8447,63.8539,63.7256,63.7806,34308.0
2016-05-10 11:00:00,69.57,69.57,69.49,69.53,17402.0,63.7714,63.7714,63.6981,63.7347,17402.0
2016-05-10 11:05:00,69.52,69.57,69.52,69.57,23612.0,63.7256,63.7714,63.7256,63.7714,23612.0
2016-05-10 11:10:00,69.57,69.81,69.56,69.78,28923.0,63.7714,63.9914,63.7622,63.9639,28923.0
2016-05-10 11:15:00,69.78,69.85,69.69,69.69,113781.0,63.9639,64.0281,63.8814,63.8814,113781.0
2016-05-10 11:20:00,69.7,69.7,69.53,69.56,29552.0,63.8906,63.8906,63.7347,63.7622,29552.0
2016-05-10 11:25:00,69.57,69.61,69.45,69.52,36190.0,63.7714,63.8081,63.6614,63.7256,36190.0
2016-05-10 11:30:00,69.53,69.54,69.42,69.54,51349.0,63.7347,63.7439,63.6339,63.7439,51349.0
2016-05-10 11:35:00,69.54,69.65,69.54,69.63,30124.0,63.7439,63.8447,63.7439,63.8264,30124.0
2016-05-10 11:40:00,69.62,69.63,69.57,69.58,43958.0,63.8172,63.8264,63.7714,63.7806,43958.0
2016-05-10 11:45:00,69.58,69.64,69.56,69.63,17505.0,63.7806,63.8356,63.7622,63.8264,17505.0
2016-05-10 11:50:00,69.64,69.8,69.61,69.79,44119.0,63.8356,63.9822,63.8081,63.9731,44119.0
2016-05-10 11:55:00,69.79,69.88,69.78,69.8,45419.0,63.9731,64.0556,63.9639,63.9822,45419.0
2016-05-10 12:00:00,69.8,69.87,69.71,69.86,50507.0,63.9822,64.0464,63.8997,64.0372,50507.0
2016-05-10 12:05:00,69.85,69.96,69.84,69.85,23665.0,64.0281,64.1289,64.0189,64.0281,23665.0
2016-05-10 12:10:00,69.86,69.87,69.81,69.82,18150.0,64.0372,64.0464,63.9914,64.0006,18150.0
2016-05-10 12:15:00,69.83,69.87,69.81,69.84,18331.0,64.0097,64.0464,63.9914,64.0189,18331.0
2016-05-10 12:20:00,69.84,69.9,69.82,69.85,15622.0,64.0189,64.0739,64.0006,64.0281,15622.0
2016-05-10 12:25:00,69.85,69.89,69.84,69.88,15221.0,64.0281,64.0647,64.0189,64.0556,15221.0
2016-05-10 12:30:00,69.89,69.93,69.86,69.88,21200.0,64.0647,64.1014,64.0372,64.0556,21200.0
2016-05-10 12:35:00,69.89,69.94,69.88,69.94,83073.0,64.0647,64.1106,64.0556,64.1106,83073.0
2016-05-10 12:40:00,69.94,70.02,69.94,70.0,41664.0,64.1106,64.1839,64.1106,64.1656,41664.0
2016-05-10 12:45:00,70.0,70.09,69.99,69.99,35768.0,64.1656,64.2481,64.1564,64.1564,35768.0
2016-05-10 12:50:00,70.0,70.01,69.98,70.01,30703.0,64.1656,64.1747,64.1472,64.1747,30703.0
2016-05-10 12:55:00,70.01,70.05,69.99,70.05,52592.0,64.1747,64.2114,64.1564,64.2114,52592.0
2016-05-10 13:00:00,70.05,70.05,70.02,70.04,38288.0,64.2114,64.2114,64.1839,64.2022,38288.0
2016-05-10 13:05:00,70.05,70.17,70.04,70.16,31568.0,64.2114,64.3214,64.2022,64.3122,31568.0
2016-05-10 13:10:00,70.16,70.16,70.03,70.07,22000.0,64.3122,64.3122,64.1931,64.2297,22000.0
2016-05-10 13:15:00,70.08,70.13,70.07,70.09,19070.0,64.2389,64.2847,64.2297,64.2481,19070.0
2016-05-10 13:20:00,70.09,70.15,70.06,70.11,32379.0,64.2481,64.303,64.2206,64.2664,32379.0
2016-05-10 13:25:00,70.11,70.14,70.07,70.13,29410.0,64.2664,64.2939,64.2297,64.2847,29410.0
2016-05-10 13:30:00,70.14,70.24,70.13,70.24,35142.0,64.2939,64.3855,64.2847,64.3855,35142.0
2016-05-10 13:35:00,70.23,70.28,70.2,70.28,54293.0,64.3764,64.4222,64.3489,64.4222,54293.0
2016-05-10 13:40:00,70.27,70.32,70.25,70.3,49781.0,64.413,64.4589,64.3947,64.4405,49781.0
2016-05-10 13:45:00,70.29,70.35,70.22,70.26,42169.0,64.4314,64.4864,64.3672,64.4039,42169.0
2016-05-10 13:50:00,70.27,70.3,70.25,70.29,24681.0,64.413,64.4405,64.3947,64.4314,24681.0
2016-05-10 13:55:00,70.28,70.31,70.28,70.28,38236.0,64.4222,64.4497,64.4222,64.4222,38236.0
2016-05-10 14:00:00,70.29,70.3,70.22,70.23,58191.0,64.4314,64.4405,64.3672,64.3764,58191.0
2016-05-10 14:05:00,70.22,70.22,70.0,70.09,43928.0,64.3672,64.3672,64.1656,64.2481,43928.0
2016-05-10 14:10:00,70.08,70.18,70.02,70.03,82211.0,64.2389,64.3305,64.1839,64.1931,82211.0
2016-05-10 14:15:00,70.04,70.1,69.95,69.98,29664.0,64.2022,64.2572,64.1197,64.1472,29664.0
2016-05-10 14:20:00,69.99,70.13,69.99,70.1,80502.0,64.1564,64.2847,64.1564,64.2572,80502.0
2016-05-10 14:25:00,70.09,70.11,70.01,70.02,33038.0,64.2481,64.2664,64.1747,64.1839,33038.0
2016-05-10 14:30:00,70.02,70.11,69.98,70.1,57811.0,64.1839,64.2664,64.1472,64.2572,57811.0
2016-05-10 14:35:00,70.11,70.32,70.1,70.31,70718.0,64.2664,64.4589,64.2572,64.4497,70718.0
2016-05-10 14:40:00,70.31,70.36,70.26,70.34,49171.0,64.4497,64.4955,64.4039,64.4772,49171.0
2016-05-10 14:45:00,70.35,70.38,70.26,70.31,41870.0,64.4864,64.5139,64.4039,64.4497,41870.0
2016-05-10 14:50:00,70.31,70.35,70.3,70.33,28168.0,64.4497,64.4864,64.4405,64.468,28168.0
2016-05-10 14:55:00,70.33,70.36,70.29,70.31,64544.0,64.468,64.4955,64.4314,64.4497,64544.0
2016-05-10 15:00:00,70.31,70.31,70.2,70.25,61512.0,64.4497,64.4497,64.3489,64.3947,61512.0
2016-05-10 15:05:00,70.26,70.32,70.25,70.32,29635.0,64.4039,64.4589,64.3947,64.4589,29635.0
2016-05-10 15:10:00,70.31,70.35,70.31,70.33,38542.0,64.4497,64.4864,64.4497,64.468,38542.0
2016-05-10 15:15:00,70.33,70.35,70.26,70.26,42987.0,64.468,64.4864,64.4039,64.4039,42987.0
2016-05-10 15:20:00,70.26,70.36,70.26,70.34,25840.0,64.4039,64.4955,64.4039,64.4772,25840.0
2016-05-10 15:25:00,70.35,70.38,70.34,70.34,26514.0,64.4864,64.5139,64.4772,64.4772,26514.0
2016-05-10 15:30:00,70.34,70.34,70.29,70.31,44313.0,64.4772,64.4772,64.4314,64.4497,44313.0
2016-05-10 15:35:00,70.31,70.34,70.25,70.26,207564.0,64.4497,64.4772,64.3947,64.4039,207564.0
2016-05-10 15:40:00,70.25,70.37,70.25,70.37,121969.0,64.3947,64.5047,64.3947,64.5047,121969.0
2016-05-10 15:45:00,70.36,70.42,70.34,70.41,160739.0,64.4955,64.5505,64.4772,64.5414,160739.0
2016-05-10 15:50:00,70.41,70.44,70.36,70.36,326908.0,64.5414,64.5689,64.4955,64.4955,326908.0
2016-05-10 15:55:00,70.36,70.46,70.33,70.46,572736.0,64.4955,64.5872,64.468,64.5872,572736.0
2016-05-11 09:30:00,70.32,70.32,69.93,69.97,18190.0,64.4589,64.4589,64.1014,64.1381,18190.0
2016-05-11 09:35:00,70.03,70.15,69.6,70.09,42383.0,64.1931,64.303,63.7989,64.2481,42383.0
2016-05-11 09:40:00,70.09,70.2,69.98,70.01,15299.0,64.2481,64.3489,64.1472,64.1747,15299.0
2016-05-11 09:45:00,70.0,70.1,69.98,70.05,24024.0,64.1656,64.2572,64.1472,64.2114,24024.0
2016-05-11 09:50:00,70.04,70.08,69.95,69.97,42364.0,64.2022,64.2389,64.1197,64.1381,42364.0
2016-05-11 09:55:00,69.99,70.08,69.98,70.06,19306.0,64.1564,64.2389,64.1472,64.2206,19306.0
2016-05-11 10:00:00,70.03,70.09,69.9,70.0,24744.0,64.1931,64.2481,64.0739,64.1656,24744.0
2016-05-11 10:05:00,69.99,70.09,69.9,70.07,41908.0,64.1564,64.2481,64.0739,64.2297,41908.0
2016-05-11 10:10:00,70.05,70.21,69.99,70.21,19308.0,64.2114,64.358,64.1564,64.358,19308.0
2016-05-11 10:15:00,70.22,70.25,70.04,70.05,21951.0,64.3672,64.3947,64.2022,64.2114,21951.0
2016-05-11 10:20:00,70.02,70.14,69.96,70.1,15224.0,64.1839,64.2939,64.1289,64.2572,15224.0
2016-05-11 10:25:00,70.12,70.13,69.98,69.99,9200.0,64.2756,64.2847,64.1472,64.1564,9200.0
2016-05-11 10:30:00,69.99,70.18,69.99,70.13,16646.0,64.1564,64.3305,64.1564,64.2847,16646.0
2016-05-11 10:35:00,70.12,70.19,70.12,70.17,35005.0,64.2756,64.3397,64.2756,64.3214,35005.0
2016-05-11 10:40:00,70.16,70.21,70.12,70.14,24260.0,64.3122,64.358,64.2756,64.2939,24260.0
2016-05-11 10:45:00,70.13,70.14,69.98,70.02,36312.0,64.2847,64.2939,64.1472,64.1839,36312.0
2016-05-11 10:50:00,69.99,70.07,69.98,69.98,33147.0,64.1564,64.2297,64.1472,64.1472,33147.0
2016-05-11 10:55:00,69.98,70.0,69.82,69.82,15743.0,64.1472,64.1656,64.0006,64.0006,15743.0
2016-05-11 11:00:00,69.83,69.87,69.71,69.72,25901.0,64.0097,64.0464,63.8997,63.9089,25901.0
2016-05-11 11:05:00,69.7,69.77,69.65,69.77,21392.0,63.8906,63.9547,63.8447,63.9547,21392.0
2016-05-11 11:10:00,69.77,69.8,69.64,69.78,46251.0,63.9547,63.9822,63.8356,63.9639,46251.0
2016-05-11 11:15:00,69.79,69.9,69.76,69.9,27969.0,63.9731,64.0739,63.9456,64.0739,27969.0
2016-05-11 11:20:00,69.9,69.92,69.7,69.71,32761.0,64.0739,64.0922,63.8906,63.8997,32761.0
2016-05-11 11:25:00,69.71,69.81,69.66,69.67,16846.0,63.8997,63.9914,63.8539,63.8631,16846.0
2016-05-11 11:30:00,69.68,69.71,69.62,69.65,27425.0,63.8722,63.8997,63.8172,63.8447,27425.0
2016-05-11 11:35:00,69.65,69.75,69.6,69.61,56465.0,63.8447,63.9364,63.7989,63.8081,56465.0
2016-05-11 11:40:00,69.61,69.65,69.56,69.65,13915.0,63.8081,63.8447,63.7622,63.8447,13915.0
2016-05-11 11:45:00,69.64,69.66,69.56,69.56,14833.0,63.8356,63.8539,63.7622,63.7622,14833.0
2016-05-11 11:50:00,69.55,69.55,69.46,69.48,17522.0,63.7531,63.7531,63.6706,63.6889,17522.0
2016-05-11 11:55:00,69.5,69.54,69.48,69.53,14328.0,63.7072,63.7439,63.6889,63.7347,14328.0
2016-05-11 12:00:00,69.53,69.58,69.45,69.48,26349.0,63.7347,63.7806,63.6614,63.6889,26349.0
2016-05-11 12:05:00,69.48,69.48,69.42,69.44,10430.0,63.6889,63.6889,63.6339,63.6522,10430.0
2016-05-11 12:10:00,69.44,69.48,69.43,69.48,12902.0,63.6522,63.6889,63.6431,63.6889,12902.0
2016-05-11 12:15:00,69.47,69.49,69.41,69.41,14760.0,63.6797,63.6981,63.6247,63.6247,14760.0
2016-05-11 12:20:00,69.42,69.45,69.26,69.29,28513.0,63.6339,63.6614,63.4872,63.5147,28513.0
2016-05-11 12:25:00,69.29,69.34,69.23,69.25,9223.0,63.5147,63.5606,63.4597,63.4781,9223.0
2016-05-11 12:30:00,69.24,69.34,69.23,69.33,20700.0,63.4689,63.5606,63.4597,63.5514,20700.0
2016-05-11 12:35:00,69.34,69.36,69.29,69.31,14834.0,63.5606,63.5789,63.5147,63.5331,14834.0
2016-05-11 12:40:00,69.3,69.3,69.26,69.27,16277.0,63.5239,63.5239,63.4872,63.4964,16277.0
2016-05-11 12:45:00,69.26,69.31,69.26,69.29,20091.0,63.4872,63.5331,63.4872,63.5147,20091.0
2016-05-11 12:50:00,69.29,69.41,69.25,69.41,22187.0,63.5147,63.6247,63.4781,63.6247,22187.0
2016-05-11 12:55:00,69.42,69.46,69.38,69.45,16326.0,63.6339,63.6706,63.5972,63.6614,16326.0
2016-05-11 13:00:00,69.44,69.51,69.42,69.5,20539.0,63.6522,63.7164,63.6339,63.7072,20539.0
2016-05-11 13:05:00,69.5,69.52,69.46,69.47,16772.0,63.7072,63.7256,63.6706,63.6797,16772.0
2016-05-11 13:10:00,69.48,69.55,69.48,69.53,27795.0,63.6889,63.7531,63.6889,63.7347,27795.0
2016-05-11 13:15:00,69.52,69.53,69.48,69.52,25927.0,63.7256,63.7347,63.6889,63.7256,25927.0
2016-05-11 13:20:00,69.52,69.52,69.46,69.47,44712.0,63.7256,63.7256,63.6706,63.6797,44712.0
2016-05-11 13:25:00,69.46,69.53,69.46,69.52,28848.0,63.6706,63.7347,63.6706,63.7256,28848.0
2016-05-11 13:30:00,69.51,69.54,69.47,69.48,18662.0,63.7164,63.7439,63.6797,63.6889,18662.0
2016-05-11 13:35:00,69.48,69.49,69.46,69.46,18788.0,63.6889,63.6981,63.6706,63.6706,18788.0
2016-05-11 13:40:00,69.46,69.49,69.44,69.45,16860.0,63.6706,63.6981,63.6522,63.6614,16860.0
2016-05-11 13:45:00,69.45,69.47,69.37,69.37,20563.0,63.6614,63.6797,63.5881,63.5881,20563.0
2016-05-11 13:50:00,69.38,69.4,69.34,69.36,18427.0,63.5972,63.6156,63.5606,63.5789,18427.0
2016-05-11 13:55:00,69.38,69.39,69.33,69.36,31502.0,63.5972,63.6064,63.5514,63.5789,31502.0
2016-05-11 14:00:00,69.36,69.39,69.33,69.38,41243.0,63.5789,63.6064,63.5514,63.5972,41243.0
2016-05-11 14:05:00,69.38,69.38,69.28,69.29,29109.0,63.5972,63.5972,63.5056,63.5147,29109.0
2016-05-11 14:10:00,69.28,69.34,69.24,69.3,10157.0,63.5056,63.5606,63.4689,63.5239,10157.0
2016-05-11 14:15:00,69.29,69.3,69.23,69.29,19754.0,63.5147,63.5239,63.4597,63.5147,19754.0
2016-05-11 14:20:00,69.29,69.3,69.24,69.25,18745.0,63.5147,63.5239,63.4689,63.4781,18745.0
2016-05-11 14:25:00,69.25,69.25,69.16,69.2,19319.0,63.4781,63.4781,63.3956,63.4322,19319.0
2016-05-11 14:30:00,69.2,69.23,69.16,69.17,25149.0,63.4322,63.4597,63.3956,63.4047,25149.0
2016-05-11 14:35:00,69.16,69.24,69.16,69.22,22368.0,63.3956,63.4689,63.3956,63.4506,22368.0
2016-05-11 14:40:00,69.21,69.27,69.19,69.26,21991.0,63.4414,63.4964,63.4231,63.4872,21991.0
2016-05-11 14:45:00,69.25,69.26,69.11,69.11,28424.0,63.4781,63.4872,63.3497,63.3497,28424.0
2016-05-11 14:50:00,69.11,69.12,68.94,68.97,45703.0,63.3497,63.3589,63.1939,63.2214,45703.0
2016-05-11 14:55:00,68.97,68.98,68.85,68.91,37046.0,63.2214,63.2306,63.1114,63.1664,37046.0
2016-05-11 15:00:00,68.92,69.02,68.92,68.92,30847.0,63.1756,63.2672,63.1756,63.1756,30847.0
2016-05-11 15:05:00,68.91,69.03,68.89,69.02,22883.0,63.1664,63.2764,63.1481,63.2672,22883.0
2016-05-11 15:10:00,69.02,69.07,68.97,68.97,16447.0,63.2672,63.3131,63.2214,63.2214,16447.0
2016-05-11 15:15:00,68.98,69.04,68.92,68.92,22086.0,63.2306,63.2856,63.1756,63.1756,22086.0
2016-05-11 15:20:00,68.91,68.92,68.84,68.86,12111.0,63.1664,63.1756,63.1022,63.1206,12111.0
2016-05-11 15:25:00,68.87,68.9,68.81,68.84,21600.0,63.1297,63.1572,63.0747,63.1022,21600.0
2016-05-11 15:30:00,68.84,68.92,68.84,68.89,43553.0,63.1022,63.1756,63.1022,63.1481,43553.0
2016-05-11 15:35:00,68.89,68.95,68.84,68.95,68535.0,63.1481,63.2031,63.1022,63.2031,68535.0
2016-05-11 15:40:00,68.95,68.99,68.93,68.94,79706.0,63.2031,63.2397,63.1847,63.1939,79706.0
2016-05-11 15:45:00,68.94,68.96,68.82,68.83,36097.0,63.1939,63.2122,63.0839,63.0931,36097.0
2016-05-11 15:50:00,68.83,68.87,68.75,68.85,51062.0,63.0931,63.1297,63.0197,63.1114,51062.0
2016-05-11 15:55:00,68.85,68.93,68.75,68.92,146562.0,63.1114,63.1847,63.0197,63.1756,146562.0
2016-05-12 09:30:00,69.34,69.49,68.93,69.14,27210.0,63.5606,63.6981,63.1847,63.3772,27210.0
2016-05-12 09:35:00,69.12,69.12,68.62,68.62,22205.0,63.3589,63.3589,62.9006,62.9006,22205.0
2016-05-12 09:40:00,68.57,68.87,68.52,68.78,15098.0,62.8547,63.1297,62.8089,63.0472,15098.0
2016-05-12 09:45:00,68.81,68.9,68.72,68.75,9350.0,63.0747,63.1572,62.9922,63.0197,9350.0
2016-05-12 09:50:00,68.79,68.93,68.78,68.82,21050.0,63.0564,63.1847,63.0472,63.0839,21050.0
2016-05-12 09:55:00,68.81,68.86,68.72,68.72,17408.0,63.0747,63.1206,62.9922,62.9922,17408.0
2016-05-12 10:00:00,68.71,68.76,68.65,68.7,18010.0,62.9831,63.0289,62.9281,62.9739,18010.0
2016-05-12 10:05:00,68.7,68.74,68.62,68.67,29326.0,62.9739,63.0106,62.9006,62.9464,29326.0
2016-05-12 10:10:00,68.68,68.77,68.65,68.74,16154.0,62.9556,63.0381,62.9281,63.0106,16154.0
2016-05-12 10:15:00,68.72,68.72,68.31,68.33,12650.0,62.9922,62.9922,62.6164,62.6347,12650.0
2016-05-12 10:20:00,68.32,68.44,68.29,68.44,15311.0,62.6256,62.7356,62.5981,62.7356,15311.0
2016-05-12 10:25:00,68.44,68.51,68.41,68.45,155498.0,62.7356,62.7997,62.7081,62.7447,155498.0
2016-05-12 10:30:00,68.46,68.49,68.24,68.27,59867.0,62.7539,62.7814,62.5522,62.5797,59867.0
2016-05-12 10:35:00,68.28,68.41,68.25,68.4,14563.0,62.5889,62.7081,62.5614,62.6989,14563.0
2016-05-12 10:40:00,68.4,68.41,68.14,68.14,27857.0,62.6989,62.7081,62.4606,62.4606,27857.0
2016-05-12 10:45:00,68.14,68.15,68.04,68.04,8872.0,62.4606,62.4697,62.3689,62.3689,8872.0
2016-05-12 10:50:00,68.04,68.04,67.89,67.99,37756.0,62.3689,62.3689,62.2314,62.3231,37756.0
2016-05-12 10:55:00,67.96,67.97,67.78,67.82,25379.0,62.2956,62.3048,62.1306,62.1673,25379.0
2016-05-12 11:00:00,67.79,67.84,67.77,67.8,29331.0,62.1398,62.1856,62.1214,62.1489,29331.0
2016-05-12 11:05:00,67.79,67.81,67.71,67.73,21408.0,62.1398,62.1581,62.0664,62.0848,21408.0
2016-05-12 11:10:00,67.72,67.73,67.64,67.66,23767.0,62.0756,62.0848,62.0023,62.0206,23767.0
2016-05-12 11:15:00,67.65,67.75,67.63,67.71,32232.0,62.0114,62.1031,61.9931,62.0664,32232.0
2016-05-12 11:20:00,67.7,67.72,67.6,67.66,13522.0,62.0573,62.0756,61.9656,62.0206,13522.0
2016-05-12 11:25:00,67.66,67.67,67.59,67.64,17727.0,62.0206,62.0298,61.9564,62.0023,17727.0
2016-05-12 11:30:00,67.65,67.83,67.64,67.74,13797.0,62.0114,62.1764,62.0023,62.0939,13797.0
2016-05-12 11:35:00,67.73,67.73,67.63,67.65,10855.0,62.0848,62.0848,61.9931,62.0114,10855.0
2016-05-12 11:40:00,67.66,67.68,67.54,67.56,12106.0,62.0206,62.0389,61.9106,61.9289,12106.0
2016-05-12 11:45:00,67.55,67.67,67.55,67.61,14283.0,61.9198,62.0298,61.9198,61.9748,14283.0
2016-05-12 11:50:00,67.61,67.62,67.51,67.53,17509.0,61.9748,61.9839,61.8831,61.9014,17509.0
2016-05-12 11:55:00,67.52,67.52,67.44,67.47,19514.0,61.8923,61.8923,61.8189,61.8464,19514.0
2016-05-12 12:00:00,67.45,67.63,67.44,67.58,24135.0,61.8281,61.9931,61.8189,61.9473,24135.0
2016-05-12 12:05:00,67.59,67.67,67.59,67.61,12386.0,61.9564,62.0298,61.9564,61.9748,12386.0
2016-05-12 12:10:00,67.61,67.62,67.58,67.6,5356.0,61.9748,61.9839,61.9473,61.9656,5356.0
2016-05-12 12:15:00,67.58,67.61,67.53,67.58,20106.0,61.9473,61.9748,61.9014,61.9473,20106.0
2016-05-12 12:20:00,67.58,67.63,67.56,67.62,12408.0,61.9473,61.9931,61.9289,61.9839,12408.0
2016-05-12 12:25:00,67.61,67.61,67.54,67.54,11179.0,61.9748,61.9748,61.9106,61.9106,11179.0
2016-05-12 12:30:00,67.54,67.55,67.5,67.5,12207.0,61.9106,61.9198,61.8739,61.8739,12207.0
2016-05-12 12:35:00,67.5,67.55,67.44,67.54,16087.0,61.8739,61.9198,61.8189,61.9106,16087.0
2016-05-12 12:40:00,67.53,67.56,67.52,67.52,9461.0,61.9014,61.9289,61.8923,61.8923,9461.0
2016-05-12 12:45:00,67.52,67.68,67.51,67.68,15180.0,61.8923,62.0389,61.8831,62.0389,15180.0
2016-05-12 12:50:00,67.68,67.68,67.63,67.64,11085.0,62.0389,62.0389,61.9931,62.0023,11085.0
2016-05-12 12:55:00,67.64,67.71,67.64,67.7,11707.0,62.0023,62.0664,62.0023,62.0573,11707.0
2016-05-12 13:00:00,67.7,67.8,67.69,67.78,43983.0,62.0573,62.1489,62.0481,62.1306,43983.0
2016-05-12 13:05:00,67.78,67.79,67.73,67.75,29903.0,62.1306,62.1398,62.0848,62.1031,29903.0
2016-05-12 13:10:00,67.74,67.79,67.64,67.72,62321.0,62.0939,62.1398,62.0023,62.0756,62321.0
2016-05-12 13:15:00,67.73,67.84,67.71,67.75,78973.0,62.0848,62.1856,62.0664,62.1031,78973.0
2016-05-12 13:20:00,67.76,67.83,67.75,67.81,25239.0,62.1123,62.1764,62.1031,62.1581,25239.0
2016-05-12 13:25:00,67.81,67.91,67.8,67.91,38977.0,62.1581,62.2498,62.1489,62.2498,38977.0
2016-05-12 13:30:00,67.91,67.91,67.83,67.83,21702.0,62.2498,62.2498,62.1764,62.1764,21702.0
2016-05-12 13:35:00,67.83,67.83,67.69,67.73,29153.0,62.1764,62.1764,62.0481,62.0848,29153.0
2016-05-12 13:40:00,67.73,67.79,67.72,67.76,21007.0,62.0848,62.1398,62.0756,62.1123,21007.0
2016-05-12 13:45:00,67.76,67.87,67.76,67.81,14800.0,62.1123,62.2131,62.1123,62.1581,14800.0
2016-05-12 13:50:00,67.81,67.82,67.8,67.8,12845.0,62.1581,62.1673,62.1489,62.1489,12845.0
2016-05-12 13:55:00,67.81,67.88,67.79,67.88,20220.0,62.1581,62.2223,62.1398,62.2223,20220.0
2016-05-12 14:00:00,67.87,67.92,67.86,67.88,14785.0,62.2131,62.2589,62.2039,62.2223,14785.0
2016-05-12 14:05:00,67.89,67.96,67.89,67.92,13800.0,62.2314,62.2956,62.2314,62.2589,13800.0
2016-05-12 14:10:00,67.91,68.0,67.87,67.98,48862.0,62.2498,62.3323,62.2131,62.3139,48862.0
2016-05-12 14:15:00,67.98,67.99,67.91,67.94,14921.0,62.3139,62.3231,62.2498,62.2773,14921.0
2016-05-12 14:20:00,67.95,68.0,67.93,67.95,20696.0,62.2864,62.3323,62.2681,62.2864,20696.0
2016-05-12 14:25:00,67.95,68.0,67.93,67.97,32682.0,62.2864,62.3323,62.2681,62.3048,32682.0
2016-05-12 14:30:00,67.97,67.97,67.81,67.83,32065.0,62.3048,62.3048,62.1581,62.1764,32065.0
2016-05-12 14:35:00,67.83,67.87,67.81,67.83,23040.0,62.1764,62.2131,62.1581,62.1764,23040.0
2016-05-12 14:40:00,67.83,67.87,67.77,67.78,19870.0,62.1764,62.2131,62.1214,62.1306,19870.0
2016-05-12 14:45:00,67.78,67.95,67.76,67.91,34348.0,62.1306,62.2864,62.1123,62.2498,34348.0
2016-05-12 14:50:00,67.91,67.93,67.83,67.83,32398.0,62.2498,62.2681,62.1764,62.1764,32398.0
2016-05-12 14:55:00,67.84,67.84,67.78,67.82,38071.0,62.1856,62.1856,62.1306,62.1673,38071.0
2016-05-12 15:00:00,67.81,67.84,67.76,67.8,36960.0,62.1581,62.1856,62.1123,62.1489,36960.0
2016-05-12 15:05:00,67.8,67.91,67.77,67.86,26580.0,62.1489,62.2498,62.1214,62.2039,26580.0
2016-05-12 15:10:00,67.86,67.91,67.85,67.87,25949.0,62.2039,62.2498,62.1948,62.2131,25949.0
2016-05-12 15:15:00,67.88,67.91,67.86,67.86,16639.0,62.2223,62.2498,62.2039,62.2039,16639.0
2016-05-12 15:20:00,67.86,67.91,67.84,67.89,21918.0,62.2039,62.2498,62.1856,62.2314,21918.0
2016-05-12 15:25:00,67.89,67.9,67.85,67.89,25725.0,62.2314,62.2406,62.1948,62.2314,25725.0
2016-05-12 15:30:00,67.89,67.94,67.87,67.88,35966.0,62.2314,62.2773,62.2131,62.2223,35966.0
2016-05-12 15:35:00,67.86,67.96,67.85,67.96,25361.0,62.2039,62.2956,62.1948,62.2956,25361.0
2016-05-12 15:40:00,67.96,68.03,67.94,67.99,61199.0,62.2956,62.3598,62.2773,62.3231,61199.0
2016-05-12 15:45:00,67.99,68.02,67.96,67.98,54247.0,62.3231,62.3506,62.2956,62.3139,54247.0
2016-05-12 15:50:00,67.97,67.98,67.87,67.94,75731.0,62.3048,62.3139,62.2131,62.2773,75731.0
2016-05-12 15:55:00,67.93,67.99,67.9,67.97,136488.0,62.2681,62.3231,62.2406,62.3048,136488.0
2016-05-13 09:30:00,67.71,68.45,67.71,67.9,37739.0,62.0664,62.7447,62.0664,62.2406,37739.0
2016-05-13 09:35:00,67.9,68.18,67.82,67.83,34802.0,62.2406,62.4972,62.1673,62.1764,34802.0
2016-05-13 09:40:00,67.83,67.95,67.54,67.73,62404.0,62.1764,62.2864,61.9106,62.0848,62404.0
2016-05-13 09:45:00,67.68,67.86,67.64,67.77,40370.0,62.0389,62.2039,62.0023,62.1214,40370.0
2016-05-13 09:50:00,67.79,67.88,67.64,67.7,41512.0,62.1398,62.2223,62.0023,62.0573,41512.0
2016-05-13 09:55:00,67.68,67.73,67.44,67.44,25822.0,62.0389,62.0848,61.8189,61.8189,25822.0
2016-05-13 10:00:00,67.48,67.68,67.42,67.58,55703.0,61.8556,62.0389,61.8006,61.9473,55703.0
2016-05-13 10:05:00,67.59,67.63,67.42,67.56,83901.0,61.9564,61.9931,61.8006,61.9289,83901.0
2016-05-13 10:10:00,67.56,67.56,67.35,67.35,56965.0,61.9289,61.9289,61.7364,61.7364,56965.0
2016-05-13 10:15:00,67.37,67.48,67.33,67.47,22669.0,61.7548,61.8556,61.7181,61.8464,22669.0
2016-05-13 10:20:00,67.46,67.49,67.4,67.45,25118.0,61.8373,61.8648,61.7823,61.8281,25118.0
2016-05-13 10:25:00,67.43,67.51,67.36,67.46,21552.0,61.8098,61.8831,61.7456,61.8373,21552.0
2016-05-13 10:30:00,67.44,67.44,67.33,67.35,13136.0,61.8189,61.8189,61.7181,61.7364,13136.0
2016-05-13 10:35:00,67.36,67.43,67.33,67.43,139390.0,61.7456,61.8098,61.7181,61.8098,139390.0
2016-05-13 10:40:00,67.44,67.48,67.32,67.34,41397.0,61.8189,61.8556,61.7089,61.7273,41397.0
2016-05-13 10:45:00,67.35,67.49,67.33,67.38,17284.0,61.7364,61.8648,61.7181,61.7639,17284.0
2016-05-13 10:50:00,67.41,67.51,67.41,67.49,20744.0,61.7914,61.8831,61.7914,61.8648,20744.0
2016-05-13 10:55:00,67.51,67.57,67.44,67.54,25943.0,61.8831,61.9381,61.8189,61.9106,25943.0
2016-05-13 11:00:00,67.55,67.7,67.55,67.63,27905.0,61.9198,62.0573,61.9198,61.9931,27905.0
2016-05-13 11:05:00,67.62,67.68,67.54,67.57,30616.0,61.9839,62.0389,61.9106,61.9381,30616.0
2016-05-13 11:10:00,67.59,67.7,67.59,67.64,18350.0,61.9564,62.0573,61.9564,62.0023,18350.0
2016-05-13 11:15:00,67.65,67.71,67.65,67.7,13600.0,62.0114,62.0664,62.0114,62.0573,13600.0
2016-05-13 11:20:00,67.71,67.83,67.7,67.76,12100.0,62.0664,62.1764,62.0573,62.1123,12100.0
2016-05-13 11:25:00,67.78,67.9,67.78,67.8,7834.0,62.1306,62.2406,62.1306,62.1489,7834.0
2016-05-13 11:30:00,67.79,67.8,67.56,67.57,26600.0,62.1398,62.1489,61.9289,61.9381,26600.0
2016-05-13 11:35:00,67.56,67.57,67.42,67.47,15405.0,61.9289,61.9381,61.8006,61.8464,15405.0
2016-05-13 11:40:00,67.47,67.47,67.37,67.37,12885.0,61.8464,61.8464,61.7548,61.7548,12885.0
2016-05-13 11:45:00,67.4,67.5,67.39,67.43,5150.0,61.7823,61.8739,61.7731,61.8098,5150.0
2016-05-13 11:50:00,67.43,67.43,67.35,67.38,6250.0,61.8098,61.8098,61.7364,61.7639,6250.0
2016-05-13 11:55:00,67.37,67.42,67.36,67.39,7600.0,61.7548,61.8006,61.7456,61.7731,7600.0
2016-05-13 12:00:00,67.36,67.41,67.33,67.33,13085.0,61.7456,61.7914,61.7181,61.7181,13085.0
2016-05-13 12:05:00,67.33,67.36,67.31,67.32,5326.0,61.7181,61.7456,61.6998,61.7089,5326.0
2016-05-13 12:10:00,67.31,67.37,67.31,67.33,5508.0,61.6998,61.7548,61.6998,61.7181,5508.0
2016-05-13 12:15:00,67.32,67.35,67.28,67.29,11600.0,61.7089,61.7364,61.6723,61.6814,11600.0
2016-05-13 12:20:00,67.28,67.36,67.28,67.34,11060.0,61.6723,61.7456,61.6723,61.7273,11060.0
2016-05-13 12:25:00,67.36,67.42,67.35,67.38,10304.0,61.7456,61.8006,61.7364,61.7639,10304.0
2016-05-13 12:30:00,67.39,67.42,67.37,67.38,11075.0,61.7731,61.8006,61.7548,61.7639,11075.0
2016-05-13 12:35:00,67.38,67.46,67.35,67.37,18751.0,61.7639,61.8373,61.7364,61.7548,18751.0
2016-05-13 12:40:00,67.37,67.37,67.23,67.24,11314.0,61.7548,61.7548,61.6264,61.6356,11314.0
2016-05-13 12:45:00,67.24,67.35,67.24,67.33,8884.0,61.6356,61.7364,61.6356,61.7181,8884.0
2016-05-13 12:50:00,67.34,67.35,67.23,67.23,42074.0,61.7273,61.7364,61.6264,61.6264,42074.0
2016-05-13 12:55:00,67.23,67.25,67.13,67.13,59939.0,61.6264,61.6448,61.5348,61.5348,59939.0
2016-05-13 13:00:00,67.13,67.16,66.96,66.99,73154.0,61.5348,61.5623,61.3789,61.4064,73154.0
2016-05-13 13:05:00,67.0,67.04,66.97,67.0,29667.0,61.4156,61.4523,61.3881,61.4156,29667.0
2016-05-13 13:10:00,67.02,67.13,67.0,67.12,23907.0,61.4339,61.5348,61.4156,61.5256,23907.0
2016-05-13 13:15:00,67.09,67.09,66.94,66.94,20686.0,61.4981,61.4981,61.3606,61.3606,20686.0
2016-05-13 13:20:00,66.94,66.94,66.64,66.68,58842.0,61.3606,61.3606,61.0856,61.1223,58842.0
2016-05-13 13:25:00,66.68,66.75,66.66,66.66,32550.0,61.1223,61.1864,61.1039,61.1039,32550.0
2016-05-13 13:30:00,66.66,66.74,66.63,66.71,54120.0,61.1039,61.1773,61.0764,61.1498,54120.0
2016-05-13 13:35:00,66.73,66.78,66.53,66.54,52271.0,61.1681,61.2139,60.9848,60.9939,52271.0
2016-05-13 13:40:00,66.53,66.64,66.53,66.64,22748.0,60.9848,61.0856,60.9848,61.0856,22748.0
2016-05-13 13:45:00,66.63,66.63,66.35,66.36,89766.0,61.0764,61.0764,60.8198,60.8289,89766.0
2016-05-13 13:50:00,66.35,66.51,66.31,66.48,91892.0,60.8198,60.9664,60.7831,60.9389,91892.0
2016-05-13 13:55:00,66.48,66.66,66.47,66.59,46748.0,60.9389,61.1039,60.9298,61.0398,46748.0
2016-05-13 14:00:00,66.57,66.83,66.57,66.75,59806.0,61.0214,61.2598,61.0214,61.1864,59806.0
2016-05-13 14:05:00,66.74,66.79,66.73,66.75,38313.0,61.1773,61.2231,61.1681,61.1864,38313.0
2016-05-13 14:10:00,66.76,66.87,66.74,66.83,26231.0,61.1956,61.2964,61.1773,61.2598,26231.0
2016-05-13 14:15:00,66.82,66.82,66.72,66.75,46924.0,61.2506,61.2506,61.1589,61.1864,46924.0
2016-05-13 14:20:00,66.73,66.74,66.45,66.51,47998.0,61.1681,61.1773,60.9114,60.9664,47998.0
2016-05-13 14:25:00,66.51,66.67,66.51,66.66,24434.0,60.9664,61.1131,60.9664,61.1039,24434.0
2016-05-13 14:30:00,66.64,66.65,66.48,66.63,69826.0,61.0856,61.0948,60.9389,61.0764,69826.0
2016-05-13 14:35:00,66.61,66.65,66.55,66.6,26468.0,61.0581,61.0948,61.0031,61.0489,26468.0
2016-05-13 14:40:00,66.63,66.63,66.57,66.63,19141.0,61.0764,61.0764,61.0214,61.0764,19141.0
2016-05-13 14:45:00,66.63,66.73,66.63,66.73,29452.0,61.0764,61.1681,61.0764,61.1681,29452.0
2016-05-13 14:50:00,66.71,66.74,66.68,66.69,39989.0,61.1498,61.1773,61.1223,61.1314,39989.0
2016-05-13 14:55:00,66.67,66.67,66.61,66.63,63929.0,61.1131,61.1131,61.0581,61.0764,63929.0
2016-05-13 15:00:00,66.63,66.66,66.6,66.64,20317.0,61.0764,61.1039,61.0489,61.0856,20317.0
2016-05-13 15:05:00,66.64,66.68,66.6,66.6,31693.0,61.0856,61.1223,61.0489,61.0489,31693.0
2016-05-13 15:10:00,66.6,66.66,66.57,66.64,16352.0,61.0489,61.1039,61.0214,61.0856,16352.0
2016-05-13 15:15:00,66.64,66.74,66.64,66.7,37019.0,61.0856,61.1773,61.0856,61.1406,37019.0
2016-05-13 15:20:00,66.7,66.85,66.7,66.84,53596.0,61.1406,61.2781,61.1406,61.2689,53596.0
2016-05-13 15:25:00,66.84,66.85,66.71,66.71,37504.0,61.2689,61.2781,61.1498,61.1498,37504.0
2016-05-13 15:30:00,66.72,66.73,66.63,66.66,21114.0,61.1589,61.1681,61.0764,61.1039,21114.0
2016-05-13 15:35:00,66.67,66.89,66.67,66.89,53081.0,61.1131,61.3148,61.1131,61.3148,53081.0
2016-05-13 15:40:00,66.89,66.95,66.85,66.88,78988.0,61.3148,61.3698,61.2781,61.3056,78988.0
2016-05-13 15:45:00,66.87,66.88,66.81,66.86,50775.0,61.2964,61.3056,61.2414,61.2873,50775.0
2016-05-13 15:50:00,66.85,66.86,66.74,66.76,88223.0,61.2781,61.2873,61.1773,61.1956,88223.0
2016-05-13 15:55:00,66.76,66.93,66.75,66.88,177198.0,61.1956,61.3514,61.1864,61.3056,177198.0
2016-05-16 09:30:00,66.88,66.97,66.64,66.78,20021.0,61.3056,61.3881,61.0856,61.2139,20021.0
2016-05-16 09:35:00,66.76,67.01,66.64,66.67,20916.0,61.1956,61.4248,61.0856,61.1131,20916.0
2016-05-16 09:40:00,66.74,66.95,66.71,66.92,17953.0,61.1773,61.3698,61.1498,61.3423,17953.0
2016-05-16 09:45:00,66.92,67.15,66.92,67.1,39494.0,61.3423,61.5531,61.3423,61.5073,39494.0
2016-05-16 09:50:00,67.1,67.23,67.07,67.19,45842.0,61.5073,61.6264,61.4798,61.5898,45842.0
2016-05-16 09:55:00,67.19,67.38,67.19,67.36,46776.0,61.5898,61.7639,61.5898,61.7456,46776.0
2016-05-16 10:00:00,67.36,67.38,67.22,67.3,25250.0,61.7456,61.7639,61.6173,61.6906,25250.0
2016-05-16 10:05:00,67.3,67.57,67.3,67.39,37445.0,61.6906,61.9381,61.6906,61.7731,37445.0
2016-05-16 10:10:00,67.38,67.59,67.38,67.49,14993.0,61.7639,61.9564,61.7639,61.8648,14993.0
2016-05-16 10:15:00,67.49,67.5,67.26,67.3,31653.0,61.8648,61.8739,61.6539,61.6906,31653.0
2016-05-16 10:20:00,67.29,67.32,67.2,67.3,22904.0,61.6814,61.7089,61.5989,61.6906,22904.0
2016-05-16 10:25:00,67.27,67.32,67.24,67.29,21848.0,61.6631,61.7089,61.6356,61.6814,21848.0
2016-05-16 10:30:00,67.3,67.51,67.3,67.46,26291.0,61.6906,61.8831,61.6906,61.8373,26291.0
2016-05-16 10:35:00,67.46,67.55,67.44,67.55,18371.0,61.8373,61.9198,61.8189,61.9198,18371.0
2016-05-16 10:40:00,67.54,67.56,67.42,67.45,21715.0,61.9106,61.9289,61.8006,61.8281,21715.0
2016-05-16 10:45:00,67.43,67.65,67.42,67.6,22536.0,61.8098,62.0114,61.8006,61.9656,22536.0
2016-05-16 10:50:00,67.6,67.73,67.59,67.62,24659.0,61.9656,62.0848,61.9564,61.9839,24659.0
2016-05-16 10:55:00,67.63,67.72,67.59,67.68,23705.0,61.9931,62.0756,61.9564,62.0389,23705.0
2016-05-16 11:00:00,67.67,67.75,67.63,67.71,53788.0,62.0298,62.1031,61.9931,62.0664,53788.0
2016-05-16 11:05:00,67.72,67.73,67.55,67.57,25584.0,62.0756,62.0848,61.9198,61.9381,25584.0
2016-05-16 11:10:00,67.57,67.58,67.5,67.52,13883.0,61.9381,61.9473,61.8739,61.8923,13883.0
2016-05-16 11:15:00,67.51,67.6,67.49,67.57,26483.0,61.8831,61.9656,61.8648,61.9381,26483.0
2016-05-16 11:20:00,67.58,67.62,67.56,67.56,60355.0,61.9473,61.9839,61.9289,61.9289,60355.0
2016-05-16 11:25:00,67.57,67.81,67.57,67.78,30085.0,61.9381,62.1581,61.9381,62.1306,30085.0
2016-05-16 11:30:00,67.77,67.81,67.69,67.72,35702.0,62.1214,62.1581,62.0481,62.0756,35702.0
2016-05-16 11:35:00,67.73,67.73,67.63,67.69,14711.0,62.0848,62.0848,61.9931,62.0481,14711.0
2016-05-16 11:40:00,67.72,67.83,67.7,67.83,17631.0,62.0756,62.1764,62.0573,62.1764,17631.0
2016-05-16 11:45:00,67.81,67.85,67.77,67.81,16383.0,62.1581,62.1948,62.1214,62.1581,16383.0
2016-05-16 11:50:00,67.81,67.83,67.71,67.72,14195.0,62.1581,62.1764,62.0664,62.0756,14195.0
2016-05-16 11:55:00,67.72,67.83,67.72,67.83,13900.0,62.0756,62.1764,62.0756,62.1764,13900.0
2016-05-16 12:00:00,67.83,67.84,67.66,67.77,18999.0,62.1764,62.1856,62.0206,62.1214,18999.0
2016-05-16 12:05:00,67.79,67.84,67.75,67.82,20889.0,62.1398,62.1856,62.1031,62.1673,20889.0
2016-05-16 12:10:00,67.82,67.85,67.71,67.74,14447.0,62.1673,62.1948,62.0664,62.0939,14447.0
2016-05-16 12:15:00,67.73,67.8,67.69,67.76,18635.0,62.0848,62.1489,62.0481,62.1123,18635.0
2016-05-16 12:20:00,67.76,67.8,67.73,67.76,22708.0,62.1123,62.1489,62.0848,62.1123,22708.0
2016-05-16 12:25:00,67.77,67.83,67.74,67.77,20576.0,62.1214,62.1764,62.0939,62.1214,20576.0
2016-05-16 12:30:00,67.75,67.86,67.74,67.82,26147.0,62.1031,62.2039,62.0939,62.1673,26147.0
2016-05-16 12:35:00,67.83,67.84,67.73,67.73,22395.0,62.1764,62.1856,62.0848,62.0848,22395.0
2016-05-16 12:40:00,67.73,67.79,67.73,67.77,17744.0,62.0848,62.1398,62.0848,62.1214,17744.0
2016-05-16 12:45:00,67.77,67.78,67.67,67.67,19127.0,62.1214,62.1306,62.0298,62.0298,19127.0
2016-05-16 12:50:00,67.68,67.78,67.66,67.77,18342.0,62.0389,62.1306,62.0206,62.1214,18342.0
2016-05-16 12:55:00,67.78,67.9,67.76,67.9,17660.0,62.1306,62.2406,62.1123,62.2406,17660.0
2016-05-16 13:00:00,67.9,67.92,67.84,67.88,27133.0,62.2406,62.2589,62.1856,62.2223,27133.0
2016-05-16 13:05:00,67.87,67.89,67.79,67.85,36431.0,62.2131,62.2314,62.1398,62.1948,36431.0
2016-05-16 13:10:00,67.86,67.98,67.82,67.9,95577.0,62.2039,62.3139,62.1673,62.2406,95577.0
2016-05-16 13:15:00,67.89,68.03,67.86,67.95,27917.0,62.2314,62.3598,62.2039,62.2864,27917.0
2016-05-16 13:20:00,67.95,67.97,67.88,67.91,18252.0,62.2864,62.3048,62.2223,62.2498,18252.0
2016-05-16 13:25:00,67.91,67.96,67.9,67.93,19445.0,62.2498,62.2956,62.2406,62.2681,19445.0
2016-05-16 13:30:00,67.93,67.94,67.86,67.86,15620.0,62.2681,62.2773,62.2039,62.2039,15620.0
2016-05-16 13:35:00,67.86,67.89,67.83,67.84,13612.0,62.2039,62.2314,62.1764,62.1856,13612.0
2016-05-16 13:40:00,67.83,67.87,67.76,67.76,17370.0,62.1764,62.2131,62.1123,62.1123,17370.0
2016-05-16 13:45:00,67.75,67.86,67.72,67.85,13200.0,62.1031,62.2039,62.0756,62.1948,13200.0
2016-05-16 13:50:00,67.85,68.0,67.83,67.86,29486.0,62.1948,62.3323,62.1764,62.2039,29486.0
2016-05-16 13:55:00,67.86,67.94,67.81,67.89,21234.0,62.2039,62.2773,62.1581,62.2314,21234.0
2016-05-16 14:00:00,67.91,67.94,67.85,67.93,13804.0,62.2498,62.2773,62.1948,62.2681,13804.0
2016-05-16 14:05:00,67.95,67.98,67.89,67.92,12498.0,62.2864,62.3139,62.2314,62.2589,12498.0
2016-05-16 14:10:00,67.92,68.07,67.91,68.05,23305.0,62.2589,62.3964,62.2498,62.3781,23305.0
2016-05-16 14:15:00,68.03,68.05,67.98,68.04,19612.0,62.3598,62.3781,62.3139,62.3689,19612.0
2016-05-16 14:20:00,68.04,68.16,68.02,68.03,26788.0,62.3689,62.4789,62.3506,62.3598,26788.0
2016-05-16 14:25:00,68.03,68.07,67.99,68.04,33649.0,62.3598,62.3964,62.3231,62.3689,33649.0
2016-05-16 14:30:00,68.03,68.03,67.93,67.95,33645.0,62.3598,62.3598,62.2681,62.2864,33645.0
2016-05-16 14:35:00,67.96,67.96,67.86,67.87,28213.0,62.2956,62.2956,62.2039,62.2131,28213.0
2016-05-16 14:40:00,67.87,67.94,67.86,67.86,24344.0,62.2131,62.2773,62.2039,62.2039,24344.0
2016-05-16 14:45:00,67.88,67.96,67.85,67.9,16624.0,62.2223,62.2956,62.1948,62.2406,16624.0
2016-05-16 14:50:00,67.9,67.91,67.82,67.82,27392.0,62.2406,62.2498,62.1673,62.1673,27392.0
2016-05-16 14:55:00,67.82,67.9,67.76,67.89,28404.0,62.1673,62.2406,62.1123,62.2314,28404.0
2016-05-16 15:00:00,67.89,68.0,67.89,68.0,16874.0,62.2314,62.3323,62.2314,62.3323,16874.0
2016-05-16 15:05:00,67.99,68.01,67.92,67.97,27071.0,62.3231,62.3414,62.2589,62.3048,27071.0
2016-05-16 15:10:00,67.98,67.98,67.9,67.91,46421.0,62.3139,62.3139,62.2406,62.2498,46421.0
2016-05-16 15:15:00,67.91,68.02,67.9,68.0,37824.0,62.2498,62.3506,62.2406,62.3323,37824.0
2016-05-16 15:20:00,68.0,68.05,67.97,68.01,27869.0,62.3323,62.3781,62.3048,62.3414,27869.0
2016-05-16 15:25:00,68.01,68.02,67.95,68.01,35729.0,62.3414,62.3506,62.2864,62.3414,35729.0
2016-05-16 15:30:00,68.01,68.01,67.79,67.79,42618.0,62.3414,62.3414,62.1398,62.1398,42618.0
2016-05-16 15:35:00,67.82,67.89,67.82,67.88,35036.0,62.1673,62.2314,62.1673,62.2223,35036.0
2016-05-16 15:40:00,67.87,67.93,67.81,67.9,51819.0,62.2131,62.2681,62.1581,62.2406,51819.0
2016-05-16 15:45:00,67.89,67.91,67.75,67.81,61334.0,62.2314,62.2498,62.1031,62.1581,61334.0
2016-05-16 15:50:00,67.81,67.82,67.73,67.76,48909.0,62.1581,62.1673,62.0848,62.1123,48909.0
2016-05-16 15:55:00,67.76,67.77,67.68,67.71,78653.0,62.1123,62.1214,62.0389,62.0664,78653.0
2016-05-17 09:30:00,67.71,67.99,67.52,67.98,30484.0,62.0664,62.3231,61.8923,62.3139,30484.0
2016-05-17 09:35:00,67.97,68.0,67.51,67.7,19632.0,62.3048,62.3323,61.8831,62.0573,19632.0
2016-05-17 09:40:00,67.73,67.78,67.57,67.59,20052.0,62.0848,62.1306,61.9381,61.9564,20052.0
2016-05-17 09:45:00,67.58,67.78,67.44,67.76,27314.0,61.9473,62.1306,61.8189,62.1123,27314.0
2016-05-17 09:50:00,67.76,67.79,67.64,67.7,24258.0,62.1123,62.1398,62.0023,62.0573,24258.0
2016-05-17 09:55:00,67.7,68.02,67.7,68.01,21010.0,62.0573,62.3506,62.0573,62.3414,21010.0
2016-05-17 10:00:00,67.97,67.98,67.84,67.89,16630.0,62.3048,62.3139,62.1856,62.2314,16630.0
2016-05-17 10:05:00,67.88,67.95,67.8,67.9,23406.0,62.2223,62.2864,62.1489,62.2406,23406.0
2016-05-17 10:10:00,67.92,67.98,67.81,67.9,29233.0,62.2589,62.3139,62.1581,62.2406,29233.0
2016-05-17 10:15:00,67.88,67.95,67.84,67.91,24090.0,62.2223,62.2864,62.1856,62.2498,24090.0
2016-05-17 10:20:00,67.9,68.06,67.88,68.01,28369.0,62.2406,62.3872,62.2223,62.3414,28369.0
2016-05-17 10:25:00,68.02,68.11,68.0,68.07,21884.0,62.3506,62.4331,62.3323,62.3964,21884.0
2016-05-17 10:30:00,68.06,68.06,67.72,67.81,52076.0,62.3872,62.3872,62.0756,62.1581,52076.0
2016-05-17 10:35:00,67.8,67.94,67.78,67.93,39370.0,62.1489,62.2773,62.1306,62.2681,39370.0
2016-05-17 10:40:00,67.93,68.08,67.91,68.07,25185.0,62.2681,62.4056,62.2498,62.3964,25185.0
2016-05-17 10:45:00,68.06,68.23,68.03,68.13,21918.0,62.3872,62.5431,62.3598,62.4514,21918.0
2016-05-17 10:50:00,68.13,68.17,68.06,68.16,21251.0,62.4514,62.4881,62.3872,62.4789,21251.0
2016-05-17 10:55:00,68.16,68.31,68.16,68.24,21146.0,62.4789,62.6164,62.4789,62.5522,21146.0
2016-05-17 11:00:00,68.24,68.26,68.16,68.23,17734.0,62.5522,62.5706,62.4789,62.5431,17734.0
2016-05-17 11:05:00,68.22,68.29,68.13,68.16,31807.0,62.5339,62.5981,62.4514,62.4789,31807.0
2016-05-17 11:10:00,68.17,68.21,68.12,68.2,22672.0,62.4881,62.5247,62.4422,62.5156,22672.0
2016-05-17 11:15:00,68.2,68.37,68.2,68.28,20378.0,62.5156,62.6714,62.5156,62.5889,20378.0
2016-05-17 11:20:00,68.28,68.3,68.22,68.22,16304.0,62.5889,62.6072,62.5339,62.5339,16304.0
2016-05-17 11:25:00,68.22,68.22,68.01,68.04,33145.0,62.5339,62.5339,62.3414,62.3689,33145.0
2016-05-17 11:30:00,68.04,68.12,68.04,68.12,13200.0,62.3689,62.4422,62.3689,62.4422,13200.0
2016-05-17 11:35:00,68.13,68.19,68.09,68.13,16467.0,62.4514,62.5064,62.4147,62.4514,16467.0
2016-05-17 11:40:00,68.14,68.29,68.1,68.23,26756.0,62.4606,62.5981,62.4239,62.5431,26756.0
2016-05-17 11:45:00,68.25,68.37,68.21,68.37,16484.0,62.5614,62.6714,62.5247,62.6714,16484.0
2016-05-17 11:50:00,68.36,68.41,68.26,68.26,13756.0,62.6622,62.7081,62.5706,62.5706,13756.0
2016-05-17 11:55:00,68.25,68.28,68.17,68.18,14100.0,62.5614,62.5889,62.4881,62.4972,14100.0
2016-05-17 12:00:00,68.19,68.24,68.19,68.23,15265.0,62.5064,62.5522,62.5064,62.5431,15265.0
2016-05-17 12:05:00,68.23,68.25,68.18,68.2,11786.0,62.5431,62.5614,62.4972,62.5156,11786.0
2016-05-17 12:10:00,68.22,68.22,68.12,68.16,9764.0,62.5339,62.5339,62.4422,62.4789,9764.0
2016-05-17 12:15:00,68.15,68.15,68.02,68.02,13260.0,62.4697,62.4697,62.3506,62.3506,13260.0
2016-05-17 12:20:00,68.02,68.07,67.98,68.04,8134.0,62.3506,62.3964,62.3139,62.3689,8134.0
2016-05-17 12:25:00,68.05,68.1,67.98,68.09,9622.0,62.3781,62.4239,62.3139,62.4147,9622.0
2016-05-17 12:30:00,68.07,68.08,67.99,68.05,11841.0,62.3964,62.4056,62.3231,62.3781,11841.0
2016-05-17 12:35:00,68.04,68.06,67.96,68.04,7863.0,62.3689,62.3872,62.2956,62.3689,7863.0
2016-05-17 12:40:00,68.02,68.16,68.02,68.09,15331.0,62.3506,62.4789,62.3506,62.4147,15331.0
2016-05-17 12:45:00,68.07,68.07,67.92,67.97,15269.0,62.3964,62.3964,62.2589,62.3048,15269.0
2016-05-17 12:50:00,67.97,68.03,67.92,67.96,16525.0,62.3048,62.3598,62.2589,62.2956,16525.0
2016-05-17 12:55:00,67.95,67.95,67.82,67.87,16870.0,62.2864,62.2864,62.1673,62.2131,16870.0
2016-05-17 13:00:00,67.87,67.88,67.7,67.71,22940.0,62.2131,62.2223,62.0573,62.0664,22940.0
2016-05-17 13:05:00,67.7,67.9,67.66,67.85,18504.0,62.0573,62.2406,62.0206,62.1948,18504.0
2016-05-17 13:10:00,67.86,67.86,67.71,67.72,15677.0,62.2039,62.2039,62.0664,62.0756,15677.0
2016-05-17 13:15:00,67.72,67.76,67.69,67.76,24066.0,62.0756,62.1123,62.0481,62.1123,24066.0
2016-05-17 13:20:00,67.75,67.79,67.72,67.75,16134.0,62.1031,62.1398,62.0756,62.1031,16134.0
2016-05-17 13:25:00,67.75,67.76,67.7,67.7,17335.0,62.1031,62.1123,62.0573,62.0573,17335.0
2016-05-17 13:30:00,67.69,67.74,67.68,67.73,17113.0,62.0481,62.0939,62.0389,62.0848,17113.0
2016-05-17 13:35:00,67.71,67.73,67.61,67.62,19230.0,62.0664,62.0848,61.9748,61.9839,19230.0
2016-05-17 13:40:00,67.62,67.68,67.58,67.59,20965.0,61.9839,62.0389,61.9473,61.9564,20965.0
2016-05-17 13:45:00,67.6,67.63,67.54,67.57,28272.0,61.9656,61.9931,61.9106,61.9381,28272.0
2016-05-17 13:50:00,67.56,67.56,67.47,67.51,16904.0,61.9289,61.9289,61.8464,61.8831,16904.0
2016-05-17 13:55:00,67.51,67.53,67.38,67.41,69197.0,61.8831,61.9014,61.7639,61.7914,69197.0
2016-05-17 14:00:00,67.42,67.52,67.42,67.5,18553.0,61.8006,61.8923,61.8006,61.8739,18553.0
2016-05-17 14:05:00,67.5,67.53,67.37,67.37,22698.0,61.8739,61.9014,61.7548,61.7548,22698.0
2016-05-17 14:10:00,67.36,67.38,67.27,67.33,19492.0,61.7456,61.7639,61.6631,61.7181,19492.0
2016-05-17 14:15:00,67.33,67.33,67.1,67.15,31249.0,61.7181,61.7181,61.5073,61.5531,31249.0
2016-05-17 14:20:00,67.15,67.16,67.03,67.13,78433.0,61.5531,61.5623,61.4431,61.5348,78433.0
2016-05-17 14:25:00,67.13,67.2,67.05,67.15,23876.0,61.5348,61.5989,61.4614,61.5531,23876.0
2016-05-17 14:30:00,67.14,67.14,67.01,67.06,23671.0,61.5439,61.5439,61.4248,61.4706,23671.0
2016-05-17 14:35:00,67.05,67.19,67.05,67.14,18277.0,61.4614,61.5898,61.4614,61.5439,18277.0
2016-05-17 14:40:00,67.15,67.16,67.08,67.16,21978.0,61.5531,61.5623,61.4889,61.5623,21978.0
2016-05-17 14:45:00,67.15,67.25,67.15,67.16,29315.0,61.5531,61.6448,61.5531,61.5623,29315.0
2016-05-17 14:50:00,67.15,67.2,67.08,67.11,19908.0,61.5531,61.5989,61.4889,61.5164,19908.0
2016-05-17 14:55:00,67.1,67.22,67.05,67.17,32548.0,61.5073,61.6173,61.4614,61.5714,32548.0
2016-05-17 15:00:00,67.16,67.26,67.14,67.26,31767.0,61.5623,61.6539,61.5439,61.6539,31767.0
2016-05-17 15:05:00,67.26,67.4,67.24,67.34,22829.0,61.6539,61.7823,61.6356,61.7273,22829.0
2016-05-17 15:10:00,67.34,67.37,67.28,67.29,27106.0,61.7273,61.7548,61.6723,61.6814,27106.0
2016-05-17 15:15:00,67.29,67.38,67.24,67.27,44168.0,61.6814,61.7639,61.6356,61.6631,44168.0
2016-05-17 15:20:00,67.27,67.27,67.15,67.19,20471.0,61.6631,61.6631,61.5531,61.5898,20471.0
2016-05-17 15:25:00,67.19,67.19,67.05,67.16,31579.0,61.5898,61.5898,61.4614,61.5623,31579.0
2016-05-17 15:30:00,67.16,67.22,67.1,67.18,29876.0,61.5623,61.6173,61.5073,61.5806,29876.0
2016-05-17 15:35:00,67.18,67.33,67.18,67.32,75061.0,61.5806,61.7181,61.5806,61.7089,75061.0
2016-05-17 15:40:00,67.32,67.33,67.11,67.19,57478.0,61.7089,61.7181,61.5164,61.5898,57478.0
2016-05-17 15:45:00,67.19,67.22,67.14,67.17,71897.0,61.5898,61.6173,61.5439,61.5714,71897.0
2016-05-17 15:50:00,67.17,67.2,67.12,67.19,70262.0,61.5714,61.5989,61.5256,61.5898,70262.0
2016-05-17 15:55:00,67.18,67.27,67.14,67.26,165597.0,61.5806,61.6631,61.5439,61.6539,165597.0
2016-05-18 09:30:00,67.0,67.0,66.51,66.61,33747.0,61.696,61.696,61.2448,61.3369,33747.0
2016-05-18 09:35:00,66.62,66.68,66.34,66.45,24871.0,61.3461,61.4013,61.0882,61.1895,24871.0
2016-05-18 09:40:00,66.48,66.63,66.46,66.58,23570.0,61.2172,61.3553,61.1987,61.3092,23570.0
2016-05-18 09:45:00,66.58,66.67,66.5,66.5,48496.0,61.3092,61.3921,61.2356,61.2356,48496.0
2016-05-18 09:50:00,66.5,66.7,66.4,66.7,58542.0,61.2356,61.4197,61.1435,61.4197,58542.0
2016-05-18 09:55:00,66.7,66.74,66.62,66.72,10100.0,61.4197,61.4566,61.3461,61.4382,10100.0
2016-05-18 10:00:00,66.72,66.74,66.67,66.71,10669.0,61.4382,61.4566,61.3921,61.429,10669.0
2016-05-18 10:05:00,66.72,66.92,66.71,66.92,26964.0,61.4382,61.6223,61.429,61.6223,26964.0
2016-05-18 10:10:00,66.93,67.24,66.92,67.24,23490.0,61.6315,61.917,61.6223,61.917,23490.0
2016-05-18 10:15:00,67.25,67.25,67.02,67.05,14507.0,61.9262,61.9262,61.7144,61.742,14507.0
2016-05-18 10:20:00,67.03,67.18,67.0,67.1,30650.0,61.7236,61.8617,61.696,61.7881,30650.0
2016-05-18 10:25:00,67.09,67.27,67.09,67.24,17804.0,61.7789,61.9446,61.7789,61.917,17804.0
2016-05-18 10:30:00,67.23,67.23,67.0,67.07,16240.0,61.9078,61.9078,61.696,61.7605,16240.0
2016-05-18 10:35:00,67.05,67.05,66.96,66.97,14607.0,61.742,61.742,61.6592,61.6684,14607.0
2016-05-18 10:40:00,66.96,66.96,66.79,66.79,60164.0,61.6592,61.6592,61.5026,61.5026,60164.0
2016-05-18 10:45:00,66.8,66.82,66.75,66.75,76300.0,61.5118,61.5302,61.4658,61.4658,76300.0
2016-05-18 10:50:00,66.76,66.86,66.62,66.72,58360.0,61.475,61.5671,61.3461,61.4382,58360.0
2016-05-18 10:55:00,66.72,66.72,66.62,66.65,8446.0,61.4382,61.4382,61.3461,61.3737,8446.0
2016-05-18 11:00:00,66.66,66.77,66.66,66.76,14166.0,61.3829,61.4842,61.3829,61.475,14166.0
2016-05-18 11:05:00,66.75,66.76,66.55,66.55,27949.0,61.4658,61.475,61.2816,61.2816,27949.0
2016-05-18 11:10:00,66.56,66.58,66.16,66.16,147501.0,61.2908,61.3092,60.9225,60.9225,147501.0
2016-05-18 11:15:00,66.17,66.24,65.71,65.81,236655.0,60.9317,60.9962,60.5081,60.6002,236655.0
2016-05-18 11:20:00,65.82,65.92,65.79,65.83,112145.0,60.6094,60.7015,60.5818,60.6186,112145.0
2016-05-18 11:25:00,65.81,65.91,65.73,65.77,91987.0,60.6002,60.6923,60.5265,60.5634,91987.0
2016-05-18 11:30:00,65.76,65.89,65.62,65.65,121975.0,60.5542,60.6739,60.4252,60.4529,121975.0
2016-05-18 11:35:00,65.66,65.8,65.66,65.74,47061.0,60.4621,60.591,60.4621,60.5357,47061.0
2016-05-18 11:40:00,65.75,65.89,65.73,65.77,29441.0,60.5449,60.6739,60.5265,60.5634,29441.0
2016-05-18 11:45:00,65.79,65.93,65.78,65.91,101842.0,60.5818,60.7107,60.5726,60.6923,101842.0
2016-05-18 11:50:00,65.9,65.97,65.82,65.83,19227.0,60.6831,60.7475,60.6094,60.6186,19227.0
2016-05-18 11:55:00,65.83,65.83,65.64,65.68,19528.0,60.6186,60.6186,60.4437,60.4805,19528.0
2016-05-18 12:00:00,65.65,65.66,65.54,65.55,75290.0,60.4529,60.4621,60.3516,60.3608,75290.0
2016-05-18 12:05:00,65.56,65.63,65.48,65.5,61717.0,60.37,60.4344,60.2963,60.3147,61717.0
2016-05-18 12:10:00,65.51,65.71,65.5,65.7,15598.0,60.3239,60.5081,60.3147,60.4989,15598.0
2016-05-18 12:15:00,65.7,65.73,65.59,65.7,20419.0,60.4989,60.5265,60.3976,60.4989,20419.0
2016-05-18 12:20:00,65.7,65.73,65.64,65.69,36788.0,60.4989,60.5265,60.4437,60.4897,36788.0
2016-05-18 12:25:00,65.69,65.77,65.68,65.7,33011.0,60.4897,60.5634,60.4805,60.4989,33011.0
2016-05-18 12:30:00,65.71,65.8,65.71,65.74,17654.0,60.5081,60.591,60.5081,60.5357,17654.0
2016-05-18 12:35:00,65.74,65.74,65.65,65.66,37895.0,60.5357,60.5357,60.4529,60.4621,37895.0
2016-05-18 12:40:00,65.67,65.67,65.54,65.55,39737.0,60.4713,60.4713,60.3516,60.3608,39737.0
2016-05-18 12:45:00,65.57,65.68,65.57,65.65,17649.0,60.3792,60.4805,60.3792,60.4529,17649.0
2016-05-18 12:50:00,65.64,65.65,65.48,65.6,53392.0,60.4437,60.4529,60.2963,60.4068,53392.0
2016-05-18 12:55:00,65.6,65.81,65.6,65.8,27222.0,60.4068,60.6002,60.4068,60.591,27222.0
2016-05-18 13:00:00,65.83,66.01,65.81,65.95,30324.0,60.6186,60.7844,60.6002,60.7291,30324.0
2016-05-18 13:05:00,65.96,65.99,65.94,65.99,23427.0,60.7383,60.7659,60.7199,60.7659,23427.0
2016-05-18 13:10:00,66.0,66.01,65.78,65.78,21335.0,60.7752,60.7844,60.5726,60.5726,21335.0
2016-05-18 13:15:00,65.78,65.78,65.69,65.73,30346.0,60.5726,60.5726,60.4897,60.5265,30346.0
2016-05-18 13:20:00,65.73,65.91,65.7,65.87,24726.0,60.5265,60.6923,60.4989,60.6554,24726.0
2016-05-18 13:25:00,65.87,65.91,65.8,65.83,49067.0,60.6554,60.6923,60.591,60.6186,49067.0
2016-05-18 13:30:00,65.83,66.01,65.81,65.93,26856.0,60.6186,60.7844,60.6002,60.7107,26856.0
2016-05-18 13:35:00,65.95,66.03,65.92,66.01,32521.0,60.7291,60.8028,60.7015,60.7844,32521.0
2016-05-18 13:40:00,65.99,66.01,65.92,65.92,18890.0,60.7659,60.7844,60.7015,60.7015,18890.0
2016-05-18 13:45:00,65.9,65.97,65.8,65.8,20618.0,60.6831,60.7475,60.591,60.591,20618.0
2016-05-18 13:50:00,65.8,65.83,65.62,65.69,32978.0,60.591,60.6186,60.4252,60.4897,32978.0
2016-05-18 13:55:00,65.69,65.78,65.67,65.7,12182.0,60.4897,60.5726,60.4713,60.4989,12182.0
2016-05-18 14:00:00,65.68,65.68,65.37,65.46,70227.0,60.4805,60.4805,60.195,60.2779,70227.0
2016-05-18 14:05:00,65.46,65.54,65.23,65.53,20228.0,60.2779,60.3516,60.0661,60.3424,20228.0
2016-05-18 14:10:00,65.52,65.53,65.33,65.33,31941.0,60.3332,60.3424,60.1582,60.1582,31941.0
2016-05-18 14:15:00,65.34,65.62,65.28,65.62,51164.0,60.1674,60.4252,60.1122,60.4252,51164.0
2016-05-18 14:20:00,65.62,65.67,65.4,65.51,24474.0,60.4252,60.4713,60.2227,60.3239,24474.0
2016-05-18 14:25:00,65.52,65.52,65.28,65.31,26773.0,60.3332,60.3332,60.1122,60.1398,26773.0
2016-05-18 14:30:00,65.3,65.3,65.12,65.29,95793.0,60.1306,60.1306,59.9648,60.1214,95793.0
2016-05-18 14:35:00,65.29,65.45,65.26,65.36,23900.0,60.1214,60.2687,60.0937,60.1858,23900.0
2016-05-18 14:40:00,65.38,65.55,65.35,65.45,16148.0,60.2042,60.3608,60.1766,60.2687,16148.0
2016-05-18 14:45:00,65.45,65.46,65.3,65.35,38231.0,60.2687,60.2779,60.1306,60.1766,38231.0
2016-05-18 14:50:00,65.36,65.52,65.35,65.36,29613.0,60.1858,60.3332,60.1766,60.1858,29613.0
2016-05-18 14:55:00,65.35,65.41,65.31,65.36,21390.0,60.1766,60.2319,60.1398,60.1858,21390.0
2016-05-18 15:00:00,65.34,65.57,65.34,65.54,41722.0,60.1674,60.3792,60.1674,60.3516,41722.0
2016-05-18 15:05:00,65.53,65.55,65.47,65.52,25527.0,60.3424,60.3608,60.2871,60.3332,25527.0
2016-05-18 15:10:00,65.51,65.54,65.45,65.52,42780.0,60.3239,60.3516,60.2687,60.3332,42780.0
2016-05-18 15:15:00,65.51,65.52,65.39,65.44,36386.0,60.3239,60.3332,60.2134,60.2595,36386.0
2016-05-18 15:20:00,65.45,65.46,65.3,65.32,47274.0,60.2687,60.2779,60.1306,60.149,47274.0
2016-05-18 15:25:00,65.32,65.34,65.25,65.25,29448.0,60.149,60.1674,60.0845,60.0845,29448.0
2016-05-18 15:30:00,65.25,65.45,65.23,65.45,49668.0,60.0845,60.2687,60.0661,60.2687,49668.0
2016-05-18 15:35:00,65.44,65.45,65.31,65.35,60571.0,60.2595,60.2687,60.1398,60.1766,60571.0
2016-05-18 15:40:00,65.35,65.48,65.32,65.45,85827.0,60.1766,60.2963,60.149,60.2687,85827.0
2016-05-18 15:45:00,65.46,65.62,65.46,65.53,110241.0,60.2779,60.4252,60.2779,60.3424,110241.0
2016-05-18 15:50:00,65.52,65.64,65.49,65.64,94949.0,60.3332,60.4437,60.3055,60.4437,94949.0
2016-05-18 15:55:00,65.64,65.74,65.55,65.71,169744.0,60.4437,60.5357,60.3608,60.5081,169744.0
2016-05-19 09:30:00,65.14,65.25,64.13,64.32,106400.0,59.9832,60.0845,59.0532,59.2282,106400.0
2016-05-19 09:35:00,64.35,64.85,64.32,64.85,32507.0,59.2558,59.7162,59.2282,59.7162,32507.0
2016-05-19 09:40:00,64.85,65.22,64.8,64.98,136259.0,59.7162,60.0569,59.6702,59.8359,136259.0
2016-05-19 09:45:00,64.98,65.01,64.64,64.75,50435.0,59.8359,59.8635,59.5228,59.6241,50435.0
2016-05-19 09:50:00,64.76,64.76,64.35,64.37,93537.0,59.6333,59.6333,59.2558,59.2742,93537.0
2016-05-19 09:55:00,64.36,64.51,64.2,64.2,178026.0,59.265,59.4031,59.1177,59.1177,178026.0
2016-05-19 10:00:00,64.22,64.27,64.11,64.27,80095.0,59.1361,59.1821,59.0348,59.1821,80095.0
2016-05-19 10:05:00,64.29,64.59,64.29,64.56,83744.0,59.2005,59.4768,59.2005,59.4492,83744.0
2016-05-19 10:10:00,64.57,64.72,64.44,64.46,74216.0,59.4584,59.5965,59.3387,59.3571,74216.0
2016-05-19 10:15:00,64.45,64.55,64.39,64.47,44429.0,59.3479,59.4399,59.2926,59.3663,44429.0
2016-05-19 10:20:00,64.47,64.57,64.27,64.56,72201.0,59.3663,59.4584,59.1821,59.4492,72201.0
2016-05-19 10:25:00,64.58,64.71,64.57,64.62,40662.0,59.4676,59.5873,59.4584,59.5044,40662.0
2016-05-19 10:30:00,64.62,64.75,64.6,64.73,22205.0,59.5044,59.6241,59.486,59.6057,22205.0
2016-05-19 10:35:00,64.74,64.77,64.63,64.66,42058.0,59.6149,59.6425,59.5136,59.5412,42058.0
2016-05-19 10:40:00,64.66,64.78,64.63,64.74,41563.0,59.5412,59.6517,59.5136,59.6149,41563.0
2016-05-19 10:45:00,64.76,64.84,64.6,64.69,54329.0,59.6333,59.707,59.486,59.5689,54329.0
2016-05-19 10:50:00,64.69,64.84,64.56,64.68,104501.0,59.5689,59.707,59.4492,59.5597,104501.0
2016-05-19 10:55:00,64.68,64.71,64.45,64.45,34875.0,59.5597,59.5873,59.3479,59.3479,34875.0
2016-05-19 11:00:00,64.48,64.53,64.39,64.4,46373.0,59.3755,59.4215,59.2926,59.3018,46373.0
2016-05-19 11:05:00,64.4,64.46,64.34,64.43,37480.0,59.3018,59.3571,59.2466,59.3294,37480.0
2016-05-19 11:10:00,64.42,64.6,64.4,64.58,17259.0,59.3202,59.486,59.3018,59.4676,17259.0
2016-05-19 11:15:00,64.57,64.72,64.54,64.71,19719.0,59.4584,59.5965,59.4307,59.5873,19719.0
2016-05-19 11:20:00,64.7,64.73,64.64,64.7,33265.0,59.5781,59.6057,59.5228,59.5781,33265.0
2016-05-19 11:25:00,64.7,64.76,64.64,64.64,14231.0,59.5781,59.6333,59.5228,59.5228,14231.0
2016-05-19 11:30:00,64.64,64.65,64.51,64.56,13100.0,59.5228,59.532,59.4031,59.4492,13100.0
2016-05-19 11:35:00,64.55,64.55,64.46,64.47,14322.0,59.4399,59.4399,59.3571,59.3663,14322.0
2016-05-19 11:40:00,64.46,64.47,64.38,64.41,81249.0,59.3571,59.3663,59.2834,59.311,81249.0
2016-05-19 11:45:00,64.4,64.49,64.4,64.41,20643.0,59.3018,59.3847,59.3018,59.311,20643.0
2016-05-19 11:50:00,64.42,64.45,64.36,64.42,26697.0,59.3202,59.3479,59.265,59.3202,26697.0
2016-05-19 11:55:00,64.42,64.55,64.39,64.5,30062.0,59.3202,59.4399,59.2926,59.3939,30062.0
2016-05-19 12:00:00,64.48,64.5,64.4,64.46,26311.0,59.3755,59.3939,59.3018,59.3571,26311.0
2016-05-19 12:05:00,64.49,64.57,64.49,64.54,20140.0,59.3847,59.4584,59.3847,59.4307,20140.0
2016-05-19 12:10:00,64.6,64.68,64.6,64.68,9691.0,59.486,59.5597,59.486,59.5597,9691.0
2016-05-19 12:15:00,64.69,64.74,64.63,64.65,8100.0,59.5689,59.6149,59.5136,59.532,8100.0
2016-05-19 12:20:00,64.65,64.71,64.64,64.69,26810.0,59.532,59.5873,59.5228,59.5689,26810.0
2016-05-19 12:25:00,64.69,64.71,64.63,64.64,22869.0,59.5689,59.5873,59.5136,59.5228,22869.0
2016-05-19 12:30:00,64.64,64.65,64.55,64.59,32351.0,59.5228,59.532,59.4399,59.4768,32351.0
2016-05-19 12:35:00,64.59,64.76,64.59,64.75,21262.0,59.4768,59.6333,59.4768,59.6241,21262.0
2016-05-19 12:40:00,64.77,64.79,64.73,64.78,45608.0,59.6425,59.6609,59.6057,59.6517,45608.0
2016-05-19 12:45:00,64.79,64.88,64.79,64.84,32426.0,59.6609,59.7438,59.6609,59.707,32426.0
2016-05-19 12:50:00,64.86,64.86,64.71,64.71,13409.0,59.7254,59.7254,59.5873,59.5873,13409.0
2016-05-19 12:55:00,64.7,64.74,64.66,64.66,12822.0,59.5781,59.6149,59.5412,59.5412,12822.0
2016-05-19 13:00:00,64.65,64.7,64.64,64.68,13007.0,59.532,59.5781,59.5228,59.5597,13007.0
2016-05-19 13:05:00,64.69,64.76,64.69,64.75,15742.0,59.5689,59.6333,59.5689,59.6241,15742.0
2016-05-19 13:10:00,64.76,64.81,64.69,64.81,17088.0,59.6333,59.6794,59.5689,59.6794,17088.0
2016-05-19 13:15:00,64.82,64.82,64.75,64.77,8757.0,59.6886,59.6886,59.6241,59.6425,8757.0
2016-05-19 13:20:00,64.78,64.81,64.67,64.72,8611.0,59.6517,59.6794,59.5504,59.5965,8611.0
2016-05-19 13:25:00,64.7,64.75,64.68,64.69,4908.0,59.5781,59.6241,59.5597,59.5689,4908.0
2016-05-19 13:30:00,64.7,64.75,64.68,64.71,18408.0,59.5781,59.6241,59.5597,59.5873,18408.0
2016-05-19 13:35:00,64.7,64.9,64.7,64.85,23338.0,59.5781,59.7622,59.5781,59.7162,23338.0
2016-05-19 13:40:00,64.86,64.94,64.84,64.86,24585.0,59.7254,59.7991,59.707,59.7254,24585.0
2016-05-19 13:45:00,64.86,64.9,64.8,64.84,15000.0,59.7254,59.7622,59.6702,59.707,15000.0
2016-05-19 13:50:00,64.84,64.85,64.75,64.75,21575.0,59.707,59.7162,59.6241,59.6241,21575.0
2016-05-19 13:55:00,64.74,64.78,64.72,64.73,9895.0,59.6149,59.6517,59.5965,59.6057,9895.0
2016-05-19 14:00:00,64.74,64.86,64.74,64.82,16081.0,59.6149,59.7254,59.6149,59.6886,16081.0
2016-05-19 14:05:00,64.82,64.9,64.8,64.9,10092.0,59.6886,59.7622,59.6702,59.7622,10092.0
2016-05-19 14:10:00,64.9,64.99,64.9,64.96,25395.0,59.7622,59.8451,59.7622,59.8175,25395.0
2016-05-19 14:15:00,64.97,64.99,64.91,64.98,16289.0,59.8267,59.8451,59.7714,59.8359,16289.0
2016-05-19 14:20:00,64.98,64.99,64.94,64.96,8773.0,59.8359,59.8451,59.7991,59.8175,8773.0
2016-05-19 14:25:00,64.96,65.0,64.93,64.99,18059.0,59.8175,59.8543,59.7899,59.8451,18059.0
2016-05-19 14:30:00,64.99,65.0,64.9,64.91,19818.0,59.8451,59.8543,59.7622,59.7714,19818.0
2016-05-19 14:35:00,64.92,64.93,64.76,64.78,18724.0,59.7807,59.7899,59.6333,59.6517,18724.0
2016-05-19 14:40:00,64.78,64.79,64.71,64.74,12395.0,59.6517,59.6609,59.5873,59.6149,12395.0
2016-05-19 14:45:00,64.74,64.75,64.68,64.7,12000.0,59.6149,59.6241,59.5597,59.5781,12000.0
2016-05-19 14:50:00,64.7,64.81,64.69,64.81,24293.0,59.5781,59.6794,59.5689,59.6794,24293.0
2016-05-19 14:55:00,64.81,64.91,64.81,64.83,23885.0,59.6794,59.7714,59.6794,59.6978,23885.0
2016-05-19 15:00:00,64.83,64.93,64.83,64.89,14234.0,59.6978,59.7899,59.6978,59.753,14234.0
2016-05-19 15:05:00,64.9,64.99,64.9,64.94,20003.0,59.7622,59.8451,59.7622,59.7991,20003.0
2016-05-19 15:10:00,64.93,65.0,64.92,64.97,24595.0,59.7899,59.8543,59.7807,59.8267,24595.0
2016-05-19 15:15:00,64.98,65.05,64.92,65.04,25104.0,59.8359,59.9004,59.7807,59.8912,25104.0
2016-05-19 15:20:00,65.03,65.14,65.01,65.01,42907.0,59.8819,59.9832,59.8635,59.8635,42907.0
2016-05-19 15:25:00,65.0,65.05,64.96,64.97,19331.0,59.8543,59.9004,59.8175,59.8267,19331.0
2016-05-19 15:30:00,64.98,65.01,64.87,64.9,35835.0,59.8359,59.8635,59.7346,59.7622,35835.0
2016-05-19 15:35:00,64.89,64.99,64.89,64.98,38048.0,59.753,59.8451,59.753,59.8359,38048.0
2016-05-19 15:40:00,64.98,64.99,64.84,64.84,54864.0,59.8359,59.8451,59.707,59.707,54864.0
2016-05-19 15:45:00,64.84,65.0,64.84,64.98,63072.0,59.707,59.8543,59.707,59.8359,63072.0
2016-05-19 15:50:00,64.98,65.08,64.95,65.06,93078.0,59.8359,59.928,59.8083,59.9096,93078.0
2016-05-19 15:55:00,65.06,65.07,64.96,64.97,85437.0,59.9096,59.9188,59.8175,59.8267,85437.0
2016-05-20 09:30:00,64.78,65.31,64.7,65.13,127884.0,59.6517,60.1398,59.5781,59.974,127884.0
2016-05-20 09:35:00,65.13,65.34,64.78,64.86,39948.0,59.974,60.1674,59.6517,59.7254,39948.0
2016-05-20 09:40:00,64.89,65.11,64.87,65.05,30413.0,59.753,59.9556,59.7346,59.9004,30413.0
2016-05-20 09:45:00,65.04,65.07,64.78,64.91,23430.0,59.8912,59.9188,59.6517,59.7714,23430.0
2016-05-20 09:50:00,64.92,65.1,64.92,65.04,39938.0,59.7807,59.9464,59.7807,59.8912,39938.0
2016-05-20 09:55:00,65.05,65.18,65.01,65.16,36513.0,59.9004,60.0201,59.8635,60.0017,36513.0
2016-05-20 10:00:00,65.17,65.3,65.14,65.27,44950.0,60.0109,60.1306,59.9832,60.1029,44950.0
2016-05-20 10:05:00,65.28,65.37,65.18,65.22,95191.0,60.1122,60.195,60.0201,60.0569,95191.0
2016-05-20 10:10:00,65.22,65.28,65.17,65.24,38611.0,60.0569,60.1122,60.0109,60.0753,38611.0
2016-05-20 10:15:00,65.23,65.37,65.21,65.29,44677.0,60.0661,60.195,60.0477,60.1214,44677.0
2016-05-20 10:20:00,65.3,65.3,65.19,65.26,42723.0,60.1306,60.1306,60.0293,60.0937,42723.0
2016-05-20 10:25:00,65.27,65.28,65.22,65.25,87910.0,60.1029,60.1122,60.0569,60.0845,87910.0
2016-05-20 10:30:00,65.24,65.3,65.2,65.24,33562.0,60.0753,60.1306,60.0385,60.0753,33562.0
2016-05-20 10:35:00,65.25,65.27,65.19,65.2,22740.0,60.0845,60.1029,60.0293,60.0385,22740.0
2016-05-20 10:40:00,65.19,65.27,65.18,65.27,43442.0,60.0293,60.1029,60.0201,60.1029,43442.0
2016-05-20 10:45:00,65.26,65.35,65.26,65.29,34417.0,60.0937,60.1766,60.0937,60.1214,34417.0
2016-05-20 10:50:00,65.28,65.29,65.22,65.25,25713.0,60.1122,60.1214,60.0569,60.0845,25713.0
2016-05-20 10:55:00,65.25,65.26,65.2,65.23,31904.0,60.0845,60.0937,60.0385,60.0661,31904.0
2016-05-20 11:00:00,65.22,65.3,65.2,65.28,30973.0,60.0569,60.1306,60.0385,60.1122,30973.0
2016-05-20 11:05:00,65.28,65.31,65.18,65.22,20632.0,60.1122,60.1398,60.0201,60.0569,20632.0
2016-05-20 11:10:00,65.23,65.28,65.21,65.27,43424.0,60.0661,60.1122,60.0477,60.1029,43424.0
2016-05-20 11:15:00,65.26,65.26,65.2,65.22,20822.0,60.0937,60.0937,60.0385,60.0569,20822.0
2016-05-20 11:20:00,65.22,65.28,65.22,65.23,22856.0,60.0569,60.1122,60.0569,60.0661,22856.0
2016-05-20 11:25:00,65.23,65.27,65.21,65.24,31271.0,60.0661,60.1029,60.0477,60.0753,31271.0
2016-05-20 11:30:00,65.26,65.3,65.22,65.28,27161.0,60.0937,60.1306,60.0569,60.1122,27161.0
2016-05-20 11:35:00,65.29,65.33,65.26,65.3,18332.0,60.1214,60.1582,60.0937,60.1306,18332.0
2016-05-20 11:40:00,65.3,65.32,65.25,65.26,22359.0,60.1306,60.149,60.0845,60.0937,22359.0
2016-05-20 11:45:00,65.25,65.32,65.21,65.32,18323.0,60.0845,60.149,60.0477,60.149,18323.0
2016-05-20 11:50:00,65.32,65.34,65.22,65.27,15480.0,60.149,60.1674,60.0569,60.1029,15480.0
2016-05-20 11:55:00,65.28,65.29,65.23,65.23,15532.0,60.1122,60.1214,60.0661,60.0661,15532.0
2016-05-20 12:00:00,65.24,65.27,65.23,65.26,15295.0,60.0753,60.1029,60.0661,60.0937,15295.0
2016-05-20 12:05:00,65.26,65.31,65.25,65.28,8070.0,60.0937,60.1398,60.0845,60.1122,8070.0
2016-05-20 12:10:00,65.27,65.29,65.24,65.26,8292.0,60.1029,60.1214,60.0753,60.0937,8292.0
2016-05-20 12:15:00,65.26,65.28,65.24,65.27,15354.0,60.0937,60.1122,60.0753,60.1029,15354.0
2016-05-20 12:20:00,65.28,65.34,65.28,65.29,8352.0,60.1122,60.1674,60.1122,60.1214,8352.0
2016-05-20 12:25:00,65.28,65.3,65.25,65.27,10517.0,60.1122,60.1306,60.0845,60.1029,10517.0
2016-05-20 12:30:00,65.26,65.28,65.23,65.24,16548.0,60.0937,60.1122,60.0661,60.0753,16548.0
2016-05-20 12:35:00,65.25,65.29,65.24,65.26,11285.0,60.0845,60.1214,60.0753,60.0937,11285.0
2016-05-20 12:40:00,65.25,65.32,65.25,65.26,11620.0,60.0845,60.149,60.0845,60.0937,11620.0
2016-05-20 12:45:00,65.26,65.3,65.24,65.27,14189.0,60.0937,60.1306,60.0753,60.1029,14189.0
2016-05-20 12:50:00,65.27,65.28,65.25,65.26,4990.0,60.1029,60.1122,60.0845,60.0937,4990.0
2016-05-20 12:55:00,65.26,65.28,65.24,65.25,10672.0,60.0937,60.1122,60.0753,60.0845,10672.0
2016-05-20 13:00:00,65.25,65.27,65.21,65.24,33509.0,60.0845,60.1029,60.0477,60.0753,33509.0
2016-05-20 13:05:00,65.25,65.26,65.16,65.16,33469.0,60.0845,60.0937,60.0017,60.0017,33469.0
2016-05-20 13:10:00,65.17,65.25,65.16,65.22,7103.0,60.0109,60.0845,60.0017,60.0569,7103.0
2016-05-20 13:15:00,65.22,65.22,65.15,65.16,14912.0,60.0569,60.0569,59.9924,60.0017,14912.0
2016-05-20 13:20:00,65.16,65.25,65.16,65.16,15804.0,60.0017,60.0845,60.0017,60.0017,15804.0
2016-05-20 13:25:00,65.16,65.16,65.01,65.04,34234.0,60.0017,60.0017,59.8635,59.8912,34234.0
2016-05-20 13:30:00,65.03,65.09,64.99,64.99,6376.0,59.8819,59.9372,59.8451,59.8451,6376.0
2016-05-20 13:35:00,65.0,65.02,64.98,64.99,10585.0,59.8543,59.8727,59.8359,59.8451,10585.0
2016-05-20 13:40:00,64.98,65.07,64.97,65.0,17746.0,59.8359,59.9188,59.8267,59.8543,17746.0
2016-05-20 13:45:00,64.99,65.08,64.98,65.05,11289.0,59.8451,59.928,59.8359,59.9004,11289.0
2016-05-20 13:50:00,65.04,65.09,65.01,65.03,9939.0,59.8912,59.9372,59.8635,59.8819,9939.0
2016-05-20 13:55:00,65.02,65.04,64.98,65.0,13508.0,59.8727,59.8912,59.8359,59.8543,13508.0
2016-05-20 14:00:00,65.01,65.04,64.95,65.04,32751.0,59.8635,59.8912,59.8083,59.8912,32751.0
2016-05-20 14:05:00,65.05,65.11,65.03,65.08,11130.0,59.9004,59.9556,59.8819,59.928,11130.0
2016-05-20 14:10:00,65.09,65.12,65.02,65.04,19133.0,59.9372,59.9648,59.8727,59.8912,19133.0
2016-05-20 14:15:00,65.04,65.08,64.99,64.99,12870.0,59.8912,59.928,59.8451,59.8451,12870.0
2016-05-20 14:20:00,64.99,65.06,64.97,65.02,17499.0,59.8451,59.9096,59.8267,59.8727,17499.0
2016-05-20 14:25:00,65.03,65.04,64.98,65.03,14479.0,59.8819,59.8912,59.8359,59.8819,14479.0
2016-05-20 14:30:00,65.03,65.04,64.95,64.99,30541.0,59.8819,59.8912,59.8083,59.8451,30541.0
2016-05-20 14:35:00,64.99,64.99,64.95,64.96,11048.0,59.8451,59.8451,59.8083,59.8175,11048.0
2016-05-20 14:40:00,64.95,65.0,64.95,64.96,19838.0,59.8083,59.8543,59.8083,59.8175,19838.0
2016-05-20 14:45:00,64.96,65.0,64.95,64.95,12300.0,59.8175,59.8543,59.8083,59.8083,12300.0
2016-05-20 14:50:00,64.95,64.98,64.95,64.97,6500.0,59.8083,59.8359,59.8083,59.8267,6500.0
2016-05-20 14:55:00,64.97,64.98,64.9,64.94,18952.0,59.8267,59.8359,59.7622,59.7991,18952.0
2016-05-20 15:00:00,64.95,64.96,64.88,64.89,15042.0,59.8083,59.8175,59.7438,59.753,15042.0
2016-05-20 15:05:00,64.89,64.89,64.82,64.88,29536.0,59.753,59.753,59.6886,59.7438,29536.0
2016-05-20 15:10:00,64.87,64.89,64.81,64.87,54089.0,59.7346,59.753,59.6794,59.7346,54089.0
2016-05-20 15:15:00,64.87,64.94,64.84,64.92,22392.0,59.7346,59.7991,59.707,59.7807,22392.0
2016-05-20 15:20:00,64.93,64.97,64.92,64.94,16725.0,59.7899,59.8267,59.7807,59.7991,16725.0
2016-05-20 15:25:00,64.94,65.0,64.94,64.98,28126.0,59.7991,59.8543,59.7991,59.8359,28126.0
2016-05-20 15:30:00,64.98,65.0,64.93,64.93,31666.0,59.8359,59.8543,59.7899,59.7899,31666.0
2016-05-20 15:35:00,64.95,64.98,64.92,64.97,32450.0,59.8083,59.8359,59.7807,59.8267,32450.0
2016-05-20 15:40:00,64.96,65.0,64.93,64.95,36333.0,59.8175,59.8543,59.7899,59.8083,36333.0
2016-05-20 15:45:00,64.95,64.97,64.89,64.95,79950.0,59.8083,59.8267,59.753,59.8083,79950.0
2016-05-20 15:50:00,64.95,65.0,64.94,65.0,80216.0,59.8083,59.8543,59.7991,59.8543,80216.0
2016-05-20 15:55:00,64.99,65.02,64.95,64.99,311907.0,59.8451,59.8727,59.8083,59.8451,311907.0
2016-05-23 09:30:00,65.02,65.12,64.9,65.0,25060.0,59.8727,59.9648,59.7622,59.8543,25060.0
2016-05-23 09:35:00,64.98,64.98,64.75,64.91,10261.0,59.8359,59.8359,59.6241,59.7714,10261.0
2016-05-23 09:40:00,64.93,65.02,64.91,64.97,13570.0,59.7899,59.8727,59.7714,59.8267,13570.0
2016-05-23 09:45:00,64.96,65.01,64.91,64.92,12780.0,59.8175,59.8635,59.7714,59.7807,12780.0
2016-05-23 09:50:00,64.95,64.98,64.82,64.98,11010.0,59.8083,59.8359,59.6886,59.8359,11010.0
2016-05-23 09:55:00,64.99,65.03,64.92,64.96,20787.0,59.8451,59.8819,59.7807,59.8175,20787.0
2016-05-23 10:00:00,64.97,65.03,64.9,64.98,56029.0,59.8267,59.8819,59.7622,59.8359,56029.0
2016-05-23 10:05:00,64.98,65.01,64.86,64.92,77409.0,59.8359,59.8635,59.7254,59.7807,77409.0
2016-05-23 10:10:00,64.92,65.01,64.85,64.9,54260.0,59.7807,59.8635,59.7162,59.7622,54260.0
2016-05-23 10:15:00,64.89,65.01,64.86,64.98,84191.0,59.753,59.8635,59.7254,59.8359,84191.0
2016-05-23 10:20:00,64.98,65.01,64.91,64.91,22827.0,59.8359,59.8635,59.7714,59.7714,22827.0
2016-05-23 10:25:00,64.92,64.96,64.85,64.92,16887.0,59.7807,59.8175,59.7162,59.7807,16887.0
2016-05-23 10:30:00,64.93,64.97,64.91,64.97,14990.0,59.7899,59.8267,59.7714,59.8267,14990.0
2016-05-23 10:35:00,64.95,65.02,64.9,64.94,38855.0,59.8083,59.8727,59.7622,59.7991,38855.0
2016-05-23 10:40:00,64.94,64.95,64.81,64.81,13979.0,59.7991,59.8083,59.6794,59.6794,13979.0
2016-05-23 10:45:00,64.82,64.86,64.8,64.83,14067.0,59.6886,59.7254,59.6702,59.6978,14067.0
2016-05-23 10:50:00,64.84,64.9,64.82,64.89,9785.0,59.707,59.7622,59.6886,59.753,9785.0
2016-05-23 10:55:00,64.88,64.95,64.86,64.95,13629.0,59.7438,59.8083,59.7254,59.8083,13629.0
2016-05-23 11:00:00,64.94,65.01,64.92,64.99,46981.0,59.7991,59.8635,59.7807,59.8451,46981.0
2016-05-23 11:05:00,64.98,65.01,64.93,64.96,29691.0,59.8359,59.8635,59.7899,59.8175,29691.0
2016-05-23 11:10:00,64.96,64.97,64.93,64.96,15360.0,59.8175,59.8267,59.7899,59.8175,15360.0
2016-05-23 11:15:00,64.97,64.97,64.88,64.89,15488.0,59.8267,59.8267,59.7438,59.753,15488.0
2016-05-23 11:20:00,64.89,64.91,64.78,64.78,18410.0,59.753,59.7714,59.6517,59.6517,18410.0
2016-05-23 11:25:00,64.78,64.82,64.76,64.79,20740.0,59.6517,59.6886,59.6333,59.6609,20740.0
2016-05-23 11:30:00,64.78,64.79,64.61,64.62,28866.0,59.6517,59.6609,59.4952,59.5044,28866.0
2016-05-23 11:35:00,64.62,64.62,64.52,64.55,16435.0,59.5044,59.5044,59.4123,59.4399,16435.0
2016-05-23 11:40:00,64.53,64.58,64.53,64.57,12683.0,59.4215,59.4676,59.4215,59.4584,12683.0
2016-05-23 11:45:00,64.57,64.58,64.53,64.55,16642.0,59.4584,59.4676,59.4215,59.4399,16642.0
2016-05-23 11:50:00,64.54,64.56,64.48,64.5,18560.0,59.4307,59.4492,59.3755,59.3939,18560.0
2016-05-23 11:55:00,64.5,64.74,64.5,64.72,20317.0,59.3939,59.6149,59.3939,59.5965,20317.0
2016-05-23 12:00:00,64.7,64.84,64.68,64.84,17320.0,59.5781,59.707,59.5597,59.707,17320.0
2016-05-23 12:05:00,64.84,64.87,64.79,64.8,13211.0,59.707,59.7346,59.6609,59.6702,13211.0
2016-05-23 12:10:00,64.8,64.81,64.71,64.77,11824.0,59.6702,59.6794,59.5873,59.6425,11824.0
2016-05-23 12:15:00,64.78,64.8,64.77,64.79,6600.0,59.6517,59.6702,59.6425,59.6609,6600.0
2016-05-23 12:20:00,64.79,64.89,64.79,64.83,17002.0,59.6609,59.753,59.6609,59.6978,17002.0
2016-05-23 12:25:00,64.84,64.87,64.75,64.79,9977.0,59.707,59.7346,59.6241,59.6609,9977.0
2016-05-23 12:30:00,64.76,64.87,64.76,64.85,21512.0,59.6333,59.7346,59.6333,59.7162,21512.0
2016-05-23 12:35:00,64.86,64.87,64.81,64.81,11202.0,59.7254,59.7346,59.6794,59.6794,11202.0
2016-05-23 12:40:00,64.8,64.94,64.79,64.93,27063.0,59.6702,59.7991,59.6609,59.7899,27063.0
2016-05-23 12:45:00,64.95,64.97,64.89,64.91,7231.0,59.8083,59.8267,59.753,59.7714,7231.0
2016-05-23 12:50:00,64.91,64.93,64.84,64.91,11288.0,59.7714,59.7899,59.707,59.7714,11288.0
2016-05-23 12:55:00,64.93,64.94,64.9,64.92,6520.0,59.7899,59.7991,59.7622,59.7807,6520.0
2016-05-23 13:00:00,64.92,65.01,64.92,64.97,12133.0,59.7807,59.8635,59.7807,59.8267,12133.0
2016-05-23 13:05:00,64.97,65.05,64.97,65.0,20435.0,59.8267,59.9004,59.8267,59.8543,20435.0
2016-05-23 13:10:00,65.02,65.03,65.01,65.02,4645.0,59.8727,59.8819,59.8635,59.8727,4645.0
2016-05-23 13:15:00,65.02,65.03,64.98,64.99,23153.0,59.8727,59.8819,59.8359,59.8451,23153.0
2016-05-23 13:20:00,65.0,65.02,64.95,64.96,13158.0,59.8543,59.8727,59.8083,59.8175,13158.0
2016-05-23 13:25:00,64.95,64.98,64.92,64.95,7900.0,59.8083,59.8359,59.7807,59.8083,7900.0
2016-05-23 13:30:00,64.93,64.94,64.88,64.91,8164.0,59.7899,59.7991,59.7438,59.7714,8164.0
2016-05-23 13:35:00,64.91,64.94,64.89,64.94,14771.0,59.7714,59.7991,59.753,59.7991,14771.0
2016-05-23 13:40:00,64.93,64.95,64.89,64.91,7000.0,59.7899,59.8083,59.753,59.7714,7000.0
2016-05-23 13:45:00,64.91,64.94,64.91,64.93,11943.0,59.7714,59.7991,59.7714,59.7899,11943.0
2016-05-23 13:50:00,64.93,65.01,64.92,65.0,20607.0,59.7899,59.8635,59.7807,59.8543,20607.0
2016-05-23 13:55:00,65.01,65.03,64.97,65.01,18688.0,59.8635,59.8819,59.8267,59.8635,18688.0
2016-05-23 14:00:00,65.01,65.02,64.98,65.0,14559.0,59.8635,59.8727,59.8359,59.8543,14559.0
2016-05-23 14:05:00,65.0,65.01,64.98,64.99,8857.0,59.8543,59.8635,59.8359,59.8451,8857.0
2016-05-23 14:10:00,64.99,65.0,64.89,64.9,17801.0,59.8451,59.8543,59.753,59.7622,17801.0
2016-05-23 14:15:00,64.9,64.93,64.89,64.89,9750.0,59.7622,59.7899,59.753,59.753,9750.0
2016-05-23 14:20:00,64.89,64.9,64.81,64.83,51818.0,59.753,59.7622,59.6794,59.6978,51818.0
2016-05-23 14:25:00,64.82,64.95,64.79,64.91,14658.0,59.6886,59.8083,59.6609,59.7714,14658.0
2016-05-23 14:30:00,64.91,64.95,64.91,64.92,8100.0,59.7714,59.8083,59.7714,59.7807,8100.0
2016-05-23 14:35:00,64.91,64.93,64.89,64.9,10142.0,59.7714,59.7899,59.753,59.7622,10142.0
2016-05-23 14:40:00,64.91,64.91,64.86,64.89,9579.0,59.7714,59.7714,59.7254,59.753,9579.0
2016-05-23 14:45:00,64.89,64.9,64.85,64.87,8443.0,59.753,59.7622,59.7162,59.7346,8443.0
2016-05-23 14:50:00,64.86,64.88,64.85,64.86,10790.0,59.7254,59.7438,59.7162,59.7254,10790.0
2016-05-23 14:55:00,64.87,64.88,64.81,64.82,10172.0,59.7346,59.7438,59.6794,59.6886,10172.0
2016-05-23 15:00:00,64.83,64.89,64.82,64.86,13416.0,59.6978,59.753,59.6886,59.7254,13416.0
2016-05-23 15:05:00,64.87,64.91,64.85,64.9,15928.0,59.7346,59.7714,59.7162,59.7622,15928.0
2016-05-23 15:10:00,64.91,64.91,64.84,64.86,12120.0,59.7714,59.7714,59.707,59.7254,12120.0
2016-05-23 15:15:00,64.85,64.91,64.84,64.91,11948.0,59.7162,59.7714,59.707,59.7714,11948.0
2016-05-23 15:20:00,64.9,64.96,64.89,64.93,18069.0,59.7622,59.8175,59.753,59.7899,18069.0
2016-05-23 15:25:00,64.94,64.94,64.86,64.87,19726.0,59.7991,59.7991,59.7254,59.7346,19726.0
2016-05-23 15:30:00,64.87,64.94,64.85,64.89,21542.0,59.7346,59.7991,59.7162,59.753,21542.0
2016-05-23 15:35:00,64.89,64.89,64.83,64.86,25132.0,59.753,59.753,59.6978,59.7254,25132.0
2016-05-23 15:40:00,64.86,64.92,64.83,64.91,32464.0,59.7254,59.7807,59.6978,59.7714,32464.0
2016-05-23 15:45:00,64.91,64.95,64.88,64.93,39992.0,59.7714,59.8083,59.7438,59.7899,39992.0
2016-05-23 15:50:00,64.92,64.93,64.82,64.82,53674.0,59.7807,59.7899,59.6886,59.6886,53674.0
2016-05-23 15:55:00,64.82,64.88,64.8,64.86,100308.0,59.6886,59.7438,59.6702,59.7254,100308.0
2016-05-24 09:30:00,65.23,65.3,64.99,65.25,27976.0,60.0661,60.1306,59.8451,60.0845,27976.0
2016-05-24 09:35:00,65.25,65.27,65.01,65.01,14267.0,60.0845,60.1029,59.8635,59.8635,14267.0
2016-05-24 09:40:00,65.04,65.08,64.97,64.99,17221.0,59.8912,59.928,59.8267,59.8451,17221.0
2016-05-24 09:45:00,65.0,65.04,64.92,64.93,31661.0,59.8543,59.8912,59.7807,59.7899,31661.0
2016-05-24 09:50:00,64.95,65.01,64.88,65.0,36827.0,59.8083,59.8635,59.7438,59.8543,36827.0
2016-05-24 09:55:00,64.98,65.13,64.88,64.98,38502.0,59.8359,59.974,59.7438,59.8359,38502.0
2016-05-24 10:00:00,65.03,65.05,64.87,64.91,93999.0,59.8819,59.9004,59.7346,59.7714,93999.0
2016-05-24 10:05:00,64.91,65.11,64.87,65.06,46783.0,59.7714,59.9556,59.7346,59.9096,46783.0
2016-05-24 10:10:00,65.08,65.1,64.95,65.07,37560.0,59.928,59.9464,59.8083,59.9188,37560.0
2016-05-24 10:15:00,65.11,65.12,65.06,65.08,23118.0,59.9556,59.9648,59.9096,59.928,23118.0
2016-05-24 10:20:00,65.1,65.11,65.02,65.07,22281.0,59.9464,59.9556,59.8727,59.9188,22281.0
2016-05-24 10:25:00,65.07,65.26,65.07,65.2,23508.0,59.9188,60.0937,59.9188,60.0385,23508.0
2016-05-24 10:30:00,65.18,65.19,65.02,65.02,32489.0,60.0201,60.0293,59.8727,59.8727,32489.0
2016-05-24 10:35:00,65.02,65.06,64.99,65.03,90843.0,59.8727,59.9096,59.8451,59.8819,90843.0
2016-05-24 10:40:00,65.03,65.11,65.03,65.09,39841.0,59.8819,59.9556,59.8819,59.9372,39841.0
2016-05-24 10:45:00,65.09,65.11,65.06,65.08,16806.0,59.9372,59.9556,59.9096,59.928,16806.0
2016-05-24 10:50:00,65.08,65.11,65.03,65.1,12927.0,59.928,59.9556,59.8819,59.9464,12927.0
2016-05-24 10:55:00,65.1,65.22,65.02,65.22,26372.0,59.9464,60.0569,59.8727,60.0569,26372.0
2016-05-24 11:00:00,65.22,65.25,65.21,65.23,17026.0,60.0569,60.0845,60.0477,60.0661,17026.0
2016-05-24 11:05:00,65.23,65.23,65.15,65.17,12493.0,60.0661,60.0661,59.9924,60.0109,12493.0
2016-05-24 11:10:00,65.19,65.2,65.16,65.16,10695.0,60.0293,60.0385,60.0017,60.0017,10695.0
2016-05-24 11:15:00,65.16,65.18,65.09,65.12,27141.0,60.0017,60.0201,59.9372,59.9648,27141.0
2016-05-24 11:20:00,65.12,65.13,65.1,65.12,9678.0,59.9648,59.974,59.9464,59.9648,9678.0
2016-05-24 11:25:00,65.13,65.2,65.13,65.16,13722.0,59.974,60.0385,59.974,60.0017,13722.0
2016-05-24 11:30:00,65.15,65.17,65.01,65.03,36287.0,59.9924,60.0109,59.8635,59.8819,36287.0
2016-05-24 11:35:00,65.03,65.07,65.02,65.07,11495.0,59.8819,59.9188,59.8727,59.9188,11495.0
2016-05-24 11:40:00,65.07,65.12,65.06,65.12,14141.0,59.9188,59.9648,59.9096,59.9648,14141.0
2016-05-24 11:45:00,65.12,65.18,65.11,65.18,9636.0,59.9648,60.0201,59.9556,60.0201,9636.0
2016-05-24 11:50:00,65.18,65.27,65.18,65.27,17203.0,60.0201,60.1029,60.0201,60.1029,17203.0
2016-05-24 11:55:00,65.27,65.28,65.21,65.23,27766.0,60.1029,60.1122,60.0477,60.0661,27766.0
2016-05-24 12:00:00,65.24,65.26,65.18,65.19,37195.0,60.0753,60.0937,60.0201,60.0293,37195.0
2016-05-24 12:05:00,65.19,65.22,65.17,65.2,18414.0,60.0293,60.0569,60.0109,60.0385,18414.0
2016-05-24 12:10:00,65.2,65.31,65.18,65.31,16800.0,60.0385,60.1398,60.0201,60.1398,16800.0
2016-05-24 12:15:00,65.3,65.32,65.29,65.3,19316.0,60.1306,60.149,60.1214,60.1306,19316.0
2016-05-24 12:20:00,65.3,65.36,65.27,65.36,24752.0,60.1306,60.1858,60.1029,60.1858,24752.0
2016-05-24 12:25:00,65.37,65.42,65.33,65.37,47840.0,60.195,60.2411,60.1582,60.195,47840.0
2016-05-24 12:30:00,65.37,65.4,65.32,65.35,7353.0,60.195,60.2227,60.149,60.1766,7353.0
2016-05-24 12:35:00,65.36,65.4,65.36,65.4,5186.0,60.1858,60.2227,60.1858,60.2227,5186.0
2016-05-24 12:40:00,65.4,65.42,65.38,65.4,28900.0,60.2227,60.2411,60.2042,60.2227,28900.0
2016-05-24 12:45:00,65.4,65.41,65.34,65.35,17180.0,60.2227,60.2319,60.1674,60.1766,17180.0
2016-05-24 12:50:00,65.36,65.49,65.36,65.46,22997.0,60.1858,60.3055,60.1858,60.2779,22997.0
2016-05-24 12:55:00,65.47,65.52,65.47,65.5,16105.0,60.2871,60.3332,60.2871,60.3147,16105.0
2016-05-24 13:00:00,65.5,65.51,65.48,65.5,16348.0,60.3147,60.3239,60.2963,60.3147,16348.0
2016-05-24 13:05:00,65.5,65.51,65.43,65.44,11955.0,60.3147,60.3239,60.2503,60.2595,11955.0
2016-05-24 13:10:00,65.44,65.49,65.41,65.49,7154.0,60.2595,60.3055,60.2319,60.3055,7154.0
2016-05-24 13:15:00,65.49,65.51,65.46,65.47,12569.0,60.3055,60.3239,60.2779,60.2871,12569.0
2016-05-24 13:20:00,65.46,65.47,65.44,65.45,11000.0,60.2779,60.2871,60.2595,60.2687,11000.0
2016-05-24 13:25:00,65.44,65.5,65.44,65.47,9600.0,60.2595,60.3147,60.2595,60.2871,9600.0
2016-05-24 13:30:00,65.48,65.54,65.47,65.53,16415.0,60.2963,60.3516,60.2871,60.3424,16415.0
2016-05-24 13:35:00,65.51,65.54,65.49,65.5,20182.0,60.3239,60.3516,60.3055,60.3147,20182.0
2016-05-24 13:40:00,65.5,65.55,65.47,65.49,11563.0,60.3147,60.3608,60.2871,60.3055,11563.0
2016-05-24 13:45:00,65.48,65.49,65.44,65.48,16550.0,60.2963,60.3055,60.2595,60.2963,16550.0
2016-05-24 13:50:00,65.47,65.48,65.44,65.44,8000.0,60.2871,60.2963,60.2595,60.2595,8000.0
2016-05-24 13:55:00,65.43,65.46,65.41,65.44,6016.0,60.2503,60.2779,60.2319,60.2595,6016.0
2016-05-24 14:00:00,65.45,65.48,65.42,65.45,32804.0,60.2687,60.2963,60.2411,60.2687,32804.0
2016-05-24 14:05:00,65.46,65.49,65.46,65.48,9267.0,60.2779,60.3055,60.2779,60.2963,9267.0
2016-05-24 14:10:00,65.49,65.61,65.49,65.57,25890.0,60.3055,60.416,60.3055,60.3792,25890.0
2016-05-24 14:15:00,65.57,65.58,65.54,65.57,11061.0,60.3792,60.3884,60.3516,60.3792,11061.0
2016-05-24 14:20:00,65.56,65.57,65.5,65.51,7782.0,60.37,60.3792,60.3147,60.3239,7782.0
2016-05-24 14:25:00,65.51,65.52,65.5,65.5,15108.0,60.3239,60.3332,60.3147,60.3147,15108.0
2016-05-24 14:30:00,65.51,65.52,65.47,65.48,30366.0,60.3239,60.3332,60.2871,60.2963,30366.0
2016-05-24 14:35:00,65.48,65.5,65.47,65.49,9866.0,60.2963,60.3147,60.2871,60.3055,9866.0
2016-05-24 14:40:00,65.49,65.51,65.42,65.43,16282.0,60.3055,60.3239,60.2411,60.2503,16282.0
2016-05-24 14:45:00,65.43,65.48,65.41,65.48,12120.0,60.2503,60.2963,60.2319,60.2963,12120.0
2016-05-24 14:50:00,65.49,65.57,65.48,65.49,12170.0,60.3055,60.3792,60.2963,60.3055,12170.0
2016-05-24 14:55:00,65.5,65.56,65.49,65.53,12962.0,60.3147,60.37,60.3055,60.3424,12962.0
2016-05-24 15:00:00,65.53,65.61,65.52,65.59,22444.0,60.3424,60.416,60.3332,60.3976,22444.0
2016-05-24 15:05:00,65.58,65.59,65.51,65.54,12500.0,60.3884,60.3976,60.3239,60.3516,12500.0
2016-05-24 15:10:00,65.54,65.57,65.52,65.54,23026.0,60.3516,60.3792,60.3332,60.3516,23026.0
2016-05-24 15:15:00,65.54,65.61,65.53,65.56,22300.0,60.3516,60.416,60.3424,60.37,22300.0
2016-05-24 15:20:00,65.57,65.6,65.53,65.58,23667.0,60.3792,60.4068,60.3424,60.3884,23667.0
2016-05-24 15:25:00,65.58,65.59,65.47,65.49,37395.0,60.3884,60.3976,60.2871,60.3055,37395.0
2016-05-24 15:30:00,65.5,65.51,65.43,65.44,27981.0,60.3147,60.3239,60.2503,60.2595,27981.0
2016-05-24 15:35:00,65.44,65.45,65.41,65.41,26235.0,60.2595,60.2687,60.2319,60.2319,26235.0
2016-05-24 15:40:00,65.41,65.42,65.37,65.38,99517.0,60.2319,60.2411,60.195,60.2042,99517.0
2016-05-24 15:45:00,65.37,65.41,65.37,65.39,32452.0,60.195,60.2319,60.195,60.2134,32452.0
2016-05-24 15:50:00,65.36,65.41,65.36,65.4,76463.0,60.1858,60.2319,60.1858,60.2227,76463.0
2016-05-24 15:55:00,65.4,65.42,65.35,65.38,70047.0,60.2227,60.2411,60.1766,60.2042,70047.0
2016-05-25 09:30:00,65.37,65.62,65.3,65.4,32120.0,60.195,60.4252,60.1306,60.2227,32120.0
2016-05-25 09:35:00,65.4,65.56,65.36,65.49,7350.0,60.2227,60.37,60.1858,60.3055,7350.0
2016-05-25 09:40:00,65.45,65.45,65.32,65.38,8760.0,60.2687,60.2687,60.149,60.2042,8760.0
2016-05-25 09:45:00,65.42,65.45,65.21,65.26,21005.0,60.2411,60.2687,60.0477,60.0937,21005.0
2016-05-25 09:50:00,65.27,65.34,65.23,65.26,51222.0,60.1029,60.1674,60.0661,60.0937,51222.0
2016-05-25 09:55:00,65.24,65.57,65.24,65.47,14807.0,60.0753,60.3792,60.0753,60.2871,14807.0
2016-05-25 10:00:00,65.45,65.45,65.28,65.31,27431.0,60.2687,60.2687,60.1122,60.1398,27431.0
2016-05-25 10:05:00,65.31,65.46,65.26,65.37,39743.0,60.1398,60.2779,60.0937,60.195,39743.0
2016-05-25 10:10:00,65.36,65.48,65.36,65.41,25744.0,60.1858,60.2963,60.1858,60.2319,25744.0
2016-05-25 10:15:00,65.4,65.51,65.4,65.45,26610.0,60.2227,60.3239,60.2227,60.2687,26610.0
2016-05-25 10:20:00,65.46,65.55,65.4,65.53,32135.0,60.2779,60.3608,60.2227,60.3424,32135.0
2016-05-25 10:25:00,65.53,65.57,65.46,65.5,11260.0,60.3424,60.3792,60.2779,60.3147,11260.0
2016-05-25 10:30:00,65.5,65.53,65.39,65.41,29390.0,60.3147,60.3424,60.2134,60.2319,29390.0
2016-05-25 10:35:00,65.41,65.46,65.34,65.36,71752.0,60.2319,60.2779,60.1674,60.1858,71752.0
2016-05-25 10:40:00,65.37,65.38,65.24,65.25,24905.0,60.195,60.2042,60.0753,60.0845,24905.0
2016-05-25 10:45:00,65.25,65.29,65.22,65.25,13487.0,60.0845,60.1214,60.0569,60.0845,13487.0
2016-05-25 10:50:00,65.24,65.24,65.2,65.22,13350.0,60.0753,60.0753,60.0385,60.0569,13350.0
2016-05-25 10:55:00,65.24,65.26,65.17,65.17,34314.0,60.0753,60.0937,60.0109,60.0109,34314.0
2016-05-25 11:00:00,65.17,65.34,65.16,65.31,19994.0,60.0109,60.1674,60.0017,60.1398,19994.0
2016-05-25 11:05:00,65.29,65.55,65.29,65.45,45015.0,60.1214,60.3608,60.1214,60.2687,45015.0
2016-05-25 11:10:00,65.45,65.6,65.44,65.58,19693.0,60.2687,60.4068,60.2595,60.3884,19693.0
2016-05-25 11:15:00,65.59,65.69,65.58,65.59,21427.0,60.3976,60.4897,60.3884,60.3976,21427.0
2016-05-25 11:20:00,65.57,65.62,65.56,65.59,13300.0,60.3792,60.4252,60.37,60.3976,13300.0
2016-05-25 11:25:00,65.58,65.59,65.53,65.58,29005.0,60.3884,60.3976,60.3424,60.3884,29005.0
2016-05-25 11:30:00,65.59,65.7,65.59,65.68,20820.0,60.3976,60.4989,60.3976,60.4805,20820.0
2016-05-25 11:35:00,65.69,65.71,65.63,65.66,55877.0,60.4897,60.5081,60.4344,60.4621,55877.0
2016-05-25 11:40:00,65.65,65.87,65.65,65.86,22713.0,60.4529,60.6554,60.4529,60.6462,22713.0
2016-05-25 11:45:00,65.86,65.86,65.77,65.84,27172.0,60.6462,60.6462,60.5634,60.6278,27172.0
2016-05-25 11:50:00,65.84,65.88,65.82,65.86,23092.0,60.6278,60.6647,60.6094,60.6462,23092.0
2016-05-25 11:55:00,65.87,65.97,65.84,65.93,29026.0,60.6554,60.7475,60.6278,60.7107,29026.0
2016-05-25 12:00:00,65.94,65.94,65.86,65.92,10196.0,60.7199,60.7199,60.6462,60.7015,10196.0
2016-05-25 12:05:00,65.92,65.97,65.9,65.96,26556.0,60.7015,60.7475,60.6831,60.7383,26556.0
2016-05-25 12:10:00,65.96,66.08,65.94,66.03,45618.0,60.7383,60.8488,60.7199,60.8028,45618.0
2016-05-25 12:15:00,66.03,66.04,65.97,65.98,39158.0,60.8028,60.812,60.7475,60.7567,39158.0
2016-05-25 12:20:00,65.99,66.13,65.98,66.12,56283.0,60.7659,60.8949,60.7567,60.8857,56283.0
2016-05-25 12:25:00,66.12,66.15,66.05,66.05,38496.0,60.8857,60.9133,60.8212,60.8212,38496.0
2016-05-25 12:30:00,66.05,66.05,66.0,66.03,11044.0,60.8212,60.8212,60.7752,60.8028,11044.0
2016-05-25 12:35:00,66.03,66.06,65.97,66.05,11964.0,60.8028,60.8304,60.7475,60.8212,11964.0
2016-05-25 12:40:00,66.06,66.07,66.03,66.04,12986.0,60.8304,60.8396,60.8028,60.812,12986.0
2016-05-25 12:45:00,66.06,66.06,65.98,66.01,12785.0,60.8304,60.8304,60.7567,60.7844,12785.0
2016-05-25 12:50:00,66.01,66.03,65.98,66.0,10509.0,60.7844,60.8028,60.7567,60.7752,10509.0
2016-05-25 12:55:00,66.0,66.08,66.0,66.05,19415.0,60.7752,60.8488,60.7752,60.8212,19415.0
2016-05-25 13:00:00,66.07,66.19,66.05,66.19,19948.0,60.8396,60.9501,60.8212,60.9501,19948.0
2016-05-25 13:05:00,66.19,66.26,66.18,66.22,31602.0,60.9501,61.0146,60.9409,60.9777,31602.0
2016-05-25 13:10:00,66.23,66.28,66.18,66.2,22341.0,60.987,61.033,60.9409,60.9593,22341.0
2016-05-25 13:15:00,66.21,66.22,66.14,66.15,8450.0,60.9685,60.9777,60.9041,60.9133,8450.0
2016-05-25 13:20:00,66.14,66.31,66.14,66.3,27209.0,60.9041,61.0606,60.9041,61.0514,27209.0
2016-05-25 13:25:00,66.3,66.3,66.21,66.26,21313.0,61.0514,61.0514,60.9685,61.0146,21313.0
2016-05-25 13:30:00,66.25,66.26,66.21,66.23,8830.0,61.0054,61.0146,60.9685,60.987,8830.0
2016-05-25 13:35:00,66.24,66.25,66.16,66.23,10865.0,60.9962,61.0054,60.9225,60.987,10865.0
2016-05-25 13:40:00,66.22,66.23,66.15,66.16,6300.0,60.9777,60.987,60.9133,60.9225,6300.0
2016-05-25 13:45:00,66.16,66.17,66.13,66.17,20410.0,60.9225,60.9317,60.8949,60.9317,20410.0
2016-05-25 13:50:00,66.18,66.25,66.18,66.22,16604.0,60.9409,61.0054,60.9409,60.9777,16604.0
2016-05-25 13:55:00,66.2,66.31,66.2,66.22,29306.0,60.9593,61.0606,60.9593,60.9777,29306.0
2016-05-25 14:00:00,66.23,66.24,66.13,66.13,27528.0,60.987,60.9962,60.8949,60.8949,27528.0
2016-05-25 14:05:00,66.12,66.13,66.05,66.08,20149.0,60.8857,60.8949,60.8212,60.8488,20149.0
2016-05-25 14:10:00,66.08,66.08,66.01,66.02,18704.0,60.8488,60.8488,60.7844,60.7936,18704.0
2016-05-25 14:15:00,66.02,66.03,65.99,66.0,20940.0,60.7936,60.8028,60.7659,60.7752,20940.0
2016-05-25 14:20:00,66.0,66.02,65.95,65.98,15014.0,60.7752,60.7936,60.7291,60.7567,15014.0
2016-05-25 14:25:00,65.98,65.99,65.9,65.91,15900.0,60.7567,60.7659,60.6831,60.6923,15900.0
2016-05-25 14:30:00,65.92,65.96,65.89,65.94,30362.0,60.7015,60.7383,60.6739,60.7199,30362.0
2016-05-25 14:35:00,65.95,65.96,65.92,65.95,15339.0,60.7291,60.7383,60.7015,60.7291,15339.0
2016-05-25 14:40:00,65.95,65.96,65.92,65.95,16057.0,60.7291,60.7383,60.7015,60.7291,16057.0
2016-05-25 14:45:00,65.95,66.0,65.9,65.91,23741.0,60.7291,60.7752,60.6831,60.6923,23741.0
2016-05-25 14:50:00,65.91,65.93,65.86,65.92,14260.0,60.6923,60.7107,60.6462,60.7015,14260.0
2016-05-25 14:55:00,65.92,65.94,65.88,65.93,11530.0,60.7015,60.7199,60.6647,60.7107,11530.0
2016-05-25 15:00:00,65.94,65.94,65.88,65.91,12027.0,60.7199,60.7199,60.6647,60.6923,12027.0
2016-05-25 15:05:00,65.91,66.06,65.9,66.06,58423.0,60.6923,60.8304,60.6831,60.8304,58423.0
2016-05-25 15:10:00,66.06,66.21,66.06,66.2,39528.0,60.8304,60.9685,60.8304,60.9593,39528.0
2016-05-25 15:15:00,66.21,66.25,66.16,66.2,39323.0,60.9685,61.0054,60.9225,60.9593,39323.0
2016-05-25 15:20:00,66.2,66.22,66.14,66.2,23757.0,60.9593,60.9777,60.9041,60.9593,23757.0
2016-05-25 15:25:00,66.21,66.34,66.19,66.34,36659.0,60.9685,61.0882,60.9501,61.0882,36659.0
2016-05-25 15:30:00,66.34,66.34,66.2,66.2,31238.0,61.0882,61.0882,60.9593,60.9593,31238.0
2016-05-25 15:35:00,66.19,66.22,66.16,66.2,35663.0,60.9501,60.9777,60.9225,60.9593,35663.0
2016-05-25 15:40:00,66.21,66.22,66.16,66.22,64625.0,60.9685,60.9777,60.9225,60.9777,64625.0
2016-05-25 15:45:00,66.22,66.24,66.16,66.18,52713.0,60.9777,60.9962,60.9225,60.9409,52713.0
2016-05-25 15:50:00,66.17,66.24,66.16,66.2,72683.0,60.9317,60.9962,60.9225,60.9593,72683.0
2016-05-25 15:55:00,66.2,66.26,66.17,66.21,170859.0,60.9593,61.0146,60.9317,60.9685,170859.0
2016-05-26 09:30:00,66.18,66.19,66.0,66.01,15023.0,60.9409,60.9501,60.7752,60.7844,15023.0
2016-05-26 09:35:00,66.0,66.0,65.63,65.79,18523.0,60.7752,60.7752,60.4344,60.5818,18523.0
2016-05-26 09:40:00,65.81,66.05,65.81,66.05,8150.0,60.6002,60.8212,60.6002,60.8212,8150.0
2016-05-26 09:45:00,66.1,66.1,65.97,66.02,13129.0,60.8672,60.8672,60.7475,60.7936,13129.0
2016-05-26 09:50:00,66.03,66.04,65.88,65.88,9605.0,60.8028,60.812,60.6647,60.6647,9605.0
2016-05-26 09:55:00,65.91,65.91,65.73,65.77,7177.0,60.6923,60.6923,60.5265,60.5634,7177.0
2016-05-26 10:00:00,65.76,65.87,65.64,65.85,22871.0,60.5542,60.6554,60.4437,60.637,22871.0
2016-05-26 10:05:00,65.84,65.87,65.78,65.85,17243.0,60.6278,60.6554,60.5726,60.637,17243.0
2016-05-26 10:10:00,65.89,66.04,65.85,66.02,32151.0,60.6739,60.812,60.637,60.7936,32151.0
2016-05-26 10:15:00,66.02,66.09,66.01,66.07,17648.0,60.7936,60.858,60.7844,60.8396,17648.0
2016-05-26 10:20:00,66.06,66.09,65.89,65.89,39767.0,60.8304,60.858,60.6739,60.6739,39767.0
2016-05-26 10:25:00,65.91,65.93,65.78,65.83,16177.0,60.6923,60.7107,60.5726,60.6186,16177.0
2016-05-26 10:30:00,65.83,66.04,65.81,66.0,14846.0,60.6186,60.812,60.6002,60.7752,14846.0
2016-05-26 10:35:00,65.97,65.97,65.91,65.91,6968.0,60.7475,60.7475,60.6923,60.6923,6968.0
2016-05-26 10:40:00,65.9,65.9,65.77,65.78,6999.0,60.6831,60.6831,60.5634,60.5726,6999.0
2016-05-26 10:45:00,65.77,65.77,65.61,65.64,20968.0,60.5634,60.5634,60.416,60.4437,20968.0
2016-05-26 10:50:00,65.64,65.64,65.56,65.63,10365.0,60.4437,60.4437,60.37,60.4344,10365.0
2016-05-26 10:55:00,65.6,65.65,65.52,65.53,8100.0,60.4068,60.4529,60.3332,60.3424,8100.0
2016-05-26 11:00:00,65.53,65.59,65.53,65.53,6130.0,60.3424,60.3976,60.3424,60.3424,6130.0
2016-05-26 11:05:00,65.52,65.55,65.42,65.45,5578.0,60.3332,60.3608,60.2411,60.2687,5578.0
2016-05-26 11:10:00,65.44,65.56,65.4,65.55,9221.0,60.2595,60.37,60.2227,60.3608,9221.0
2016-05-26 11:15:00,65.55,65.58,65.49,65.53,8217.0,60.3608,60.3884,60.3055,60.3424,8217.0
2016-05-26 11:20:00,65.52,65.66,65.52,65.63,13670.0,60.3332,60.4621,60.3332,60.4344,13670.0
2016-05-26 11:25:00,65.59,65.59,65.55,65.58,19475.0,60.3976,60.3976,60.3608,60.3884,19475.0
2016-05-26 11:30:00,65.59,65.65,65.52,65.59,16133.0,60.3976,60.4529,60.3332,60.3976,16133.0
2016-05-26 11:35:00,65.59,65.63,65.58,65.59,9077.0,60.3976,60.4344,60.3884,60.3976,9077.0
2016-05-26 11:40:00,65.57,65.65,65.55,65.64,6339.0,60.3792,60.4529,60.3608,60.4437,6339.0
2016-05-26 11:45:00,65.63,65.65,65.61,65.61,7186.0,60.4344,60.4529,60.416,60.416,7186.0
2016-05-26 11:50:00,65.61,65.63,65.58,65.6,8298.0,60.416,60.4344,60.3884,60.4068,8298.0
2016-05-26 11:55:00,65.61,65.65,65.6,65.61,11055.0,60.416,60.4529,60.4068,60.416,11055.0
2016-05-26 12:00:00,65.61,65.63,65.57,65.58,40332.0,60.416,60.4344,60.3792,60.3884,40332.0
2016-05-26 12:05:00,65.59,65.64,65.53,65.54,24148.0,60.3976,60.4437,60.3424,60.3516,24148.0
2016-05-26 12:10:00,65.53,65.54,65.48,65.5,12452.0,60.3424,60.3516,60.2963,60.3147,12452.0
2016-05-26 12:15:00,65.5,65.5,65.44,65.5,12391.0,60.3147,60.3147,60.2595,60.3147,12391.0
2016-05-26 12:20:00,65.48,65.51,65.45,65.5,7280.0,60.2963,60.3239,60.2687,60.3147,7280.0
2016-05-26 12:25:00,65.5,65.53,65.48,65.48,8570.0,60.3147,60.3424,60.2963,60.2963,8570.0
2016-05-26 12:30:00,65.49,65.54,65.48,65.51,7648.0,60.3055,60.3516,60.2963,60.3239,7648.0
2016-05-26 12:35:00,65.51,65.52,65.47,65.49,12065.0,60.3239,60.3332,60.2871,60.3055,12065.0
2016-05-26 12:40:00,65.49,65.49,65.43,65.44,8065.0,60.3055,60.3055,60.2503,60.2595,8065.0
2016-05-26 12:45:00,65.43,65.47,65.42,65.46,6149.0,60.2503,60.2871,60.2411,60.2779,6149.0
2016-05-26 12:50:00,65.44,65.48,65.41,65.46,30225.0,60.2595,60.2963,60.2319,60.2779,30225.0
2016-05-26 12:55:00,65.45,65.47,65.42,65.45,10250.0,60.2687,60.2871,60.2411,60.2687,10250.0
2016-05-26 13:00:00,65.45,65.5,65.45,65.48,13417.0,60.2687,60.3147,60.2687,60.2963,13417.0
2016-05-26 13:05:00,65.48,65.53,65.48,65.5,19735.0,60.2963,60.3424,60.2963,60.3147,19735.0
2016-05-26 13:10:00,65.51,65.53,65.5,65.52,14056.0,60.3239,60.3424,60.3147,60.3332,14056.0
2016-05-26 13:15:00,65.52,65.6,65.52,65.57,21885.0,60.3332,60.4068,60.3332,60.3792,21885.0
2016-05-26 13:20:00,65.57,65.58,65.51,65.55,10303.0,60.3792,60.3884,60.3239,60.3608,10303.0
2016-05-26 13:25:00,65.55,65.55,65.48,65.52,11867.0,60.3608,60.3608,60.2963,60.3332,11867.0
2016-05-26 13:30:00,65.52,65.58,65.5,65.56,18161.0,60.3332,60.3884,60.3147,60.37,18161.0
2016-05-26 13:35:00,65.57,65.59,65.52,65.54,14985.0,60.3792,60.3976,60.3332,60.3516,14985.0
2016-05-26 13:40:00,65.54,65.56,65.52,65.56,7860.0,60.3516,60.37,60.3332,60.37,7860.0
2016-05-26 13:45:00,65.56,65.56,65.53,65.56,5766.0,60.37,60.37,60.3424,60.37,5766.0
2016-05-26 13:50:00,65.54,65.56,65.5,65.53,8320.0,60.3516,60.37,60.3147,60.3424,8320.0
2016-05-26 13:55:00,65.53,65.61,65.52,65.61,21477.0,60.3424,60.416,60.3332,60.416,21477.0
2016-05-26 14:00:00,65.6,65.62,65.57,65.58,19536.0,60.4068,60.4252,60.3792,60.3884,19536.0
2016-05-26 14:05:00,65.58,65.66,65.56,65.6,29148.0,60.3884,60.4621,60.37,60.4068,29148.0
2016-05-26 14:10:00,65.62,65.64,65.58,65.64,19982.0,60.4252,60.4437,60.3884,60.4437,19982.0
2016-05-26 14:15:00,65.64,65.64,65.6,65.6,10999.0,60.4437,60.4437,60.4068,60.4068,10999.0
2016-05-26 14:20:00,65.61,65.66,65.6,65.66,31824.0,60.416,60.4621,60.4068,60.4621,31824.0
2016-05-26 14:25:00,65.67,65.69,65.58,65.59,33199.0,60.4713,60.4897,60.3884,60.3976,33199.0
2016-05-26 14:30:00,65.59,65.6,65.54,65.56,34538.0,60.3976,60.4068,60.3516,60.37,34538.0
2016-05-26 14:35:00,65.56,65.56,65.45,65.47,67074.0,60.37,60.37,60.2687,60.2871,67074.0
2016-05-26 14:40:00,65.45,65.51,65.37,65.5,81290.0,60.2687,60.3239,60.195,60.3147,81290.0
2016-05-26 14:45:00,65.51,65.57,65.5,65.56,15535.0,60.3239,60.3792,60.3147,60.37,15535.0
2016-05-26 14:50:00,65.56,65.59,65.55,65.57,26549.0,60.37,60.3976,60.3608,60.3792,26549.0
2016-05-26 14:55:00,65.57,65.59,65.5,65.52,29386.0,60.3792,60.3976,60.3147,60.3332,29386.0
2016-05-26 15:00:00,65.53,65.54,65.48,65.53,29607.0,60.3424,60.3516,60.2963,60.3424,29607.0
2016-05-26 15:05:00,65.52,65.56,65.48,65.52,33018.0,60.3332,60.37,60.2963,60.3332,33018.0
2016-05-26 15:10:00,65.52,65.55,65.51,65.54,30896.0,60.3332,60.3608,60.3239,60.3516,30896.0
2016-05-26 15:15:00,65.54,65.54,65.45,65.48,33859.0,60.3516,60.3516,60.2687,60.2963,33859.0
2016-05-26 15:20:00,65.49,65.59,65.48,65.56,13958.0,60.3055,60.3976,60.2963,60.37,13958.0
2016-05-26 15:25:00,65.55,65.58,65.51,65.55,16280.0,60.3608,60.3884,60.3239,60.3608,16280.0
2016-05-26 15:30:00,65.55,65.6,65.55,65.58,18129.0,60.3608,60.4068,60.3608,60.3884,18129.0
2016-05-26 15:35:00,65.59,65.59,65.55,65.57,24989.0,60.3976,60.3976,60.3608,60.3792,24989.0
2016-05-26 15:40:00,65.57,65.62,65.56,65.61,47256.0,60.3792,60.4252,60.37,60.416,47256.0
2016-05-26 15:45:00,65.61,65.62,65.53,65.6,71974.0,60.416,60.4252,60.3424,60.4068,71974.0
2016-05-26 15:50:00,65.6,65.61,65.56,65.61,66521.0,60.4068,60.416,60.37,60.416,66521.0
2016-05-26 15:55:00,65.6,65.61,65.52,65.57,150313.0,60.4068,60.416,60.3332,60.3792,150313.0
2016-05-27 09:30:00,65.76,65.91,65.59,65.61,20111.0,60.5542,60.6923,60.3976,60.416,20111.0
2016-05-27 09:35:00,65.68,66.01,65.68,65.79,23239.0,60.4805,60.7844,60.4805,60.5818,23239.0
2016-05-27 09:40:00,65.78,65.79,65.58,65.65,30158.0,60.5726,60.5818,60.3884,60.4529,30158.0
2016-05-27 09:45:00,65.66,65.8,65.64,65.8,65755.0,60.4621,60.591,60.4437,60.591,65755.0
2016-05-27 09:50:00,65.8,65.8,65.66,65.73,51255.0,60.591,60.591,60.4621,60.5265,51255.0
2016-05-27 09:55:00,65.72,65.83,65.7,65.83,12150.0,60.5173,60.6186,60.4989,60.6186,12150.0
2016-05-27 10:00:00,65.83,65.96,65.82,65.87,15683.0,60.6186,60.7383,60.6094,60.6554,15683.0
2016-05-27 10:05:00,65.86,66.03,65.86,65.98,16520.0,60.6462,60.8028,60.6462,60.7567,16520.0
2016-05-27 10:10:00,65.97,66.05,65.95,66.05,11266.0,60.7475,60.8212,60.7291,60.8212,11266.0
2016-05-27 10:15:00,66.05,66.07,65.99,66.03,16688.0,60.8212,60.8396,60.7659,60.8028,16688.0
2016-05-27 10:20:00,66.03,66.07,65.98,66.04,21181.0,60.8028,60.8396,60.7567,60.812,21181.0
2016-05-27 10:25:00,66.06,66.06,66.0,66.03,22850.0,60.8304,60.8304,60.7752,60.8028,22850.0
2016-05-27 10:30:00,66.04,66.13,66.04,66.11,10892.0,60.812,60.8949,60.812,60.8764,10892.0
2016-05-27 10:35:00,66.11,66.16,66.04,66.06,14639.0,60.8764,60.9225,60.812,60.8304,14639.0
2016-05-27 10:40:00,66.05,66.24,66.05,66.2,16952.0,60.8212,60.9962,60.8212,60.9593,16952.0
2016-05-27 10:45:00,66.21,66.24,66.1,66.1,13338.0,60.9685,60.9962,60.8672,60.8672,13338.0
2016-05-27 10:50:00,66.11,66.12,66.01,66.05,26441.0,60.8764,60.8857,60.7844,60.8212,26441.0
2016-05-27 10:55:00,66.04,66.14,66.04,66.14,10904.0,60.812,60.9041,60.812,60.9041,10904.0
2016-05-27 11:00:00,66.15,66.16,66.09,66.13,10344.0,60.9133,60.9225,60.858,60.8949,10344.0
2016-05-27 11:05:00,66.13,66.21,66.13,66.14,10214.0,60.8949,60.9685,60.8949,60.9041,10214.0
2016-05-27 11:10:00,66.14,66.16,66.05,66.1,10033.0,60.9041,60.9225,60.8212,60.8672,10033.0
2016-05-27 11:15:00,66.1,66.12,66.03,66.1,12351.0,60.8672,60.8857,60.8028,60.8672,12351.0
2016-05-27 11:20:00,66.12,66.14,66.1,66.13,6160.0,60.8857,60.9041,60.8672,60.8949,6160.0
2016-05-27 11:25:00,66.13,66.19,66.08,66.08,28293.0,60.8949,60.9501,60.8488,60.8488,28293.0
2016-05-27 11:30:00,66.1,66.23,66.08,66.21,21605.0,60.8672,60.987,60.8488,60.9685,21605.0
2016-05-27 11:35:00,66.2,66.25,66.17,66.17,5970.0,60.9593,61.0054,60.9317,60.9317,5970.0
2016-05-27 11:40:00,66.18,66.25,66.14,66.22,7903.0,60.9409,61.0054,60.9041,60.9777,7903.0
2016-05-27 11:45:00,66.22,66.25,66.14,66.18,8750.0,60.9777,61.0054,60.9041,60.9409,8750.0
2016-05-27 11:50:00,66.19,66.22,66.17,66.2,6568.0,60.9501,60.9777,60.9317,60.9593,6568.0
2016-05-27 11:55:00,66.21,66.29,66.19,66.24,10943.0,60.9685,61.0422,60.9501,60.9962,10943.0
2016-05-27 12:00:00,66.24,66.3,66.24,66.25,49713.0,60.9962,61.0514,60.9962,61.0054,49713.0
2016-05-27 12:05:00,66.28,66.29,66.25,66.27,6400.0,61.033,61.0422,61.0054,61.0238,6400.0
2016-05-27 12:10:00,66.27,66.34,66.22,66.32,20082.0,61.0238,61.0882,60.9777,61.0698,20082.0
2016-05-27 12:15:00,66.31,66.32,66.27,66.31,11010.0,61.0606,61.0698,61.0238,61.0606,11010.0
2016-05-27 12:20:00,66.3,66.31,66.23,66.24,11100.0,61.0514,61.0606,60.987,60.9962,11100.0
2016-05-27 12:25:00,66.25,66.28,66.23,66.25,9800.0,61.0054,61.033,60.987,61.0054,9800.0
2016-05-27 12:30:00,66.24,66.24,66.17,66.18,10300.0,60.9962,60.9962,60.9317,60.9409,10300.0
2016-05-27 12:35:00,66.16,66.22,66.16,66.18,5700.0,60.9225,60.9777,60.9225,60.9409,5700.0
2016-05-27 12:40:00,66.17,66.22,66.16,66.2,11378.0,60.9317,60.9777,60.9225,60.9593,11378.0
2016-05-27 12:45:00,66.19,66.2,66.15,66.2,6911.0,60.9501,60.9593,60.9133,60.9593,6911.0
2016-05-27 12:50:00,66.18,66.19,66.1,66.14,7940.0,60.9409,60.9501,60.8672,60.9041,7940.0
2016-05-27 12:55:00,66.13,66.17,66.09,66.15,8266.0,60.8949,60.9317,60.858,60.9133,8266.0
2016-05-27 13:00:00,66.15,66.19,66.15,66.15,11613.0,60.9133,60.9501,60.9133,60.9133,11613.0
2016-05-27 13:05:00,66.16,66.16,66.13,66.15,8293.0,60.9225,60.9225,60.8949,60.9133,8293.0
2016-05-27 13:10:00,66.14,66.21,66.11,66.2,5742.0,60.9041,60.9685,60.8764,60.9593,5742.0
2016-05-27 13:15:00,66.21,66.21,66.13,66.18,6305.0,60.9685,60.9685,60.8949,60.9409,6305.0
2016-05-27 13:20:00,66.18,66.18,66.11,66.14,15775.0,60.9409,60.9409,60.8764,60.9041,15775.0
2016-05-27 13:25:00,66.15,66.18,66.13,66.17,11161.0,60.9133,60.9409,60.8949,60.9317,11161.0
2016-05-27 13:30:00,66.17,66.19,66.12,66.13,27510.0,60.9317,60.9501,60.8857,60.8949,27510.0
2016-05-27 13:35:00,66.12,66.18,66.09,66.1,20675.0,60.8857,60.9409,60.858,60.8672,20675.0
2016-05-27 13:40:00,66.08,66.19,66.04,66.18,17241.0,60.8488,60.9501,60.812,60.9409,17241.0
2016-05-27 13:45:00,66.18,66.21,66.14,66.15,9101.0,60.9409,60.9685,60.9041,60.9133,9101.0
2016-05-27 13:50:00,66.15,66.17,66.09,66.11,14714.0,60.9133,60.9317,60.858,60.8764,14714.0
2016-05-27 13:55:00,66.12,66.21,66.11,66.19,35331.0,60.8857,60.9685,60.8764,60.9501,35331.0
2016-05-27 14:00:00,66.16,66.17,66.1,66.14,15538.0,60.9225,60.9317,60.8672,60.9041,15538.0
2016-05-27 14:05:00,66.14,66.23,66.13,66.23,26480.0,60.9041,60.987,60.8949,60.987,26480.0
2016-05-27 14:10:00,66.22,66.25,66.17,66.25,10287.0,60.9777,61.0054,60.9317,61.0054,10287.0
2016-05-27 14:15:00,66.22,66.22,66.16,66.21,50214.0,60.9777,60.9777,60.9225,60.9685,50214.0
2016-05-27 14:20:00,66.2,66.25,66.18,66.23,18551.0,60.9593,61.0054,60.9409,60.987,18551.0
2016-05-27 14:25:00,66.24,66.28,66.21,66.22,10600.0,60.9962,61.033,60.9685,60.9777,10600.0
2016-05-27 14:30:00,66.2,66.23,66.17,66.23,8400.0,60.9593,60.987,60.9317,60.987,8400.0
2016-05-27 14:35:00,66.2,66.21,66.12,66.15,9373.0,60.9593,60.9685,60.8857,60.9133,9373.0
2016-05-27 14:40:00,66.15,66.15,66.1,66.11,9425.0,60.9133,60.9133,60.8672,60.8764,9425.0
2016-05-27 14:45:00,66.11,66.14,66.06,66.14,15308.0,60.8764,60.9041,60.8304,60.9041,15308.0
2016-05-27 14:50:00,66.14,66.21,66.14,66.17,11650.0,60.9041,60.9685,60.9041,60.9317,11650.0
2016-05-27 14:55:00,66.2,66.23,66.17,66.19,11208.0,60.9593,60.987,60.9317,60.9501,11208.0
2016-05-27 15:00:00,66.17,66.22,66.15,66.22,38473.0,60.9317,60.9777,60.9133,60.9777,38473.0
2016-05-27 15:05:00,66.22,66.25,66.18,66.21,22194.0,60.9777,61.0054,60.9409,60.9685,22194.0
2016-05-27 15:10:00,66.21,66.24,66.18,66.23,24475.0,60.9685,60.9962,60.9409,60.987,24475.0
2016-05-27 15:15:00,66.22,66.27,66.2,66.27,23120.0,60.9777,61.0238,60.9593,61.0238,23120.0
2016-05-27 15:20:00,66.28,66.29,66.2,66.2,11700.0,61.033,61.0422,60.9593,60.9593,11700.0
2016-05-27 15:25:00,66.2,66.24,66.19,66.22,15017.0,60.9593,60.9962,60.9501,60.9777,15017.0
2016-05-27 15:30:00,66.23,66.28,66.22,66.24,15367.0,60.987,61.033,60.9777,60.9962,15367.0
2016-05-27 15:35:00,66.24,66.28,66.22,66.26,24018.0,60.9962,61.033,60.9777,61.0146,24018.0
2016-05-27 15:40:00,66.26,66.31,66.24,66.29,20990.0,61.0146,61.0606,60.9962,61.0422,20990.0
2016-05-27 15:45:00,66.29,66.32,66.25,66.29,25408.0,61.0422,61.0698,61.0054,61.0422,25408.0
2016-05-27 15:50:00,66.29,66.32,66.27,66.3,25799.0,61.0422,61.0698,61.0238,61.0514,25799.0
2016-05-27 15:55:00,66.3,66.34,66.28,66.31,49532.0,61.0514,61.0882,61.033,61.0606,49532.0
2016-05-31 09:30:00,66.34,66.69,65.91,65.92,61365.0,61.0882,61.4105,60.6923,60.7015,61365.0
2016-05-31 09:35:00,65.92,66.42,65.92,66.27,30229.0,60.7015,61.1619,60.7015,61.0238,30229.0
2016-05-31 09:40:00,66.26,66.39,66.18,66.33,13097.0,61.0146,61.1343,60.9409,61.079,13097.0
2016-05-31 09:45:00,66.35,66.38,66.3,66.3,13502.0,61.0975,61.1251,61.0514,61.0514,13502.0
2016-05-31 09:50:00,66.3,66.37,66.25,66.25,67215.0,61.0514,61.1159,61.0054,61.0054,67215.0
2016-05-31 09:55:00,66.29,66.36,66.25,66.28,23286.0,61.0422,61.1067,61.0054,61.033,23286.0
2016-05-31 10:00:00,66.3,66.52,66.3,66.46,24954.0,61.0514,61.254,61.0514,61.1987,24954.0
2016-05-31 10:05:00,66.46,66.53,66.42,66.51,14362.0,61.1987,61.2632,61.1619,61.2448,14362.0
2016-05-31 10:10:00,66.5,66.54,66.42,66.49,20356.0,61.2356,61.2724,61.1619,61.2264,20356.0
2016-05-31 10:15:00,66.48,66.56,66.45,66.53,19550.0,61.2172,61.2908,61.1895,61.2632,19550.0
2016-05-31 10:20:00,66.53,66.56,66.52,66.55,19444.0,61.2632,61.2908,61.254,61.2816,19444.0
2016-05-31 10:25:00,66.55,66.59,66.54,66.56,22382.0,61.2816,61.3185,61.2724,61.2908,22382.0
2016-05-31 10:30:00,66.57,66.57,66.51,66.54,20000.0,61.3,61.3,61.2448,61.2724,20000.0
2016-05-31 10:35:00,66.53,66.53,66.41,66.46,9400.0,61.2632,61.2632,61.1527,61.1987,9400.0
2016-05-31 10:40:00,66.45,66.47,66.38,66.45,19039.0,61.1895,61.208,61.1251,61.1895,19039.0
2016-05-31 10:45:00,66.45,66.54,66.4,66.51,18687.0,61.1895,61.2724,61.1435,61.2448,18687.0
2016-05-31 10:50:00,66.51,66.6,66.51,66.56,19500.0,61.2448,61.3277,61.2448,61.2908,19500.0
2016-05-31 10:55:00,66.57,66.58,66.52,66.53,26734.0,61.3,61.3092,61.254,61.2632,26734.0
2016-05-31 11:00:00,66.53,66.54,66.43,66.48,19638.0,61.2632,61.2724,61.1711,61.2172,19638.0
2016-05-31 11:05:00,66.49,66.54,66.47,66.53,14936.0,61.2264,61.2724,61.208,61.2632,14936.0
2016-05-31 11:10:00,66.52,66.53,66.44,66.46,6500.0,61.254,61.2632,61.1803,61.1987,6500.0
2016-05-31 11:15:00,66.46,66.5,66.45,66.49,12300.0,61.1987,61.2356,61.1895,61.2264,12300.0
2016-05-31 11:20:00,66.49,66.53,66.46,66.5,17971.0,61.2264,61.2632,61.1987,61.2356,17971.0
2016-05-31 11:25:00,66.5,66.52,66.43,66.43,12325.0,61.2356,61.254,61.1711,61.1711,12325.0
2016-05-31 11:30:00,66.42,66.43,66.25,66.27,18828.0,61.1619,61.1711,61.0054,61.0238,18828.0
2016-05-31 11:35:00,66.28,66.32,66.19,66.21,61494.0,61.033,61.0698,60.9501,60.9685,61494.0
2016-05-31 11:40:00,66.22,66.22,66.17,66.19,18409.0,60.9777,60.9777,60.9317,60.9501,18409.0
2016-05-31 11:45:00,66.19,66.19,66.13,66.16,14950.0,60.9501,60.9501,60.8949,60.9225,14950.0
2016-05-31 11:50:00,66.17,66.23,66.16,66.2,21445.0,60.9317,60.987,60.9225,60.9593,21445.0
2016-05-31 11:55:00,66.2,66.23,66.15,66.18,8967.0,60.9593,60.987,60.9133,60.9409,8967.0
2016-05-31 12:00:00,66.18,66.18,66.09,66.11,31127.0,60.9409,60.9409,60.858,60.8764,31127.0
2016-05-31 12:05:00,66.1,66.11,66.06,66.07,22142.0,60.8672,60.8764,60.8304,60.8396,22142.0
2016-05-31 12:10:00,66.06,66.11,66.04,66.11,14644.0,60.8304,60.8764,60.812,60.8764,14644.0
2016-05-31 12:15:00,66.1,66.15,66.08,66.15,12336.0,60.8672,60.9133,60.8488,60.9133,12336.0
2016-05-31 12:20:00,66.14,66.15,66.12,66.14,14387.0,60.9041,60.9133,60.8857,60.9041,14387.0
2016-05-31 12:25:00,66.15,66.18,66.15,66.16,8171.0,60.9133,60.9409,60.9133,60.9225,8171.0
2016-05-31 12:30:00,66.16,66.21,66.16,66.18,11467.0,60.9225,60.9685,60.9225,60.9409,11467.0
2016-05-31 12:35:00,66.18,66.18,66.13,66.15,15134.0,60.9409,60.9409,60.8949,60.9133,15134.0
2016-05-31 12:40:00,66.14,66.16,66.11,66.12,7721.0,60.9041,60.9225,60.8764,60.8857,7721.0
2016-05-31 12:45:00,66.11,66.12,66.07,66.12,18028.0,60.8764,60.8857,60.8396,60.8857,18028.0
2016-05-31 12:50:00,66.13,66.18,66.11,66.16,6700.0,60.8949,60.9409,60.8764,60.9225,6700.0
2016-05-31 12:55:00,66.15,66.15,66.12,66.14,5724.0,60.9133,60.9133,60.8857,60.9041,5724.0
2016-05-31 13:00:00,66.15,66.16,66.13,66.15,7100.0,60.9133,60.9225,60.8949,60.9133,7100.0
2016-05-31 13:05:00,66.15,66.15,66.11,66.11,4416.0,60.9133,60.9133,60.8764,60.8764,4416.0
2016-05-31 13:10:00,66.12,66.15,66.11,66.15,6390.0,60.8857,60.9133,60.8764,60.9133,6390.0
2016-05-31 13:15:00,66.15,66.16,66.13,66.15,3910.0,60.9133,60.9225,60.8949,60.9133,3910.0
2016-05-31 13:20:00,66.14,66.2,66.14,66.2,6744.0,60.9041,60.9593,60.9041,60.9593,6744.0
2016-05-31 13:25:00,66.2,66.25,66.2,66.24,9600.0,60.9593,61.0054,60.9593,60.9962,9600.0
2016-05-31 13:30:00,66.25,66.27,66.23,66.24,7600.0,61.0054,61.0238,60.987,60.9962,7600.0
2016-05-31 13:35:00,66.24,66.26,66.2,66.2,8057.0,60.9962,61.0146,60.9593,60.9593,8057.0
2016-05-31 13:40:00,66.2,66.25,66.19,66.23,5500.0,60.9593,61.0054,60.9501,60.987,5500.0
2016-05-31 13:45:00,66.22,66.23,66.2,66.2,5290.0,60.9777,60.987,60.9593,60.9593,5290.0
2016-05-31 13:50:00,66.21,66.24,66.2,66.22,6085.0,60.9685,60.9962,60.9593,60.9777,6085.0
2016-05-31 13:55:00,66.22,66.23,66.2,66.23,15593.0,60.9777,60.987,60.9593,60.987,15593.0
2016-05-31 14:00:00,66.22,66.23,66.08,66.08,11148.0,60.9777,60.987,60.8488,60.8488,11148.0
2016-05-31 14:05:00,66.08,66.11,66.06,66.06,6938.0,60.8488,60.8764,60.8304,60.8304,6938.0
2016-05-31 14:10:00,66.05,66.06,66.03,66.05,21880.0,60.8212,60.8304,60.8028,60.8212,21880.0
2016-05-31 14:15:00,66.05,66.05,65.99,66.01,16534.0,60.8212,60.8212,60.7659,60.7844,16534.0
2016-05-31 14:20:00,66.01,66.06,66.0,66.04,17930.0,60.7844,60.8304,60.7752,60.812,17930.0
2016-05-31 14:25:00,66.04,66.06,66.02,66.06,24830.0,60.812,60.8304,60.7936,60.8304,24830.0
2016-05-31 14:30:00,66.06,66.06,66.01,66.04,12575.0,60.8304,60.8304,60.7844,60.812,12575.0
2016-05-31 14:35:00,66.03,66.03,65.99,66.0,13466.0,60.8028,60.8028,60.7659,60.7752,13466.0
2016-05-31 14:40:00,65.99,66.02,65.99,66.0,14062.0,60.7659,60.7936,60.7659,60.7752,14062.0
2016-05-31 14:45:00,66.0,66.04,65.99,66.03,20086.0,60.7752,60.812,60.7659,60.8028,20086.0
2016-05-31 14:50:00,66.03,66.07,66.02,66.04,11622.0,60.8028,60.8396,60.7936,60.812,11622.0
2016-05-31 14:55:00,66.04,66.05,66.02,66.04,15523.0,60.812,60.8212,60.7936,60.812,15523.0
2016-05-31 15:00:00,66.03,66.03,65.97,65.98,19728.0,60.8028,60.8028,60.7475,60.7567,19728.0
2016-05-31 15:05:00,65.98,65.99,65.95,65.97,17420.0,60.7567,60.7659,60.7291,60.7475,17420.0
2016-05-31 15:10:00,65.99,66.01,65.95,65.96,15995.0,60.7659,60.7844,60.7291,60.7383,15995.0
2016-05-31 15:15:00,65.97,66.06,65.96,66.06,41603.0,60.7475,60.8304,60.7383,60.8304,41603.0
2016-05-31 15:20:00,66.05,66.08,66.04,66.06,20945.0,60.8212,60.8488,60.812,60.8304,20945.0
2016-05-31 15:25:00,66.08,66.09,66.01,66.05,33556.0,60.8488,60.858,60.7844,60.8212,33556.0
2016-05-31 15:30:00,66.05,66.14,66.04,66.13,24700.0,60.8212,60.9041,60.812,60.8949,24700.0
2016-05-31 15:35:00,66.12,66.16,66.12,66.15,43382.0,60.8857,60.9225,60.8857,60.9133,43382.0
2016-05-31 15:40:00,66.15,66.15,66.09,66.13,69591.0,60.9133,60.9133,60.858,60.8949,69591.0
2016-05-31 15:45:00,66.14,66.16,66.11,66.13,93481.0,60.9041,60.9225,60.8764,60.8949,93481.0
2016-05-31 15:50:00,66.13,66.17,66.1,66.13,184129.0,60.8949,60.9317,60.8672,60.8949,184129.0
2016-05-31 15:55:00,66.13,66.14,66.04,66.04,261203.0,60.8949,60.9041,60.812,60.812,261203.0
2016-06-01 09:30:00,66.1,66.37,65.67,66.08,210982.0,60.8672,61.1159,60.4713,60.8488,210982.0
2016-06-01 09:35:00,66.0,66.05,65.72,66.01,117507.0,60.7752,60.8212,60.5173,60.7844,117507.0
2016-06-01 09:40:00,66.01,66.13,65.79,65.9,84919.0,60.7844,60.8949,60.5818,60.6831,84919.0
2016-06-01 09:45:00,65.93,66.0,65.83,65.97,51253.0,60.7107,60.7752,60.6186,60.7475,51253.0
2016-06-01 09:50:00,65.96,66.21,65.96,66.03,67191.0,60.7383,60.9685,60.7383,60.8028,67191.0
2016-06-01 09:55:00,66.04,66.14,65.96,66.14,32699.0,60.812,60.9041,60.7383,60.9041,32699.0
2016-06-01 10:00:00,66.11,66.24,66.02,66.13,51869.0,60.8764,60.9962,60.7936,60.8949,51869.0
2016-06-01 10:05:00,66.12,66.24,66.08,66.12,28333.0,60.8857,60.9962,60.8488,60.8857,28333.0
2016-06-01 10:10:00,66.12,66.16,66.02,66.02,20700.0,60.8857,60.9225,60.7936,60.7936,20700.0
2016-06-01 10:15:00,66.03,66.14,65.99,66.02,28767.0,60.8028,60.9041,60.7659,60.7936,28767.0
2016-06-01 10:20:00,66.02,66.09,66.01,66.07,26009.0,60.7936,60.858,60.7844,60.8396,26009.0
2016-06-01 10:25:00,66.08,66.18,66.08,66.15,28752.0,60.8488,60.9409,60.8488,60.9133,28752.0
2016-06-01 10:30:00,66.15,66.24,66.15,66.23,21809.0,60.9133,60.9962,60.9133,60.987,21809.0
2016-06-01 10:35:00,66.22,66.39,66.21,66.35,30842.0,60.9777,61.1343,60.9685,61.0975,30842.0
2016-06-01 10:40:00,66.35,66.37,66.29,66.31,24219.0,61.0975,61.1159,61.0422,61.0606,24219.0
2016-06-01 10:45:00,66.31,66.33,66.26,66.3,15628.0,61.0606,61.079,61.0146,61.0514,15628.0
2016-06-01 10:50:00,66.3,66.45,66.3,66.39,24464.0,61.0514,61.1895,61.0514,61.1343,24464.0
2016-06-01 10:55:00,66.39,66.4,66.2,66.25,17777.0,61.1343,61.1435,60.9593,61.0054,17777.0
2016-06-01 11:00:00,66.25,66.42,66.25,66.38,22949.0,61.0054,61.1619,61.0054,61.1251,22949.0
2016-06-01 11:05:00,66.39,66.41,66.38,66.41,21803.0,61.1343,61.1527,61.1251,61.1527,21803.0
2016-06-01 11:10:00,66.4,66.42,66.35,66.39,14920.0,61.1435,61.1619,61.0975,61.1343,14920.0
2016-06-01 11:15:00,66.38,66.39,66.33,66.38,18095.0,61.1251,61.1343,61.079,61.1251,18095.0
2016-06-01 11:20:00,66.39,66.44,66.39,66.4,17695.0,61.1343,61.1803,61.1343,61.1435,17695.0
2016-06-01 11:25:00,66.39,66.39,66.34,66.38,13444.0,61.1343,61.1343,61.0882,61.1251,13444.0
2016-06-01 11:30:00,66.39,66.41,66.33,66.36,20786.0,61.1343,61.1527,61.079,61.1067,20786.0
2016-06-01 11:35:00,66.36,66.38,66.34,66.36,14617.0,61.1067,61.1251,61.0882,61.1067,14617.0
2016-06-01 11:40:00,66.35,66.46,66.35,66.45,52907.0,61.0975,61.1987,61.0975,61.1895,52907.0
2016-06-01 11:45:00,66.46,66.48,66.4,66.42,25930.0,61.1987,61.2172,61.1435,61.1619,25930.0
2016-06-01 11:50:00,66.41,66.44,66.4,66.42,18787.0,61.1527,61.1803,61.1435,61.1619,18787.0
2016-06-01 11:55:00,66.42,66.49,66.39,66.48,27497.0,61.1619,61.2264,61.1343,61.2172,27497.0
2016-06-01 12:00:00,66.48,66.51,66.48,66.5,74016.0,61.2172,61.2448,61.2172,61.2356,74016.0
2016-06-01 12:05:00,66.5,66.51,66.48,66.48,51223.0,61.2356,61.2448,61.2172,61.2172,51223.0
2016-06-01 12:10:00,66.48,66.48,66.45,66.47,11767.0,61.2172,61.2172,61.1895,61.208,11767.0
2016-06-01 12:15:00,66.48,66.52,66.47,66.48,22514.0,61.2172,61.254,61.208,61.2172,22514.0
2016-06-01 12:20:00,66.48,66.49,66.41,66.48,14873.0,61.2172,61.2264,61.1527,61.2172,14873.0
2016-06-01 12:25:00,66.48,66.49,66.45,66.46,10802.0,61.2172,61.2264,61.1895,61.1987,10802.0
2016-06-01 12:30:00,66.47,66.49,66.4,66.41,14684.0,61.208,61.2264,61.1435,61.1527,14684.0
2016-06-01 12:35:00,66.4,66.45,66.37,66.45,73544.0,61.1435,61.1895,61.1159,61.1895,73544.0
2016-06-01 12:40:00,66.45,66.47,66.44,66.45,12162.0,61.1895,61.208,61.1803,61.1895,12162.0
2016-06-01 12:45:00,66.45,66.58,66.45,66.52,53106.0,61.1895,61.3092,61.1895,61.254,53106.0
2016-06-01 12:50:00,66.5,66.55,66.48,66.52,56960.0,61.2356,61.2816,61.2172,61.254,56960.0
2016-06-01 12:55:00,66.53,66.56,66.52,66.56,4300.0,61.2632,61.2908,61.254,61.2908,4300.0
2016-06-01 13:00:00,66.56,66.62,66.55,66.61,10531.0,61.2908,61.3461,61.2816,61.3369,10531.0
2016-06-01 13:05:00,66.6,66.62,66.57,66.61,17427.0,61.3277,61.3461,61.3,61.3369,17427.0
2016-06-01 13:10:00,66.61,66.65,66.58,66.61,37544.0,61.3369,61.3737,61.3092,61.3369,37544.0
2016-06-01 13:15:00,66.61,66.61,66.54,66.57,16951.0,61.3369,61.3369,61.2724,61.3,16951.0
2016-06-01 13:20:00,66.58,66.72,66.57,66.71,91793.0,61.3092,61.4382,61.3,61.429,91793.0
2016-06-01 13:25:00,66.72,66.72,66.61,66.61,10977.0,61.4382,61.4382,61.3369,61.3369,10977.0
2016-06-01 13:30:00,66.62,66.63,66.6,66.6,8338.0,61.3461,61.3553,61.3277,61.3277,8338.0
2016-06-01 13:35:00,66.58,66.63,66.54,66.55,15517.0,61.3092,61.3553,61.2724,61.2816,15517.0
2016-06-01 13:40:00,66.55,66.64,66.54,66.61,32071.0,61.2816,61.3645,61.2724,61.3369,32071.0
2016-06-01 13:45:00,66.61,66.65,66.59,66.59,23440.0,61.3369,61.3737,61.3185,61.3185,23440.0
2016-06-01 13:50:00,66.59,66.62,66.56,66.61,24902.0,61.3185,61.3461,61.2908,61.3369,24902.0
2016-06-01 13:55:00,66.61,66.66,66.59,66.66,24172.0,61.3369,61.3829,61.3185,61.3829,24172.0
2016-06-01 14:00:00,66.66,66.76,66.66,66.76,32856.0,61.3829,61.475,61.3829,61.475,32856.0
2016-06-01 14:05:00,66.76,66.82,66.74,66.81,26644.0,61.475,61.5302,61.4566,61.521,26644.0
2016-06-01 14:10:00,66.81,66.84,66.76,66.78,115432.0,61.521,61.5487,61.475,61.4934,115432.0
2016-06-01 14:15:00,66.79,66.92,66.79,66.9,23139.0,61.5026,61.6223,61.5026,61.6039,23139.0
2016-06-01 14:20:00,66.9,66.92,66.87,66.9,29595.0,61.6039,61.6223,61.5763,61.6039,29595.0
2016-06-01 14:25:00,66.89,66.94,66.85,66.85,58099.0,61.5947,61.6407,61.5579,61.5579,58099.0
2016-06-01 14:30:00,66.86,66.88,66.8,66.83,47844.0,61.5671,61.5855,61.5118,61.5395,47844.0
2016-06-01 14:35:00,66.84,66.89,66.79,66.81,33269.0,61.5487,61.5947,61.5026,61.521,33269.0
2016-06-01 14:40:00,66.81,66.89,66.8,66.89,30413.0,61.521,61.5947,61.5118,61.5947,30413.0
2016-06-01 14:45:00,66.89,66.92,66.87,66.91,30250.0,61.5947,61.6223,61.5763,61.6131,30250.0
2016-06-01 14:50:00,66.92,66.97,66.91,66.96,25361.0,61.6223,61.6684,61.6131,61.6592,25361.0
2016-06-01 14:55:00,66.96,67.0,66.94,67.0,24761.0,61.6592,61.696,61.6407,61.696,24761.0
2016-06-01 15:00:00,67.0,67.0,66.93,66.93,61947.0,61.696,61.696,61.6315,61.6315,61947.0
2016-06-01 15:05:00,66.93,66.98,66.93,66.96,106839.0,61.6315,61.6776,61.6315,61.6592,106839.0
2016-06-01 15:10:00,66.97,67.06,66.94,67.05,65219.0,61.6684,61.7512,61.6407,61.742,65219.0
2016-06-01 15:15:00,67.05,67.13,67.03,67.13,70088.0,61.742,61.8157,61.7236,61.8157,70088.0
2016-06-01 15:20:00,67.12,67.19,67.08,67.19,69406.0,61.8065,61.871,61.7697,61.871,69406.0
2016-06-01 15:25:00,67.17,67.19,67.11,67.12,67160.0,61.8525,61.871,61.7973,61.8065,67160.0
2016-06-01 15:30:00,67.12,67.16,67.01,67.11,45846.0,61.8065,61.8433,61.7052,61.7973,45846.0
2016-06-01 15:35:00,67.11,67.18,67.11,67.17,32396.0,61.7973,61.8617,61.7973,61.8525,32396.0
2016-06-01 15:40:00,67.17,67.22,67.12,67.21,91416.0,61.8525,61.8986,61.8065,61.8894,91416.0
2016-06-01 15:45:00,67.2,67.29,67.16,67.2,79121.0,61.8802,61.963,61.8433,61.8802,79121.0
2016-06-01 15:50:00,67.19,67.2,67.06,67.09,112103.0,61.871,61.8802,61.7512,61.7789,112103.0
2016-06-01 15:55:00,67.1,67.17,67.09,67.16,118231.0,61.7881,61.8525,61.7789,61.8433,118231.0
2016-06-02 09:30:00,66.79,67.18,66.63,66.94,23676.0,61.5026,61.8617,61.3553,61.6407,23676.0
2016-06-02 09:35:00,66.98,67.14,66.9,66.9,54577.0,61.6776,61.8249,61.6039,61.6039,54577.0
2016-06-02 09:40:00,66.92,67.15,66.89,67.02,19069.0,61.6223,61.8341,61.5947,61.7144,19069.0
2016-06-02 09:45:00,67.06,67.07,66.84,66.84,29840.0,61.7512,61.7605,61.5487,61.5487,29840.0
2016-06-02 09:50:00,66.87,66.9,66.72,66.88,45703.0,61.5763,61.6039,61.4382,61.5855,45703.0
2016-06-02 09:55:00,66.88,67.07,66.84,67.07,34610.0,61.5855,61.7605,61.5487,61.7605,34610.0
2016-06-02 10:00:00,67.09,67.09,66.98,67.0,60580.0,61.7789,61.7789,61.6776,61.696,60580.0
2016-06-02 10:05:00,66.99,67.12,66.97,66.97,26660.0,61.6868,61.8065,61.6684,61.6684,26660.0
2016-06-02 10:10:00,66.96,67.0,66.9,66.95,12247.0,61.6592,61.696,61.6039,61.65,12247.0
2016-06-02 10:15:00,66.97,67.05,66.95,66.97,17514.0,61.6684,61.742,61.65,61.6684,17514.0
2016-06-02 10:20:00,66.96,67.04,66.94,67.02,17918.0,61.6592,61.7328,61.6407,61.7144,17918.0
2016-06-02 10:25:00,67.03,67.33,66.96,67.32,131274.0,61.7236,61.9999,61.6592,61.9907,131274.0
2016-06-02 10:30:00,67.32,67.55,67.31,67.52,119871.0,61.9907,62.2025,61.9815,62.1748,119871.0
2016-06-02 10:35:00,67.52,67.69,67.52,67.64,67391.0,62.1748,62.3314,62.1748,62.2853,67391.0
2016-06-02 10:40:00,67.65,67.8,67.62,67.72,106656.0,62.2945,62.4327,62.2669,62.359,106656.0
2016-06-02 10:45:00,67.72,67.78,67.68,67.78,60967.0,62.359,62.4142,62.3222,62.4142,60967.0
2016-06-02 10:50:00,67.78,67.81,67.73,67.8,29881.0,62.4142,62.4419,62.3682,62.4327,29881.0
2016-06-02 10:55:00,67.8,67.97,67.79,67.87,133782.0,62.4327,62.5892,62.4235,62.4971,133782.0
2016-06-02 11:00:00,67.87,68.07,67.87,68.06,64912.0,62.4971,62.6813,62.4971,62.6721,64912.0
2016-06-02 11:05:00,68.07,68.36,68.07,68.15,130564.0,62.6813,62.9483,62.6813,62.755,130564.0
2016-06-02 11:10:00,68.16,68.4,68.1,68.39,105220.0,62.7642,62.9852,62.7089,62.976,105220.0
2016-06-02 11:15:00,68.39,68.57,68.28,68.4,67537.0,62.976,63.1417,62.8747,62.9852,67537.0
2016-06-02 11:20:00,68.39,68.45,68.32,68.4,55510.0,62.976,63.0312,62.9115,62.9852,55510.0
2016-06-02 11:25:00,68.41,68.44,68.26,68.31,27563.0,62.9944,63.022,62.8562,62.9023,27563.0
2016-06-02 11:30:00,68.29,68.44,68.29,68.39,39029.0,62.8839,63.022,62.8839,62.976,39029.0
2016-06-02 11:35:00,68.39,68.44,68.29,68.42,25369.0,62.976,63.022,62.8839,63.0036,25369.0
2016-06-02 11:40:00,68.43,68.6,68.42,68.59,65051.0,63.0128,63.1693,63.0036,63.1601,65051.0
2016-06-02 11:45:00,68.6,68.76,68.53,68.69,55380.0,63.1693,63.3167,63.1049,63.2522,55380.0
2016-06-02 11:50:00,68.69,68.81,68.64,68.81,53396.0,63.2522,63.3627,63.2062,63.3627,53396.0
2016-06-02 11:55:00,68.79,68.81,68.71,68.78,34439.0,63.3443,63.3627,63.2706,63.3351,34439.0
2016-06-02 12:00:00,68.78,68.79,68.43,68.43,50310.0,63.3351,63.3443,63.0128,63.0128,50310.0
2016-06-02 12:05:00,68.42,68.45,68.38,68.44,18702.0,63.0036,63.0312,62.9667,63.022,18702.0
2016-06-02 12:10:00,68.43,68.49,68.43,68.46,10893.0,63.0128,63.068,63.0128,63.0404,10893.0
2016-06-02 12:15:00,68.45,68.48,68.39,68.39,23773.0,63.0312,63.0588,62.976,62.976,23773.0
2016-06-02 12:20:00,68.38,68.42,68.3,68.34,19892.0,62.9667,63.0036,62.8931,62.9299,19892.0
2016-06-02 12:25:00,68.34,68.4,68.33,68.4,24452.0,62.9299,62.9852,62.9207,62.9852,24452.0
2016-06-02 12:30:00,68.41,68.56,68.37,68.48,98981.0,62.9944,63.1325,62.9575,63.0588,98981.0
2016-06-02 12:35:00,68.47,68.48,68.42,68.43,48196.0,63.0496,63.0588,63.0036,63.0128,48196.0
2016-06-02 12:40:00,68.44,68.46,68.33,68.34,27209.0,63.022,63.0404,62.9207,62.9299,27209.0
2016-06-02 12:45:00,68.34,68.43,68.32,68.43,38473.0,62.9299,63.0128,62.9115,63.0128,38473.0
2016-06-02 12:50:00,68.44,68.48,68.43,68.45,24312.0,63.022,63.0588,63.0128,63.0312,24312.0
2016-06-02 12:55:00,68.46,68.55,68.39,68.52,100800.0,63.0404,63.1233,62.976,63.0957,100800.0
2016-06-02 13:00:00,68.52,68.54,68.41,68.41,79924.0,63.0957,63.1141,62.9944,62.9944,79924.0
2016-06-02 13:05:00,68.41,68.5,68.37,68.49,26572.0,62.9944,63.0772,62.9575,63.068,26572.0
2016-06-02 13:10:00,68.49,68.6,68.48,68.52,36983.0,63.068,63.1693,63.0588,63.0957,36983.0
2016-06-02 13:15:00,68.52,68.52,68.46,68.51,24744.0,63.0957,63.0957,63.0404,63.0865,24744.0
2016-06-02 13:20:00,68.52,68.63,68.51,68.59,27081.0,63.0957,63.197,63.0865,63.1601,27081.0
2016-06-02 13:25:00,68.59,68.65,68.58,68.63,23843.0,63.1601,63.2154,63.1509,63.197,23843.0
2016-06-02 13:30:00,68.62,68.62,68.48,68.53,22924.0,63.1877,63.1877,63.0588,63.1049,22924.0
2016-06-02 13:35:00,68.53,68.55,68.4,68.43,41184.0,63.1049,63.1233,62.9852,63.0128,41184.0
2016-06-02 13:40:00,68.44,68.44,68.4,68.43,11300.0,63.022,63.022,62.9852,63.0128,11300.0
2016-06-02 13:45:00,68.42,68.44,68.35,68.43,29441.0,63.0036,63.022,62.9391,63.0128,29441.0
2016-06-02 13:50:00,68.43,68.49,68.4,68.46,19784.0,63.0128,63.068,62.9852,63.0404,19784.0
2016-06-02 13:55:00,68.46,68.48,68.41,68.48,13596.0,63.0404,63.0588,62.9944,63.0588,13596.0
2016-06-02 14:00:00,68.48,68.5,68.4,68.48,21077.0,63.0588,63.0772,62.9852,63.0588,21077.0
2016-06-02 14:05:00,68.49,68.59,68.48,68.59,31967.0,63.068,63.1601,63.0588,63.1601,31967.0
2016-06-02 14:10:00,68.58,68.59,68.45,68.45,17922.0,63.1509,63.1601,63.0312,63.0312,17922.0
2016-06-02 14:15:00,68.45,68.45,68.4,68.45,24343.0,63.0312,63.0312,62.9852,63.0312,24343.0
2016-06-02 14:20:00,68.45,68.46,68.41,68.45,34100.0,63.0312,63.0404,62.9944,63.0312,34100.0
2016-06-02 14:25:00,68.45,68.47,68.42,68.43,23199.0,63.0312,63.0496,63.0036,63.0128,23199.0
2016-06-02 14:30:00,68.44,68.45,68.41,68.41,27484.0,63.022,63.0312,62.9944,62.9944,27484.0
2016-06-02 14:35:00,68.41,68.43,68.39,68.41,16772.0,62.9944,63.0128,62.976,62.9944,16772.0
2016-06-02 14:40:00,68.41,68.45,68.41,68.44,11486.0,62.9944,63.0312,62.9944,63.022,11486.0
2016-06-02 14:45:00,68.44,68.46,68.33,68.35,24441.0,63.022,63.0404,62.9207,62.9391,24441.0
2016-06-02 14:50:00,68.34,68.43,68.33,68.33,25920.0,62.9299,63.0128,62.9207,62.9207,25920.0
2016-06-02 14:55:00,68.33,68.36,68.32,68.35,16025.0,62.9207,62.9483,62.9115,62.9391,16025.0
2016-06-02 15:00:00,68.36,68.38,68.34,68.35,21905.0,62.9483,62.9667,62.9299,62.9391,21905.0
2016-06-02 15:05:00,68.35,68.36,68.27,68.31,24498.0,62.9391,62.9483,62.8655,62.9023,24498.0
2016-06-02 15:10:00,68.32,68.38,68.32,68.36,25900.0,62.9115,62.9667,62.9115,62.9483,25900.0
2016-06-02 15:15:00,68.37,68.42,68.36,68.41,22186.0,62.9575,63.0036,62.9483,62.9944,22186.0
2016-06-02 15:20:00,68.42,68.42,68.38,68.38,35447.0,63.0036,63.0036,62.9667,62.9667,35447.0
2016-06-02 15:25:00,68.38,68.43,68.36,68.43,25561.0,62.9667,63.0128,62.9483,63.0128,25561.0
2016-06-02 15:30:00,68.43,68.49,68.42,68.49,40575.0,63.0128,63.068,63.0036,63.068,40575.0
2016-06-02 15:35:00,68.49,68.57,68.47,68.55,52040.0,63.068,63.1417,63.0496,63.1233,52040.0
2016-06-02 15:40:00,68.56,68.57,68.48,68.53,46309.0,63.1325,63.1417,63.0588,63.1049,46309.0
2016-06-02 15:45:00,68.53,68.55,68.51,68.52,38772.0,63.1049,63.1233,63.0865,63.0957,38772.0
2016-06-02 15:50:00,68.53,68.55,68.51,68.52,51045.0,63.1049,63.1233,63.0865,63.0957,51045.0
2016-06-02 15:55:00,68.52,68.53,68.45,68.52,132443.0,63.0957,63.1049,63.0312,63.0957,132443.0
2016-06-03 09:30:00,67.88,68.4,67.88,68.06,35538.0,62.5063,62.9852,62.5063,62.6721,35538.0
2016-06-03 09:35:00,68.01,68.01,67.63,67.74,38849.0,62.626,62.626,62.2761,62.3774,38849.0
2016-06-03 09:40:00,67.74,67.9,67.74,67.84,31952.0,62.3774,62.5247,62.3774,62.4695,31952.0
2016-06-03 09:45:00,67.87,67.91,67.71,67.75,19622.0,62.4971,62.534,62.3498,62.3866,19622.0
2016-06-03 09:50:00,67.75,67.87,67.62,67.62,40938.0,62.3866,62.4971,62.2669,62.2669,40938.0
2016-06-03 09:55:00,67.63,67.69,67.51,67.55,16231.0,62.2761,62.3314,62.1656,62.2025,16231.0
2016-06-03 10:00:00,67.54,67.55,67.4,67.42,54600.0,62.1932,62.2025,62.0643,62.0827,54600.0
2016-06-03 10:05:00,67.42,67.46,67.33,67.37,25148.0,62.0827,62.1196,61.9999,62.0367,25148.0
2016-06-03 10:10:00,67.36,67.42,67.2,67.2,85765.0,62.0275,62.0827,61.8802,61.8802,85765.0
2016-06-03 10:15:00,67.21,67.23,67.07,67.09,33612.0,61.8894,61.9078,61.7605,61.7789,33612.0
2016-06-03 10:20:00,67.09,67.15,67.0,67.15,66732.0,61.7789,61.8341,61.696,61.8341,66732.0
2016-06-03 10:25:00,67.12,67.24,67.07,67.14,36546.0,61.8065,61.917,61.7605,61.8249,36546.0
2016-06-03 10:30:00,67.13,67.26,67.08,67.26,65872.0,61.8157,61.9354,61.7697,61.9354,65872.0
2016-06-03 10:35:00,67.28,67.31,67.26,67.29,17394.0,61.9538,61.9815,61.9354,61.963,17394.0
2016-06-03 10:40:00,67.29,67.31,67.17,67.19,27789.0,61.963,61.9815,61.8525,61.871,27789.0
2016-06-03 10:45:00,67.19,67.24,67.1,67.18,74528.0,61.871,61.917,61.7881,61.8617,74528.0
2016-06-03 10:50:00,67.18,67.2,67.12,67.14,28985.0,61.8617,61.8802,61.8065,61.8249,28985.0
2016-06-03 10:55:00,67.14,67.22,67.14,67.22,24352.0,61.8249,61.8986,61.8249,61.8986,24352.0
2016-06-03 11:00:00,67.23,67.32,67.23,67.28,35510.0,61.9078,61.9907,61.9078,61.9538,35510.0
2016-06-03 11:05:00,67.29,67.31,67.25,67.3,28526.0,61.963,61.9815,61.9262,61.9722,28526.0
2016-06-03 11:10:00,67.28,67.3,67.21,67.21,36292.0,61.9538,61.9722,61.8894,61.8894,36292.0
2016-06-03 11:15:00,67.22,67.31,67.22,67.29,25997.0,61.8986,61.9815,61.8986,61.963,25997.0
2016-06-03 11:20:00,67.28,67.31,67.22,67.23,45612.0,61.9538,61.9815,61.8986,61.9078,45612.0
2016-06-03 11:25:00,67.23,67.3,67.22,67.24,46981.0,61.9078,61.9722,61.8986,61.917,46981.0
2016-06-03 11:30:00,67.25,67.3,67.22,67.3,32597.0,61.9262,61.9722,61.8986,61.9722,32597.0
2016-06-03 11:35:00,67.3,67.32,67.24,67.31,42685.0,61.9722,61.9907,61.917,61.9815,42685.0
2016-06-03 11:40:00,67.3,67.53,67.3,67.48,37034.0,61.9722,62.184,61.9722,62.138,37034.0
2016-06-03 11:45:00,67.49,67.51,67.45,67.46,13458.0,62.1472,62.1656,62.1104,62.1196,13458.0
2016-06-03 11:50:00,67.46,67.49,67.44,67.46,10277.0,62.1196,62.1472,62.1012,62.1196,10277.0
2016-06-03 11:55:00,67.45,67.53,67.42,67.51,16399.0,62.1104,62.184,62.0827,62.1656,16399.0
2016-06-03 12:00:00,67.53,67.53,67.44,67.46,9656.0,62.184,62.184,62.1012,62.1196,9656.0
2016-06-03 12:05:00,67.45,67.51,67.42,67.5,14075.0,62.1104,62.1656,62.0827,62.1564,14075.0
2016-06-03 12:10:00,67.5,67.58,67.46,67.56,13614.0,62.1564,62.2301,62.1196,62.2117,13614.0
2016-06-03 12:15:00,67.57,67.61,67.53,67.53,18229.0,62.2209,62.2577,62.184,62.184,18229.0
2016-06-03 12:20:00,67.53,67.67,67.53,67.63,16076.0,62.184,62.313,62.184,62.2761,16076.0
2016-06-03 12:25:00,67.65,67.65,67.45,67.46,33933.0,62.2945,62.2945,62.1104,62.1196,33933.0
2016-06-03 12:30:00,67.48,67.54,67.47,67.49,11766.0,62.138,62.1932,62.1288,62.1472,11766.0
2016-06-03 12:35:00,67.47,67.47,67.37,67.45,24358.0,62.1288,62.1288,62.0367,62.1104,24358.0
2016-06-03 12:40:00,67.45,67.52,67.45,67.5,44974.0,62.1104,62.1748,62.1104,62.1564,44974.0
2016-06-03 12:45:00,67.51,67.72,67.5,67.65,61092.0,62.1656,62.359,62.1564,62.2945,61092.0
2016-06-03 12:50:00,67.63,67.63,67.58,67.61,13520.0,62.2761,62.2761,62.2301,62.2577,13520.0
2016-06-03 12:55:00,67.63,67.65,67.58,67.58,20348.0,62.2761,62.2945,62.2301,62.2301,20348.0
2016-06-03 13:00:00,67.58,67.6,67.53,67.53,12496.0,62.2301,62.2485,62.184,62.184,12496.0
2016-06-03 13:05:00,67.54,67.57,67.5,67.57,5855.0,62.1932,62.2209,62.1564,62.2209,5855.0
2016-06-03 13:10:00,67.57,67.57,67.51,67.51,5860.0,62.2209,62.2209,62.1656,62.1656,5860.0
2016-06-03 13:15:00,67.51,67.59,67.48,67.59,11538.0,62.1656,62.2393,62.138,62.2393,11538.0
2016-06-03 13:20:00,67.59,67.6,67.52,67.53,48985.0,62.2393,62.2485,62.1748,62.184,48985.0
2016-06-03 13:25:00,67.53,67.55,67.4,67.43,36322.0,62.184,62.2025,62.0643,62.092,36322.0
2016-06-03 13:30:00,67.44,67.5,67.44,67.49,4160.0,62.1012,62.1564,62.1012,62.1472,4160.0
2016-06-03 13:35:00,67.5,67.54,67.45,67.45,6380.0,62.1564,62.1932,62.1104,62.1104,6380.0
2016-06-03 13:40:00,67.47,67.55,67.47,67.51,17507.0,62.1288,62.2025,62.1288,62.1656,17507.0
2016-06-03 13:45:00,67.51,67.58,67.49,67.55,92658.0,62.1656,62.2301,62.1472,62.2025,92658.0
2016-06-03 13:50:00,67.55,67.6,67.52,67.53,7719.0,62.2025,62.2485,62.1748,62.184,7719.0
2016-06-03 13:55:00,67.53,67.72,67.51,67.72,25140.0,62.184,62.359,62.1656,62.359,25140.0
2016-06-03 14:00:00,67.71,67.78,67.68,67.75,40093.0,62.3498,62.4142,62.3222,62.3866,40093.0
2016-06-03 14:05:00,67.76,67.8,67.69,67.7,18025.0,62.3958,62.4327,62.3314,62.3406,18025.0
2016-06-03 14:10:00,67.7,67.72,67.68,67.72,11229.0,62.3406,62.359,62.3222,62.359,11229.0
2016-06-03 14:15:00,67.71,67.71,67.65,67.69,19431.0,62.3498,62.3498,62.2945,62.3314,19431.0
2016-06-03 14:20:00,67.7,67.78,67.67,67.75,25571.0,62.3406,62.4142,62.313,62.3866,25571.0
2016-06-03 14:25:00,67.75,67.86,67.72,67.85,18454.0,62.3866,62.4879,62.359,62.4787,18454.0
2016-06-03 14:30:00,67.84,67.91,67.84,67.9,24030.0,62.4695,62.534,62.4695,62.5247,24030.0
2016-06-03 14:35:00,67.91,67.97,67.87,67.96,14855.0,62.534,62.5892,62.4971,62.58,14855.0
2016-06-03 14:40:00,67.96,67.98,67.92,67.92,23997.0,62.58,62.5984,62.5432,62.5432,23997.0
2016-06-03 14:45:00,67.93,67.98,67.92,67.97,14741.0,62.5524,62.5984,62.5432,62.5892,14741.0
2016-06-03 14:50:00,67.98,68.04,67.97,68.03,20034.0,62.5984,62.6537,62.5892,62.6445,20034.0
2016-06-03 14:55:00,68.03,68.04,67.97,67.97,22740.0,62.6445,62.6537,62.5892,62.5892,22740.0
2016-06-03 15:00:00,67.97,68.0,67.91,68.0,13793.0,62.5892,62.6168,62.534,62.6168,13793.0
2016-06-03 15:05:00,68.0,68.0,67.89,67.9,10923.0,62.6168,62.6168,62.5155,62.5247,10923.0
2016-06-03 15:10:00,67.9,67.95,67.89,67.95,8380.0,62.5247,62.5708,62.5155,62.5708,8380.0
2016-06-03 15:15:00,67.94,67.95,67.93,67.93,13463.0,62.5616,62.5708,62.5524,62.5524,13463.0
2016-06-03 15:20:00,67.93,67.96,67.91,67.94,22831.0,62.5524,62.58,62.534,62.5616,22831.0
2016-06-03 15:25:00,67.93,67.95,67.91,67.93,15262.0,62.5524,62.5708,62.534,62.5524,15262.0
2016-06-03 15:30:00,67.93,67.96,67.92,67.92,19316.0,62.5524,62.58,62.5432,62.5432,19316.0
2016-06-03 15:35:00,67.93,67.94,67.92,67.94,17868.0,62.5524,62.5616,62.5432,62.5616,17868.0
2016-06-03 15:40:00,67.94,68.01,67.94,67.98,55157.0,62.5616,62.626,62.5616,62.5984,55157.0
2016-06-03 15:45:00,67.99,68.03,67.99,68.01,36565.0,62.6076,62.6445,62.6076,62.626,36565.0
2016-06-03 15:50:00,68.02,68.11,68.02,68.09,49187.0,62.6352,62.7181,62.6352,62.6997,49187.0
2016-06-03 15:55:00,68.09,68.1,67.97,68.03,134899.0,62.6997,62.7089,62.5892,62.6445,134899.0
2016-06-06 09:30:00,68.04,68.04,67.81,67.91,13708.0,62.6537,62.6537,62.4419,62.534,13708.0
2016-06-06 09:35:00,67.91,67.95,67.76,67.86,18570.0,62.534,62.5708,62.3958,62.4879,18570.0
2016-06-06 09:40:00,67.85,67.87,67.67,67.74,21193.0,62.4787,62.4971,62.313,62.3774,21193.0
2016-06-06 09:45:00,67.75,67.87,67.72,67.79,35530.0,62.3866,62.4971,62.359,62.4235,35530.0
2016-06-06 09:50:00,67.79,68.02,67.79,68.0,34639.0,62.4235,62.6352,62.4235,62.6168,34639.0
2016-06-06 09:55:00,67.99,68.23,67.97,68.19,44132.0,62.6076,62.8286,62.5892,62.7918,44132.0
2016-06-06 10:00:00,68.2,68.24,68.13,68.2,28584.0,62.801,62.8378,62.7365,62.801,28584.0
2016-06-06 10:05:00,68.21,68.25,68.06,68.16,35045.0,62.8102,62.847,62.6721,62.7642,35045.0
2016-06-06 10:10:00,68.14,68.17,67.96,67.98,22888.0,62.7457,62.7734,62.58,62.5984,22888.0
2016-06-06 10:15:00,67.98,68.03,67.82,67.82,27596.0,62.5984,62.6445,62.4511,62.4511,27596.0
2016-06-06 10:20:00,67.84,67.94,67.82,67.89,21256.0,62.4695,62.5616,62.4511,62.5155,21256.0
2016-06-06 10:25:00,67.89,67.96,67.75,67.75,14535.0,62.5155,62.58,62.3866,62.3866,14535.0
2016-06-06 10:30:00,67.76,67.86,67.72,67.86,16983.0,62.3958,62.4879,62.359,62.4879,16983.0
2016-06-06 10:35:00,67.86,67.95,67.85,67.92,16023.0,62.4879,62.5708,62.4787,62.5432,16023.0
2016-06-06 10:40:00,67.92,67.99,67.89,67.89,11237.0,62.5432,62.6076,62.5155,62.5155,11237.0
2016-06-06 10:45:00,67.89,67.9,67.79,67.82,17711.0,62.5155,62.5247,62.4235,62.4511,17711.0
2016-06-06 10:50:00,67.82,67.83,67.59,67.59,29901.0,62.4511,62.4603,62.2393,62.2393,29901.0
2016-06-06 10:55:00,67.59,67.74,67.54,67.71,25665.0,62.2393,62.3774,62.1932,62.3498,25665.0
2016-06-06 11:00:00,67.71,67.78,67.63,67.76,23613.0,62.3498,62.4142,62.2761,62.3958,23613.0
2016-06-06 11:05:00,67.76,67.78,67.73,67.78,10227.0,62.3958,62.4142,62.3682,62.4142,10227.0
2016-06-06 11:10:00,67.77,67.8,67.73,67.78,10416.0,62.405,62.4327,62.3682,62.4142,10416.0
2016-06-06 11:15:00,67.77,67.82,67.71,67.73,16132.0,62.405,62.4511,62.3498,62.3682,16132.0
2016-06-06 11:20:00,67.71,67.81,67.69,67.78,18251.0,62.3498,62.4419,62.3314,62.4142,18251.0
2016-06-06 11:25:00,67.79,67.88,67.79,67.84,12112.0,62.4235,62.5063,62.4235,62.4695,12112.0
2016-06-06 11:30:00,67.83,67.86,67.81,67.81,7413.0,62.4603,62.4879,62.4419,62.4419,7413.0
2016-06-06 11:35:00,67.8,67.88,67.78,67.88,13366.0,62.4327,62.5063,62.4142,62.5063,13366.0
2016-06-06 11:40:00,67.88,67.92,67.87,67.89,12400.0,62.5063,62.5432,62.4971,62.5155,12400.0
2016-06-06 11:45:00,67.9,67.98,67.89,67.89,16683.0,62.5247,62.5984,62.5155,62.5155,16683.0
2016-06-06 11:50:00,67.89,67.95,67.84,67.86,12936.0,62.5155,62.5708,62.4695,62.4879,12936.0
2016-06-06 11:55:00,67.86,67.87,67.79,67.79,20527.0,62.4879,62.4971,62.4235,62.4235,20527.0
2016-06-06 12:00:00,67.79,67.8,67.72,67.73,19372.0,62.4235,62.4327,62.359,62.3682,19372.0
2016-06-06 12:05:00,67.73,67.73,67.63,67.64,26861.0,62.3682,62.3682,62.2761,62.2853,26861.0
2016-06-06 12:10:00,67.64,67.65,67.58,67.63,22872.0,62.2853,62.2945,62.2301,62.2761,22872.0
2016-06-06 12:15:00,67.61,67.72,67.61,67.7,14019.0,62.2577,62.359,62.2577,62.3406,14019.0
2016-06-06 12:20:00,67.72,67.76,67.72,67.76,11702.0,62.359,62.3958,62.359,62.3958,11702.0
2016-06-06 12:25:00,67.76,67.77,67.69,67.73,4546.0,62.3958,62.405,62.3314,62.3682,4546.0
2016-06-06 12:30:00,67.71,67.77,67.66,67.77,5401.0,62.3498,62.405,62.3037,62.405,5401.0
2016-06-06 12:35:00,67.75,67.78,67.68,67.69,7090.0,62.3866,62.4142,62.3222,62.3314,7090.0
2016-06-06 12:40:00,67.68,67.77,67.68,67.77,18065.0,62.3222,62.405,62.3222,62.405,18065.0
2016-06-06 12:45:00,67.78,67.79,67.75,67.78,20301.0,62.4142,62.4235,62.3866,62.4142,20301.0
2016-06-06 12:50:00,67.79,67.8,67.65,67.69,9306.0,62.4235,62.4327,62.2945,62.3314,9306.0
2016-06-06 12:55:00,67.68,67.69,67.63,67.67,10270.0,62.3222,62.3314,62.2761,62.313,10270.0
2016-06-06 13:00:00,67.67,67.72,67.67,67.72,7600.0,62.313,62.359,62.313,62.359,7600.0
2016-06-06 13:05:00,67.72,67.81,67.72,67.79,12850.0,62.359,62.4419,62.359,62.4235,12850.0
2016-06-06 13:10:00,67.81,67.9,67.8,67.87,8262.0,62.4419,62.5247,62.4327,62.4971,8262.0
2016-06-06 13:15:00,67.87,67.89,67.8,67.83,14638.0,62.4971,62.5155,62.4327,62.4603,14638.0
2016-06-06 13:20:00,67.84,67.95,67.84,67.89,12087.0,62.4695,62.5708,62.4695,62.5155,12087.0
2016-06-06 13:25:00,67.89,67.92,67.86,67.88,8423.0,62.5155,62.5432,62.4879,62.5063,8423.0
2016-06-06 13:30:00,67.88,67.89,67.84,67.84,8020.0,62.5063,62.5155,62.4695,62.4695,8020.0
2016-06-06 13:35:00,67.84,67.85,67.81,67.82,8559.0,62.4695,62.4787,62.4419,62.4511,8559.0
2016-06-06 13:40:00,67.82,67.83,67.77,67.79,7880.0,62.4511,62.4603,62.405,62.4235,7880.0
2016-06-06 13:45:00,67.79,67.85,67.79,67.82,15586.0,62.4235,62.4787,62.4235,62.4511,15586.0
2016-06-06 13:50:00,67.82,67.94,67.82,67.93,15658.0,62.4511,62.5616,62.4511,62.5524,15658.0
2016-06-06 13:55:00,67.93,67.97,67.88,67.9,6400.0,62.5524,62.5892,62.5063,62.5247,6400.0
2016-06-06 14:00:00,67.9,67.96,67.9,67.93,5836.0,62.5247,62.58,62.5247,62.5524,5836.0
2016-06-06 14:05:00,67.94,67.97,67.9,67.96,12020.0,62.5616,62.5892,62.5247,62.58,12020.0
2016-06-06 14:10:00,67.97,67.99,67.91,67.94,11759.0,62.5892,62.6076,62.534,62.5616,11759.0
2016-06-06 14:15:00,67.95,68.03,67.94,68.01,10455.0,62.5708,62.6445,62.5616,62.626,10455.0
2016-06-06 14:20:00,68.01,68.01,67.95,68.0,43773.0,62.626,62.626,62.5708,62.6168,43773.0
2016-06-06 14:25:00,68.01,68.1,68.01,68.06,13728.0,62.626,62.7089,62.626,62.6721,13728.0
2016-06-06 14:30:00,68.05,68.08,68.01,68.03,6737.0,62.6629,62.6905,62.626,62.6445,6737.0
2016-06-06 14:35:00,68.04,68.04,68.01,68.03,9583.0,62.6537,62.6537,62.626,62.6445,9583.0
2016-06-06 14:40:00,68.03,68.04,67.98,68.0,16417.0,62.6445,62.6537,62.5984,62.6168,16417.0
2016-06-06 14:45:00,68.0,68.02,67.98,68.01,8028.0,62.6168,62.6352,62.5984,62.626,8028.0
2016-06-06 14:50:00,68.01,68.04,67.99,68.03,21089.0,62.626,62.6537,62.6076,62.6445,21089.0
2016-06-06 14:55:00,68.03,68.03,67.96,67.98,13839.0,62.6445,62.6445,62.58,62.5984,13839.0
2016-06-06 15:00:00,67.99,68.02,67.98,68.01,17027.0,62.6076,62.6352,62.5984,62.626,17027.0
2016-06-06 15:05:00,68.01,68.03,67.96,67.98,39552.0,62.626,62.6445,62.58,62.5984,39552.0
2016-06-06 15:10:00,67.98,68.03,67.98,68.03,7358.0,62.5984,62.6445,62.5984,62.6445,7358.0
2016-06-06 15:15:00,68.03,68.03,67.97,68.02,9942.0,62.6445,62.6445,62.5892,62.6352,9942.0
2016-06-06 15:20:00,68.02,68.02,67.96,67.98,15109.0,62.6352,62.6352,62.58,62.5984,15109.0
2016-06-06 15:25:00,67.98,67.99,67.88,67.89,23255.0,62.5984,62.6076,62.5063,62.5155,23255.0
2016-06-06 15:30:00,67.88,67.94,67.88,67.9,15459.0,62.5063,62.5616,62.5063,62.5247,15459.0
2016-06-06 15:35:00,67.9,67.99,67.89,67.98,38283.0,62.5247,62.6076,62.5155,62.5984,38283.0
2016-06-06 15:40:00,67.98,68.02,67.94,67.95,28676.0,62.5984,62.6352,62.5616,62.5708,28676.0
2016-06-06 15:45:00,67.94,67.95,67.87,67.88,23476.0,62.5616,62.5708,62.4971,62.5063,23476.0
2016-06-06 15:50:00,67.88,67.91,67.86,67.88,46953.0,62.5063,62.534,62.4879,62.5063,46953.0
2016-06-06 15:55:00,67.88,67.92,67.84,67.85,108724.0,62.5063,62.5432,62.4695,62.4787,108724.0
2016-06-07 09:30:00,68.07,68.15,67.6,67.69,54113.0,62.6813,62.755,62.2485,62.3314,54113.0
2016-06-07 09:35:00,67.72,67.77,67.59,67.7,41302.0,62.359,62.405,62.2393,62.3406,41302.0
2016-06-07 09:40:00,67.72,67.79,67.6,67.6,29536.0,62.359,62.4235,62.2485,62.2485,29536.0
2016-06-07 09:45:00,67.59,67.67,67.52,67.54,25977.0,62.2393,62.313,62.1748,62.1932,25977.0
2016-06-07 09:50:00,67.54,67.55,67.3,67.32,61334.0,62.1932,62.2025,61.9722,61.9907,61334.0
2016-06-07 09:55:00,67.36,67.39,67.21,67.24,30149.0,62.0275,62.0551,61.8894,61.917,30149.0
2016-06-07 10:00:00,67.25,67.38,67.23,67.28,34836.0,61.9262,62.0459,61.9078,61.9538,34836.0
2016-06-07 10:05:00,67.28,67.48,67.28,67.4,12123.0,61.9538,62.138,61.9538,62.0643,12123.0
2016-06-07 10:10:00,67.41,67.43,67.33,67.33,30174.0,62.0735,62.092,61.9999,61.9999,30174.0
2016-06-07 10:15:00,67.35,67.49,67.35,67.46,9655.0,62.0183,62.1472,62.0183,62.1196,9655.0
2016-06-07 10:20:00,67.47,67.63,67.44,67.59,26987.0,62.1288,62.2761,62.1012,62.2393,26987.0
2016-06-07 10:25:00,67.59,67.65,67.53,67.57,54010.0,62.2393,62.2945,62.184,62.2209,54010.0
2016-06-07 10:30:00,67.59,67.61,67.5,67.56,39149.0,62.2393,62.2577,62.1564,62.2117,39149.0
2016-06-07 10:35:00,67.56,67.7,67.56,67.6,33097.0,62.2117,62.3406,62.2117,62.2485,33097.0
2016-06-07 10:40:00,67.59,67.68,67.58,67.65,13585.0,62.2393,62.3222,62.2301,62.2945,13585.0
2016-06-07 10:45:00,67.65,67.66,67.51,67.51,15238.0,62.2945,62.3037,62.1656,62.1656,15238.0
2016-06-07 10:50:00,67.52,67.52,67.34,67.4,24472.0,62.1748,62.1748,62.0091,62.0643,24472.0
2016-06-07 10:55:00,67.42,67.48,67.42,67.48,12191.0,62.0827,62.138,62.0827,62.138,12191.0
2016-06-07 11:00:00,67.48,67.52,67.47,67.48,13723.0,62.138,62.1748,62.1288,62.138,13723.0
2016-06-07 11:05:00,67.48,67.52,67.47,67.49,11225.0,62.138,62.1748,62.1288,62.1472,11225.0
2016-06-07 11:10:00,67.49,67.49,67.33,67.33,42831.0,62.1472,62.1472,61.9999,61.9999,42831.0
2016-06-07 11:15:00,67.34,67.37,67.34,67.34,7505.0,62.0091,62.0367,62.0091,62.0091,7505.0
2016-06-07 11:20:00,67.35,67.35,67.25,67.28,18164.0,62.0183,62.0183,61.9262,61.9538,18164.0
2016-06-07 11:25:00,67.28,67.32,67.23,67.32,19460.0,61.9538,61.9907,61.9078,61.9907,19460.0
2016-06-07 11:30:00,67.31,67.33,67.28,67.33,31854.0,61.9815,61.9999,61.9538,61.9999,31854.0
2016-06-07 11:35:00,67.32,67.33,67.29,67.3,14050.0,61.9907,61.9999,61.963,61.9722,14050.0
2016-06-07 11:40:00,67.29,67.31,67.22,67.3,34251.0,61.963,61.9815,61.8986,61.9722,34251.0
2016-06-07 11:45:00,67.29,67.36,67.29,67.36,21167.0,61.963,62.0275,61.963,62.0275,21167.0
2016-06-07 11:50:00,67.36,67.4,67.35,67.38,26493.0,62.0275,62.0643,62.0183,62.0459,26493.0
2016-06-07 11:55:00,67.39,67.4,67.36,67.4,8252.0,62.0551,62.0643,62.0275,62.0643,8252.0
2016-06-07 12:00:00,67.39,67.44,67.37,67.44,15930.0,62.0551,62.1012,62.0367,62.1012,15930.0
2016-06-07 12:05:00,67.43,67.46,67.42,67.45,14887.0,62.092,62.1196,62.0827,62.1104,14887.0
2016-06-07 12:10:00,67.44,67.44,67.36,67.37,8573.0,62.1012,62.1012,62.0275,62.0367,8573.0
2016-06-07 12:15:00,67.37,67.44,67.37,67.42,5957.0,62.0367,62.1012,62.0367,62.0827,5957.0
2016-06-07 12:20:00,67.43,67.46,67.43,67.45,5813.0,62.092,62.1196,62.092,62.1104,5813.0
2016-06-07 12:25:00,67.45,67.46,67.42,67.42,9741.0,62.1104,62.1196,62.0827,62.0827,9741.0
2016-06-07 12:30:00,67.42,67.44,67.41,67.42,5292.0,62.0827,62.1012,62.0735,62.0827,5292.0
2016-06-07 12:35:00,67.43,67.45,67.41,67.45,4745.0,62.092,62.1104,62.0735,62.1104,4745.0
2016-06-07 12:40:00,67.46,67.46,67.44,67.46,11359.0,62.1196,62.1196,62.1012,62.1196,11359.0
2016-06-07 12:45:00,67.46,67.46,67.44,67.45,4588.0,62.1196,62.1196,62.1012,62.1104,4588.0
2016-06-07 12:50:00,67.44,67.45,67.42,67.42,8213.0,62.1012,62.1104,62.0827,62.0827,8213.0
2016-06-07 12:55:00,67.43,67.45,67.42,67.42,8306.0,62.092,62.1104,62.0827,62.0827,8306.0
2016-06-07 13:00:00,67.43,67.44,67.41,67.41,8393.0,62.092,62.1012,62.0735,62.0735,8393.0
2016-06-07 13:05:00,67.42,67.44,67.41,67.42,8482.0,62.0827,62.1012,62.0735,62.0827,8482.0
2016-06-07 13:10:00,67.42,67.42,67.33,67.33,9486.0,62.0827,62.0827,61.9999,61.9999,9486.0
2016-06-07 13:15:00,67.34,67.35,67.3,67.35,21975.0,62.0091,62.0183,61.9722,62.0183,21975.0
2016-06-07 13:20:00,67.35,67.37,67.31,67.32,9152.0,62.0183,62.0367,61.9815,61.9907,9152.0
2016-06-07 13:25:00,67.32,67.37,67.31,67.36,8605.0,61.9907,62.0367,61.9815,62.0275,8605.0
2016-06-07 13:30:00,67.35,67.37,67.34,67.36,33645.0,62.0183,62.0367,62.0091,62.0275,33645.0
2016-06-07 13:35:00,67.36,67.37,67.35,67.35,6264.0,62.0275,62.0367,62.0183,62.0183,6264.0
2016-06-07 13:40:00,67.35,67.36,67.34,67.35,10173.0,62.0183,62.0275,62.0091,62.0183,10173.0
2016-06-07 13:45:00,67.34,67.38,67.26,67.38,199821.0,62.0091,62.0459,61.9354,62.0459,199821.0
2016-06-07 13:50:00,67.39,67.41,67.34,67.35,13291.0,62.0551,62.0735,62.0091,62.0183,13291.0
2016-06-07 13:55:00,67.34,67.4,67.34,67.38,10120.0,62.0091,62.0643,62.0091,62.0459,10120.0
2016-06-07 14:00:00,67.38,67.39,67.33,67.34,12502.0,62.0459,62.0551,61.9999,62.0091,12502.0
2016-06-07 14:05:00,67.34,67.35,67.33,67.35,8180.0,62.0091,62.0183,61.9999,62.0183,8180.0
2016-06-07 14:10:00,67.35,67.37,67.33,67.37,7478.0,62.0183,62.0367,61.9999,62.0367,7478.0
2016-06-07 14:15:00,67.37,67.38,67.33,67.34,23895.0,62.0367,62.0459,61.9999,62.0091,23895.0
2016-06-07 14:20:00,67.34,67.37,67.32,67.37,22171.0,62.0091,62.0367,61.9907,62.0367,22171.0
2016-06-07 14:25:00,67.36,67.41,67.36,67.36,12290.0,62.0275,62.0735,62.0275,62.0275,12290.0
2016-06-07 14:30:00,67.36,67.36,67.33,67.34,6300.0,62.0275,62.0275,61.9999,62.0091,6300.0
2016-06-07 14:35:00,67.34,67.35,67.32,67.32,15121.0,62.0091,62.0183,61.9907,61.9907,15121.0
2016-06-07 14:40:00,67.32,67.34,67.26,67.28,30581.0,61.9907,62.0091,61.9354,61.9538,30581.0
2016-06-07 14:45:00,67.28,67.35,67.27,67.3,26092.0,61.9538,62.0183,61.9446,61.9722,26092.0
2016-06-07 14:50:00,67.31,67.36,67.3,67.31,28042.0,61.9815,62.0275,61.9722,61.9815,28042.0
2016-06-07 14:55:00,67.31,67.36,67.3,67.35,26767.0,61.9815,62.0275,61.9722,62.0183,26767.0
2016-06-07 15:00:00,67.36,67.48,67.34,67.47,23121.0,62.0275,62.138,62.0091,62.1288,23121.0
2016-06-07 15:05:00,67.48,67.51,67.46,67.48,24358.0,62.138,62.1656,62.1196,62.138,24358.0
2016-06-07 15:10:00,67.48,67.5,67.44,67.47,31096.0,62.138,62.1564,62.1012,62.1288,31096.0
2016-06-07 15:15:00,67.46,67.48,67.45,67.47,23357.0,62.1196,62.138,62.1104,62.1288,23357.0
2016-06-07 15:20:00,67.47,67.48,67.44,67.46,29148.0,62.1288,62.138,62.1012,62.1196,29148.0
2016-06-07 15:25:00,67.48,67.6,67.48,67.57,38609.0,62.138,62.2485,62.138,62.2209,38609.0
2016-06-07 15:30:00,67.56,67.56,67.49,67.49,25431.0,62.2117,62.2117,62.1472,62.1472,25431.0
2016-06-07 15:35:00,67.49,67.57,67.45,67.54,58652.0,62.1472,62.2209,62.1104,62.1932,58652.0
2016-06-07 15:40:00,67.54,67.54,67.41,67.42,47752.0,62.1932,62.1932,62.0735,62.0827,47752.0
2016-06-07 15:45:00,67.42,67.43,67.33,67.33,33230.0,62.0827,62.092,61.9999,61.9999,33230.0
2016-06-07 15:50:00,67.33,67.34,67.3,67.34,54824.0,61.9999,62.0091,61.9722,62.0091,54824.0
2016-06-07 15:55:00,67.34,67.36,67.29,67.31,62052.0,62.0091,62.0275,61.963,61.9815,62052.0
2016-06-08 09:30:00,67.48,67.48,67.06,67.08,30099.0,62.138,62.138,61.7512,61.7697,30099.0
2016-06-08 09:35:00,67.07,67.12,66.75,66.76,60679.0,61.7605,61.8065,61.4658,61.475,60679.0
2016-06-08 09:40:00,66.76,66.94,66.69,66.89,54362.0,61.475,61.6407,61.4105,61.5947,54362.0
2016-06-08 09:45:00,66.89,67.01,66.89,67.0,51861.0,61.5947,61.7052,61.5947,61.696,51861.0
2016-06-08 09:50:00,66.99,67.01,66.91,66.91,30861.0,61.6868,61.7052,61.6131,61.6131,30861.0
2016-06-08 09:55:00,66.91,66.99,66.87,66.98,19805.0,61.6131,61.6868,61.5763,61.6776,19805.0
2016-06-08 10:00:00,66.98,67.06,66.95,66.97,77443.0,61.6776,61.7512,61.65,61.6684,77443.0
2016-06-08 10:05:00,66.98,67.0,66.8,66.9,19256.0,61.6776,61.696,61.5118,61.6039,19256.0
2016-06-08 10:10:00,66.88,66.95,66.83,66.92,26944.0,61.5855,61.65,61.5395,61.6223,26944.0
2016-06-08 10:15:00,66.93,66.93,66.79,66.89,19932.0,61.6315,61.6315,61.5026,61.5947,19932.0
2016-06-08 10:20:00,66.89,66.95,66.84,66.85,27047.0,61.5947,61.65,61.5487,61.5579,27047.0
2016-06-08 10:25:00,66.84,66.91,66.75,66.87,64617.0,61.5487,61.6131,61.4658,61.5763,64617.0
2016-06-08 10:30:00,66.86,66.89,66.79,66.8,32233.0,61.5671,61.5947,61.5026,61.5118,32233.0
2016-06-08 10:35:00,66.8,66.82,66.74,66.78,22841.0,61.5118,61.5302,61.4566,61.4934,22841.0
2016-06-08 10:40:00,66.77,66.77,66.67,66.74,61975.0,61.4842,61.4842,61.3921,61.4566,61975.0
2016-06-08 10:45:00,66.72,66.76,66.64,66.73,34035.0,61.4382,61.475,61.3645,61.4474,34035.0
2016-06-08 10:50:00,66.73,66.73,66.6,66.61,31492.0,61.4474,61.4474,61.3277,61.3369,31492.0
2016-06-08 10:55:00,66.61,66.68,66.58,66.67,9606.0,61.3369,61.4013,61.3092,61.3921,9606.0
2016-06-08 11:00:00,66.67,66.69,66.51,66.51,29658.0,61.3921,61.4105,61.2448,61.2448,29658.0
2016-06-08 11:05:00,66.52,66.54,66.36,66.36,22701.0,61.254,61.2724,61.1067,61.1067,22701.0
2016-06-08 11:10:00,66.4,66.51,66.32,66.51,26354.0,61.1435,61.2448,61.0698,61.2448,26354.0
2016-06-08 11:15:00,66.5,66.54,66.44,66.45,20370.0,61.2356,61.2724,61.1803,61.1895,20370.0
2016-06-08 11:20:00,66.46,66.48,66.38,66.38,31369.0,61.1987,61.2172,61.1251,61.1251,31369.0
2016-06-08 11:25:00,66.38,66.75,66.38,66.69,139249.0,61.1251,61.4658,61.1251,61.4105,139249.0
2016-06-08 11:30:00,66.68,67.25,66.68,67.18,176935.0,61.4013,61.9262,61.4013,61.8617,176935.0
2016-06-08 11:35:00,67.18,67.48,67.18,67.48,228014.0,61.8617,62.138,61.8617,62.138,228014.0
2016-06-08 11:40:00,67.5,67.7,67.5,67.67,56275.0,62.1564,62.3406,62.1564,62.313,56275.0
2016-06-08 11:45:00,67.67,67.79,67.65,67.77,52536.0,62.313,62.4235,62.2945,62.405,52536.0
2016-06-08 11:50:00,67.77,67.78,67.58,67.6,56412.0,62.405,62.4142,62.2301,62.2485,56412.0
2016-06-08 11:55:00,67.62,67.66,67.44,67.47,36767.0,62.2669,62.3037,62.1012,62.1288,36767.0
2016-06-08 12:00:00,67.46,67.52,67.42,67.48,38446.0,62.1196,62.1748,62.0827,62.138,38446.0
2016-06-08 12:05:00,67.49,67.64,67.44,67.59,30686.0,62.1472,62.2853,62.1012,62.2393,30686.0
2016-06-08 12:10:00,67.6,67.68,67.59,67.6,57530.0,62.2485,62.3222,62.2393,62.2485,57530.0
2016-06-08 12:15:00,67.6,67.61,67.48,67.48,15875.0,62.2485,62.2577,62.138,62.138,15875.0
2016-06-08 12:20:00,67.49,67.55,67.47,67.5,10391.0,62.1472,62.2025,62.1288,62.1564,10391.0
2016-06-08 12:25:00,67.51,67.65,67.5,67.65,11828.0,62.1656,62.2945,62.1564,62.2945,11828.0
2016-06-08 12:30:00,67.65,67.69,67.64,67.69,44343.0,62.2945,62.3314,62.2853,62.3314,44343.0
2016-06-08 12:35:00,67.69,67.72,67.63,67.63,19730.0,62.3314,62.359,62.2761,62.2761,19730.0
2016-06-08 12:40:00,67.62,67.64,67.56,67.61,41646.0,62.2669,62.2853,62.2117,62.2577,41646.0
2016-06-08 12:45:00,67.61,67.61,67.54,67.55,9153.0,62.2577,62.2577,62.1932,62.2025,9153.0
2016-06-08 12:50:00,67.54,67.71,67.54,67.66,19659.0,62.1932,62.3498,62.1932,62.3037,19659.0
2016-06-08 12:55:00,67.66,67.67,67.63,67.67,29661.0,62.3037,62.313,62.2761,62.313,29661.0
2016-06-08 13:00:00,67.66,67.73,67.62,67.7,27031.0,62.3037,62.3682,62.2669,62.3406,27031.0
2016-06-08 13:05:00,67.69,67.73,67.66,67.72,14729.0,62.3314,62.3682,62.3037,62.359,14729.0
2016-06-08 13:10:00,67.71,67.76,67.71,67.75,25144.0,62.3498,62.3958,62.3498,62.3866,25144.0
2016-06-08 13:15:00,67.75,67.76,67.73,67.75,23285.0,62.3866,62.3958,62.3682,62.3866,23285.0
2016-06-08 13:20:00,67.72,67.74,67.66,67.71,12415.0,62.359,62.3774,62.3037,62.3498,12415.0
2016-06-08 13:25:00,67.7,67.77,67.68,67.68,23925.0,62.3406,62.405,62.3222,62.3222,23925.0
2016-06-08 13:30:00,67.69,67.77,67.63,67.77,32876.0,62.3314,62.405,62.2761,62.405,32876.0
2016-06-08 13:35:00,67.75,67.75,67.7,67.7,16378.0,62.3866,62.3866,62.3406,62.3406,16378.0
2016-06-08 13:40:00,67.7,67.74,67.67,67.72,15564.0,62.3406,62.3774,62.313,62.359,15564.0
2016-06-08 13:45:00,67.72,67.73,67.7,67.7,8600.0,62.359,62.3682,62.3406,62.3406,8600.0
2016-06-08 13:50:00,67.7,67.72,67.57,67.64,35741.0,62.3406,62.359,62.2209,62.2853,35741.0
2016-06-08 13:55:00,67.62,67.78,67.62,67.65,26389.0,62.2669,62.4142,62.2669,62.2945,26389.0
2016-06-08 14:00:00,67.65,67.68,67.59,67.65,13010.0,62.2945,62.3222,62.2393,62.2945,13010.0
2016-06-08 14:05:00,67.63,67.67,67.58,67.6,10732.0,62.2761,62.313,62.2301,62.2485,10732.0
2016-06-08 14:10:00,67.6,67.61,67.55,67.57,13100.0,62.2485,62.2577,62.2025,62.2209,13100.0
2016-06-08 14:15:00,67.57,67.7,67.56,67.63,27239.0,62.2209,62.3406,62.2117,62.2761,27239.0
2016-06-08 14:20:00,67.63,67.65,67.58,67.6,25067.0,62.2761,62.2945,62.2301,62.2485,25067.0
2016-06-08 14:25:00,67.6,67.69,67.59,67.69,16539.0,62.2485,62.3314,62.2393,62.3314,16539.0
2016-06-08 14:30:00,67.69,67.78,67.68,67.77,18778.0,62.3314,62.4142,62.3222,62.405,18778.0
2016-06-08 14:35:00,67.77,67.79,67.73,67.76,26965.0,62.405,62.4235,62.3682,62.3958,26965.0
2016-06-08 14:40:00,67.76,67.85,67.72,67.83,46459.0,62.3958,62.4787,62.359,62.4603,46459.0
2016-06-08 14:45:00,67.82,67.88,67.74,67.75,37330.0,62.4511,62.5063,62.3774,62.3866,37330.0
2016-06-08 14:50:00,67.76,67.88,67.76,67.83,27936.0,62.3958,62.5063,62.3958,62.4603,27936.0
2016-06-08 14:55:00,67.83,67.88,67.82,67.82,23948.0,62.4603,62.5063,62.4511,62.4511,23948.0
2016-06-08 15:00:00,67.81,67.82,67.72,67.76,20585.0,62.4419,62.4511,62.359,62.3958,20585.0
2016-06-08 15:05:00,67.76,67.85,67.72,67.85,26575.0,62.3958,62.4787,62.359,62.4787,26575.0
2016-06-08 15:10:00,67.84,67.84,67.73,67.76,24353.0,62.4695,62.4695,62.3682,62.3958,24353.0
2016-06-08 15:15:00,67.76,67.76,67.7,67.7,13042.0,62.3958,62.3958,62.3406,62.3406,13042.0
2016-06-08 15:20:00,67.7,67.71,67.6,67.63,26615.0,62.3406,62.3498,62.2485,62.2761,26615.0
2016-06-08 15:25:00,67.64,67.67,67.63,67.65,22824.0,62.2853,62.313,62.2761,62.2945,22824.0
2016-06-08 15:30:00,67.65,67.69,67.61,67.64,29233.0,62.2945,62.3314,62.2577,62.2853,29233.0
2016-06-08 15:35:00,67.65,67.67,67.61,67.62,27856.0,62.2945,62.313,62.2577,62.2669,27856.0
2016-06-08 15:40:00,67.62,67.69,67.61,67.65,49004.0,62.2669,62.3314,62.2577,62.2945,49004.0
2016-06-08 15:45:00,67.65,67.67,67.61,67.61,27775.0,62.2945,62.313,62.2577,62.2577,27775.0
2016-06-08 15:50:00,67.62,67.64,67.56,67.56,70540.0,62.2669,62.2853,62.2117,62.2117,70540.0
2016-06-08 15:55:00,67.56,67.59,67.5,67.56,137823.0,62.2117,62.2393,62.1564,62.2117,137823.0
2016-06-09 09:30:00,67.14,67.38,67.08,67.09,35952.0,61.8249,62.0459,61.7697,61.7789,35952.0
2016-06-09 09:35:00,67.12,67.12,66.91,67.08,16132.0,61.8065,61.8065,61.6131,61.7697,16132.0
2016-06-09 09:40:00,67.09,67.22,66.97,67.09,24701.0,61.7789,61.8986,61.6684,61.7789,24701.0
2016-06-09 09:45:00,67.09,67.34,67.08,67.28,16196.0,61.7789,62.0091,61.7697,61.9538,16196.0
2016-06-09 09:50:00,67.31,67.38,67.24,67.24,6200.0,61.9815,62.0459,61.917,61.917,6200.0
2016-06-09 09:55:00,67.23,67.34,67.18,67.25,24851.0,61.9078,62.0091,61.8617,61.9262,24851.0
2016-06-09 10:00:00,67.24,67.27,67.11,67.13,16378.0,61.917,61.9446,61.7973,61.8157,16378.0
2016-06-09 10:05:00,67.13,67.19,67.05,67.18,12405.0,61.8157,61.871,61.742,61.8617,12405.0
2016-06-09 10:10:00,67.17,67.3,67.15,67.21,13891.0,61.8525,61.9722,61.8341,61.8894,13891.0
2016-06-09 10:15:00,67.17,67.42,67.16,67.23,13761.0,61.8525,62.0827,61.8433,61.9078,13761.0
2016-06-09 10:20:00,67.23,67.27,67.19,67.23,17597.0,61.9078,61.9446,61.871,61.9078,17597.0
2016-06-09 10:25:00,67.23,67.26,67.21,67.24,13842.0,61.9078,61.9354,61.8894,61.917,13842.0
2016-06-09 10:30:00,67.25,67.28,67.04,67.04,38667.0,61.9262,61.9538,61.7328,61.7328,38667.0
2016-06-09 10:35:00,67.06,67.15,67.06,67.14,60215.0,61.7512,61.8341,61.7512,61.8249,60215.0
2016-06-09 10:40:00,67.14,67.16,67.1,67.16,11686.0,61.8249,61.8433,61.7881,61.8433,11686.0
2016-06-09 10:45:00,67.17,67.29,67.15,67.26,19600.0,61.8525,61.963,61.8341,61.9354,19600.0
2016-06-09 10:50:00,67.27,67.29,67.22,67.27,7283.0,61.9446,61.963,61.8986,61.9446,7283.0
2016-06-09 10:55:00,67.27,67.28,67.04,67.05,66675.0,61.9446,61.9538,61.7328,61.742,66675.0
2016-06-09 11:00:00,67.05,67.1,67.05,67.07,13726.0,61.742,61.7881,61.742,61.7605,13726.0
2016-06-09 11:05:00,67.06,67.18,67.06,67.18,18881.0,61.7512,61.8617,61.7512,61.8617,18881.0
2016-06-09 11:10:00,67.2,67.21,67.09,67.11,13057.0,61.8802,61.8894,61.7789,61.7973,13057.0
2016-06-09 11:15:00,67.12,67.16,67.08,67.1,19264.0,61.8065,61.8433,61.7697,61.7881,19264.0
2016-06-09 11:20:00,67.09,67.13,67.02,67.04,52309.0,61.7789,61.8157,61.7144,61.7328,52309.0
2016-06-09 11:25:00,67.04,67.06,67.0,67.06,13545.0,61.7328,61.7512,61.696,61.7512,13545.0
2016-06-09 11:30:00,67.04,67.07,67.03,67.05,8360.0,61.7328,61.7605,61.7236,61.742,8360.0
2016-06-09 11:35:00,67.05,67.05,66.95,66.98,17422.0,61.742,61.742,61.65,61.6776,17422.0
2016-06-09 11:40:00,66.98,67.05,66.98,67.02,9234.0,61.6776,61.742,61.6776,61.7144,9234.0
2016-06-09 11:45:00,67.01,67.01,66.92,66.92,14835.0,61.7052,61.7052,61.6223,61.6223,14835.0
2016-06-09 11:50:00,66.91,66.98,66.86,66.94,20913.0,61.6131,61.6776,61.5671,61.6407,20913.0
2016-06-09 11:55:00,66.91,66.92,66.86,66.88,9277.0,61.6131,61.6223,61.5671,61.5855,9277.0
2016-06-09 12:00:00,66.89,66.95,66.86,66.93,14232.0,61.5947,61.65,61.5671,61.6315,14232.0
2016-06-09 12:05:00,66.93,66.98,66.84,66.85,26440.0,61.6315,61.6776,61.5487,61.5579,26440.0
2016-06-09 12:10:00,66.84,66.87,66.78,66.82,19029.0,61.5487,61.5763,61.4934,61.5302,19029.0
2016-06-09 12:15:00,66.81,66.83,66.73,66.75,16245.0,61.521,61.5395,61.4474,61.4658,16245.0
2016-06-09 12:20:00,66.74,66.78,66.67,66.68,27945.0,61.4566,61.4934,61.3921,61.4013,27945.0
2016-06-09 12:25:00,66.69,66.75,66.69,66.73,20403.0,61.4105,61.4658,61.4105,61.4474,20403.0
2016-06-09 12:30:00,66.74,66.83,66.74,66.77,20842.0,61.4566,61.5395,61.4566,61.4842,20842.0
2016-06-09 12:35:00,66.79,66.87,66.79,66.85,15050.0,61.5026,61.5763,61.5026,61.5579,15050.0
2016-06-09 12:40:00,66.86,66.88,66.8,66.88,21410.0,61.5671,61.5855,61.5118,61.5855,21410.0
2016-06-09 12:45:00,66.88,66.94,66.86,66.92,8364.0,61.5855,61.6407,61.5671,61.6223,8364.0
2016-06-09 12:50:00,66.92,67.0,66.91,66.99,16189.0,61.6223,61.696,61.6131,61.6868,16189.0
2016-06-09 12:55:00,66.97,67.03,66.92,66.94,5300.0,61.6684,61.7236,61.6223,61.6407,5300.0
2016-06-09 13:00:00,66.94,67.01,66.94,66.96,10764.0,61.6407,61.7052,61.6407,61.6592,10764.0
2016-06-09 13:05:00,66.94,66.99,66.92,66.99,6468.0,61.6407,61.6868,61.6223,61.6868,6468.0
2016-06-09 13:10:00,66.98,67.01,66.93,66.95,11354.0,61.6776,61.7052,61.6315,61.65,11354.0
2016-06-09 13:15:00,66.93,67.1,66.93,67.08,10600.0,61.6315,61.7881,61.6315,61.7697,10600.0
2016-06-09 13:20:00,67.07,67.11,67.03,67.03,12000.0,61.7605,61.7973,61.7236,61.7236,12000.0
2016-06-09 13:25:00,67.03,67.03,66.93,66.99,7562.0,61.7236,61.7236,61.6315,61.6868,7562.0
2016-06-09 13:30:00,66.98,67.07,66.96,66.98,14548.0,61.6776,61.7605,61.6592,61.6776,14548.0
2016-06-09 13:35:00,66.98,67.01,66.95,66.96,13865.0,61.6776,61.7052,61.65,61.6592,13865.0
2016-06-09 13:40:00,66.96,66.96,66.87,66.92,33426.0,61.6592,61.6592,61.5763,61.6223,33426.0
2016-06-09 13:45:00,66.91,66.91,66.79,66.82,29347.0,61.6131,61.6131,61.5026,61.5302,29347.0
2016-06-09 13:50:00,66.82,66.83,66.69,66.72,71623.0,61.5302,61.5395,61.4105,61.4382,71623.0
2016-06-09 13:55:00,66.72,66.9,66.72,66.9,10451.0,61.4382,61.6039,61.4382,61.6039,10451.0
2016-06-09 14:00:00,66.9,66.92,66.81,66.82,9646.0,61.6039,61.6223,61.521,61.5302,9646.0
2016-06-09 14:05:00,66.83,66.84,66.77,66.81,11680.0,61.5395,61.5487,61.4842,61.521,11680.0
2016-06-09 14:10:00,66.81,66.96,66.81,66.96,9050.0,61.521,61.6592,61.521,61.6592,9050.0
2016-06-09 14:15:00,66.94,66.96,66.9,66.92,12816.0,61.6407,61.6592,61.6039,61.6223,12816.0
2016-06-09 14:20:00,66.91,66.96,66.9,66.96,22812.0,61.6131,61.6592,61.6039,61.6592,22812.0
2016-06-09 14:25:00,66.97,67.02,66.94,66.95,15941.0,61.6684,61.7144,61.6407,61.65,15941.0
2016-06-09 14:30:00,66.94,67.02,66.9,67.02,18902.0,61.6407,61.7144,61.6039,61.7144,18902.0
2016-06-09 14:35:00,67.03,67.05,66.97,67.01,8045.0,61.7236,61.742,61.6684,61.7052,8045.0
2016-06-09 14:40:00,67.0,67.05,66.95,67.03,10002.0,61.696,61.742,61.65,61.7236,10002.0
2016-06-09 14:45:00,67.05,67.09,66.95,67.0,11207.0,61.742,61.7789,61.65,61.696,11207.0
2016-06-09 14:50:00,67.0,67.03,66.95,66.95,11502.0,61.696,61.7236,61.65,61.65,11502.0
2016-06-09 14:55:00,66.94,67.02,66.94,66.96,14233.0,61.6407,61.7144,61.6407,61.6592,14233.0
2016-06-09 15:00:00,66.95,67.09,66.95,67.06,39355.0,61.65,61.7789,61.65,61.7512,39355.0
2016-06-09 15:05:00,67.06,67.16,67.03,67.13,25706.0,61.7512,61.8433,61.7236,61.8157,25706.0
2016-06-09 15:10:00,67.13,67.14,67.07,67.1,15404.0,61.8157,61.8249,61.7605,61.7881,15404.0
2016-06-09 15:15:00,67.1,67.14,67.08,67.14,29794.0,61.7881,61.8249,61.7697,61.8249,29794.0
2016-06-09 15:20:00,67.14,67.21,67.1,67.21,145403.0,61.8249,61.8894,61.7881,61.8894,145403.0
2016-06-09 15:25:00,67.21,67.26,67.19,67.25,21430.0,61.8894,61.9354,61.871,61.9262,21430.0
2016-06-09 15:30:00,67.23,67.24,67.2,67.22,20471.0,61.9078,61.917,61.8802,61.8986,20471.0
2016-06-09 15:35:00,67.23,67.25,67.19,67.24,27591.0,61.9078,61.9262,61.871,61.917,27591.0
2016-06-09 15:40:00,67.25,67.28,67.2,67.21,35924.0,61.9262,61.9538,61.8802,61.8894,35924.0
2016-06-09 15:45:00,67.22,67.27,67.2,67.27,27988.0,61.8986,61.9446,61.8802,61.9446,27988.0
2016-06-09 15:50:00,67.26,67.27,67.22,67.25,50687.0,61.9354,61.9446,61.8986,61.9262,50687.0
2016-06-09 15:55:00,67.25,67.26,67.2,67.22,62732.0,61.9262,61.9354,61.8802,61.8986,62732.0
2016-06-10 09:30:00,66.42,66.69,66.37,66.42,47154.0,61.1619,61.4105,61.1159,61.1619,47154.0
2016-06-10 09:35:00,66.43,66.43,66.07,66.31,86835.0,61.1711,61.1711,60.8396,61.0606,86835.0
2016-06-10 09:40:00,66.29,66.29,66.13,66.23,32877.0,61.0422,61.0422,60.8949,60.987,32877.0
2016-06-10 09:45:00,66.22,66.27,66.16,66.25,81526.0,60.9777,61.0238,60.9225,61.0054,81526.0
2016-06-10 09:50:00,66.27,66.41,66.2,66.37,25580.0,61.0238,61.1527,60.9593,61.1159,25580.0
2016-06-10 09:55:00,66.36,66.42,66.33,66.36,19512.0,61.1067,61.1619,61.079,61.1067,19512.0
2016-06-10 10:00:00,66.37,66.48,66.37,66.44,28176.0,61.1159,61.2172,61.1159,61.1803,28176.0
2016-06-10 10:05:00,66.43,66.49,66.4,66.41,20730.0,61.1711,61.2264,61.1435,61.1527,20730.0
2016-06-10 10:10:00,66.4,66.47,66.28,66.3,44274.0,61.1435,61.208,61.033,61.0514,44274.0
2016-06-10 10:15:00,66.32,66.35,66.27,66.33,57350.0,61.0698,61.0975,61.0238,61.079,57350.0
2016-06-10 10:20:00,66.33,66.45,66.32,66.45,13163.0,61.079,61.1895,61.0698,61.1895,13163.0
2016-06-10 10:25:00,66.45,66.48,66.35,66.4,19380.0,61.1895,61.2172,61.0975,61.1435,19380.0
2016-06-10 10:30:00,66.39,66.54,66.39,66.54,21896.0,61.1343,61.2724,61.1343,61.2724,21896.0
2016-06-10 10:35:00,66.53,66.59,66.53,66.58,14748.0,61.2632,61.3185,61.2632,61.3092,14748.0
2016-06-10 10:40:00,66.58,66.62,66.53,66.56,19385.0,61.3092,61.3461,61.2632,61.2908,19385.0
2016-06-10 10:45:00,66.56,66.56,66.45,66.45,31483.0,61.2908,61.2908,61.1895,61.1895,31483.0
2016-06-10 10:50:00,66.45,66.5,66.41,66.44,21860.0,61.1895,61.2356,61.1527,61.1803,21860.0
2016-06-10 10:55:00,66.43,66.49,66.39,66.46,43179.0,61.1711,61.2264,61.1343,61.1987,43179.0
2016-06-10 11:00:00,66.45,66.51,66.4,66.48,18109.0,61.1895,61.2448,61.1435,61.2172,18109.0
2016-06-10 11:05:00,66.47,66.59,66.47,66.59,12121.0,61.208,61.3185,61.208,61.3185,12121.0
2016-06-10 11:10:00,66.59,66.59,66.52,66.54,14264.0,61.3185,61.3185,61.254,61.2724,14264.0
2016-06-10 11:15:00,66.55,66.58,66.49,66.51,18195.0,61.2816,61.3092,61.2264,61.2448,18195.0
2016-06-10 11:20:00,66.51,66.61,66.5,66.59,10960.0,61.2448,61.3369,61.2356,61.3185,10960.0
2016-06-10 11:25:00,66.6,66.63,66.55,66.58,11461.0,61.3277,61.3553,61.2816,61.3092,11461.0
2016-06-10 11:30:00,66.58,66.6,66.55,66.57,18299.0,61.3092,61.3277,61.2816,61.3,18299.0
2016-06-10 11:35:00,66.57,66.62,66.54,66.55,18193.0,61.3,61.3461,61.2724,61.2816,18193.0
2016-06-10 11:40:00,66.54,66.55,66.45,66.48,17067.0,61.2724,61.2816,61.1895,61.2172,17067.0
2016-06-10 11:45:00,66.49,66.58,66.48,66.52,16582.0,61.2264,61.3092,61.2172,61.254,16582.0
2016-06-10 11:50:00,66.52,66.54,66.47,66.5,19102.0,61.254,61.2724,61.208,61.2356,19102.0
2016-06-10 11:55:00,66.51,66.54,66.45,66.46,45596.0,61.2448,61.2724,61.1895,61.1987,45596.0
2016-06-10 12:00:00,66.46,66.51,66.46,66.47,21100.0,61.1987,61.2448,61.1987,61.208,21100.0
2016-06-10 12:05:00,66.48,66.48,66.39,66.42,28030.0,61.2172,61.2172,61.1343,61.1619,28030.0
2016-06-10 12:10:00,66.41,66.44,66.36,66.39,9445.0,61.1527,61.1803,61.1067,61.1343,9445.0
2016-06-10 12:15:00,66.39,66.41,66.34,66.38,11018.0,61.1343,61.1527,61.0882,61.1251,11018.0
2016-06-10 12:20:00,66.38,66.39,66.35,66.39,15230.0,61.1251,61.1343,61.0975,61.1343,15230.0
2016-06-10 12:25:00,66.39,66.44,66.38,66.43,12185.0,61.1343,61.1803,61.1251,61.1711,12185.0
2016-06-10 12:30:00,66.43,66.43,66.33,66.34,17814.0,61.1711,61.1711,61.079,61.0882,17814.0
2016-06-10 12:35:00,66.35,66.39,66.35,66.39,6741.0,61.0975,61.1343,61.0975,61.1343,6741.0
2016-06-10 12:40:00,66.39,66.44,66.38,66.41,7800.0,61.1343,61.1803,61.1251,61.1527,7800.0
2016-06-10 12:45:00,66.4,66.4,66.33,66.34,9860.0,61.1435,61.1435,61.079,61.0882,9860.0
2016-06-10 12:50:00,66.34,66.38,66.33,66.38,11733.0,61.0882,61.1251,61.079,61.1251,11733.0
2016-06-10 12:55:00,66.38,66.44,66.37,66.43,21938.0,61.1251,61.1803,61.1159,61.1711,21938.0
2016-06-10 13:00:00,66.42,66.44,66.38,66.43,8621.0,61.1619,61.1803,61.1251,61.1711,8621.0
2016-06-10 13:05:00,66.42,66.42,66.39,66.41,10824.0,61.1619,61.1619,61.1343,61.1527,10824.0
2016-06-10 13:10:00,66.42,66.48,66.4,66.41,8234.0,61.1619,61.2172,61.1435,61.1527,8234.0
2016-06-10 13:15:00,66.41,66.42,66.39,66.4,5188.0,61.1527,61.1619,61.1343,61.1435,5188.0
2016-06-10 13:20:00,66.4,66.46,66.39,66.46,13430.0,61.1435,61.1987,61.1343,61.1987,13430.0
2016-06-10 13:25:00,66.46,66.48,66.39,66.4,28651.0,61.1987,61.2172,61.1343,61.1435,28651.0
2016-06-10 13:30:00,66.4,66.4,66.3,66.33,19783.0,61.1435,61.1435,61.0514,61.079,19783.0
2016-06-10 13:35:00,66.34,66.36,66.3,66.33,11660.0,61.0882,61.1067,61.0514,61.079,11660.0
2016-06-10 13:40:00,66.33,66.35,66.3,66.34,14878.0,61.079,61.0975,61.0514,61.0882,14878.0
2016-06-10 13:45:00,66.34,66.36,66.3,66.31,34013.0,61.0882,61.1067,61.0514,61.0606,34013.0
2016-06-10 13:50:00,66.3,66.32,66.21,66.22,110847.0,61.0514,61.0698,60.9685,60.9777,110847.0
2016-06-10 13:55:00,66.22,66.29,66.18,66.23,58694.0,60.9777,61.0422,60.9409,60.987,58694.0
2016-06-10 14:00:00,66.21,66.23,66.14,66.22,24173.0,60.9685,60.987,60.9041,60.9777,24173.0
2016-06-10 14:05:00,66.21,66.22,66.14,66.21,12702.0,60.9685,60.9777,60.9041,60.9685,12702.0
2016-06-10 14:10:00,66.21,66.26,66.17,66.21,18963.0,60.9685,61.0146,60.9317,60.9685,18963.0
2016-06-10 14:15:00,66.22,66.22,66.17,66.17,9826.0,60.9777,60.9777,60.9317,60.9317,9826.0
2016-06-10 14:20:00,66.18,66.24,66.18,66.23,10262.0,60.9409,60.9962,60.9409,60.987,10262.0
2016-06-10 14:25:00,66.22,66.24,66.19,66.23,11339.0,60.9777,60.9962,60.9501,60.987,11339.0
2016-06-10 14:30:00,66.23,66.23,66.18,66.21,11800.0,60.987,60.987,60.9409,60.9685,11800.0
2016-06-10 14:35:00,66.22,66.3,66.21,66.3,12844.0,60.9777,61.0514,60.9685,61.0514,12844.0
2016-06-10 14:40:00,66.29,66.32,66.25,66.3,25871.0,61.0422,61.0698,61.0054,61.0514,25871.0
2016-06-10 14:45:00,66.29,66.3,66.22,66.26,21813.0,61.0422,61.0514,60.9777,61.0146,21813.0
2016-06-10 14:50:00,66.27,66.27,66.21,66.25,24349.0,61.0238,61.0238,60.9685,61.0054,24349.0
2016-06-10 14:55:00,66.26,66.32,66.24,66.3,22010.0,61.0146,61.0698,60.9962,61.0514,22010.0
2016-06-10 15:00:00,66.3,66.32,66.24,66.31,25041.0,61.0514,61.0698,60.9962,61.0606,25041.0
2016-06-10 15:05:00,66.31,66.35,66.3,66.35,28684.0,61.0606,61.0975,61.0514,61.0975,28684.0
2016-06-10 15:10:00,66.35,66.35,66.31,66.34,20946.0,61.0975,61.0975,61.0606,61.0882,20946.0
2016-06-10 15:15:00,66.33,66.37,66.31,66.33,36451.0,61.079,61.1159,61.0606,61.079,36451.0
2016-06-10 15:20:00,66.34,66.39,66.34,66.38,24396.0,61.0882,61.1343,61.0882,61.1251,24396.0
2016-06-10 15:25:00,66.37,66.45,66.37,66.45,26194.0,61.1159,61.1895,61.1159,61.1895,26194.0
2016-06-10 15:30:00,66.45,66.47,66.43,66.45,29436.0,61.1895,61.208,61.1711,61.1895,29436.0
2016-06-10 15:35:00,66.45,66.51,66.44,66.48,50982.0,61.1895,61.2448,61.1803,61.2172,50982.0
2016-06-10 15:40:00,66.48,66.48,66.44,66.46,35085.0,61.2172,61.2172,61.1803,61.1987,35085.0
2016-06-10 15:45:00,66.47,66.57,66.46,66.53,50393.0,61.208,61.3,61.1987,61.2632,50393.0
2016-06-10 15:50:00,66.51,66.52,66.46,66.47,53793.0,61.2448,61.254,61.1987,61.208,53793.0
2016-06-10 15:55:00,66.47,66.53,66.46,66.5,137772.0,61.208,61.2632,61.1987,61.2356,137772.0
2016-06-13 09:30:00,66.24,66.73,66.23,66.68,28402.0,60.9962,61.4474,60.987,61.4013,28402.0
2016-06-13 09:35:00,66.79,66.79,66.51,66.56,99340.0,61.5026,61.5026,61.2448,61.2908,99340.0
2016-06-13 09:40:00,66.53,66.74,66.47,66.47,42484.0,61.2632,61.4566,61.208,61.208,42484.0
2016-06-13 09:45:00,66.47,66.7,66.38,66.67,22388.0,61.208,61.4197,61.1251,61.3921,22388.0
2016-06-13 09:50:00,66.66,66.8,66.66,66.75,16977.0,61.3829,61.5118,61.3829,61.4658,16977.0
2016-06-13 09:55:00,66.75,66.86,66.69,66.85,39930.0,61.4658,61.5671,61.4105,61.5579,39930.0
2016-06-13 10:00:00,66.86,67.0,66.78,66.79,42730.0,61.5671,61.696,61.4934,61.5026,42730.0
2016-06-13 10:05:00,66.81,66.84,66.73,66.74,35597.0,61.521,61.5487,61.4474,61.4566,35597.0
2016-06-13 10:10:00,66.73,66.8,66.62,66.71,30282.0,61.4474,61.5118,61.3461,61.429,30282.0
2016-06-13 10:15:00,66.7,66.71,66.58,66.61,32471.0,61.4197,61.429,61.3092,61.3369,32471.0
2016-06-13 10:20:00,66.61,66.65,66.54,66.58,21305.0,61.3369,61.3737,61.2724,61.3092,21305.0
2016-06-13 10:25:00,66.57,66.7,66.53,66.67,30614.0,61.3,61.4197,61.2632,61.3921,30614.0
2016-06-13 10:30:00,66.69,66.73,66.66,66.7,11138.0,61.4105,61.4474,61.3829,61.4197,11138.0
2016-06-13 10:35:00,66.7,66.71,66.55,66.56,13729.0,61.4197,61.429,61.2816,61.2908,13729.0
2016-06-13 10:40:00,66.53,66.53,66.43,66.46,13426.0,61.2632,61.2632,61.1711,61.1987,13426.0
2016-06-13 10:45:00,66.48,66.49,66.4,66.41,20522.0,61.2172,61.2264,61.1435,61.1527,20522.0
2016-06-13 10:50:00,66.4,66.44,66.32,66.44,23762.0,61.1435,61.1803,61.0698,61.1803,23762.0
2016-06-13 10:55:00,66.46,66.49,66.41,66.43,15442.0,61.1987,61.2264,61.1527,61.1711,15442.0
2016-06-13 11:00:00,66.44,66.48,66.39,66.43,28750.0,61.1803,61.2172,61.1343,61.1711,28750.0
2016-06-13 11:05:00,66.43,66.46,66.4,66.44,10623.0,61.1711,61.1987,61.1435,61.1803,10623.0
2016-06-13 11:10:00,66.45,66.5,66.43,66.49,12170.0,61.1895,61.2356,61.1711,61.2264,12170.0
2016-06-13 11:15:00,66.48,66.55,66.45,66.46,20606.0,61.2172,61.2816,61.1895,61.1987,20606.0
2016-06-13 11:20:00,66.46,66.5,66.46,66.46,7637.0,61.1987,61.2356,61.1987,61.1987,7637.0
2016-06-13 11:25:00,66.46,66.51,66.43,66.5,13439.0,61.1987,61.2448,61.1711,61.2356,13439.0
2016-06-13 11:30:00,66.5,66.51,66.43,66.48,31289.0,61.2356,61.2448,61.1711,61.2172,31289.0
2016-06-13 11:35:00,66.47,66.51,66.36,66.39,24370.0,61.208,61.2448,61.1067,61.1343,24370.0
2016-06-13 11:40:00,66.4,66.44,66.38,66.39,14794.0,61.1435,61.1803,61.1251,61.1343,14794.0
2016-06-13 11:45:00,66.38,66.38,66.31,66.32,42378.0,61.1251,61.1251,61.0606,61.0698,42378.0
2016-06-13 11:50:00,66.32,66.32,66.18,66.21,25984.0,61.0698,61.0698,60.9409,60.9685,25984.0
2016-06-13 11:55:00,66.2,66.21,66.1,66.1,61919.0,60.9593,60.9685,60.8672,60.8672,61919.0
2016-06-13 12:00:00,66.09,66.21,66.08,66.15,29921.0,60.858,60.9685,60.8488,60.9133,29921.0
2016-06-13 12:05:00,66.15,66.21,66.14,66.14,12768.0,60.9133,60.9685,60.9041,60.9041,12768.0
2016-06-13 12:10:00,66.15,66.18,66.09,66.12,13253.0,60.9133,60.9409,60.858,60.8857,13253.0
2016-06-13 12:15:00,66.13,66.19,66.11,66.13,23095.0,60.8949,60.9501,60.8764,60.8949,23095.0
2016-06-13 12:20:00,66.12,66.21,66.05,66.07,31622.0,60.8857,60.9685,60.8212,60.8396,31622.0
2016-06-13 12:25:00,66.08,66.11,66.04,66.05,13812.0,60.8488,60.8764,60.812,60.8212,13812.0
2016-06-13 12:30:00,66.04,66.08,65.99,66.04,18362.0,60.812,60.8488,60.7659,60.812,18362.0
2016-06-13 12:35:00,66.03,66.08,66.0,66.05,14827.0,60.8028,60.8488,60.7752,60.8212,14827.0
2016-06-13 12:40:00,66.04,66.11,65.97,66.07,67904.0,60.812,60.8764,60.7475,60.8396,67904.0
2016-06-13 12:45:00,66.08,66.08,66.01,66.07,24237.0,60.8488,60.8488,60.7844,60.8396,24237.0
2016-06-13 12:50:00,66.08,66.14,66.06,66.11,14330.0,60.8488,60.9041,60.8304,60.8764,14330.0
2016-06-13 12:55:00,66.1,66.2,66.1,66.18,17389.0,60.8672,60.9593,60.8672,60.9409,17389.0
2016-06-13 13:00:00,66.2,66.24,66.13,66.14,8926.0,60.9593,60.9962,60.8949,60.9041,8926.0
2016-06-13 13:05:00,66.14,66.24,66.13,66.23,14747.0,60.9041,60.9962,60.8949,60.987,14747.0
2016-06-13 13:10:00,66.22,66.32,66.16,66.16,64343.0,60.9777,61.0698,60.9225,60.9225,64343.0
2016-06-13 13:15:00,66.17,66.18,66.09,66.11,9128.0,60.9317,60.9409,60.858,60.8764,9128.0
2016-06-13 13:20:00,66.12,66.2,66.12,66.18,10470.0,60.8857,60.9593,60.8857,60.9409,10470.0
2016-06-13 13:25:00,66.16,66.2,66.12,66.16,11954.0,60.9225,60.9593,60.8857,60.9225,11954.0
2016-06-13 13:30:00,66.15,66.18,66.12,66.13,8702.0,60.9133,60.9409,60.8857,60.8949,8702.0
2016-06-13 13:35:00,66.13,66.13,66.0,66.03,21020.0,60.8949,60.8949,60.7752,60.8028,21020.0
2016-06-13 13:40:00,66.02,66.16,66.01,66.16,13795.0,60.7936,60.9225,60.7844,60.9225,13795.0
2016-06-13 13:45:00,66.17,66.19,66.1,66.11,8745.0,60.9317,60.9501,60.8672,60.8764,8745.0
2016-06-13 13:50:00,66.12,66.13,66.01,66.01,29746.0,60.8857,60.8949,60.7844,60.7844,29746.0
2016-06-13 13:55:00,66.03,66.05,65.97,65.99,38346.0,60.8028,60.8212,60.7475,60.7659,38346.0
2016-06-13 14:00:00,66.0,66.08,65.99,66.06,13698.0,60.7752,60.8488,60.7659,60.8304,13698.0
2016-06-13 14:05:00,66.06,66.13,66.02,66.12,12290.0,60.8304,60.8949,60.7936,60.8857,12290.0
2016-06-13 14:10:00,66.11,66.13,66.08,66.12,13614.0,60.8764,60.8949,60.8488,60.8857,13614.0
2016-06-13 14:15:00,66.1,66.1,66.0,66.01,22581.0,60.8672,60.8672,60.7752,60.7844,22581.0
2016-06-13 14:20:00,66.01,66.05,65.97,66.04,32843.0,60.7844,60.8212,60.7475,60.812,32843.0
2016-06-13 14:25:00,66.04,66.06,66.01,66.05,10401.0,60.812,60.8304,60.7844,60.8212,10401.0
2016-06-13 14:30:00,66.03,66.15,66.01,66.13,13628.0,60.8028,60.9133,60.7844,60.8949,13628.0
2016-06-13 14:35:00,66.14,66.16,66.09,66.11,10902.0,60.9041,60.9225,60.858,60.8764,10902.0
2016-06-13 14:40:00,66.1,66.17,66.1,66.15,10653.0,60.8672,60.9317,60.8672,60.9133,10653.0
2016-06-13 14:45:00,66.15,66.16,66.07,66.07,8614.0,60.9133,60.9225,60.8396,60.8396,8614.0
2016-06-13 14:50:00,66.07,66.08,66.01,66.06,23020.0,60.8396,60.8488,60.7844,60.8304,23020.0
2016-06-13 14:55:00,66.06,66.06,65.99,66.0,9453.0,60.8304,60.8304,60.7659,60.7752,9453.0
2016-06-13 15:00:00,66.0,66.05,65.99,65.99,14321.0,60.7752,60.8212,60.7659,60.7659,14321.0
2016-06-13 15:05:00,65.99,66.02,65.97,66.01,44767.0,60.7659,60.7936,60.7475,60.7844,44767.0
2016-06-13 15:10:00,66.01,66.03,65.98,66.01,23705.0,60.7844,60.8028,60.7567,60.7844,23705.0
2016-06-13 15:15:00,66.02,66.04,65.94,65.99,51205.0,60.7936,60.812,60.7199,60.7659,51205.0
2016-06-13 15:20:00,65.99,66.01,65.95,65.98,82012.0,60.7659,60.7844,60.7291,60.7567,82012.0
2016-06-13 15:25:00,65.99,66.01,65.98,65.98,109741.0,60.7659,60.7844,60.7567,60.7567,109741.0
2016-06-13 15:30:00,65.98,66.04,65.98,66.01,93471.0,60.7567,60.812,60.7567,60.7844,93471.0
2016-06-13 15:35:00,66.0,66.01,65.95,65.99,61646.0,60.7752,60.7844,60.7291,60.7659,61646.0
2016-06-13 15:40:00,65.98,66.0,65.96,65.98,38430.0,60.7567,60.7752,60.7383,60.7567,38430.0
2016-06-13 15:45:00,65.98,65.99,65.95,65.98,51449.0,60.7567,60.7659,60.7291,60.7567,51449.0
2016-06-13 15:50:00,65.98,65.99,65.95,65.97,99743.0,60.7567,60.7659,60.7291,60.7475,99743.0
2016-06-13 15:55:00,65.96,65.98,65.94,65.96,108231.0,60.7383,60.7567,60.7199,60.7383,108231.0
2016-06-14 09:30:00,65.61,65.69,65.47,65.53,24437.0,60.416,60.4897,60.2871,60.3424,24437.0
2016-06-14 09:35:00,65.55,65.67,65.5,65.62,26560.0,60.3608,60.4713,60.3147,60.4252,26560.0
2016-06-14 09:40:00,65.63,65.97,65.59,65.75,46323.0,60.4344,60.7475,60.3976,60.5449,46323.0
2016-06-14 09:45:00,65.8,65.81,65.64,65.7,36398.0,60.591,60.6002,60.4437,60.4989,36398.0
2016-06-14 09:50:00,65.68,65.7,65.6,65.69,24389.0,60.4805,60.4989,60.4068,60.4897,24389.0
2016-06-14 09:55:00,65.68,65.84,65.66,65.84,14300.0,60.4805,60.6278,60.4621,60.6278,14300.0
2016-06-14 10:00:00,65.85,65.95,65.76,65.95,38023.0,60.637,60.7291,60.5542,60.7291,38023.0
2016-06-14 10:05:00,65.94,65.94,65.8,65.87,19302.0,60.7199,60.7199,60.591,60.6554,19302.0
2016-06-14 10:10:00,65.88,65.93,65.8,65.85,10134.0,60.6647,60.7107,60.591,60.637,10134.0
2016-06-14 10:15:00,65.82,65.85,65.77,65.8,15414.0,60.6094,60.637,60.5634,60.591,15414.0
2016-06-14 10:20:00,65.8,65.8,65.56,65.62,42237.0,60.591,60.591,60.37,60.4252,42237.0
2016-06-14 10:25:00,65.62,65.62,65.5,65.56,31296.0,60.4252,60.4252,60.3147,60.37,31296.0
2016-06-14 10:30:00,65.54,65.58,65.43,65.43,26280.0,60.3516,60.3884,60.2503,60.2503,26280.0
2016-06-14 10:35:00,65.43,65.47,65.32,65.38,36894.0,60.2503,60.2871,60.149,60.2042,36894.0
2016-06-14 10:40:00,65.38,65.47,65.33,65.45,20666.0,60.2042,60.2871,60.1582,60.2687,20666.0
2016-06-14 10:45:00,65.43,65.43,65.32,65.33,30788.0,60.2503,60.2503,60.149,60.1582,30788.0
2016-06-14 10:50:00,65.35,65.38,65.26,65.27,15074.0,60.1766,60.2042,60.0937,60.1029,15074.0
2016-06-14 10:55:00,65.25,65.25,65.08,65.14,18764.0,60.0845,60.0845,59.928,59.9832,18764.0
2016-06-14 11:00:00,65.14,65.15,65.04,65.05,27001.0,59.9832,59.9924,59.8912,59.9004,27001.0
2016-06-14 11:05:00,65.06,65.12,65.03,65.11,43324.0,59.9096,59.9648,59.8819,59.9556,43324.0
2016-06-14 11:10:00,65.11,65.17,65.0,65.04,78705.0,59.9556,60.0109,59.8543,59.8912,78705.0
2016-06-14 11:15:00,65.05,65.12,65.0,65.02,91277.0,59.9004,59.9648,59.8543,59.8727,91277.0
2016-06-14 11:20:00,65.02,65.17,64.97,65.17,74023.0,59.8727,60.0109,59.8267,60.0109,74023.0
2016-06-14 11:25:00,65.17,65.23,65.13,65.23,49802.0,60.0109,60.0661,59.974,60.0661,49802.0
2016-06-14 11:30:00,65.22,65.32,65.2,65.32,47402.0,60.0569,60.149,60.0385,60.149,47402.0
2016-06-14 11:35:00,65.33,65.49,65.31,65.48,74765.0,60.1582,60.3055,60.1398,60.2963,74765.0
2016-06-14 11:40:00,65.48,65.54,65.42,65.53,47321.0,60.2963,60.3516,60.2411,60.3424,47321.0
2016-06-14 11:45:00,65.52,65.54,65.36,65.39,52195.0,60.3332,60.3516,60.1858,60.2134,52195.0
2016-06-14 11:50:00,65.38,65.44,65.37,65.43,9562.0,60.2042,60.2595,60.195,60.2503,9562.0
2016-06-14 11:55:00,65.42,65.46,65.38,65.46,25545.0,60.2411,60.2779,60.2042,60.2779,25545.0
2016-06-14 12:00:00,65.46,65.53,65.38,65.5,26596.0,60.2779,60.3424,60.2042,60.3147,26596.0
2016-06-14 12:05:00,65.5,65.5,65.39,65.41,19010.0,60.3147,60.3147,60.2134,60.2319,19010.0
2016-06-14 12:10:00,65.41,65.6,65.41,65.58,218661.0,60.2319,60.4068,60.2319,60.3884,218661.0
2016-06-14 12:15:00,65.6,65.63,65.57,65.58,4188.0,60.4068,60.4344,60.3792,60.3884,4188.0
2016-06-14 12:20:00,65.6,65.88,65.59,65.87,15184.0,60.4068,60.6647,60.3976,60.6554,15184.0
2016-06-14 12:25:00,65.87,65.99,65.87,65.92,13090.0,60.6554,60.7659,60.6554,60.7015,13090.0
2016-06-14 12:30:00,65.91,65.91,65.72,65.72,11361.0,60.6923,60.6923,60.5173,60.5173,11361.0
2016-06-14 12:35:00,65.72,65.74,65.6,65.63,12581.0,60.5173,60.5357,60.4068,60.4344,12581.0
2016-06-14 12:40:00,65.61,65.63,65.48,65.51,14481.0,60.416,60.4344,60.2963,60.3239,14481.0
2016-06-14 12:45:00,65.53,65.67,65.51,65.67,37577.0,60.3424,60.4713,60.3239,60.4713,37577.0
2016-06-14 12:50:00,65.67,65.68,65.63,65.67,21125.0,60.4713,60.4805,60.4344,60.4713,21125.0
2016-06-14 12:55:00,65.65,65.72,65.55,65.59,47753.0,60.4529,60.5173,60.3608,60.3976,47753.0
2016-06-14 13:00:00,65.61,65.61,65.55,65.59,26588.0,60.416,60.416,60.3608,60.3976,26588.0
2016-06-14 13:05:00,65.57,65.6,65.52,65.53,36588.0,60.3792,60.4068,60.3332,60.3424,36588.0
2016-06-14 13:10:00,65.52,65.52,65.46,65.47,17560.0,60.3332,60.3332,60.2779,60.2871,17560.0
2016-06-14 13:15:00,65.47,65.51,65.36,65.37,48794.0,60.2871,60.3239,60.1858,60.195,48794.0
2016-06-14 13:20:00,65.38,65.43,65.32,65.39,26973.0,60.2042,60.2503,60.149,60.2134,26973.0
2016-06-14 13:25:00,65.4,65.44,65.33,65.35,71760.0,60.2227,60.2595,60.1582,60.1766,71760.0
2016-06-14 13:30:00,65.36,65.44,65.3,65.43,62840.0,60.1858,60.2595,60.1306,60.2503,62840.0
2016-06-14 13:35:00,65.44,65.51,65.43,65.49,10531.0,60.2595,60.3239,60.2503,60.3055,10531.0
2016-06-14 13:40:00,65.48,65.54,65.45,65.5,30908.0,60.2963,60.3516,60.2687,60.3147,30908.0
2016-06-14 13:45:00,65.49,65.54,65.49,65.49,29602.0,60.3055,60.3516,60.3055,60.3055,29602.0
2016-06-14 13:50:00,65.49,65.49,65.42,65.44,20034.0,60.3055,60.3055,60.2411,60.2595,20034.0
2016-06-14 13:55:00,65.43,65.44,65.37,65.38,13698.0,60.2503,60.2595,60.195,60.2042,13698.0
2016-06-14 14:00:00,65.38,65.4,65.34,65.37,16026.0,60.2042,60.2227,60.1674,60.195,16026.0
2016-06-14 14:05:00,65.38,65.42,65.38,65.41,13996.0,60.2042,60.2411,60.2042,60.2319,13996.0
2016-06-14 14:10:00,65.41,65.51,65.39,65.5,14601.0,60.2319,60.3239,60.2134,60.3147,14601.0
2016-06-14 14:15:00,65.5,65.51,65.48,65.5,13000.0,60.3147,60.3239,60.2963,60.3147,13000.0
2016-06-14 14:20:00,65.5,65.51,65.42,65.47,16357.0,60.3147,60.3239,60.2411,60.2871,16357.0
2016-06-14 14:25:00,65.46,65.47,65.38,65.47,25982.0,60.2779,60.2871,60.2042,60.2871,25982.0
2016-06-14 14:30:00,65.47,65.5,65.34,65.36,19093.0,60.2871,60.3147,60.1674,60.1858,19093.0
2016-06-14 14:35:00,65.34,65.37,65.26,65.32,24368.0,60.1674,60.195,60.0937,60.149,24368.0
2016-06-14 14:40:00,65.32,65.4,65.32,65.38,12619.0,60.149,60.2227,60.149,60.2042,12619.0
2016-06-14 14:45:00,65.38,65.38,65.26,65.27,19760.0,60.2042,60.2042,60.0937,60.1029,19760.0
2016-06-14 14:50:00,65.27,65.28,65.21,65.22,23444.0,60.1029,60.1122,60.0477,60.0569,23444.0
2016-06-14 14:55:00,65.22,65.23,65.13,65.18,22168.0,60.0569,60.0661,59.974,60.0201,22168.0
2016-06-14 15:00:00,65.19,65.32,65.18,65.31,38487.0,60.0293,60.149,60.0201,60.1398,38487.0
2016-06-14 15:05:00,65.32,65.42,65.32,65.35,29139.0,60.149,60.2411,60.149,60.1766,29139.0
2016-06-14 15:10:00,65.34,65.36,65.29,65.36,29673.0,60.1674,60.1858,60.1214,60.1858,29673.0
2016-06-14 15:15:00,65.36,65.5,65.36,65.46,44279.0,60.1858,60.3147,60.1858,60.2779,44279.0
2016-06-14 15:20:00,65.46,65.5,65.4,65.4,41991.0,60.2779,60.3147,60.2227,60.2227,41991.0
2016-06-14 15:25:00,65.4,65.52,65.38,65.51,39458.0,60.2227,60.3332,60.2042,60.3239,39458.0
2016-06-14 15:30:00,65.5,65.52,65.44,65.49,40583.0,60.3147,60.3332,60.2595,60.3055,40583.0
2016-06-14 15:35:00,65.49,65.51,65.38,65.39,92896.0,60.3055,60.3239,60.2042,60.2134,92896.0
2016-06-14 15:40:00,65.38,65.39,65.28,65.31,89197.0,60.2042,60.2134,60.1122,60.1398,89197.0
2016-06-14 15:45:00,65.3,65.3,65.2,65.23,64973.0,60.1306,60.1306,60.0385,60.0661,64973.0
2016-06-14 15:50:00,65.23,65.38,65.22,65.38,55978.0,60.0661,60.2042,60.0569,60.2042,55978.0
2016-06-14 15:55:00,65.38,65.39,65.33,65.38,120775.0,60.2042,60.2134,60.1582,60.2042,120775.0
2016-06-15 09:30:00,65.5,65.64,65.41,65.56,40469.0,60.3147,60.4437,60.2319,60.37,40469.0
2016-06-15 09:35:00,65.55,65.62,65.5,65.54,20812.0,60.3608,60.4252,60.3147,60.3516,20812.0
2016-06-15 09:40:00,65.52,65.69,65.48,65.69,34711.0,60.3332,60.4897,60.2963,60.4897,34711.0
2016-06-15 09:45:00,65.68,66.0,65.63,66.0,27869.0,60.4805,60.7752,60.4344,60.7752,27869.0
2016-06-15 09:50:00,66.0,66.08,65.95,65.98,37078.0,60.7752,60.8488,60.7291,60.7567,37078.0
2016-06-15 09:55:00,65.98,66.0,65.84,65.94,10501.0,60.7567,60.7752,60.6278,60.7199,10501.0
2016-06-15 10:00:00,65.95,66.14,65.94,66.01,8138.0,60.7291,60.9041,60.7199,60.7844,8138.0
2016-06-15 10:05:00,66.02,66.15,66.02,66.15,24346.0,60.7936,60.9133,60.7936,60.9133,24346.0
2016-06-15 10:10:00,66.17,66.22,66.11,66.19,73911.0,60.9317,60.9777,60.8764,60.9501,73911.0
2016-06-15 10:15:00,66.17,66.25,66.15,66.22,20719.0,60.9317,61.0054,60.9133,60.9777,20719.0
2016-06-15 10:20:00,66.22,66.27,66.21,66.26,49912.0,60.9777,61.0238,60.9685,61.0146,49912.0
2016-06-15 10:25:00,66.25,66.27,66.19,66.22,29243.0,61.0054,61.0238,60.9501,60.9777,29243.0
2016-06-15 10:30:00,66.22,66.24,66.14,66.19,26606.0,60.9777,60.9962,60.9041,60.9501,26606.0
2016-06-15 10:35:00,66.19,66.23,66.18,66.23,37574.0,60.9501,60.987,60.9409,60.987,37574.0
2016-06-15 10:40:00,66.23,66.32,66.2,66.26,35545.0,60.987,61.0698,60.9593,61.0146,35545.0
2016-06-15 10:45:00,66.26,66.37,66.24,66.34,15598.0,61.0146,61.1159,60.9962,61.0882,15598.0
2016-06-15 10:50:00,66.35,66.51,66.34,66.35,36016.0,61.0975,61.2448,61.0882,61.0975,36016.0
2016-06-15 10:55:00,66.35,66.49,66.35,66.43,25184.0,61.0975,61.2264,61.0975,61.1711,25184.0
2016-06-15 11:00:00,66.44,66.45,66.42,66.43,21410.0,61.1803,61.1895,61.1619,61.1711,21410.0
2016-06-15 11:05:00,66.43,66.53,66.43,66.48,29149.0,61.1711,61.2632,61.1711,61.2172,29149.0
2016-06-15 11:10:00,66.49,66.61,66.47,66.6,27914.0,61.2264,61.3369,61.208,61.3277,27914.0
2016-06-15 11:15:00,66.62,66.73,66.58,66.64,42846.0,61.3461,61.4474,61.3092,61.3645,42846.0
2016-06-15 11:20:00,66.64,66.65,66.56,66.63,21217.0,61.3645,61.3737,61.2908,61.3553,21217.0
2016-06-15 11:25:00,66.64,66.64,66.47,66.48,18243.0,61.3645,61.3645,61.208,61.2172,18243.0
2016-06-15 11:30:00,66.47,66.5,66.37,66.39,12908.0,61.208,61.2356,61.1159,61.1343,12908.0
2016-06-15 11:35:00,66.39,66.41,66.3,66.38,19043.0,61.1343,61.1527,61.0514,61.1251,19043.0
2016-06-15 11:40:00,66.39,66.46,66.37,66.42,22913.0,61.1343,61.1987,61.1159,61.1619,22913.0
2016-06-15 11:45:00,66.42,66.43,66.36,66.42,13122.0,61.1619,61.1711,61.1067,61.1619,13122.0
2016-06-15 11:50:00,66.43,66.45,66.38,66.43,14150.0,61.1711,61.1895,61.1251,61.1711,14150.0
2016-06-15 11:55:00,66.43,66.54,66.42,66.51,14017.0,61.1711,61.2724,61.1619,61.2448,14017.0
2016-06-15 12:00:00,66.51,66.52,66.44,66.47,19301.0,61.2448,61.254,61.1803,61.208,19301.0
2016-06-15 12:05:00,66.47,66.49,66.44,66.44,22950.0,61.208,61.2264,61.1803,61.1803,22950.0
2016-06-15 12:10:00,66.45,66.46,66.4,66.44,18457.0,61.1895,61.1987,61.1435,61.1803,18457.0
2016-06-15 12:15:00,66.45,66.5,66.43,66.49,22879.0,61.1895,61.2356,61.1711,61.2264,22879.0
2016-06-15 12:20:00,66.5,66.5,66.47,66.5,8233.0,61.2356,61.2356,61.208,61.2356,8233.0
2016-06-15 12:25:00,66.5,66.54,66.5,66.53,131278.0,61.2356,61.2724,61.2356,61.2632,131278.0
2016-06-15 12:30:00,66.53,66.54,66.49,66.51,11945.0,61.2632,61.2724,61.2264,61.2448,11945.0
2016-06-15 12:35:00,66.52,66.53,66.48,66.52,11594.0,61.254,61.2632,61.2172,61.254,11594.0
2016-06-15 12:40:00,66.52,66.54,66.48,66.5,7700.0,61.254,61.2724,61.2172,61.2356,7700.0
2016-06-15 12:45:00,66.49,66.51,66.47,66.49,18329.0,61.2264,61.2448,61.208,61.2264,18329.0
2016-06-15 12:50:00,66.49,66.55,66.48,66.54,29690.0,61.2264,61.2816,61.2172,61.2724,29690.0
2016-06-15 12:55:00,66.53,66.55,66.45,66.46,15940.0,61.2632,61.2816,61.1895,61.1987,15940.0
2016-06-15 13:00:00,66.46,66.49,66.44,66.49,11235.0,61.1987,61.2264,61.1803,61.2264,11235.0
2016-06-15 13:05:00,66.48,66.49,66.42,66.44,30190.0,61.2172,61.2264,61.1619,61.1803,30190.0
2016-06-15 13:10:00,66.44,66.44,66.36,66.37,22236.0,61.1803,61.1803,61.1067,61.1159,22236.0
2016-06-15 13:15:00,66.38,66.39,66.31,66.33,21449.0,61.1251,61.1343,61.0606,61.079,21449.0
2016-06-15 13:20:00,66.32,66.34,66.29,66.29,9496.0,61.0698,61.0882,61.0422,61.0422,9496.0
2016-06-15 13:25:00,66.31,66.33,66.28,66.31,25557.0,61.0606,61.079,61.033,61.0606,25557.0
2016-06-15 13:30:00,66.31,66.33,66.3,66.31,9462.0,61.0606,61.079,61.0514,61.0606,9462.0
2016-06-15 13:35:00,66.31,66.31,66.22,66.22,12353.0,61.0606,61.0606,60.9777,60.9777,12353.0
2016-06-15 13:40:00,66.22,66.24,66.2,66.2,14354.0,60.9777,60.9962,60.9593,60.9593,14354.0
2016-06-15 13:45:00,66.2,66.2,66.12,66.13,16394.0,60.9593,60.9593,60.8857,60.8949,16394.0
2016-06-15 13:50:00,66.13,66.14,66.11,66.14,19623.0,60.8949,60.9041,60.8764,60.9041,19623.0
2016-06-15 13:55:00,66.13,66.16,66.13,66.15,14099.0,60.8949,60.9225,60.8949,60.9133,14099.0
2016-06-15 14:00:00,66.14,66.3,66.14,66.19,27511.0,60.9041,61.0514,60.9041,60.9501,27511.0
2016-06-15 14:05:00,66.17,66.27,66.11,66.11,23246.0,60.9317,61.0238,60.8764,60.8764,23246.0
2016-06-15 14:10:00,66.12,66.19,66.05,66.09,33330.0,60.8857,60.9501,60.8212,60.858,33330.0
2016-06-15 14:15:00,66.08,66.15,66.06,66.09,26432.0,60.8488,60.9133,60.8304,60.858,26432.0
2016-06-15 14:20:00,66.09,66.1,66.01,66.08,21830.0,60.858,60.8672,60.7844,60.8488,21830.0
2016-06-15 14:25:00,66.1,66.12,65.92,65.92,41778.0,60.8672,60.8857,60.7015,60.7015,41778.0
2016-06-15 14:30:00,65.93,66.0,65.87,65.95,80256.0,60.7107,60.7752,60.6554,60.7291,80256.0
2016-06-15 14:35:00,65.93,65.93,65.84,65.89,49106.0,60.7107,60.7107,60.6278,60.6739,49106.0
2016-06-15 14:40:00,65.87,65.93,65.83,65.88,46545.0,60.6554,60.7107,60.6186,60.6647,46545.0
2016-06-15 14:45:00,65.86,65.93,65.85,65.92,44548.0,60.6462,60.7107,60.637,60.7015,44548.0
2016-06-15 14:50:00,65.93,65.94,65.82,65.84,14695.0,60.7107,60.7199,60.6094,60.6278,14695.0
2016-06-15 14:55:00,65.84,65.89,65.82,65.88,23048.0,60.6278,60.6739,60.6094,60.6647,23048.0
2016-06-15 15:00:00,65.87,65.94,65.86,65.94,18919.0,60.6554,60.7199,60.6462,60.7199,18919.0
2016-06-15 15:05:00,65.93,66.04,65.93,66.0,23991.0,60.7107,60.812,60.7107,60.7752,23991.0
2016-06-15 15:10:00,65.99,66.02,65.95,66.01,24036.0,60.7659,60.7936,60.7291,60.7844,24036.0
2016-06-15 15:15:00,66.0,66.03,65.93,66.02,30332.0,60.7752,60.8028,60.7107,60.7936,30332.0
2016-06-15 15:20:00,66.03,66.12,66.01,66.08,42868.0,60.8028,60.8857,60.7844,60.8488,42868.0
2016-06-15 15:25:00,66.08,66.08,66.0,66.02,30042.0,60.8488,60.8488,60.7752,60.7936,30042.0
2016-06-15 15:30:00,66.01,66.06,65.93,65.95,46387.0,60.7844,60.8304,60.7107,60.7291,46387.0
2016-06-15 15:35:00,65.94,65.95,65.77,65.78,38663.0,60.7199,60.7291,60.5634,60.5726,38663.0
2016-06-15 15:40:00,65.77,65.78,65.66,65.66,64109.0,60.5634,60.5726,60.4621,60.4621,64109.0
2016-06-15 15:45:00,65.65,65.71,65.61,65.68,55569.0,60.4529,60.5081,60.416,60.4805,55569.0
2016-06-15 15:50:00,65.67,65.68,65.61,65.62,95938.0,60.4713,60.4805,60.416,60.4252,95938.0
2016-06-15 15:55:00,65.62,65.74,65.6,65.72,114316.0,60.4252,60.5357,60.4068,60.5173,114316.0
2016-06-16 09:30:00,65.48,65.48,64.9,64.97,33281.0,60.2963,60.2963,59.7622,59.8267,33281.0
2016-06-16 09:35:00,64.97,64.97,64.84,64.9,18425.0,59.8267,59.8267,59.707,59.7622,18425.0
2016-06-16 09:40:00,64.95,64.95,64.69,64.71,40838.0,59.8083,59.8083,59.5689,59.5873,40838.0
2016-06-16 09:45:00,64.68,64.75,64.56,64.75,22503.0,59.5597,59.6241,59.4492,59.6241,22503.0
2016-06-16 09:50:00,64.73,64.8,64.62,64.62,25119.0,59.6057,59.6702,59.5044,59.5044,25119.0
2016-06-16 09:55:00,64.61,64.64,64.43,64.48,22980.0,59.4952,59.5228,59.3294,59.3755,22980.0
2016-06-16 10:00:00,64.48,64.67,64.48,64.64,31887.0,59.3755,59.5504,59.3755,59.5228,31887.0
2016-06-16 10:05:00,64.63,64.65,64.51,64.62,17950.0,59.5136,59.532,59.4031,59.5044,17950.0
2016-06-16 10:10:00,64.62,64.64,64.52,64.52,67371.0,59.5044,59.5228,59.4123,59.4123,67371.0
2016-06-16 10:15:00,64.51,64.54,64.38,64.47,77674.0,59.4031,59.4307,59.2834,59.3663,77674.0
2016-06-16 10:20:00,64.47,64.51,64.38,64.39,39935.0,59.3663,59.4031,59.2834,59.2926,39935.0
2016-06-16 10:25:00,64.39,64.6,64.33,64.6,94844.0,59.2926,59.486,59.2374,59.486,94844.0
2016-06-16 10:30:00,64.59,64.66,64.49,64.51,94134.0,59.4768,59.5412,59.3847,59.4031,94134.0
2016-06-16 10:35:00,64.52,64.64,64.5,64.5,12854.0,59.4123,59.5228,59.3939,59.3939,12854.0
2016-06-16 10:40:00,64.5,64.56,64.49,64.52,18036.0,59.3939,59.4492,59.3847,59.4123,18036.0
2016-06-16 10:45:00,64.52,64.61,64.51,64.6,25782.0,59.4123,59.4952,59.4031,59.486,25782.0
2016-06-16 10:50:00,64.62,64.63,64.48,64.58,25866.0,59.5044,59.5136,59.3755,59.4676,25866.0
2016-06-16 10:55:00,64.58,64.72,64.56,64.69,31668.0,59.4676,59.5965,59.4492,59.5689,31668.0
2016-06-16 11:00:00,64.68,64.82,64.67,64.78,53606.0,59.5597,59.6886,59.5504,59.6517,53606.0
2016-06-16 11:05:00,64.78,64.9,64.77,64.85,37896.0,59.6517,59.7622,59.6425,59.7162,37896.0
2016-06-16 11:10:00,64.83,65.07,64.83,65.04,38037.0,59.6978,59.9188,59.6978,59.8912,38037.0
2016-06-16 11:15:00,65.03,65.04,64.88,64.88,24740.0,59.8819,59.8912,59.7438,59.7438,24740.0
2016-06-16 11:20:00,64.87,65.0,64.87,64.94,39933.0,59.7346,59.8543,59.7346,59.7991,39933.0
2016-06-16 11:25:00,64.94,65.09,64.9,65.05,44114.0,59.7991,59.9372,59.7622,59.9004,44114.0
2016-06-16 11:30:00,65.05,65.12,65.04,65.07,57388.0,59.9004,59.9648,59.8912,59.9188,57388.0
2016-06-16 11:35:00,65.06,65.06,64.82,64.83,78897.0,59.9096,59.9096,59.6886,59.6978,78897.0
2016-06-16 11:40:00,64.84,64.84,64.77,64.77,25038.0,59.707,59.707,59.6425,59.6425,25038.0
2016-06-16 11:45:00,64.77,64.77,64.7,64.74,19442.0,59.6425,59.6425,59.5781,59.6149,19442.0
2016-06-16 11:50:00,64.75,64.75,64.63,64.65,20915.0,59.6241,59.6241,59.5136,59.532,20915.0
2016-06-16 11:55:00,64.64,64.64,64.5,64.53,22498.0,59.5228,59.5228,59.3939,59.4215,22498.0
2016-06-16 12:00:00,64.53,64.6,64.52,64.59,19269.0,59.4215,59.486,59.4123,59.4768,19269.0
2016-06-16 12:05:00,64.59,64.66,64.58,64.66,13764.0,59.4768,59.5412,59.4676,59.5412,13764.0
2016-06-16 12:10:00,64.66,64.69,64.55,64.65,18098.0,59.5412,59.5689,59.4399,59.532,18098.0
2016-06-16 12:15:00,64.64,64.8,64.64,64.78,10130.0,59.5228,59.6702,59.5228,59.6517,10130.0
2016-06-16 12:20:00,64.79,64.96,64.73,64.91,18943.0,59.6609,59.8175,59.6057,59.7714,18943.0
2016-06-16 12:25:00,64.92,64.97,64.88,64.91,12400.0,59.7807,59.8267,59.7438,59.7714,12400.0
2016-06-16 12:30:00,64.91,64.92,64.81,64.87,15927.0,59.7714,59.7807,59.6794,59.7346,15927.0
2016-06-16 12:35:00,64.87,65.06,64.87,65.03,31996.0,59.7346,59.9096,59.7346,59.8819,31996.0
2016-06-16 12:40:00,65.02,65.16,64.97,65.15,24478.0,59.8727,60.0017,59.8267,59.9924,24478.0
2016-06-16 12:45:00,65.14,65.15,65.06,65.11,19167.0,59.9832,59.9924,59.9096,59.9556,19167.0
2016-06-16 12:50:00,65.11,65.13,65.04,65.11,25767.0,59.9556,59.974,59.8912,59.9556,25767.0
2016-06-16 12:55:00,65.1,65.18,65.09,65.17,16443.0,59.9464,60.0201,59.9372,60.0109,16443.0
2016-06-16 13:00:00,65.18,65.34,65.17,65.3,25042.0,60.0201,60.1674,60.0109,60.1306,25042.0
2016-06-16 13:05:00,65.3,65.35,65.29,65.35,19917.0,60.1306,60.1766,60.1214,60.1766,19917.0
2016-06-16 13:10:00,65.36,65.39,65.29,65.31,21583.0,60.1858,60.2134,60.1214,60.1398,21583.0
2016-06-16 13:15:00,65.31,65.33,65.26,65.33,10589.0,60.1398,60.1582,60.0937,60.1582,10589.0
2016-06-16 13:20:00,65.32,65.33,65.23,65.29,11618.0,60.149,60.1582,60.0661,60.1214,11618.0
2016-06-16 13:25:00,65.28,65.33,65.27,65.27,8767.0,60.1122,60.1582,60.1029,60.1029,8767.0
2016-06-16 13:30:00,65.28,65.32,65.21,65.22,33837.0,60.1122,60.149,60.0477,60.0569,33837.0
2016-06-16 13:35:00,65.23,65.37,65.22,65.35,27820.0,60.0661,60.195,60.0569,60.1766,27820.0
2016-06-16 13:40:00,65.36,65.4,65.29,65.32,8392.0,60.1858,60.2227,60.1214,60.149,8392.0
2016-06-16 13:45:00,65.32,65.32,65.23,65.23,9124.0,60.149,60.149,60.0661,60.0661,9124.0
2016-06-16 13:50:00,65.23,65.24,65.13,65.15,7828.0,60.0661,60.0753,59.974,59.9924,7828.0
2016-06-16 13:55:00,65.16,65.18,65.13,65.15,10365.0,60.0017,60.0201,59.974,59.9924,10365.0
2016-06-16 14:00:00,65.15,65.31,65.14,65.31,8100.0,59.9924,60.1398,59.9832,60.1398,8100.0
2016-06-16 14:05:00,65.32,65.33,65.28,65.3,8160.0,60.149,60.1582,60.1122,60.1306,8160.0
2016-06-16 14:10:00,65.3,65.46,65.3,65.41,22743.0,60.1306,60.2779,60.1306,60.2319,22743.0
2016-06-16 14:15:00,65.39,65.51,65.38,65.48,12884.0,60.2134,60.3239,60.2042,60.2963,12884.0
2016-06-16 14:20:00,65.49,65.49,65.41,65.48,10130.0,60.3055,60.3055,60.2319,60.2963,10130.0
2016-06-16 14:25:00,65.48,65.51,65.32,65.35,15450.0,60.2963,60.3239,60.149,60.1766,15450.0
2016-06-16 14:30:00,65.36,65.43,65.35,65.35,9809.0,60.1858,60.2503,60.1766,60.1766,9809.0
2016-06-16 14:35:00,65.37,65.43,65.37,65.41,10409.0,60.195,60.2503,60.195,60.2319,10409.0
2016-06-16 14:40:00,65.41,65.47,65.39,65.46,18015.0,60.2319,60.2871,60.2134,60.2779,18015.0
2016-06-16 14:45:00,65.45,65.54,65.44,65.52,15293.0,60.2687,60.3516,60.2595,60.3332,15293.0
2016-06-16 14:50:00,65.52,65.53,65.47,65.53,22983.0,60.3332,60.3424,60.2871,60.3424,22983.0
2016-06-16 14:55:00,65.52,65.54,65.44,65.49,17038.0,60.3332,60.3516,60.2595,60.3055,17038.0
2016-06-16 15:00:00,65.49,65.53,65.49,65.52,10006.0,60.3055,60.3424,60.3055,60.3332,10006.0
2016-06-16 15:05:00,65.52,65.53,65.46,65.5,12133.0,60.3332,60.3424,60.2779,60.3147,12133.0
2016-06-16 15:10:00,65.51,65.53,65.47,65.47,32933.0,60.3239,60.3424,60.2871,60.2871,32933.0
2016-06-16 15:15:00,65.48,65.51,65.47,65.47,31421.0,60.2963,60.3239,60.2871,60.2871,31421.0
2016-06-16 15:20:00,65.47,65.57,65.44,65.55,31275.0,60.2871,60.3792,60.2595,60.3608,31275.0
2016-06-16 15:25:00,65.56,65.65,65.53,65.62,24273.0,60.37,60.4529,60.3424,60.4252,24273.0
2016-06-16 15:30:00,65.62,65.66,65.61,65.61,34078.0,60.4252,60.4621,60.416,60.416,34078.0
2016-06-16 15:35:00,65.62,65.63,65.57,65.59,19447.0,60.4252,60.4344,60.3792,60.3976,19447.0
2016-06-16 15:40:00,65.59,65.73,65.58,65.72,45671.0,60.3976,60.5265,60.3884,60.5173,45671.0
2016-06-16 15:45:00,65.72,65.74,65.61,65.69,25077.0,60.5173,60.5357,60.416,60.4897,25077.0
2016-06-16 15:50:00,65.69,65.69,65.59,65.68,40805.0,60.4897,60.4897,60.3976,60.4805,40805.0
2016-06-16 15:55:00,65.67,65.72,65.53,65.58,143891.0,60.4713,60.5173,60.3424,60.3884,143891.0
2016-06-17 09:30:00,65.58,65.92,65.51,65.82,241749.0,60.3884,60.7015,60.3239,60.6094,241749.0
2016-06-17 09:35:00,65.83,66.02,65.82,65.87,18023.0,60.6186,60.7936,60.6094,60.6554,18023.0
2016-06-17 09:40:00,65.88,66.47,65.85,66.45,36485.0,60.6647,61.208,60.637,61.1895,36485.0
2016-06-17 09:45:00,66.49,66.49,66.11,66.21,41770.0,61.2264,61.2264,60.8764,60.9685,41770.0
2016-06-17 09:50:00,66.22,66.24,66.08,66.17,28028.0,60.9777,60.9962,60.8488,60.9317,28028.0
2016-06-17 09:55:00,66.17,66.23,66.1,66.2,7651.0,60.9317,60.987,60.8672,60.9593,7651.0
2016-06-17 10:00:00,66.21,66.3,66.12,66.26,29918.0,60.9685,61.0514,60.8857,61.0146,29918.0
2016-06-17 10:05:00,66.24,66.36,66.23,66.33,22297.0,60.9962,61.1067,60.987,61.079,22297.0
2016-06-17 10:10:00,66.31,66.44,66.29,66.31,32481.0,61.0606,61.1803,61.0422,61.0606,32481.0
2016-06-17 10:15:00,66.3,66.44,66.3,66.44,9205.0,61.0514,61.1803,61.0514,61.1803,9205.0
2016-06-17 10:20:00,66.44,66.48,66.33,66.37,15407.0,61.1803,61.2172,61.079,61.1159,15407.0
2016-06-17 10:25:00,66.37,66.47,66.32,66.37,25888.0,61.1159,61.208,61.0698,61.1159,25888.0
2016-06-17 10:30:00,66.37,66.37,66.23,66.27,24317.0,61.1159,61.1159,60.987,61.0238,24317.0
2016-06-17 10:35:00,66.26,66.4,66.24,66.38,36915.0,61.0146,61.1435,60.9962,61.1251,36915.0
2016-06-17 10:40:00,66.37,66.4,66.33,66.34,21462.0,61.1159,61.1435,61.079,61.0882,21462.0
2016-06-17 10:45:00,66.35,66.52,66.35,66.46,20228.0,61.0975,61.254,61.0975,61.1987,20228.0
2016-06-17 10:50:00,66.45,66.47,66.38,66.39,14538.0,61.1895,61.208,61.1251,61.1343,14538.0
2016-06-17 10:55:00,66.4,66.44,66.32,66.32,16855.0,61.1435,61.1803,61.0698,61.0698,16855.0
2016-06-17 11:00:00,66.32,66.35,66.17,66.2,25443.0,61.0698,61.0975,60.9317,60.9593,25443.0
2016-06-17 11:05:00,66.19,66.19,66.11,66.14,22317.0,60.9501,60.9501,60.8764,60.9041,22317.0
2016-06-17 11:10:00,66.15,66.21,66.07,66.2,30870.0,60.9133,60.9685,60.8396,60.9593,30870.0
2016-06-17 11:15:00,66.19,66.29,66.16,66.26,30104.0,60.9501,61.0422,60.9225,61.0146,30104.0
2016-06-17 11:20:00,66.25,66.3,66.23,66.24,35620.0,61.0054,61.0514,60.987,60.9962,35620.0
2016-06-17 11:25:00,66.21,66.28,66.12,66.12,16329.0,60.9685,61.033,60.8857,60.8857,16329.0
2016-06-17 11:30:00,66.12,66.22,66.1,66.22,12154.0,60.8857,60.9777,60.8672,60.9777,12154.0
2016-06-17 11:35:00,66.2,66.24,66.16,66.21,11049.0,60.9593,60.9962,60.9225,60.9685,11049.0
2016-06-17 11:40:00,66.21,66.29,66.21,66.28,8259.0,60.9685,61.0422,60.9685,61.033,8259.0
2016-06-17 11:45:00,66.26,66.3,66.25,66.25,12398.0,61.0146,61.0514,61.0054,61.0054,12398.0
2016-06-17 11:50:00,66.26,66.26,66.18,66.18,56871.0,61.0146,61.0146,60.9409,60.9409,56871.0
2016-06-17 11:55:00,66.18,66.22,66.11,66.21,42632.0,60.9409,60.9777,60.8764,60.9685,42632.0
2016-06-17 12:00:00,66.22,66.39,66.2,66.39,21418.0,60.9777,61.1343,60.9593,61.1343,21418.0
2016-06-17 12:05:00,66.39,66.59,66.34,66.53,70108.0,61.1343,61.3185,61.0882,61.2632,70108.0
2016-06-17 12:10:00,66.55,66.59,66.49,66.52,11556.0,61.2816,61.3185,61.2264,61.254,11556.0
2016-06-17 12:15:00,66.53,66.54,66.41,66.42,8800.0,61.2632,61.2724,61.1527,61.1619,8800.0
2016-06-17 12:20:00,66.42,66.44,66.36,66.36,4059.0,61.1619,61.1803,61.1067,61.1067,4059.0
2016-06-17 12:25:00,66.35,66.44,66.32,66.44,7403.0,61.0975,61.1803,61.0698,61.1803,7403.0
2016-06-17 12:30:00,66.43,66.43,66.37,66.37,12339.0,61.1711,61.1711,61.1159,61.1159,12339.0
2016-06-17 12:35:00,66.37,66.49,66.37,66.42,7370.0,61.1159,61.2264,61.1159,61.1619,7370.0
2016-06-17 12:40:00,66.4,66.46,66.36,66.44,15009.0,61.1435,61.1987,61.1067,61.1803,15009.0
2016-06-17 12:45:00,66.46,66.47,66.33,66.35,5882.0,61.1987,61.208,61.079,61.0975,5882.0
2016-06-17 12:50:00,66.36,66.38,66.32,66.33,2770.0,61.1067,61.1251,61.0698,61.079,2770.0
2016-06-17 12:55:00,66.33,66.36,66.29,66.3,11115.0,61.079,61.1067,61.0422,61.0514,11115.0
2016-06-17 13:00:00,66.3,66.33,66.2,66.31,14501.0,61.0514,61.079,60.9593,61.0606,14501.0
2016-06-17 13:05:00,66.3,66.46,66.3,66.46,10427.0,61.0514,61.1987,61.0514,61.1987,10427.0
2016-06-17 13:10:00,66.47,66.48,66.35,66.39,12500.0,61.208,61.2172,61.0975,61.1343,12500.0
2016-06-17 13:15:00,66.39,66.43,66.37,66.4,9241.0,61.1343,61.1711,61.1159,61.1435,9241.0
2016-06-17 13:20:00,66.39,66.42,66.39,66.4,20859.0,61.1343,61.1619,61.1343,61.1435,20859.0
2016-06-17 13:25:00,66.41,66.44,66.38,66.38,23160.0,61.1527,61.1803,61.1251,61.1251,23160.0
2016-06-17 13:30:00,66.37,66.39,66.33,66.35,23165.0,61.1159,61.1343,61.079,61.0975,23165.0
2016-06-17 13:35:00,66.34,66.34,66.23,66.32,23925.0,61.0882,61.0882,60.987,61.0698,23925.0
2016-06-17 13:40:00,66.34,66.36,66.31,66.31,5435.0,61.0882,61.1067,61.0606,61.0606,5435.0
2016-06-17 13:45:00,66.32,66.37,66.31,66.33,8024.0,61.0698,61.1159,61.0606,61.079,8024.0
2016-06-17 13:50:00,66.33,66.39,66.31,66.31,10754.0,61.079,61.1343,61.0606,61.0606,10754.0
2016-06-17 13:55:00,66.31,66.35,66.3,66.34,10845.0,61.0606,61.0975,61.0514,61.0882,10845.0
2016-06-17 14:00:00,66.34,66.4,66.33,66.36,10831.0,61.0882,61.1435,61.079,61.1067,10831.0
2016-06-17 14:05:00,66.35,66.36,66.23,66.25,20803.0,61.0975,61.1067,60.987,61.0054,20803.0
2016-06-17 14:10:00,66.26,66.34,66.26,66.31,10711.0,61.0146,61.0882,61.0146,61.0606,10711.0
2016-06-17 14:15:00,66.31,66.37,66.28,66.3,11163.0,61.0606,61.1159,61.033,61.0514,11163.0
2016-06-17 14:20:00,66.3,66.45,66.28,66.4,10460.0,61.0514,61.1895,61.033,61.1435,10460.0
2016-06-17 14:25:00,66.4,66.42,66.35,66.38,11375.0,61.1435,61.1619,61.0975,61.1251,11375.0
2016-06-17 14:30:00,66.37,66.44,66.32,66.41,20003.0,61.1159,61.1803,61.0698,61.1527,20003.0
2016-06-17 14:35:00,66.43,66.43,66.36,66.37,13526.0,61.1711,61.1711,61.1067,61.1159,13526.0
2016-06-17 14:40:00,66.37,66.43,66.31,66.4,22406.0,61.1159,61.1711,61.0606,61.1435,22406.0
2016-06-17 14:45:00,66.4,66.42,66.37,66.38,15694.0,61.1435,61.1619,61.1159,61.1251,15694.0
2016-06-17 14:50:00,66.38,66.4,66.35,66.35,16875.0,61.1251,61.1435,61.0975,61.0975,16875.0
2016-06-17 14:55:00,66.36,66.37,66.32,66.35,17226.0,61.1067,61.1159,61.0698,61.0975,17226.0
2016-06-17 15:00:00,66.36,66.38,66.33,66.35,13766.0,61.1067,61.1251,61.079,61.0975,13766.0
2016-06-17 15:05:00,66.34,66.35,66.32,66.34,26819.0,61.0882,61.0975,61.0698,61.0882,26819.0
2016-06-17 15:10:00,66.35,66.41,66.33,66.39,20750.0,61.0975,61.1527,61.079,61.1343,20750.0
2016-06-17 15:15:00,66.4,66.42,66.34,66.37,21937.0,61.1435,61.1619,61.0882,61.1159,21937.0
2016-06-17 15:20:00,66.38,66.41,66.35,66.38,18066.0,61.1251,61.1527,61.0975,61.1251,18066.0
2016-06-17 15:25:00,66.39,66.43,66.38,66.4,21989.0,61.1343,61.1711,61.1251,61.1435,21989.0
2016-06-17 15:30:00,66.4,66.49,66.39,66.49,28713.0,61.1435,61.2264,61.1343,61.2264,28713.0
2016-06-17 15:35:00,66.49,66.51,66.44,66.45,34606.0,61.2264,61.2448,61.1803,61.1895,34606.0
2016-06-17 15:40:00,66.44,66.47,66.4,66.47,42696.0,61.1803,61.208,61.1435,61.208,42696.0
2016-06-17 15:45:00,66.47,66.51,66.44,66.45,54604.0,61.208,61.2448,61.1803,61.1895,54604.0
2016-06-17 15:50:00,66.45,66.47,66.4,66.42,74384.0,61.1895,61.208,61.1435,61.1619,74384.0
2016-06-17 15:55:00,66.42,66.58,66.4,66.47,205243.0,61.1619,61.3092,61.1435,61.208,205243.0
2016-06-20 09:30:00,67.16,67.52,67.05,67.35,29428.0,61.8433,62.1748,61.742,62.0183,29428.0
2016-06-20 09:35:00,67.42,67.56,67.34,67.5,40318.0,62.0827,62.2117,62.0091,62.1564,40318.0
2016-06-20 09:40:00,67.51,67.8,67.5,67.71,36281.0,62.1656,62.4327,62.1564,62.3498,36281.0
2016-06-20 09:45:00,67.74,67.79,67.67,67.76,93860.0,62.3774,62.4235,62.313,62.3958,93860.0
2016-06-20 09:50:00,67.76,67.82,67.69,67.79,29798.0,62.3958,62.4511,62.3314,62.4235,29798.0
2016-06-20 09:55:00,67.82,67.88,67.78,67.85,72646.0,62.4511,62.5063,62.4142,62.4787,72646.0
2016-06-20 10:00:00,67.85,68.2,67.83,68.18,27632.0,62.4787,62.801,62.4603,62.7826,27632.0
2016-06-20 10:05:00,68.19,68.25,68.1,68.19,30599.0,62.7918,62.847,62.7089,62.7918,30599.0
2016-06-20 10:10:00,68.2,68.23,68.1,68.1,38416.0,62.801,62.8286,62.7089,62.7089,38416.0
2016-06-20 10:15:00,68.11,68.19,68.1,68.16,20671.0,62.7181,62.7918,62.7089,62.7642,20671.0
2016-06-20 10:20:00,68.16,68.18,68.05,68.06,39036.0,62.7642,62.7826,62.6629,62.6721,39036.0
2016-06-20 10:25:00,68.07,68.13,68.02,68.13,18736.0,62.6813,62.7365,62.6352,62.7365,18736.0
2016-06-20 10:30:00,68.14,68.15,68.04,68.07,19717.0,62.7457,62.755,62.6537,62.6813,19717.0
2016-06-20 10:35:00,68.07,68.08,68.0,68.04,27280.0,62.6813,62.6905,62.6168,62.6537,27280.0
2016-06-20 10:40:00,68.05,68.16,68.05,68.11,16491.0,62.6629,62.7642,62.6629,62.7181,16491.0
2016-06-20 10:45:00,68.12,68.23,68.09,68.22,28146.0,62.7273,62.8286,62.6997,62.8194,28146.0
2016-06-20 10:50:00,68.2,68.27,68.17,68.27,21289.0,62.801,62.8655,62.7734,62.8655,21289.0
2016-06-20 10:55:00,68.28,68.32,68.27,68.28,26481.0,62.8747,62.9115,62.8655,62.8747,26481.0
2016-06-20 11:00:00,68.28,68.35,68.26,68.28,15823.0,62.8747,62.9391,62.8562,62.8747,15823.0
2016-06-20 11:05:00,68.27,68.4,68.27,68.37,48603.0,62.8655,62.9852,62.8655,62.9575,48603.0
2016-06-20 11:10:00,68.36,68.39,68.33,68.37,14093.0,62.9483,62.976,62.9207,62.9575,14093.0
2016-06-20 11:15:00,68.38,68.41,68.34,68.39,41661.0,62.9667,62.9944,62.9299,62.976,41661.0
2016-06-20 11:20:00,68.39,68.41,68.29,68.3,31921.0,62.976,62.9944,62.8839,62.8931,31921.0
2016-06-20 11:25:00,68.29,68.39,68.28,68.33,34711.0,62.8839,62.976,62.8747,62.9207,34711.0
2016-06-20 11:30:00,68.34,68.35,68.22,68.26,20006.0,62.9299,62.9391,62.8194,62.8562,20006.0
2016-06-20 11:35:00,68.27,68.28,68.22,68.22,17542.0,62.8655,62.8747,62.8194,62.8194,17542.0
2016-06-20 11:40:00,68.23,68.25,68.16,68.18,33207.0,62.8286,62.847,62.7642,62.7826,33207.0
2016-06-20 11:45:00,68.19,68.22,68.14,68.18,66541.0,62.7918,62.8194,62.7457,62.7826,66541.0
2016-06-20 11:50:00,68.18,68.28,68.18,68.25,26459.0,62.7826,62.8747,62.7826,62.847,26459.0
2016-06-20 11:55:00,68.26,68.36,68.24,68.35,16307.0,62.8562,62.9483,62.8378,62.9391,16307.0
2016-06-20 12:00:00,68.36,68.39,68.29,68.38,18794.0,62.9483,62.976,62.8839,62.9667,18794.0
2016-06-20 12:05:00,68.38,68.44,68.37,68.37,18740.0,62.9667,63.022,62.9575,62.9575,18740.0
2016-06-20 12:10:00,68.37,68.45,68.32,68.32,18477.0,62.9575,63.0312,62.9115,62.9115,18477.0
2016-06-20 12:15:00,68.32,68.4,68.32,68.38,39700.0,62.9115,62.9852,62.9115,62.9667,39700.0
2016-06-20 12:20:00,68.38,68.43,68.38,68.4,12311.0,62.9667,63.0128,62.9667,62.9852,12311.0
2016-06-20 12:25:00,68.4,68.41,68.37,68.41,16932.0,62.9852,62.9944,62.9575,62.9944,16932.0
2016-06-20 12:30:00,68.4,68.44,68.37,68.44,22853.0,62.9852,63.022,62.9575,63.022,22853.0
2016-06-20 12:35:00,68.46,68.46,68.36,68.38,15244.0,63.0404,63.0404,62.9483,62.9667,15244.0
2016-06-20 12:40:00,68.37,68.39,68.34,68.34,16703.0,62.9575,62.976,62.9299,62.9299,16703.0
2016-06-20 12:45:00,68.34,68.4,68.32,68.4,21688.0,62.9299,62.9852,62.9115,62.9852,21688.0
2016-06-20 12:50:00,68.39,68.42,68.38,68.41,7480.0,62.976,63.0036,62.9667,62.9944,7480.0
2016-06-20 12:55:00,68.41,68.45,68.35,68.39,16038.0,62.9944,63.0312,62.9391,62.976,16038.0
2016-06-20 13:00:00,68.38,68.41,68.35,68.4,15954.0,62.9667,62.9944,62.9391,62.9852,15954.0
2016-06-20 13:05:00,68.4,68.43,68.38,68.43,12053.0,62.9852,63.0128,62.9667,63.0128,12053.0
2016-06-20 13:10:00,68.42,68.43,68.33,68.33,32898.0,63.0036,63.0128,62.9207,62.9207,32898.0
2016-06-20 13:15:00,68.32,68.38,68.3,68.38,27773.0,62.9115,62.9667,62.8931,62.9667,27773.0
2016-06-20 13:20:00,68.38,68.39,68.33,68.36,30277.0,62.9667,62.976,62.9207,62.9483,30277.0
2016-06-20 13:25:00,68.36,68.37,68.27,68.28,18072.0,62.9483,62.9575,62.8655,62.8747,18072.0
2016-06-20 13:30:00,68.28,68.34,68.27,68.3,18308.0,62.8747,62.9299,62.8655,62.8931,18308.0
2016-06-20 13:35:00,68.29,68.33,68.29,68.31,11720.0,62.8839,62.9207,62.8839,62.9023,11720.0
2016-06-20 13:40:00,68.32,68.35,68.29,68.34,13967.0,62.9115,62.9391,62.8839,62.9299,13967.0
2016-06-20 13:45:00,68.33,68.36,68.32,68.36,24455.0,62.9207,62.9483,62.9115,62.9483,24455.0
2016-06-20 13:50:00,68.34,68.39,68.33,68.39,21143.0,62.9299,62.976,62.9207,62.976,21143.0
2016-06-20 13:55:00,68.38,68.44,68.38,68.39,20174.0,62.9667,63.022,62.9667,62.976,20174.0
2016-06-20 14:00:00,68.39,68.4,68.38,68.4,22118.0,62.976,62.9852,62.9667,62.9852,22118.0
2016-06-20 14:05:00,68.4,68.4,68.34,68.34,29877.0,62.9852,62.9852,62.9299,62.9299,29877.0
2016-06-20 14:10:00,68.34,68.34,68.23,68.23,21771.0,62.9299,62.9299,62.8286,62.8286,21771.0
2016-06-20 14:15:00,68.22,68.23,68.14,68.14,29940.0,62.8194,62.8286,62.7457,62.7457,29940.0
2016-06-20 14:20:00,68.14,68.15,68.11,68.14,48503.0,62.7457,62.755,62.7181,62.7457,48503.0
2016-06-20 14:25:00,68.13,68.14,68.03,68.05,27118.0,62.7365,62.7457,62.6445,62.6629,27118.0
2016-06-20 14:30:00,68.05,68.05,67.98,68.01,50491.0,62.6629,62.6629,62.5984,62.626,50491.0
2016-06-20 14:35:00,68.02,68.05,67.94,67.95,45713.0,62.6352,62.6629,62.5616,62.5708,45713.0
2016-06-20 14:40:00,67.94,67.97,67.86,67.88,46710.0,62.5616,62.5892,62.4879,62.5063,46710.0
2016-06-20 14:45:00,67.88,67.97,67.88,67.93,95227.0,62.5063,62.5892,62.5063,62.5524,95227.0
2016-06-20 14:50:00,67.93,67.93,67.83,67.87,78753.0,62.5524,62.5524,62.4603,62.4971,78753.0
2016-06-20 14:55:00,67.86,68.0,67.85,68.0,88305.0,62.4879,62.6168,62.4787,62.6168,88305.0
2016-06-20 15:00:00,67.99,68.0,67.89,67.96,25640.0,62.6076,62.6168,62.5155,62.58,25640.0
2016-06-20 15:05:00,67.96,67.96,67.93,67.95,23945.0,62.58,62.58,62.5524,62.5708,23945.0
2016-06-20 15:10:00,67.95,68.01,67.93,68.01,25812.0,62.5708,62.626,62.5524,62.626,25812.0
2016-06-20 15:15:00,68.0,68.01,67.97,67.97,52405.0,62.6168,62.626,62.5892,62.5892,52405.0
2016-06-20 15:20:00,67.97,67.99,67.93,67.93,32922.0,62.5892,62.6076,62.5524,62.5524,32922.0
2016-06-20 15:25:00,67.93,67.94,67.84,67.84,38478.0,62.5524,62.5616,62.4695,62.4695,38478.0
2016-06-20 15:30:00,67.85,67.9,67.84,67.85,44922.0,62.4787,62.5247,62.4695,62.4787,44922.0
2016-06-20 15:35:00,67.85,67.87,67.81,67.81,47011.0,62.4787,62.4971,62.4419,62.4419,47011.0
2016-06-20 15:40:00,67.81,67.88,67.78,67.86,58055.0,62.4419,62.5063,62.4142,62.4879,58055.0
2016-06-20 15:45:00,67.87,67.89,67.81,67.81,99235.0,62.4971,62.5155,62.4419,62.4419,99235.0
2016-06-20 15:50:00,67.81,67.85,67.79,67.83,101113.0,62.4419,62.4787,62.4235,62.4603,101113.0
2016-06-20 15:55:00,67.84,67.89,67.82,67.84,144723.0,62.4695,62.5155,62.4511,62.4695,144723.0
2016-06-21 09:30:00,67.73,67.77,67.34,67.56,70812.0,62.3682,62.405,62.0091,62.2117,70812.0
2016-06-21 09:35:00,67.56,67.7,67.46,67.46,36631.0,62.2117,62.3406,62.1196,62.1196,36631.0
2016-06-21 09:40:00,67.46,67.61,67.38,67.51,27098.0,62.1196,62.2577,62.0459,62.1656,27098.0
2016-06-21 09:45:00,67.51,67.51,67.3,67.47,93080.0,62.1656,62.1656,61.9722,62.1288,93080.0
2016-06-21 09:50:00,67.45,67.5,67.23,67.43,34719.0,62.1104,62.1564,61.9078,62.092,34719.0
2016-06-21 09:55:00,67.43,67.47,67.24,67.34,29427.0,62.092,62.1288,61.917,62.0091,29427.0
2016-06-21 10:00:00,67.32,67.34,67.13,67.2,30902.0,61.9907,62.0091,61.8157,61.8802,30902.0
2016-06-21 10:05:00,67.19,67.32,67.16,67.27,22117.0,61.871,61.9907,61.8433,61.9446,22117.0
2016-06-21 10:10:00,67.26,67.49,67.25,67.49,26927.0,61.9354,62.1472,61.9262,62.1472,26927.0
2016-06-21 10:15:00,67.47,67.47,67.23,67.31,26722.0,62.1288,62.1288,61.9078,61.9815,26722.0
2016-06-21 10:20:00,67.32,67.34,67.19,67.33,49264.0,61.9907,62.0091,61.871,61.9999,49264.0
2016-06-21 10:25:00,67.35,67.47,67.33,67.42,19203.0,62.0183,62.1288,61.9999,62.0827,19203.0
2016-06-21 10:30:00,67.41,67.47,67.32,67.37,25317.0,62.0735,62.1288,61.9907,62.0367,25317.0
2016-06-21 10:35:00,67.37,67.4,67.3,67.32,41421.0,62.0367,62.0643,61.9722,61.9907,41421.0
2016-06-21 10:40:00,67.33,67.43,67.32,67.39,30576.0,61.9999,62.092,61.9907,62.0551,30576.0
2016-06-21 10:45:00,67.39,67.39,67.21,67.22,34933.0,62.0551,62.0551,61.8894,61.8986,34933.0
2016-06-21 10:50:00,67.22,67.37,67.2,67.35,19474.0,61.8986,62.0367,61.8802,62.0183,19474.0
2016-06-21 10:55:00,67.33,67.38,67.3,67.37,21444.0,61.9999,62.0459,61.9722,62.0367,21444.0
2016-06-21 11:00:00,67.36,67.6,67.35,67.6,33139.0,62.0275,62.2485,62.0183,62.2485,33139.0
2016-06-21 11:05:00,67.6,67.63,67.5,67.57,19935.0,62.2485,62.2761,62.1564,62.2209,19935.0
2016-06-21 11:10:00,67.57,67.65,67.5,67.65,28744.0,62.2209,62.2945,62.1564,62.2945,28744.0
2016-06-21 11:15:00,67.65,67.68,67.59,67.64,74646.0,62.2945,62.3222,62.2393,62.2853,74646.0
2016-06-21 11:20:00,67.64,67.71,67.58,67.58,32060.0,62.2853,62.3498,62.2301,62.2301,32060.0
2016-06-21 11:25:00,67.58,67.63,67.51,67.58,17227.0,62.2301,62.2761,62.1656,62.2301,17227.0
2016-06-21 11:30:00,67.57,67.57,67.44,67.47,23096.0,62.2209,62.2209,62.1012,62.1288,23096.0
2016-06-21 11:35:00,67.46,67.51,67.42,67.45,13933.0,62.1196,62.1656,62.0827,62.1104,13933.0
2016-06-21 11:40:00,67.44,67.45,67.36,67.4,16600.0,62.1012,62.1104,62.0275,62.0643,16600.0
2016-06-21 11:45:00,67.41,67.43,67.36,67.38,12639.0,62.0735,62.092,62.0275,62.0459,12639.0
2016-06-21 11:50:00,67.38,67.4,67.3,67.37,43793.0,62.0459,62.0643,61.9722,62.0367,43793.0
2016-06-21 11:55:00,67.38,67.49,67.37,67.47,32059.0,62.0459,62.1472,62.0367,62.1288,32059.0
2016-06-21 12:00:00,67.48,67.51,67.37,67.37,26167.0,62.138,62.1656,62.0367,62.0367,26167.0
2016-06-21 12:05:00,67.37,67.46,67.33,67.46,16206.0,62.0367,62.1196,61.9999,62.1196,16206.0
2016-06-21 12:10:00,67.47,67.47,67.41,67.47,31922.0,62.1288,62.1288,62.0735,62.1288,31922.0
2016-06-21 12:15:00,67.47,67.55,67.47,67.48,15299.0,62.1288,62.2025,62.1288,62.138,15299.0
2016-06-21 12:20:00,67.48,67.49,67.45,67.47,15937.0,62.138,62.1472,62.1104,62.1288,15937.0
2016-06-21 12:25:00,67.48,67.49,67.44,67.45,10221.0,62.138,62.1472,62.1012,62.1104,10221.0
2016-06-21 12:30:00,67.46,67.48,67.41,67.41,12210.0,62.1196,62.138,62.0735,62.0735,12210.0
2016-06-21 12:35:00,67.42,67.48,67.42,67.44,9487.0,62.0827,62.138,62.0827,62.1012,9487.0
2016-06-21 12:40:00,67.44,67.45,67.4,67.45,13660.0,62.1012,62.1104,62.0643,62.1104,13660.0
2016-06-21 12:45:00,67.46,67.47,67.39,67.39,14408.0,62.1196,62.1288,62.0551,62.0551,14408.0
2016-06-21 12:50:00,67.4,67.42,67.32,67.34,15640.0,62.0643,62.0827,61.9907,62.0091,15640.0
2016-06-21 12:55:00,67.34,67.39,67.32,67.38,12333.0,62.0091,62.0551,61.9907,62.0459,12333.0
2016-06-21 13:00:00,67.38,67.4,67.34,67.36,14504.0,62.0459,62.0643,62.0091,62.0275,14504.0
2016-06-21 13:05:00,67.36,67.43,67.35,67.42,10485.0,62.0275,62.092,62.0183,62.0827,10485.0
2016-06-21 13:10:00,67.42,67.44,67.38,67.4,14902.0,62.0827,62.1012,62.0459,62.0643,14902.0
2016-06-21 13:15:00,67.4,67.43,67.38,67.4,7328.0,62.0643,62.092,62.0459,62.0643,7328.0
2016-06-21 13:20:00,67.4,67.4,67.3,67.3,18208.0,62.0643,62.0643,61.9722,61.9722,18208.0
2016-06-21 13:25:00,67.31,67.33,67.29,67.32,22447.0,61.9815,61.9999,61.963,61.9907,22447.0
2016-06-21 13:30:00,67.32,67.38,67.32,67.34,16288.0,61.9907,62.0459,61.9907,62.0091,16288.0
2016-06-21 13:35:00,67.34,67.34,67.28,67.31,16126.0,62.0091,62.0091,61.9538,61.9815,16126.0
2016-06-21 13:40:00,67.31,67.4,67.31,67.4,15792.0,61.9815,62.0643,61.9815,62.0643,15792.0
2016-06-21 13:45:00,67.4,67.4,67.31,67.35,39060.0,62.0643,62.0643,61.9815,62.0183,39060.0
2016-06-21 13:50:00,67.36,67.43,67.36,67.42,8722.0,62.0275,62.092,62.0275,62.0827,8722.0
2016-06-21 13:55:00,67.43,67.48,67.43,67.46,22732.0,62.092,62.138,62.092,62.1196,22732.0
2016-06-21 14:00:00,67.47,67.47,67.4,67.43,14700.0,62.1288,62.1288,62.0643,62.092,14700.0
2016-06-21 14:05:00,67.42,67.46,67.39,67.46,21859.0,62.0827,62.1196,62.0551,62.1196,21859.0
2016-06-21 14:10:00,67.47,67.54,67.47,67.54,17808.0,62.1288,62.1932,62.1288,62.1932,17808.0
2016-06-21 14:15:00,67.54,67.55,67.52,67.52,17321.0,62.1932,62.2025,62.1748,62.1748,17321.0
2016-06-21 14:20:00,67.52,67.59,67.52,67.58,22367.0,62.1748,62.2393,62.1748,62.2301,22367.0
2016-06-21 14:25:00,67.58,67.64,67.57,67.63,20751.0,62.2301,62.2853,62.2209,62.2761,20751.0
2016-06-21 14:30:00,67.63,67.65,67.6,67.62,18962.0,62.2761,62.2945,62.2485,62.2669,18962.0
2016-06-21 14:35:00,67.63,67.76,67.61,67.75,28878.0,62.2761,62.3958,62.2577,62.3866,28878.0
2016-06-21 14:40:00,67.75,67.75,67.64,67.65,25616.0,62.3866,62.3866,62.2853,62.2945,25616.0
2016-06-21 14:45:00,67.65,67.75,67.65,67.69,21160.0,62.2945,62.3866,62.2945,62.3314,21160.0
2016-06-21 14:50:00,67.69,67.79,67.69,67.76,31256.0,62.3314,62.4235,62.3314,62.3958,31256.0
2016-06-21 14:55:00,67.76,67.79,67.68,67.69,24600.0,62.3958,62.4235,62.3222,62.3314,24600.0
2016-06-21 15:00:00,67.68,67.72,67.64,67.66,23606.0,62.3222,62.359,62.2853,62.3037,23606.0
2016-06-21 15:05:00,67.65,67.67,67.63,67.64,14385.0,62.2945,62.313,62.2761,62.2853,14385.0
2016-06-21 15:10:00,67.63,67.66,67.62,67.66,24884.0,62.2761,62.3037,62.2669,62.3037,24884.0
2016-06-21 15:15:00,67.67,67.72,67.64,67.7,25635.0,62.313,62.359,62.2853,62.3406,25635.0
2016-06-21 15:20:00,67.71,67.72,67.6,67.72,34273.0,62.3498,62.359,62.2485,62.359,34273.0
2016-06-21 15:25:00,67.72,67.8,67.71,67.79,18724.0,62.359,62.4327,62.3498,62.4235,18724.0
2016-06-21 15:30:00,67.79,67.83,67.75,67.81,38427.0,62.4235,62.4603,62.3866,62.4419,38427.0
2016-06-21 15:35:00,67.8,67.83,67.76,67.77,33831.0,62.4327,62.4603,62.3958,62.405,33831.0
2016-06-21 15:40:00,67.76,67.76,67.65,67.67,21063.0,62.3958,62.3958,62.2945,62.313,21063.0
2016-06-21 15:45:00,67.67,67.73,67.65,67.68,23435.0,62.313,62.3682,62.2945,62.3222,23435.0
2016-06-21 15:50:00,67.69,67.73,67.68,67.69,29076.0,62.3314,62.3682,62.3222,62.3314,29076.0
2016-06-21 15:55:00,67.7,67.73,67.67,67.71,75103.0,62.3406,62.3682,62.313,62.3498,75103.0
2016-06-22 09:30:00,67.89,68.02,67.81,67.86,49851.0,62.5155,62.6352,62.4419,62.4879,49851.0
2016-06-22 09:35:00,67.82,67.82,67.64,67.82,25154.0,62.4511,62.4511,62.2853,62.4511,25154.0
2016-06-22 09:40:00,67.79,67.84,67.63,67.67,64580.0,62.4235,62.4695,62.2761,62.313,64580.0
2016-06-22 09:45:00,67.66,67.74,67.6,67.73,81560.0,62.3037,62.3774,62.2485,62.3682,81560.0
2016-06-22 09:50:00,67.69,67.71,67.64,67.64,35748.0,62.3314,62.3498,62.2853,62.2853,35748.0
2016-06-22 09:55:00,67.64,67.69,67.6,67.62,41655.0,62.2853,62.3314,62.2485,62.2669,41655.0
2016-06-22 10:00:00,67.61,67.8,67.61,67.73,45397.0,62.2577,62.4327,62.2577,62.3682,45397.0
2016-06-22 10:05:00,67.73,67.89,67.73,67.83,29401.0,62.3682,62.5155,62.3682,62.4603,29401.0
2016-06-22 10:10:00,67.84,67.93,67.83,67.92,23607.0,62.4695,62.5524,62.4603,62.5432,23607.0
2016-06-22 10:15:00,67.93,68.03,67.92,67.97,33708.0,62.5524,62.6445,62.5432,62.5892,33708.0
2016-06-22 10:20:00,67.97,68.03,67.93,67.96,33427.0,62.5892,62.6445,62.5524,62.58,33427.0
2016-06-22 10:25:00,67.97,68.04,67.93,67.99,14136.0,62.5892,62.6537,62.5524,62.6076,14136.0
2016-06-22 10:30:00,67.99,68.1,67.92,68.1,34504.0,62.6076,62.7089,62.5432,62.7089,34504.0
2016-06-22 10:35:00,68.1,68.15,68.04,68.05,12700.0,62.7089,62.755,62.6537,62.6629,12700.0
2016-06-22 10:40:00,68.06,68.1,68.03,68.1,19351.0,62.6721,62.7089,62.6445,62.7089,19351.0
2016-06-22 10:45:00,68.1,68.23,68.07,68.22,24503.0,62.7089,62.8286,62.6813,62.8194,24503.0
2016-06-22 10:50:00,68.23,68.42,68.23,68.37,76276.0,62.8286,63.0036,62.8286,62.9575,76276.0
2016-06-22 10:55:00,68.38,68.38,68.28,68.28,63498.0,62.9667,62.9667,62.8747,62.8747,63498.0
2016-06-22 11:00:00,68.29,68.29,68.18,68.18,67280.0,62.8839,62.8839,62.7826,62.7826,67280.0
2016-06-22 11:05:00,68.18,68.21,68.14,68.16,16054.0,62.7826,62.8102,62.7457,62.7642,16054.0
2016-06-22 11:10:00,68.17,68.21,68.0,68.07,79123.0,62.7734,62.8102,62.6168,62.6813,79123.0
2016-06-22 11:15:00,68.07,68.07,67.89,67.9,95657.0,62.6813,62.6813,62.5155,62.5247,95657.0
2016-06-22 11:20:00,67.9,67.99,67.89,67.98,71403.0,62.5247,62.6076,62.5155,62.5984,71403.0
2016-06-22 11:25:00,67.98,68.09,67.95,68.08,44751.0,62.5984,62.6997,62.5708,62.6905,44751.0
2016-06-22 11:30:00,68.06,68.06,67.89,67.94,53014.0,62.6721,62.6721,62.5155,62.5616,53014.0
2016-06-22 11:35:00,67.93,68.03,67.91,67.96,78187.0,62.5524,62.6445,62.534,62.58,78187.0
2016-06-22 11:40:00,67.95,67.97,67.9,67.94,25474.0,62.5708,62.5892,62.5247,62.5616,25474.0
2016-06-22 11:45:00,67.93,67.99,67.92,67.96,62493.0,62.5524,62.6076,62.5432,62.58,62493.0
2016-06-22 11:50:00,67.95,67.98,67.91,67.95,17355.0,62.5708,62.5984,62.534,62.5708,17355.0
2016-06-22 11:55:00,67.95,68.03,67.94,68.01,26069.0,62.5708,62.6445,62.5616,62.626,26069.0
2016-06-22 12:00:00,68.01,68.01,67.9,67.96,33694.0,62.626,62.626,62.5247,62.58,33694.0
2016-06-22 12:05:00,67.97,67.98,67.91,67.94,15154.0,62.5892,62.5984,62.534,62.5616,15154.0
2016-06-22 12:10:00,67.95,67.99,67.93,67.94,10089.0,62.5708,62.6076,62.5524,62.5616,10089.0
2016-06-22 12:15:00,67.94,67.97,67.9,67.92,30110.0,62.5616,62.5892,62.5247,62.5432,30110.0
2016-06-22 12:20:00,67.92,67.95,67.9,67.9,65143.0,62.5432,62.5708,62.5247,62.5247,65143.0
2016-06-22 12:25:00,67.91,67.95,67.9,67.94,43982.0,62.534,62.5708,62.5247,62.5616,43982.0
2016-06-22 12:30:00,67.94,67.95,67.91,67.94,26826.0,62.5616,62.5708,62.534,62.5616,26826.0
2016-06-22 12:35:00,67.94,67.98,67.92,67.93,25248.0,62.5616,62.5984,62.5432,62.5524,25248.0
2016-06-22 12:40:00,67.92,67.95,67.91,67.91,22384.0,62.5432,62.5708,62.534,62.534,22384.0
2016-06-22 12:45:00,67.91,67.92,67.79,67.85,56191.0,62.534,62.5432,62.4235,62.4787,56191.0
2016-06-22 12:50:00,67.85,67.88,67.8,67.82,20414.0,62.4787,62.5063,62.4327,62.4511,20414.0
2016-06-22 12:55:00,67.81,67.86,67.8,67.82,13149.0,62.4419,62.4879,62.4327,62.4511,13149.0
2016-06-22 13:00:00,67.81,67.81,67.62,67.63,29799.0,62.4419,62.4419,62.2669,62.2761,29799.0
2016-06-22 13:05:00,67.63,67.66,67.5,67.51,77213.0,62.2761,62.3037,62.1564,62.1656,77213.0
2016-06-22 13:10:00,67.5,67.5,67.42,67.5,17438.0,62.1564,62.1564,62.0827,62.1564,17438.0
2016-06-22 13:15:00,67.49,67.55,67.45,67.52,8186.0,62.1472,62.2025,62.1104,62.1748,8186.0
2016-06-22 13:20:00,67.53,67.55,67.45,67.47,8805.0,62.184,62.2025,62.1104,62.1288,8805.0
2016-06-22 13:25:00,67.47,67.6,67.44,67.59,17497.0,62.1288,62.2485,62.1012,62.2393,17497.0
2016-06-22 13:30:00,67.58,67.68,67.57,67.66,16375.0,62.2301,62.3222,62.2209,62.3037,16375.0
2016-06-22 13:35:00,67.67,67.68,67.64,67.67,10318.0,62.313,62.3222,62.2853,62.313,10318.0
2016-06-22 13:40:00,67.67,67.76,67.67,67.75,10436.0,62.313,62.3958,62.313,62.3866,10436.0
2016-06-22 13:45:00,67.75,67.75,67.68,67.73,11219.0,62.3866,62.3866,62.3222,62.3682,11219.0
2016-06-22 13:50:00,67.73,67.87,67.71,67.86,27160.0,62.3682,62.4971,62.3498,62.4879,27160.0
2016-06-22 13:55:00,67.87,67.88,67.73,67.77,19175.0,62.4971,62.5063,62.3682,62.405,19175.0
2016-06-22 14:00:00,67.76,67.82,67.74,67.82,25173.0,62.3958,62.4511,62.3774,62.4511,25173.0
2016-06-22 14:05:00,67.83,67.9,67.82,67.83,18588.0,62.4603,62.5247,62.4511,62.4603,18588.0
2016-06-22 14:10:00,67.83,67.9,67.83,67.88,9561.0,62.4603,62.5247,62.4603,62.5063,9561.0
2016-06-22 14:15:00,67.88,67.93,67.86,67.86,14104.0,62.5063,62.5524,62.4879,62.4879,14104.0
2016-06-22 14:20:00,67.86,67.86,67.77,67.81,11848.0,62.4879,62.4879,62.405,62.4419,11848.0
2016-06-22 14:25:00,67.81,67.84,67.74,67.78,17526.0,62.4419,62.4695,62.3774,62.4142,17526.0
2016-06-22 14:30:00,67.8,67.82,67.75,67.78,10758.0,62.4327,62.4511,62.3866,62.4142,10758.0
2016-06-22 14:35:00,67.76,67.8,67.74,67.8,13278.0,62.3958,62.4327,62.3774,62.4327,13278.0
2016-06-22 14:40:00,67.8,67.81,67.75,67.77,10973.0,62.4327,62.4419,62.3866,62.405,10973.0
2016-06-22 14:45:00,67.77,67.77,67.7,67.74,13020.0,62.405,62.405,62.3406,62.3774,13020.0
2016-06-22 14:50:00,67.74,67.8,67.72,67.8,15225.0,62.3774,62.4327,62.359,62.4327,15225.0
2016-06-22 14:55:00,67.8,67.82,67.74,67.8,10227.0,62.4327,62.4511,62.3774,62.4327,10227.0
2016-06-22 15:00:00,67.79,67.91,67.78,67.88,21220.0,62.4235,62.534,62.4142,62.5063,21220.0
2016-06-22 15:05:00,67.88,67.89,67.77,67.77,18191.0,62.5063,62.5155,62.405,62.405,18191.0
2016-06-22 15:10:00,67.77,67.82,67.77,67.81,22191.0,62.405,62.4511,62.405,62.4419,22191.0
2016-06-22 15:15:00,67.8,67.87,67.8,67.81,19676.0,62.4327,62.4971,62.4327,62.4419,19676.0
2016-06-22 15:20:00,67.8,67.8,67.7,67.71,31278.0,62.4327,62.4327,62.3406,62.3498,31278.0
2016-06-22 15:25:00,67.71,67.73,67.66,67.67,26564.0,62.3498,62.3682,62.3037,62.313,26564.0
2016-06-22 15:30:00,67.68,67.77,67.68,67.76,30239.0,62.3222,62.405,62.3222,62.3958,30239.0
2016-06-22 15:35:00,67.77,67.81,67.68,67.79,32164.0,62.405,62.4419,62.3222,62.4235,32164.0
2016-06-22 15:40:00,67.8,67.83,67.76,67.77,42652.0,62.4327,62.4603,62.3958,62.405,42652.0
2016-06-22 15:45:00,67.76,67.79,67.72,67.76,37584.0,62.3958,62.4235,62.359,62.3958,37584.0
2016-06-22 15:50:00,67.76,67.8,67.65,67.78,44553.0,62.3958,62.4327,62.2945,62.4142,44553.0
2016-06-22 15:55:00,67.79,67.81,67.67,67.76,134029.0,62.4235,62.4419,62.313,62.3958,134029.0
2016-06-23 09:30:00,68.39,68.69,68.25,68.28,42609.0,62.976,63.2522,62.847,62.8747,42609.0
2016-06-23 09:35:00,68.17,68.36,68.07,68.07,63593.0,62.7734,62.9483,62.6813,62.6813,63593.0
2016-06-23 09:40:00,68.05,68.25,68.04,68.11,76667.0,62.6629,62.847,62.6537,62.7181,76667.0
2016-06-23 09:45:00,68.13,68.52,68.09,68.5,117869.0,62.7365,63.0957,62.6997,63.0772,117869.0
2016-06-23 09:50:00,68.51,68.56,68.37,68.5,75919.0,63.0865,63.1325,62.9575,63.0772,75919.0
2016-06-23 09:55:00,68.49,68.53,68.45,68.49,32677.0,63.068,63.1049,63.0312,63.068,32677.0
2016-06-23 10:00:00,68.49,68.64,68.46,68.61,55800.0,63.068,63.2062,63.0404,63.1785,55800.0
2016-06-23 10:05:00,68.6,68.6,68.49,68.5,20462.0,63.1693,63.1693,63.068,63.0772,20462.0
2016-06-23 10:10:00,68.5,68.69,68.47,68.64,31577.0,63.0772,63.2522,63.0496,63.2062,31577.0
2016-06-23 10:15:00,68.64,68.73,68.54,68.56,30086.0,63.2062,63.289,63.1141,63.1325,30086.0
2016-06-23 10:20:00,68.56,68.71,68.55,68.7,19176.0,63.1325,63.2706,63.1233,63.2614,19176.0
2016-06-23 10:25:00,68.71,68.8,68.61,68.69,43579.0,63.2706,63.3535,63.1785,63.2522,43579.0
2016-06-23 10:30:00,68.68,68.68,68.43,68.47,23856.0,63.243,63.243,63.0128,63.0496,23856.0
2016-06-23 10:35:00,68.46,68.53,68.4,68.52,16846.0,63.0404,63.1049,62.9852,63.0957,16846.0
2016-06-23 10:40:00,68.51,68.58,68.49,68.58,18117.0,63.0865,63.1509,63.068,63.1509,18117.0
2016-06-23 10:45:00,68.58,68.59,68.47,68.5,17101.0,63.1509,63.1601,63.0496,63.0772,17101.0
2016-06-23 10:50:00,68.5,68.61,68.5,68.59,17933.0,63.0772,63.1785,63.0772,63.1601,17933.0
2016-06-23 10:55:00,68.59,68.64,68.54,68.63,17911.0,63.1601,63.2062,63.1141,63.197,17911.0
2016-06-23 11:00:00,68.63,68.69,68.61,68.66,14896.0,63.197,63.2522,63.1785,63.2246,14896.0
2016-06-23 11:05:00,68.67,68.7,68.56,68.62,17624.0,63.2338,63.2614,63.1325,63.1877,17624.0
2016-06-23 11:10:00,68.61,68.69,68.6,68.66,30407.0,63.1785,63.2522,63.1693,63.2246,30407.0
2016-06-23 11:15:00,68.66,68.83,68.65,68.75,21243.0,63.2246,63.3811,63.2154,63.3075,21243.0
2016-06-23 11:20:00,68.75,68.78,68.72,68.76,15815.0,63.3075,63.3351,63.2798,63.3167,15815.0
2016-06-23 11:25:00,68.76,68.86,68.73,68.77,22537.0,63.3167,63.4087,63.289,63.3259,22537.0
2016-06-23 11:30:00,68.78,68.8,68.71,68.77,19241.0,63.3351,63.3535,63.2706,63.3259,19241.0
2016-06-23 11:35:00,68.78,68.89,68.76,68.88,38454.0,63.3351,63.4364,63.3167,63.4272,38454.0
2016-06-23 11:40:00,68.87,68.87,68.74,68.74,21495.0,63.418,63.418,63.2982,63.2982,21495.0
2016-06-23 11:45:00,68.73,68.79,68.71,68.78,12454.0,63.289,63.3443,63.2706,63.3351,12454.0
2016-06-23 11:50:00,68.79,68.86,68.78,68.78,15820.0,63.3443,63.4087,63.3351,63.3351,15820.0
2016-06-23 11:55:00,68.78,68.8,68.72,68.79,30782.0,63.3351,63.3535,63.2798,63.3443,30782.0
2016-06-23 12:00:00,68.8,68.83,68.72,68.73,36405.0,63.3535,63.3811,63.2798,63.289,36405.0
2016-06-23 12:05:00,68.73,68.86,68.72,68.85,16193.0,63.289,63.4087,63.2798,63.3995,16193.0
2016-06-23 12:10:00,68.86,68.87,68.8,68.84,16486.0,63.4087,63.418,63.3535,63.3903,16486.0
2016-06-23 12:15:00,68.84,68.86,68.76,68.8,15998.0,63.3903,63.4087,63.3167,63.3535,15998.0
2016-06-23 12:20:00,68.81,68.82,68.73,68.77,12939.0,63.3627,63.3719,63.289,63.3259,12939.0
2016-06-23 12:25:00,68.79,68.82,68.78,68.82,9004.0,63.3443,63.3719,63.3351,63.3719,9004.0
2016-06-23 12:30:00,68.8,68.83,68.77,68.82,13783.0,63.3535,63.3811,63.3259,63.3719,13783.0
2016-06-23 12:35:00,68.82,68.84,68.78,68.8,11105.0,63.3719,63.3903,63.3351,63.3535,11105.0
2016-06-23 12:40:00,68.81,68.83,68.74,68.78,16012.0,63.3627,63.3811,63.2982,63.3351,16012.0
2016-06-23 12:45:00,68.77,68.77,68.65,68.65,6600.0,63.3259,63.3259,63.2154,63.2154,6600.0
2016-06-23 12:50:00,68.65,68.75,68.65,68.75,6718.0,63.2154,63.3075,63.2154,63.3075,6718.0
2016-06-23 12:55:00,68.75,68.78,68.75,68.76,9322.0,63.3075,63.3351,63.3075,63.3167,9322.0
2016-06-23 13:00:00,68.77,68.79,68.75,68.77,4857.0,63.3259,63.3443,63.3075,63.3259,4857.0
2016-06-23 13:05:00,68.76,68.78,68.74,68.78,7277.0,63.3167,63.3351,63.2982,63.3351,7277.0
2016-06-23 13:10:00,68.79,68.81,68.78,68.81,11300.0,63.3443,63.3627,63.3351,63.3627,11300.0
2016-06-23 13:15:00,68.81,68.81,68.73,68.75,24390.0,63.3627,63.3627,63.289,63.3075,24390.0
2016-06-23 13:20:00,68.75,68.75,68.69,68.7,6200.0,63.3075,63.3075,63.2522,63.2614,6200.0
2016-06-23 13:25:00,68.7,68.72,68.67,68.72,6214.0,63.2614,63.2798,63.2338,63.2798,6214.0
2016-06-23 13:30:00,68.73,68.74,68.63,68.64,11211.0,63.289,63.2982,63.197,63.2062,11211.0
2016-06-23 13:35:00,68.64,68.64,68.59,68.62,11897.0,63.2062,63.2062,63.1601,63.1877,11897.0
2016-06-23 13:40:00,68.61,68.65,68.57,68.62,16259.0,63.1785,63.2154,63.1417,63.1877,16259.0
2016-06-23 13:45:00,68.63,68.64,68.61,68.62,12940.0,63.197,63.2062,63.1785,63.1877,12940.0
2016-06-23 13:50:00,68.62,68.62,68.58,68.61,16651.0,63.1877,63.1877,63.1509,63.1785,16651.0
2016-06-23 13:55:00,68.62,68.65,68.6,68.62,13432.0,63.1877,63.2154,63.1693,63.1877,13432.0
2016-06-23 14:00:00,68.61,68.62,68.57,68.62,9557.0,63.1785,63.1877,63.1417,63.1877,9557.0
2016-06-23 14:05:00,68.62,68.64,68.58,68.58,11204.0,63.1877,63.2062,63.1509,63.1509,11204.0
2016-06-23 14:10:00,68.59,68.67,68.59,68.64,24360.0,63.1601,63.2338,63.1601,63.2062,24360.0
2016-06-23 14:15:00,68.64,68.64,68.58,68.59,23832.0,63.2062,63.2062,63.1509,63.1601,23832.0
2016-06-23 14:20:00,68.58,68.61,68.47,68.47,17047.0,63.1509,63.1785,63.0496,63.0496,17047.0
2016-06-23 14:25:00,68.47,68.58,68.47,68.55,8499.0,63.0496,63.1509,63.0496,63.1233,8499.0
2016-06-23 14:30:00,68.54,68.59,68.53,68.56,10962.0,63.1141,63.1601,63.1049,63.1325,10962.0
2016-06-23 14:35:00,68.56,68.56,68.5,68.53,24903.0,63.1325,63.1325,63.0772,63.1049,24903.0
2016-06-23 14:40:00,68.54,68.57,68.5,68.56,24133.0,63.1141,63.1417,63.0772,63.1325,24133.0
2016-06-23 14:45:00,68.57,68.67,68.55,68.66,11860.0,63.1417,63.2338,63.1233,63.2246,11860.0
2016-06-23 14:50:00,68.65,68.67,68.58,68.61,10288.0,63.2154,63.2338,63.1509,63.1785,10288.0
2016-06-23 14:55:00,68.63,68.66,68.62,68.66,12300.0,63.197,63.2246,63.1877,63.2246,12300.0
2016-06-23 15:00:00,68.66,68.7,68.65,68.66,16465.0,63.2246,63.2614,63.2154,63.2246,16465.0
2016-06-23 15:05:00,68.66,68.67,68.6,68.63,11099.0,63.2246,63.2338,63.1693,63.197,11099.0
2016-06-23 15:10:00,68.63,68.74,68.63,68.74,17090.0,63.197,63.2982,63.197,63.2982,17090.0
2016-06-23 15:15:00,68.74,68.74,68.7,68.71,12369.0,63.2982,63.2982,63.2614,63.2706,12369.0
2016-06-23 15:20:00,68.72,68.73,68.69,68.7,24217.0,63.2798,63.289,63.2522,63.2614,24217.0
2016-06-23 15:25:00,68.7,68.72,68.67,68.71,20105.0,63.2614,63.2798,63.2338,63.2706,20105.0
2016-06-23 15:30:00,68.71,68.76,68.69,68.76,21511.0,63.2706,63.3167,63.2522,63.3167,21511.0
2016-06-23 15:35:00,68.77,68.77,68.69,68.74,23569.0,63.3259,63.3259,63.2522,63.2982,23569.0
2016-06-23 15:40:00,68.73,68.8,68.67,68.79,65341.0,63.289,63.3535,63.2338,63.3443,65341.0
2016-06-23 15:45:00,68.79,68.86,68.76,68.85,40727.0,63.3443,63.4087,63.3167,63.3995,40727.0
2016-06-23 15:50:00,68.85,68.91,68.85,68.9,73343.0,63.3995,63.4548,63.3995,63.4456,73343.0
2016-06-23 15:55:00,68.9,68.99,68.87,68.95,207940.0,63.4456,63.5285,63.418,63.4916,207940.0
2016-06-24 09:30:00,66.36,66.58,66.2,66.34,59415.0,61.1067,61.3092,60.9593,61.0882,59415.0
2016-06-24 09:35:00,66.25,66.39,65.93,66.27,88566.0,61.0054,61.1343,60.7107,61.0238,88566.0
2016-06-24 09:40:00,66.26,66.6,66.21,66.57,118365.0,61.0146,61.3277,60.9685,61.3,118365.0
2016-06-24 09:45:00,66.56,66.58,66.33,66.4,85940.0,61.2908,61.3092,61.079,61.1435,85940.0
2016-06-24 09:50:00,66.39,66.53,66.3,66.52,46744.0,61.1343,61.2632,61.0514,61.254,46744.0
2016-06-24 09:55:00,66.51,66.74,66.44,66.65,63386.0,61.2448,61.4566,61.1803,61.3737,63386.0
2016-06-24 10:00:00,66.65,67.16,66.6,67.02,75173.0,61.3737,61.8433,61.3277,61.7144,75173.0
2016-06-24 10:05:00,67.02,67.1,66.86,67.08,50879.0,61.7144,61.7881,61.5671,61.7697,50879.0
2016-06-24 10:10:00,67.11,67.34,67.04,67.28,68620.0,61.7973,62.0091,61.7328,61.9538,68620.0
2016-06-24 10:15:00,67.28,67.3,67.01,67.01,116524.0,61.9538,61.9722,61.7052,61.7052,116524.0
2016-06-24 10:20:00,67.01,67.18,66.85,67.11,92173.0,61.7052,61.8617,61.5579,61.7973,92173.0
2016-06-24 10:25:00,67.11,67.11,66.83,67.03,62058.0,61.7973,61.7973,61.5395,61.7236,62058.0
2016-06-24 10:30:00,66.99,67.2,66.99,67.0,26961.0,61.6868,61.8802,61.6868,61.696,26961.0
2016-06-24 10:35:00,67.01,67.19,66.92,67.18,34152.0,61.7052,61.871,61.6223,61.8617,34152.0
2016-06-24 10:40:00,67.19,67.2,67.0,67.11,50539.0,61.871,61.8802,61.696,61.7973,50539.0
2016-06-24 10:45:00,67.11,67.11,66.89,66.92,20744.0,61.7973,61.7973,61.5947,61.6223,20744.0
2016-06-24 10:50:00,66.93,66.99,66.87,66.94,21790.0,61.6315,61.6868,61.5763,61.6407,21790.0
2016-06-24 10:55:00,66.95,67.02,66.67,66.67,72540.0,61.65,61.7144,61.3921,61.3921,72540.0
2016-06-24 11:00:00,66.68,66.72,66.41,66.41,48418.0,61.4013,61.4382,61.1527,61.1527,48418.0
2016-06-24 11:05:00,66.42,66.52,66.36,66.45,49362.0,61.1619,61.254,61.1067,61.1895,49362.0
2016-06-24 11:10:00,66.46,66.47,66.22,66.27,46095.0,61.1987,61.208,60.9777,61.0238,46095.0
2016-06-24 11:15:00,66.25,66.26,66.01,66.09,49356.0,61.0054,61.0146,60.7844,60.858,49356.0
2016-06-24 11:20:00,66.09,66.16,66.06,66.12,65557.0,60.858,60.9225,60.8304,60.8857,65557.0
2016-06-24 11:25:00,66.11,66.19,66.04,66.11,85220.0,60.8764,60.9501,60.812,60.8764,85220.0
2016-06-24 11:30:00,66.1,66.16,66.01,66.03,78012.0,60.8672,60.9225,60.7844,60.8028,78012.0
2016-06-24 11:35:00,66.04,66.08,66.0,66.05,24840.0,60.812,60.8488,60.7752,60.8212,24840.0
2016-06-24 11:40:00,66.04,66.1,65.99,66.05,25190.0,60.812,60.8672,60.7659,60.8212,25190.0
2016-06-24 11:45:00,66.05,66.14,65.92,65.93,53880.0,60.8212,60.9041,60.7015,60.7107,53880.0
2016-06-24 11:50:00,65.94,65.97,65.85,65.88,26511.0,60.7199,60.7475,60.637,60.6647,26511.0
2016-06-24 11:55:00,65.89,65.97,65.84,65.89,28537.0,60.6739,60.7475,60.6278,60.6739,28537.0
2016-06-24 12:00:00,65.89,65.95,65.83,65.86,47310.0,60.6739,60.7291,60.6186,60.6462,47310.0
2016-06-24 12:05:00,65.87,65.87,65.75,65.76,33118.0,60.6554,60.6554,60.5449,60.5542,33118.0
2016-06-24 12:10:00,65.76,65.76,65.5,65.55,32036.0,60.5542,60.5542,60.3147,60.3608,32036.0
2016-06-24 12:15:00,65.56,65.59,65.52,65.56,20446.0,60.37,60.3976,60.3332,60.37,20446.0
2016-06-24 12:20:00,65.57,65.66,65.55,65.57,21003.0,60.3792,60.4621,60.3608,60.3792,21003.0
2016-06-24 12:25:00,65.57,65.65,65.57,65.58,21291.0,60.3792,60.4529,60.3792,60.3884,21291.0
2016-06-24 12:30:00,65.57,65.65,65.51,65.52,31273.0,60.3792,60.4529,60.3239,60.3332,31273.0
2016-06-24 12:35:00,65.53,65.57,65.44,65.45,28708.0,60.3424,60.3792,60.2595,60.2687,28708.0
2016-06-24 12:40:00,65.45,65.45,65.27,65.31,27625.0,60.2687,60.2687,60.1029,60.1398,27625.0
2016-06-24 12:45:00,65.29,65.31,65.22,65.25,20748.0,60.1214,60.1398,60.0569,60.0845,20748.0
2016-06-24 12:50:00,65.25,65.28,65.19,65.28,27728.0,60.0845,60.1122,60.0293,60.1122,27728.0
2016-06-24 12:55:00,65.29,65.32,65.2,65.31,24770.0,60.1214,60.149,60.0385,60.1398,24770.0
2016-06-24 13:00:00,65.32,65.36,65.25,65.26,25796.0,60.149,60.1858,60.0845,60.0937,25796.0
2016-06-24 13:05:00,65.24,65.3,65.21,65.24,31510.0,60.0753,60.1306,60.0477,60.0753,31510.0
2016-06-24 13:10:00,65.23,65.4,65.2,65.4,47464.0,60.0661,60.2227,60.0385,60.2227,47464.0
2016-06-24 13:15:00,65.41,65.43,65.27,65.38,32455.0,60.2319,60.2503,60.1029,60.2042,32455.0
2016-06-24 13:20:00,65.4,65.42,65.21,65.27,22198.0,60.2227,60.2411,60.0477,60.1029,22198.0
2016-06-24 13:25:00,65.27,65.28,65.19,65.25,21206.0,60.1029,60.1122,60.0293,60.0845,21206.0
2016-06-24 13:30:00,65.26,65.38,65.23,65.28,22076.0,60.0937,60.2042,60.0661,60.1122,22076.0
2016-06-24 13:35:00,65.28,65.38,65.28,65.31,17737.0,60.1122,60.2042,60.1122,60.1398,17737.0
2016-06-24 13:40:00,65.31,65.32,65.16,65.16,20768.0,60.1398,60.149,60.0017,60.0017,20768.0
2016-06-24 13:45:00,65.16,65.16,65.06,65.09,16713.0,60.0017,60.0017,59.9096,59.9372,16713.0
2016-06-24 13:50:00,65.1,65.11,65.01,65.08,20979.0,59.9464,59.9556,59.8635,59.928,20979.0
2016-06-24 13:55:00,65.08,65.13,65.01,65.05,24150.0,59.928,59.974,59.8635,59.9004,24150.0
2016-06-24 14:00:00,65.06,65.18,65.06,65.14,20226.0,59.9096,60.0201,59.9096,59.9832,20226.0
2016-06-24 14:05:00,65.15,65.17,65.05,65.09,20613.0,59.9924,60.0109,59.9004,59.9372,20613.0
2016-06-24 14:10:00,65.09,65.1,65.04,65.05,28447.0,59.9372,59.9464,59.8912,59.9004,28447.0
2016-06-24 14:15:00,65.05,65.06,64.95,64.98,28342.0,59.9004,59.9096,59.8083,59.8359,28342.0
2016-06-24 14:20:00,64.97,64.97,64.89,64.93,30030.0,59.8267,59.8267,59.753,59.7899,30030.0
2016-06-24 14:25:00,64.93,65.02,64.93,65.01,27744.0,59.7899,59.8727,59.7899,59.8635,27744.0
2016-06-24 14:30:00,65.01,65.01,64.8,64.86,36077.0,59.8635,59.8635,59.6702,59.7254,36077.0
2016-06-24 14:35:00,64.84,64.89,64.79,64.88,19199.0,59.707,59.753,59.6609,59.7438,19199.0
2016-06-24 14:40:00,64.88,64.89,64.82,64.82,28083.0,59.7438,59.753,59.6886,59.6886,28083.0
2016-06-24 14:45:00,64.81,64.81,64.56,64.6,82141.0,59.6794,59.6794,59.4492,59.486,82141.0
2016-06-24 14:50:00,64.6,64.66,64.51,64.66,49376.0,59.486,59.5412,59.4031,59.5412,49376.0
2016-06-24 14:55:00,64.67,64.77,64.53,64.55,58261.0,59.5504,59.6425,59.4215,59.4399,58261.0
2016-06-24 15:00:00,64.54,64.6,64.47,64.52,67653.0,59.4307,59.486,59.3663,59.4123,67653.0
2016-06-24 15:05:00,64.53,64.54,64.41,64.43,48468.0,59.4215,59.4307,59.311,59.3294,48468.0
2016-06-24 15:10:00,64.42,64.42,64.24,64.33,59187.0,59.3202,59.3202,59.1545,59.2374,59187.0
2016-06-24 15:15:00,64.33,64.33,64.09,64.12,153469.0,59.2374,59.2374,59.0164,59.044,153469.0
2016-06-24 15:20:00,64.12,64.27,64.11,64.14,54992.0,59.044,59.1821,59.0348,59.0624,54992.0
2016-06-24 15:25:00,64.15,64.2,64.07,64.16,61233.0,59.0716,59.1177,58.9979,59.0808,61233.0
2016-06-24 15:30:00,64.15,64.31,64.15,64.3,121409.0,59.0716,59.2189,59.0716,59.2097,121409.0
2016-06-24 15:35:00,64.31,64.4,64.11,64.14,74727.0,59.2189,59.3018,59.0348,59.0624,74727.0
2016-06-24 15:40:00,64.12,64.24,64.1,64.11,99865.0,59.044,59.1545,59.0256,59.0348,99865.0
2016-06-24 15:45:00,64.13,64.27,64.13,64.22,157561.0,59.0532,59.1821,59.0532,59.1361,157561.0
2016-06-24 15:50:00,64.22,64.34,64.2,64.25,161794.0,59.1361,59.2466,59.1177,59.1637,161794.0
2016-06-24 15:55:00,64.26,64.27,63.84,63.9,424888.0,59.1729,59.1821,58.7862,58.8414,424888.0
2016-06-27 09:30:00,63.31,63.82,62.68,62.94,163539.0,58.2981,58.7677,57.718,57.9574,163539.0
2016-06-27 09:35:00,62.94,63.0,62.9,62.96,83504.0,57.9574,58.0127,57.9206,57.9758,83504.0
2016-06-27 09:40:00,62.98,63.14,62.85,63.0,94093.0,57.9942,58.1416,57.8745,58.0127,94093.0
2016-06-27 09:45:00,63.0,63.26,62.79,62.82,73383.0,58.0127,58.2521,57.8193,57.8469,73383.0
2016-06-27 09:50:00,62.85,63.12,62.84,62.96,74331.0,57.8745,58.1232,57.8653,57.9758,74331.0
2016-06-27 09:55:00,62.98,62.99,62.7,62.71,82670.0,57.9942,58.0034,57.7364,57.7456,82670.0
2016-06-27 10:00:00,62.68,62.87,62.61,62.65,71604.0,57.718,57.8929,57.6535,57.6904,71604.0
2016-06-27 10:05:00,62.64,62.66,62.33,62.42,59274.0,57.6811,57.6996,57.3957,57.4786,59274.0
2016-06-27 10:10:00,62.42,62.48,62.28,62.3,165071.0,57.4786,57.5338,57.3496,57.3681,165071.0
2016-06-27 10:15:00,62.31,62.31,62.13,62.15,110515.0,57.3773,57.3773,57.2115,57.2299,110515.0
2016-06-27 10:20:00,62.14,62.35,62.14,62.16,78968.0,57.2207,57.4141,57.2207,57.2391,78968.0
2016-06-27 10:25:00,62.16,62.16,62.06,62.12,97821.0,57.2391,57.2391,57.1471,57.2023,97821.0
2016-06-27 10:30:00,62.17,62.18,62.0,62.09,97895.0,57.2484,57.2576,57.0918,57.1747,97895.0
2016-06-27 10:35:00,62.1,62.24,62.08,62.17,61993.0,57.1839,57.3128,57.1655,57.2484,61993.0
2016-06-27 10:40:00,62.16,62.31,62.15,62.19,97083.0,57.2391,57.3773,57.2299,57.2668,97083.0
2016-06-27 10:45:00,62.19,62.2,61.84,61.84,125816.0,57.2668,57.276,56.9445,56.9445,125816.0
2016-06-27 10:50:00,61.84,61.85,61.76,61.83,99784.0,56.9445,56.9537,56.8708,56.9353,99784.0
2016-06-27 10:55:00,61.83,61.87,61.49,61.55,85348.0,56.9353,56.9721,56.6222,56.6774,85348.0
2016-06-27 11:00:00,61.54,61.85,61.53,61.79,51886.0,56.6682,56.9537,56.659,56.8984,51886.0
2016-06-27 11:05:00,61.78,62.04,61.78,62.03,56283.0,56.8892,57.1286,56.8892,57.1194,56283.0
2016-06-27 11:10:00,62.03,62.03,61.82,61.89,41904.0,57.1194,57.1194,56.9261,56.9905,41904.0
2016-06-27 11:15:00,61.88,61.89,61.75,61.77,54776.0,56.9813,56.9905,56.8616,56.88,54776.0
2016-06-27 11:20:00,61.77,61.8,61.52,61.55,110856.0,56.88,56.9076,56.6498,56.6774,110856.0
2016-06-27 11:25:00,61.56,61.86,61.5,61.86,30527.0,56.6866,56.9629,56.6314,56.9629,30527.0
2016-06-27 11:30:00,61.87,61.97,61.84,61.93,31707.0,56.9721,57.0642,56.9445,57.0274,31707.0
2016-06-27 11:35:00,61.93,62.06,61.91,61.95,35985.0,57.0274,57.1471,57.0089,57.0458,35985.0
2016-06-27 11:40:00,61.94,61.97,61.83,61.88,41779.0,57.0366,57.0642,56.9353,56.9813,41779.0
2016-06-27 11:45:00,61.87,61.88,61.74,61.74,38104.0,56.9721,56.9813,56.8524,56.8524,38104.0
2016-06-27 11:50:00,61.75,61.78,61.71,61.73,32390.0,56.8616,56.8892,56.8248,56.8432,32390.0
2016-06-27 11:55:00,61.72,61.73,61.57,61.6,40471.0,56.834,56.8432,56.6959,56.7235,40471.0
2016-06-27 12:00:00,61.6,61.7,61.57,61.67,49755.0,56.7235,56.8156,56.6959,56.7879,49755.0
2016-06-27 12:05:00,61.67,61.7,61.57,61.58,25965.0,56.7879,56.8156,56.6959,56.7051,25965.0
2016-06-27 12:10:00,61.57,61.58,61.46,61.48,34976.0,56.6959,56.7051,56.5946,56.613,34976.0
2016-06-27 12:15:00,61.48,61.7,61.45,61.67,20020.0,56.613,56.8156,56.5854,56.7879,20020.0
2016-06-27 12:20:00,61.68,61.71,61.62,61.71,19093.0,56.7971,56.8248,56.7419,56.8248,19093.0
2016-06-27 12:25:00,61.7,61.83,61.69,61.76,18194.0,56.8156,56.9353,56.8064,56.8708,18194.0
2016-06-27 12:30:00,61.75,61.78,61.47,61.48,67226.0,56.8616,56.8892,56.6038,56.613,67226.0
2016-06-27 12:35:00,61.49,61.5,61.24,61.25,69031.0,56.6222,56.6314,56.392,56.4012,69031.0
2016-06-27 12:40:00,61.24,61.25,60.97,60.99,57477.0,56.392,56.4012,56.1434,56.1618,57477.0
2016-06-27 12:45:00,60.99,61.19,60.9,61.17,38753.0,56.1618,56.3459,56.0789,56.3275,38753.0
2016-06-27 12:50:00,61.17,61.33,61.09,61.18,30150.0,56.3275,56.4749,56.2539,56.3367,30150.0
2016-06-27 12:55:00,61.18,61.42,61.18,61.38,40626.0,56.3367,56.5577,56.3367,56.5209,40626.0
2016-06-27 13:00:00,61.37,61.54,61.32,61.5,31520.0,56.5117,56.6682,56.4656,56.6314,31520.0
2016-06-27 13:05:00,61.52,61.6,61.51,61.56,32285.0,56.6498,56.7235,56.6406,56.6866,32285.0
2016-06-27 13:10:00,61.55,61.68,61.54,61.55,43140.0,56.6774,56.7971,56.6682,56.6774,43140.0
2016-06-27 13:15:00,61.55,61.74,61.55,61.6,41927.0,56.6774,56.8524,56.6774,56.7235,41927.0
2016-06-27 13:20:00,61.59,61.61,61.52,61.58,17455.0,56.7143,56.7327,56.6498,56.7051,17455.0
2016-06-27 13:25:00,61.59,61.72,61.55,61.66,110341.0,56.7143,56.834,56.6774,56.7787,110341.0
2016-06-27 13:30:00,61.66,61.68,61.55,61.55,102039.0,56.7787,56.7971,56.6774,56.6774,102039.0
2016-06-27 13:35:00,61.55,61.63,61.51,61.6,109509.0,56.6774,56.7511,56.6406,56.7235,109509.0
2016-06-27 13:40:00,61.6,61.67,61.42,61.43,96388.0,56.7235,56.7879,56.5577,56.5669,96388.0
2016-06-27 13:45:00,61.4,61.53,61.4,61.44,61788.0,56.5393,56.659,56.5393,56.5761,61788.0
2016-06-27 13:50:00,61.42,61.56,61.38,61.56,53565.0,56.5577,56.6866,56.5209,56.6866,53565.0
2016-06-27 13:55:00,61.55,61.61,61.5,61.59,88320.0,56.6774,56.7327,56.6314,56.7143,88320.0
2016-06-27 14:00:00,61.57,61.57,61.26,61.3,43992.0,56.6959,56.6959,56.4104,56.4472,43992.0
2016-06-27 14:05:00,61.3,61.3,61.21,61.25,30151.0,56.4472,56.4472,56.3644,56.4012,30151.0
2016-06-27 14:10:00,61.25,61.28,61.04,61.06,35550.0,56.4012,56.4288,56.2078,56.2262,35550.0
2016-06-27 14:15:00,61.07,61.14,60.95,60.97,46639.0,56.2354,56.2999,56.1249,56.1434,46639.0
2016-06-27 14:20:00,60.98,61.07,60.97,61.0,92574.0,56.1526,56.2354,56.1434,56.171,92574.0
2016-06-27 14:25:00,61.0,61.25,60.93,61.2,55190.0,56.171,56.4012,56.1065,56.3551,55190.0
2016-06-27 14:30:00,61.23,61.36,61.17,61.17,56158.0,56.3828,56.5025,56.3275,56.3275,56158.0
2016-06-27 14:35:00,61.19,61.46,61.19,61.41,76329.0,56.3459,56.5946,56.3459,56.5485,76329.0
2016-06-27 14:40:00,61.4,61.5,61.36,61.48,70015.0,56.5393,56.6314,56.5025,56.613,70015.0
2016-06-27 14:45:00,61.49,61.5,61.27,61.28,50750.0,56.6222,56.6314,56.4196,56.4288,50750.0
2016-06-27 14:50:00,61.27,61.31,61.08,61.12,134320.0,56.4196,56.4564,56.2446,56.2815,134320.0
2016-06-27 14:55:00,61.12,61.3,61.1,61.22,36582.0,56.2815,56.4472,56.2631,56.3736,36582.0
2016-06-27 15:00:00,61.22,61.41,61.21,61.4,52819.0,56.3736,56.5485,56.3644,56.5393,52819.0
2016-06-27 15:05:00,61.4,61.41,61.27,61.29,80812.0,56.5393,56.5485,56.4196,56.438,80812.0
2016-06-27 15:10:00,61.3,61.3,61.13,61.14,73841.0,56.4472,56.4472,56.2907,56.2999,73841.0
2016-06-27 15:15:00,61.13,61.13,61.03,61.09,83028.0,56.2907,56.2907,56.1986,56.2539,83028.0
2016-06-27 15:20:00,61.08,61.09,60.87,60.9,59268.0,56.2446,56.2539,56.0513,56.0789,59268.0
2016-06-27 15:25:00,60.91,61.14,60.9,61.08,61210.0,56.0881,56.2999,56.0789,56.2446,61210.0
2016-06-27 15:30:00,61.08,61.2,61.05,61.12,79092.0,56.2446,56.3551,56.217,56.2815,79092.0
2016-06-27 15:35:00,61.13,61.18,61.0,61.18,101827.0,56.2907,56.3367,56.171,56.3367,101827.0
2016-06-27 15:40:00,61.18,61.22,61.03,61.13,110653.0,56.3367,56.3736,56.1986,56.2907,110653.0
2016-06-27 15:45:00,61.12,61.28,61.11,61.27,122242.0,56.2815,56.4288,56.2723,56.4196,122242.0
2016-06-27 15:50:00,61.26,61.26,61.17,61.21,135921.0,56.4104,56.4104,56.3275,56.3644,135921.0
2016-06-27 15:55:00,61.21,61.26,61.17,61.19,233764.0,56.3644,56.4104,56.3275,56.3459,233764.0
2016-06-28 09:30:00,62.12,62.38,61.76,62.33,74020.0,57.2023,57.4417,56.8708,57.3957,74020.0
2016-06-28 09:35:00,62.39,62.39,62.12,62.17,71138.0,57.4509,57.4509,57.2023,57.2484,71138.0
2016-06-28 09:40:00,62.17,62.27,62.03,62.19,86744.0,57.2484,57.3404,57.1194,57.2668,86744.0
2016-06-28 09:45:00,62.19,62.67,62.19,62.51,67275.0,57.2668,57.7088,57.2668,57.5614,67275.0
2016-06-28 09:50:00,62.52,62.73,62.51,62.64,74396.0,57.5706,57.764,57.5614,57.6811,74396.0
2016-06-28 09:55:00,62.62,62.64,62.38,62.52,69502.0,57.6627,57.6811,57.4417,57.5706,69502.0
2016-06-28 10:00:00,62.53,62.54,62.36,62.52,28499.0,57.5799,57.5891,57.4233,57.5706,28499.0
2016-06-28 10:05:00,62.53,62.54,62.33,62.39,43419.0,57.5799,57.5891,57.3957,57.4509,43419.0
2016-06-28 10:10:00,62.38,62.57,62.38,62.54,40592.0,57.4417,57.6167,57.4417,57.5891,40592.0
2016-06-28 10:15:00,62.53,62.72,62.52,62.7,69987.0,57.5799,57.7548,57.5706,57.7364,69987.0
2016-06-28 10:20:00,62.7,62.7,62.43,62.43,65853.0,57.7364,57.7364,57.4878,57.4878,65853.0
2016-06-28 10:25:00,62.42,62.48,62.33,62.42,54586.0,57.4786,57.5338,57.3957,57.4786,54586.0
2016-06-28 10:30:00,62.43,62.48,62.26,62.28,40888.0,57.4878,57.5338,57.3312,57.3496,40888.0
2016-06-28 10:35:00,62.27,62.29,62.0,62.0,43793.0,57.3404,57.3589,57.0918,57.0918,43793.0
2016-06-28 10:40:00,62.0,62.16,61.98,62.15,26325.0,57.0918,57.2391,57.0734,57.2299,26325.0
2016-06-28 10:45:00,62.16,62.25,62.04,62.14,39414.0,57.2391,57.322,57.1286,57.2207,39414.0
2016-06-28 10:50:00,62.13,62.18,62.06,62.14,40327.0,57.2115,57.2576,57.1471,57.2207,40327.0
2016-06-28 10:55:00,62.15,62.16,61.96,62.01,41666.0,57.2299,57.2391,57.055,57.101,41666.0
2016-06-28 11:00:00,62.01,62.11,61.93,61.94,41909.0,57.101,57.1931,57.0274,57.0366,41909.0
2016-06-28 11:05:00,61.93,61.97,61.77,61.94,53231.0,57.0274,57.0642,56.88,57.0366,53231.0
2016-06-28 11:10:00,61.94,62.03,61.83,61.87,59467.0,57.0366,57.1194,56.9353,56.9721,59467.0
2016-06-28 11:15:00,61.87,61.95,61.81,61.89,58660.0,56.9721,57.0458,56.9169,56.9905,58660.0
2016-06-28 11:20:00,61.89,61.92,61.77,61.8,47240.0,56.9905,57.0181,56.88,56.9076,47240.0
2016-06-28 11:25:00,61.8,61.8,61.65,61.67,42420.0,56.9076,56.9076,56.7695,56.7879,42420.0
2016-06-28 11:30:00,61.68,61.85,61.68,61.77,40944.0,56.7971,56.9537,56.7971,56.88,40944.0
2016-06-28 11:35:00,61.77,61.96,61.75,61.91,34559.0,56.88,57.055,56.8616,57.0089,34559.0
2016-06-28 11:40:00,61.92,61.98,61.86,61.96,25909.0,57.0181,57.0734,56.9629,57.055,25909.0
2016-06-28 11:45:00,61.96,62.17,61.95,62.16,23060.0,57.055,57.2484,57.0458,57.2391,23060.0
2016-06-28 11:50:00,62.16,62.17,62.01,62.05,20239.0,57.2391,57.2484,57.101,57.1379,20239.0
2016-06-28 11:55:00,62.05,62.13,62.02,62.05,13956.0,57.1379,57.2115,57.1102,57.1379,13956.0
2016-06-28 12:00:00,62.06,62.1,62.0,62.01,31312.0,57.1471,57.1839,57.0918,57.101,31312.0
2016-06-28 12:05:00,62.01,62.2,62.01,62.13,22392.0,57.101,57.276,57.101,57.2115,22392.0
2016-06-28 12:10:00,62.12,62.23,62.1,62.15,15625.0,57.2023,57.3036,57.1839,57.2299,15625.0
2016-06-28 12:15:00,62.15,62.27,62.15,62.18,16539.0,57.2299,57.3404,57.2299,57.2576,16539.0
2016-06-28 12:20:00,62.16,62.16,62.07,62.11,23959.0,57.2391,57.2391,57.1563,57.1931,23959.0
2016-06-28 12:25:00,62.11,62.22,62.07,62.2,16448.0,57.1931,57.2944,57.1563,57.276,16448.0
2016-06-28 12:30:00,62.2,62.27,62.18,62.26,25435.0,57.276,57.3404,57.2576,57.3312,25435.0
2016-06-28 12:35:00,62.26,62.27,62.18,62.23,25018.0,57.3312,57.3404,57.2576,57.3036,25018.0
2016-06-28 12:40:00,62.22,62.28,62.14,62.14,87379.0,57.2944,57.3496,57.2207,57.2207,87379.0
2016-06-28 12:45:00,62.13,62.17,62.12,62.17,19122.0,57.2115,57.2484,57.2023,57.2484,19122.0
2016-06-28 12:50:00,62.17,62.27,62.17,62.19,19269.0,57.2484,57.3404,57.2484,57.2668,19269.0
2016-06-28 12:55:00,62.2,62.22,62.14,62.16,17700.0,57.276,57.2944,57.2207,57.2391,17700.0
2016-06-28 13:00:00,62.16,62.28,62.06,62.19,43562.0,57.2391,57.3496,57.1471,57.2668,43562.0
2016-06-28 13:05:00,62.2,62.25,62.02,62.02,28976.0,57.276,57.322,57.1102,57.1102,28976.0
2016-06-28 13:10:00,62.01,62.12,62.01,62.1,21074.0,57.101,57.2023,57.101,57.1839,21074.0
2016-06-28 13:15:00,62.08,62.1,61.92,61.94,26400.0,57.1655,57.1839,57.0181,57.0366,26400.0
2016-06-28 13:20:00,61.93,61.96,61.84,61.86,12760.0,57.0274,57.055,56.9445,56.9629,12760.0
2016-06-28 13:25:00,61.86,62.07,61.83,62.01,43681.0,56.9629,57.1563,56.9353,57.101,43681.0
2016-06-28 13:30:00,62.01,62.08,61.92,61.98,32342.0,57.101,57.1655,57.0181,57.0734,32342.0
2016-06-28 13:35:00,61.97,62.03,61.95,62.01,13278.0,57.0642,57.1194,57.0458,57.101,13278.0
2016-06-28 13:40:00,62.0,62.09,61.99,62.05,17810.0,57.0918,57.1747,57.0826,57.1379,17810.0
2016-06-28 13:45:00,62.05,62.05,61.98,62.0,16112.0,57.1379,57.1379,57.0734,57.0918,16112.0
2016-06-28 13:50:00,61.99,62.05,61.95,62.02,37497.0,57.0826,57.1379,57.0458,57.1102,37497.0
2016-06-28 13:55:00,62.01,62.04,61.89,61.94,52349.0,57.101,57.1286,56.9905,57.0366,52349.0
2016-06-28 14:00:00,61.92,62.05,61.92,61.98,25324.0,57.0181,57.1379,57.0181,57.0734,25324.0
2016-06-28 14:05:00,61.98,61.98,61.88,61.9,17703.0,57.0734,57.0734,56.9813,56.9997,17703.0
2016-06-28 14:10:00,61.89,61.97,61.88,61.89,16769.0,56.9905,57.0642,56.9813,56.9905,16769.0
2016-06-28 14:15:00,61.9,62.01,61.89,62.01,33603.0,56.9997,57.101,56.9905,57.101,33603.0
2016-06-28 14:20:00,62.02,62.03,61.97,61.98,14421.0,57.1102,57.1194,57.0642,57.0734,14421.0
2016-06-28 14:25:00,61.98,62.07,61.97,62.04,31197.0,57.0734,57.1563,57.0642,57.1286,31197.0
2016-06-28 14:30:00,62.03,62.21,62.03,62.18,27340.0,57.1194,57.2852,57.1194,57.2576,27340.0
2016-06-28 14:35:00,62.17,62.21,62.16,62.16,22846.0,57.2484,57.2852,57.2391,57.2391,22846.0
2016-06-28 14:40:00,62.16,62.33,62.13,62.19,304372.0,57.2391,57.3957,57.2115,57.2668,304372.0
2016-06-28 14:45:00,62.19,62.29,62.19,62.27,22601.0,57.2668,57.3589,57.2668,57.3404,22601.0
2016-06-28 14:50:00,62.28,62.43,62.28,62.4,28580.0,57.3496,57.4878,57.3496,57.4601,28580.0
2016-06-28 14:55:00,62.41,62.52,62.37,62.37,30168.0,57.4694,57.5706,57.4325,57.4325,30168.0
2016-06-28 15:00:00,62.39,62.41,62.33,62.34,47172.0,57.4509,57.4694,57.3957,57.4049,47172.0
2016-06-28 15:05:00,62.33,62.42,62.31,62.31,26886.0,57.3957,57.4786,57.3773,57.3773,26886.0
2016-06-28 15:10:00,62.31,62.52,62.3,62.51,37310.0,57.3773,57.5706,57.3681,57.5614,37310.0
2016-06-28 15:15:00,62.51,62.52,62.44,62.47,36660.0,57.5614,57.5706,57.497,57.5246,36660.0
2016-06-28 15:20:00,62.48,62.48,62.34,62.35,53701.0,57.5338,57.5338,57.4049,57.4141,53701.0
2016-06-28 15:25:00,62.34,62.41,62.29,62.39,73453.0,57.4049,57.4694,57.3589,57.4509,73453.0
2016-06-28 15:30:00,62.4,62.49,62.31,62.34,72254.0,57.4601,57.543,57.3773,57.4049,72254.0
2016-06-28 15:35:00,62.34,62.56,62.34,62.52,62523.0,57.4049,57.6075,57.4049,57.5706,62523.0
2016-06-28 15:40:00,62.52,62.63,62.5,62.56,58742.0,57.5706,57.6719,57.5522,57.6075,58742.0
2016-06-28 15:45:00,62.57,62.65,62.56,62.57,77013.0,57.6167,57.6904,57.6075,57.6167,77013.0
2016-06-28 15:50:00,62.58,62.6,62.47,62.52,82056.0,57.6259,57.6443,57.5246,57.5706,82056.0
2016-06-28 15:55:00,62.53,62.61,62.52,62.59,121524.0,57.5799,57.6535,57.5706,57.6351,121524.0
2016-06-29 09:30:00,63.19,63.81,63.17,63.79,50563.0,58.1876,58.7585,58.1692,58.7401,50563.0
2016-06-29 09:35:00,63.74,63.86,63.28,63.83,58036.0,58.6941,58.8046,58.2705,58.7769,58036.0
2016-06-29 09:40:00,63.82,63.95,63.63,63.93,79877.0,58.7677,58.8874,58.5928,58.869,79877.0
2016-06-29 09:45:00,63.94,64.12,63.83,64.02,48044.0,58.8782,59.044,58.7769,58.9519,48044.0
2016-06-29 09:50:00,64.01,64.27,63.88,64.18,54053.0,58.9427,59.1821,58.823,59.0992,54053.0
2016-06-29 09:55:00,64.17,64.27,64.12,64.15,50565.0,59.09,59.1821,59.044,59.0716,50565.0
2016-06-29 10:00:00,64.12,64.39,64.12,64.22,85066.0,59.044,59.2926,59.044,59.1361,85066.0
2016-06-29 10:05:00,64.2,64.35,64.05,64.13,71440.0,59.1177,59.2558,58.9795,59.0532,71440.0
2016-06-29 10:10:00,64.12,64.13,63.95,63.97,22707.0,59.044,59.0532,58.8874,58.9059,22707.0
2016-06-29 10:15:00,63.99,64.12,63.96,64.06,26024.0,58.9243,59.044,58.8967,58.9887,26024.0
2016-06-29 10:20:00,64.07,64.22,64.07,64.17,37986.0,58.9979,59.1361,58.9979,59.09,37986.0
2016-06-29 10:25:00,64.18,64.22,64.09,64.1,30481.0,59.0992,59.1361,59.0164,59.0256,30481.0
2016-06-29 10:30:00,64.1,64.24,64.08,64.16,49754.0,59.0256,59.1545,59.0072,59.0808,49754.0
2016-06-29 10:35:00,64.15,64.23,64.06,64.06,26338.0,59.0716,59.1453,58.9887,58.9887,26338.0
2016-06-29 10:40:00,64.05,64.12,63.87,63.91,56180.0,58.9795,59.044,58.8138,58.8506,56180.0
2016-06-29 10:45:00,63.9,64.22,63.89,64.22,33886.0,58.8414,59.1361,58.8322,59.1361,33886.0
2016-06-29 10:50:00,64.23,64.29,64.16,64.21,30692.0,59.1453,59.2005,59.0808,59.1269,30692.0
2016-06-29 10:55:00,64.21,64.27,64.18,64.23,32297.0,59.1269,59.1821,59.0992,59.1453,32297.0
2016-06-29 11:00:00,64.22,64.48,64.22,64.47,45178.0,59.1361,59.3755,59.1361,59.3663,45178.0
2016-06-29 11:05:00,64.47,64.58,64.39,64.53,61851.0,59.3663,59.4676,59.2926,59.4215,61851.0
2016-06-29 11:10:00,64.52,64.71,64.52,64.64,116642.0,59.4123,59.5873,59.4123,59.5228,116642.0
2016-06-29 11:15:00,64.65,64.66,64.49,64.53,56920.0,59.532,59.5412,59.3847,59.4215,56920.0
2016-06-29 11:20:00,64.51,64.73,64.47,64.73,52729.0,59.4031,59.6057,59.3663,59.6057,52729.0
2016-06-29 11:25:00,64.74,64.79,64.71,64.78,56412.0,59.6149,59.6609,59.5873,59.6517,56412.0
2016-06-29 11:30:00,64.78,64.84,64.69,64.79,68976.0,59.6517,59.707,59.5689,59.6609,68976.0
2016-06-29 11:35:00,64.81,65.03,64.75,65.03,76298.0,59.6794,59.8819,59.6241,59.8819,76298.0
2016-06-29 11:40:00,65.04,65.05,64.91,64.92,45051.0,59.8912,59.9004,59.7714,59.7807,45051.0
2016-06-29 11:45:00,64.93,65.05,64.87,65.05,56110.0,59.7899,59.9004,59.7346,59.9004,56110.0
2016-06-29 11:50:00,65.06,65.22,65.05,65.16,160819.0,59.9096,60.0569,59.9004,60.0017,160819.0
2016-06-29 11:55:00,65.16,65.17,65.05,65.09,29194.0,60.0017,60.0109,59.9004,59.9372,29194.0
2016-06-29 12:00:00,65.1,65.15,65.08,65.11,36724.0,59.9464,59.9924,59.928,59.9556,36724.0
2016-06-29 12:05:00,65.11,65.27,65.1,65.27,30246.0,59.9556,60.1029,59.9464,60.1029,30246.0
2016-06-29 12:10:00,65.26,65.34,65.24,65.24,41111.0,60.0937,60.1674,60.0753,60.0753,41111.0
2016-06-29 12:15:00,65.25,65.28,65.17,65.27,40011.0,60.0845,60.1122,60.0109,60.1029,40011.0
2016-06-29 12:20:00,65.27,65.33,65.19,65.2,25495.0,60.1029,60.1582,60.0293,60.0385,25495.0
2016-06-29 12:25:00,65.19,65.24,65.16,65.22,31621.0,60.0293,60.0753,60.0017,60.0569,31621.0
2016-06-29 12:30:00,65.21,65.22,65.06,65.06,14301.0,60.0477,60.0569,59.9096,59.9096,14301.0
2016-06-29 12:35:00,65.07,65.3,65.07,65.3,19555.0,59.9188,60.1306,59.9188,60.1306,19555.0
2016-06-29 12:40:00,65.29,65.3,65.23,65.27,21161.0,60.1214,60.1306,60.0661,60.1029,21161.0
2016-06-29 12:45:00,65.27,65.31,65.21,65.22,70741.0,60.1029,60.1398,60.0477,60.0569,70741.0
2016-06-29 12:50:00,65.2,65.27,65.2,65.25,27783.0,60.0385,60.1029,60.0385,60.0845,27783.0
2016-06-29 12:55:00,65.25,65.26,65.2,65.22,25386.0,60.0845,60.0937,60.0385,60.0569,25386.0
2016-06-29 13:00:00,65.21,65.22,65.03,65.1,32628.0,60.0477,60.0569,59.8819,59.9464,32628.0
2016-06-29 13:05:00,65.11,65.12,65.04,65.07,23970.0,59.9556,59.9648,59.8912,59.9188,23970.0
2016-06-29 13:10:00,65.05,65.12,64.97,64.98,22673.0,59.9004,59.9648,59.8267,59.8359,22673.0
2016-06-29 13:15:00,64.98,64.99,64.8,64.96,43805.0,59.8359,59.8451,59.6702,59.8175,43805.0
2016-06-29 13:20:00,64.96,64.98,64.88,64.88,24625.0,59.8175,59.8359,59.7438,59.7438,24625.0
2016-06-29 13:25:00,64.89,64.98,64.89,64.98,16876.0,59.753,59.8359,59.753,59.8359,16876.0
2016-06-29 13:30:00,64.97,64.97,64.85,64.9,16602.0,59.8267,59.8267,59.7162,59.7622,16602.0
2016-06-29 13:35:00,64.92,64.95,64.9,64.93,14164.0,59.7807,59.8083,59.7622,59.7899,14164.0
2016-06-29 13:40:00,64.93,64.95,64.91,64.95,7200.0,59.7899,59.8083,59.7714,59.8083,7200.0
2016-06-29 13:45:00,64.94,64.97,64.9,64.92,10215.0,59.7991,59.8267,59.7622,59.7807,10215.0
2016-06-29 13:50:00,64.9,64.91,64.81,64.83,11689.0,59.7622,59.7714,59.6794,59.6978,11689.0
2016-06-29 13:55:00,64.83,64.96,64.83,64.94,11493.0,59.6978,59.8175,59.6978,59.7991,11493.0
2016-06-29 14:00:00,64.94,64.99,64.9,64.98,15164.0,59.7991,59.8451,59.7622,59.8359,15164.0
2016-06-29 14:05:00,64.99,65.07,64.98,65.05,38601.0,59.8451,59.9188,59.8359,59.9004,38601.0
2016-06-29 14:10:00,65.05,65.08,65.0,65.07,12038.0,59.9004,59.928,59.8543,59.9188,12038.0
2016-06-29 14:15:00,65.08,65.09,64.96,64.96,19471.0,59.928,59.9372,59.8175,59.8175,19471.0
2016-06-29 14:20:00,64.96,65.09,64.96,65.07,12757.0,59.8175,59.9372,59.8175,59.9188,12757.0
2016-06-29 14:25:00,65.07,65.11,65.04,65.11,13475.0,59.9188,59.9556,59.8912,59.9556,13475.0
2016-06-29 14:30:00,65.12,65.13,65.02,65.05,29556.0,59.9648,59.974,59.8727,59.9004,29556.0
2016-06-29 14:35:00,65.06,65.09,65.0,65.02,8983.0,59.9096,59.9372,59.8543,59.8727,8983.0
2016-06-29 14:40:00,65.02,65.11,65.02,65.07,16834.0,59.8727,59.9556,59.8727,59.9188,16834.0
2016-06-29 14:45:00,65.07,65.1,64.94,64.96,23461.0,59.9188,59.9464,59.7991,59.8175,23461.0
2016-06-29 14:50:00,64.97,65.04,64.88,64.92,25809.0,59.8267,59.8912,59.7438,59.7807,25809.0
2016-06-29 14:55:00,64.93,65.06,64.91,65.02,18682.0,59.7899,59.9096,59.7714,59.8727,18682.0
2016-06-29 15:00:00,65.03,65.08,65.0,65.07,18666.0,59.8819,59.928,59.8543,59.9188,18666.0
2016-06-29 15:05:00,65.06,65.07,64.93,64.93,19285.0,59.9096,59.9188,59.7899,59.7899,19285.0
2016-06-29 15:10:00,64.94,65.09,64.93,65.06,21611.0,59.7991,59.9372,59.7899,59.9096,21611.0
2016-06-29 15:15:00,65.05,65.09,65.01,65.05,24722.0,59.9004,59.9372,59.8635,59.9004,24722.0
2016-06-29 15:20:00,65.05,65.08,64.95,64.96,24157.0,59.9004,59.928,59.8083,59.8175,24157.0
2016-06-29 15:25:00,64.95,65.0,64.94,64.98,26916.0,59.8083,59.8543,59.7991,59.8359,26916.0
2016-06-29 15:30:00,64.99,65.0,64.88,64.97,47200.0,59.8451,59.8543,59.7438,59.8267,47200.0
2016-06-29 15:35:00,64.98,64.99,64.91,64.92,23429.0,59.8359,59.8451,59.7714,59.7807,23429.0
2016-06-29 15:40:00,64.91,64.95,64.83,64.87,57978.0,59.7714,59.8083,59.6978,59.7346,57978.0
2016-06-29 15:45:00,64.88,64.94,64.84,64.92,73499.0,59.7438,59.7991,59.707,59.7807,73499.0
2016-06-29 15:50:00,64.9,64.93,64.8,64.85,73934.0,59.7622,59.7899,59.6702,59.7162,73934.0
2016-06-29 15:55:00,64.85,64.94,64.83,64.9,129572.0,59.7162,59.7991,59.6978,59.7622,129572.0
2016-06-30 09:30:00,65.68,65.89,65.27,65.42,87082.0,60.4805,60.6739,60.1029,60.2411,87082.0
2016-06-30 09:35:00,65.43,65.56,65.11,65.43,80381.0,60.2503,60.37,59.9556,60.2503,80381.0
2016-06-30 09:40:00,65.41,65.48,65.33,65.39,67985.0,60.2319,60.2963,60.1582,60.2134,67985.0
2016-06-30 09:45:00,65.36,65.41,65.2,65.31,67937.0,60.1858,60.2319,60.0385,60.1398,67937.0
2016-06-30 09:50:00,65.31,65.34,64.88,64.96,62067.0,60.1398,60.1674,59.7438,59.8175,62067.0
2016-06-30 09:55:00,64.98,65.29,64.98,65.23,30899.0,59.8359,60.1214,59.8359,60.0661,30899.0
2016-06-30 10:00:00,65.23,65.3,65.11,65.12,52500.0,60.0661,60.1306,59.9556,59.9648,52500.0
2016-06-30 10:05:00,65.09,65.13,64.95,65.02,57078.0,59.9372,59.974,59.8083,59.8727,57078.0
2016-06-30 10:10:00,65.01,65.19,65.01,65.19,31734.0,59.8635,60.0293,59.8635,60.0293,31734.0
2016-06-30 10:15:00,65.2,65.27,65.09,65.19,43061.0,60.0385,60.1029,59.9372,60.0293,43061.0
2016-06-30 10:20:00,65.21,65.27,65.14,65.18,33346.0,60.0477,60.1029,59.9832,60.0201,33346.0
2016-06-30 10:25:00,65.18,65.21,65.01,65.04,28434.0,60.0201,60.0477,59.8635,59.8912,28434.0
2016-06-30 10:30:00,65.04,65.21,65.03,65.13,25946.0,59.8912,60.0477,59.8819,59.974,25946.0
2016-06-30 10:35:00,65.13,65.21,65.12,65.18,50314.0,59.974,60.0477,59.9648,60.0201,50314.0
2016-06-30 10:40:00,65.18,65.18,65.06,65.13,31916.0,60.0201,60.0201,59.9096,59.974,31916.0
2016-06-30 10:45:00,65.13,65.24,65.13,65.21,38788.0,59.974,60.0753,59.974,60.0477,38788.0
2016-06-30 10:50:00,65.22,65.24,65.15,65.17,55186.0,60.0569,60.0753,59.9924,60.0109,55186.0
2016-06-30 10:55:00,65.16,65.53,65.16,65.49,38149.0,60.0017,60.3424,60.0017,60.3055,38149.0
2016-06-30 11:00:00,65.49,65.55,65.45,65.54,38964.0,60.3055,60.3608,60.2687,60.3516,38964.0
2016-06-30 11:05:00,65.54,65.6,65.52,65.6,41226.0,60.3516,60.4068,60.3332,60.4068,41226.0
2016-06-30 11:10:00,65.6,65.69,65.59,65.69,57150.0,60.4068,60.4897,60.3976,60.4897,57150.0
2016-06-30 11:15:00,65.69,65.7,65.59,65.61,35707.0,60.4897,60.4989,60.3976,60.416,35707.0
2016-06-30 11:20:00,65.61,65.7,65.6,65.6,54691.0,60.416,60.4989,60.4068,60.4068,54691.0
2016-06-30 11:25:00,65.59,65.71,65.56,65.67,40564.0,60.3976,60.5081,60.37,60.4713,40564.0
2016-06-30 11:30:00,65.68,65.86,65.68,65.71,41762.0,60.4805,60.6462,60.4805,60.5081,41762.0
2016-06-30 11:35:00,65.72,65.81,65.7,65.78,27483.0,60.5173,60.6002,60.4989,60.5726,27483.0
2016-06-30 11:40:00,65.79,65.8,65.69,65.7,30645.0,60.5818,60.591,60.4897,60.4989,30645.0
2016-06-30 11:45:00,65.7,65.73,65.68,65.73,27721.0,60.4989,60.5265,60.4805,60.5265,27721.0
2016-06-30 11:50:00,65.73,65.86,65.68,65.84,72850.0,60.5265,60.6462,60.4805,60.6278,72850.0
2016-06-30 11:55:00,65.84,65.94,65.83,65.93,41104.0,60.6278,60.7199,60.6186,60.7107,41104.0
2016-06-30 12:00:00,65.93,66.02,65.92,65.94,43496.0,60.7107,60.7936,60.7015,60.7199,43496.0
2016-06-30 12:05:00,65.94,65.95,65.87,65.92,26894.0,60.7199,60.7291,60.6554,60.7015,26894.0
2016-06-30 12:10:00,65.94,66.03,65.92,66.02,25509.0,60.7199,60.8028,60.7015,60.7936,25509.0
2016-06-30 12:15:00,66.02,66.13,65.98,66.07,29515.0,60.7936,60.8949,60.7567,60.8396,29515.0
2016-06-30 12:20:00,66.07,66.1,66.05,66.1,70565.0,60.8396,60.8672,60.8212,60.8672,70565.0
2016-06-30 12:25:00,66.09,66.09,65.97,66.03,22000.0,60.858,60.858,60.7475,60.8028,22000.0
2016-06-30 12:30:00,66.03,66.07,65.98,65.98,22568.0,60.8028,60.8396,60.7567,60.7567,22568.0
2016-06-30 12:35:00,65.98,66.01,65.93,65.97,16499.0,60.7567,60.7844,60.7107,60.7475,16499.0
2016-06-30 12:40:00,65.97,66.0,65.86,65.87,18461.0,60.7475,60.7752,60.6462,60.6554,18461.0
2016-06-30 12:45:00,65.88,65.89,65.82,65.86,36876.0,60.6647,60.6739,60.6094,60.6462,36876.0
2016-06-30 12:50:00,65.87,66.01,65.85,65.97,47184.0,60.6554,60.7844,60.637,60.7475,47184.0
2016-06-30 12:55:00,65.98,66.05,65.95,65.98,33495.0,60.7567,60.8212,60.7291,60.7567,33495.0
2016-06-30 13:00:00,65.98,66.06,65.93,65.93,24593.0,60.7567,60.8304,60.7107,60.7107,24593.0
2016-06-30 13:05:00,65.92,65.94,65.79,65.9,20525.0,60.7015,60.7199,60.5818,60.6831,20525.0
2016-06-30 13:10:00,65.89,65.96,65.76,65.91,16056.0,60.6739,60.7383,60.5542,60.6923,16056.0
2016-06-30 13:15:00,65.91,65.92,65.82,65.83,14384.0,60.6923,60.7015,60.6094,60.6186,14384.0
2016-06-30 13:20:00,65.83,65.87,65.76,65.85,86883.0,60.6186,60.6554,60.5542,60.637,86883.0
2016-06-30 13:25:00,65.85,66.0,65.84,66.0,28787.0,60.637,60.7752,60.6278,60.7752,28787.0
2016-06-30 13:30:00,66.0,66.02,65.94,66.0,29794.0,60.7752,60.7936,60.7199,60.7752,29794.0
2016-06-30 13:35:00,66.0,66.08,65.99,66.01,19442.0,60.7752,60.8488,60.7659,60.7844,19442.0
2016-06-30 13:40:00,66.01,66.08,65.97,66.08,12719.0,60.7844,60.8488,60.7475,60.8488,12719.0
2016-06-30 13:45:00,66.09,66.1,66.03,66.08,11390.0,60.858,60.8672,60.8028,60.8488,11390.0
2016-06-30 13:50:00,66.09,66.1,66.02,66.03,16078.0,60.858,60.8672,60.7936,60.8028,16078.0
2016-06-30 13:55:00,66.03,66.06,65.98,66.06,20979.0,60.8028,60.8304,60.7567,60.8304,20979.0
2016-06-30 14:00:00,66.07,66.1,66.03,66.05,20708.0,60.8396,60.8672,60.8028,60.8212,20708.0
2016-06-30 14:05:00,66.06,66.08,66.04,66.07,21207.0,60.8304,60.8488,60.812,60.8396,21207.0
2016-06-30 14:10:00,66.07,66.75,65.95,66.06,193652.0,60.8396,61.4658,60.7291,60.8304,193652.0
2016-06-30 14:15:00,66.06,66.11,66.05,66.09,31861.0,60.8304,60.8764,60.8212,60.858,31861.0
2016-06-30 14:20:00,66.1,66.12,66.08,66.12,28521.0,60.8672,60.8857,60.8488,60.8857,28521.0
2016-06-30 14:25:00,66.11,66.11,66.04,66.06,53997.0,60.8764,60.8764,60.812,60.8304,53997.0
2016-06-30 14:30:00,66.06,66.14,66.05,66.06,36061.0,60.8304,60.9041,60.8212,60.8304,36061.0
2016-06-30 14:35:00,66.06,66.11,66.01,66.02,13978.0,60.8304,60.8764,60.7844,60.7936,13978.0
2016-06-30 14:40:00,66.03,66.17,66.02,66.15,22491.0,60.8028,60.9317,60.7936,60.9133,22491.0
2016-06-30 14:45:00,66.15,66.2,66.13,66.18,15931.0,60.9133,60.9593,60.8949,60.9409,15931.0
2016-06-30 14:50:00,66.2,66.2,66.14,66.19,22512.0,60.9593,60.9593,60.9041,60.9501,22512.0
2016-06-30 14:55:00,66.18,66.21,66.16,66.21,33817.0,60.9409,60.9685,60.9225,60.9685,33817.0
2016-06-30 15:00:00,66.22,66.26,66.16,66.19,29867.0,60.9777,61.0146,60.9225,60.9501,29867.0
2016-06-30 15:05:00,66.19,66.24,66.19,66.22,21702.0,60.9501,60.9962,60.9501,60.9777,21702.0
2016-06-30 15:10:00,66.21,66.22,66.15,66.18,30802.0,60.9685,60.9777,60.9133,60.9409,30802.0
2016-06-30 15:15:00,66.17,66.17,66.05,66.1,31469.0,60.9317,60.9317,60.8212,60.8672,31469.0
2016-06-30 15:20:00,66.1,66.13,66.02,66.1,38428.0,60.8672,60.8949,60.7936,60.8672,38428.0
2016-06-30 15:25:00,66.11,66.23,66.1,66.23,35435.0,60.8764,60.987,60.8672,60.987,35435.0
2016-06-30 15:30:00,66.22,66.24,66.19,66.22,65529.0,60.9777,60.9962,60.9501,60.9777,65529.0
2016-06-30 15:35:00,66.22,66.24,66.18,66.19,47816.0,60.9777,60.9962,60.9409,60.9501,47816.0
2016-06-30 15:40:00,66.19,66.23,66.17,66.18,76682.0,60.9501,60.987,60.9317,60.9409,76682.0
2016-06-30 15:45:00,66.18,66.23,66.17,66.21,65417.0,60.9409,60.987,60.9317,60.9685,65417.0
2016-06-30 15:50:00,66.21,66.3,66.21,66.3,209688.0,60.9685,61.0514,60.9685,61.0514,209688.0
2016-06-30 15:55:00,66.3,66.47,66.29,66.46,276535.0,61.0514,61.208,61.0422,61.1987,276535.0
2016-07-01 09:30:00,66.39,66.73,66.09,66.71,37289.0,61.1343,61.4474,60.858,61.429,37289.0
2016-07-01 09:35:00,66.71,66.95,66.65,66.81,28822.0,61.429,61.65,61.3737,61.521,28822.0
2016-07-01 09:40:00,66.83,67.0,66.83,67.0,29172.0,61.5395,61.696,61.5395,61.696,29172.0
2016-07-01 09:45:00,67.03,67.27,67.03,67.23,29329.0,61.7236,61.9446,61.7236,61.9078,29329.0
2016-07-01 09:50:00,67.23,67.27,66.97,66.98,82315.0,61.9078,61.9446,61.6684,61.6776,82315.0
2016-07-01 09:55:00,66.99,67.02,66.73,67.01,67534.0,61.6868,61.7144,61.4474,61.7052,67534.0
2016-07-01 10:00:00,67.0,67.3,67.0,67.12,63529.0,61.696,61.9722,61.696,61.8065,63529.0
2016-07-01 10:05:00,67.12,67.24,67.1,67.24,56496.0,61.8065,61.917,61.7881,61.917,56496.0
2016-07-01 10:10:00,67.24,67.36,67.2,67.21,69452.0,61.917,62.0275,61.8802,61.8894,69452.0
2016-07-01 10:15:00,67.21,67.35,67.2,67.32,89333.0,61.8894,62.0183,61.8802,61.9907,89333.0
2016-07-01 10:20:00,67.32,67.38,67.25,67.26,13124.0,61.9907,62.0459,61.9262,61.9354,13124.0
2016-07-01 10:25:00,67.25,67.38,67.22,67.29,24290.0,61.9262,62.0459,61.8986,61.963,24290.0
2016-07-01 10:30:00,67.3,67.33,67.23,67.3,13603.0,61.9722,61.9999,61.9078,61.9722,13603.0
2016-07-01 10:35:00,67.29,67.31,67.21,67.21,28327.0,61.963,61.9815,61.8894,61.8894,28327.0
2016-07-01 10:40:00,67.21,67.38,67.21,67.37,20618.0,61.8894,62.0459,61.8894,62.0367,20618.0
2016-07-01 10:45:00,67.38,67.41,67.3,67.36,15600.0,62.0459,62.0735,61.9722,62.0275,15600.0
2016-07-01 10:50:00,67.36,67.51,67.35,67.51,44703.0,62.0275,62.1656,62.0183,62.1656,44703.0
2016-07-01 10:55:00,67.5,67.55,67.48,67.5,48134.0,62.1564,62.2025,62.138,62.1564,48134.0
2016-07-01 11:00:00,67.5,67.5,67.38,67.44,32762.0,62.1564,62.1564,62.0459,62.1012,32762.0
2016-07-01 11:05:00,67.45,67.47,67.31,67.33,29268.0,62.1104,62.1288,61.9815,61.9999,29268.0
2016-07-01 11:10:00,67.33,67.34,67.24,67.33,23089.0,61.9999,62.0091,61.917,61.9999,23089.0
2016-07-01 11:15:00,67.34,67.36,67.26,67.27,29635.0,62.0091,62.0275,61.9354,61.9446,29635.0
2016-07-01 11:20:00,67.27,67.27,67.03,67.03,31380.0,61.9446,61.9446,61.7236,61.7236,31380.0
2016-07-01 11:25:00,67.03,67.12,67.03,67.11,17809.0,61.7236,61.8065,61.7236,61.7973,17809.0
2016-07-01 11:30:00,67.12,67.17,67.08,67.15,27263.0,61.8065,61.8525,61.7697,61.8341,27263.0
2016-07-01 11:35:00,67.16,67.17,67.08,67.13,33099.0,61.8433,61.8525,61.7697,61.8157,33099.0
2016-07-01 11:40:00,67.14,67.22,67.13,67.22,31557.0,61.8249,61.8986,61.8157,61.8986,31557.0
2016-07-01 11:45:00,67.21,67.28,67.21,67.28,21921.0,61.8894,61.9538,61.8894,61.9538,21921.0
2016-07-01 11:50:00,67.3,67.4,67.28,67.4,24946.0,61.9722,62.0643,61.9538,62.0643,24946.0
2016-07-01 11:55:00,67.41,67.5,67.41,67.47,20100.0,62.0735,62.1564,62.0735,62.1288,20100.0
2016-07-01 12:00:00,67.48,67.49,67.3,67.31,36796.0,62.138,62.1472,61.9722,61.9815,36796.0
2016-07-01 12:05:00,67.31,67.4,67.31,67.36,16664.0,61.9815,62.0643,61.9815,62.0275,16664.0
2016-07-01 12:10:00,67.35,67.37,67.34,67.36,18151.0,62.0183,62.0367,62.0091,62.0275,18151.0
2016-07-01 12:15:00,67.36,67.41,67.36,67.38,15846.0,62.0275,62.0735,62.0275,62.0459,15846.0
2016-07-01 12:20:00,67.38,67.38,67.26,67.26,25350.0,62.0459,62.0459,61.9354,61.9354,25350.0
2016-07-01 12:25:00,67.25,67.26,67.15,67.22,16068.0,61.9262,61.9354,61.8341,61.8986,16068.0
2016-07-01 12:30:00,67.21,67.23,67.19,67.21,20474.0,61.8894,61.9078,61.871,61.8894,20474.0
2016-07-01 12:35:00,67.22,67.24,67.2,67.2,15762.0,61.8986,61.917,61.8802,61.8802,15762.0
2016-07-01 12:40:00,67.21,67.37,67.19,67.36,36371.0,61.8894,62.0367,61.871,62.0275,36371.0
2016-07-01 12:45:00,67.36,67.38,67.35,67.36,54632.0,62.0275,62.0459,62.0183,62.0275,54632.0
2016-07-01 12:50:00,67.35,67.37,67.33,67.33,29525.0,62.0183,62.0367,61.9999,61.9999,29525.0
2016-07-01 12:55:00,67.34,67.37,67.3,67.36,25797.0,62.0091,62.0367,61.9722,62.0275,25797.0
2016-07-01 13:00:00,67.36,67.37,67.33,67.35,29243.0,62.0275,62.0367,61.9999,62.0183,29243.0
2016-07-01 13:05:00,67.35,67.53,67.34,67.49,37061.0,62.0183,62.184,62.0091,62.1472,37061.0
2016-07-01 13:10:00,67.5,67.54,67.49,67.52,13125.0,62.1564,62.1932,62.1472,62.1748,13125.0
2016-07-01 13:15:00,67.52,67.52,67.48,67.48,26883.0,62.1748,62.1748,62.138,62.138,26883.0
2016-07-01 13:20:00,67.48,67.51,67.43,67.51,19017.0,62.138,62.1656,62.092,62.1656,19017.0
2016-07-01 13:25:00,67.51,67.52,67.44,67.44,17885.0,62.1656,62.1748,62.1012,62.1012,17885.0
2016-07-01 13:30:00,67.45,67.45,67.39,67.44,40275.0,62.1104,62.1104,62.0551,62.1012,40275.0
2016-07-01 13:35:00,67.44,67.44,67.37,67.38,21428.0,62.1012,62.1012,62.0367,62.0459,21428.0
2016-07-01 13:40:00,67.38,67.43,67.37,67.41,16495.0,62.0459,62.092,62.0367,62.0735,16495.0
2016-07-01 13:45:00,67.4,67.49,67.37,67.48,28830.0,62.0643,62.1472,62.0367,62.138,28830.0
2016-07-01 13:50:00,67.46,67.49,67.44,67.47,24822.0,62.1196,62.1472,62.1012,62.1288,24822.0
2016-07-01 13:55:00,67.47,67.49,67.43,67.46,28144.0,62.1288,62.1472,62.092,62.1196,28144.0
2016-07-01 14:00:00,67.46,67.59,67.45,67.52,80005.0,62.1196,62.2393,62.1104,62.1748,80005.0
2016-07-01 14:05:00,67.54,67.55,67.47,67.5,16941.0,62.1932,62.2025,62.1288,62.1564,16941.0
2016-07-01 14:10:00,67.48,67.62,67.48,67.56,37202.0,62.138,62.2669,62.138,62.2117,37202.0
2016-07-01 14:15:00,67.56,67.61,67.5,67.57,25257.0,62.2117,62.2577,62.1564,62.2209,25257.0
2016-07-01 14:20:00,67.56,67.63,67.55,67.59,46270.0,62.2117,62.2761,62.2025,62.2393,46270.0
2016-07-01 14:25:00,67.6,67.6,67.54,67.58,18275.0,62.2485,62.2485,62.1932,62.2301,18275.0
2016-07-01 14:30:00,67.58,67.58,67.48,67.48,17657.0,62.2301,62.2301,62.138,62.138,17657.0
2016-07-01 14:35:00,67.48,67.56,67.48,67.51,22535.0,62.138,62.2117,62.138,62.1656,22535.0
2016-07-01 14:40:00,67.51,67.52,67.48,67.49,26242.0,62.1656,62.1748,62.138,62.1472,26242.0
2016-07-01 14:45:00,67.5,67.54,67.49,67.53,23002.0,62.1564,62.1932,62.1472,62.184,23002.0
2016-07-01 14:50:00,67.52,67.55,67.52,67.54,16799.0,62.1748,62.2025,62.1748,62.1932,16799.0
2016-07-01 14:55:00,67.55,67.61,67.54,67.59,27259.0,62.2025,62.2577,62.1932,62.2393,27259.0
2016-07-01 15:00:00,67.6,67.61,67.52,67.52,44713.0,62.2485,62.2577,62.1748,62.1748,44713.0
2016-07-01 15:05:00,67.53,67.73,67.53,67.71,26315.0,62.184,62.3682,62.184,62.3498,26315.0
2016-07-01 15:10:00,67.72,67.75,67.68,67.69,37358.0,62.359,62.3866,62.3222,62.3314,37358.0
2016-07-01 15:15:00,67.69,67.77,67.69,67.77,34560.0,62.3314,62.405,62.3314,62.405,34560.0
2016-07-01 15:20:00,67.76,67.79,67.75,67.75,45570.0,62.3958,62.4235,62.3866,62.3866,45570.0
2016-07-01 15:25:00,67.76,67.8,67.74,67.79,79858.0,62.3958,62.4327,62.3774,62.4235,79858.0
2016-07-01 15:30:00,67.8,67.81,67.75,67.8,54567.0,62.4327,62.4419,62.3866,62.4327,54567.0
2016-07-01 15:35:00,67.79,67.82,67.75,67.76,98537.0,62.4235,62.4511,62.3866,62.3958,98537.0
2016-07-01 15:40:00,67.77,67.81,67.75,67.79,59858.0,62.405,62.4419,62.3866,62.4235,59858.0
2016-07-01 15:45:00,67.79,67.82,67.79,67.8,87370.0,62.4235,62.4511,62.4235,62.4327,87370.0
2016-07-01 15:50:00,67.79,67.86,67.74,67.84,81197.0,62.4235,62.4879,62.3774,62.4695,81197.0
2016-07-01 15:55:00,67.84,67.9,67.8,67.81,133711.0,62.4695,62.5247,62.4327,62.4419,133711.0
2016-07-05 09:30:00,67.84,67.95,67.33,67.33,68948.0,62.4695,62.5708,61.9999,61.9999,68948.0
2016-07-05 09:35:00,67.43,67.53,67.23,67.34,32691.0,62.092,62.184,61.9078,62.0091,32691.0
2016-07-05 09:40:00,67.35,67.35,67.01,67.29,44319.0,62.0183,62.0183,61.7052,61.963,44319.0
2016-07-05 09:45:00,67.3,67.31,67.02,67.14,30023.0,61.9722,61.9815,61.7144,61.8249,30023.0
2016-07-05 09:50:00,67.13,67.3,67.1,67.24,51189.0,61.8157,61.9722,61.7881,61.917,51189.0
2016-07-05 09:55:00,67.26,67.5,67.25,67.4,40571.0,61.9354,62.1564,61.9262,62.0643,40571.0
2016-07-05 10:00:00,67.3,67.41,67.29,67.35,40145.0,61.9722,62.0735,61.963,62.0183,40145.0
2016-07-05 10:05:00,67.31,67.38,67.29,67.31,32668.0,61.9815,62.0459,61.963,61.9815,32668.0
2016-07-05 10:10:00,67.3,67.38,67.26,67.3,34455.0,61.9722,62.0459,61.9354,61.9722,34455.0
2016-07-05 10:15:00,67.3,67.33,67.26,67.29,33763.0,61.9722,61.9999,61.9354,61.963,33763.0
2016-07-05 10:20:00,67.3,67.37,67.26,67.36,32669.0,61.9722,62.0367,61.9354,62.0275,32669.0
2016-07-05 10:25:00,67.34,67.35,67.24,67.32,26843.0,62.0091,62.0183,61.917,61.9907,26843.0
2016-07-05 10:30:00,67.33,67.39,67.29,67.34,46243.0,61.9999,62.0551,61.963,62.0091,46243.0
2016-07-05 10:35:00,67.34,67.35,67.28,67.3,39581.0,62.0091,62.0183,61.9538,61.9722,39581.0
2016-07-05 10:40:00,67.31,67.38,67.28,67.28,69044.0,61.9815,62.0459,61.9538,61.9538,69044.0
2016-07-05 10:45:00,67.28,67.32,67.24,67.29,31934.0,61.9538,61.9907,61.917,61.963,31934.0
2016-07-05 10:50:00,67.29,67.3,67.14,67.14,58023.0,61.963,61.9722,61.8249,61.8249,58023.0
2016-07-05 10:55:00,67.13,67.2,67.08,67.14,55835.0,61.8157,61.8802,61.7697,61.8249,55835.0
2016-07-05 11:00:00,67.16,67.17,67.12,67.13,33666.0,61.8433,61.8525,61.8065,61.8157,33666.0
2016-07-05 11:05:00,67.13,67.16,67.09,67.12,50818.0,61.8157,61.8433,61.7789,61.8065,50818.0
2016-07-05 11:10:00,67.11,67.12,66.99,67.04,38581.0,61.7973,61.8065,61.6868,61.7328,38581.0
2016-07-05 11:15:00,67.05,67.23,67.05,67.18,31998.0,61.742,61.9078,61.742,61.8617,31998.0
2016-07-05 11:20:00,67.17,67.17,67.0,67.03,21900.0,61.8525,61.8525,61.696,61.7236,21900.0
2016-07-05 11:25:00,67.03,67.03,66.92,67.02,46549.0,61.7236,61.7236,61.6223,61.7144,46549.0
2016-07-05 11:30:00,67.01,67.01,66.92,66.93,50408.0,61.7052,61.7052,61.6223,61.6315,50408.0
2016-07-05 11:35:00,66.93,66.94,66.9,66.94,23284.0,61.6315,61.6407,61.6039,61.6407,23284.0
2016-07-05 11:40:00,66.93,66.93,66.86,66.89,47599.0,61.6315,61.6315,61.5671,61.5947,47599.0
2016-07-05 11:45:00,66.89,66.94,66.85,66.86,32306.0,61.5947,61.6407,61.5579,61.5671,32306.0
2016-07-05 11:50:00,66.85,66.95,66.85,66.91,36954.0,61.5579,61.65,61.5579,61.6131,36954.0
2016-07-05 11:55:00,66.92,66.92,66.84,66.88,33066.0,61.6223,61.6223,61.5487,61.5855,33066.0
2016-07-05 12:00:00,66.88,66.98,66.82,66.98,20297.0,61.5855,61.6776,61.5302,61.6776,20297.0
2016-07-05 12:05:00,66.97,67.05,66.95,66.98,17064.0,61.6684,61.742,61.65,61.6776,17064.0
2016-07-05 12:10:00,66.98,67.06,66.98,67.0,16303.0,61.6776,61.7512,61.6776,61.696,16303.0
2016-07-05 12:15:00,67.0,67.04,66.99,67.04,18970.0,61.696,61.7328,61.6868,61.7328,18970.0
2016-07-05 12:20:00,67.03,67.06,66.98,67.06,19101.0,61.7236,61.7512,61.6776,61.7512,19101.0
2016-07-05 12:25:00,67.07,67.23,67.06,67.23,22712.0,61.7605,61.9078,61.7512,61.9078,22712.0
2016-07-05 12:30:00,67.23,67.27,67.18,67.21,27009.0,61.9078,61.9446,61.8617,61.8894,27009.0
2016-07-05 12:35:00,67.21,67.21,67.04,67.09,37016.0,61.8894,61.8894,61.7328,61.7789,37016.0
2016-07-05 12:40:00,67.09,67.14,67.07,67.12,25532.0,61.7789,61.8249,61.7605,61.8065,25532.0
2016-07-05 12:45:00,67.13,67.15,67.09,67.14,16400.0,61.8157,61.8341,61.7789,61.8249,16400.0
2016-07-05 12:50:00,67.14,67.14,67.08,67.1,17606.0,61.8249,61.8249,61.7697,61.7881,17606.0
2016-07-05 12:55:00,67.1,67.15,67.08,67.15,31420.0,61.7881,61.8341,61.7697,61.8341,31420.0
2016-07-05 13:00:00,67.16,67.16,67.1,67.15,48504.0,61.8433,61.8433,61.7881,61.8341,48504.0
2016-07-05 13:05:00,67.15,67.23,67.13,67.23,65782.0,61.8341,61.9078,61.8157,61.9078,65782.0
2016-07-05 13:10:00,67.23,67.25,67.18,67.18,18873.0,61.9078,61.9262,61.8617,61.8617,18873.0
2016-07-05 13:15:00,67.17,67.17,67.08,67.08,18322.0,61.8525,61.8525,61.7697,61.7697,18322.0
2016-07-05 13:20:00,67.06,67.08,66.97,67.01,22789.0,61.7512,61.7697,61.6684,61.7052,22789.0
2016-07-05 13:25:00,67.01,67.11,67.0,67.08,30853.0,61.7052,61.7973,61.696,61.7697,30853.0
2016-07-05 13:30:00,67.07,67.07,67.01,67.03,11649.0,61.7605,61.7605,61.7052,61.7236,11649.0
2016-07-05 13:35:00,67.02,67.04,66.94,66.95,69592.0,61.7144,61.7328,61.6407,61.65,69592.0
2016-07-05 13:40:00,66.95,66.96,66.84,66.85,14855.0,61.65,61.6592,61.5487,61.5579,14855.0
2016-07-05 13:45:00,66.86,66.87,66.76,66.85,54488.0,61.5671,61.5763,61.475,61.5579,54488.0
2016-07-05 13:50:00,66.86,66.9,66.77,66.79,17416.0,61.5671,61.6039,61.4842,61.5026,17416.0
2016-07-05 13:55:00,66.78,66.88,66.76,66.88,24508.0,61.4934,61.5855,61.475,61.5855,24508.0
2016-07-05 14:00:00,66.89,66.99,66.89,66.97,30200.0,61.5947,61.6868,61.5947,61.6684,30200.0
2016-07-05 14:05:00,66.96,66.96,66.9,66.9,16798.0,61.6592,61.6592,61.6039,61.6039,16798.0
2016-07-05 14:10:00,66.9,67.03,66.89,67.0,15410.0,61.6039,61.7236,61.5947,61.696,15410.0
2016-07-05 14:15:00,67.0,67.07,66.99,67.0,20903.0,61.696,61.7605,61.6868,61.696,20903.0
2016-07-05 14:20:00,67.01,67.03,66.96,66.99,18811.0,61.7052,61.7236,61.6592,61.6868,18811.0
2016-07-05 14:25:00,66.98,67.0,66.94,66.99,16365.0,61.6776,61.696,61.6407,61.6868,16365.0
2016-07-05 14:30:00,66.99,67.07,66.99,67.06,26535.0,61.6868,61.7605,61.6868,61.7512,26535.0
2016-07-05 14:35:00,67.06,67.06,66.89,66.9,41825.0,61.7512,61.7512,61.5947,61.6039,41825.0
2016-07-05 14:40:00,66.91,66.96,66.9,66.92,34285.0,61.6131,61.6592,61.6039,61.6223,34285.0
2016-07-05 14:45:00,66.92,66.95,66.88,66.9,36611.0,61.6223,61.65,61.5855,61.6039,36611.0
2016-07-05 14:50:00,66.9,66.95,66.84,66.9,28025.0,61.6039,61.65,61.5487,61.6039,28025.0
2016-07-05 14:55:00,66.9,66.96,66.88,66.96,20089.0,61.6039,61.6592,61.5855,61.6592,20089.0
2016-07-05 15:00:00,66.94,67.03,66.93,67.03,18921.0,61.6407,61.7236,61.6315,61.7236,18921.0
2016-07-05 15:05:00,67.03,67.03,66.96,66.97,34512.0,61.7236,61.7236,61.6592,61.6684,34512.0
2016-07-05 15:10:00,66.97,66.98,66.92,66.95,19525.0,61.6684,61.6776,61.6223,61.65,19525.0
2016-07-05 15:15:00,66.95,67.01,66.93,66.98,23136.0,61.65,61.7052,61.6315,61.6776,23136.0
2016-07-05 15:20:00,66.98,66.99,66.89,66.9,12244.0,61.6776,61.6868,61.5947,61.6039,12244.0
2016-07-05 15:25:00,66.9,66.96,66.85,66.93,35763.0,61.6039,61.6592,61.5579,61.6315,35763.0
2016-07-05 15:30:00,66.92,67.16,66.92,67.15,31946.0,61.6223,61.8433,61.6223,61.8341,31946.0
2016-07-05 15:35:00,67.15,67.22,67.14,67.15,35659.0,61.8341,61.8986,61.8249,61.8341,35659.0
2016-07-05 15:40:00,67.15,67.16,67.09,67.11,56323.0,61.8341,61.8433,61.7789,61.7973,56323.0
2016-07-05 15:45:00,67.11,67.17,67.1,67.13,48951.0,61.7973,61.8525,61.7881,61.8157,48951.0
2016-07-05 15:50:00,67.15,67.17,67.06,67.06,43294.0,61.8341,61.8525,61.7512,61.7512,43294.0
2016-07-05 15:55:00,67.07,67.12,67.04,67.08,77990.0,61.7605,61.8065,61.7328,61.7697,77990.0
2016-07-06 09:30:00,66.7,67.0,66.47,66.71,31212.0,61.4197,61.696,61.208,61.429,31212.0
2016-07-06 09:35:00,66.66,66.67,66.5,66.59,25557.0,61.3829,61.3921,61.2356,61.3185,25557.0
2016-07-06 09:40:00,66.57,66.59,66.5,66.54,16845.0,61.3,61.3185,61.2356,61.2724,16845.0
2016-07-06 09:45:00,66.52,66.59,66.31,66.54,25254.0,61.254,61.3185,61.0606,61.2724,25254.0
2016-07-06 09:50:00,66.54,66.91,66.54,66.9,18305.0,61.2724,61.6131,61.2724,61.6039,18305.0
2016-07-06 09:55:00,66.9,67.0,66.85,66.9,9770.0,61.6039,61.696,61.5579,61.6039,9770.0
2016-07-06 10:00:00,66.9,67.09,66.9,67.03,81349.0,61.6039,61.7789,61.6039,61.7236,81349.0
2016-07-06 10:05:00,67.02,67.02,66.74,66.86,19377.0,61.7144,61.7144,61.4566,61.5671,19377.0
2016-07-06 10:10:00,66.83,66.88,66.76,66.87,12166.0,61.5395,61.5855,61.475,61.5763,12166.0
2016-07-06 10:15:00,66.86,66.86,66.41,66.46,34247.0,61.5671,61.5671,61.1527,61.1987,34247.0
2016-07-06 10:20:00,66.49,66.57,66.49,66.54,10974.0,61.2264,61.3,61.2264,61.2724,10974.0
2016-07-06 10:25:00,66.54,66.66,66.52,66.53,11607.0,61.2724,61.3829,61.254,61.2632,11607.0
2016-07-06 10:30:00,66.53,66.55,66.45,66.46,28687.0,61.2632,61.2816,61.1895,61.1987,28687.0
2016-07-06 10:35:00,66.45,66.64,66.35,66.63,26284.0,61.1895,61.3645,61.0975,61.3553,26284.0
2016-07-06 10:40:00,66.65,66.67,66.58,66.63,6950.0,61.3737,61.3921,61.3092,61.3553,6950.0
2016-07-06 10:45:00,66.62,66.75,66.59,66.75,12262.0,61.3461,61.4658,61.3185,61.4658,12262.0
2016-07-06 10:50:00,66.75,67.05,66.75,67.02,52843.0,61.4658,61.742,61.4658,61.7144,52843.0
2016-07-06 10:55:00,67.03,67.06,66.92,67.01,6391.0,61.7236,61.7512,61.6223,61.7052,6391.0
2016-07-06 11:00:00,67.01,67.11,66.99,67.03,9500.0,61.7052,61.7973,61.6868,61.7236,9500.0
2016-07-06 11:05:00,67.02,67.09,66.99,67.07,15225.0,61.7144,61.7789,61.6868,61.7605,15225.0
2016-07-06 11:10:00,67.07,67.27,67.07,67.27,20540.0,61.7605,61.9446,61.7605,61.9446,20540.0
2016-07-06 11:15:00,67.22,67.28,67.19,67.26,12313.0,61.8986,61.9538,61.871,61.9354,12313.0
2016-07-06 11:20:00,67.25,67.29,67.11,67.17,9400.0,61.9262,61.963,61.7973,61.8525,9400.0
2016-07-06 11:25:00,67.16,67.24,67.03,67.05,9400.0,61.8433,61.917,61.7236,61.742,9400.0
2016-07-06 11:30:00,67.07,67.14,66.99,66.99,11136.0,61.7605,61.8249,61.6868,61.6868,11136.0
2016-07-06 11:35:00,66.99,67.03,66.95,67.01,6019.0,61.6868,61.7236,61.65,61.7052,6019.0
2016-07-06 11:40:00,67.03,67.13,67.0,67.13,27137.0,61.7236,61.8157,61.696,61.8157,27137.0
2016-07-06 11:45:00,67.11,67.17,67.06,67.08,14435.0,61.7973,61.8525,61.7512,61.7697,14435.0
2016-07-06 11:50:00,67.08,67.19,67.06,67.17,22994.0,61.7697,61.871,61.7512,61.8525,22994.0
2016-07-06 11:55:00,67.19,67.33,67.17,67.31,27257.0,61.871,61.9999,61.8525,61.9815,27257.0
2016-07-06 12:00:00,67.32,67.59,67.32,67.56,30152.0,61.9907,62.2393,61.9907,62.2117,30152.0
2016-07-06 12:05:00,67.57,67.59,67.42,67.42,8760.0,62.2209,62.2393,62.0827,62.0827,8760.0
2016-07-06 12:10:00,67.43,67.45,67.35,67.35,7693.0,62.092,62.1104,62.0183,62.0183,7693.0
2016-07-06 12:15:00,67.35,67.41,67.32,67.41,9295.0,62.0183,62.0735,61.9907,62.0735,9295.0
2016-07-06 12:20:00,67.42,67.46,67.32,67.38,12965.0,62.0827,62.1196,61.9907,62.0459,12965.0
2016-07-06 12:25:00,67.38,67.4,67.35,67.39,7775.0,62.0459,62.0643,62.0183,62.0551,7775.0
2016-07-06 12:30:00,67.39,67.46,67.32,67.43,29198.0,62.0551,62.1196,61.9907,62.092,29198.0
2016-07-06 12:35:00,67.43,67.48,67.38,67.45,15504.0,62.092,62.138,62.0459,62.1104,15504.0
2016-07-06 12:40:00,67.45,67.56,67.45,67.53,15500.0,62.1104,62.2117,62.1104,62.184,15500.0
2016-07-06 12:45:00,67.53,67.53,67.39,67.41,19402.0,62.184,62.184,62.0551,62.0735,19402.0
2016-07-06 12:50:00,67.42,67.5,67.41,67.48,13190.0,62.0827,62.1564,62.0735,62.138,13190.0
2016-07-06 12:55:00,67.48,67.49,67.39,67.47,6200.0,62.138,62.1472,62.0551,62.1288,6200.0
2016-07-06 13:00:00,67.49,67.62,67.49,67.59,31392.0,62.1472,62.2669,62.1472,62.2393,31392.0
2016-07-06 13:05:00,67.59,67.64,67.54,67.59,12480.0,62.2393,62.2853,62.1932,62.2393,12480.0
2016-07-06 13:10:00,67.6,67.65,67.59,67.62,14700.0,62.2485,62.2945,62.2393,62.2669,14700.0
2016-07-06 13:15:00,67.62,67.63,67.55,67.55,17868.0,62.2669,62.2761,62.2025,62.2025,17868.0
2016-07-06 13:20:00,67.54,67.58,67.48,67.51,12674.0,62.1932,62.2301,62.138,62.1656,12674.0
2016-07-06 13:25:00,67.51,67.56,67.5,67.55,16262.0,62.1656,62.2117,62.1564,62.2025,16262.0
2016-07-06 13:30:00,67.56,67.61,67.48,67.51,33631.0,62.2117,62.2577,62.138,62.1656,33631.0
2016-07-06 13:35:00,67.51,67.52,67.46,67.47,20431.0,62.1656,62.1748,62.1196,62.1288,20431.0
2016-07-06 13:40:00,67.48,67.52,67.46,67.47,16001.0,62.138,62.1748,62.1196,62.1288,16001.0
2016-07-06 13:45:00,67.46,67.5,67.43,67.46,18100.0,62.1196,62.1564,62.092,62.1196,18100.0
2016-07-06 13:50:00,67.47,67.57,67.47,67.53,18726.0,62.1288,62.2209,62.1288,62.184,18726.0
2016-07-06 13:55:00,67.53,67.54,67.45,67.46,10179.0,62.184,62.1932,62.1104,62.1196,10179.0
2016-07-06 14:00:00,67.47,67.54,67.39,67.52,39008.0,62.1288,62.1932,62.0551,62.1748,39008.0
2016-07-06 14:05:00,67.52,67.58,67.51,67.54,26375.0,62.1748,62.2301,62.1656,62.1932,26375.0
2016-07-06 14:10:00,67.54,67.58,67.48,67.5,20850.0,62.1932,62.2301,62.138,62.1564,20850.0
2016-07-06 14:15:00,67.49,67.54,67.37,67.54,20680.0,62.1472,62.1932,62.0367,62.1932,20680.0
2016-07-06 14:20:00,67.56,67.59,67.52,67.55,18406.0,62.2117,62.2393,62.1748,62.2025,18406.0
2016-07-06 14:25:00,67.55,67.6,67.48,67.49,19448.0,62.2025,62.2485,62.138,62.1472,19448.0
2016-07-06 14:30:00,67.49,67.58,67.49,67.58,20835.0,62.1472,62.2301,62.1472,62.2301,20835.0
2016-07-06 14:35:00,67.58,67.71,67.55,67.67,31410.0,62.2301,62.3498,62.2025,62.313,31410.0
2016-07-06 14:40:00,67.67,67.68,67.6,67.61,23067.0,62.313,62.3222,62.2485,62.2577,23067.0
2016-07-06 14:45:00,67.61,67.64,67.55,67.59,22286.0,62.2577,62.2853,62.2025,62.2393,22286.0
2016-07-06 14:50:00,67.59,67.73,67.59,67.73,21773.0,62.2393,62.3682,62.2393,62.3682,21773.0
2016-07-06 14:55:00,67.72,67.79,67.72,67.78,19414.0,62.359,62.4235,62.359,62.4142,19414.0
2016-07-06 15:00:00,67.78,67.82,67.69,67.73,21801.0,62.4142,62.4511,62.3314,62.3682,21801.0
2016-07-06 15:05:00,67.73,67.78,67.65,67.76,37343.0,62.3682,62.4142,62.2945,62.3958,37343.0
2016-07-06 15:10:00,67.76,67.79,67.72,67.72,33537.0,62.3958,62.4235,62.359,62.359,33537.0
2016-07-06 15:15:00,67.71,67.81,67.71,67.79,46613.0,62.3498,62.4419,62.3498,62.4235,46613.0
2016-07-06 15:20:00,67.79,67.79,67.68,67.7,29122.0,62.4235,62.4235,62.3222,62.3406,29122.0
2016-07-06 15:25:00,67.69,67.75,67.64,67.74,40741.0,62.3314,62.3866,62.2853,62.3774,40741.0
2016-07-06 15:30:00,67.74,67.77,67.73,67.77,31193.0,62.3774,62.405,62.3682,62.405,31193.0
2016-07-06 15:35:00,67.76,67.8,67.74,67.78,48104.0,62.3958,62.4327,62.3774,62.4142,48104.0
2016-07-06 15:40:00,67.78,67.88,67.78,67.88,57060.0,62.4142,62.5063,62.4142,62.5063,57060.0
2016-07-06 15:45:00,67.88,67.9,67.84,67.84,45298.0,62.5063,62.5247,62.4695,62.4695,45298.0
2016-07-06 15:50:00,67.84,67.87,67.8,67.87,62896.0,62.4695,62.4971,62.4327,62.4971,62896.0
2016-07-06 15:55:00,67.86,67.95,67.83,67.86,151016.0,62.4879,62.5708,62.4603,62.4879,151016.0
2016-07-07 09:30:00,67.98,68.41,67.84,68.31,27920.0,62.5984,62.9944,62.4695,62.9023,27920.0
2016-07-07 09:35:00,68.34,68.68,68.34,68.52,52979.0,62.9299,63.243,62.9299,63.0957,52979.0
2016-07-07 09:40:00,68.52,68.71,68.48,68.61,43327.0,63.0957,63.2706,63.0588,63.1785,43327.0
2016-07-07 09:45:00,68.62,68.67,68.45,68.54,25103.0,63.1877,63.2338,63.0312,63.1141,25103.0
2016-07-07 09:50:00,68.54,68.6,68.4,68.41,51164.0,63.1141,63.1693,62.9852,62.9944,51164.0
2016-07-07 09:55:00,68.42,68.42,68.12,68.2,60758.0,63.0036,63.0036,62.7273,62.801,60758.0
2016-07-07 10:00:00,68.21,68.25,67.99,67.99,26930.0,62.8102,62.847,62.6076,62.6076,26930.0
2016-07-07 10:05:00,68.0,68.1,67.86,67.89,35435.0,62.6168,62.7089,62.4879,62.5155,35435.0
2016-07-07 10:10:00,67.89,67.91,67.83,67.86,26846.0,62.5155,62.534,62.4603,62.4879,26846.0
2016-07-07 10:15:00,67.86,67.96,67.84,67.91,36178.0,62.4879,62.58,62.4695,62.534,36178.0
2016-07-07 10:20:00,67.91,67.93,67.8,67.9,23491.0,62.534,62.5524,62.4327,62.5247,23491.0
2016-07-07 10:25:00,67.9,67.96,67.88,67.93,15488.0,62.5247,62.58,62.5063,62.5524,15488.0
2016-07-07 10:30:00,67.94,67.98,67.85,67.91,31969.0,62.5616,62.5984,62.4787,62.534,31969.0
2016-07-07 10:35:00,67.91,67.96,67.9,67.92,12288.0,62.534,62.58,62.5247,62.5432,12288.0
2016-07-07 10:40:00,67.92,67.93,67.77,67.77,76021.0,62.5432,62.5524,62.405,62.405,76021.0
2016-07-07 10:45:00,67.77,67.8,67.69,67.76,34023.0,62.405,62.4327,62.3314,62.3958,34023.0
2016-07-07 10:50:00,67.76,67.8,67.68,67.69,25905.0,62.3958,62.4327,62.3222,62.3314,25905.0
2016-07-07 10:55:00,67.68,67.71,67.53,67.58,39973.0,62.3222,62.3498,62.184,62.2301,39973.0
2016-07-07 11:00:00,67.55,67.66,67.4,67.44,50339.0,62.2025,62.3037,62.0643,62.1012,50339.0
2016-07-07 11:05:00,67.44,67.6,67.44,67.59,12250.0,62.1012,62.2485,62.1012,62.2393,12250.0
2016-07-07 11:10:00,67.6,67.73,67.6,67.67,22443.0,62.2485,62.3682,62.2485,62.313,22443.0
2016-07-07 11:15:00,67.66,67.75,67.61,67.61,12380.0,62.3037,62.3866,62.2577,62.2577,12380.0
2016-07-07 11:20:00,67.61,67.66,67.51,67.52,13998.0,62.2577,62.3037,62.1656,62.1748,13998.0
2016-07-07 11:25:00,67.53,67.62,67.52,67.62,15568.0,62.184,62.2669,62.1748,62.2669,15568.0
2016-07-07 11:30:00,67.61,67.84,67.56,67.81,121157.0,62.2577,62.4695,62.2117,62.4419,121157.0
2016-07-07 11:35:00,67.83,67.95,67.83,67.95,73356.0,62.4603,62.5708,62.4603,62.5708,73356.0
2016-07-07 11:40:00,67.95,67.98,67.92,67.95,18559.0,62.5708,62.5984,62.5432,62.5708,18559.0
2016-07-07 11:45:00,67.94,67.94,67.76,67.86,91324.0,62.5616,62.5616,62.3958,62.4879,91324.0
2016-07-07 11:50:00,67.86,67.98,67.85,67.98,18204.0,62.4879,62.5984,62.4787,62.5984,18204.0
2016-07-07 11:55:00,67.98,68.0,67.93,67.98,20288.0,62.5984,62.6168,62.5524,62.5984,20288.0
2016-07-07 12:00:00,67.98,67.99,67.89,67.99,43133.0,62.5984,62.6076,62.5155,62.6076,43133.0
2016-07-07 12:05:00,67.98,67.99,67.88,67.9,15668.0,62.5984,62.6076,62.5063,62.5247,15668.0
2016-07-07 12:10:00,67.91,67.96,67.91,67.96,8484.0,62.534,62.58,62.534,62.58,8484.0
2016-07-07 12:15:00,67.96,67.98,67.93,67.95,6600.0,62.58,62.5984,62.5524,62.5708,6600.0
2016-07-07 12:20:00,67.95,68.0,67.94,67.97,22029.0,62.5708,62.6168,62.5616,62.5892,22029.0
2016-07-07 12:25:00,67.97,68.01,67.85,68.01,33166.0,62.5892,62.626,62.4787,62.626,33166.0
2016-07-07 12:30:00,68.0,68.03,67.98,68.0,10502.0,62.6168,62.6445,62.5984,62.6168,10502.0
2016-07-07 12:35:00,68.01,68.02,67.97,68.02,7770.0,62.626,62.6352,62.5892,62.6352,7770.0
2016-07-07 12:40:00,68.04,68.04,67.96,68.01,10883.0,62.6537,62.6537,62.58,62.626,10883.0
2016-07-07 12:45:00,68.01,68.02,67.93,68.0,20451.0,62.626,62.6352,62.5524,62.6168,20451.0
2016-07-07 12:50:00,67.98,68.01,67.91,67.92,18441.0,62.5984,62.626,62.534,62.5432,18441.0
2016-07-07 12:55:00,67.91,68.0,67.86,67.86,23265.0,62.534,62.6168,62.4879,62.4879,23265.0
2016-07-07 13:00:00,67.85,67.91,67.71,67.81,34846.0,62.4787,62.534,62.3498,62.4419,34846.0
2016-07-07 13:05:00,67.81,67.88,67.81,67.84,7261.0,62.4419,62.5063,62.4419,62.4695,7261.0
2016-07-07 13:10:00,67.84,67.84,67.76,67.78,9122.0,62.4695,62.4695,62.3958,62.4142,9122.0
2016-07-07 13:15:00,67.78,67.91,67.76,67.9,13344.0,62.4142,62.534,62.3958,62.5247,13344.0
2016-07-07 13:20:00,67.9,67.92,67.86,67.91,11710.0,62.5247,62.5432,62.4879,62.534,11710.0
2016-07-07 13:25:00,67.9,68.03,67.9,68.01,12949.0,62.5247,62.6445,62.5247,62.626,12949.0
2016-07-07 13:30:00,68.0,68.04,67.99,68.01,11819.0,62.6168,62.6537,62.6076,62.626,11819.0
2016-07-07 13:35:00,68.01,68.04,67.98,67.99,13733.0,62.626,62.6537,62.5984,62.6076,13733.0
2016-07-07 13:40:00,67.99,68.0,67.95,67.99,35354.0,62.6076,62.6168,62.5708,62.6076,35354.0
2016-07-07 13:45:00,67.99,68.02,67.95,68.01,20936.0,62.6076,62.6352,62.5708,62.626,20936.0
2016-07-07 13:50:00,67.99,68.01,67.95,68.0,19028.0,62.6076,62.626,62.5708,62.6168,19028.0
2016-07-07 13:55:00,68.0,68.1,68.0,68.08,21917.0,62.6168,62.7089,62.6168,62.6905,21917.0
2016-07-07 14:00:00,68.07,68.09,68.01,68.07,25824.0,62.6813,62.6997,62.626,62.6813,25824.0
2016-07-07 14:05:00,68.08,68.09,67.89,67.89,13360.0,62.6905,62.6997,62.5155,62.5155,13360.0
2016-07-07 14:10:00,67.87,67.87,67.73,67.77,24428.0,62.4971,62.4971,62.3682,62.405,24428.0
2016-07-07 14:15:00,67.77,67.89,67.74,67.78,48026.0,62.405,62.5155,62.3774,62.4142,48026.0
2016-07-07 14:20:00,67.77,67.83,67.75,67.77,12823.0,62.405,62.4603,62.3866,62.405,12823.0
2016-07-07 14:25:00,67.76,67.85,67.67,67.74,24307.0,62.3958,62.4787,62.313,62.3774,24307.0
2016-07-07 14:30:00,67.75,67.79,67.66,67.66,17737.0,62.3866,62.4235,62.3037,62.3037,17737.0
2016-07-07 14:35:00,67.65,67.75,67.58,67.75,19457.0,62.2945,62.3866,62.2301,62.3866,19457.0
2016-07-07 14:40:00,67.74,67.76,67.67,67.72,17327.0,62.3774,62.3958,62.313,62.359,17327.0
2016-07-07 14:45:00,67.72,67.81,67.72,67.79,11505.0,62.359,62.4419,62.359,62.4235,11505.0
2016-07-07 14:50:00,67.8,67.97,67.8,67.94,190656.0,62.4327,62.5892,62.4327,62.5616,190656.0
2016-07-07 14:55:00,67.93,67.94,67.85,67.89,21297.0,62.5524,62.5616,62.4787,62.5155,21297.0
2016-07-07 15:00:00,67.89,67.99,67.87,67.99,41564.0,62.5155,62.6076,62.4971,62.6076,41564.0
2016-07-07 15:05:00,67.98,68.1,67.96,68.08,20882.0,62.5984,62.7089,62.58,62.6905,20882.0
2016-07-07 15:10:00,68.09,68.12,68.04,68.1,18330.0,62.6997,62.7273,62.6537,62.7089,18330.0
2016-07-07 15:15:00,68.11,68.18,68.1,68.17,27789.0,62.7181,62.7826,62.7089,62.7734,27789.0
2016-07-07 15:20:00,68.19,68.19,68.1,68.1,27422.0,62.7918,62.7918,62.7089,62.7089,27422.0
2016-07-07 15:25:00,68.1,68.15,68.07,68.14,62548.0,62.7089,62.755,62.6813,62.7457,62548.0
2016-07-07 15:30:00,68.14,68.3,68.13,68.3,41211.0,62.7457,62.8931,62.7365,62.8931,41211.0
2016-07-07 15:35:00,68.29,68.31,68.25,68.31,25058.0,62.8839,62.9023,62.847,62.9023,25058.0
2016-07-07 15:40:00,68.31,68.33,68.23,68.27,39687.0,62.9023,62.9207,62.8286,62.8655,39687.0
2016-07-07 15:45:00,68.27,68.31,68.2,68.23,66935.0,62.8655,62.9023,62.801,62.8286,66935.0
2016-07-07 15:50:00,68.24,68.28,68.19,68.28,68896.0,62.8378,62.8747,62.7918,62.8747,68896.0
2016-07-07 15:55:00,68.28,68.39,68.26,68.36,117788.0,62.8747,62.976,62.8562,62.9483,117788.0
2016-07-08 09:30:00,68.99,69.13,68.84,68.96,35837.0,63.5285,63.6574,63.3903,63.5008,35837.0
2016-07-08 09:35:00,68.97,69.24,68.9,69.11,32102.0,63.51,63.7587,63.4456,63.639,32102.0
2016-07-08 09:40:00,69.15,69.45,69.1,69.17,27239.0,63.6758,63.952,63.6297,63.6942,27239.0
2016-07-08 09:45:00,69.21,69.58,69.21,69.52,29510.0,63.731,64.0717,63.731,64.0165,29510.0
2016-07-08 09:50:00,69.53,69.57,69.46,69.52,42993.0,64.0257,64.0625,63.9612,64.0165,42993.0
2016-07-08 09:55:00,69.52,69.56,69.49,69.5,40069.0,64.0165,64.0533,63.9889,63.9981,40069.0
2016-07-08 10:00:00,69.51,69.61,69.47,69.6,119734.0,64.0073,64.0994,63.9705,64.0902,119734.0
2016-07-08 10:05:00,69.6,69.66,69.53,69.6,122073.0,64.0902,64.1454,64.0257,64.0902,122073.0
2016-07-08 10:10:00,69.61,69.66,69.57,69.64,39853.0,64.0994,64.1454,64.0625,64.127,39853.0
2016-07-08 10:15:00,69.64,69.64,69.51,69.52,63856.0,64.127,64.127,64.0073,64.0165,63856.0
2016-07-08 10:20:00,69.53,69.55,69.27,69.43,70287.0,64.0257,64.0441,63.7863,63.9336,70287.0
2016-07-08 10:25:00,69.43,69.5,69.43,69.48,30802.0,63.9336,63.9981,63.9336,63.9797,30802.0
2016-07-08 10:30:00,69.49,69.64,69.49,69.62,56622.0,63.9889,64.127,63.9889,64.1086,56622.0
2016-07-08 10:35:00,69.62,69.83,69.61,69.8,43776.0,64.1086,64.302,64.0994,64.2743,43776.0
2016-07-08 10:40:00,69.8,69.87,69.76,69.86,31028.0,64.2743,64.3388,64.2375,64.3296,31028.0
2016-07-08 10:45:00,69.87,70.03,69.87,69.97,84288.0,64.3388,64.4861,64.3388,64.4309,84288.0
2016-07-08 10:50:00,69.95,70.03,69.91,70.02,28089.0,64.4125,64.4861,64.3756,64.4769,28089.0
2016-07-08 10:55:00,70.01,70.03,69.98,70.0,23200.0,64.4677,64.4861,64.4401,64.4585,23200.0
2016-07-08 11:00:00,70.0,70.0,69.87,69.9,24054.0,64.4585,64.4585,64.3388,64.3664,24054.0
2016-07-08 11:05:00,69.9,69.95,69.78,69.82,59944.0,64.3664,64.4125,64.2559,64.2928,59944.0
2016-07-08 11:10:00,69.83,69.97,69.82,69.9,65290.0,64.302,64.4309,64.2928,64.3664,65290.0
2016-07-08 11:15:00,69.91,69.91,69.74,69.89,19929.0,64.3756,64.3756,64.2191,64.3572,19929.0
2016-07-08 11:20:00,69.9,70.01,69.9,69.95,101381.0,64.3664,64.4677,64.3664,64.4125,101381.0
2016-07-08 11:25:00,69.96,70.04,69.95,69.99,28833.0,64.4217,64.4953,64.4125,64.4493,28833.0
2016-07-08 11:30:00,69.99,70.0,69.73,69.78,26612.0,64.4493,64.4585,64.2099,64.2559,26612.0
2016-07-08 11:35:00,69.8,69.8,69.68,69.79,13183.0,64.2743,64.2743,64.1638,64.2651,13183.0
2016-07-08 11:40:00,69.79,69.81,69.69,69.72,28334.0,64.2651,64.2835,64.173,64.2007,28334.0
2016-07-08 11:45:00,69.7,69.77,69.69,69.7,53230.0,64.1823,64.2467,64.173,64.1823,53230.0
2016-07-08 11:50:00,69.7,69.75,69.67,69.75,53818.0,64.1823,64.2283,64.1546,64.2283,53818.0
2016-07-08 11:55:00,69.75,69.75,69.69,69.7,92899.0,64.2283,64.2283,64.173,64.1823,92899.0
2016-07-08 12:00:00,69.7,69.75,69.68,69.73,70415.0,64.1823,64.2283,64.1638,64.2099,70415.0
2016-07-08 12:05:00,69.71,69.78,69.69,69.75,59954.0,64.1915,64.2559,64.173,64.2283,59954.0
2016-07-08 12:10:00,69.75,69.79,69.7,69.79,18900.0,64.2283,64.2651,64.1823,64.2651,18900.0
2016-07-08 12:15:00,69.8,69.89,69.79,69.85,59246.0,64.2743,64.3572,64.2651,64.3204,59246.0
2016-07-08 12:20:00,69.86,69.86,69.74,69.75,15400.0,64.3296,64.3296,64.2191,64.2283,15400.0
2016-07-08 12:25:00,69.75,69.78,69.74,69.75,19475.0,64.2283,64.2559,64.2191,64.2283,19475.0
2016-07-08 12:30:00,69.75,69.81,69.73,69.74,26998.0,64.2283,64.2835,64.2099,64.2191,26998.0
2016-07-08 12:35:00,69.74,69.74,69.66,69.71,36411.0,64.2191,64.2191,64.1454,64.1915,36411.0
2016-07-08 12:40:00,69.7,69.72,69.66,69.66,18148.0,64.1823,64.2007,64.1454,64.1454,18148.0
2016-07-08 12:45:00,69.67,69.7,69.56,69.57,16264.0,64.1546,64.1823,64.0533,64.0625,16264.0
2016-07-08 12:50:00,69.56,69.59,69.55,69.58,11225.0,64.0533,64.081,64.0441,64.0717,11225.0
2016-07-08 12:55:00,69.58,69.72,69.58,69.7,25450.0,64.0717,64.2007,64.0717,64.1823,25450.0
2016-07-08 13:00:00,69.7,69.72,69.69,69.7,33320.0,64.1823,64.2007,64.173,64.1823,33320.0
2016-07-08 13:05:00,69.7,69.73,69.69,69.71,19207.0,64.1823,64.2099,64.173,64.1915,19207.0
2016-07-08 13:10:00,69.72,69.73,69.69,69.7,22233.0,64.2007,64.2099,64.173,64.1823,22233.0
2016-07-08 13:15:00,69.7,69.72,69.68,69.7,20813.0,64.1823,64.2007,64.1638,64.1823,20813.0
2016-07-08 13:20:00,69.71,69.72,69.67,69.71,27003.0,64.1915,64.2007,64.1546,64.1915,27003.0
2016-07-08 13:25:00,69.7,69.76,69.69,69.74,14657.0,64.1823,64.2375,64.173,64.2191,14657.0
2016-07-08 13:30:00,69.75,69.78,69.69,69.7,30522.0,64.2283,64.2559,64.173,64.1823,30522.0
2016-07-08 13:35:00,69.7,69.73,69.6,69.61,58773.0,64.1823,64.2099,64.0902,64.0994,58773.0
2016-07-08 13:40:00,69.6,69.69,69.6,69.64,26832.0,64.0902,64.173,64.0902,64.127,26832.0
2016-07-08 13:45:00,69.63,69.7,69.62,69.65,19960.0,64.1178,64.1823,64.1086,64.1362,19960.0
2016-07-08 13:50:00,69.64,69.75,69.64,69.74,29107.0,64.127,64.2283,64.127,64.2191,29107.0
2016-07-08 13:55:00,69.74,69.75,69.7,69.75,15806.0,64.2191,64.2283,64.1823,64.2283,15806.0
2016-07-08 14:00:00,69.76,69.8,69.66,69.67,34274.0,64.2375,64.2743,64.1454,64.1546,34274.0
2016-07-08 14:05:00,69.66,69.76,69.65,69.67,40408.0,64.1454,64.2375,64.1362,64.1546,40408.0
2016-07-08 14:10:00,69.66,69.7,69.65,69.69,18242.0,64.1454,64.1823,64.1362,64.173,18242.0
2016-07-08 14:15:00,69.69,69.72,69.68,69.7,19414.0,64.173,64.2007,64.1638,64.1823,19414.0
2016-07-08 14:20:00,69.7,69.73,69.66,69.67,14878.0,64.1823,64.2099,64.1454,64.1546,14878.0
2016-07-08 14:25:00,69.66,69.74,69.66,69.73,19432.0,64.1454,64.2191,64.1454,64.2099,19432.0
2016-07-08 14:30:00,69.74,69.79,69.73,69.76,16431.0,64.2191,64.2651,64.2099,64.2375,16431.0
2016-07-08 14:35:00,69.76,69.77,69.7,69.71,18394.0,64.2375,64.2467,64.1823,64.1915,18394.0
2016-07-08 14:40:00,69.7,69.75,69.7,69.74,21718.0,64.1823,64.2283,64.1823,64.2191,21718.0
2016-07-08 14:45:00,69.74,69.75,69.7,69.73,13785.0,64.2191,64.2283,64.1823,64.2099,13785.0
2016-07-08 14:50:00,69.75,69.84,69.71,69.84,36729.0,64.2283,64.3112,64.1915,64.3112,36729.0
2016-07-08 14:55:00,69.83,69.83,69.71,69.71,13838.0,64.302,64.302,64.1915,64.1915,13838.0
2016-07-08 15:00:00,69.71,69.74,69.71,69.72,38651.0,64.1915,64.2191,64.1915,64.2007,38651.0
2016-07-08 15:05:00,69.72,69.82,69.71,69.82,28655.0,64.2007,64.2928,64.1915,64.2928,28655.0
2016-07-08 15:10:00,69.81,69.83,69.78,69.78,17063.0,64.2835,64.302,64.2559,64.2559,17063.0
2016-07-08 15:15:00,69.78,69.81,69.75,69.75,24485.0,64.2559,64.2835,64.2283,64.2283,24485.0
2016-07-08 15:20:00,69.76,69.78,69.74,69.75,30574.0,64.2375,64.2559,64.2191,64.2283,30574.0
2016-07-08 15:25:00,69.75,69.78,69.74,69.75,27174.0,64.2283,64.2559,64.2191,64.2283,27174.0
2016-07-08 15:30:00,69.75,69.8,69.74,69.79,59020.0,64.2283,64.2743,64.2191,64.2651,59020.0
2016-07-08 15:35:00,69.8,69.81,69.75,69.8,33818.0,64.2743,64.2835,64.2283,64.2743,33818.0
2016-07-08 15:40:00,69.79,69.81,69.74,69.78,46159.0,64.2651,64.2835,64.2191,64.2559,46159.0
2016-07-08 15:45:00,69.78,69.79,69.74,69.75,80406.0,64.2559,64.2651,64.2191,64.2283,80406.0
2016-07-08 15:50:00,69.75,69.82,69.74,69.81,108927.0,64.2283,64.2928,64.2191,64.2835,108927.0
2016-07-08 15:55:00,69.82,69.87,69.77,69.85,153680.0,64.2928,64.3388,64.2467,64.3204,153680.0
2016-07-11 09:30:00,69.85,70.2,69.66,69.99,75568.0,64.3204,64.6427,64.1454,64.4493,75568.0
2016-07-11 09:35:00,70.0,70.08,69.89,69.98,34655.0,64.4585,64.5322,64.3572,64.4401,34655.0
2016-07-11 09:40:00,69.97,70.08,69.9,69.97,37630.0,64.4309,64.5322,64.3664,64.4309,37630.0
2016-07-11 09:45:00,69.97,70.27,69.95,70.08,58457.0,64.4309,64.7071,64.4125,64.5322,58457.0
2016-07-11 09:50:00,70.08,70.09,69.88,69.95,26113.0,64.5322,64.5414,64.348,64.4125,26113.0
2016-07-11 09:55:00,69.95,69.96,69.79,69.95,26715.0,64.4125,64.4217,64.2651,64.4125,26715.0
2016-07-11 10:00:00,69.95,69.95,69.82,69.86,37504.0,64.4125,64.4125,64.2928,64.3296,37504.0
2016-07-11 10:05:00,69.86,69.93,69.84,69.86,42109.0,64.3296,64.394,64.3112,64.3296,42109.0
2016-07-11 10:10:00,69.86,69.93,69.79,69.79,72488.0,64.3296,64.394,64.2651,64.2651,72488.0
2016-07-11 10:15:00,69.79,69.84,69.78,69.81,39152.0,64.2651,64.3112,64.2559,64.2835,39152.0
2016-07-11 10:20:00,69.8,69.88,69.68,69.68,65449.0,64.2743,64.348,64.1638,64.1638,65449.0
2016-07-11 10:25:00,69.69,69.74,69.64,69.64,36525.0,64.173,64.2191,64.127,64.127,36525.0
2016-07-11 10:30:00,69.64,69.73,69.63,69.71,26104.0,64.127,64.2099,64.1178,64.1915,26104.0
2016-07-11 10:35:00,69.7,69.73,69.65,69.7,20257.0,64.1823,64.2099,64.1362,64.1823,20257.0
2016-07-11 10:40:00,69.71,69.75,69.62,69.74,36674.0,64.1915,64.2283,64.1086,64.2191,36674.0
2016-07-11 10:45:00,69.76,69.82,69.74,69.77,36955.0,64.2375,64.2928,64.2191,64.2467,36955.0
2016-07-11 10:50:00,69.79,69.81,69.73,69.73,22049.0,64.2651,64.2835,64.2099,64.2099,22049.0
2016-07-11 10:55:00,69.72,69.85,69.71,69.84,24467.0,64.2007,64.3204,64.1915,64.3112,24467.0
2016-07-11 11:00:00,69.84,69.89,69.79,69.79,62466.0,64.3112,64.3572,64.2651,64.2651,62466.0
2016-07-11 11:05:00,69.8,69.9,69.79,69.87,70921.0,64.2743,64.3664,64.2651,64.3388,70921.0
2016-07-11 11:10:00,69.9,69.95,69.87,69.89,28688.0,64.3664,64.4125,64.3388,64.3572,28688.0
2016-07-11 11:15:00,69.88,69.98,69.87,69.92,40542.0,64.348,64.4401,64.3388,64.3848,40542.0
2016-07-11 11:20:00,69.91,69.91,69.79,69.79,22213.0,64.3756,64.3756,64.2651,64.2651,22213.0
2016-07-11 11:25:00,69.79,69.84,69.74,69.82,27774.0,64.2651,64.3112,64.2191,64.2928,27774.0
2016-07-11 11:30:00,69.82,69.87,69.81,69.81,50799.0,64.2928,64.3388,64.2835,64.2835,50799.0
2016-07-11 11:35:00,69.82,69.82,69.75,69.82,43467.0,64.2928,64.2928,64.2283,64.2928,43467.0
2016-07-11 11:40:00,69.81,69.83,69.77,69.8,24988.0,64.2835,64.302,64.2467,64.2743,24988.0
2016-07-11 11:45:00,69.81,69.83,69.78,69.81,25231.0,64.2835,64.302,64.2559,64.2835,25231.0
2016-07-11 11:50:00,69.82,69.86,69.79,69.84,21548.0,64.2928,64.3296,64.2651,64.3112,21548.0
2016-07-11 11:55:00,69.84,69.87,69.79,69.8,18950.0,64.3112,64.3388,64.2651,64.2743,18950.0
2016-07-11 12:00:00,69.82,69.9,69.81,69.87,17986.0,64.2928,64.3664,64.2835,64.3388,17986.0
2016-07-11 12:05:00,69.88,69.92,69.87,69.92,12757.0,64.348,64.3848,64.3388,64.3848,12757.0
2016-07-11 12:10:00,69.92,69.94,69.89,69.94,19350.0,64.3848,64.4033,64.3572,64.4033,19350.0
2016-07-11 12:15:00,69.94,69.99,69.93,69.97,14079.0,64.4033,64.4493,64.394,64.4309,14079.0
2016-07-11 12:20:00,69.97,69.97,69.94,69.95,17100.0,64.4309,64.4309,64.4033,64.4125,17100.0
2016-07-11 12:25:00,69.96,69.96,69.93,69.94,14182.0,64.4217,64.4217,64.394,64.4033,14182.0
2016-07-11 12:30:00,69.94,69.99,69.93,69.96,13547.0,64.4033,64.4493,64.394,64.4217,13547.0
2016-07-11 12:35:00,69.95,70.07,69.94,70.06,18464.0,64.4125,64.523,64.4033,64.5138,18464.0
2016-07-11 12:40:00,70.06,70.06,69.98,70.02,17804.0,64.5138,64.5138,64.4401,64.4769,17804.0
2016-07-11 12:45:00,70.02,70.05,69.97,70.04,21329.0,64.4769,64.5045,64.4309,64.4953,21329.0
2016-07-11 12:50:00,70.05,70.09,70.04,70.06,20835.0,64.5045,64.5414,64.4953,64.5138,20835.0
2016-07-11 12:55:00,70.07,70.08,70.05,70.06,15080.0,64.523,64.5322,64.5045,64.5138,15080.0
2016-07-11 13:00:00,70.06,70.08,69.96,69.97,22579.0,64.5138,64.5322,64.4217,64.4309,22579.0
2016-07-11 13:05:00,69.98,69.98,69.88,69.9,15300.0,64.4401,64.4401,64.348,64.3664,15300.0
2016-07-11 13:10:00,69.9,69.9,69.86,69.87,16378.0,64.3664,64.3664,64.3296,64.3388,16378.0
2016-07-11 13:15:00,69.87,69.89,69.84,69.86,20308.0,64.3388,64.3572,64.3112,64.3296,20308.0
2016-07-11 13:20:00,69.86,69.91,69.84,69.91,36865.0,64.3296,64.3756,64.3112,64.3756,36865.0
2016-07-11 13:25:00,69.91,69.92,69.84,69.89,21747.0,64.3756,64.3848,64.3112,64.3572,21747.0
2016-07-11 13:30:00,69.9,69.94,69.9,69.92,9962.0,64.3664,64.4033,64.3664,64.3848,9962.0
2016-07-11 13:35:00,69.92,69.95,69.9,69.94,14607.0,64.3848,64.4125,64.3664,64.4033,14607.0
2016-07-11 13:40:00,69.95,70.02,69.91,70.01,36918.0,64.4125,64.4769,64.3756,64.4677,36918.0
2016-07-11 13:45:00,70.02,70.07,69.98,70.07,18591.0,64.4769,64.523,64.4401,64.523,18591.0
2016-07-11 13:50:00,70.07,70.1,70.05,70.07,14243.0,64.523,64.5506,64.5045,64.523,14243.0
2016-07-11 13:55:00,70.07,70.1,70.0,70.02,53153.0,64.523,64.5506,64.4585,64.4769,53153.0
2016-07-11 14:00:00,70.01,70.03,69.91,69.94,49176.0,64.4677,64.4861,64.3756,64.4033,49176.0
2016-07-11 14:05:00,69.94,69.95,69.85,69.86,31922.0,64.4033,64.4125,64.3204,64.3296,31922.0
2016-07-11 14:10:00,69.86,69.87,69.78,69.83,68664.0,64.3296,64.3388,64.2559,64.302,68664.0
2016-07-11 14:15:00,69.83,69.84,69.79,69.8,21097.0,64.302,64.3112,64.2651,64.2743,21097.0
2016-07-11 14:20:00,69.8,69.9,69.79,69.87,29532.0,64.2743,64.3664,64.2651,64.3388,29532.0
2016-07-11 14:25:00,69.88,69.92,69.86,69.89,19918.0,64.348,64.3848,64.3296,64.3572,19918.0
2016-07-11 14:30:00,69.89,69.99,69.89,69.98,18095.0,64.3572,64.4493,64.3572,64.4401,18095.0
2016-07-11 14:35:00,69.98,70.05,69.98,70.0,20047.0,64.4401,64.5045,64.4401,64.4585,20047.0
2016-07-11 14:40:00,70.01,70.07,70.01,70.06,16651.0,64.4677,64.523,64.4677,64.5138,16651.0
2016-07-11 14:45:00,70.07,70.08,70.01,70.03,45505.0,64.523,64.5322,64.4677,64.4861,45505.0
2016-07-11 14:50:00,70.03,70.07,70.02,70.07,18038.0,64.4861,64.523,64.4769,64.523,18038.0
2016-07-11 14:55:00,70.07,70.1,70.07,70.08,29967.0,64.523,64.5506,64.523,64.5322,29967.0
2016-07-11 15:00:00,70.09,70.12,70.06,70.08,28460.0,64.5414,64.569,64.5138,64.5322,28460.0
2016-07-11 15:05:00,70.09,70.12,70.06,70.09,30317.0,64.5414,64.569,64.5138,64.5414,30317.0
2016-07-11 15:10:00,70.1,70.12,70.05,70.12,27679.0,64.5506,64.569,64.5045,64.569,27679.0
2016-07-11 15:15:00,70.12,70.13,70.09,70.13,21982.0,64.569,64.5782,64.5414,64.5782,21982.0
2016-07-11 15:20:00,70.12,70.16,70.1,70.16,28577.0,64.569,64.6058,64.5506,64.6058,28577.0
2016-07-11 15:25:00,70.15,70.19,70.12,70.12,48429.0,64.5966,64.6335,64.569,64.569,48429.0
2016-07-11 15:30:00,70.12,70.13,70.03,70.07,79864.0,64.569,64.5782,64.4861,64.523,79864.0
2016-07-11 15:35:00,70.07,70.08,70.01,70.07,72401.0,64.523,64.5322,64.4677,64.523,72401.0
2016-07-11 15:40:00,70.07,70.15,70.07,70.13,47377.0,64.523,64.5966,64.523,64.5782,47377.0
2016-07-11 15:45:00,70.13,70.2,70.09,70.19,60443.0,64.5782,64.6427,64.5414,64.6335,60443.0
2016-07-11 15:50:00,70.19,70.2,70.13,70.19,93624.0,64.6335,64.6427,64.5782,64.6335,93624.0
2016-07-11 15:55:00,70.19,70.19,70.11,70.12,187520.0,64.6335,64.6335,64.5598,64.569,187520.0
2016-07-12 09:30:00,70.48,70.9,70.45,70.84,81694.0,64.9005,65.2873,64.8729,65.232,81694.0
2016-07-12 09:35:00,70.81,70.93,70.77,70.79,10027.0,65.2044,65.3149,65.1675,65.186,10027.0
2016-07-12 09:40:00,70.79,70.96,70.78,70.81,22251.0,65.186,65.3425,65.1768,65.2044,22251.0
2016-07-12 09:45:00,70.82,70.92,70.81,70.89,21799.0,65.2136,65.3057,65.2044,65.278,21799.0
2016-07-12 09:50:00,70.89,71.05,70.85,71.05,64913.0,65.278,65.4254,65.2412,65.4254,64913.0
2016-07-12 09:55:00,71.06,71.06,70.97,71.03,21181.0,65.4346,65.4346,65.3517,65.407,21181.0
2016-07-12 10:00:00,71.04,71.05,70.97,70.99,29693.0,65.4162,65.4254,65.3517,65.3701,29693.0
2016-07-12 10:05:00,70.99,71.05,70.94,71.03,48014.0,65.3701,65.4254,65.3241,65.407,48014.0
2016-07-12 10:10:00,71.02,71.09,70.96,71.0,57357.0,65.3978,65.4622,65.3425,65.3793,57357.0
2016-07-12 10:15:00,71.01,71.08,70.99,71.0,38005.0,65.3885,65.453,65.3701,65.3793,38005.0
2016-07-12 10:20:00,71.0,71.07,70.97,71.01,32694.0,65.3793,65.4438,65.3517,65.3885,32694.0
2016-07-12 10:25:00,71.01,71.23,71.01,71.14,38234.0,65.3885,65.5911,65.3885,65.5083,38234.0
2016-07-12 10:30:00,71.14,71.14,70.97,70.97,32745.0,65.5083,65.5083,65.3517,65.3517,32745.0
2016-07-12 10:35:00,70.97,70.98,70.75,70.77,20025.0,65.3517,65.3609,65.1491,65.1675,20025.0
2016-07-12 10:40:00,70.79,70.92,70.79,70.88,16623.0,65.186,65.3057,65.186,65.2688,16623.0
2016-07-12 10:45:00,70.88,70.9,70.8,70.87,25955.0,65.2688,65.2873,65.1952,65.2596,25955.0
2016-07-12 10:50:00,70.86,70.9,70.79,70.9,14806.0,65.2504,65.2873,65.186,65.2873,14806.0
2016-07-12 10:55:00,70.9,70.93,70.81,70.82,19323.0,65.2873,65.3149,65.2044,65.2136,19323.0
2016-07-12 11:00:00,70.8,70.87,70.79,70.86,17820.0,65.1952,65.2596,65.186,65.2504,17820.0
2016-07-12 11:05:00,70.86,70.93,70.83,70.87,39716.0,65.2504,65.3149,65.2228,65.2596,39716.0
2016-07-12 11:10:00,70.87,70.91,70.85,70.85,22807.0,65.2596,65.2965,65.2412,65.2412,22807.0
2016-07-12 11:15:00,70.85,70.89,70.79,70.89,16554.0,65.2412,65.278,65.186,65.278,16554.0
2016-07-12 11:20:00,70.89,71.03,70.81,71.03,141451.0,65.278,65.407,65.2044,65.407,141451.0
2016-07-12 11:25:00,71.03,71.11,70.93,70.96,65027.0,65.407,65.4806,65.3149,65.3425,65027.0
2016-07-12 11:30:00,70.96,71.01,70.96,70.99,8267.0,65.3425,65.3885,65.3425,65.3701,8267.0
2016-07-12 11:35:00,70.98,71.03,70.97,71.0,8252.0,65.3609,65.407,65.3517,65.3793,8252.0
2016-07-12 11:40:00,71.02,71.02,70.96,70.98,7806.0,65.3978,65.3978,65.3425,65.3609,7806.0
2016-07-12 11:45:00,70.98,70.99,70.93,70.94,8354.0,65.3609,65.3701,65.3149,65.3241,8354.0
2016-07-12 11:50:00,70.94,70.96,70.9,70.91,8100.0,65.3241,65.3425,65.2873,65.2965,8100.0
2016-07-12 11:55:00,70.91,71.05,70.91,71.02,36111.0,65.2965,65.4254,65.2965,65.3978,36111.0
2016-07-12 12:00:00,71.01,71.01,70.97,71.0,15271.0,65.3885,65.3885,65.3517,65.3793,15271.0
2016-07-12 12:05:00,71.0,71.05,71.0,71.03,11742.0,65.3793,65.4254,65.3793,65.407,11742.0
2016-07-12 12:10:00,71.04,71.07,71.02,71.07,20102.0,65.4162,65.4438,65.3978,65.4438,20102.0
2016-07-12 12:15:00,71.07,71.13,71.07,71.12,14686.0,65.4438,65.499,65.4438,65.4898,14686.0
2016-07-12 12:20:00,71.12,71.12,71.08,71.12,9302.0,65.4898,65.4898,65.453,65.4898,9302.0
2016-07-12 12:25:00,71.12,71.18,71.12,71.18,13180.0,65.4898,65.5451,65.4898,65.5451,13180.0
2016-07-12 12:30:00,71.18,71.25,71.18,71.22,8992.0,65.5451,65.6095,65.5451,65.5819,8992.0
2016-07-12 12:35:00,71.21,71.23,71.19,71.23,9848.0,65.5727,65.5911,65.5543,65.5911,9848.0
2016-07-12 12:40:00,71.22,71.28,71.19,71.19,17780.0,65.5819,65.6372,65.5543,65.5543,17780.0
2016-07-12 12:45:00,71.18,71.19,71.12,71.19,11309.0,65.5451,65.5543,65.4898,65.5543,11309.0
2016-07-12 12:50:00,71.2,71.26,71.16,71.22,15703.0,65.5635,65.6188,65.5267,65.5819,15703.0
2016-07-12 12:55:00,71.22,71.25,71.21,71.23,34289.0,65.5819,65.6095,65.5727,65.5911,34289.0
2016-07-12 13:00:00,71.22,71.24,71.18,71.19,50815.0,65.5819,65.6003,65.5451,65.5543,50815.0
2016-07-12 13:05:00,71.19,71.21,71.18,71.19,22014.0,65.5543,65.5727,65.5451,65.5543,22014.0
2016-07-12 13:10:00,71.19,71.21,71.18,71.2,12158.0,65.5543,65.5727,65.5451,65.5635,12158.0
2016-07-12 13:15:00,71.2,71.24,71.19,71.24,14566.0,65.5635,65.6003,65.5543,65.6003,14566.0
2016-07-12 13:20:00,71.23,71.24,71.17,71.18,9500.0,65.5911,65.6003,65.5359,65.5451,9500.0
2016-07-12 13:25:00,71.19,71.23,71.18,71.22,11494.0,65.5543,65.5911,65.5451,65.5819,11494.0
2016-07-12 13:30:00,71.22,71.24,71.21,71.24,9943.0,65.5819,65.6003,65.5727,65.6003,9943.0
2016-07-12 13:35:00,71.24,71.33,71.22,71.31,41716.0,65.6003,65.6832,65.5819,65.6648,41716.0
2016-07-12 13:40:00,71.31,71.38,71.31,71.34,19267.0,65.6648,65.7293,65.6648,65.6924,19267.0
2016-07-12 13:45:00,71.34,71.35,71.27,71.29,41093.0,65.6924,65.7016,65.628,65.6464,41093.0
2016-07-12 13:50:00,71.28,71.3,71.25,71.26,9420.0,65.6372,65.6556,65.6095,65.6188,9420.0
2016-07-12 13:55:00,71.25,71.27,71.15,71.18,32851.0,65.6095,65.628,65.5175,65.5451,32851.0
2016-07-12 14:00:00,71.19,71.25,71.18,71.24,41063.0,65.5543,65.6095,65.5451,65.6003,41063.0
2016-07-12 14:05:00,71.25,71.32,71.24,71.26,23674.0,65.6095,65.674,65.6003,65.6188,23674.0
2016-07-12 14:10:00,71.27,71.34,71.27,71.32,24073.0,65.628,65.6924,65.628,65.674,24073.0
2016-07-12 14:15:00,71.32,71.38,71.29,71.31,21398.0,65.674,65.7293,65.6464,65.6648,21398.0
2016-07-12 14:20:00,71.31,71.39,71.29,71.37,21358.0,65.6648,65.7385,65.6464,65.72,21358.0
2016-07-12 14:25:00,71.37,71.47,71.37,71.46,35402.0,65.72,65.8121,65.72,65.8029,35402.0
2016-07-12 14:30:00,71.45,71.5,71.44,71.5,40882.0,65.7937,65.8398,65.7845,65.8398,40882.0
2016-07-12 14:35:00,71.5,71.5,71.42,71.42,31677.0,65.8398,65.8398,65.7661,65.7661,31677.0
2016-07-12 14:40:00,71.42,71.5,71.42,71.48,31139.0,65.7661,65.8398,65.7661,65.8213,31139.0
2016-07-12 14:45:00,71.47,71.49,71.43,71.45,19271.0,65.8121,65.8305,65.7753,65.7937,19271.0
2016-07-12 14:50:00,71.45,71.5,71.38,71.4,38682.0,65.7937,65.8398,65.7293,65.7477,38682.0
2016-07-12 14:55:00,71.41,71.42,71.33,71.36,39060.0,65.7569,65.7661,65.6832,65.7108,39060.0
2016-07-12 15:00:00,71.36,71.39,71.35,71.37,14013.0,65.7108,65.7385,65.7016,65.72,14013.0
2016-07-12 15:05:00,71.37,71.37,71.3,71.31,39364.0,65.72,65.72,65.6556,65.6648,39364.0
2016-07-12 15:10:00,71.31,71.34,71.29,71.32,32064.0,65.6648,65.6924,65.6464,65.674,32064.0
2016-07-12 15:15:00,71.32,71.4,71.32,71.38,29595.0,65.674,65.7477,65.674,65.7293,29595.0
2016-07-12 15:20:00,71.38,71.42,71.38,71.41,25129.0,65.7293,65.7661,65.7293,65.7569,25129.0
2016-07-12 15:25:00,71.4,71.44,71.38,71.39,33980.0,65.7477,65.7845,65.7293,65.7385,33980.0
2016-07-12 15:30:00,71.4,71.41,71.37,71.37,27968.0,65.7477,65.7569,65.72,65.72,27968.0
2016-07-12 15:35:00,71.36,71.47,71.36,71.47,66756.0,65.7108,65.8121,65.7108,65.8121,66756.0
2016-07-12 15:40:00,71.46,71.48,71.36,71.37,104658.0,65.8029,65.8213,65.7108,65.72,104658.0
2016-07-12 15:45:00,71.38,71.42,71.32,71.41,110492.0,65.7293,65.7661,65.674,65.7569,110492.0
2016-07-12 15:50:00,71.41,71.41,71.3,71.32,146600.0,65.7569,65.7569,65.6556,65.674,146600.0
2016-07-12 15:55:00,71.32,71.35,71.22,71.26,173949.0,65.674,65.7016,65.5819,65.6188,173949.0
2016-07-13 09:30:00,71.53,71.55,70.84,71.03,174322.0,65.8674,65.8858,65.232,65.407,174322.0
2016-07-13 09:35:00,70.99,71.13,70.69,70.83,49787.0,65.3701,65.499,65.0939,65.2228,49787.0
2016-07-13 09:40:00,70.84,71.05,70.84,70.95,66001.0,65.232,65.4254,65.232,65.3333,66001.0
2016-07-13 09:45:00,70.96,71.16,70.89,70.89,55434.0,65.3425,65.5267,65.278,65.278,55434.0
2016-07-13 09:50:00,70.89,70.93,70.73,70.74,56400.0,65.278,65.3149,65.1307,65.1399,56400.0
2016-07-13 09:55:00,70.75,70.75,70.51,70.57,79433.0,65.1491,65.1491,64.9281,64.9834,79433.0
2016-07-13 10:00:00,70.56,70.77,70.56,70.64,96165.0,64.9742,65.1675,64.9742,65.0478,96165.0
2016-07-13 10:05:00,70.63,70.69,70.58,70.67,47636.0,65.0386,65.0939,64.9926,65.0755,47636.0
2016-07-13 10:10:00,70.67,70.8,70.65,70.66,37373.0,65.0755,65.1952,65.057,65.0663,37373.0
2016-07-13 10:15:00,70.67,70.7,70.43,70.46,62564.0,65.0755,65.1031,64.8545,64.8821,62564.0
2016-07-13 10:20:00,70.45,70.52,70.44,70.48,25353.0,64.8729,64.9373,64.8637,64.9005,25353.0
2016-07-13 10:25:00,70.47,70.47,70.23,70.24,39830.0,64.8913,64.8913,64.6703,64.6795,39830.0
2016-07-13 10:30:00,70.24,70.49,70.24,70.39,41722.0,64.6795,64.9097,64.6795,64.8176,41722.0
2016-07-13 10:35:00,70.39,70.48,70.37,70.38,22190.0,64.8176,64.9005,64.7992,64.8084,22190.0
2016-07-13 10:40:00,70.38,70.48,70.37,70.47,43070.0,64.8084,64.9005,64.7992,64.8913,43070.0
2016-07-13 10:45:00,70.46,70.47,70.28,70.28,26535.0,64.8821,64.8913,64.7163,64.7163,26535.0
2016-07-13 10:50:00,70.28,70.4,70.25,70.31,20273.0,64.7163,64.8268,64.6887,64.744,20273.0
2016-07-13 10:55:00,70.31,70.42,70.29,70.36,18488.0,64.744,64.8453,64.7255,64.79,18488.0
2016-07-13 11:00:00,70.39,70.45,70.38,70.41,27103.0,64.8176,64.8729,64.8084,64.836,27103.0
2016-07-13 11:05:00,70.42,70.42,70.26,70.26,42463.0,64.8453,64.8453,64.6979,64.6979,42463.0
2016-07-13 11:10:00,70.27,70.39,70.21,70.21,32520.0,64.7071,64.8176,64.6519,64.6519,32520.0
2016-07-13 11:15:00,70.2,70.2,70.0,70.02,38929.0,64.6427,64.6427,64.4585,64.4769,38929.0
2016-07-13 11:20:00,70.02,70.04,69.86,69.91,66669.0,64.4769,64.4953,64.3296,64.3756,66669.0
2016-07-13 11:25:00,69.91,69.93,69.72,69.74,50409.0,64.3756,64.394,64.2007,64.2191,50409.0
2016-07-13 11:30:00,69.74,69.92,69.66,69.85,94417.0,64.2191,64.3848,64.1454,64.3204,94417.0
2016-07-13 11:35:00,69.85,69.9,69.75,69.77,55907.0,64.3204,64.3664,64.2283,64.2467,55907.0
2016-07-13 11:40:00,69.77,69.85,69.65,69.67,38077.0,64.2467,64.3204,64.1362,64.1546,38077.0
2016-07-13 11:45:00,69.68,69.68,69.58,69.62,61927.0,64.1638,64.1638,64.0717,64.1086,61927.0
2016-07-13 11:50:00,69.62,69.86,69.6,69.86,36183.0,64.1086,64.3296,64.0902,64.3296,36183.0
2016-07-13 11:55:00,69.86,69.95,69.8,69.94,21155.0,64.3296,64.4125,64.2743,64.4033,21155.0
2016-07-13 12:00:00,69.94,70.0,69.93,69.99,16739.0,64.4033,64.4585,64.394,64.4493,16739.0
2016-07-13 12:05:00,70.0,70.05,69.97,70.0,16378.0,64.4585,64.5045,64.4309,64.4585,16378.0
2016-07-13 12:10:00,70.01,70.09,69.97,70.04,16104.0,64.4677,64.5414,64.4309,64.4953,16104.0
2016-07-13 12:15:00,70.05,70.12,70.04,70.09,14090.0,64.5045,64.569,64.4953,64.5414,14090.0
2016-07-13 12:20:00,70.09,70.14,70.08,70.14,10478.0,64.5414,64.5874,64.5322,64.5874,10478.0
2016-07-13 12:25:00,70.13,70.14,69.95,70.01,23231.0,64.5782,64.5874,64.4125,64.4677,23231.0
2016-07-13 12:30:00,70.02,70.02,69.87,69.9,19860.0,64.4769,64.4769,64.3388,64.3664,19860.0
2016-07-13 12:35:00,69.9,69.93,69.77,69.78,14709.0,64.3664,64.394,64.2467,64.2559,14709.0
2016-07-13 12:40:00,69.78,69.78,69.73,69.77,38338.0,64.2559,64.2559,64.2099,64.2467,38338.0
2016-07-13 12:45:00,69.77,69.77,69.66,69.73,43164.0,64.2467,64.2467,64.1454,64.2099,43164.0
2016-07-13 12:50:00,69.73,69.76,69.71,69.74,75333.0,64.2099,64.2375,64.1915,64.2191,75333.0
2016-07-13 12:55:00,69.73,69.79,69.69,69.71,41633.0,64.2099,64.2651,64.173,64.1915,41633.0
2016-07-13 13:00:00,69.7,69.78,69.65,69.78,38778.0,64.1823,64.2559,64.1362,64.2559,38778.0
2016-07-13 13:05:00,69.76,69.85,69.76,69.84,21853.0,64.2375,64.3204,64.2375,64.3112,21853.0
2016-07-13 13:10:00,69.85,69.89,69.79,69.85,29489.0,64.3204,64.3572,64.2651,64.3204,29489.0
2016-07-13 13:15:00,69.86,69.92,69.83,69.86,19613.0,64.3296,64.3848,64.302,64.3296,19613.0
2016-07-13 13:20:00,69.86,69.86,69.79,69.81,18490.0,64.3296,64.3296,64.2651,64.2835,18490.0
2016-07-13 13:25:00,69.82,69.82,69.72,69.75,17880.0,64.2928,64.2928,64.2007,64.2283,17880.0
2016-07-13 13:30:00,69.76,69.76,69.69,69.74,20521.0,64.2375,64.2375,64.173,64.2191,20521.0
2016-07-13 13:35:00,69.74,69.8,69.73,69.77,19461.0,64.2191,64.2743,64.2099,64.2467,19461.0
2016-07-13 13:40:00,69.77,69.83,69.76,69.79,13954.0,64.2467,64.302,64.2375,64.2651,13954.0
2016-07-13 13:45:00,69.79,69.82,69.75,69.81,18598.0,64.2651,64.2928,64.2283,64.2835,18598.0
2016-07-13 13:50:00,69.81,69.81,69.67,69.68,29238.0,64.2835,64.2835,64.1546,64.1638,29238.0
2016-07-13 13:55:00,69.69,69.72,69.67,69.72,17618.0,64.173,64.2007,64.1546,64.2007,17618.0
2016-07-13 14:00:00,69.72,69.83,69.72,69.82,27076.0,64.2007,64.302,64.2007,64.2928,27076.0
2016-07-13 14:05:00,69.82,69.96,69.79,69.94,25336.0,64.2928,64.4217,64.2651,64.4033,25336.0
2016-07-13 14:10:00,69.94,70.04,69.93,70.02,21349.0,64.4033,64.4953,64.394,64.4769,21349.0
2016-07-13 14:15:00,70.03,70.04,69.97,70.01,18722.0,64.4861,64.4953,64.4309,64.4677,18722.0
2016-07-13 14:20:00,70.0,70.02,69.97,69.98,19531.0,64.4585,64.4769,64.4309,64.4401,19531.0
2016-07-13 14:25:00,69.98,70.08,69.98,70.06,27901.0,64.4401,64.5322,64.4401,64.5138,27901.0
2016-07-13 14:30:00,70.07,70.07,69.95,69.98,27333.0,64.523,64.523,64.4125,64.4401,27333.0
2016-07-13 14:35:00,69.97,70.08,69.96,70.0,23343.0,64.4309,64.5322,64.4217,64.4585,23343.0
2016-07-13 14:40:00,70.0,70.11,69.99,70.11,25356.0,64.4585,64.5598,64.4493,64.5598,25356.0
2016-07-13 14:45:00,70.11,70.11,70.02,70.09,47032.0,64.5598,64.5598,64.4769,64.5414,47032.0
2016-07-13 14:50:00,70.1,70.1,69.97,70.0,46846.0,64.5506,64.5506,64.4309,64.4585,46846.0
2016-07-13 14:55:00,70.0,70.05,69.98,70.02,22989.0,64.4585,64.5045,64.4401,64.4769,22989.0
2016-07-13 15:00:00,70.02,70.09,70.01,70.08,16698.0,64.4769,64.5414,64.4677,64.5322,16698.0
2016-07-13 15:05:00,70.09,70.12,70.05,70.08,25927.0,64.5414,64.569,64.5045,64.5322,25927.0
2016-07-13 15:10:00,70.08,70.08,69.96,69.99,23219.0,64.5322,64.5322,64.4217,64.4493,23219.0
2016-07-13 15:15:00,69.99,69.99,69.96,69.98,28125.0,64.4493,64.4493,64.4217,64.4401,28125.0
2016-07-13 15:20:00,69.99,70.0,69.89,69.94,31340.0,64.4493,64.4585,64.3572,64.4033,31340.0
2016-07-13 15:25:00,69.94,70.07,69.94,70.06,28782.0,64.4033,64.523,64.4033,64.5138,28782.0
2016-07-13 15:30:00,70.06,70.09,70.0,70.07,32929.0,64.5138,64.5414,64.4585,64.523,32929.0
2016-07-13 15:35:00,70.08,70.13,70.06,70.06,35033.0,64.5322,64.5782,64.5138,64.5138,35033.0
2016-07-13 15:40:00,70.06,70.16,70.05,70.1,32548.0,64.5138,64.6058,64.5045,64.5506,32548.0
2016-07-13 15:45:00,70.1,70.16,70.1,70.15,69189.0,64.5506,64.6058,64.5506,64.5966,69189.0
2016-07-13 15:50:00,70.14,70.15,70.11,70.12,44809.0,64.5874,64.5966,64.5598,64.569,44809.0
2016-07-13 15:55:00,70.13,70.16,70.12,70.12,113415.0,64.5782,64.6058,64.569,64.569,113415.0
2016-07-14 09:30:00,70.9,71.0,70.71,70.87,29078.0,65.2873,65.3793,65.1123,65.2596,29078.0
2016-07-14 09:35:00,70.91,70.92,70.61,70.64,32505.0,65.2965,65.3057,65.0202,65.0478,32505.0
2016-07-14 09:40:00,70.64,70.69,70.45,70.54,52297.0,65.0478,65.0939,64.8729,64.9558,52297.0
2016-07-14 09:45:00,70.58,70.58,70.4,70.42,63674.0,64.9926,64.9926,64.8268,64.8453,63674.0
2016-07-14 09:50:00,70.44,70.62,70.44,70.55,32465.0,64.8637,65.0294,64.8637,64.965,32465.0
2016-07-14 09:55:00,70.56,70.62,70.47,70.57,20603.0,64.9742,65.0294,64.8913,64.9834,20603.0
2016-07-14 10:00:00,70.58,70.76,70.54,70.76,33842.0,64.9926,65.1583,64.9558,65.1583,33842.0
2016-07-14 10:05:00,70.76,70.82,70.67,70.77,13082.0,65.1583,65.2136,65.0755,65.1675,13082.0
2016-07-14 10:10:00,70.79,70.8,70.67,70.72,20517.0,65.186,65.1952,65.0755,65.1215,20517.0
2016-07-14 10:15:00,70.73,70.79,70.59,70.6,34908.0,65.1307,65.186,65.0018,65.011,34908.0
2016-07-14 10:20:00,70.6,70.79,70.59,70.79,48239.0,65.011,65.186,65.0018,65.186,48239.0
2016-07-14 10:25:00,70.8,70.88,70.7,70.74,21109.0,65.1952,65.2688,65.1031,65.1399,21109.0
2016-07-14 10:30:00,70.77,70.91,70.77,70.86,30876.0,65.1675,65.2965,65.1675,65.2504,30876.0
2016-07-14 10:35:00,70.84,70.91,70.81,70.87,32941.0,65.232,65.2965,65.2044,65.2596,32941.0
2016-07-14 10:40:00,70.87,70.88,70.59,70.64,34009.0,65.2596,65.2688,65.0018,65.0478,34009.0
2016-07-14 10:45:00,70.63,70.63,70.49,70.52,17931.0,65.0386,65.0386,64.9097,64.9373,17931.0
2016-07-14 10:50:00,70.54,70.6,70.45,70.58,37178.0,64.9558,65.011,64.8729,64.9926,37178.0
2016-07-14 10:55:00,70.58,70.67,70.53,70.53,30045.0,64.9926,65.0755,64.9465,64.9465,30045.0
2016-07-14 11:00:00,70.54,70.58,70.49,70.58,25958.0,64.9558,64.9926,64.9097,64.9926,25958.0
2016-07-14 11:05:00,70.59,70.79,70.58,70.78,19297.0,65.0018,65.186,64.9926,65.1768,19297.0
2016-07-14 11:10:00,70.78,70.82,70.71,70.71,14092.0,65.1768,65.2136,65.1123,65.1123,14092.0
2016-07-14 11:15:00,70.72,70.72,70.56,70.63,17220.0,65.1215,65.1215,64.9742,65.0386,17220.0
2016-07-14 11:20:00,70.63,70.65,70.52,70.53,42666.0,65.0386,65.057,64.9373,64.9465,42666.0
2016-07-14 11:25:00,70.53,70.56,70.43,70.47,23336.0,64.9465,64.9742,64.8545,64.8913,23336.0
2016-07-14 11:30:00,70.46,70.46,70.34,70.4,25302.0,64.8821,64.8821,64.7716,64.8268,25302.0
2016-07-14 11:35:00,70.39,70.48,70.38,70.45,30323.0,64.8176,64.9005,64.8084,64.8729,30323.0
2016-07-14 11:40:00,70.44,70.48,70.38,70.46,27519.0,64.8637,64.9005,64.8084,64.8821,27519.0
2016-07-14 11:45:00,70.47,70.61,70.45,70.58,56668.0,64.8913,65.0202,64.8729,64.9926,56668.0
2016-07-14 11:50:00,70.58,70.68,70.58,70.66,18919.0,64.9926,65.0847,64.9926,65.0663,18919.0
2016-07-14 11:55:00,70.67,70.7,70.63,70.66,11156.0,65.0755,65.1031,65.0386,65.0663,11156.0
2016-07-14 12:00:00,70.67,70.73,70.62,70.67,19815.0,65.0755,65.1307,65.0294,65.0755,19815.0
2016-07-14 12:05:00,70.67,70.77,70.66,70.73,16933.0,65.0755,65.1675,65.0663,65.1307,16933.0
2016-07-14 12:10:00,70.73,70.74,70.63,70.65,9966.0,65.1307,65.1399,65.0386,65.057,9966.0
2016-07-14 12:15:00,70.67,70.72,70.63,70.63,14766.0,65.0755,65.1215,65.0386,65.0386,14766.0
2016-07-14 12:20:00,70.63,70.63,70.53,70.54,19265.0,65.0386,65.0386,64.9465,64.9558,19265.0
2016-07-14 12:25:00,70.55,70.62,70.52,70.61,17346.0,64.965,65.0294,64.9373,65.0202,17346.0
2016-07-14 12:30:00,70.62,70.69,70.61,70.68,15483.0,65.0294,65.0939,65.0202,65.0847,15483.0
2016-07-14 12:35:00,70.68,70.79,70.67,70.78,19284.0,65.0847,65.186,65.0755,65.1768,19284.0
2016-07-14 12:40:00,70.78,70.79,70.73,70.77,7739.0,65.1768,65.186,65.1307,65.1675,7739.0
2016-07-14 12:45:00,70.77,70.81,70.74,70.79,18067.0,65.1675,65.2044,65.1399,65.186,18067.0
2016-07-14 12:50:00,70.79,70.83,70.78,70.8,15040.0,65.186,65.2228,65.1768,65.1952,15040.0
2016-07-14 12:55:00,70.79,70.8,70.67,70.71,14321.0,65.186,65.1952,65.0755,65.1123,14321.0
2016-07-14 13:00:00,70.72,70.72,70.63,70.67,14159.0,65.1215,65.1215,65.0386,65.0755,14159.0
2016-07-14 13:05:00,70.66,70.72,70.63,70.69,13238.0,65.0663,65.1215,65.0386,65.0939,13238.0
2016-07-14 13:10:00,70.7,70.72,70.61,70.62,24708.0,65.1031,65.1215,65.0202,65.0294,24708.0
2016-07-14 13:15:00,70.62,70.62,70.53,70.56,16410.0,65.0294,65.0294,64.9465,64.9742,16410.0
2016-07-14 13:20:00,70.56,70.59,70.49,70.5,14044.0,64.9742,65.0018,64.9097,64.9189,14044.0
2016-07-14 13:25:00,70.49,70.54,70.48,70.51,15020.0,64.9097,64.9558,64.9005,64.9281,15020.0
2016-07-14 13:30:00,70.51,70.58,70.48,70.56,16086.0,64.9281,64.9926,64.9005,64.9742,16086.0
2016-07-14 13:35:00,70.55,70.56,70.48,70.48,15015.0,64.965,64.9742,64.9005,64.9005,15015.0
2016-07-14 13:40:00,70.49,70.52,70.45,70.51,13873.0,64.9097,64.9373,64.8729,64.9281,13873.0
2016-07-14 13:45:00,70.51,70.53,70.48,70.51,31185.0,64.9281,64.9465,64.9005,64.9281,31185.0
2016-07-14 13:50:00,70.51,70.52,70.41,70.42,17647.0,64.9281,64.9373,64.836,64.8453,17647.0
2016-07-14 13:55:00,70.41,70.46,70.39,70.46,18636.0,64.836,64.8821,64.8176,64.8821,18636.0
2016-07-14 14:00:00,70.47,70.54,70.47,70.47,17666.0,64.8913,64.9558,64.8913,64.8913,17666.0
2016-07-14 14:05:00,70.47,70.48,70.38,70.47,19476.0,64.8913,64.9005,64.8084,64.8913,19476.0
2016-07-14 14:10:00,70.47,70.54,70.47,70.52,13559.0,64.8913,64.9558,64.8913,64.9373,13559.0
2016-07-14 14:15:00,70.51,70.57,70.5,70.52,14289.0,64.9281,64.9834,64.9189,64.9373,14289.0
2016-07-14 14:20:00,70.51,70.51,70.45,70.47,22114.0,64.9281,64.9281,64.8729,64.8913,22114.0
2016-07-14 14:25:00,70.47,70.47,70.4,70.41,20230.0,64.8913,64.8913,64.8268,64.836,20230.0
2016-07-14 14:30:00,70.4,70.44,70.4,70.44,25172.0,64.8268,64.8637,64.8268,64.8637,25172.0
2016-07-14 14:35:00,70.43,70.45,70.39,70.45,17720.0,64.8545,64.8729,64.8176,64.8729,17720.0
2016-07-14 14:40:00,70.45,70.48,70.44,70.44,12100.0,64.8729,64.9005,64.8637,64.8637,12100.0
2016-07-14 14:45:00,70.45,70.46,70.4,70.42,13249.0,64.8729,64.8821,64.8268,64.8453,13249.0
2016-07-14 14:50:00,70.42,70.45,70.41,70.44,10711.0,64.8453,64.8729,64.836,64.8637,10711.0
2016-07-14 14:55:00,70.43,70.47,70.4,70.47,25693.0,64.8545,64.8913,64.8268,64.8913,25693.0
2016-07-14 15:00:00,70.47,70.53,70.46,70.53,15563.0,64.8913,64.9465,64.8821,64.9465,15563.0
2016-07-14 15:05:00,70.53,70.61,70.53,70.6,11793.0,64.9465,65.0202,64.9465,65.011,11793.0
2016-07-14 15:10:00,70.61,70.62,70.56,70.61,22010.0,65.0202,65.0294,64.9742,65.0202,22010.0
2016-07-14 15:15:00,70.6,70.6,70.57,70.58,13198.0,65.011,65.011,64.9834,64.9926,13198.0
2016-07-14 15:20:00,70.57,70.6,70.54,70.56,15356.0,64.9834,65.011,64.9558,64.9742,15356.0
2016-07-14 15:25:00,70.56,70.63,70.56,70.59,16048.0,64.9742,65.0386,64.9742,65.0018,16048.0
2016-07-14 15:30:00,70.59,70.61,70.56,70.58,17656.0,65.0018,65.0202,64.9742,64.9926,17656.0
2016-07-14 15:35:00,70.58,70.59,70.54,70.59,31699.0,64.9926,65.0018,64.9558,65.0018,31699.0
2016-07-14 15:40:00,70.58,70.59,70.47,70.47,35351.0,64.9926,65.0018,64.8913,64.8913,35351.0
2016-07-14 15:45:00,70.48,70.57,70.45,70.55,46403.0,64.9005,64.9834,64.8729,64.965,46403.0
2016-07-14 15:50:00,70.55,70.56,70.53,70.53,50595.0,64.965,64.9742,64.9465,64.9465,50595.0
2016-07-14 15:55:00,70.54,70.57,70.44,70.45,102490.0,64.9558,64.9834,64.8637,64.8729,102490.0
2016-07-15 09:30:00,70.42,70.42,69.28,69.33,202102.0,64.8453,64.8453,63.7955,63.8415,202102.0
2016-07-15 09:35:00,69.35,69.53,69.28,69.51,30278.0,63.86,64.0257,63.7955,64.0073,30278.0
2016-07-15 09:40:00,69.59,69.94,69.59,69.94,30006.0,64.081,64.4033,64.081,64.4033,30006.0
2016-07-15 09:45:00,69.96,70.23,69.96,70.15,15687.0,64.4217,64.6703,64.4217,64.5966,15687.0
2016-07-15 09:50:00,70.17,70.34,70.14,70.16,14353.0,64.615,64.7716,64.5874,64.6058,14353.0
2016-07-15 09:55:00,70.16,70.21,70.02,70.21,18976.0,64.6058,64.6519,64.4769,64.6519,18976.0
2016-07-15 10:00:00,70.2,70.26,70.07,70.15,30570.0,64.6427,64.6979,64.523,64.5966,30570.0
2016-07-15 10:05:00,70.15,70.34,70.13,70.31,24553.0,64.5966,64.7716,64.5782,64.744,24553.0
2016-07-15 10:10:00,70.29,70.34,70.1,70.16,22996.0,64.7255,64.7716,64.5506,64.6058,22996.0
2016-07-15 10:15:00,70.15,70.17,70.02,70.08,15694.0,64.5966,64.615,64.4769,64.5322,15694.0
2016-07-15 10:20:00,70.09,70.34,70.09,70.31,14213.0,64.5414,64.7716,64.5414,64.744,14213.0
2016-07-15 10:25:00,70.32,70.35,70.24,70.29,12149.0,64.7532,64.7808,64.6795,64.7255,12149.0
2016-07-15 10:30:00,70.31,70.37,70.28,70.34,10447.0,64.744,64.7992,64.7163,64.7716,10447.0
2016-07-15 10:35:00,70.35,70.46,70.34,70.38,8400.0,64.7808,64.8821,64.7716,64.8084,8400.0
2016-07-15 10:40:00,70.41,70.49,70.41,70.47,11241.0,64.836,64.9097,64.836,64.8913,11241.0
2016-07-15 10:45:00,70.47,70.51,70.39,70.51,10603.0,64.8913,64.9281,64.8176,64.9281,10603.0
2016-07-15 10:50:00,70.5,70.56,70.45,70.53,21230.0,64.9189,64.9742,64.8729,64.9465,21230.0
2016-07-15 10:55:00,70.53,70.53,70.4,70.46,21933.0,64.9465,64.9465,64.8268,64.8821,21933.0
2016-07-15 11:00:00,70.47,70.55,70.37,70.4,17496.0,64.8913,64.965,64.7992,64.8268,17496.0
2016-07-15 11:05:00,70.39,70.39,70.27,70.29,9296.0,64.8176,64.8176,64.7071,64.7255,9296.0
2016-07-15 11:10:00,70.29,70.29,70.22,70.25,8465.0,64.7255,64.7255,64.6611,64.6887,8465.0
2016-07-15 11:15:00,70.26,70.29,70.16,70.21,12278.0,64.6979,64.7255,64.6058,64.6519,12278.0
2016-07-15 11:20:00,70.21,70.31,70.15,70.2,25276.0,64.6519,64.744,64.5966,64.6427,25276.0
2016-07-15 11:25:00,70.18,70.23,70.13,70.18,30088.0,64.6243,64.6703,64.5782,64.6243,30088.0
2016-07-15 11:30:00,70.19,70.33,70.17,70.28,16577.0,64.6335,64.7624,64.615,64.7163,16577.0
2016-07-15 11:35:00,70.28,70.28,70.15,70.2,12662.0,64.7163,64.7163,64.5966,64.6427,12662.0
2016-07-15 11:40:00,70.19,70.27,70.13,70.13,24841.0,64.6335,64.7071,64.5782,64.5782,24841.0
2016-07-15 11:45:00,70.13,70.13,69.97,70.01,32125.0,64.5782,64.5782,64.4309,64.4677,32125.0
2016-07-15 11:50:00,70.02,70.07,70.01,70.07,10198.0,64.4769,64.523,64.4677,64.523,10198.0
2016-07-15 11:55:00,70.06,70.08,69.97,70.08,21042.0,64.5138,64.5322,64.4309,64.5322,21042.0
2016-07-15 12:00:00,70.08,70.1,70.06,70.1,12977.0,64.5322,64.5506,64.5138,64.5506,12977.0
2016-07-15 12:05:00,70.09,70.14,70.06,70.11,8200.0,64.5414,64.5874,64.5138,64.5598,8200.0
2016-07-15 12:10:00,70.11,70.14,70.07,70.12,7199.0,64.5598,64.5874,64.523,64.569,7199.0
2016-07-15 12:15:00,70.12,70.12,70.02,70.03,8796.0,64.569,64.569,64.4769,64.4861,8796.0
2016-07-15 12:20:00,70.03,70.18,70.03,70.18,23316.0,64.4861,64.6243,64.4861,64.6243,23316.0
2016-07-15 12:25:00,70.17,70.25,70.16,70.25,33228.0,64.615,64.6887,64.6058,64.6887,33228.0
2016-07-15 12:30:00,70.26,70.27,70.21,70.25,31634.0,64.6979,64.7071,64.6519,64.6887,31634.0
2016-07-15 12:35:00,70.24,70.29,70.17,70.18,26461.0,64.6795,64.7255,64.615,64.6243,26461.0
2016-07-15 12:40:00,70.18,70.18,70.1,70.14,4340.0,64.6243,64.6243,64.5506,64.5874,4340.0
2016-07-15 12:45:00,70.14,70.16,70.09,70.11,5077.0,64.5874,64.6058,64.5414,64.5598,5077.0
2016-07-15 12:50:00,70.12,70.15,70.08,70.14,5400.0,64.569,64.5966,64.5322,64.5874,5400.0
2016-07-15 12:55:00,70.15,70.21,70.14,70.2,4728.0,64.5966,64.6519,64.5874,64.6427,4728.0
2016-07-15 13:00:00,70.2,70.31,70.19,70.28,10280.0,64.6427,64.744,64.6335,64.7163,10280.0
2016-07-15 13:05:00,70.27,70.28,70.18,70.18,5900.0,64.7071,64.7163,64.6243,64.6243,5900.0
2016-07-15 13:10:00,70.17,70.27,70.16,70.26,6991.0,64.615,64.7071,64.6058,64.6979,6991.0
2016-07-15 13:15:00,70.26,70.34,70.25,70.34,6001.0,64.6979,64.7716,64.6887,64.7716,6001.0
2016-07-15 13:20:00,70.33,70.34,70.3,70.34,6000.0,64.7624,64.7716,64.7348,64.7716,6000.0
2016-07-15 13:25:00,70.33,70.36,70.3,70.31,3918.0,64.7624,64.79,64.7348,64.744,3918.0
2016-07-15 13:30:00,70.32,70.36,70.3,70.34,7828.0,64.7532,64.79,64.7348,64.7716,7828.0
2016-07-15 13:35:00,70.33,70.33,70.23,70.31,6641.0,64.7624,64.7624,64.6703,64.744,6641.0
2016-07-15 13:40:00,70.3,70.35,70.26,70.34,5600.0,64.7348,64.7808,64.6979,64.7716,5600.0
2016-07-15 13:45:00,70.35,70.38,70.3,70.34,18048.0,64.7808,64.8084,64.7348,64.7716,18048.0
2016-07-15 13:50:00,70.34,70.37,70.33,70.34,11540.0,64.7716,64.7992,64.7624,64.7716,11540.0
2016-07-15 13:55:00,70.34,70.35,70.3,70.32,8405.0,64.7716,64.7808,64.7348,64.7532,8405.0
2016-07-15 14:00:00,70.32,70.38,70.27,70.36,23421.0,64.7532,64.8084,64.7071,64.79,23421.0
2016-07-15 14:05:00,70.36,70.37,70.28,70.3,6200.0,64.79,64.7992,64.7163,64.7348,6200.0
2016-07-15 14:10:00,70.3,70.34,70.29,70.31,7456.0,64.7348,64.7716,64.7255,64.744,7456.0
2016-07-15 14:15:00,70.31,70.31,70.23,70.27,9926.0,64.744,64.744,64.6703,64.7071,9926.0
2016-07-15 14:20:00,70.26,70.26,70.18,70.21,11209.0,64.6979,64.6979,64.6243,64.6519,11209.0
2016-07-15 14:25:00,70.22,70.26,70.19,70.26,7553.0,64.6611,64.6979,64.6335,64.6979,7553.0
2016-07-15 14:30:00,70.25,70.32,70.23,70.26,11056.0,64.6887,64.7532,64.6703,64.6979,11056.0
2016-07-15 14:35:00,70.26,70.32,70.26,70.3,4600.0,64.6979,64.7532,64.6979,64.7348,4600.0
2016-07-15 14:40:00,70.3,70.33,70.27,70.33,8986.0,64.7348,64.7624,64.7071,64.7624,8986.0
2016-07-15 14:45:00,70.32,70.36,70.28,70.28,11966.0,64.7532,64.79,64.7163,64.7163,11966.0
2016-07-15 14:50:00,70.28,70.32,70.26,70.29,16253.0,64.7163,64.7532,64.6979,64.7255,16253.0
2016-07-15 14:55:00,70.29,70.35,70.27,70.3,25585.0,64.7255,64.7808,64.7071,64.7348,25585.0
2016-07-15 15:00:00,70.31,70.33,70.23,70.24,32051.0,64.744,64.7624,64.6703,64.6795,32051.0
2016-07-15 15:05:00,70.24,70.28,70.24,70.26,14058.0,64.6795,64.7163,64.6795,64.6979,14058.0
2016-07-15 15:10:00,70.26,70.27,70.18,70.19,16058.0,64.6979,64.7071,64.6243,64.6335,16058.0
2016-07-15 15:15:00,70.19,70.22,70.13,70.15,27805.0,64.6335,64.6611,64.5782,64.5966,27805.0
2016-07-15 15:20:00,70.15,70.28,70.14,70.27,14762.0,64.5966,64.7163,64.5874,64.7071,14762.0
2016-07-15 15:25:00,70.26,70.32,70.22,70.3,14361.0,64.6979,64.7532,64.6611,64.7348,14361.0
2016-07-15 15:30:00,70.3,70.37,70.3,70.34,18006.0,64.7348,64.7992,64.7348,64.7716,18006.0
2016-07-15 15:35:00,70.34,70.35,70.29,70.31,31115.0,64.7716,64.7808,64.7255,64.744,31115.0
2016-07-15 15:40:00,70.3,70.34,70.23,70.26,23332.0,64.7348,64.7716,64.6703,64.6979,23332.0
2016-07-15 15:45:00,70.26,70.29,70.21,70.24,20785.0,64.6979,64.7255,64.6519,64.6795,20785.0
2016-07-15 15:50:00,70.25,70.29,70.21,70.21,52851.0,64.6887,64.7255,64.6519,64.6519,52851.0
2016-07-15 15:55:00,70.21,70.24,70.18,70.2,101819.0,64.6519,64.6795,64.6243,64.6427,101819.0
2016-07-18 09:30:00,70.19,70.28,70.15,70.27,21278.0,64.6335,64.7163,64.5966,64.7071,21278.0
2016-07-18 09:35:00,70.26,70.47,70.26,70.37,15051.0,64.6979,64.8913,64.6979,64.7992,15051.0
2016-07-18 09:40:00,70.39,70.39,70.01,70.06,14550.0,64.8176,64.8176,64.4677,64.5138,14550.0
2016-07-18 09:45:00,70.02,70.15,69.99,70.1,27500.0,64.4769,64.5966,64.4493,64.5506,27500.0
2016-07-18 09:50:00,70.09,70.24,70.06,70.19,33620.0,64.5414,64.6795,64.5138,64.6335,33620.0
2016-07-18 09:55:00,70.18,70.28,70.18,70.27,16960.0,64.6243,64.7163,64.6243,64.7071,16960.0
2016-07-18 10:00:00,70.29,70.51,70.26,70.39,23373.0,64.7255,64.9281,64.6979,64.8176,23373.0
2016-07-18 10:05:00,70.39,70.4,70.25,70.28,24082.0,64.8176,64.8268,64.6887,64.7163,24082.0
2016-07-18 10:10:00,70.27,70.4,70.2,70.21,25985.0,64.7071,64.8268,64.6427,64.6519,25985.0
2016-07-18 10:15:00,70.21,70.39,70.21,70.39,18902.0,64.6519,64.8176,64.6519,64.8176,18902.0
2016-07-18 10:20:00,70.4,70.54,70.4,70.46,14168.0,64.8268,64.9558,64.8268,64.8821,14168.0
2016-07-18 10:25:00,70.46,70.53,70.39,70.4,15000.0,64.8821,64.9465,64.8176,64.8268,15000.0
2016-07-18 10:30:00,70.41,70.52,70.41,70.45,19700.0,64.836,64.9373,64.836,64.8729,19700.0
2016-07-18 10:35:00,70.46,70.6,70.4,70.59,15335.0,64.8821,65.011,64.8268,65.0018,15335.0
2016-07-18 10:40:00,70.58,70.58,70.43,70.5,25231.0,64.9926,64.9926,64.8545,64.9189,25231.0
2016-07-18 10:45:00,70.49,70.5,70.37,70.4,17752.0,64.9097,64.9189,64.7992,64.8268,17752.0
2016-07-18 10:50:00,70.41,70.5,70.41,70.43,16298.0,64.836,64.9189,64.836,64.8545,16298.0
2016-07-18 10:55:00,70.43,70.53,70.4,70.5,20030.0,64.8545,64.9465,64.8268,64.9189,20030.0
2016-07-18 11:00:00,70.5,70.52,70.48,70.52,11987.0,64.9189,64.9373,64.9005,64.9373,11987.0
2016-07-18 11:05:00,70.52,70.55,70.5,70.53,17578.0,64.9373,64.965,64.9189,64.9465,17578.0
2016-07-18 11:10:00,70.53,70.55,70.47,70.48,13758.0,64.9465,64.965,64.8913,64.9005,13758.0
2016-07-18 11:15:00,70.49,70.52,70.47,70.51,15473.0,64.9097,64.9373,64.8913,64.9281,15473.0
2016-07-18 11:20:00,70.51,70.55,70.5,70.52,10600.0,64.9281,64.965,64.9189,64.9373,10600.0
2016-07-18 11:25:00,70.52,70.53,70.45,70.45,15353.0,64.9373,64.9465,64.8729,64.8729,15353.0
2016-07-18 11:30:00,70.46,70.5,70.42,70.45,16289.0,64.8821,64.9189,64.8453,64.8729,16289.0
2016-07-18 11:35:00,70.44,70.5,70.43,70.49,13500.0,64.8637,64.9189,64.8545,64.9097,13500.0
2016-07-18 11:40:00,70.5,70.53,70.47,70.52,19082.0,64.9189,64.9465,64.8913,64.9373,19082.0
2016-07-18 11:45:00,70.52,70.59,70.48,70.57,17794.0,64.9373,65.0018,64.9005,64.9834,17794.0
2016-07-18 11:50:00,70.57,70.59,70.51,70.52,24928.0,64.9834,65.0018,64.9281,64.9373,24928.0
2016-07-18 11:55:00,70.51,70.53,70.48,70.48,14873.0,64.9281,64.9465,64.9005,64.9005,14873.0
2016-07-18 12:00:00,70.48,70.61,70.46,70.56,16271.0,64.9005,65.0202,64.8821,64.9742,16271.0
2016-07-18 12:05:00,70.55,70.61,70.53,70.59,10050.0,64.965,65.0202,64.9465,65.0018,10050.0
2016-07-18 12:10:00,70.61,70.63,70.57,70.62,8859.0,65.0202,65.0386,64.9834,65.0294,8859.0
2016-07-18 12:15:00,70.62,70.62,70.5,70.5,11740.0,65.0294,65.0294,64.9189,64.9189,11740.0
2016-07-18 12:20:00,70.51,70.54,70.51,70.53,3940.0,64.9281,64.9558,64.9281,64.9465,3940.0
2016-07-18 12:25:00,70.54,70.62,70.54,70.62,26674.0,64.9558,65.0294,64.9558,65.0294,26674.0
2016-07-18 12:30:00,70.62,70.64,70.57,70.57,47572.0,65.0294,65.0478,64.9834,64.9834,47572.0
2016-07-18 12:35:00,70.57,70.57,70.53,70.54,8908.0,64.9834,64.9834,64.9465,64.9558,8908.0
2016-07-18 12:40:00,70.55,70.59,70.51,70.59,14140.0,64.965,65.0018,64.9281,65.0018,14140.0
2016-07-18 12:45:00,70.58,70.59,70.54,70.55,17086.0,64.9926,65.0018,64.9558,64.965,17086.0
2016-07-18 12:50:00,70.55,70.6,70.52,70.59,15325.0,64.965,65.011,64.9373,65.0018,15325.0
2016-07-18 12:55:00,70.58,70.65,70.57,70.63,13724.0,64.9926,65.057,64.9834,65.0386,13724.0
2016-07-18 13:00:00,70.63,70.7,70.61,70.68,12775.0,65.0386,65.1031,65.0202,65.0847,12775.0
2016-07-18 13:05:00,70.67,70.69,70.62,70.67,14606.0,65.0755,65.0939,65.0294,65.0755,14606.0
2016-07-18 13:10:00,70.66,70.66,70.61,70.64,14952.0,65.0663,65.0663,65.0202,65.0478,14952.0
2016-07-18 13:15:00,70.63,70.64,70.56,70.57,9980.0,65.0386,65.0478,64.9742,64.9834,9980.0
2016-07-18 13:20:00,70.56,70.62,70.55,70.61,16393.0,64.9742,65.0294,64.965,65.0202,16393.0
2016-07-18 13:25:00,70.6,70.62,70.57,70.6,16237.0,65.011,65.0294,64.9834,65.011,16237.0
2016-07-18 13:30:00,70.6,70.61,70.54,70.6,19310.0,65.011,65.0202,64.9558,65.011,19310.0
2016-07-18 13:35:00,70.61,70.69,70.61,70.66,14530.0,65.0202,65.0939,65.0202,65.0663,14530.0
2016-07-18 13:40:00,70.66,70.66,70.59,70.64,12340.0,65.0663,65.0663,65.0018,65.0478,12340.0
2016-07-18 13:45:00,70.64,70.65,70.62,70.64,10320.0,65.0478,65.057,65.0294,65.0478,10320.0
2016-07-18 13:50:00,70.65,70.65,70.62,70.64,10607.0,65.057,65.057,65.0294,65.0478,10607.0
2016-07-18 13:55:00,70.64,70.69,70.62,70.69,26148.0,65.0478,65.0939,65.0294,65.0939,26148.0
2016-07-18 14:00:00,70.69,70.69,70.65,70.66,13630.0,65.0939,65.0939,65.057,65.0663,13630.0
2016-07-18 14:05:00,70.67,70.75,70.65,70.71,15465.0,65.0755,65.1491,65.057,65.1123,15465.0
2016-07-18 14:10:00,70.71,70.72,70.67,70.68,6978.0,65.1123,65.1215,65.0755,65.0847,6978.0
2016-07-18 14:15:00,70.68,70.68,70.6,70.62,22378.0,65.0847,65.0847,65.011,65.0294,22378.0
2016-07-18 14:20:00,70.61,70.67,70.58,70.67,13155.0,65.0202,65.0755,64.9926,65.0755,13155.0
2016-07-18 14:25:00,70.67,70.7,70.65,70.7,11609.0,65.0755,65.1031,65.057,65.1031,11609.0
2016-07-18 14:30:00,70.7,70.7,70.59,70.62,27954.0,65.1031,65.1031,65.0018,65.0294,27954.0
2016-07-18 14:35:00,70.62,70.76,70.62,70.73,46866.0,65.0294,65.1583,65.0294,65.1307,46866.0
2016-07-18 14:40:00,70.72,70.75,70.7,70.72,22173.0,65.1215,65.1491,65.1031,65.1215,22173.0
2016-07-18 14:45:00,70.71,70.72,70.69,70.69,12810.0,65.1123,65.1215,65.0939,65.0939,12810.0
2016-07-18 14:50:00,70.7,70.71,70.6,70.61,51493.0,65.1031,65.1123,65.011,65.0202,51493.0
2016-07-18 14:55:00,70.61,70.64,70.6,70.6,13806.0,65.0202,65.0478,65.011,65.011,13806.0
2016-07-18 15:00:00,70.6,70.6,70.45,70.47,35281.0,65.011,65.011,64.8729,64.8913,35281.0
2016-07-18 15:05:00,70.48,70.52,70.48,70.49,9597.0,64.9005,64.9373,64.9005,64.9097,9597.0
2016-07-18 15:10:00,70.5,70.55,70.5,70.54,10098.0,64.9189,64.965,64.9189,64.9558,10098.0
2016-07-18 15:15:00,70.54,70.61,70.53,70.59,17198.0,64.9558,65.0202,64.9465,65.0018,17198.0
2016-07-18 15:20:00,70.59,70.59,70.48,70.48,16706.0,65.0018,65.0018,64.9005,64.9005,16706.0
2016-07-18 15:25:00,70.48,70.51,70.48,70.49,19281.0,64.9005,64.9281,64.9005,64.9097,19281.0
2016-07-18 15:30:00,70.5,70.52,70.48,70.52,26433.0,64.9189,64.9373,64.9005,64.9373,26433.0
2016-07-18 15:35:00,70.52,70.52,70.48,70.5,15233.0,64.9373,64.9373,64.9005,64.9189,15233.0
2016-07-18 15:40:00,70.5,70.52,70.46,70.5,31123.0,64.9189,64.9373,64.8821,64.9189,31123.0
2016-07-18 15:45:00,70.5,70.51,70.43,70.43,34343.0,64.9189,64.9281,64.8545,64.8545,34343.0
2016-07-18 15:50:00,70.43,70.45,70.4,70.41,36152.0,64.8545,64.8729,64.8268,64.836,36152.0
2016-07-18 15:55:00,70.41,70.43,70.38,70.39,87662.0,64.836,64.8545,64.8084,64.8176,87662.0
2016-07-19 09:30:00,69.9,70.09,69.7,69.87,21590.0,64.3664,64.5414,64.1823,64.3388,21590.0
2016-07-19 09:35:00,69.89,70.09,69.89,69.9,8198.0,64.3572,64.5414,64.3572,64.3664,8198.0
2016-07-19 09:40:00,69.9,70.02,69.85,70.01,16985.0,64.3664,64.4769,64.3204,64.4677,16985.0
2016-07-19 09:45:00,70.0,70.0,69.74,69.81,15539.0,64.4585,64.4585,64.2191,64.2835,15539.0
2016-07-19 09:50:00,69.8,69.92,69.77,69.85,13793.0,64.2743,64.3848,64.2467,64.3204,13793.0
2016-07-19 09:55:00,69.85,69.88,69.7,69.86,134422.0,64.3204,64.348,64.1823,64.3296,134422.0
2016-07-19 10:00:00,69.89,69.92,69.54,69.6,46848.0,64.3572,64.3848,64.0349,64.0902,46848.0
2016-07-19 10:05:00,69.59,69.85,69.59,69.78,55811.0,64.081,64.3204,64.081,64.2559,55811.0
2016-07-19 10:10:00,69.78,70.05,69.77,70.03,29041.0,64.2559,64.5045,64.2467,64.4861,29041.0
2016-07-19 10:15:00,70.05,70.17,69.98,69.99,123489.0,64.5045,64.615,64.4401,64.4493,123489.0
2016-07-19 10:20:00,69.98,69.98,69.9,69.95,13490.0,64.4401,64.4401,64.3664,64.4125,13490.0
2016-07-19 10:25:00,69.96,70.07,69.96,69.97,14794.0,64.4217,64.523,64.4217,64.4309,14794.0
2016-07-19 10:30:00,69.97,70.01,69.96,70.0,17273.0,64.4309,64.4677,64.4217,64.4585,17273.0
2016-07-19 10:35:00,70.0,70.01,69.91,69.94,18542.0,64.4585,64.4677,64.3756,64.4033,18542.0
2016-07-19 10:40:00,69.94,69.96,69.89,69.92,45314.0,64.4033,64.4217,64.3572,64.3848,45314.0
2016-07-19 10:45:00,69.93,69.95,69.86,69.9,62360.0,64.394,64.4125,64.3296,64.3664,62360.0
2016-07-19 10:50:00,69.9,69.92,69.87,69.88,49129.0,64.3664,64.3848,64.3388,64.348,49129.0
2016-07-19 10:55:00,69.88,69.89,69.77,69.78,59679.0,64.348,64.3572,64.2467,64.2559,59679.0
2016-07-19 11:00:00,69.77,69.82,69.75,69.76,37880.0,64.2467,64.2928,64.2283,64.2375,37880.0
2016-07-19 11:05:00,69.76,69.81,69.74,69.74,40491.0,64.2375,64.2835,64.2191,64.2191,40491.0
2016-07-19 11:10:00,69.74,69.75,69.62,69.64,29349.0,64.2191,64.2283,64.1086,64.127,29349.0
2016-07-19 11:15:00,69.65,69.67,69.62,69.66,26057.0,64.1362,64.1546,64.1086,64.1454,26057.0
2016-07-19 11:20:00,69.66,69.66,69.54,69.55,56830.0,64.1454,64.1454,64.0349,64.0441,56830.0
2016-07-19 11:25:00,69.55,69.63,69.52,69.63,47719.0,64.0441,64.1178,64.0165,64.1178,47719.0
2016-07-19 11:30:00,69.63,69.68,69.62,69.63,16092.0,64.1178,64.1638,64.1086,64.1178,16092.0
2016-07-19 11:35:00,69.63,69.75,69.63,69.73,40052.0,64.1178,64.2283,64.1178,64.2099,40052.0
2016-07-19 11:40:00,69.73,69.74,69.59,69.59,44686.0,64.2099,64.2191,64.081,64.081,44686.0
2016-07-19 11:45:00,69.59,69.6,69.39,69.51,67142.0,64.081,64.0902,63.8968,64.0073,67142.0
2016-07-19 11:50:00,69.51,69.64,69.5,69.64,13365.0,64.0073,64.127,63.9981,64.127,13365.0
2016-07-19 11:55:00,69.65,69.68,69.62,69.63,16287.0,64.1362,64.1638,64.1086,64.1178,16287.0
2016-07-19 12:00:00,69.63,69.74,69.62,69.74,24567.0,64.1178,64.2191,64.1086,64.2191,24567.0
2016-07-19 12:05:00,69.75,69.77,69.64,69.66,23923.0,64.2283,64.2467,64.127,64.1454,23923.0
2016-07-19 12:10:00,69.67,69.82,69.67,69.82,10987.0,64.1546,64.2928,64.1546,64.2928,10987.0
2016-07-19 12:15:00,69.83,69.9,69.83,69.89,13600.0,64.302,64.3664,64.302,64.3572,13600.0
2016-07-19 12:20:00,69.88,69.88,69.72,69.72,21477.0,64.348,64.348,64.2007,64.2007,21477.0
2016-07-19 12:25:00,69.73,69.81,69.72,69.77,13769.0,64.2099,64.2835,64.2007,64.2467,13769.0
2016-07-19 12:30:00,69.78,69.85,69.76,69.83,11821.0,64.2559,64.3204,64.2375,64.302,11821.0
2016-07-19 12:35:00,69.84,69.86,69.81,69.83,10713.0,64.3112,64.3296,64.2835,64.302,10713.0
2016-07-19 12:40:00,69.84,69.94,69.84,69.94,19127.0,64.3112,64.4033,64.3112,64.4033,19127.0
2016-07-19 12:45:00,69.93,69.99,69.93,69.96,12220.0,64.394,64.4493,64.394,64.4217,12220.0
2016-07-19 12:50:00,69.97,69.97,69.89,69.89,10689.0,64.4309,64.4309,64.3572,64.3572,10689.0
2016-07-19 12:55:00,69.89,69.9,69.87,69.9,7691.0,64.3572,64.3664,64.3388,64.3664,7691.0
2016-07-19 13:00:00,69.9,69.9,69.87,69.88,6151.0,64.3664,64.3664,64.3388,64.348,6151.0
2016-07-19 13:05:00,69.89,69.93,69.77,69.77,24215.0,64.3572,64.394,64.2467,64.2467,24215.0
2016-07-19 13:10:00,69.78,69.82,69.78,69.81,7858.0,64.2559,64.2928,64.2559,64.2835,7858.0
2016-07-19 13:15:00,69.8,69.82,69.78,69.81,12157.0,64.2743,64.2928,64.2559,64.2835,12157.0
2016-07-19 13:20:00,69.8,69.82,69.75,69.78,17213.0,64.2743,64.2928,64.2283,64.2559,17213.0
2016-07-19 13:25:00,69.78,69.78,69.7,69.72,9279.0,64.2559,64.2559,64.1823,64.2007,9279.0
2016-07-19 13:30:00,69.72,69.77,69.69,69.75,14401.0,64.2007,64.2467,64.173,64.2283,14401.0
2016-07-19 13:35:00,69.75,69.82,69.75,69.82,6517.0,64.2283,64.2928,64.2283,64.2928,6517.0
2016-07-19 13:40:00,69.82,69.84,69.8,69.81,5098.0,64.2928,64.3112,64.2743,64.2835,5098.0
2016-07-19 13:45:00,69.81,69.83,69.77,69.82,9925.0,64.2835,64.302,64.2467,64.2928,9925.0
2016-07-19 13:50:00,69.81,69.82,69.79,69.81,7683.0,64.2835,64.2928,64.2651,64.2835,7683.0
2016-07-19 13:55:00,69.82,69.84,69.79,69.84,8363.0,64.2928,64.3112,64.2651,64.3112,8363.0
2016-07-19 14:00:00,69.83,69.87,69.82,69.86,20437.0,64.302,64.3388,64.2928,64.3296,20437.0
2016-07-19 14:05:00,69.87,69.88,69.81,69.87,47988.0,64.3388,64.348,64.2835,64.3388,47988.0
2016-07-19 14:10:00,69.88,69.89,69.81,69.81,16062.0,64.348,64.3572,64.2835,64.2835,16062.0
2016-07-19 14:15:00,69.82,69.89,69.82,69.87,13288.0,64.2928,64.3572,64.2928,64.3388,13288.0
2016-07-19 14:20:00,69.88,69.92,69.87,69.92,71582.0,64.348,64.3848,64.3388,64.3848,71582.0
2016-07-19 14:25:00,69.91,69.94,69.9,69.92,16321.0,64.3756,64.4033,64.3664,64.3848,16321.0
2016-07-19 14:30:00,69.92,70.03,69.91,69.98,121836.0,64.3848,64.4861,64.3756,64.4401,121836.0
2016-07-19 14:35:00,69.99,69.99,69.89,69.91,30989.0,64.4493,64.4493,64.3572,64.3756,30989.0
2016-07-19 14:40:00,69.92,70.0,69.86,69.98,32040.0,64.3848,64.4585,64.3296,64.4401,32040.0
2016-07-19 14:45:00,70.0,70.03,69.98,70.0,6253.0,64.4585,64.4861,64.4401,64.4585,6253.0
2016-07-19 14:50:00,69.99,70.02,69.98,70.02,9500.0,64.4493,64.4769,64.4401,64.4769,9500.0
2016-07-19 14:55:00,70.03,70.03,69.98,70.0,14267.0,64.4861,64.4861,64.4401,64.4585,14267.0
2016-07-19 15:00:00,70.01,70.01,69.97,69.99,17841.0,64.4677,64.4677,64.4309,64.4493,17841.0
2016-07-19 15:05:00,70.0,70.03,70.0,70.02,14979.0,64.4585,64.4861,64.4585,64.4769,14979.0
2016-07-19 15:10:00,70.02,70.03,69.99,70.01,10484.0,64.4769,64.4861,64.4493,64.4677,10484.0
2016-07-19 15:15:00,70.01,70.05,70.01,70.02,12672.0,64.4677,64.5045,64.4677,64.4769,12672.0
2016-07-19 15:20:00,70.03,70.09,70.02,70.06,20743.0,64.4861,64.5414,64.4769,64.5138,20743.0
2016-07-19 15:25:00,70.07,70.07,70.0,70.03,21432.0,64.523,64.523,64.4585,64.4861,21432.0
2016-07-19 15:30:00,70.03,70.07,70.02,70.05,15669.0,64.4861,64.523,64.4769,64.5045,15669.0
2016-07-19 15:35:00,70.05,70.07,70.04,70.04,131725.0,64.5045,64.523,64.4953,64.4953,131725.0
2016-07-19 15:40:00,70.04,70.05,70.02,70.04,28503.0,64.4953,64.5045,64.4769,64.4953,28503.0
2016-07-19 15:45:00,70.04,70.05,70.02,70.03,38854.0,64.4953,64.5045,64.4769,64.4861,38854.0
2016-07-19 15:50:00,70.04,70.05,70.01,70.02,57607.0,64.4953,64.5045,64.4677,64.4769,57607.0
2016-07-19 15:55:00,70.02,70.15,70.01,70.15,406206.0,64.4769,64.5966,64.4677,64.5966,406206.0
2016-07-20 09:30:00,70.21,70.43,70.08,70.09,25872.0,64.6519,64.8545,64.5322,64.5414,25872.0
2016-07-20 09:35:00,70.11,70.15,69.95,69.97,13206.0,64.5598,64.5966,64.4125,64.4309,13206.0
2016-07-20 09:40:00,69.98,70.01,69.74,69.75,19061.0,64.4401,64.4677,64.2191,64.2283,19061.0
2016-07-20 09:45:00,69.75,69.98,69.75,69.98,13155.0,64.2283,64.4401,64.2283,64.4401,13155.0
2016-07-20 09:50:00,69.96,69.97,69.92,69.92,13173.0,64.4217,64.4309,64.3848,64.3848,13173.0
2016-07-20 09:55:00,69.92,70.01,69.88,69.97,37529.0,64.3848,64.4677,64.348,64.4309,37529.0
2016-07-20 10:00:00,69.96,70.06,69.88,70.05,14206.0,64.4217,64.5138,64.348,64.5045,14206.0
2016-07-20 10:05:00,70.07,70.21,70.06,70.1,17963.0,64.523,64.6519,64.5138,64.5506,17963.0
2016-07-20 10:10:00,70.09,70.1,69.96,70.0,32966.0,64.5414,64.5506,64.4217,64.4585,32966.0
2016-07-20 10:15:00,69.98,70.04,69.95,70.03,17650.0,64.4401,64.4953,64.4125,64.4861,17650.0
2016-07-20 10:20:00,70.03,70.05,69.94,70.0,21322.0,64.4861,64.5045,64.4033,64.4585,21322.0
2016-07-20 10:25:00,70.0,70.03,69.96,69.98,12571.0,64.4585,64.4861,64.4217,64.4401,12571.0
2016-07-20 10:30:00,69.97,70.07,69.96,69.99,12356.0,64.4309,64.523,64.4217,64.4493,12356.0
2016-07-20 10:35:00,70.0,70.05,69.98,70.04,15150.0,64.4585,64.5045,64.4401,64.4953,15150.0
2016-07-20 10:40:00,70.04,70.11,70.01,70.07,18276.0,64.4953,64.5598,64.4677,64.523,18276.0
2016-07-20 10:45:00,70.1,70.11,69.98,69.98,30232.0,64.5506,64.5598,64.4401,64.4401,30232.0
2016-07-20 10:50:00,69.98,70.07,69.97,70.05,9981.0,64.4401,64.523,64.4309,64.5045,9981.0
2016-07-20 10:55:00,70.06,70.1,70.05,70.07,8456.0,64.5138,64.5506,64.5045,64.523,8456.0
2016-07-20 11:00:00,70.07,70.13,70.05,70.11,9400.0,64.523,64.5782,64.5045,64.5598,9400.0
2016-07-20 11:05:00,70.11,70.16,70.09,70.14,13100.0,64.5598,64.6058,64.5414,64.5874,13100.0
2016-07-20 11:10:00,70.13,70.16,70.1,70.12,20200.0,64.5782,64.6058,64.5506,64.569,20200.0
2016-07-20 11:15:00,70.13,70.14,70.07,70.1,13540.0,64.5782,64.5874,64.523,64.5506,13540.0
2016-07-20 11:20:00,70.11,70.11,70.01,70.04,16039.0,64.5598,64.5598,64.4677,64.4953,16039.0
2016-07-20 11:25:00,70.05,70.16,70.05,70.15,9500.0,64.5045,64.6058,64.5045,64.5966,9500.0
2016-07-20 11:30:00,70.14,70.16,70.09,70.12,7600.0,64.5874,64.6058,64.5414,64.569,7600.0
2016-07-20 11:35:00,70.12,70.13,70.09,70.13,10200.0,64.569,64.5782,64.5414,64.5782,10200.0
2016-07-20 11:40:00,70.14,70.18,70.13,70.16,7975.0,64.5874,64.6243,64.5782,64.6058,7975.0
2016-07-20 11:45:00,70.17,70.19,70.16,70.18,7010.0,64.615,64.6335,64.6058,64.6243,7010.0
2016-07-20 11:50:00,70.17,70.23,70.16,70.22,6876.0,64.615,64.6703,64.6058,64.6611,6876.0
2016-07-20 11:55:00,70.22,70.26,70.18,70.18,13227.0,64.6611,64.6979,64.6243,64.6243,13227.0
2016-07-20 12:00:00,70.18,70.28,70.18,70.28,32010.0,64.6243,64.7163,64.6243,64.7163,32010.0
2016-07-20 12:05:00,70.28,70.29,70.22,70.22,8912.0,64.7163,64.7255,64.6611,64.6611,8912.0
2016-07-20 12:10:00,70.22,70.26,70.2,70.22,7159.0,64.6611,64.6979,64.6427,64.6611,7159.0
2016-07-20 12:15:00,70.22,70.27,70.22,70.26,4901.0,64.6611,64.7071,64.6611,64.6979,4901.0
2016-07-20 12:20:00,70.26,70.32,70.25,70.3,12869.0,64.6979,64.7532,64.6887,64.7348,12869.0
2016-07-20 12:25:00,70.3,70.33,70.28,70.29,7787.0,64.7348,64.7624,64.7163,64.7255,7787.0
2016-07-20 12:30:00,70.28,70.29,70.19,70.2,11049.0,64.7163,64.7255,64.6335,64.6427,11049.0
2016-07-20 12:35:00,70.2,70.21,70.17,70.2,5543.0,64.6427,64.6519,64.615,64.6427,5543.0
2016-07-20 12:40:00,70.2,70.23,70.19,70.22,5719.0,64.6427,64.6703,64.6335,64.6611,5719.0
2016-07-20 12:45:00,70.21,70.22,70.18,70.18,14400.0,64.6519,64.6611,64.6243,64.6243,14400.0
2016-07-20 12:50:00,70.18,70.19,70.17,70.19,6377.0,64.6243,64.6335,64.615,64.6335,6377.0
2016-07-20 12:55:00,70.18,70.19,70.15,70.18,28570.0,64.6243,64.6335,64.5966,64.6243,28570.0
2016-07-20 13:00:00,70.17,70.18,70.11,70.12,11910.0,64.615,64.6243,64.5598,64.569,11910.0
2016-07-20 13:05:00,70.13,70.21,70.13,70.2,19916.0,64.5782,64.6519,64.5782,64.6427,19916.0
2016-07-20 13:10:00,70.21,70.27,70.21,70.26,10222.0,64.6519,64.7071,64.6519,64.6979,10222.0
2016-07-20 13:15:00,70.27,70.27,70.19,70.21,13242.0,64.7071,64.7071,64.6335,64.6519,13242.0
2016-07-20 13:20:00,70.22,70.23,70.2,70.2,9922.0,64.6611,64.6703,64.6427,64.6427,9922.0
2016-07-20 13:25:00,70.21,70.33,70.21,70.32,24182.0,64.6519,64.7624,64.6519,64.7532,24182.0
2016-07-20 13:30:00,70.33,70.4,70.32,70.34,26174.0,64.7624,64.8268,64.7532,64.7716,26174.0
2016-07-20 13:35:00,70.34,70.37,70.32,70.34,7402.0,64.7716,64.7992,64.7532,64.7716,7402.0
2016-07-20 13:40:00,70.34,70.36,70.32,70.34,3400.0,64.7716,64.79,64.7532,64.7716,3400.0
2016-07-20 13:45:00,70.35,70.38,70.34,70.34,7393.0,64.7808,64.8084,64.7716,64.7716,7393.0
2016-07-20 13:50:00,70.33,70.37,70.31,70.37,12081.0,64.7624,64.7992,64.744,64.7992,12081.0
2016-07-20 13:55:00,70.38,70.38,70.31,70.32,5700.0,64.8084,64.8084,64.744,64.7532,5700.0
2016-07-20 14:00:00,70.32,70.34,70.28,70.29,13621.0,64.7532,64.7716,64.7163,64.7255,13621.0
2016-07-20 14:05:00,70.29,70.31,70.29,70.3,7500.0,64.7255,64.744,64.7255,64.7348,7500.0
2016-07-20 14:10:00,70.3,70.32,70.23,70.23,28250.0,64.7348,64.7532,64.6703,64.6703,28250.0
2016-07-20 14:15:00,70.25,70.25,70.13,70.14,23923.0,64.6887,64.6887,64.5782,64.5874,23923.0
2016-07-20 14:20:00,70.14,70.18,70.13,70.17,11250.0,64.5874,64.6243,64.5782,64.615,11250.0
2016-07-20 14:25:00,70.17,70.17,70.1,70.16,11459.0,64.615,64.615,64.5506,64.6058,11459.0
2016-07-20 14:30:00,70.18,70.18,70.11,70.12,11146.0,64.6243,64.6243,64.5598,64.569,11146.0
2016-07-20 14:35:00,70.11,70.11,70.02,70.02,19705.0,64.5598,64.5598,64.4769,64.4769,19705.0
2016-07-20 14:40:00,70.02,70.04,69.94,70.0,26692.0,64.4769,64.4953,64.4033,64.4585,26692.0
2016-07-20 14:45:00,70.0,70.05,69.99,70.04,18348.0,64.4585,64.5045,64.4493,64.4953,18348.0
2016-07-20 14:50:00,70.05,70.09,70.05,70.05,7957.0,64.5045,64.5414,64.5045,64.5045,7957.0
2016-07-20 14:55:00,70.06,70.09,70.01,70.02,15823.0,64.5138,64.5414,64.4677,64.4769,15823.0
2016-07-20 15:00:00,70.03,70.05,70.01,70.02,13912.0,64.4861,64.5045,64.4677,64.4769,13912.0
2016-07-20 15:05:00,70.01,70.01,69.98,70.0,9839.0,64.4677,64.4677,64.4401,64.4585,9839.0
2016-07-20 15:10:00,69.99,70.0,69.89,69.91,23748.0,64.4493,64.4585,64.3572,64.3756,23748.0
2016-07-20 15:15:00,69.92,69.94,69.9,69.91,16766.0,64.3848,64.4033,64.3664,64.3756,16766.0
2016-07-20 15:20:00,69.92,69.92,69.88,69.9,27996.0,64.3848,64.3848,64.348,64.3664,27996.0
2016-07-20 15:25:00,69.91,69.93,69.87,69.87,33523.0,64.3756,64.394,64.3388,64.3388,33523.0
2016-07-20 15:30:00,69.88,69.96,69.87,69.95,20473.0,64.348,64.4217,64.3388,64.4125,20473.0
2016-07-20 15:35:00,69.95,69.99,69.93,69.98,24708.0,64.4125,64.4493,64.394,64.4401,24708.0
2016-07-20 15:40:00,69.98,70.05,69.98,70.05,29484.0,64.4401,64.5045,64.4401,64.5045,29484.0
2016-07-20 15:45:00,70.05,70.06,69.99,70.0,41343.0,64.5045,64.5138,64.4493,64.4585,41343.0
2016-07-20 15:50:00,70.0,70.02,69.99,69.99,39255.0,64.4585,64.4769,64.4493,64.4493,39255.0
2016-07-20 15:55:00,70.0,70.0,69.85,69.87,229828.0,64.4585,64.4585,64.3204,64.3388,229828.0
2016-07-21 09:30:00,69.62,69.9,69.56,69.68,31589.0,64.1086,64.3664,64.0533,64.1638,31589.0
2016-07-21 09:35:00,69.64,69.8,69.46,69.74,20726.0,64.127,64.2743,63.9612,64.2191,20726.0
2016-07-21 09:40:00,69.74,69.78,69.62,69.7,16783.0,64.2191,64.2559,64.1086,64.1823,16783.0
2016-07-21 09:45:00,69.7,69.93,69.68,69.92,36436.0,64.1823,64.394,64.1638,64.3848,36436.0
2016-07-21 09:50:00,69.93,69.97,69.84,69.89,28736.0,64.394,64.4309,64.3112,64.3572,28736.0
2016-07-21 09:55:00,69.89,69.9,69.67,69.67,25103.0,64.3572,64.3664,64.1546,64.1546,25103.0
2016-07-21 10:00:00,69.68,69.88,69.68,69.88,28951.0,64.1638,64.348,64.1638,64.348,28951.0
2016-07-21 10:05:00,69.87,69.92,69.86,69.9,36897.0,64.3388,64.3848,64.3296,64.3664,36897.0
2016-07-21 10:10:00,69.9,69.99,69.85,69.97,26735.0,64.3664,64.4493,64.3204,64.4309,26735.0
2016-07-21 10:15:00,69.98,70.07,69.96,70.01,20693.0,64.4401,64.523,64.4217,64.4677,20693.0
2016-07-21 10:20:00,70.02,70.05,69.9,69.93,38666.0,64.4769,64.5045,64.3664,64.394,38666.0
2016-07-21 10:25:00,69.92,69.97,69.85,69.95,28491.0,64.3848,64.4309,64.3204,64.4125,28491.0
2016-07-21 10:30:00,69.96,69.96,69.84,69.86,48658.0,64.4217,64.4217,64.3112,64.3296,48658.0
2016-07-21 10:35:00,69.86,69.95,69.82,69.84,39046.0,64.3296,64.4125,64.2928,64.3112,39046.0
2016-07-21 10:40:00,69.84,69.93,69.78,69.9,34410.0,64.3112,64.394,64.2559,64.3664,34410.0
2016-07-21 10:45:00,69.91,69.98,69.84,69.95,24630.0,64.3756,64.4401,64.3112,64.4125,24630.0
2016-07-21 10:50:00,69.97,70.05,69.97,70.0,19039.0,64.4309,64.5045,64.4309,64.4585,19039.0
2016-07-21 10:55:00,69.99,70.03,69.9,70.02,20066.0,64.4493,64.4861,64.3664,64.4769,20066.0
2016-07-21 11:00:00,70.02,70.02,69.93,69.98,21414.0,64.4769,64.4769,64.394,64.4401,21414.0
2016-07-21 11:05:00,69.99,70.12,69.97,70.09,58093.0,64.4493,64.569,64.4309,64.5414,58093.0
2016-07-21 11:10:00,70.09,70.22,70.09,70.19,42717.0,64.5414,64.6611,64.5414,64.6335,42717.0
2016-07-21 11:15:00,70.2,70.25,70.17,70.22,51653.0,64.6427,64.6887,64.615,64.6611,51653.0
2016-07-21 11:20:00,70.22,70.37,70.21,70.33,75441.0,64.6611,64.7992,64.6519,64.7624,75441.0
2016-07-21 11:25:00,70.33,70.34,70.26,70.34,19483.0,64.7624,64.7716,64.6979,64.7716,19483.0
2016-07-21 11:30:00,70.33,70.42,70.32,70.37,131465.0,64.7624,64.8453,64.7532,64.7992,131465.0
2016-07-21 11:35:00,70.38,70.44,70.31,70.41,31510.0,64.8084,64.8637,64.744,64.836,31510.0
2016-07-21 11:40:00,70.41,70.41,70.27,70.33,23992.0,64.836,64.836,64.7071,64.7624,23992.0
2016-07-21 11:45:00,70.34,70.36,70.23,70.24,26982.0,64.7716,64.79,64.6703,64.6795,26982.0
2016-07-21 11:50:00,70.23,70.28,70.16,70.27,23356.0,64.6703,64.7163,64.6058,64.7071,23356.0
2016-07-21 11:55:00,70.26,70.33,70.26,70.32,12423.0,64.6979,64.7624,64.6979,64.7532,12423.0
2016-07-21 12:00:00,70.3,70.34,70.23,70.32,18269.0,64.7348,64.7716,64.6703,64.7532,18269.0
2016-07-21 12:05:00,70.33,70.4,70.33,70.38,12062.0,64.7624,64.8268,64.7624,64.8084,12062.0
2016-07-21 12:10:00,70.37,70.45,70.3,70.45,37541.0,64.7992,64.8729,64.7348,64.8729,37541.0
2016-07-21 12:15:00,70.45,70.47,70.41,70.46,16008.0,64.8729,64.8913,64.836,64.8821,16008.0
2016-07-21 12:20:00,70.44,70.46,70.35,70.4,12804.0,64.8637,64.8821,64.7808,64.8268,12804.0
2016-07-21 12:25:00,70.38,70.41,70.3,70.32,22507.0,64.8084,64.836,64.7348,64.7532,22507.0
2016-07-21 12:30:00,70.31,70.31,70.28,70.28,6786.0,64.744,64.744,64.7163,64.7163,6786.0
2016-07-21 12:35:00,70.26,70.29,70.23,70.23,9980.0,64.6979,64.7255,64.6703,64.6703,9980.0
2016-07-21 12:40:00,70.23,70.25,70.19,70.19,13273.0,64.6703,64.6887,64.6335,64.6335,13273.0
2016-07-21 12:45:00,70.18,70.2,70.18,70.18,3100.0,64.6243,64.6427,64.6243,64.6243,3100.0
2016-07-21 12:50:00,70.17,70.22,70.13,70.22,11689.0,64.615,64.6611,64.5782,64.6611,11689.0
2016-07-21 12:55:00,70.23,70.23,70.15,70.16,10035.0,64.6703,64.6703,64.5966,64.6058,10035.0
2016-07-21 13:00:00,70.14,70.18,70.04,70.04,13920.0,64.5874,64.6243,64.4953,64.4953,13920.0
2016-07-21 13:05:00,70.05,70.06,70.0,70.05,3860.0,64.5045,64.5138,64.4585,64.5045,3860.0
2016-07-21 13:10:00,70.04,70.15,70.0,70.15,10261.0,64.4953,64.5966,64.4585,64.5966,10261.0
2016-07-21 13:15:00,70.14,70.17,70.11,70.15,14551.0,64.5874,64.615,64.5598,64.5966,14551.0
2016-07-21 13:20:00,70.19,70.22,70.13,70.17,19304.0,64.6335,64.6611,64.5782,64.615,19304.0
2016-07-21 13:25:00,70.16,70.23,70.15,70.2,31815.0,64.6058,64.6703,64.5966,64.6427,31815.0
2016-07-21 13:30:00,70.21,70.22,70.17,70.22,7100.0,64.6519,64.6611,64.615,64.6611,7100.0
2016-07-21 13:35:00,70.22,70.25,70.19,70.2,13869.0,64.6611,64.6887,64.6335,64.6427,13869.0
2016-07-21 13:40:00,70.21,70.26,70.19,70.2,13832.0,64.6519,64.6979,64.6335,64.6427,13832.0
2016-07-21 13:45:00,70.2,70.21,70.19,70.2,17693.0,64.6427,64.6519,64.6335,64.6427,17693.0
2016-07-21 13:50:00,70.19,70.21,70.04,70.04,13841.0,64.6335,64.6519,64.4953,64.4953,13841.0
2016-07-21 13:55:00,70.02,70.03,69.96,69.96,8745.0,64.4769,64.4861,64.4217,64.4217,8745.0
2016-07-21 14:00:00,69.96,69.99,69.93,69.97,10201.0,64.4217,64.4493,64.394,64.4309,10201.0
2016-07-21 14:05:00,69.97,70.04,69.93,70.0,49237.0,64.4309,64.4953,64.394,64.4585,49237.0
2016-07-21 14:10:00,70.0,70.07,69.99,70.05,32076.0,64.4585,64.523,64.4493,64.5045,32076.0
2016-07-21 14:15:00,70.05,70.05,69.98,69.98,10853.0,64.5045,64.5045,64.4401,64.4401,10853.0
2016-07-21 14:20:00,69.98,69.99,69.97,69.97,14404.0,64.4401,64.4493,64.4309,64.4309,14404.0
2016-07-21 14:25:00,69.96,70.02,69.96,69.99,13262.0,64.4217,64.4769,64.4217,64.4493,13262.0
2016-07-21 14:30:00,70.0,70.08,69.99,70.06,12576.0,64.4585,64.5322,64.4493,64.5138,12576.0
2016-07-21 14:35:00,70.05,70.06,70.03,70.04,8114.0,64.5045,64.5138,64.4861,64.4953,8114.0
2016-07-21 14:40:00,70.06,70.07,69.99,70.0,21331.0,64.5138,64.523,64.4493,64.4585,21331.0
2016-07-21 14:45:00,69.99,69.99,69.92,69.94,11697.0,64.4493,64.4493,64.3848,64.4033,11697.0
2016-07-21 14:50:00,69.94,70.0,69.94,69.99,8512.0,64.4033,64.4585,64.4033,64.4493,8512.0
2016-07-21 14:55:00,69.99,70.0,69.96,69.97,8994.0,64.4493,64.4585,64.4217,64.4309,8994.0
2016-07-21 15:00:00,69.96,69.99,69.93,69.94,15882.0,64.4217,64.4493,64.394,64.4033,15882.0
2016-07-21 15:05:00,69.95,69.95,69.86,69.87,18185.0,64.4125,64.4125,64.3296,64.3388,18185.0
2016-07-21 15:10:00,69.86,69.93,69.86,69.93,12040.0,64.3296,64.394,64.3296,64.394,12040.0
2016-07-21 15:15:00,69.93,69.94,69.88,69.93,19609.0,64.394,64.4033,64.348,64.394,19609.0
2016-07-21 15:20:00,69.94,69.99,69.93,69.98,18579.0,64.4033,64.4493,64.394,64.4401,18579.0
2016-07-21 15:25:00,69.98,70.03,69.97,70.03,19635.0,64.4401,64.4861,64.4309,64.4861,19635.0
2016-07-21 15:30:00,70.02,70.11,70.02,70.11,34119.0,64.4769,64.5598,64.4769,64.5598,34119.0
2016-07-21 15:35:00,70.11,70.15,70.09,70.14,20251.0,64.5598,64.5966,64.5414,64.5874,20251.0
2016-07-21 15:40:00,70.14,70.19,70.12,70.17,45827.0,64.5874,64.6335,64.569,64.615,45827.0
2016-07-21 15:45:00,70.17,70.29,70.17,70.29,65048.0,64.615,64.7255,64.615,64.7255,65048.0
2016-07-21 15:50:00,70.29,70.33,70.27,70.32,107553.0,64.7255,64.7624,64.7071,64.7532,107553.0
2016-07-21 15:55:00,70.31,70.41,70.31,70.38,191857.0,64.744,64.836,64.744,64.8084,191857.0
2016-07-22 09:30:00,70.3,70.46,70.05,70.33,33513.0,64.7348,64.8821,64.5045,64.7624,33513.0
2016-07-22 09:35:00,70.43,70.43,70.14,70.2,7481.0,64.8545,64.8545,64.5874,64.6427,7481.0
2016-07-22 09:40:00,70.25,70.28,70.18,70.18,6200.0,64.6887,64.7163,64.6243,64.6243,6200.0
2016-07-22 09:45:00,70.19,70.27,70.11,70.21,28900.0,64.6335,64.7071,64.5598,64.6519,28900.0
2016-07-22 09:50:00,70.23,70.45,70.2,70.4,29862.0,64.6703,64.8729,64.6427,64.8268,29862.0
2016-07-22 09:55:00,70.41,70.41,70.27,70.31,37300.0,64.836,64.836,64.7071,64.744,37300.0
2016-07-22 10:00:00,70.3,70.57,70.26,70.51,34577.0,64.7348,64.9834,64.6979,64.9281,34577.0
2016-07-22 10:05:00,70.5,70.54,70.44,70.48,13545.0,64.9189,64.9558,64.8637,64.9005,13545.0
2016-07-22 10:10:00,70.48,70.5,70.44,70.48,13360.0,64.9005,64.9189,64.8637,64.9005,13360.0
2016-07-22 10:15:00,70.5,70.53,70.43,70.47,20027.0,64.9189,64.9465,64.8545,64.8913,20027.0
2016-07-22 10:20:00,70.48,70.53,70.47,70.52,10777.0,64.9005,64.9465,64.8913,64.9373,10777.0
2016-07-22 10:25:00,70.52,70.62,70.52,70.62,16478.0,64.9373,65.0294,64.9373,65.0294,16478.0
2016-07-22 10:30:00,70.61,70.66,70.56,70.6,17225.0,65.0202,65.0663,64.9742,65.011,17225.0
2016-07-22 10:35:00,70.61,70.64,70.56,70.57,10099.0,65.0202,65.0478,64.9742,64.9834,10099.0
2016-07-22 10:40:00,70.57,70.69,70.57,70.69,11003.0,64.9834,65.0939,64.9834,65.0939,11003.0
2016-07-22 10:45:00,70.7,70.83,70.7,70.79,22062.0,65.1031,65.2228,65.1031,65.186,22062.0
2016-07-22 10:50:00,70.81,70.86,70.79,70.85,19741.0,65.2044,65.2504,65.186,65.2412,19741.0
2016-07-22 10:55:00,70.84,70.94,70.83,70.93,54582.0,65.232,65.3241,65.2228,65.3149,54582.0
2016-07-22 11:00:00,70.92,70.99,70.85,70.85,29049.0,65.3057,65.3701,65.2412,65.2412,29049.0
2016-07-22 11:05:00,70.84,70.88,70.73,70.88,32029.0,65.232,65.2688,65.1307,65.2688,32029.0
2016-07-22 11:10:00,70.88,70.9,70.74,70.75,11971.0,65.2688,65.2873,65.1399,65.1491,11971.0
2016-07-22 11:15:00,70.75,70.8,70.75,70.76,5819.0,65.1491,65.1952,65.1491,65.1583,5819.0
2016-07-22 11:20:00,70.76,70.78,70.69,70.69,10856.0,65.1583,65.1768,65.0939,65.0939,10856.0
2016-07-22 11:25:00,70.68,70.8,70.68,70.79,12340.0,65.0847,65.1952,65.0847,65.186,12340.0
2016-07-22 11:30:00,70.79,70.88,70.78,70.85,11955.0,65.186,65.2688,65.1768,65.2412,11955.0
2016-07-22 11:35:00,70.86,70.88,70.83,70.84,10786.0,65.2504,65.2688,65.2228,65.232,10786.0
2016-07-22 11:40:00,70.85,70.89,70.83,70.83,11897.0,65.2412,65.278,65.2228,65.2228,11897.0
2016-07-22 11:45:00,70.83,70.89,70.81,70.86,13941.0,65.2228,65.278,65.2044,65.2504,13941.0
2016-07-22 11:50:00,70.85,70.95,70.83,70.95,18747.0,65.2412,65.3333,65.2228,65.3333,18747.0
2016-07-22 11:55:00,70.92,70.92,70.83,70.83,14568.0,65.3057,65.3057,65.2228,65.2228,14568.0
2016-07-22 12:00:00,70.83,70.86,70.81,70.83,12291.0,65.2228,65.2504,65.2044,65.2228,12291.0
2016-07-22 12:05:00,70.84,70.84,70.76,70.77,6947.0,65.232,65.232,65.1583,65.1675,6947.0
2016-07-22 12:10:00,70.78,70.78,70.74,70.78,6949.0,65.1768,65.1768,65.1399,65.1768,6949.0
2016-07-22 12:15:00,70.77,70.78,70.74,70.77,21888.0,65.1675,65.1768,65.1399,65.1675,21888.0
2016-07-22 12:20:00,70.77,70.79,70.7,70.72,24142.0,65.1675,65.186,65.1031,65.1215,24142.0
2016-07-22 12:25:00,70.71,71.07,70.71,70.97,119357.0,65.1123,65.4438,65.1123,65.3517,119357.0
2016-07-22 12:30:00,70.97,71.02,70.91,70.99,36683.0,65.3517,65.3978,65.2965,65.3701,36683.0
2016-07-22 12:35:00,71.01,71.01,70.93,70.98,12993.0,65.3885,65.3885,65.3149,65.3609,12993.0
2016-07-22 12:40:00,70.97,70.99,70.93,70.95,9705.0,65.3517,65.3701,65.3149,65.3333,9705.0
2016-07-22 12:45:00,70.96,71.01,70.89,70.95,15224.0,65.3425,65.3885,65.278,65.3333,15224.0
2016-07-22 12:50:00,70.94,70.98,70.92,70.97,12006.0,65.3241,65.3609,65.3057,65.3517,12006.0
2016-07-22 12:55:00,70.98,70.98,70.88,70.9,13765.0,65.3609,65.3609,65.2688,65.2873,13765.0
2016-07-22 13:00:00,70.9,70.93,70.83,70.91,20955.0,65.2873,65.3149,65.2228,65.2965,20955.0
2016-07-22 13:05:00,70.9,70.95,70.89,70.95,7996.0,65.2873,65.3333,65.278,65.3333,7996.0
2016-07-22 13:10:00,70.93,70.94,70.85,70.91,18926.0,65.3149,65.3241,65.2412,65.2965,18926.0
2016-07-22 13:15:00,70.91,70.93,70.85,70.92,15300.0,65.2965,65.3149,65.2412,65.3057,15300.0
2016-07-22 13:20:00,70.93,70.94,70.91,70.92,13275.0,65.3149,65.3241,65.2965,65.3057,13275.0
2016-07-22 13:25:00,70.92,70.96,70.92,70.92,7568.0,65.3057,65.3425,65.3057,65.3057,7568.0
2016-07-22 13:30:00,70.91,70.97,70.9,70.97,10937.0,65.2965,65.3517,65.2873,65.3517,10937.0
2016-07-22 13:35:00,70.96,70.96,70.83,70.83,8022.0,65.3425,65.3425,65.2228,65.2228,8022.0
2016-07-22 13:40:00,70.83,70.91,70.83,70.9,7620.0,65.2228,65.2965,65.2228,65.2873,7620.0
2016-07-22 13:45:00,70.9,70.97,70.88,70.97,11470.0,65.2873,65.3517,65.2688,65.3517,11470.0
2016-07-22 13:50:00,70.96,70.98,70.95,70.96,8397.0,65.3425,65.3609,65.3333,65.3425,8397.0
2016-07-22 13:55:00,70.96,70.97,70.92,70.97,12000.0,65.3425,65.3517,65.3057,65.3517,12000.0
2016-07-22 14:00:00,70.95,70.95,70.87,70.91,18994.0,65.3333,65.3333,65.2596,65.2965,18994.0
2016-07-22 14:05:00,70.89,70.91,70.86,70.88,6662.0,65.278,65.2965,65.2504,65.2688,6662.0
2016-07-22 14:10:00,70.87,70.88,70.81,70.85,28271.0,65.2596,65.2688,65.2044,65.2412,28271.0
2016-07-22 14:15:00,70.86,70.91,70.84,70.87,13201.0,65.2504,65.2965,65.232,65.2596,13201.0
2016-07-22 14:20:00,70.87,70.9,70.85,70.89,25541.0,65.2596,65.2873,65.2412,65.278,25541.0
2016-07-22 14:25:00,70.89,70.96,70.89,70.93,17390.0,65.278,65.3425,65.278,65.3149,17390.0
2016-07-22 14:30:00,70.94,70.98,70.92,70.92,20885.0,65.3241,65.3609,65.3057,65.3057,20885.0
2016-07-22 14:35:00,70.92,70.95,70.88,70.94,18867.0,65.3057,65.3333,65.2688,65.3241,18867.0
2016-07-22 14:40:00,70.94,70.98,70.92,70.98,16150.0,65.3241,65.3609,65.3057,65.3609,16150.0
2016-07-22 14:45:00,70.98,70.98,70.91,70.91,9200.0,65.3609,65.3609,65.2965,65.2965,9200.0
2016-07-22 14:50:00,70.93,70.93,70.89,70.91,7280.0,65.3149,65.3149,65.278,65.2965,7280.0
2016-07-22 14:55:00,70.91,70.92,70.88,70.89,9261.0,65.2965,65.3057,65.2688,65.278,9261.0
2016-07-22 15:00:00,70.89,70.92,70.88,70.9,19094.0,65.278,65.3057,65.2688,65.2873,19094.0
2016-07-22 15:05:00,70.91,70.91,70.84,70.88,14381.0,65.2965,65.2965,65.232,65.2688,14381.0
2016-07-22 15:10:00,70.88,70.96,70.87,70.95,14166.0,65.2688,65.3425,65.2596,65.3333,14166.0
2016-07-22 15:15:00,70.94,70.99,70.93,70.97,18241.0,65.3241,65.3701,65.3149,65.3517,18241.0
2016-07-22 15:20:00,70.98,71.05,70.97,71.03,30380.0,65.3609,65.4254,65.3517,65.407,30380.0
2016-07-22 15:25:00,71.04,71.12,71.01,71.1,30740.0,65.4162,65.4898,65.3885,65.4714,30740.0
2016-07-22 15:30:00,71.11,71.11,71.01,71.01,18724.0,65.4806,65.4806,65.3885,65.3885,18724.0
2016-07-22 15:35:00,71.01,71.03,70.94,70.97,31471.0,65.3885,65.407,65.3241,65.3517,31471.0
2016-07-22 15:40:00,70.98,71.0,70.95,71.0,18216.0,65.3609,65.3793,65.3333,65.3793,18216.0
2016-07-22 15:45:00,71.0,71.03,70.96,70.97,32552.0,65.3793,65.407,65.3425,65.3517,32552.0
2016-07-22 15:50:00,70.97,71.0,70.93,70.94,45837.0,65.3517,65.3793,65.3149,65.3241,45837.0
2016-07-22 15:55:00,70.94,70.99,70.9,70.99,73869.0,65.3241,65.3701,65.2873,65.3701,73869.0
2016-07-25 09:30:00,70.92,70.97,70.66,70.92,17148.0,65.3057,65.3517,65.0663,65.3057,17148.0
2016-07-25 09:35:00,70.92,70.99,70.77,70.98,22276.0,65.3057,65.3701,65.1675,65.3609,22276.0
2016-07-25 09:40:00,70.99,71.11,70.93,71.03,28865.0,65.3701,65.4806,65.3149,65.407,28865.0
2016-07-25 09:45:00,71.03,71.1,70.92,71.02,30389.0,65.407,65.4714,65.3057,65.3978,30389.0
2016-07-25 09:50:00,71.02,71.07,70.91,71.0,35424.0,65.3978,65.4438,65.2965,65.3793,35424.0
2016-07-25 09:55:00,70.98,71.1,70.94,71.01,26596.0,65.3609,65.4714,65.3241,65.3885,26596.0
2016-07-25 10:00:00,71.01,71.17,70.98,71.14,39557.0,65.3885,65.5359,65.3609,65.5083,39557.0
2016-07-25 10:05:00,71.15,71.17,71.0,71.04,42520.0,65.5175,65.5359,65.3793,65.4162,42520.0
2016-07-25 10:10:00,71.04,71.11,71.03,71.04,27590.0,65.4162,65.4806,65.407,65.4162,27590.0
2016-07-25 10:15:00,71.05,71.15,71.0,71.13,88748.0,65.4254,65.5175,65.3793,65.499,88748.0
2016-07-25 10:20:00,71.13,71.3,71.08,71.3,31192.0,65.499,65.6556,65.453,65.6556,31192.0
2016-07-25 10:25:00,71.28,71.35,71.23,71.29,45069.0,65.6372,65.7016,65.5911,65.6464,45069.0
2016-07-25 10:30:00,71.27,71.29,71.11,71.12,29785.0,65.628,65.6464,65.4806,65.4898,29785.0
2016-07-25 10:35:00,71.12,71.14,71.02,71.02,15923.0,65.4898,65.5083,65.3978,65.3978,15923.0
2016-07-25 10:40:00,71.01,71.07,70.97,70.97,27511.0,65.3885,65.4438,65.3517,65.3517,27511.0
2016-07-25 10:45:00,70.96,71.17,70.94,71.07,23026.0,65.3425,65.5359,65.3241,65.4438,23026.0
2016-07-25 10:50:00,71.08,71.16,71.07,71.15,16987.0,65.453,65.5267,65.4438,65.5175,16987.0
2016-07-25 10:55:00,71.15,71.18,71.07,71.08,19890.0,65.5175,65.5451,65.4438,65.453,19890.0
2016-07-25 11:00:00,71.07,71.08,70.95,70.95,22893.0,65.4438,65.453,65.3333,65.3333,22893.0
2016-07-25 11:05:00,70.95,70.96,70.87,70.93,18269.0,65.3333,65.3425,65.2596,65.3149,18269.0
2016-07-25 11:10:00,70.94,71.07,70.93,71.01,18989.0,65.3241,65.4438,65.3149,65.3885,18989.0
2016-07-25 11:15:00,71.0,71.06,70.98,71.05,16668.0,65.3793,65.4346,65.3609,65.4254,16668.0
2016-07-25 11:20:00,71.06,71.15,71.05,71.11,23217.0,65.4346,65.5175,65.4254,65.4806,23217.0
2016-07-25 11:25:00,71.11,71.16,71.08,71.13,20044.0,65.4806,65.5267,65.453,65.499,20044.0
2016-07-25 11:30:00,71.14,71.2,71.12,71.2,35704.0,65.5083,65.5635,65.4898,65.5635,35704.0
2016-07-25 11:35:00,71.19,71.3,71.19,71.27,20203.0,65.5543,65.6556,65.5543,65.628,20203.0
2016-07-25 11:40:00,71.26,71.31,71.22,71.23,15832.0,65.6188,65.6648,65.5819,65.5911,15832.0
2016-07-25 11:45:00,71.22,71.23,71.13,71.18,18346.0,65.5819,65.5911,65.499,65.5451,18346.0
2016-07-25 11:50:00,71.18,71.29,71.16,71.29,19978.0,65.5451,65.6464,65.5267,65.6464,19978.0
2016-07-25 11:55:00,71.29,71.3,71.24,71.26,19772.0,65.6464,65.6556,65.6003,65.6188,19772.0
2016-07-25 12:00:00,71.26,71.29,71.13,71.14,20691.0,65.6188,65.6464,65.499,65.5083,20691.0
2016-07-25 12:05:00,71.14,71.23,71.13,71.21,24312.0,65.5083,65.5911,65.499,65.5727,24312.0
2016-07-25 12:10:00,71.21,71.24,71.19,71.22,16128.0,65.5727,65.6003,65.5543,65.5819,16128.0
2016-07-25 12:15:00,71.22,71.26,71.2,71.26,27876.0,65.5819,65.6188,65.5635,65.6188,27876.0
2016-07-25 12:20:00,71.25,71.28,71.23,71.23,33695.0,65.6095,65.6372,65.5911,65.5911,33695.0
2016-07-25 12:25:00,71.24,71.32,71.24,71.29,29400.0,65.6003,65.674,65.6003,65.6464,29400.0
2016-07-25 12:30:00,71.29,71.31,71.23,71.26,16309.0,65.6464,65.6648,65.5911,65.6188,16309.0
2016-07-25 12:35:00,71.26,71.27,71.13,71.14,16057.0,65.6188,65.628,65.499,65.5083,16057.0
2016-07-25 12:40:00,71.14,71.18,71.14,71.16,12200.0,65.5083,65.5451,65.5083,65.5267,12200.0
2016-07-25 12:45:00,71.15,71.27,71.14,71.27,25588.0,65.5175,65.628,65.5083,65.628,25588.0
2016-07-25 12:50:00,71.28,71.3,71.25,71.26,11886.0,65.6372,65.6556,65.6095,65.6188,11886.0
2016-07-25 12:55:00,71.26,71.29,71.26,71.29,10637.0,65.6188,65.6464,65.6188,65.6464,10637.0
2016-07-25 13:00:00,71.28,71.28,71.24,71.25,25928.0,65.6372,65.6372,65.6003,65.6095,25928.0
2016-07-25 13:05:00,71.25,71.26,71.17,71.17,9652.0,65.6095,65.6188,65.5359,65.5359,9652.0
2016-07-25 13:10:00,71.16,71.28,71.15,71.28,49287.0,65.5267,65.6372,65.5175,65.6372,49287.0
2016-07-25 13:15:00,71.27,71.28,71.24,71.25,18231.0,65.628,65.6372,65.6003,65.6095,18231.0
2016-07-25 13:20:00,71.24,71.25,71.19,71.2,17723.0,65.6003,65.6095,65.5543,65.5635,17723.0
2016-07-25 13:25:00,71.2,71.25,71.2,71.25,10451.0,65.5635,65.6095,65.5635,65.6095,10451.0
2016-07-25 13:30:00,71.25,71.25,71.03,71.06,95135.0,65.6095,65.6095,65.407,65.4346,95135.0
2016-07-25 13:35:00,71.08,71.16,71.04,71.08,24846.0,65.453,65.5267,65.4162,65.453,24846.0
2016-07-25 13:40:00,71.09,71.11,71.06,71.11,25772.0,65.4622,65.4806,65.4346,65.4806,25772.0
2016-07-25 13:45:00,71.11,71.15,71.05,71.06,12486.0,65.4806,65.5175,65.4254,65.4346,12486.0
2016-07-25 13:50:00,71.06,71.07,70.99,71.01,14730.0,65.4346,65.4438,65.3701,65.3885,14730.0
2016-07-25 13:55:00,71.01,71.02,70.96,70.97,12700.0,65.3885,65.3978,65.3425,65.3517,12700.0
2016-07-25 14:00:00,70.96,71.04,70.96,71.0,23462.0,65.3425,65.4162,65.3425,65.3793,23462.0
2016-07-25 14:05:00,70.99,71.07,70.99,71.07,20041.0,65.3701,65.4438,65.3701,65.4438,20041.0
2016-07-25 14:10:00,71.07,71.12,71.07,71.11,13358.0,65.4438,65.4898,65.4438,65.4806,13358.0
2016-07-25 14:15:00,71.11,71.11,71.03,71.03,9775.0,65.4806,65.4806,65.407,65.407,9775.0
2016-07-25 14:20:00,71.03,71.07,71.02,71.03,32264.0,65.407,65.4438,65.3978,65.407,32264.0
2016-07-25 14:25:00,71.03,71.1,71.02,71.08,23055.0,65.407,65.4714,65.3978,65.453,23055.0
2016-07-25 14:30:00,71.08,71.08,71.05,71.08,9413.0,65.453,65.453,65.4254,65.453,9413.0
2016-07-25 14:35:00,71.09,71.09,70.99,71.02,16424.0,65.4622,65.4622,65.3701,65.3978,16424.0
2016-07-25 14:40:00,71.01,71.06,71.01,71.01,16766.0,65.3885,65.4346,65.3885,65.3885,16766.0
2016-07-25 14:45:00,71.01,71.05,70.99,71.03,13421.0,65.3885,65.4254,65.3701,65.407,13421.0
2016-07-25 14:50:00,71.04,71.04,71.0,71.01,12960.0,65.4162,65.4162,65.3793,65.3885,12960.0
2016-07-25 14:55:00,71.01,71.12,70.97,71.11,70233.0,65.3885,65.4898,65.3517,65.4806,70233.0
2016-07-25 15:00:00,71.11,71.18,71.11,71.17,37716.0,65.4806,65.5451,65.4806,65.5359,37716.0
2016-07-25 15:05:00,71.17,71.2,71.15,71.16,14758.0,65.5359,65.5635,65.5175,65.5267,14758.0
2016-07-25 15:10:00,71.15,71.17,71.04,71.04,31648.0,65.5175,65.5359,65.4162,65.4162,31648.0
2016-07-25 15:15:00,71.03,71.04,70.95,70.96,19915.0,65.407,65.4162,65.3333,65.3425,19915.0
2016-07-25 15:20:00,70.95,71.0,70.94,70.99,18343.0,65.3333,65.3793,65.3241,65.3701,18343.0
2016-07-25 15:25:00,70.98,71.02,70.97,71.0,31506.0,65.3609,65.3978,65.3517,65.3793,31506.0
2016-07-25 15:30:00,71.01,71.07,71.01,71.07,23290.0,65.3885,65.4438,65.3885,65.4438,23290.0
2016-07-25 15:35:00,71.07,71.08,71.04,71.06,49447.0,65.4438,65.453,65.4162,65.4346,49447.0
2016-07-25 15:40:00,71.06,71.08,71.04,71.05,37963.0,65.4346,65.453,65.4162,65.4254,37963.0
2016-07-25 15:45:00,71.04,71.08,71.03,71.08,66089.0,65.4162,65.453,65.407,65.453,66089.0
2016-07-25 15:50:00,71.08,71.15,71.07,71.11,106515.0,65.453,65.5175,65.4438,65.4806,106515.0
2016-07-25 15:55:00,71.11,71.21,71.1,71.21,143807.0,65.4806,65.5727,65.4714,65.5727,143807.0
2016-07-26 09:30:00,71.11,71.22,70.7,70.94,38502.0,65.4806,65.5819,65.1031,65.3241,38502.0
2016-07-26 09:35:00,70.92,71.3,70.91,71.22,12700.0,65.3057,65.6556,65.2965,65.5819,12700.0
2016-07-26 09:40:00,71.2,71.35,71.2,71.3,20154.0,65.5635,65.7016,65.5635,65.6556,20154.0
2016-07-26 09:45:00,71.3,71.37,71.14,71.14,54041.0,65.6556,65.72,65.5083,65.5083,54041.0
2016-07-26 09:50:00,71.14,71.31,71.13,71.26,58216.0,65.5083,65.6648,65.499,65.6188,58216.0
2016-07-26 09:55:00,71.27,71.58,71.23,71.53,31483.0,65.628,65.9134,65.5911,65.8674,31483.0
2016-07-26 10:00:00,71.54,71.69,71.54,71.62,40231.0,65.8766,66.0147,65.8766,65.9503,40231.0
2016-07-26 10:05:00,71.63,71.63,71.42,71.44,29580.0,65.9595,65.9595,65.7661,65.7845,29580.0
2016-07-26 10:10:00,71.46,71.48,71.37,71.4,43595.0,65.8029,65.8213,65.72,65.7477,43595.0
2016-07-26 10:15:00,71.39,71.53,71.32,71.5,30953.0,65.7385,65.8674,65.674,65.8398,30953.0
2016-07-26 10:20:00,71.51,71.58,71.46,71.47,18490.0,65.849,65.9134,65.8029,65.8121,18490.0
2016-07-26 10:25:00,71.48,71.49,71.39,71.4,20183.0,65.8213,65.8305,65.7385,65.7477,20183.0
2016-07-26 10:30:00,71.39,71.5,71.39,71.49,21017.0,65.7385,65.8398,65.7385,65.8305,21017.0
2016-07-26 10:35:00,71.49,71.5,71.36,71.37,13629.0,65.8305,65.8398,65.7108,65.72,13629.0
2016-07-26 10:40:00,71.38,71.43,71.37,71.41,13076.0,65.7293,65.7753,65.72,65.7569,13076.0
2016-07-26 10:45:00,71.41,71.43,71.35,71.37,17020.0,65.7569,65.7753,65.7016,65.72,17020.0
2016-07-26 10:50:00,71.37,71.4,71.17,71.21,54816.0,65.72,65.7477,65.5359,65.5727,54816.0
2016-07-26 10:55:00,71.21,71.21,71.0,71.01,27466.0,65.5727,65.5727,65.3793,65.3885,27466.0
2016-07-26 11:00:00,71.0,71.17,71.0,71.12,25352.0,65.3793,65.5359,65.3793,65.4898,25352.0
2016-07-26 11:05:00,71.11,71.11,71.01,71.05,19682.0,65.4806,65.4806,65.3885,65.4254,19682.0
2016-07-26 11:10:00,71.02,71.06,70.9,70.98,89351.0,65.3978,65.4346,65.2873,65.3609,89351.0
2016-07-26 11:15:00,70.98,71.0,70.86,70.98,41081.0,65.3609,65.3793,65.2504,65.3609,41081.0
2016-07-26 11:20:00,70.98,71.0,70.89,70.99,28806.0,65.3609,65.3793,65.278,65.3701,28806.0
2016-07-26 11:25:00,71.0,71.18,71.0,71.18,18993.0,65.3793,65.5451,65.3793,65.5451,18993.0
2016-07-26 11:30:00,71.18,71.21,71.15,71.21,12791.0,65.5451,65.5727,65.5175,65.5727,12791.0
2016-07-26 11:35:00,71.21,71.24,71.19,71.2,9149.0,65.5727,65.6003,65.5543,65.5635,9149.0
2016-07-26 11:40:00,71.21,71.26,71.18,71.26,10400.0,65.5727,65.6188,65.5451,65.6188,10400.0
2016-07-26 11:45:00,71.25,71.33,71.25,71.27,15639.0,65.6095,65.6832,65.6095,65.628,15639.0
2016-07-26 11:50:00,71.27,71.36,71.27,71.32,7900.0,65.628,65.7108,65.628,65.674,7900.0
2016-07-26 11:55:00,71.33,71.4,71.32,71.39,13700.0,65.6832,65.7477,65.674,65.7385,13700.0
2016-07-26 12:00:00,71.4,71.41,71.36,71.39,10185.0,65.7477,65.7569,65.7108,65.7385,10185.0
2016-07-26 12:05:00,71.39,71.41,71.33,71.34,9895.0,65.7385,65.7569,65.6832,65.6924,9895.0
2016-07-26 12:10:00,71.34,71.39,71.3,71.37,16604.0,65.6924,65.7385,65.6556,65.72,16604.0
2016-07-26 12:15:00,71.37,71.41,71.33,71.39,16888.0,65.72,65.7569,65.6832,65.7385,16888.0
2016-07-26 12:20:00,71.39,71.48,71.39,71.44,16900.0,65.7385,65.8213,65.7385,65.7845,16900.0
2016-07-26 12:25:00,71.43,71.44,71.39,71.39,14034.0,65.7753,65.7845,65.7385,65.7385,14034.0
2016-07-26 12:30:00,71.39,71.45,71.38,71.43,11376.0,65.7385,65.7937,65.7293,65.7753,11376.0
2016-07-26 12:35:00,71.42,71.45,71.4,71.43,7706.0,65.7661,65.7937,65.7477,65.7753,7706.0
2016-07-26 12:40:00,71.42,71.47,71.41,71.43,10664.0,65.7661,65.8121,65.7569,65.7753,10664.0
2016-07-26 12:45:00,71.43,71.47,71.42,71.46,10199.0,65.7753,65.8121,65.7661,65.8029,10199.0
2016-07-26 12:50:00,71.46,71.47,71.42,71.42,19232.0,65.8029,65.8121,65.7661,65.7661,19232.0
2016-07-26 12:55:00,71.42,71.44,71.41,71.41,15540.0,65.7661,65.7845,65.7569,65.7569,15540.0
2016-07-26 13:00:00,71.41,71.43,71.37,71.42,21276.0,65.7569,65.7753,65.72,65.7661,21276.0
2016-07-26 13:05:00,71.42,71.48,71.42,71.45,21890.0,65.7661,65.8213,65.7661,65.7937,21890.0
2016-07-26 13:10:00,71.45,71.45,71.37,71.41,32867.0,65.7937,65.7937,65.72,65.7569,32867.0
2016-07-26 13:15:00,71.41,71.44,71.38,71.4,50720.0,65.7569,65.7845,65.7293,65.7477,50720.0
2016-07-26 13:20:00,71.39,71.4,71.26,71.27,27752.0,65.7385,65.7477,65.6188,65.628,27752.0
2016-07-26 13:25:00,71.27,71.27,71.19,71.19,7300.0,65.628,65.628,65.5543,65.5543,7300.0
2016-07-26 13:30:00,71.19,71.33,71.18,71.32,15816.0,65.5543,65.6832,65.5451,65.674,15816.0
2016-07-26 13:35:00,71.32,71.35,71.27,71.32,16925.0,65.674,65.7016,65.628,65.674,16925.0
2016-07-26 13:40:00,71.33,71.35,71.3,71.34,14759.0,65.6832,65.7016,65.6556,65.6924,14759.0
2016-07-26 13:45:00,71.34,71.35,71.32,71.34,21354.0,65.6924,65.7016,65.674,65.6924,21354.0
2016-07-26 13:50:00,71.33,71.35,71.31,71.33,25087.0,65.6832,65.7016,65.6648,65.6832,25087.0
2016-07-26 13:55:00,71.34,71.36,71.32,71.35,12218.0,65.6924,65.7108,65.674,65.7016,12218.0
2016-07-26 14:00:00,71.35,71.42,71.35,71.4,10041.0,65.7016,65.7661,65.7016,65.7477,10041.0
2016-07-26 14:05:00,71.39,71.41,71.31,71.34,12025.0,65.7385,65.7569,65.6648,65.6924,12025.0
2016-07-26 14:10:00,71.34,71.34,71.27,71.29,22862.0,65.6924,65.6924,65.628,65.6464,22862.0
2016-07-26 14:15:00,71.28,71.36,71.28,71.35,12508.0,65.6372,65.7108,65.6372,65.7016,12508.0
2016-07-26 14:20:00,71.36,71.46,71.34,71.45,48759.0,65.7108,65.8029,65.6924,65.7937,48759.0
2016-07-26 14:25:00,71.45,71.53,71.44,71.5,23462.0,65.7937,65.8674,65.7845,65.8398,23462.0
2016-07-26 14:30:00,71.5,71.59,71.5,71.56,23006.0,65.8398,65.9226,65.8398,65.895,23006.0
2016-07-26 14:35:00,71.55,71.6,71.53,71.6,23118.0,65.8858,65.9318,65.8674,65.9318,23118.0
2016-07-26 14:40:00,71.6,71.65,71.6,71.6,34586.0,65.9318,65.9779,65.9318,65.9318,34586.0
2016-07-26 14:45:00,71.61,71.63,71.58,71.59,25171.0,65.941,65.9595,65.9134,65.9226,25171.0
2016-07-26 14:50:00,71.58,71.59,71.52,71.56,23586.0,65.9134,65.9226,65.8582,65.895,23586.0
2016-07-26 14:55:00,71.56,71.61,71.53,71.56,13615.0,65.895,65.941,65.8674,65.895,13615.0
2016-07-26 15:00:00,71.56,71.62,71.55,71.61,19395.0,65.895,65.9503,65.8858,65.941,19395.0
2016-07-26 15:05:00,71.61,71.67,71.58,71.63,41496.0,65.941,65.9963,65.9134,65.9595,41496.0
2016-07-26 15:10:00,71.64,71.64,71.56,71.59,28092.0,65.9687,65.9687,65.895,65.9226,28092.0
2016-07-26 15:15:00,71.59,71.61,71.55,71.55,31473.0,65.9226,65.941,65.8858,65.8858,31473.0
2016-07-26 15:20:00,71.56,71.62,71.55,71.6,34437.0,65.895,65.9503,65.8858,65.9318,34437.0
2016-07-26 15:25:00,71.6,71.62,71.55,71.61,55294.0,65.9318,65.9503,65.8858,65.941,55294.0
2016-07-26 15:30:00,71.62,71.67,71.6,71.65,30328.0,65.9503,65.9963,65.9318,65.9779,30328.0
2016-07-26 15:35:00,71.65,71.67,71.63,71.66,40509.0,65.9779,65.9963,65.9595,65.9871,40509.0
2016-07-26 15:40:00,71.66,71.66,71.63,71.65,32867.0,65.9871,65.9871,65.9595,65.9779,32867.0
2016-07-26 15:45:00,71.65,71.66,71.65,71.66,26741.0,65.9779,65.9871,65.9779,65.9871,26741.0
2016-07-26 15:50:00,71.65,71.66,71.61,71.65,64251.0,65.9779,65.9871,65.941,65.9779,64251.0
2016-07-26 15:55:00,71.65,71.73,71.62,71.68,110721.0,65.9779,66.0515,65.9503,66.0055,110721.0
2016-07-27 09:30:00,71.05,71.18,70.59,70.62,66684.0,65.4254,65.5451,65.0018,65.0294,66684.0
2016-07-27 09:35:00,70.61,70.63,70.12,70.4,73872.0,65.0202,65.0386,64.569,64.8268,73872.0
2016-07-27 09:40:00,70.38,70.39,69.86,69.9,72985.0,64.8084,64.8176,64.3296,64.3664,72985.0
2016-07-27 09:45:00,69.9,70.06,69.72,69.89,104478.0,64.3664,64.5138,64.2007,64.3572,104478.0
2016-07-27 09:50:00,69.9,70.23,69.89,70.21,43859.0,64.3664,64.6703,64.3572,64.6519,43859.0
2016-07-27 09:55:00,70.22,70.89,70.22,70.73,88143.0,64.6611,65.278,64.6611,65.1307,88143.0
2016-07-27 10:00:00,70.73,70.88,70.69,70.81,61303.0,65.1307,65.2688,65.0939,65.2044,61303.0
2016-07-27 10:05:00,70.82,70.86,70.52,70.56,43450.0,65.2136,65.2504,64.9373,64.9742,43450.0
2016-07-27 10:10:00,70.57,70.79,70.55,70.55,34795.0,64.9834,65.186,64.965,64.965,34795.0
2016-07-27 10:15:00,70.58,70.74,70.55,70.68,28939.0,64.9926,65.1399,64.965,65.0847,28939.0
2016-07-27 10:20:00,70.7,70.75,70.56,70.64,33074.0,65.1031,65.1491,64.9742,65.0478,33074.0
2016-07-27 10:25:00,70.63,70.71,70.57,70.57,30154.0,65.0386,65.1123,64.9834,64.9834,30154.0
2016-07-27 10:30:00,70.53,70.54,70.25,70.25,36101.0,64.9465,64.9558,64.6887,64.6887,36101.0
2016-07-27 10:35:00,70.27,70.32,69.96,70.0,32187.0,64.7071,64.7532,64.4217,64.4585,32187.0
2016-07-27 10:40:00,70.01,70.01,69.87,69.89,28719.0,64.4677,64.4677,64.3388,64.3572,28719.0
2016-07-27 10:45:00,69.88,69.95,69.83,69.92,37824.0,64.348,64.4125,64.302,64.3848,37824.0
2016-07-27 10:50:00,69.91,70.05,69.89,70.01,35073.0,64.3756,64.5045,64.3572,64.4677,35073.0
2016-07-27 10:55:00,70.03,70.03,69.91,69.91,37303.0,64.4861,64.4861,64.3756,64.3756,37303.0
2016-07-27 11:00:00,69.91,70.01,69.83,69.97,34536.0,64.3756,64.4677,64.302,64.4309,34536.0
2016-07-27 11:05:00,69.97,70.02,69.9,69.99,16473.0,64.4309,64.4769,64.3664,64.4493,16473.0
2016-07-27 11:10:00,69.98,70.03,69.88,69.88,21120.0,64.4401,64.4861,64.348,64.348,21120.0
2016-07-27 11:15:00,69.87,69.95,69.84,69.85,17999.0,64.3388,64.4125,64.3112,64.3204,17999.0
2016-07-27 11:20:00,69.84,69.96,69.84,69.94,27631.0,64.3112,64.4217,64.3112,64.4033,27631.0
2016-07-27 11:25:00,69.97,70.18,69.97,70.06,25371.0,64.4309,64.6243,64.4309,64.5138,25371.0
2016-07-27 11:30:00,70.09,70.09,69.88,69.97,17396.0,64.5414,64.5414,64.348,64.4309,17396.0
2016-07-27 11:35:00,69.96,69.98,69.9,69.94,18108.0,64.4217,64.4401,64.3664,64.4033,18108.0
2016-07-27 11:40:00,69.94,69.96,69.86,69.95,18218.0,64.4033,64.4217,64.3296,64.4125,18218.0
2016-07-27 11:45:00,69.95,69.95,69.88,69.92,17675.0,64.4125,64.4125,64.348,64.3848,17675.0
2016-07-27 11:50:00,69.9,69.97,69.87,69.95,25940.0,64.3664,64.4309,64.3388,64.4125,25940.0
2016-07-27 11:55:00,69.95,70.08,69.94,70.03,34627.0,64.4125,64.5322,64.4033,64.4861,34627.0
2016-07-27 12:00:00,70.03,70.04,69.94,69.95,17205.0,64.4861,64.4953,64.4033,64.4125,17205.0
2016-07-27 12:05:00,69.94,69.97,69.87,69.96,27734.0,64.4033,64.4309,64.3388,64.4217,27734.0
2016-07-27 12:10:00,69.96,69.96,69.91,69.93,14379.0,64.4217,64.4217,64.3756,64.394,14379.0
2016-07-27 12:15:00,69.93,70.05,69.89,70.05,24695.0,64.394,64.5045,64.3572,64.5045,24695.0
2016-07-27 12:20:00,70.04,70.09,70.0,70.07,14030.0,64.4953,64.5414,64.4585,64.523,14030.0
2016-07-27 12:25:00,70.09,70.18,70.09,70.15,17479.0,64.5414,64.6243,64.5414,64.5966,17479.0
2016-07-27 12:30:00,70.15,70.36,70.12,70.33,116485.0,64.5966,64.79,64.569,64.7624,116485.0
2016-07-27 12:35:00,70.33,70.69,70.3,70.69,99743.0,64.7624,65.0939,64.7348,65.0939,99743.0
2016-07-27 12:40:00,70.65,70.69,70.48,70.51,29922.0,65.057,65.0939,64.9005,64.9281,29922.0
2016-07-27 12:45:00,70.53,70.54,70.44,70.51,19541.0,64.9465,64.9558,64.8637,64.9281,19541.0
2016-07-27 12:50:00,70.5,70.6,70.45,70.51,81013.0,64.9189,65.011,64.8729,64.9281,81013.0
2016-07-27 12:55:00,70.52,70.68,70.47,70.5,147971.0,64.9373,65.0847,64.8913,64.9189,147971.0
2016-07-27 13:00:00,70.49,70.58,70.4,70.52,73831.0,64.9097,64.9926,64.8268,64.9373,73831.0
2016-07-27 13:05:00,70.52,70.65,70.52,70.65,28504.0,64.9373,65.057,64.9373,65.057,28504.0
2016-07-27 13:10:00,70.61,70.7,70.56,70.57,27311.0,65.0202,65.1031,64.9742,64.9834,27311.0
2016-07-27 13:15:00,70.59,70.64,70.51,70.62,18705.0,65.0018,65.0478,64.9281,65.0294,18705.0
2016-07-27 13:20:00,70.63,70.68,70.61,70.66,19775.0,65.0386,65.0847,65.0202,65.0663,19775.0
2016-07-27 13:25:00,70.66,70.73,70.65,70.68,20685.0,65.0663,65.1307,65.057,65.0847,20685.0
2016-07-27 13:30:00,70.69,70.69,70.55,70.69,34912.0,65.0939,65.0939,64.965,65.0939,34912.0
2016-07-27 13:35:00,70.69,70.78,70.68,70.69,56790.0,65.0939,65.1768,65.0847,65.0939,56790.0
2016-07-27 13:40:00,70.68,70.7,70.62,70.66,23547.0,65.0847,65.1031,65.0294,65.0663,23547.0
2016-07-27 13:45:00,70.66,70.72,70.65,70.72,17821.0,65.0663,65.1215,65.057,65.1215,17821.0
2016-07-27 13:50:00,70.72,70.75,70.69,70.73,22881.0,65.1215,65.1491,65.0939,65.1307,22881.0
2016-07-27 13:55:00,70.73,70.79,70.73,70.77,27904.0,65.1307,65.186,65.1307,65.1675,27904.0
2016-07-27 14:00:00,70.77,70.81,70.5,70.72,50942.0,65.1675,65.2044,64.9189,65.1215,50942.0
2016-07-27 14:05:00,70.7,70.74,70.52,70.53,24193.0,65.1031,65.1399,64.9373,64.9465,24193.0
2016-07-27 14:10:00,70.53,70.65,70.5,70.52,31005.0,64.9465,65.057,64.9189,64.9373,31005.0
2016-07-27 14:15:00,70.51,70.83,70.5,70.74,32882.0,64.9281,65.2228,64.9189,65.1399,32882.0
2016-07-27 14:20:00,70.76,70.86,70.72,70.85,17666.0,65.1583,65.2504,65.1215,65.2412,17666.0
2016-07-27 14:25:00,70.85,70.86,70.67,70.68,36309.0,65.2412,65.2504,65.0755,65.0847,36309.0
2016-07-27 14:30:00,70.7,70.77,70.68,70.76,94300.0,65.1031,65.1675,65.0847,65.1583,94300.0
2016-07-27 14:35:00,70.76,70.83,70.66,70.67,45111.0,65.1583,65.2228,65.0663,65.0755,45111.0
2016-07-27 14:40:00,70.67,70.83,70.64,70.8,38918.0,65.0755,65.2228,65.0478,65.1952,38918.0
2016-07-27 14:45:00,70.81,70.83,70.77,70.83,27483.0,65.2044,65.2228,65.1675,65.2228,27483.0
2016-07-27 14:50:00,70.82,70.86,70.77,70.77,35932.0,65.2136,65.2504,65.1675,65.1675,35932.0
2016-07-27 14:55:00,70.77,70.78,70.7,70.73,28108.0,65.1675,65.1768,65.1031,65.1307,28108.0
2016-07-27 15:00:00,70.73,70.77,70.72,70.76,40449.0,65.1307,65.1675,65.1215,65.1583,40449.0
2016-07-27 15:05:00,70.76,70.8,70.71,70.71,34497.0,65.1583,65.1952,65.1123,65.1123,34497.0
2016-07-27 15:10:00,70.7,70.73,70.67,70.67,41575.0,65.1031,65.1307,65.0755,65.0755,41575.0
2016-07-27 15:15:00,70.68,70.79,70.68,70.71,52313.0,65.0847,65.186,65.0847,65.1123,52313.0
2016-07-27 15:20:00,70.7,70.8,70.69,70.79,44204.0,65.1031,65.1952,65.0939,65.186,44204.0
2016-07-27 15:25:00,70.79,70.93,70.79,70.92,52637.0,65.186,65.3149,65.186,65.3057,52637.0
2016-07-27 15:30:00,70.92,70.96,70.81,70.81,55461.0,65.3057,65.3425,65.2044,65.2044,55461.0
2016-07-27 15:35:00,70.81,70.88,70.78,70.87,88000.0,65.2044,65.2688,65.1768,65.2596,88000.0
2016-07-27 15:40:00,70.87,70.89,70.84,70.87,70842.0,65.2596,65.278,65.232,65.2596,70842.0
2016-07-27 15:45:00,70.86,70.87,70.7,70.7,99914.0,65.2504,65.2596,65.1031,65.1031,99914.0
2016-07-27 15:50:00,70.7,70.71,70.49,70.49,101535.0,65.1031,65.1123,64.9097,64.9097,101535.0
2016-07-27 15:55:00,70.49,70.54,70.41,70.53,138242.0,64.9097,64.9558,64.836,64.9465,138242.0
2016-07-28 09:30:00,69.52,69.99,69.35,69.44,52851.0,64.0165,64.4493,63.86,63.9428,52851.0
2016-07-28 09:35:00,69.51,69.68,69.0,69.47,60145.0,64.0073,64.1638,63.5377,63.9705,60145.0
2016-07-28 09:40:00,69.44,69.62,69.26,69.4,48569.0,63.9428,64.1086,63.7771,63.906,48569.0
2016-07-28 09:45:00,69.41,69.8,69.34,69.75,50173.0,63.9152,64.2743,63.8507,64.2283,50173.0
2016-07-28 09:50:00,69.75,69.84,69.68,69.72,62417.0,64.2283,64.3112,64.1638,64.2007,62417.0
2016-07-28 09:55:00,69.72,69.72,69.58,69.6,59768.0,64.2007,64.2007,64.0717,64.0902,59768.0
2016-07-28 10:00:00,69.62,69.78,69.61,69.73,52436.0,64.1086,64.2559,64.0994,64.2099,52436.0
2016-07-28 10:05:00,69.73,69.83,69.73,69.77,29376.0,64.2099,64.302,64.2099,64.2467,29376.0
2016-07-28 10:10:00,69.77,69.78,69.58,69.65,37168.0,64.2467,64.2559,64.0717,64.1362,37168.0
2016-07-28 10:15:00,69.67,69.72,69.62,69.68,28645.0,64.1546,64.2007,64.1086,64.1638,28645.0
2016-07-28 10:20:00,69.68,69.88,69.66,69.82,48973.0,64.1638,64.348,64.1454,64.2928,48973.0
2016-07-28 10:25:00,69.84,70.33,69.84,70.27,90659.0,64.3112,64.7624,64.3112,64.7071,90659.0
2016-07-28 10:30:00,70.28,70.66,70.25,70.53,66656.0,64.7163,65.0663,64.6887,64.9465,66656.0
2016-07-28 10:35:00,70.54,70.65,70.29,70.49,62571.0,64.9558,65.057,64.7255,64.9097,62571.0
2016-07-28 10:40:00,70.48,70.67,70.43,70.64,65346.0,64.9005,65.0755,64.8545,65.0478,65346.0
2016-07-28 10:45:00,70.64,70.97,70.55,70.92,66284.0,65.0478,65.3517,64.965,65.3057,66284.0
2016-07-28 10:50:00,70.87,70.9,70.51,70.62,39010.0,65.2596,65.2873,64.9281,65.0294,39010.0
2016-07-28 10:55:00,70.62,70.68,70.55,70.66,23202.0,65.0294,65.0847,64.965,65.0663,23202.0
2016-07-28 11:00:00,70.67,70.67,70.58,70.64,25701.0,65.0755,65.0755,64.9926,65.0478,25701.0
2016-07-28 11:05:00,70.64,70.67,70.57,70.57,19507.0,65.0478,65.0755,64.9834,64.9834,19507.0
2016-07-28 11:10:00,70.58,70.62,70.47,70.61,49968.0,64.9926,65.0294,64.8913,65.0202,49968.0
2016-07-28 11:15:00,70.62,70.84,70.62,70.83,31077.0,65.0294,65.232,65.0294,65.2228,31077.0
2016-07-28 11:20:00,70.81,70.94,70.8,70.92,21500.0,65.2044,65.3241,65.1952,65.3057,21500.0
2016-07-28 11:25:00,70.92,70.98,70.91,70.96,17813.0,65.3057,65.3609,65.2965,65.3425,17813.0
2016-07-28 11:30:00,70.96,70.99,70.79,70.8,39281.0,65.3425,65.3701,65.186,65.1952,39281.0
2016-07-28 11:35:00,70.8,70.88,70.79,70.87,22083.0,65.1952,65.2688,65.186,65.2596,22083.0
2016-07-28 11:40:00,70.88,71.13,70.87,71.13,31845.0,65.2688,65.499,65.2596,65.499,31845.0
2016-07-28 11:45:00,71.14,71.45,71.14,71.41,72789.0,65.5083,65.7937,65.5083,65.7569,72789.0
2016-07-28 11:50:00,71.41,71.41,71.25,71.31,34044.0,65.7569,65.7569,65.6095,65.6648,34044.0
2016-07-28 11:55:00,71.31,71.38,71.15,71.15,46598.0,65.6648,65.7293,65.5175,65.5175,46598.0
2016-07-28 12:00:00,71.14,71.18,71.14,71.17,11050.0,65.5083,65.5451,65.5083,65.5359,11050.0
2016-07-28 12:05:00,71.17,71.18,71.1,71.14,32114.0,65.5359,65.5451,65.4714,65.5083,32114.0
2016-07-28 12:10:00,71.13,71.26,71.12,71.26,20297.0,65.499,65.6188,65.4898,65.6188,20297.0
2016-07-28 12:15:00,71.26,71.26,71.21,71.24,24459.0,65.6188,65.6188,65.5727,65.6003,24459.0
2016-07-28 12:20:00,71.25,71.28,70.97,71.01,58180.0,65.6095,65.6372,65.3517,65.3885,58180.0
2016-07-28 12:25:00,71.02,71.1,70.94,71.1,15593.0,65.3978,65.4714,65.3241,65.4714,15593.0
2016-07-28 12:30:00,71.1,71.11,70.97,70.98,19163.0,65.4714,65.4806,65.3517,65.3609,19163.0
2016-07-28 12:35:00,70.98,70.99,70.92,70.94,21200.0,65.3609,65.3701,65.3057,65.3241,21200.0
2016-07-28 12:40:00,70.93,71.03,70.93,71.0,73969.0,65.3149,65.407,65.3149,65.3793,73969.0
2016-07-28 12:45:00,71.0,71.02,70.99,71.0,24334.0,65.3793,65.3978,65.3701,65.3793,24334.0
2016-07-28 12:50:00,70.99,71.0,70.94,70.94,14668.0,65.3701,65.3793,65.3241,65.3241,14668.0
2016-07-28 12:55:00,70.93,70.93,70.82,70.82,20099.0,65.3149,65.3149,65.2136,65.2136,20099.0
2016-07-28 13:00:00,70.82,70.9,70.8,70.9,29984.0,65.2136,65.2873,65.1952,65.2873,29984.0
2016-07-28 13:05:00,70.9,70.99,70.9,70.97,17679.0,65.2873,65.3701,65.2873,65.3517,17679.0
2016-07-28 13:10:00,70.97,71.08,70.94,71.06,34963.0,65.3517,65.453,65.3241,65.4346,34963.0
2016-07-28 13:15:00,71.05,71.18,71.03,71.18,24194.0,65.4254,65.5451,65.407,65.5451,24194.0
2016-07-28 13:20:00,71.19,71.22,71.12,71.12,25523.0,65.5543,65.5819,65.4898,65.4898,25523.0
2016-07-28 13:25:00,71.12,71.15,71.12,71.15,10700.0,65.4898,65.5175,65.4898,65.5175,10700.0
2016-07-28 13:30:00,71.16,71.17,71.11,71.13,22290.0,65.5267,65.5359,65.4806,65.499,22290.0
2016-07-28 13:35:00,71.13,71.13,71.03,71.06,17907.0,65.499,65.499,65.407,65.4346,17907.0
2016-07-28 13:40:00,71.07,71.1,71.06,71.09,16767.0,65.4438,65.4714,65.4346,65.4622,16767.0
2016-07-28 13:45:00,71.1,71.22,71.09,71.22,35527.0,65.4714,65.5819,65.4622,65.5819,35527.0
2016-07-28 13:50:00,71.2,71.24,71.09,71.1,32203.0,65.5635,65.6003,65.4622,65.4714,32203.0
2016-07-28 13:55:00,71.09,71.19,71.0,71.19,32398.0,65.4622,65.5543,65.3793,65.5543,32398.0
2016-07-28 14:00:00,71.2,71.29,71.2,71.27,18128.0,65.5635,65.6464,65.5635,65.628,18128.0
2016-07-28 14:05:00,71.27,71.28,71.25,71.27,17004.0,65.628,65.6372,65.6095,65.628,17004.0
2016-07-28 14:10:00,71.27,71.31,71.25,71.25,19905.0,65.628,65.6648,65.6095,65.6095,19905.0
2016-07-28 14:15:00,71.24,71.31,71.22,71.22,21268.0,65.6003,65.6648,65.5819,65.5819,21268.0
2016-07-28 14:20:00,71.21,71.22,71.12,71.21,19688.0,65.5727,65.5819,65.4898,65.5727,19688.0
2016-07-28 14:25:00,71.21,71.25,71.2,71.25,16994.0,65.5727,65.6095,65.5635,65.6095,16994.0
2016-07-28 14:30:00,71.24,71.35,71.23,71.33,22751.0,65.6003,65.7016,65.5911,65.6832,22751.0
2016-07-28 14:35:00,71.32,71.37,71.29,71.36,15759.0,65.674,65.72,65.6464,65.7108,15759.0
2016-07-28 14:40:00,71.36,71.42,71.35,71.41,20577.0,65.7108,65.7661,65.7016,65.7569,20577.0
2016-07-28 14:45:00,71.41,71.52,71.4,71.43,30919.0,65.7569,65.8582,65.7477,65.7753,30919.0
2016-07-28 14:50:00,71.43,71.56,71.41,71.5,32768.0,65.7753,65.895,65.7569,65.8398,32768.0
2016-07-28 14:55:00,71.5,71.5,71.39,71.4,15437.0,65.8398,65.8398,65.7385,65.7477,15437.0
2016-07-28 15:00:00,71.39,71.39,71.32,71.35,28615.0,65.7385,65.7385,65.674,65.7016,28615.0
2016-07-28 15:05:00,71.34,71.38,71.3,71.31,19918.0,65.6924,65.7293,65.6556,65.6648,19918.0
2016-07-28 15:10:00,71.31,71.44,71.3,71.42,29279.0,65.6648,65.7845,65.6556,65.7661,29279.0
2016-07-28 15:15:00,71.43,71.59,71.42,71.53,83981.0,65.7753,65.9226,65.7661,65.8674,83981.0
2016-07-28 15:20:00,71.52,71.59,71.51,71.55,55990.0,65.8582,65.9226,65.849,65.8858,55990.0
2016-07-28 15:25:00,71.55,71.56,71.42,71.49,87319.0,65.8858,65.895,65.7661,65.8305,87319.0
2016-07-28 15:30:00,71.49,71.49,71.4,71.44,31371.0,65.8305,65.8305,65.7477,65.7845,31371.0
2016-07-28 15:35:00,71.44,71.5,71.44,71.49,39277.0,65.7845,65.8398,65.7845,65.8305,39277.0
2016-07-28 15:40:00,71.5,71.59,71.49,71.59,50637.0,65.8398,65.9226,65.8305,65.9226,50637.0
2016-07-28 15:45:00,71.6,71.64,71.59,71.62,90745.0,65.9318,65.9687,65.9226,65.9503,90745.0
2016-07-28 15:50:00,71.63,71.63,71.57,71.58,87952.0,65.9595,65.9595,65.9042,65.9134,87952.0
2016-07-28 15:55:00,71.58,71.59,71.46,71.52,189399.0,65.9134,65.9226,65.8029,65.8582,189399.0
2016-07-29 09:30:00,71.32,71.57,71.09,71.53,40602.0,65.674,65.9042,65.4622,65.8674,40602.0
2016-07-29 09:35:00,71.53,71.59,71.3,71.47,9100.0,65.8674,65.9226,65.6556,65.8121,9100.0
2016-07-29 09:40:00,71.45,71.57,71.36,71.52,33164.0,65.7937,65.9042,65.7108,65.8582,33164.0
2016-07-29 09:45:00,71.53,71.63,71.37,71.43,43996.0,65.8674,65.9595,65.72,65.7753,43996.0
2016-07-29 09:50:00,71.45,71.56,71.32,71.5,28037.0,65.7937,65.895,65.674,65.8398,28037.0
2016-07-29 09:55:00,71.49,71.53,71.32,71.32,29982.0,65.8305,65.8674,65.674,65.674,29982.0
2016-07-29 10:00:00,71.29,71.37,71.18,71.2,29803.0,65.6464,65.72,65.5451,65.5635,29803.0
2016-07-29 10:05:00,71.17,71.23,71.14,71.22,14410.0,65.5359,65.5911,65.5083,65.5819,14410.0
2016-07-29 10:10:00,71.2,71.23,71.03,71.14,28068.0,65.5635,65.5911,65.407,65.5083,28068.0
2016-07-29 10:15:00,71.15,71.17,71.05,71.06,13800.0,65.5175,65.5359,65.4254,65.4346,13800.0
2016-07-29 10:20:00,71.06,71.19,71.06,71.12,13080.0,65.4346,65.5543,65.4346,65.4898,13080.0
2016-07-29 10:25:00,71.1,71.1,70.96,70.98,14518.0,65.4714,65.4714,65.3425,65.3609,14518.0
2016-07-29 10:30:00,70.97,71.12,70.97,71.11,19033.0,65.3517,65.4898,65.3517,65.4806,19033.0
2016-07-29 10:35:00,71.13,71.35,71.13,71.34,17544.0,65.499,65.7016,65.499,65.6924,17544.0
2016-07-29 10:40:00,71.36,71.37,71.22,71.23,20092.0,65.7108,65.72,65.5819,65.5911,20092.0
2016-07-29 10:45:00,71.24,71.25,71.18,71.19,25705.0,65.6003,65.6095,65.5451,65.5543,25705.0
2016-07-29 10:50:00,71.2,71.25,71.15,71.21,27575.0,65.5635,65.6095,65.5175,65.5727,27575.0
2016-07-29 10:55:00,71.22,71.33,71.21,71.33,17909.0,65.5819,65.6832,65.5727,65.6832,17909.0
2016-07-29 11:00:00,71.33,71.34,71.09,71.09,23852.0,65.6832,65.6924,65.4622,65.4622,23852.0
2016-07-29 11:05:00,71.11,71.12,71.06,71.06,13700.0,65.4806,65.4898,65.4346,65.4346,13700.0
2016-07-29 11:10:00,71.06,71.12,71.01,71.06,35139.0,65.4346,65.4898,65.3885,65.4346,35139.0
2016-07-29 11:15:00,71.07,71.07,70.89,70.89,18464.0,65.4438,65.4438,65.278,65.278,18464.0
2016-07-29 11:20:00,70.92,70.98,70.91,70.98,22398.0,65.3057,65.3609,65.2965,65.3609,22398.0
2016-07-29 11:25:00,70.98,71.06,70.97,70.98,28279.0,65.3609,65.4346,65.3517,65.3609,28279.0
2016-07-29 11:30:00,70.98,71.02,70.98,71.02,14096.0,65.3609,65.3978,65.3609,65.3978,14096.0
2016-07-29 11:35:00,71.02,71.21,71.0,71.21,24751.0,65.3978,65.5727,65.3793,65.5727,24751.0
2016-07-29 11:40:00,71.2,71.2,71.14,71.16,13200.0,65.5635,65.5635,65.5083,65.5267,13200.0
2016-07-29 11:45:00,71.17,71.27,71.16,71.27,13731.0,65.5359,65.628,65.5267,65.628,13731.0
2016-07-29 11:50:00,71.27,71.36,71.27,71.36,12685.0,65.628,65.7108,65.628,65.7108,12685.0
2016-07-29 11:55:00,71.36,71.4,71.28,71.31,17634.0,65.7108,65.7477,65.6372,65.6648,17634.0
2016-07-29 12:00:00,71.32,71.43,71.32,71.4,30861.0,65.674,65.7753,65.674,65.7477,30861.0
2016-07-29 12:05:00,71.4,71.5,71.38,71.42,56751.0,65.7477,65.8398,65.7293,65.7661,56751.0
2016-07-29 12:10:00,71.42,71.42,71.37,71.41,18585.0,65.7661,65.7661,65.72,65.7569,18585.0
2016-07-29 12:15:00,71.42,71.44,71.4,71.43,25785.0,65.7661,65.7845,65.7477,65.7753,25785.0
2016-07-29 12:20:00,71.43,71.44,71.35,71.38,16173.0,65.7753,65.7845,65.7016,65.7293,16173.0
2016-07-29 12:25:00,71.38,71.47,71.37,71.39,18409.0,65.7293,65.8121,65.72,65.7385,18409.0
2016-07-29 12:30:00,71.39,71.5,71.38,71.49,15982.0,65.7385,65.8398,65.7293,65.8305,15982.0
2016-07-29 12:35:00,71.49,71.56,71.49,71.53,20497.0,65.8305,65.895,65.8305,65.8674,20497.0
2016-07-29 12:40:00,71.52,71.53,71.42,71.44,12981.0,65.8582,65.8674,65.7661,65.7845,12981.0
2016-07-29 12:45:00,71.44,71.45,71.38,71.42,19702.0,65.7845,65.7937,65.7293,65.7661,19702.0
2016-07-29 12:50:00,71.42,71.46,71.41,71.46,10040.0,65.7661,65.8029,65.7569,65.8029,10040.0
2016-07-29 12:55:00,71.47,71.49,71.45,71.45,10600.0,65.8121,65.8305,65.7937,65.7937,10600.0
2016-07-29 13:00:00,71.45,71.54,71.42,71.54,19850.0,65.7937,65.8766,65.7661,65.8766,19850.0
2016-07-29 13:05:00,71.53,71.55,71.51,71.55,15958.0,65.8674,65.8858,65.849,65.8858,15958.0
2016-07-29 13:10:00,71.55,71.63,71.55,71.6,14249.0,65.8858,65.9595,65.8858,65.9318,14249.0
2016-07-29 13:15:00,71.59,71.59,71.52,71.55,25760.0,65.9226,65.9226,65.8582,65.8858,25760.0
2016-07-29 13:20:00,71.55,71.59,71.55,71.58,11847.0,65.8858,65.9226,65.8858,65.9134,11847.0
2016-07-29 13:25:00,71.59,71.6,71.54,71.6,9874.0,65.9226,65.9318,65.8766,65.9318,9874.0
2016-07-29 13:30:00,71.6,71.7,71.59,71.68,21420.0,65.9318,66.0239,65.9226,66.0055,21420.0
2016-07-29 13:35:00,71.68,71.74,71.68,71.73,14392.0,66.0055,66.0608,66.0055,66.0515,14392.0
2016-07-29 13:40:00,71.73,71.74,71.66,71.66,17648.0,66.0515,66.0608,65.9871,65.9871,17648.0
2016-07-29 13:45:00,71.66,71.71,71.66,71.69,8992.0,65.9871,66.0331,65.9871,66.0147,8992.0
2016-07-29 13:50:00,71.69,71.73,71.68,71.72,11040.0,66.0147,66.0515,66.0055,66.0423,11040.0
2016-07-29 13:55:00,71.71,71.74,71.69,71.73,11864.0,66.0331,66.0608,66.0147,66.0515,11864.0
2016-07-29 14:00:00,71.72,71.73,71.68,71.71,16763.0,66.0423,66.0515,66.0055,66.0331,16763.0
2016-07-29 14:05:00,71.71,71.72,71.68,71.69,18084.0,66.0331,66.0423,66.0055,66.0147,18084.0
2016-07-29 14:10:00,71.68,71.72,71.66,71.69,18951.0,66.0055,66.0423,65.9871,66.0147,18951.0
2016-07-29 14:15:00,71.7,71.73,71.69,71.69,14026.0,66.0239,66.0515,66.0147,66.0147,14026.0
2016-07-29 14:20:00,71.68,71.72,71.66,71.71,13470.0,66.0055,66.0423,65.9871,66.0331,13470.0
2016-07-29 14:25:00,71.71,71.74,71.67,71.73,16408.0,66.0331,66.0608,65.9963,66.0515,16408.0
2016-07-29 14:30:00,71.73,71.73,71.68,71.68,14582.0,66.0515,66.0515,66.0055,66.0055,14582.0
2016-07-29 14:35:00,71.68,71.68,71.56,71.58,17359.0,66.0055,66.0055,65.895,65.9134,17359.0
2016-07-29 14:40:00,71.59,71.63,71.57,71.62,16244.0,65.9226,65.9595,65.9042,65.9503,16244.0
2016-07-29 14:45:00,71.61,71.65,71.61,71.64,13784.0,65.941,65.9779,65.941,65.9687,13784.0
2016-07-29 14:50:00,71.64,71.73,71.64,71.72,16074.0,65.9687,66.0515,65.9687,66.0423,16074.0
2016-07-29 14:55:00,71.7,71.74,71.68,71.73,24048.0,66.0239,66.0608,66.0055,66.0515,24048.0
2016-07-29 15:00:00,71.72,71.73,71.6,71.61,18606.0,66.0423,66.0515,65.9318,65.941,18606.0
2016-07-29 15:05:00,71.61,71.66,71.55,71.66,23077.0,65.941,65.9871,65.8858,65.9871,23077.0
2016-07-29 15:10:00,71.66,71.74,71.65,71.69,20452.0,65.9871,66.0608,65.9779,66.0147,20452.0
2016-07-29 15:15:00,71.69,71.73,71.68,71.7,23156.0,66.0147,66.0515,66.0055,66.0239,23156.0
2016-07-29 15:20:00,71.7,71.74,71.69,71.69,23075.0,66.0239,66.0608,66.0147,66.0147,23075.0
2016-07-29 15:25:00,71.68,71.71,71.65,71.67,20215.0,66.0055,66.0331,65.9779,65.9963,20215.0
2016-07-29 15:30:00,71.67,71.75,71.66,71.72,32769.0,65.9963,66.07,65.9871,66.0423,32769.0
2016-07-29 15:35:00,71.73,71.73,71.69,71.71,27207.0,66.0515,66.0515,66.0147,66.0331,27207.0
2016-07-29 15:40:00,71.7,71.75,71.7,71.75,38408.0,66.0239,66.07,66.0239,66.07,38408.0
2016-07-29 15:45:00,71.75,71.85,71.74,71.83,44520.0,66.07,66.162,66.0608,66.1436,44520.0
2016-07-29 15:50:00,71.82,71.84,71.8,71.81,51623.0,66.1344,66.1528,66.116,66.1252,51623.0
2016-07-29 15:55:00,71.81,71.81,71.69,71.71,154978.0,66.1252,66.1252,66.0147,66.0331,154978.0
2016-08-01 09:30:00,71.49,71.74,71.15,71.15,57285.0,65.8305,66.0608,65.5175,65.5175,57285.0
2016-08-01 09:35:00,71.15,71.44,71.05,71.37,20800.0,65.5175,65.7845,65.4254,65.72,20800.0
2016-08-01 09:40:00,71.37,71.5,71.31,71.49,15791.0,65.72,65.8398,65.6648,65.8305,15791.0
2016-08-01 09:45:00,71.49,71.58,71.3,71.36,19110.0,65.8305,65.9134,65.6556,65.7108,19110.0
2016-08-01 09:50:00,71.36,71.55,71.36,71.48,22290.0,65.7108,65.8858,65.7108,65.8213,22290.0
2016-08-01 09:55:00,71.46,71.54,71.39,71.49,17674.0,65.8029,65.8766,65.7385,65.8305,17674.0
2016-08-01 10:00:00,71.48,71.56,71.39,71.47,37761.0,65.8213,65.895,65.7385,65.8121,37761.0
2016-08-01 10:05:00,71.46,71.69,71.42,71.58,32391.0,65.8029,66.0147,65.7661,65.9134,32391.0
2016-08-01 10:10:00,71.59,71.59,71.4,71.46,14906.0,65.9226,65.9226,65.7477,65.8029,14906.0
2016-08-01 10:15:00,71.47,71.63,71.47,71.55,11400.0,65.8121,65.9595,65.8121,65.8858,11400.0
2016-08-01 10:20:00,71.57,71.61,71.48,71.61,9900.0,65.9042,65.941,65.8213,65.941,9900.0
2016-08-01 10:25:00,71.59,71.64,71.52,71.55,13235.0,65.9226,65.9687,65.8582,65.8858,13235.0
2016-08-01 10:30:00,71.55,71.58,71.45,71.46,24093.0,65.8858,65.9134,65.7937,65.8029,24093.0
2016-08-01 10:35:00,71.45,71.47,71.3,71.3,26492.0,65.7937,65.8121,65.6556,65.6556,26492.0
2016-08-01 10:40:00,71.3,71.33,71.22,71.27,36527.0,65.6556,65.6832,65.5819,65.628,36527.0
2016-08-01 10:45:00,71.27,71.3,71.22,71.28,27352.0,65.628,65.6556,65.5819,65.6372,27352.0
2016-08-01 10:50:00,71.28,71.33,71.21,71.22,28819.0,65.6372,65.6832,65.5727,65.5819,28819.0
2016-08-01 10:55:00,71.23,71.23,71.15,71.2,23248.0,65.5911,65.5911,65.5175,65.5635,23248.0
2016-08-01 11:00:00,71.2,71.36,71.19,71.36,22123.0,65.5635,65.7108,65.5543,65.7108,22123.0
2016-08-01 11:05:00,71.36,71.54,71.36,71.5,11500.0,65.7108,65.8766,65.7108,65.8398,11500.0
2016-08-01 11:10:00,71.48,71.56,71.43,71.56,21695.0,65.8213,65.895,65.7753,65.895,21695.0
2016-08-01 11:15:00,71.55,71.59,71.51,71.53,19248.0,65.8858,65.9226,65.849,65.8674,19248.0
2016-08-01 11:20:00,71.52,71.52,71.37,71.38,15191.0,65.8582,65.8582,65.72,65.7293,15191.0
2016-08-01 11:25:00,71.37,71.47,71.32,71.33,15400.0,65.72,65.8121,65.674,65.6832,15400.0
2016-08-01 11:30:00,71.35,71.37,71.24,71.29,25969.0,65.7016,65.72,65.6003,65.6464,25969.0
2016-08-01 11:35:00,71.3,71.33,71.29,71.3,7656.0,65.6556,65.6832,65.6464,65.6556,7656.0
2016-08-01 11:40:00,71.3,71.31,71.28,71.31,10463.0,65.6556,65.6648,65.6372,65.6648,10463.0
2016-08-01 11:45:00,71.29,71.32,71.28,71.3,14571.0,65.6464,65.674,65.6372,65.6556,14571.0
2016-08-01 11:50:00,71.31,71.31,71.13,71.14,18881.0,65.6648,65.6648,65.499,65.5083,18881.0
2016-08-01 11:55:00,71.14,71.19,71.14,71.15,8800.0,65.5083,65.5543,65.5083,65.5175,8800.0
2016-08-01 12:00:00,71.15,71.2,71.15,71.2,9066.0,65.5175,65.5635,65.5175,65.5635,9066.0
2016-08-01 12:05:00,71.2,71.2,71.08,71.11,12827.0,65.5635,65.5635,65.453,65.4806,12827.0
2016-08-01 12:10:00,71.09,71.09,70.92,70.92,17649.0,65.4622,65.4622,65.3057,65.3057,17649.0
2016-08-01 12:15:00,70.92,71.02,70.88,71.02,14520.0,65.3057,65.3978,65.2688,65.3978,14520.0
2016-08-01 12:20:00,71.02,71.04,70.87,70.88,14977.0,65.3978,65.4162,65.2596,65.2688,14977.0
2016-08-01 12:25:00,70.86,70.87,70.77,70.8,34785.0,65.2504,65.2596,65.1675,65.1952,34785.0
2016-08-01 12:30:00,70.8,70.8,70.74,70.75,12990.0,65.1952,65.1952,65.1399,65.1491,12990.0
2016-08-01 12:35:00,70.74,70.81,70.73,70.81,57965.0,65.1399,65.2044,65.1307,65.2044,57965.0
2016-08-01 12:40:00,70.82,70.9,70.82,70.89,12931.0,65.2136,65.2873,65.2136,65.278,12931.0
2016-08-01 12:45:00,70.88,70.95,70.78,70.8,40293.0,65.2688,65.3333,65.1768,65.1952,40293.0
2016-08-01 12:50:00,70.8,70.9,70.79,70.9,12828.0,65.1952,65.2873,65.186,65.2873,12828.0
2016-08-01 12:55:00,70.91,70.94,70.86,70.94,7639.0,65.2965,65.3241,65.2504,65.3241,7639.0
2016-08-01 13:00:00,70.94,70.98,70.9,70.93,12103.0,65.3241,65.3609,65.2873,65.3149,12103.0
2016-08-01 13:05:00,70.92,70.98,70.87,70.95,11167.0,65.3057,65.3609,65.2596,65.3333,11167.0
2016-08-01 13:10:00,70.95,71.01,70.91,71.01,12694.0,65.3333,65.3885,65.2965,65.3885,12694.0
2016-08-01 13:15:00,71.0,71.08,71.0,71.08,20510.0,65.3793,65.453,65.3793,65.453,20510.0
2016-08-01 13:20:00,71.09,71.14,71.05,71.08,12601.0,65.4622,65.5083,65.4254,65.453,12601.0
2016-08-01 13:25:00,71.08,71.11,71.02,71.07,31469.0,65.453,65.4806,65.3978,65.4438,31469.0
2016-08-01 13:30:00,71.07,71.14,71.05,71.05,14918.0,65.4438,65.5083,65.4254,65.4254,14918.0
2016-08-01 13:35:00,71.07,71.11,71.01,71.02,16812.0,65.4438,65.4806,65.3885,65.3978,16812.0
2016-08-01 13:40:00,71.01,71.08,70.97,71.07,16080.0,65.3885,65.453,65.3517,65.4438,16080.0
2016-08-01 13:45:00,71.06,71.06,71.02,71.06,13142.0,65.4346,65.4346,65.3978,65.4346,13142.0
2016-08-01 13:50:00,71.06,71.11,71.06,71.08,11730.0,65.4346,65.4806,65.4346,65.453,11730.0
2016-08-01 13:55:00,71.08,71.23,71.04,71.23,14400.0,65.453,65.5911,65.4162,65.5911,14400.0
2016-08-01 14:00:00,71.24,71.28,71.2,71.22,13007.0,65.6003,65.6372,65.5635,65.5819,13007.0
2016-08-01 14:05:00,71.22,71.29,71.21,71.23,12640.0,65.5819,65.6464,65.5727,65.5911,12640.0
2016-08-01 14:10:00,71.23,71.24,71.14,71.18,17177.0,65.5911,65.6003,65.5083,65.5451,17177.0
2016-08-01 14:15:00,71.19,71.21,71.14,71.17,49403.0,65.5543,65.5727,65.5083,65.5359,49403.0
2016-08-01 14:20:00,71.18,71.19,71.15,71.19,23654.0,65.5451,65.5543,65.5175,65.5543,23654.0
2016-08-01 14:25:00,71.21,71.21,71.12,71.13,23165.0,65.5727,65.5727,65.4898,65.499,23165.0
2016-08-01 14:30:00,71.13,71.18,71.13,71.14,11038.0,65.499,65.5451,65.499,65.5083,11038.0
2016-08-01 14:35:00,71.13,71.21,71.12,71.14,17753.0,65.499,65.5727,65.4898,65.5083,17753.0
2016-08-01 14:40:00,71.15,71.15,71.05,71.11,37424.0,65.5175,65.5175,65.4254,65.4806,37424.0
2016-08-01 14:45:00,71.1,71.17,71.1,71.11,22981.0,65.4714,65.5359,65.4714,65.4806,22981.0
2016-08-01 14:50:00,71.11,71.11,71.03,71.06,24116.0,65.4806,65.4806,65.407,65.4346,24116.0
2016-08-01 14:55:00,71.06,71.09,71.03,71.08,21452.0,65.4346,65.4622,65.407,65.453,21452.0
2016-08-01 15:00:00,71.08,71.08,70.99,71.0,48720.0,65.453,65.453,65.3701,65.3793,48720.0
2016-08-01 15:05:00,71.01,71.02,70.99,71.0,19945.0,65.3885,65.3978,65.3701,65.3793,19945.0
2016-08-01 15:10:00,71.0,71.14,70.98,71.12,24223.0,65.3793,65.5083,65.3609,65.4898,24223.0
2016-08-01 15:15:00,71.11,71.14,71.05,71.08,13160.0,65.4806,65.5083,65.4254,65.453,13160.0
2016-08-01 15:20:00,71.07,71.11,71.0,71.05,32030.0,65.4438,65.4806,65.3793,65.4254,32030.0
2016-08-01 15:25:00,71.04,71.06,70.99,71.03,40648.0,65.4162,65.4346,65.3701,65.407,40648.0
2016-08-01 15:30:00,71.03,71.13,71.03,71.1,30507.0,65.407,65.499,65.407,65.4714,30507.0
2016-08-01 15:35:00,71.1,71.13,71.09,71.13,35780.0,65.4714,65.499,65.4622,65.499,35780.0
2016-08-01 15:40:00,71.12,71.22,71.08,71.2,78611.0,65.4898,65.5819,65.453,65.5635,78611.0
2016-08-01 15:45:00,71.2,71.23,71.17,71.17,40136.0,65.5635,65.5911,65.5359,65.5359,40136.0
2016-08-01 15:50:00,71.18,71.18,71.12,71.14,36195.0,65.5451,65.5451,65.4898,65.5083,36195.0
2016-08-01 15:55:00,71.14,71.22,71.09,71.18,88660.0,65.5083,65.5819,65.4622,65.5451,88660.0
2016-08-02 09:30:00,71.19,71.21,70.79,70.86,32309.0,65.5543,65.5727,65.186,65.2504,32309.0
2016-08-02 09:35:00,70.82,70.93,70.45,70.69,44083.0,65.2136,65.3149,64.8729,65.0939,44083.0
2016-08-02 09:40:00,70.7,70.9,70.69,70.9,35167.0,65.1031,65.2873,65.0939,65.2873,35167.0
2016-08-02 09:45:00,70.86,70.87,70.62,70.65,25323.0,65.2504,65.2596,65.0294,65.057,25323.0
2016-08-02 09:50:00,70.65,70.74,70.56,70.63,43426.0,65.057,65.1399,64.9742,65.0386,43426.0
2016-08-02 09:55:00,70.62,70.65,70.55,70.59,34192.0,65.0294,65.057,64.965,65.0018,34192.0
2016-08-02 10:00:00,70.58,70.63,70.5,70.56,20629.0,64.9926,65.0386,64.9189,64.9742,20629.0
2016-08-02 10:05:00,70.56,70.59,70.44,70.47,22153.0,64.9742,65.0018,64.8637,64.8913,22153.0
2016-08-02 10:10:00,70.47,70.5,70.35,70.48,17230.0,64.8913,64.9189,64.7808,64.9005,17230.0
2016-08-02 10:15:00,70.49,70.49,70.32,70.35,11717.0,64.9097,64.9097,64.7532,64.7808,11717.0
2016-08-02 10:20:00,70.35,70.4,70.29,70.34,17301.0,64.7808,64.8268,64.7255,64.7716,17301.0
2016-08-02 10:25:00,70.33,70.35,70.23,70.34,30441.0,64.7624,64.7808,64.6703,64.7716,30441.0
2016-08-02 10:30:00,70.35,70.39,70.23,70.27,38324.0,64.7808,64.8176,64.6703,64.7071,38324.0
2016-08-02 10:35:00,70.27,70.27,70.17,70.25,22572.0,64.7071,64.7071,64.615,64.6887,22572.0
2016-08-02 10:40:00,70.24,70.24,70.04,70.05,34784.0,64.6795,64.6795,64.4953,64.5045,34784.0
2016-08-02 10:45:00,70.04,70.04,69.95,69.95,31170.0,64.4953,64.4953,64.4125,64.4125,31170.0
2016-08-02 10:50:00,69.94,69.98,69.84,69.96,48087.0,64.4033,64.4401,64.3112,64.4217,48087.0
2016-08-02 10:55:00,69.98,70.02,69.96,69.96,37214.0,64.4401,64.4769,64.4217,64.4217,37214.0
2016-08-02 11:00:00,69.97,70.02,69.96,69.99,16726.0,64.4309,64.4769,64.4217,64.4493,16726.0
2016-08-02 11:05:00,70.0,70.11,70.0,70.1,39797.0,64.4585,64.5598,64.4585,64.5506,39797.0
2016-08-02 11:10:00,70.11,70.12,70.01,70.12,64273.0,64.5598,64.569,64.4677,64.569,64273.0
2016-08-02 11:15:00,70.13,70.26,70.13,70.25,22290.0,64.5782,64.6979,64.5782,64.6887,22290.0
2016-08-02 11:20:00,70.26,70.46,70.25,70.45,21610.0,64.6979,64.8821,64.6887,64.8729,21610.0
2016-08-02 11:25:00,70.45,70.48,70.34,70.37,15458.0,64.8729,64.9005,64.7716,64.7992,15458.0
2016-08-02 11:30:00,70.35,70.36,70.29,70.35,13444.0,64.7808,64.79,64.7255,64.7808,13444.0
2016-08-02 11:35:00,70.34,70.4,70.31,70.36,18357.0,64.7716,64.8268,64.744,64.79,18357.0
2016-08-02 11:40:00,70.36,70.36,70.23,70.25,22480.0,64.79,64.79,64.6703,64.6887,22480.0
2016-08-02 11:45:00,70.25,70.33,70.18,70.33,13104.0,64.6887,64.7624,64.6243,64.7624,13104.0
2016-08-02 11:50:00,70.34,70.37,70.27,70.31,13173.0,64.7716,64.7992,64.7071,64.744,13173.0
2016-08-02 11:55:00,70.34,70.35,70.23,70.23,11659.0,64.7716,64.7808,64.6703,64.6703,11659.0
2016-08-02 12:00:00,70.23,70.27,70.16,70.17,31034.0,64.6703,64.7071,64.6058,64.615,31034.0
2016-08-02 12:05:00,70.17,70.17,69.99,70.1,46400.0,64.615,64.615,64.4493,64.5506,46400.0
2016-08-02 12:10:00,70.09,70.12,70.03,70.09,13019.0,64.5414,64.569,64.4861,64.5414,13019.0
2016-08-02 12:15:00,70.09,70.12,70.05,70.07,31816.0,64.5414,64.569,64.5045,64.523,31816.0
2016-08-02 12:20:00,70.08,70.15,70.08,70.11,25897.0,64.5322,64.5966,64.5322,64.5598,25897.0
2016-08-02 12:25:00,70.1,70.11,70.05,70.1,26873.0,64.5506,64.5598,64.5045,64.5506,26873.0
2016-08-02 12:30:00,70.11,70.15,70.09,70.15,7950.0,64.5598,64.5966,64.5414,64.5966,7950.0
2016-08-02 12:35:00,70.15,70.15,70.06,70.06,8565.0,64.5966,64.5966,64.5138,64.5138,8565.0
2016-08-02 12:40:00,70.07,70.14,70.07,70.08,8210.0,64.523,64.5874,64.523,64.5322,8210.0
2016-08-02 12:45:00,70.09,70.14,70.08,70.09,12833.0,64.5414,64.5874,64.5322,64.5414,12833.0
2016-08-02 12:50:00,70.1,70.1,70.04,70.04,10425.0,64.5506,64.5506,64.4953,64.4953,10425.0
2016-08-02 12:55:00,70.03,70.03,69.88,69.94,9993.0,64.4861,64.4861,64.348,64.4033,9993.0
2016-08-02 13:00:00,69.92,69.94,69.89,69.92,16743.0,64.3848,64.4033,64.3572,64.3848,16743.0
2016-08-02 13:05:00,69.91,69.92,69.78,69.79,16500.0,64.3756,64.3848,64.2559,64.2651,16500.0
2016-08-02 13:10:00,69.79,69.82,69.72,69.72,7800.0,64.2651,64.2928,64.2007,64.2007,7800.0
2016-08-02 13:15:00,69.73,69.79,69.72,69.74,7086.0,64.2099,64.2651,64.2007,64.2191,7086.0
2016-08-02 13:20:00,69.73,69.74,69.67,69.73,24833.0,64.2099,64.2191,64.1546,64.2099,24833.0
2016-08-02 13:25:00,69.74,69.89,69.74,69.89,10125.0,64.2191,64.3572,64.2191,64.3572,10125.0
2016-08-02 13:30:00,69.89,69.9,69.87,69.9,7011.0,64.3572,64.3664,64.3388,64.3664,7011.0
2016-08-02 13:35:00,69.9,69.94,69.88,69.91,10410.0,64.3664,64.4033,64.348,64.3756,10410.0
2016-08-02 13:40:00,69.89,69.93,69.84,69.92,12807.0,64.3572,64.394,64.3112,64.3848,12807.0
2016-08-02 13:45:00,69.92,69.93,69.88,69.92,10340.0,64.3848,64.394,64.348,64.3848,10340.0
2016-08-02 13:50:00,69.93,69.96,69.88,69.91,7400.0,64.394,64.4217,64.348,64.3756,7400.0
2016-08-02 13:55:00,69.9,70.04,69.88,70.01,24906.0,64.3664,64.4953,64.348,64.4677,24906.0
2016-08-02 14:00:00,70.0,70.01,69.95,69.99,30843.0,64.4585,64.4677,64.4125,64.4493,30843.0
2016-08-02 14:05:00,70.0,70.12,69.99,70.12,58984.0,64.4585,64.569,64.4493,64.569,58984.0
2016-08-02 14:10:00,70.12,70.17,70.09,70.15,38762.0,64.569,64.615,64.5414,64.5966,38762.0
2016-08-02 14:15:00,70.16,70.21,70.14,70.18,7689.0,64.6058,64.6519,64.5874,64.6243,7689.0
2016-08-02 14:20:00,70.18,70.28,70.16,70.28,16659.0,64.6243,64.7163,64.6058,64.7163,16659.0
2016-08-02 14:25:00,70.28,70.34,70.28,70.29,19662.0,64.7163,64.7716,64.7163,64.7255,19662.0
2016-08-02 14:30:00,70.3,70.33,70.27,70.32,14800.0,64.7348,64.7624,64.7071,64.7532,14800.0
2016-08-02 14:35:00,70.32,70.35,70.28,70.3,42185.0,64.7532,64.7808,64.7163,64.7348,42185.0
2016-08-02 14:40:00,70.31,70.4,70.29,70.39,27618.0,64.744,64.8268,64.7255,64.8176,27618.0
2016-08-02 14:45:00,70.39,70.4,70.34,70.4,11983.0,64.8176,64.8268,64.7716,64.8268,11983.0
2016-08-02 14:50:00,70.41,70.42,70.35,70.37,19409.0,64.836,64.8453,64.7808,64.7992,19409.0
2016-08-02 14:55:00,70.37,70.44,70.36,70.4,20234.0,64.7992,64.8637,64.79,64.8268,20234.0
2016-08-02 15:00:00,70.39,70.51,70.38,70.51,15909.0,64.8176,64.9281,64.8084,64.9281,15909.0
2016-08-02 15:05:00,70.52,70.52,70.43,70.43,7222.0,64.9373,64.9373,64.8545,64.8545,7222.0
2016-08-02 15:10:00,70.43,70.45,70.38,70.4,12398.0,64.8545,64.8729,64.8084,64.8268,12398.0
2016-08-02 15:15:00,70.39,70.46,70.38,70.46,21839.0,64.8176,64.8821,64.8084,64.8821,21839.0
2016-08-02 15:20:00,70.45,70.54,70.44,70.51,20297.0,64.8729,64.9558,64.8637,64.9281,20297.0
2016-08-02 15:25:00,70.51,70.53,70.46,70.51,82401.0,64.9281,64.9465,64.8821,64.9281,82401.0
2016-08-02 15:30:00,70.5,70.55,70.47,70.55,25604.0,64.9189,64.965,64.8913,64.965,25604.0
2016-08-02 15:35:00,70.56,70.58,70.51,70.56,22396.0,64.9742,64.9926,64.9281,64.9742,22396.0
2016-08-02 15:40:00,70.56,70.63,70.47,70.61,45787.0,64.9742,65.0386,64.8913,65.0202,45787.0
2016-08-02 15:45:00,70.6,70.63,70.56,70.6,45231.0,65.011,65.0386,64.9742,65.011,45231.0
2016-08-02 15:50:00,70.6,70.65,70.54,70.64,119063.0,65.011,65.057,64.9558,65.0478,119063.0
2016-08-02 15:55:00,70.64,70.65,70.52,70.59,151086.0,65.0478,65.057,64.9373,65.0018,151086.0
2016-08-03 09:30:00,70.44,70.45,70.23,70.31,18658.0,64.8637,64.8729,64.6703,64.744,18658.0
2016-08-03 09:35:00,70.31,70.39,70.15,70.39,38727.0,64.744,64.8176,64.5966,64.8176,38727.0
2016-08-03 09:40:00,70.39,70.82,70.39,70.82,31557.0,64.8176,65.2136,64.8176,65.2136,31557.0
2016-08-03 09:45:00,70.83,70.87,70.67,70.76,11980.0,65.2228,65.2596,65.0755,65.1583,11980.0
2016-08-03 09:50:00,70.73,70.95,70.68,70.92,27079.0,65.1307,65.3333,65.0847,65.3057,27079.0
2016-08-03 09:55:00,70.92,71.07,70.9,71.06,33246.0,65.3057,65.4438,65.2873,65.4346,33246.0
2016-08-03 10:00:00,71.08,71.22,70.86,71.19,41091.0,65.453,65.5819,65.2504,65.5543,41091.0
2016-08-03 10:05:00,71.23,71.35,71.19,71.27,18457.0,65.5911,65.7016,65.5543,65.628,18457.0
2016-08-03 10:10:00,71.28,71.37,71.2,71.34,18106.0,65.6372,65.72,65.5635,65.6924,18106.0
2016-08-03 10:15:00,71.32,71.35,71.13,71.15,17066.0,65.674,65.7016,65.499,65.5175,17066.0
2016-08-03 10:20:00,71.14,71.33,71.13,71.32,14920.0,65.5083,65.6832,65.499,65.674,14920.0
2016-08-03 10:25:00,71.32,71.32,71.16,71.29,14285.0,65.674,65.674,65.5267,65.6464,14285.0
2016-08-03 10:30:00,71.27,71.28,71.05,71.11,30719.0,65.628,65.6372,65.4254,65.4806,30719.0
2016-08-03 10:35:00,71.12,71.12,70.98,71.1,15800.0,65.4898,65.4898,65.3609,65.4714,15800.0
2016-08-03 10:40:00,71.09,71.11,71.04,71.1,14231.0,65.4622,65.4806,65.4162,65.4714,14231.0
2016-08-03 10:45:00,71.11,71.2,71.05,71.19,15647.0,65.4806,65.5635,65.4254,65.5543,15647.0
2016-08-03 10:50:00,71.22,71.28,71.09,71.09,9430.0,65.5819,65.6372,65.4622,65.4622,9430.0
2016-08-03 10:55:00,71.08,71.11,70.91,70.91,48613.0,65.453,65.4806,65.2965,65.2965,48613.0
2016-08-03 11:00:00,70.94,71.04,70.9,71.02,7709.0,65.3241,65.4162,65.2873,65.3978,7709.0
2016-08-03 11:05:00,71.04,71.07,71.0,71.0,32881.0,65.4162,65.4438,65.3793,65.3793,32881.0
2016-08-03 11:10:00,71.01,71.06,71.0,71.04,13284.0,65.3885,65.4346,65.3793,65.4162,13284.0
2016-08-03 11:15:00,71.04,71.05,70.95,70.96,13092.0,65.4162,65.4254,65.3333,65.3425,13092.0
2016-08-03 11:20:00,70.98,71.05,70.97,70.99,31000.0,65.3609,65.4254,65.3517,65.3701,31000.0
2016-08-03 11:25:00,70.99,71.11,70.99,71.09,56210.0,65.3701,65.4806,65.3701,65.4622,56210.0
2016-08-03 11:30:00,71.09,71.19,71.08,71.12,11293.0,65.4622,65.5543,65.453,65.4898,11293.0
2016-08-03 11:35:00,71.11,71.22,71.04,71.21,40910.0,65.4806,65.5819,65.4162,65.5727,40910.0
2016-08-03 11:40:00,71.21,71.21,70.95,70.95,17364.0,65.5727,65.5727,65.3333,65.3333,17364.0
2016-08-03 11:45:00,70.95,70.96,70.84,70.84,25402.0,65.3333,65.3425,65.232,65.232,25402.0
2016-08-03 11:50:00,70.86,70.92,70.82,70.91,67978.0,65.2504,65.3057,65.2136,65.2965,67978.0
2016-08-03 11:55:00,70.93,70.94,70.85,70.85,40346.0,65.3149,65.3241,65.2412,65.2412,40346.0
2016-08-03 12:00:00,70.85,70.88,70.76,70.82,37912.0,65.2412,65.2688,65.1583,65.2136,37912.0
2016-08-03 12:05:00,70.82,70.88,70.82,70.87,16619.0,65.2136,65.2688,65.2136,65.2596,16619.0
2016-08-03 12:10:00,70.86,70.96,70.86,70.96,12633.0,65.2504,65.3425,65.2504,65.3425,12633.0
2016-08-03 12:15:00,70.97,71.0,70.94,70.95,4300.0,65.3517,65.3793,65.3241,65.3333,4300.0
2016-08-03 12:20:00,70.95,70.98,70.93,70.98,6722.0,65.3333,65.3609,65.3149,65.3609,6722.0
2016-08-03 12:25:00,70.97,71.0,70.92,70.92,5802.0,65.3517,65.3793,65.3057,65.3057,5802.0
2016-08-03 12:30:00,70.92,70.97,70.9,70.96,4630.0,65.3057,65.3517,65.2873,65.3425,4630.0
2016-08-03 12:35:00,70.99,71.16,70.99,71.16,143277.0,65.3701,65.5267,65.3701,65.5267,143277.0
2016-08-03 12:40:00,71.16,71.23,71.15,71.23,8016.0,65.5267,65.5911,65.5175,65.5911,8016.0
2016-08-03 12:45:00,71.23,71.25,71.19,71.24,10644.0,65.5911,65.6095,65.5543,65.6003,10644.0
2016-08-03 12:50:00,71.24,71.27,71.23,71.25,7331.0,65.6003,65.628,65.5911,65.6095,7331.0
2016-08-03 12:55:00,71.27,71.27,71.19,71.24,18183.0,65.628,65.628,65.5543,65.6003,18183.0
2016-08-03 13:00:00,71.24,71.31,71.24,71.26,13500.0,65.6003,65.6648,65.6003,65.6188,13500.0
2016-08-03 13:05:00,71.28,71.35,71.27,71.32,14600.0,65.6372,65.7016,65.628,65.674,14600.0
2016-08-03 13:10:00,71.32,71.35,71.27,71.3,16055.0,65.674,65.7016,65.628,65.6556,16055.0
2016-08-03 13:15:00,71.29,71.32,71.28,71.28,5372.0,65.6464,65.674,65.6372,65.6372,5372.0
2016-08-03 13:20:00,71.28,71.36,71.28,71.34,6100.0,65.6372,65.7108,65.6372,65.6924,6100.0
2016-08-03 13:25:00,71.34,71.37,71.27,71.28,8134.0,65.6924,65.72,65.628,65.6372,8134.0
2016-08-03 13:30:00,71.29,71.35,71.28,71.33,9253.0,65.6464,65.7016,65.6372,65.6832,9253.0
2016-08-03 13:35:00,71.34,71.38,71.33,71.34,6429.0,65.6924,65.7293,65.6832,65.6924,6429.0
2016-08-03 13:40:00,71.35,71.36,71.29,71.31,18003.0,65.7016,65.7108,65.6464,65.6648,18003.0
2016-08-03 13:45:00,71.3,71.32,71.26,71.31,13001.0,65.6556,65.674,65.6188,65.6648,13001.0
2016-08-03 13:50:00,71.32,71.32,71.24,71.27,20202.0,65.674,65.674,65.6003,65.628,20202.0
2016-08-03 13:55:00,71.28,71.33,71.24,71.32,13879.0,65.6372,65.6832,65.6003,65.674,13879.0
2016-08-03 14:00:00,71.32,71.32,71.28,71.28,9006.0,65.674,65.674,65.6372,65.6372,9006.0
2016-08-03 14:05:00,71.29,71.35,71.25,71.35,7500.0,65.6464,65.7016,65.6095,65.7016,7500.0
2016-08-03 14:10:00,71.34,71.4,71.33,71.33,14400.0,65.6924,65.7477,65.6832,65.6832,14400.0
2016-08-03 14:15:00,71.32,71.32,71.19,71.22,9120.0,65.674,65.674,65.5543,65.5819,9120.0
2016-08-03 14:20:00,71.24,71.31,71.15,71.18,12492.0,65.6003,65.6648,65.5175,65.5451,12492.0
2016-08-03 14:25:00,71.18,71.22,71.15,71.18,8800.0,65.5451,65.5819,65.5175,65.5451,8800.0
2016-08-03 14:30:00,71.17,71.28,71.16,71.27,11402.0,65.5359,65.6372,65.5267,65.628,11402.0
2016-08-03 14:35:00,71.28,71.29,71.21,71.23,15112.0,65.6372,65.6464,65.5727,65.5911,15112.0
2016-08-03 14:40:00,71.22,71.23,71.17,71.19,9672.0,65.5819,65.5911,65.5359,65.5543,9672.0
2016-08-03 14:45:00,71.19,71.25,71.19,71.21,10017.0,65.5543,65.6095,65.5543,65.5727,10017.0
2016-08-03 14:50:00,71.22,71.29,71.21,71.28,14321.0,65.5819,65.6464,65.5727,65.6372,14321.0
2016-08-03 14:55:00,71.27,71.29,71.26,71.27,4600.0,65.628,65.6464,65.6188,65.628,4600.0
2016-08-03 15:00:00,71.27,71.27,71.22,71.23,12301.0,65.628,65.628,65.5819,65.5911,12301.0
2016-08-03 15:05:00,71.23,71.26,71.21,71.26,7608.0,65.5911,65.6188,65.5727,65.6188,7608.0
2016-08-03 15:10:00,71.25,71.28,71.25,71.26,8507.0,65.6095,65.6372,65.6095,65.6188,8507.0
2016-08-03 15:15:00,71.27,71.27,71.17,71.18,12877.0,65.628,65.628,65.5359,65.5451,12877.0
2016-08-03 15:20:00,71.17,71.23,71.13,71.19,18124.0,65.5359,65.5911,65.499,65.5543,18124.0
2016-08-03 15:25:00,71.2,71.29,71.2,71.28,20500.0,65.5635,65.6464,65.5635,65.6372,20500.0
2016-08-03 15:30:00,71.29,71.3,71.22,71.25,20558.0,65.6464,65.6556,65.5819,65.6095,20558.0
2016-08-03 15:35:00,71.26,71.26,71.19,71.23,25513.0,65.6188,65.6188,65.5543,65.5911,25513.0
2016-08-03 15:40:00,71.23,71.23,71.15,71.2,26515.0,65.5911,65.5911,65.5175,65.5635,26515.0
2016-08-03 15:45:00,71.21,71.23,71.2,71.21,37734.0,65.5727,65.5911,65.5635,65.5727,37734.0
2016-08-03 15:50:00,71.22,71.24,71.21,71.23,49517.0,65.5819,65.6003,65.5727,65.5911,49517.0
2016-08-03 15:55:00,71.24,71.32,71.22,71.3,81599.0,65.6003,65.674,65.5819,65.6556,81599.0
2016-08-04 09:30:00,71.29,71.7,70.61,71.69,19628.0,65.6464,66.0239,65.0202,66.0147,19628.0
2016-08-04 09:35:00,71.69,71.95,71.62,71.81,21345.0,66.0147,66.2541,65.9503,66.1252,21345.0
2016-08-04 09:40:00,71.8,71.97,71.74,71.87,15420.0,66.116,66.2725,66.0608,66.1805,15420.0
2016-08-04 09:45:00,71.9,71.98,71.76,71.91,18902.0,66.2081,66.2818,66.0792,66.2173,18902.0
2016-08-04 09:50:00,71.9,71.91,71.66,71.69,18853.0,66.2081,66.2173,65.9871,66.0147,18853.0
2016-08-04 09:55:00,71.67,71.83,71.58,71.59,25258.0,65.9963,66.1436,65.9134,65.9226,25258.0
2016-08-04 10:00:00,71.6,71.71,71.59,71.63,22843.0,65.9318,66.0331,65.9226,65.9595,22843.0
2016-08-04 10:05:00,71.65,71.74,71.53,71.57,24374.0,65.9779,66.0608,65.8674,65.9042,24374.0
2016-08-04 10:10:00,71.61,71.77,71.55,71.77,9741.0,65.941,66.0884,65.8858,66.0884,9741.0
2016-08-04 10:15:00,71.74,71.87,71.69,71.78,15243.0,66.0608,66.1805,66.0147,66.0976,15243.0
2016-08-04 10:20:00,71.79,71.81,71.63,71.72,11177.0,66.1068,66.1252,65.9595,66.0423,11177.0
2016-08-04 10:25:00,71.72,71.73,71.59,71.66,15805.0,66.0423,66.0515,65.9226,65.9871,15805.0
2016-08-04 10:30:00,71.7,71.82,71.68,71.82,9478.0,66.0239,66.1344,66.0055,66.1344,9478.0
2016-08-04 10:35:00,71.81,71.9,71.79,71.85,10957.0,66.1252,66.2081,66.1068,66.162,10957.0
2016-08-04 10:40:00,71.87,71.88,71.74,71.85,12060.0,66.1805,66.1897,66.0608,66.162,12060.0
2016-08-04 10:45:00,71.83,71.85,71.66,71.82,14860.0,66.1436,66.162,65.9871,66.1344,14860.0
2016-08-04 10:50:00,71.84,71.89,71.7,71.7,11890.0,66.1528,66.1989,66.0239,66.0239,11890.0
2016-08-04 10:55:00,71.72,71.98,71.71,71.95,32615.0,66.0423,66.2818,66.0331,66.2541,32615.0
2016-08-04 11:00:00,71.94,71.95,71.82,71.87,19935.0,66.2449,66.2541,66.1344,66.1805,19935.0
2016-08-04 11:05:00,71.86,71.87,71.74,71.83,12516.0,66.1713,66.1805,66.0608,66.1436,12516.0
2016-08-04 11:10:00,71.84,71.85,71.74,71.79,8300.0,66.1528,66.162,66.0608,66.1068,8300.0
2016-08-04 11:15:00,71.78,71.8,71.65,71.79,11578.0,66.0976,66.116,65.9779,66.1068,11578.0
2016-08-04 11:20:00,71.79,71.86,71.77,71.85,10400.0,66.1068,66.1713,66.0884,66.162,10400.0
2016-08-04 11:25:00,71.86,71.87,71.73,71.73,9900.0,66.1713,66.1805,66.0515,66.0515,9900.0
2016-08-04 11:30:00,71.73,71.76,71.63,71.73,8600.0,66.0515,66.0792,65.9595,66.0515,8600.0
2016-08-04 11:35:00,71.71,71.8,71.7,71.79,10216.0,66.0331,66.116,66.0239,66.1068,10216.0
2016-08-04 11:40:00,71.81,71.85,71.72,71.79,14710.0,66.1252,66.162,66.0423,66.1068,14710.0
2016-08-04 11:45:00,71.81,71.85,71.79,71.81,17031.0,66.1252,66.162,66.1068,66.1252,17031.0
2016-08-04 11:50:00,71.83,71.99,71.83,71.98,24160.0,66.1436,66.291,66.1436,66.2818,24160.0
2016-08-04 11:55:00,71.96,72.0,71.93,71.97,12697.0,66.2633,66.3002,66.2357,66.2725,12697.0
2016-08-04 12:00:00,71.97,71.99,71.93,71.97,11684.0,66.2725,66.291,66.2357,66.2725,11684.0
2016-08-04 12:05:00,71.99,72.08,71.99,72.05,19882.0,66.291,66.3738,66.291,66.3462,19882.0
2016-08-04 12:10:00,72.06,72.07,72.02,72.07,9875.0,66.3554,66.3646,66.3186,66.3646,9875.0
2016-08-04 12:15:00,72.06,72.11,72.05,72.06,20791.0,66.3554,66.4015,66.3462,66.3554,20791.0
2016-08-04 12:20:00,72.05,72.08,72.01,72.07,7900.0,66.3462,66.3738,66.3094,66.3646,7900.0
2016-08-04 12:25:00,72.08,72.11,72.08,72.08,8254.0,66.3738,66.4015,66.3738,66.3738,8254.0
2016-08-04 12:30:00,72.07,72.07,71.94,72.0,13785.0,66.3646,66.3646,66.2449,66.3002,13785.0
2016-08-04 12:35:00,72.0,72.0,71.91,71.95,9243.0,66.3002,66.3002,66.2173,66.2541,9243.0
2016-08-04 12:40:00,71.93,72.04,71.92,72.04,10214.0,66.2357,66.337,66.2265,66.337,10214.0
2016-08-04 12:45:00,72.04,72.07,72.0,72.01,12655.0,66.337,66.3646,66.3002,66.3094,12655.0
2016-08-04 12:50:00,72.02,72.05,71.96,71.96,12400.0,66.3186,66.3462,66.2633,66.2633,12400.0
2016-08-04 12:55:00,71.95,71.96,71.92,71.93,9100.0,66.2541,66.2633,66.2265,66.2357,9100.0
2016-08-04 13:00:00,71.93,71.95,71.91,71.94,12395.0,66.2357,66.2541,66.2173,66.2449,12395.0
2016-08-04 13:05:00,71.93,71.93,71.86,71.89,12825.0,66.2357,66.2357,66.1713,66.1989,12825.0
2016-08-04 13:10:00,71.89,71.94,71.88,71.91,12860.0,66.1989,66.2449,66.1897,66.2173,12860.0
2016-08-04 13:15:00,71.9,72.0,71.9,71.98,13072.0,66.2081,66.3002,66.2081,66.2818,13072.0
2016-08-04 13:20:00,72.0,72.04,71.94,71.97,10418.0,66.3002,66.337,66.2449,66.2725,10418.0
2016-08-04 13:25:00,71.96,72.06,71.94,72.06,11470.0,66.2633,66.3554,66.2449,66.3554,11470.0
2016-08-04 13:30:00,72.07,72.1,72.01,72.08,10727.0,66.3646,66.3923,66.3094,66.3738,10727.0
2016-08-04 13:35:00,72.08,72.12,72.06,72.08,14702.0,66.3738,66.4107,66.3554,66.3738,14702.0
2016-08-04 13:40:00,72.09,72.17,72.07,72.17,14346.0,66.383,66.4567,66.3646,66.4567,14346.0
2016-08-04 13:45:00,72.16,72.16,72.08,72.12,11328.0,66.4475,66.4475,66.3738,66.4107,11328.0
2016-08-04 13:50:00,72.11,72.11,72.07,72.1,9414.0,66.4015,66.4015,66.3646,66.3923,9414.0
2016-08-04 13:55:00,72.1,72.11,72.06,72.11,6679.0,66.3923,66.4015,66.3554,66.4015,6679.0
2016-08-04 14:00:00,72.09,72.15,72.09,72.15,12713.0,66.383,66.4383,66.383,66.4383,12713.0
2016-08-04 14:05:00,72.16,72.17,72.09,72.12,14554.0,66.4475,66.4567,66.383,66.4107,14554.0
2016-08-04 14:10:00,72.12,72.13,72.01,72.06,12902.0,66.4107,66.4199,66.3094,66.3554,12902.0
2016-08-04 14:15:00,72.06,72.07,71.92,71.96,11770.0,66.3554,66.3646,66.2265,66.2633,11770.0
2016-08-04 14:20:00,71.96,72.02,71.93,72.02,13360.0,66.2633,66.3186,66.2357,66.3186,13360.0
2016-08-04 14:25:00,72.02,72.02,71.9,71.99,17366.0,66.3186,66.3186,66.2081,66.291,17366.0
2016-08-04 14:30:00,71.99,72.05,71.98,72.05,9209.0,66.291,66.3462,66.2818,66.3462,9209.0
2016-08-04 14:35:00,72.05,72.05,72.0,72.01,16539.0,66.3462,66.3462,66.3002,66.3094,16539.0
2016-08-04 14:40:00,72.0,72.1,72.0,72.09,14820.0,66.3002,66.3923,66.3002,66.383,14820.0
2016-08-04 14:45:00,72.09,72.1,72.04,72.09,14235.0,66.383,66.3923,66.337,66.383,14235.0
2016-08-04 14:50:00,72.09,72.09,72.04,72.07,12372.0,66.383,66.383,66.337,66.3646,12372.0
2016-08-04 14:55:00,72.07,72.13,72.07,72.09,12001.0,66.3646,66.4199,66.3646,66.383,12001.0
2016-08-04 15:00:00,72.09,72.09,72.04,72.08,18448.0,66.383,66.383,66.337,66.3738,18448.0
2016-08-04 15:05:00,72.08,72.16,72.08,72.14,17136.0,66.3738,66.4475,66.3738,66.4291,17136.0
2016-08-04 15:10:00,72.14,72.15,72.03,72.03,21235.0,66.4291,66.4383,66.3278,66.3278,21235.0
2016-08-04 15:15:00,72.03,72.09,72.03,72.09,13801.0,66.3278,66.383,66.3278,66.383,13801.0
2016-08-04 15:20:00,72.09,72.12,72.05,72.06,18764.0,66.383,66.4107,66.3462,66.3554,18764.0
2016-08-04 15:25:00,72.06,72.13,72.05,72.12,38177.0,66.3554,66.4199,66.3462,66.4107,38177.0
2016-08-04 15:30:00,72.11,72.12,72.1,72.11,24043.0,66.4015,66.4107,66.3923,66.4015,24043.0
2016-08-04 15:35:00,72.11,72.17,72.11,72.16,45097.0,66.4015,66.4567,66.4015,66.4475,45097.0
2016-08-04 15:40:00,72.16,72.18,72.11,72.13,44490.0,66.4475,66.4659,66.4015,66.4199,44490.0
2016-08-04 15:45:00,72.13,72.19,72.12,72.16,50800.0,66.4199,66.4751,66.4107,66.4475,50800.0
2016-08-04 15:50:00,72.16,72.18,72.1,72.17,102597.0,66.4475,66.4659,66.3923,66.4567,102597.0
2016-08-04 15:55:00,72.17,72.24,72.17,72.21,204055.0,66.4567,66.5212,66.4567,66.4935,204055.0
2016-08-05 09:30:00,72.69,72.7,72.31,72.55,45921.0,66.9355,66.9448,66.5856,66.8066,45921.0
2016-08-05 09:35:00,72.59,72.79,72.56,72.56,26287.0,66.8435,67.0276,66.8158,66.8158,26287.0
2016-08-05 09:40:00,72.62,73.09,72.62,73.03,35043.0,66.8711,67.3039,66.8711,67.2486,35043.0
2016-08-05 09:45:00,73.01,73.1,72.86,72.88,29898.0,67.2302,67.3131,67.0921,67.1105,29898.0
2016-08-05 09:50:00,72.89,72.93,72.79,72.9,24010.0,67.1197,67.1565,67.0276,67.1289,24010.0
2016-08-05 09:55:00,72.89,73.0,72.88,73.0,26946.0,67.1197,67.221,67.1105,67.221,26946.0
2016-08-05 10:00:00,73.0,73.14,72.98,73.02,39108.0,67.221,67.3499,67.2026,67.2394,39108.0
2016-08-05 10:05:00,73.02,73.03,72.86,72.86,24753.0,67.2394,67.2486,67.0921,67.0921,24753.0
2016-08-05 10:10:00,72.86,72.96,72.78,72.8,21434.0,67.0921,67.1842,67.0184,67.0368,21434.0
2016-08-05 10:15:00,72.81,72.98,72.81,72.89,16079.0,67.046,67.2026,67.046,67.1197,16079.0
2016-08-05 10:20:00,72.87,72.9,72.79,72.81,22007.0,67.1013,67.1289,67.0276,67.046,22007.0
2016-08-05 10:25:00,72.81,72.88,72.79,72.88,15305.0,67.046,67.1105,67.0276,67.1105,15305.0
2016-08-05 10:30:00,72.87,72.9,72.77,72.79,19348.0,67.1013,67.1289,67.0092,67.0276,19348.0
2016-08-05 10:35:00,72.8,72.81,72.71,72.76,17266.0,67.0368,67.046,66.954,67.0,17266.0
2016-08-05 10:40:00,72.74,72.84,72.72,72.78,14471.0,66.9816,67.0737,66.9632,67.0184,14471.0
2016-08-05 10:45:00,72.78,72.8,72.67,72.71,19928.0,67.0184,67.0368,66.9171,66.954,19928.0
2016-08-05 10:50:00,72.7,72.81,72.68,72.7,13200.0,66.9448,67.046,66.9263,66.9448,13200.0
2016-08-05 10:55:00,72.7,72.85,72.7,72.82,11263.0,66.9448,67.0829,66.9448,67.0553,11263.0
2016-08-05 11:00:00,72.83,72.86,72.82,72.83,24907.0,67.0645,67.0921,67.0553,67.0645,24907.0
2016-08-05 11:05:00,72.84,72.86,72.76,72.77,15675.0,67.0737,67.0921,67.0,67.0092,15675.0
2016-08-05 11:10:00,72.76,72.88,72.73,72.87,18994.0,67.0,67.1105,66.9724,67.1013,18994.0
2016-08-05 11:15:00,72.86,72.86,72.75,72.79,12813.0,67.0921,67.0921,66.9908,67.0276,12813.0
2016-08-05 11:20:00,72.81,72.81,72.74,72.75,12541.0,67.046,67.046,66.9816,66.9908,12541.0
2016-08-05 11:25:00,72.76,72.79,72.74,72.77,14275.0,67.0,67.0276,66.9816,67.0092,14275.0
2016-08-05 11:30:00,72.78,72.84,72.76,72.77,13552.0,67.0184,67.0737,67.0,67.0092,13552.0
2016-08-05 11:35:00,72.77,72.82,72.73,72.77,17350.0,67.0092,67.0553,66.9724,67.0092,17350.0
2016-08-05 11:40:00,72.78,72.79,72.69,72.71,13430.0,67.0184,67.0276,66.9355,66.954,13430.0
2016-08-05 11:45:00,72.72,72.75,72.65,72.66,10100.0,66.9632,66.9908,66.8987,66.9079,10100.0
2016-08-05 11:50:00,72.67,72.68,72.62,72.64,16931.0,66.9171,66.9263,66.8711,66.8895,16931.0
2016-08-05 11:55:00,72.65,72.65,72.58,72.59,15052.0,66.8987,66.8987,66.8343,66.8435,15052.0
2016-08-05 12:00:00,72.59,72.64,72.59,72.64,12500.0,66.8435,66.8895,66.8435,66.8895,12500.0
2016-08-05 12:05:00,72.64,72.64,72.57,72.6,12639.0,66.8895,66.8895,66.825,66.8527,12639.0
2016-08-05 12:10:00,72.61,72.66,72.61,72.63,8600.0,66.8619,66.9079,66.8619,66.8803,8600.0
2016-08-05 12:15:00,72.61,72.62,72.56,72.56,13150.0,66.8619,66.8711,66.8158,66.8158,13150.0
2016-08-05 12:20:00,72.56,72.57,72.5,72.54,17997.0,66.8158,66.825,66.7606,66.7974,17997.0
2016-08-05 12:25:00,72.54,72.61,72.49,72.61,14950.0,66.7974,66.8619,66.7514,66.8619,14950.0
2016-08-05 12:30:00,72.61,72.67,72.61,72.67,11129.0,66.8619,66.9171,66.8619,66.9171,11129.0
2016-08-05 12:35:00,72.67,72.68,72.59,72.59,9496.0,66.9171,66.9263,66.8435,66.8435,9496.0
2016-08-05 12:40:00,72.59,72.65,72.59,72.61,10460.0,66.8435,66.8987,66.8435,66.8619,10460.0
2016-08-05 12:45:00,72.61,72.64,72.56,72.57,11228.0,66.8619,66.8895,66.8158,66.825,11228.0
2016-08-05 12:50:00,72.58,72.58,72.48,72.5,13638.0,66.8343,66.8343,66.7422,66.7606,13638.0
2016-08-05 12:55:00,72.49,72.57,72.49,72.54,10057.0,66.7514,66.825,66.7514,66.7974,10057.0
2016-08-05 13:00:00,72.54,72.62,72.54,72.57,28063.0,66.7974,66.8711,66.7974,66.825,28063.0
2016-08-05 13:05:00,72.57,72.58,72.51,72.51,11092.0,66.825,66.8343,66.7698,66.7698,11092.0
2016-08-05 13:10:00,72.52,72.58,72.51,72.58,7923.0,66.779,66.8343,66.7698,66.8343,7923.0
2016-08-05 13:15:00,72.58,72.58,72.51,72.53,11289.0,66.8343,66.8343,66.7698,66.7882,11289.0
2016-08-05 13:20:00,72.55,72.56,72.48,72.49,32058.0,66.8066,66.8158,66.7422,66.7514,32058.0
2016-08-05 13:25:00,72.48,72.49,72.45,72.46,10548.0,66.7422,66.7514,66.7145,66.7238,10548.0
2016-08-05 13:30:00,72.46,72.54,72.46,72.54,7100.0,66.7238,66.7974,66.7238,66.7974,7100.0
2016-08-05 13:35:00,72.54,72.58,72.54,72.57,10676.0,66.7974,66.8343,66.7974,66.825,10676.0
2016-08-05 13:40:00,72.57,72.66,72.57,72.66,10488.0,66.825,66.9079,66.825,66.9079,10488.0
2016-08-05 13:45:00,72.66,72.7,72.63,72.64,12785.0,66.9079,66.9448,66.8803,66.8895,12785.0
2016-08-05 13:50:00,72.64,72.72,72.62,72.69,7600.0,66.8895,66.9632,66.8711,66.9355,7600.0
2016-08-05 13:55:00,72.67,72.74,72.67,72.72,11199.0,66.9171,66.9816,66.9171,66.9632,11199.0
2016-08-05 14:00:00,72.73,72.73,72.64,72.71,21458.0,66.9724,66.9724,66.8895,66.954,21458.0
2016-08-05 14:05:00,72.71,72.75,72.7,72.73,11949.0,66.954,66.9908,66.9448,66.9724,11949.0
2016-08-05 14:10:00,72.73,72.74,72.7,72.71,14240.0,66.9724,66.9816,66.9448,66.954,14240.0
2016-08-05 14:15:00,72.71,72.77,72.7,72.75,14166.0,66.954,67.0092,66.9448,66.9908,14166.0
2016-08-05 14:20:00,72.75,72.76,72.74,72.75,14500.0,66.9908,67.0,66.9816,66.9908,14500.0
2016-08-05 14:25:00,72.75,72.76,72.68,72.68,15272.0,66.9908,67.0,66.9263,66.9263,15272.0
2016-08-05 14:30:00,72.68,72.79,72.67,72.78,9028.0,66.9263,67.0276,66.9171,67.0184,9028.0
2016-08-05 14:35:00,72.78,72.79,72.74,72.77,9887.0,67.0184,67.0276,66.9816,67.0092,9887.0
2016-08-05 14:40:00,72.77,72.79,72.68,72.7,13858.0,67.0092,67.0276,66.9263,66.9448,13858.0
2016-08-05 14:45:00,72.7,72.74,72.7,72.71,10897.0,66.9448,66.9816,66.9448,66.954,10897.0
2016-08-05 14:50:00,72.72,72.76,72.7,72.75,11064.0,66.9632,67.0,66.9448,66.9908,11064.0
2016-08-05 14:55:00,72.76,72.76,72.67,72.73,16124.0,67.0,67.0,66.9171,66.9724,16124.0
2016-08-05 15:00:00,72.73,72.75,72.72,72.75,8629.0,66.9724,66.9908,66.9632,66.9908,8629.0
2016-08-05 15:05:00,72.75,72.8,72.74,72.8,16540.0,66.9908,67.0368,66.9816,67.0368,16540.0
2016-08-05 15:10:00,72.8,72.84,72.74,72.84,25953.0,67.0368,67.0737,66.9816,67.0737,25953.0
2016-08-05 15:15:00,72.84,72.84,72.75,72.77,21570.0,67.0737,67.0737,66.9908,67.0092,21570.0
2016-08-05 15:20:00,72.77,72.77,72.71,72.74,15654.0,67.0092,67.0092,66.954,66.9816,15654.0
2016-08-05 15:25:00,72.75,72.76,72.72,72.75,13355.0,66.9908,67.0,66.9632,66.9908,13355.0
2016-08-05 15:30:00,72.75,72.75,72.71,72.71,22386.0,66.9908,66.9908,66.954,66.954,22386.0
2016-08-05 15:35:00,72.72,72.72,72.66,72.67,25564.0,66.9632,66.9632,66.9079,66.9171,25564.0
2016-08-05 15:40:00,72.67,72.68,72.66,72.67,25820.0,66.9171,66.9263,66.9079,66.9171,25820.0
2016-08-05 15:45:00,72.68,72.68,72.63,72.64,41074.0,66.9263,66.9263,66.8803,66.8895,41074.0
2016-08-05 15:50:00,72.64,72.68,72.64,72.66,45483.0,66.8895,66.9263,66.8895,66.9079,45483.0
2016-08-05 15:55:00,72.67,72.71,72.62,72.71,98136.0,66.9171,66.954,66.8711,66.954,98136.0
2016-08-08 09:30:00,73.01,73.23,72.31,72.5,104800.0,67.2302,67.4328,66.5856,66.7606,104800.0
2016-08-08 09:35:00,72.5,72.65,72.31,72.51,39494.0,66.7606,66.8987,66.5856,66.7698,39494.0
2016-08-08 09:40:00,72.48,72.83,72.4,72.75,38709.0,66.7422,67.0645,66.6685,66.9908,38709.0
2016-08-08 09:45:00,72.66,73.02,72.63,72.95,48197.0,66.9079,67.2394,66.8803,67.175,48197.0
2016-08-08 09:50:00,72.83,73.01,72.83,72.93,40636.0,67.0645,67.2302,67.0645,67.1565,40636.0
2016-08-08 09:55:00,72.94,72.96,72.74,72.76,53481.0,67.1658,67.1842,66.9816,67.0,53481.0
2016-08-08 10:00:00,72.78,72.81,72.62,72.66,35337.0,67.0184,67.046,66.8711,66.9079,35337.0
2016-08-08 10:05:00,72.69,72.69,72.33,72.42,31089.0,66.9355,66.9355,66.604,66.6869,31089.0
2016-08-08 10:10:00,72.46,72.52,72.42,72.47,23144.0,66.7238,66.779,66.6869,66.733,23144.0
2016-08-08 10:15:00,72.45,72.54,72.45,72.5,38473.0,66.7145,66.7974,66.7145,66.7606,38473.0
2016-08-08 10:20:00,72.5,72.55,72.44,72.45,45521.0,66.7606,66.8066,66.7053,66.7145,45521.0
2016-08-08 10:25:00,72.43,72.52,72.42,72.49,41155.0,66.6961,66.779,66.6869,66.7514,41155.0
2016-08-08 10:30:00,72.49,72.56,72.45,72.53,40509.0,66.7514,66.8158,66.7145,66.7882,40509.0
2016-08-08 10:35:00,72.53,72.58,72.5,72.57,22309.0,66.7882,66.8343,66.7606,66.825,22309.0
2016-08-08 10:40:00,72.56,72.75,72.55,72.74,23201.0,66.8158,66.9908,66.8066,66.9816,23201.0
2016-08-08 10:45:00,72.74,72.8,72.72,72.74,21710.0,66.9816,67.0368,66.9632,66.9816,21710.0
2016-08-08 10:50:00,72.74,72.76,72.66,72.74,26386.0,66.9816,67.0,66.9079,66.9816,26386.0
2016-08-08 10:55:00,72.73,72.83,72.71,72.8,31909.0,66.9724,67.0645,66.954,67.0368,31909.0
2016-08-08 11:00:00,72.79,72.88,72.79,72.84,15942.0,67.0276,67.1105,67.0276,67.0737,15942.0
2016-08-08 11:05:00,72.84,72.85,72.78,72.8,17977.0,67.0737,67.0829,67.0184,67.0368,17977.0
2016-08-08 11:10:00,72.8,72.86,72.79,72.83,18573.0,67.0368,67.0921,67.0276,67.0645,18573.0
2016-08-08 11:15:00,72.84,72.84,72.65,72.65,25710.0,67.0737,67.0737,66.8987,66.8987,25710.0
2016-08-08 11:20:00,72.65,72.74,72.65,72.74,12312.0,66.8987,66.9816,66.8987,66.9816,12312.0
2016-08-08 11:25:00,72.75,72.84,72.75,72.77,14540.0,66.9908,67.0737,66.9908,67.0092,14540.0
2016-08-08 11:30:00,72.78,72.8,72.7,72.71,21371.0,67.0184,67.0368,66.9448,66.954,21371.0
2016-08-08 11:35:00,72.71,72.8,72.7,72.79,11284.0,66.954,67.0368,66.9448,67.0276,11284.0
2016-08-08 11:40:00,72.78,72.79,72.7,72.7,16304.0,67.0184,67.0276,66.9448,66.9448,16304.0
2016-08-08 11:45:00,72.7,72.73,72.68,72.72,24060.0,66.9448,66.9724,66.9263,66.9632,24060.0
2016-08-08 11:50:00,72.72,72.8,72.72,72.73,22213.0,66.9632,67.0368,66.9632,66.9724,22213.0
2016-08-08 11:55:00,72.72,72.75,72.62,72.63,15433.0,66.9632,66.9908,66.8711,66.8803,15433.0
2016-08-08 12:00:00,72.64,72.83,72.64,72.83,25525.0,66.8895,67.0645,66.8895,67.0645,25525.0
2016-08-08 12:05:00,72.82,72.91,72.8,72.85,27346.0,67.0553,67.1381,67.0368,67.0829,27346.0
2016-08-08 12:10:00,72.83,72.89,72.79,72.79,26500.0,67.0645,67.1197,67.0276,67.0276,26500.0
2016-08-08 12:15:00,72.8,72.83,72.79,72.82,8475.0,67.0368,67.0645,67.0276,67.0553,8475.0
2016-08-08 12:20:00,72.81,72.84,72.78,72.84,13644.0,67.046,67.0737,67.0184,67.0737,13644.0
2016-08-08 12:25:00,72.85,72.91,72.85,72.91,15987.0,67.0829,67.1381,67.0829,67.1381,15987.0
2016-08-08 12:30:00,72.9,72.91,72.76,72.76,18325.0,67.1289,67.1381,67.0,67.0,18325.0
2016-08-08 12:35:00,72.76,72.85,72.76,72.84,15821.0,67.0,67.0829,67.0,67.0737,15821.0
2016-08-08 12:40:00,72.84,72.87,72.78,72.78,19608.0,67.0737,67.1013,67.0184,67.0184,19608.0
2016-08-08 12:45:00,72.78,72.78,72.7,72.72,12580.0,67.0184,67.0184,66.9448,66.9632,12580.0
2016-08-08 12:50:00,72.71,72.78,72.71,72.78,13602.0,66.954,67.0184,66.954,67.0184,13602.0
2016-08-08 12:55:00,72.77,72.81,72.7,72.7,11282.0,67.0092,67.046,66.9448,66.9448,11282.0
2016-08-08 13:00:00,72.71,72.81,72.71,72.81,11058.0,66.954,67.046,66.954,67.046,11058.0
2016-08-08 13:05:00,72.82,72.85,72.81,72.85,16245.0,67.0553,67.0829,67.046,67.0829,16245.0
2016-08-08 13:10:00,72.84,72.85,72.71,72.72,14985.0,67.0737,67.0829,66.954,66.9632,14985.0
2016-08-08 13:15:00,72.73,72.85,72.71,72.82,10684.0,66.9724,67.0829,66.954,67.0553,10684.0
2016-08-08 13:20:00,72.81,72.81,72.75,72.77,19500.0,67.046,67.046,66.9908,67.0092,19500.0
2016-08-08 13:25:00,72.76,72.93,72.76,72.92,21113.0,67.0,67.1565,67.0,67.1473,21113.0
2016-08-08 13:30:00,72.93,72.93,72.75,72.8,24709.0,67.1565,67.1565,66.9908,67.0368,24709.0
2016-08-08 13:35:00,72.77,72.8,72.63,72.64,12077.0,67.0092,67.0368,66.8803,66.8895,12077.0
2016-08-08 13:40:00,72.64,72.72,72.64,72.64,12665.0,66.8895,66.9632,66.8895,66.8895,12665.0
2016-08-08 13:45:00,72.64,72.7,72.57,72.57,14160.0,66.8895,66.9448,66.825,66.825,14160.0
2016-08-08 13:50:00,72.57,72.59,72.53,72.56,12001.0,66.825,66.8435,66.7882,66.8158,12001.0
2016-08-08 13:55:00,72.58,72.64,72.56,72.63,26788.0,66.8343,66.8895,66.8158,66.8803,26788.0
2016-08-08 14:00:00,72.63,72.7,72.63,72.69,20715.0,66.8803,66.9448,66.8803,66.9355,20715.0
2016-08-08 14:05:00,72.69,72.7,72.6,72.6,20811.0,66.9355,66.9448,66.8527,66.8527,20811.0
2016-08-08 14:10:00,72.61,72.62,72.56,72.62,14663.0,66.8619,66.8711,66.8158,66.8711,14663.0
2016-08-08 14:15:00,72.62,72.65,72.5,72.56,29725.0,66.8711,66.8987,66.7606,66.8158,29725.0
2016-08-08 14:20:00,72.56,72.57,72.5,72.55,25356.0,66.8158,66.825,66.7606,66.8066,25356.0
2016-08-08 14:25:00,72.55,72.56,72.5,72.54,14868.0,66.8066,66.8158,66.7606,66.7974,14868.0
2016-08-08 14:30:00,72.54,72.62,72.54,72.62,21433.0,66.7974,66.8711,66.7974,66.8711,21433.0
2016-08-08 14:35:00,72.62,72.64,72.57,72.6,19577.0,66.8711,66.8895,66.825,66.8527,19577.0
2016-08-08 14:40:00,72.59,72.6,72.5,72.52,36374.0,66.8435,66.8527,66.7606,66.779,36374.0
2016-08-08 14:45:00,72.51,72.56,72.51,72.54,15615.0,66.7698,66.8158,66.7698,66.7974,15615.0
2016-08-08 14:50:00,72.54,72.59,72.53,72.55,22570.0,66.7974,66.8435,66.7882,66.8066,22570.0
2016-08-08 14:55:00,72.55,72.57,72.41,72.41,121888.0,66.8066,66.825,66.6777,66.6777,121888.0
2016-08-08 15:00:00,72.4,72.47,72.4,72.45,48387.0,66.6685,66.733,66.6685,66.7145,48387.0
2016-08-08 15:05:00,72.46,72.57,72.46,72.56,46135.0,66.7238,66.825,66.7238,66.8158,46135.0
2016-08-08 15:10:00,72.55,72.56,72.47,72.49,43178.0,66.8066,66.8158,66.733,66.7514,43178.0
2016-08-08 15:15:00,72.49,72.51,72.43,72.43,52243.0,66.7514,66.7698,66.6961,66.6961,52243.0
2016-08-08 15:20:00,72.44,72.59,72.43,72.57,34107.0,66.7053,66.8435,66.6961,66.825,34107.0
2016-08-08 15:25:00,72.58,72.58,72.47,72.47,74348.0,66.8343,66.8343,66.733,66.733,74348.0
2016-08-08 15:30:00,72.47,72.59,72.46,72.55,49744.0,66.733,66.8435,66.7238,66.8066,49744.0
2016-08-08 15:35:00,72.56,72.57,72.53,72.56,54311.0,66.8158,66.825,66.7882,66.8158,54311.0
2016-08-08 15:40:00,72.57,72.58,72.44,72.46,72825.0,66.825,66.8343,66.7053,66.7238,72825.0
2016-08-08 15:45:00,72.45,72.53,72.45,72.51,39243.0,66.7145,66.7882,66.7145,66.7698,39243.0
2016-08-08 15:50:00,72.51,72.52,72.48,72.5,45553.0,66.7698,66.779,66.7422,66.7606,45553.0
2016-08-08 15:55:00,72.5,72.54,72.46,72.54,108882.0,66.7606,66.7974,66.7238,66.7974,108882.0
2016-08-09 09:30:00,72.63,72.65,72.26,72.57,23712.0,66.8803,66.8987,66.5396,66.825,23712.0
2016-08-09 09:35:00,72.57,72.98,72.57,72.63,12500.0,66.825,67.2026,66.825,66.8803,12500.0
2016-08-09 09:40:00,72.64,72.66,72.4,72.47,14631.0,66.8895,66.9079,66.6685,66.733,14631.0
2016-08-09 09:45:00,72.51,72.63,72.45,72.6,10342.0,66.7698,66.8803,66.7145,66.8527,10342.0
2016-08-09 09:50:00,72.64,72.86,72.6,72.82,21528.0,66.8895,67.0921,66.8527,67.0553,21528.0
2016-08-09 09:55:00,72.87,72.87,72.68,72.71,33379.0,67.1013,67.1013,66.9263,66.954,33379.0
2016-08-09 10:00:00,72.74,72.77,72.64,72.7,21202.0,66.9816,67.0092,66.8895,66.9448,21202.0
2016-08-09 10:05:00,72.73,72.73,72.5,72.57,27190.0,66.9724,66.9724,66.7606,66.825,27190.0
2016-08-09 10:10:00,72.61,72.63,72.54,72.55,31764.0,66.8619,66.8803,66.7974,66.8066,31764.0
2016-08-09 10:15:00,72.56,72.64,72.52,72.53,21988.0,66.8158,66.8895,66.779,66.7882,21988.0
2016-08-09 10:20:00,72.53,72.56,72.4,72.42,20963.0,66.7882,66.8158,66.6685,66.6869,20963.0
2016-08-09 10:25:00,72.44,72.7,72.44,72.67,9270.0,66.7053,66.9448,66.7053,66.9171,9270.0
2016-08-09 10:30:00,72.65,72.67,72.49,72.53,11354.0,66.8987,66.9171,66.7514,66.7882,11354.0
2016-08-09 10:35:00,72.54,72.62,72.51,72.54,32746.0,66.7974,66.8711,66.7698,66.7974,32746.0
2016-08-09 10:40:00,72.54,72.54,72.35,72.42,19922.0,66.7974,66.7974,66.6225,66.6869,19922.0
2016-08-09 10:45:00,72.43,72.46,72.39,72.44,12100.0,66.6961,66.7238,66.6593,66.7053,12100.0
2016-08-09 10:50:00,72.45,72.55,72.33,72.33,50809.0,66.7145,66.8066,66.604,66.604,50809.0
2016-08-09 10:55:00,72.33,72.41,72.3,72.37,16425.0,66.604,66.6777,66.5764,66.6409,16425.0
2016-08-09 11:00:00,72.36,72.4,72.28,72.32,16572.0,66.6317,66.6685,66.558,66.5948,16572.0
2016-08-09 11:05:00,72.34,72.52,72.33,72.4,15550.0,66.6133,66.779,66.604,66.6685,15550.0
2016-08-09 11:10:00,72.39,72.41,72.36,72.37,17229.0,66.6593,66.6777,66.6317,66.6409,17229.0
2016-08-09 11:15:00,72.38,72.46,72.38,72.42,21082.0,66.6501,66.7238,66.6501,66.6869,21082.0
2016-08-09 11:20:00,72.42,72.44,72.31,72.36,17002.0,66.6869,66.7053,66.5856,66.6317,17002.0
2016-08-09 11:25:00,72.36,72.4,72.3,72.32,14630.0,66.6317,66.6685,66.5764,66.5948,14630.0
2016-08-09 11:30:00,72.32,72.33,72.21,72.24,20556.0,66.5948,66.604,66.4935,66.5212,20556.0
2016-08-09 11:35:00,72.25,72.33,72.24,72.3,10599.0,66.5304,66.604,66.5212,66.5764,10599.0
2016-08-09 11:40:00,72.3,72.31,72.22,72.31,8948.0,66.5764,66.5856,66.5028,66.5856,8948.0
2016-08-09 11:45:00,72.31,72.32,72.24,72.25,14462.0,66.5856,66.5948,66.5212,66.5304,14462.0
2016-08-09 11:50:00,72.26,72.27,72.21,72.25,13245.0,66.5396,66.5488,66.4935,66.5304,13245.0
2016-08-09 11:55:00,72.26,72.41,72.23,72.4,17036.0,66.5396,66.6777,66.512,66.6685,17036.0
2016-08-09 12:00:00,72.4,72.49,72.39,72.44,11247.0,66.6685,66.7514,66.6593,66.7053,11247.0
2016-08-09 12:05:00,72.42,72.44,72.4,72.43,11989.0,66.6869,66.7053,66.6685,66.6961,11989.0
2016-08-09 12:10:00,72.44,72.45,72.37,72.37,10358.0,66.7053,66.7145,66.6409,66.6409,10358.0
2016-08-09 12:15:00,72.38,72.38,72.25,72.31,11587.0,66.6501,66.6501,66.5304,66.5856,11587.0
2016-08-09 12:20:00,72.32,72.33,72.14,72.16,22235.0,66.5948,66.604,66.4291,66.4475,22235.0
2016-08-09 12:25:00,72.16,72.16,72.07,72.08,9035.0,66.4475,66.4475,66.3646,66.3738,9035.0
2016-08-09 12:30:00,72.09,72.16,72.08,72.1,20967.0,66.383,66.4475,66.3738,66.3923,20967.0
2016-08-09 12:35:00,72.11,72.18,72.1,72.17,9235.0,66.4015,66.4659,66.3923,66.4567,9235.0
2016-08-09 12:40:00,72.17,72.23,72.17,72.17,15068.0,66.4567,66.512,66.4567,66.4567,15068.0
2016-08-09 12:45:00,72.17,72.2,72.1,72.11,13914.0,66.4567,66.4843,66.3923,66.4015,13914.0
2016-08-09 12:50:00,72.1,72.14,72.05,72.14,21797.0,66.3923,66.4291,66.3462,66.4291,21797.0
2016-08-09 12:55:00,72.14,72.24,72.14,72.22,7985.0,66.4291,66.5212,66.4291,66.5028,7985.0
2016-08-09 13:00:00,72.22,72.34,72.22,72.32,27488.0,66.5028,66.6133,66.5028,66.5948,27488.0
2016-08-09 13:05:00,72.31,72.32,72.24,72.31,15832.0,66.5856,66.5948,66.5212,66.5856,15832.0
2016-08-09 13:10:00,72.3,72.35,72.18,72.18,13012.0,66.5764,66.6225,66.4659,66.4659,13012.0
2016-08-09 13:15:00,72.18,72.2,72.16,72.17,7279.0,66.4659,66.4843,66.4475,66.4567,7279.0
2016-08-09 13:20:00,72.18,72.23,72.16,72.2,7225.0,66.4659,66.512,66.4475,66.4843,7225.0
2016-08-09 13:25:00,72.21,72.21,72.14,72.15,9407.0,66.4935,66.4935,66.4291,66.4383,9407.0
2016-08-09 13:30:00,72.16,72.17,72.11,72.14,26435.0,66.4475,66.4567,66.4015,66.4291,26435.0
2016-08-09 13:35:00,72.14,72.14,72.05,72.07,16660.0,66.4291,66.4291,66.3462,66.3646,16660.0
2016-08-09 13:40:00,72.08,72.08,71.92,71.92,17384.0,66.3738,66.3738,66.2265,66.2265,17384.0
2016-08-09 13:45:00,71.92,71.99,71.89,71.99,9210.0,66.2265,66.291,66.1989,66.291,9210.0
2016-08-09 13:50:00,71.98,72.0,71.91,71.92,21574.0,66.2818,66.3002,66.2173,66.2265,21574.0
2016-08-09 13:55:00,71.93,72.08,71.89,72.06,32806.0,66.2357,66.3738,66.1989,66.3554,32806.0
2016-08-09 14:00:00,72.06,72.06,71.9,71.91,21380.0,66.3554,66.3554,66.2081,66.2173,21380.0
2016-08-09 14:05:00,71.91,71.93,71.88,71.89,11658.0,66.2173,66.2357,66.1897,66.1989,11658.0
2016-08-09 14:10:00,71.9,71.97,71.9,71.92,11517.0,66.2081,66.2725,66.2081,66.2265,11517.0
2016-08-09 14:15:00,71.91,71.91,71.87,71.91,6166.0,66.2173,66.2173,66.1805,66.2173,6166.0
2016-08-09 14:20:00,71.9,71.98,71.9,71.95,10315.0,66.2081,66.2818,66.2081,66.2541,10315.0
2016-08-09 14:25:00,71.96,71.97,71.89,71.91,8407.0,66.2633,66.2725,66.1989,66.2173,8407.0
2016-08-09 14:30:00,71.91,71.94,71.74,71.77,71671.0,66.2173,66.2449,66.0608,66.0884,71671.0
2016-08-09 14:35:00,71.76,71.86,71.76,71.81,45027.0,66.0792,66.1713,66.0792,66.1252,45027.0
2016-08-09 14:40:00,71.8,71.86,71.79,71.85,29397.0,66.116,66.1713,66.1068,66.162,29397.0
2016-08-09 14:45:00,71.85,71.89,71.85,71.86,8987.0,66.162,66.1989,66.162,66.1713,8987.0
2016-08-09 14:50:00,71.85,71.88,71.83,71.85,15636.0,66.162,66.1897,66.1436,66.162,15636.0
2016-08-09 14:55:00,71.84,71.86,71.82,71.84,18309.0,66.1528,66.1713,66.1344,66.1528,18309.0
2016-08-09 15:00:00,71.85,71.87,71.78,71.79,26426.0,66.162,66.1805,66.0976,66.1068,26426.0
2016-08-09 15:05:00,71.79,71.86,71.75,71.86,12880.0,66.1068,66.1713,66.07,66.1713,12880.0
2016-08-09 15:10:00,71.86,71.88,71.84,71.85,13053.0,66.1713,66.1897,66.1528,66.162,13053.0
2016-08-09 15:15:00,71.85,71.85,71.75,71.79,16140.0,66.162,66.162,66.07,66.1068,16140.0
2016-08-09 15:20:00,71.8,71.87,71.8,71.87,21008.0,66.116,66.1805,66.116,66.1805,21008.0
2016-08-09 15:25:00,71.87,71.89,71.84,71.87,22139.0,66.1805,66.1989,66.1528,66.1805,22139.0
2016-08-09 15:30:00,71.87,71.9,71.85,71.87,24079.0,66.1805,66.2081,66.162,66.1805,24079.0
2016-08-09 15:35:00,71.86,71.9,71.82,71.9,23980.0,66.1713,66.2081,66.1344,66.2081,23980.0
2016-08-09 15:40:00,71.9,71.91,71.79,71.81,50571.0,66.2081,66.2173,66.1068,66.1252,50571.0
2016-08-09 15:45:00,71.81,71.88,71.79,71.88,38431.0,66.1252,66.1897,66.1068,66.1897,38431.0
2016-08-09 15:50:00,71.88,71.88,71.78,71.79,34750.0,66.1897,66.1897,66.0976,66.1068,34750.0
2016-08-09 15:55:00,71.79,71.86,71.74,71.85,77880.0,66.1068,66.1713,66.0608,66.162,77880.0
2016-08-10 09:30:00,72.03,72.18,71.95,71.98,24146.0,66.3278,66.4659,66.2541,66.2818,24146.0
2016-08-10 09:35:00,71.98,72.18,71.98,72.09,12987.0,66.2818,66.4659,66.2818,66.383,12987.0
2016-08-10 09:40:00,72.12,72.12,71.8,71.98,35150.0,66.4107,66.4107,66.116,66.2818,35150.0
2016-08-10 09:45:00,72.0,72.14,71.89,72.05,28879.0,66.3002,66.4291,66.1989,66.3462,28879.0
2016-08-10 09:50:00,72.05,72.11,71.98,72.07,30869.0,66.3462,66.4015,66.2818,66.3646,30869.0
2016-08-10 09:55:00,72.08,72.26,71.99,72.06,36289.0,66.3738,66.5396,66.291,66.3554,36289.0
2016-08-10 10:00:00,72.06,72.24,72.04,72.23,17532.0,66.3554,66.5212,66.337,66.512,17532.0
2016-08-10 10:05:00,72.23,72.4,72.16,72.31,22616.0,66.512,66.6685,66.4475,66.5856,22616.0
2016-08-10 10:10:00,72.29,72.34,72.22,72.33,7400.0,66.5672,66.6133,66.5028,66.604,7400.0
2016-08-10 10:15:00,72.33,72.46,72.3,72.31,19569.0,66.604,66.7238,66.5764,66.5856,19569.0
2016-08-10 10:20:00,72.31,72.5,72.3,72.46,14211.0,66.5856,66.7606,66.5764,66.7238,14211.0
2016-08-10 10:25:00,72.46,72.47,72.4,72.42,10788.0,66.7238,66.733,66.6685,66.6869,10788.0
2016-08-10 10:30:00,72.42,72.53,72.39,72.4,30200.0,66.6869,66.7882,66.6593,66.6685,30200.0
2016-08-10 10:35:00,72.4,72.41,72.3,72.3,18297.0,66.6685,66.6777,66.5764,66.5764,18297.0
2016-08-10 10:40:00,72.3,72.3,72.22,72.27,24155.0,66.5764,66.5764,66.5028,66.5488,24155.0
2016-08-10 10:45:00,72.28,72.43,72.24,72.41,36511.0,66.558,66.6961,66.5212,66.6777,36511.0
2016-08-10 10:50:00,72.41,72.52,72.41,72.46,24396.0,66.6777,66.779,66.6777,66.7238,24396.0
2016-08-10 10:55:00,72.46,72.46,72.34,72.46,23294.0,66.7238,66.7238,66.6133,66.7238,23294.0
2016-08-10 11:00:00,72.46,72.49,72.38,72.48,21107.0,66.7238,66.7514,66.6501,66.7422,21107.0
2016-08-10 11:05:00,72.48,72.49,72.38,72.38,18791.0,66.7422,66.7514,66.6501,66.6501,18791.0
2016-08-10 11:10:00,72.38,72.38,72.22,72.22,21908.0,66.6501,66.6501,66.5028,66.5028,21908.0
2016-08-10 11:15:00,72.23,72.23,71.98,72.02,48363.0,66.512,66.512,66.2818,66.3186,48363.0
2016-08-10 11:20:00,72.01,72.11,72.0,72.08,16876.0,66.3094,66.4015,66.3002,66.3738,16876.0
2016-08-10 11:25:00,72.08,72.08,71.99,72.01,18516.0,66.3738,66.3738,66.291,66.3094,18516.0
2016-08-10 11:30:00,72.02,72.03,71.88,71.89,22948.0,66.3186,66.3278,66.1897,66.1989,22948.0
2016-08-10 11:35:00,71.9,71.9,71.79,71.82,37470.0,66.2081,66.2081,66.1068,66.1344,37470.0
2016-08-10 11:40:00,71.83,71.83,71.67,71.68,48801.0,66.1436,66.1436,65.9963,66.0055,48801.0
2016-08-10 11:45:00,71.69,71.7,71.52,71.67,67003.0,66.0147,66.0239,65.8582,65.9963,67003.0
2016-08-10 11:50:00,71.67,71.73,71.66,71.66,24557.0,65.9963,66.0515,65.9871,65.9871,24557.0
2016-08-10 11:55:00,71.66,71.69,71.62,71.69,10500.0,65.9871,66.0147,65.9503,66.0147,10500.0
2016-08-10 12:00:00,71.68,71.75,71.6,71.68,32747.0,66.0055,66.07,65.9318,66.0055,32747.0
2016-08-10 12:05:00,71.69,71.71,71.68,71.7,35882.0,66.0147,66.0331,66.0055,66.0239,35882.0
2016-08-10 12:10:00,71.71,71.75,71.7,71.72,30660.0,66.0331,66.07,66.0239,66.0423,30660.0
2016-08-10 12:15:00,71.73,71.73,71.63,71.67,19907.0,66.0515,66.0515,65.9595,65.9963,19907.0
2016-08-10 12:20:00,71.69,71.73,71.59,71.61,21704.0,66.0147,66.0515,65.9226,65.941,21704.0
2016-08-10 12:25:00,71.61,71.65,71.6,71.63,9708.0,65.941,65.9779,65.9318,65.9595,9708.0
2016-08-10 12:30:00,71.63,71.65,71.6,71.65,16162.0,65.9595,65.9779,65.9318,65.9779,16162.0
2016-08-10 12:35:00,71.65,71.67,71.64,71.67,7636.0,65.9779,65.9963,65.9687,65.9963,7636.0
2016-08-10 12:40:00,71.67,71.71,71.66,71.67,10899.0,65.9963,66.0331,65.9871,65.9963,10899.0
2016-08-10 12:45:00,71.67,71.75,71.67,71.73,8007.0,65.9963,66.07,65.9963,66.0515,8007.0
2016-08-10 12:50:00,71.73,71.74,71.64,71.65,16118.0,66.0515,66.0608,65.9687,65.9779,16118.0
2016-08-10 12:55:00,71.65,71.65,71.56,71.59,28892.0,65.9779,65.9779,65.895,65.9226,28892.0
2016-08-10 13:00:00,71.59,71.71,71.58,71.66,17885.0,65.9226,66.0331,65.9134,65.9871,17885.0
2016-08-10 13:05:00,71.65,71.69,71.64,71.68,14661.0,65.9779,66.0147,65.9687,66.0055,14661.0
2016-08-10 13:10:00,71.69,71.69,71.65,71.68,8100.0,66.0147,66.0147,65.9779,66.0055,8100.0
2016-08-10 13:15:00,71.69,71.69,71.64,71.66,14670.0,66.0147,66.0147,65.9687,65.9871,14670.0
2016-08-10 13:20:00,71.67,71.67,71.61,71.61,8795.0,65.9963,65.9963,65.941,65.941,8795.0
2016-08-10 13:25:00,71.61,71.68,71.61,71.67,6400.0,65.941,66.0055,65.941,65.9963,6400.0
2016-08-10 13:30:00,71.69,71.69,71.63,71.63,11626.0,66.0147,66.0147,65.9595,65.9595,11626.0
2016-08-10 13:35:00,71.63,71.63,71.57,71.6,16107.0,65.9595,65.9595,65.9042,65.9318,16107.0
2016-08-10 13:40:00,71.62,71.71,71.6,71.71,8998.0,65.9503,66.0331,65.9318,66.0331,8998.0
2016-08-10 13:45:00,71.71,71.76,71.64,71.65,12337.0,66.0331,66.0792,65.9687,65.9779,12337.0
2016-08-10 13:50:00,71.64,71.68,71.63,71.67,10147.0,65.9687,66.0055,65.9595,65.9963,10147.0
2016-08-10 13:55:00,71.67,71.7,71.58,71.6,15098.0,65.9963,66.0239,65.9134,65.9318,15098.0
2016-08-10 14:00:00,71.61,71.71,71.6,71.67,10769.0,65.941,66.0331,65.9318,65.9963,10769.0
2016-08-10 14:05:00,71.67,71.73,71.64,71.71,24230.0,65.9963,66.0515,65.9687,66.0331,24230.0
2016-08-10 14:10:00,71.71,71.75,71.7,71.71,37636.0,66.0331,66.07,66.0239,66.0331,37636.0
2016-08-10 14:15:00,71.71,71.77,71.64,71.66,17006.0,66.0331,66.0884,65.9687,65.9871,17006.0
2016-08-10 14:20:00,71.67,71.72,71.62,71.7,15420.0,65.9963,66.0423,65.9503,66.0239,15420.0
2016-08-10 14:25:00,71.71,71.72,71.61,71.64,44865.0,66.0331,66.0423,65.941,65.9687,44865.0
2016-08-10 14:30:00,71.63,71.67,71.63,71.64,12784.0,65.9595,65.9963,65.9595,65.9687,12784.0
2016-08-10 14:35:00,71.65,71.66,71.62,71.63,12856.0,65.9779,65.9871,65.9503,65.9595,12856.0
2016-08-10 14:40:00,71.64,71.67,71.61,71.61,13689.0,65.9687,65.9963,65.941,65.941,13689.0
2016-08-10 14:45:00,71.6,71.68,71.6,71.68,11977.0,65.9318,66.0055,65.9318,66.0055,11977.0
2016-08-10 14:50:00,71.68,71.75,71.65,71.73,21001.0,66.0055,66.07,65.9779,66.0515,21001.0
2016-08-10 14:55:00,71.73,71.74,71.66,71.71,20690.0,66.0515,66.0608,65.9871,66.0331,20690.0
2016-08-10 15:00:00,71.71,71.72,71.64,71.69,27549.0,66.0331,66.0423,65.9687,66.0147,27549.0
2016-08-10 15:05:00,71.7,71.74,71.69,71.74,11245.0,66.0239,66.0608,66.0147,66.0608,11245.0
2016-08-10 15:10:00,71.74,71.75,71.72,71.75,16994.0,66.0608,66.07,66.0423,66.07,16994.0
2016-08-10 15:15:00,71.76,71.77,71.75,71.77,19012.0,66.0792,66.0884,66.07,66.0884,19012.0
2016-08-10 15:20:00,71.77,71.89,71.76,71.87,26782.0,66.0884,66.1989,66.0792,66.1805,26782.0
2016-08-10 15:25:00,71.87,71.87,71.75,71.78,22217.0,66.1805,66.1805,66.07,66.0976,22217.0
2016-08-10 15:30:00,71.78,71.84,71.77,71.82,21811.0,66.0976,66.1528,66.0884,66.1344,21811.0
2016-08-10 15:35:00,71.83,71.83,71.78,71.8,17388.0,66.1436,66.1436,66.0976,66.116,17388.0
2016-08-10 15:40:00,71.8,71.84,71.74,71.79,39459.0,66.116,66.1528,66.0608,66.1068,39459.0
2016-08-10 15:45:00,71.79,71.81,71.69,71.73,43103.0,66.1068,66.1252,66.0147,66.0515,43103.0
2016-08-10 15:50:00,71.74,71.78,71.69,71.76,48400.0,66.0608,66.0976,66.0147,66.0792,48400.0
2016-08-10 15:55:00,71.77,71.88,71.77,71.86,104893.0,66.0884,66.1897,66.0884,66.1713,104893.0
2016-08-11 09:30:00,71.98,72.31,71.92,72.31,23244.0,66.2818,66.5856,66.2265,66.5856,23244.0
2016-08-11 09:35:00,72.26,72.35,72.03,72.06,13578.0,66.5396,66.6225,66.3278,66.3554,13578.0
2016-08-11 09:40:00,72.08,72.21,71.96,72.04,14947.0,66.3738,66.4935,66.2633,66.337,14947.0
2016-08-11 09:45:00,72.09,72.21,71.96,71.99,12780.0,66.383,66.4935,66.2633,66.291,12780.0
2016-08-11 09:50:00,71.95,72.04,71.88,71.99,8217.0,66.2541,66.337,66.1897,66.291,8217.0
2016-08-11 09:55:00,71.95,72.02,71.8,71.83,10102.0,66.2541,66.3186,66.116,66.1436,10102.0
2016-08-11 10:00:00,71.84,71.84,71.75,71.8,3200.0,66.1528,66.1528,66.07,66.116,3200.0
2016-08-11 10:05:00,71.78,71.81,71.69,71.69,7921.0,66.0976,66.1252,66.0147,66.0147,7921.0
2016-08-11 10:10:00,71.68,71.74,71.64,71.7,4814.0,66.0055,66.0608,65.9687,66.0239,4814.0
2016-08-11 10:15:00,71.69,71.76,71.69,71.74,5405.0,66.0147,66.0792,66.0147,66.0608,5405.0
2016-08-11 10:20:00,71.73,71.81,71.7,71.8,6500.0,66.0515,66.1252,66.0239,66.116,6500.0
2016-08-11 10:25:00,71.8,71.8,71.7,71.72,4072.0,66.116,66.116,66.0239,66.0423,4072.0
2016-08-11 10:30:00,71.73,71.87,71.73,71.86,5185.0,66.0515,66.1805,66.0515,66.1713,5185.0
2016-08-11 10:35:00,71.87,72.0,71.86,71.92,8217.0,66.1805,66.3002,66.1713,66.2265,8217.0
2016-08-11 10:40:00,71.93,72.01,71.88,72.0,25261.0,66.2357,66.3094,66.1897,66.3002,25261.0
2016-08-11 10:45:00,72.01,72.06,71.99,72.04,23832.0,66.3094,66.3554,66.291,66.337,23832.0
2016-08-11 10:50:00,72.04,72.12,71.98,71.99,14748.0,66.337,66.4107,66.2818,66.291,14748.0
2016-08-11 10:55:00,71.98,72.03,71.92,71.95,9153.0,66.2818,66.3278,66.2265,66.2541,9153.0
2016-08-11 11:00:00,71.95,72.04,71.92,71.97,10311.0,66.2541,66.337,66.2265,66.2725,10311.0
2016-08-11 11:05:00,71.96,72.03,71.92,72.01,6360.0,66.2633,66.3278,66.2265,66.3094,6360.0
2016-08-11 11:10:00,71.97,72.01,71.92,71.96,6117.0,66.2725,66.3094,66.2265,66.2633,6117.0
2016-08-11 11:15:00,71.96,71.96,71.87,71.95,7492.0,66.2633,66.2633,66.1805,66.2541,7492.0
2016-08-11 11:20:00,71.92,71.94,71.82,71.83,6856.0,66.2265,66.2449,66.1344,66.1436,6856.0
2016-08-11 11:25:00,71.82,71.91,71.82,71.89,4705.0,66.1344,66.2173,66.1344,66.1989,4705.0
2016-08-11 11:30:00,71.91,72.06,71.91,72.05,8808.0,66.2173,66.3554,66.2173,66.3462,8808.0
2016-08-11 11:35:00,72.04,72.09,72.03,72.08,8272.0,66.337,66.383,66.3278,66.3738,8272.0
2016-08-11 11:40:00,72.08,72.1,72.02,72.02,7364.0,66.3738,66.3923,66.3186,66.3186,7364.0
2016-08-11 11:45:00,72.01,72.04,71.94,71.96,4292.0,66.3094,66.337,66.2449,66.2633,4292.0
2016-08-11 11:50:00,71.96,72.02,71.93,71.96,4495.0,66.2633,66.3186,66.2357,66.2633,4495.0
2016-08-11 11:55:00,71.95,71.99,71.88,71.99,12776.0,66.2541,66.291,66.1897,66.291,12776.0
2016-08-11 12:00:00,71.98,71.98,71.88,71.92,4814.0,66.2818,66.2818,66.1897,66.2265,4814.0
2016-08-11 12:05:00,71.94,71.98,71.86,71.98,9396.0,66.2449,66.2818,66.1713,66.2818,9396.0
2016-08-11 12:10:00,71.96,71.96,71.87,71.88,21378.0,66.2633,66.2633,66.1805,66.1897,21378.0
2016-08-11 12:15:00,71.87,71.87,71.77,71.84,12137.0,66.1805,66.1805,66.0884,66.1528,12137.0
2016-08-11 12:20:00,71.84,71.87,71.82,71.87,5500.0,66.1528,66.1805,66.1344,66.1805,5500.0
2016-08-11 12:25:00,71.88,71.89,71.79,71.8,6900.0,66.1897,66.1989,66.1068,66.116,6900.0
2016-08-11 12:30:00,71.8,71.86,71.8,71.84,5525.0,66.116,66.1713,66.116,66.1528,5525.0
2016-08-11 12:35:00,71.84,71.9,71.83,71.86,10333.0,66.1528,66.2081,66.1436,66.1713,10333.0
2016-08-11 12:40:00,71.87,71.93,71.85,71.89,6491.0,66.1805,66.2357,66.162,66.1989,6491.0
2016-08-11 12:45:00,71.89,71.89,71.8,71.84,7227.0,66.1989,66.1989,66.116,66.1528,7227.0
2016-08-11 12:50:00,71.86,71.86,71.82,71.83,4390.0,66.1713,66.1713,66.1344,66.1436,4390.0
2016-08-11 12:55:00,71.83,71.9,71.83,71.87,13521.0,66.1436,66.2081,66.1436,66.1805,13521.0
2016-08-11 13:00:00,71.89,71.95,71.89,71.94,10013.0,66.1989,66.2541,66.1989,66.2449,10013.0
2016-08-11 13:05:00,71.95,71.97,71.94,71.95,9682.0,66.2541,66.2725,66.2449,66.2541,9682.0
2016-08-11 13:10:00,71.95,71.97,71.93,71.93,7059.0,66.2541,66.2725,66.2357,66.2357,7059.0
2016-08-11 13:15:00,71.94,72.0,71.93,71.94,9684.0,66.2449,66.3002,66.2357,66.2449,9684.0
2016-08-11 13:20:00,71.93,71.94,71.87,71.89,7516.0,66.2357,66.2449,66.1805,66.1989,7516.0
2016-08-11 13:25:00,71.91,71.92,71.88,71.91,5241.0,66.2173,66.2265,66.1897,66.2173,5241.0
2016-08-11 13:30:00,71.91,71.98,71.91,71.97,6296.0,66.2173,66.2818,66.2173,66.2725,6296.0
2016-08-11 13:35:00,71.98,72.0,71.94,71.95,10327.0,66.2818,66.3002,66.2449,66.2541,10327.0
2016-08-11 13:40:00,71.96,71.98,71.95,71.96,2300.0,66.2633,66.2818,66.2541,66.2633,2300.0
2016-08-11 13:45:00,71.96,72.02,71.94,71.98,5958.0,66.2633,66.3186,66.2449,66.2818,5958.0
2016-08-11 13:50:00,71.98,72.05,71.98,72.04,7780.0,66.2818,66.3462,66.2818,66.337,7780.0
2016-08-11 13:55:00,72.03,72.03,71.99,72.03,3900.0,66.3278,66.3278,66.291,66.3278,3900.0
2016-08-11 14:00:00,72.03,72.06,72.0,72.04,11728.0,66.3278,66.3554,66.3002,66.337,11728.0
2016-08-11 14:05:00,72.03,72.07,72.03,72.03,4400.0,66.3278,66.3646,66.3278,66.3278,4400.0
2016-08-11 14:10:00,72.02,72.07,72.01,72.05,5500.0,66.3186,66.3646,66.3094,66.3462,5500.0
2016-08-11 14:15:00,72.04,72.06,72.02,72.03,5951.0,66.337,66.3554,66.3186,66.3278,5951.0
2016-08-11 14:20:00,72.03,72.05,72.0,72.04,6085.0,66.3278,66.3462,66.3002,66.337,6085.0
2016-08-11 14:25:00,72.05,72.07,72.0,72.0,5000.0,66.3462,66.3646,66.3002,66.3002,5000.0
2016-08-11 14:30:00,72.0,72.03,72.0,72.03,12483.0,66.3002,66.3278,66.3002,66.3278,12483.0
2016-08-11 14:35:00,72.02,72.09,72.02,72.05,8167.0,66.3186,66.383,66.3186,66.3462,8167.0
2016-08-11 14:40:00,72.04,72.09,72.04,72.08,5250.0,66.337,66.383,66.337,66.3738,5250.0
2016-08-11 14:45:00,72.09,72.09,72.03,72.04,5900.0,66.383,66.383,66.3278,66.337,5900.0
2016-08-11 14:50:00,72.05,72.08,71.97,72.01,11446.0,66.3462,66.3738,66.2725,66.3094,11446.0
2016-08-11 14:55:00,72.0,72.0,71.91,71.99,7709.0,66.3002,66.3002,66.2173,66.291,7709.0
2016-08-11 15:00:00,71.99,72.02,71.99,72.0,6129.0,66.291,66.3186,66.291,66.3002,6129.0
2016-08-11 15:05:00,71.99,71.99,71.94,71.98,8045.0,66.291,66.291,66.2449,66.2818,8045.0
2016-08-11 15:10:00,71.97,72.01,71.97,71.98,8508.0,66.2725,66.3094,66.2725,66.2818,8508.0
2016-08-11 15:15:00,71.98,71.98,71.94,71.97,8056.0,66.2818,66.2818,66.2449,66.2725,8056.0
2016-08-11 15:20:00,71.97,71.98,71.92,71.94,12200.0,66.2725,66.2818,66.2265,66.2449,12200.0
2016-08-11 15:25:00,71.93,71.94,71.89,71.89,9164.0,66.2357,66.2449,66.1989,66.1989,9164.0
2016-08-11 15:30:00,71.88,71.97,71.87,71.94,55695.0,66.1897,66.2725,66.1805,66.2449,55695.0
2016-08-11 15:35:00,71.94,71.95,71.88,71.92,49293.0,66.2449,66.2541,66.1897,66.2265,49293.0
2016-08-11 15:40:00,71.92,72.05,71.92,72.04,35107.0,66.2265,66.3462,66.2265,66.337,35107.0
2016-08-11 15:45:00,72.03,72.09,72.03,72.03,34368.0,66.3278,66.383,66.3278,66.3278,34368.0
2016-08-11 15:50:00,72.04,72.07,71.99,72.0,50980.0,66.337,66.3646,66.291,66.3002,50980.0
2016-08-11 15:55:00,72.0,72.11,71.98,72.1,106438.0,66.3002,66.4015,66.2818,66.3923,106438.0
2016-08-12 09:30:00,71.4,71.82,71.3,71.77,74481.0,65.7477,66.1344,65.6556,66.0884,74481.0
2016-08-12 09:35:00,71.76,71.85,71.59,71.74,20011.0,66.0792,66.162,65.9226,66.0608,20011.0
2016-08-12 09:40:00,71.76,71.97,71.71,71.87,13909.0,66.0792,66.2725,66.0331,66.1805,13909.0
2016-08-12 09:45:00,71.93,72.03,71.8,71.97,37392.0,66.2357,66.3278,66.116,66.2725,37392.0
2016-08-12 09:50:00,71.95,71.97,71.81,71.9,34000.0,66.2541,66.2725,66.1252,66.2081,34000.0
2016-08-12 09:55:00,71.89,72.18,71.89,72.16,28976.0,66.1989,66.4659,66.1989,66.4475,28976.0
2016-08-12 10:00:00,72.17,72.21,71.97,72.11,39985.0,66.4567,66.4935,66.2725,66.4015,39985.0
2016-08-12 10:05:00,72.12,72.22,72.02,72.19,28660.0,66.4107,66.5028,66.3186,66.4751,28660.0
2016-08-12 10:10:00,72.21,72.27,72.09,72.2,39489.0,66.4935,66.5488,66.383,66.4843,39489.0
2016-08-12 10:15:00,72.22,72.39,72.22,72.3,20154.0,66.5028,66.6593,66.5028,66.5764,20154.0
2016-08-12 10:20:00,72.24,72.28,72.18,72.24,13985.0,66.5212,66.558,66.4659,66.5212,13985.0
2016-08-12 10:25:00,72.24,72.24,72.07,72.09,13919.0,66.5212,66.5212,66.3646,66.383,13919.0
2016-08-12 10:30:00,72.09,72.34,72.06,72.33,19118.0,66.383,66.6133,66.3554,66.604,19118.0
2016-08-12 10:35:00,72.34,72.53,72.34,72.47,18797.0,66.6133,66.7882,66.6133,66.733,18797.0
2016-08-12 10:40:00,72.46,72.55,72.41,72.42,22147.0,66.7238,66.8066,66.6777,66.6869,22147.0
2016-08-12 10:45:00,72.42,72.51,72.4,72.48,10580.0,66.6869,66.7698,66.6685,66.7422,10580.0
2016-08-12 10:50:00,72.47,72.5,72.4,72.42,11949.0,66.733,66.7606,66.6685,66.6869,11949.0
2016-08-12 10:55:00,72.42,72.48,72.34,72.45,25681.0,66.6869,66.7422,66.6133,66.7145,25681.0
2016-08-12 11:00:00,72.48,72.48,72.28,72.29,16134.0,66.7422,66.7422,66.558,66.5672,16134.0
2016-08-12 11:05:00,72.29,72.32,72.22,72.28,8400.0,66.5672,66.5948,66.5028,66.558,8400.0
2016-08-12 11:10:00,72.29,72.32,72.2,72.24,6808.0,66.5672,66.5948,66.4843,66.5212,6808.0
2016-08-12 11:15:00,72.23,72.33,72.23,72.29,11844.0,66.512,66.604,66.512,66.5672,11844.0
2016-08-12 11:20:00,72.28,72.28,72.18,72.26,8158.0,66.558,66.558,66.4659,66.5396,8158.0
2016-08-12 11:25:00,72.29,72.32,72.25,72.3,7476.0,66.5672,66.5948,66.5304,66.5764,7476.0
2016-08-12 11:30:00,72.32,72.34,72.15,72.17,15564.0,66.5948,66.6133,66.4383,66.4567,15564.0
2016-08-12 11:35:00,72.17,72.2,72.07,72.1,12940.0,66.4567,66.4843,66.3646,66.3923,12940.0
2016-08-12 11:40:00,72.11,72.14,71.99,72.05,7120.0,66.4015,66.4291,66.291,66.3462,7120.0
2016-08-12 11:45:00,72.04,72.06,72.0,72.05,18864.0,66.337,66.3554,66.3002,66.3462,18864.0
2016-08-12 11:50:00,72.05,72.06,71.96,71.99,10300.0,66.3462,66.3554,66.2633,66.291,10300.0
2016-08-12 11:55:00,72.0,72.07,72.0,72.05,5427.0,66.3002,66.3646,66.3002,66.3462,5427.0
2016-08-12 12:00:00,72.04,72.16,72.04,72.14,10623.0,66.337,66.4475,66.337,66.4291,10623.0
2016-08-12 12:05:00,72.13,72.14,72.06,72.1,4612.0,66.4199,66.4291,66.3554,66.3923,4612.0
2016-08-12 12:10:00,72.08,72.1,72.04,72.06,4902.0,66.3738,66.3923,66.337,66.3554,4902.0
2016-08-12 12:15:00,72.05,72.06,71.94,71.96,8900.0,66.3462,66.3554,66.2449,66.2633,8900.0
2016-08-12 12:20:00,71.97,72.07,71.97,72.03,3500.0,66.2725,66.3646,66.2725,66.3278,3500.0
2016-08-12 12:25:00,72.03,72.12,72.02,72.04,5900.0,66.3278,66.4107,66.3186,66.337,5900.0
2016-08-12 12:30:00,72.05,72.05,71.96,72.02,19502.0,66.3462,66.3462,66.2633,66.3186,19502.0
2016-08-12 12:35:00,72.03,72.03,71.97,71.99,16853.0,66.3278,66.3278,66.2725,66.291,16853.0
2016-08-12 12:40:00,71.98,72.07,71.98,72.07,20485.0,66.2818,66.3646,66.2818,66.3646,20485.0
2016-08-12 12:45:00,72.08,72.09,72.01,72.01,6219.0,66.3738,66.383,66.3094,66.3094,6219.0
2016-08-12 12:50:00,72.02,72.02,71.93,71.95,7978.0,66.3186,66.3186,66.2357,66.2541,7978.0
2016-08-12 12:55:00,71.96,71.99,71.91,71.94,11770.0,66.2633,66.291,66.2173,66.2449,11770.0
2016-08-12 13:00:00,71.93,71.96,71.89,71.95,10573.0,66.2357,66.2633,66.1989,66.2541,10573.0
2016-08-12 13:05:00,71.92,71.92,71.81,71.89,10408.0,66.2265,66.2265,66.1252,66.1989,10408.0
2016-08-12 13:10:00,71.89,71.94,71.84,71.93,8385.0,66.1989,66.2449,66.1528,66.2357,8385.0
2016-08-12 13:15:00,71.93,71.97,71.88,71.9,7581.0,66.2357,66.2725,66.1897,66.2081,7581.0
2016-08-12 13:20:00,71.91,71.91,71.84,71.88,4975.0,66.2173,66.2173,66.1528,66.1897,4975.0
2016-08-12 13:25:00,71.87,71.95,71.86,71.94,7500.0,66.1805,66.2541,66.1713,66.2449,7500.0
2016-08-12 13:30:00,71.94,71.94,71.88,71.89,7057.0,66.2449,66.2449,66.1897,66.1989,7057.0
2016-08-12 13:35:00,71.9,72.0,71.89,71.96,12730.0,66.2081,66.3002,66.1989,66.2633,12730.0
2016-08-12 13:40:00,71.98,72.0,71.95,71.98,5360.0,66.2818,66.3002,66.2541,66.2818,5360.0
2016-08-12 13:45:00,71.98,71.98,71.88,71.92,11501.0,66.2818,66.2818,66.1897,66.2265,11501.0
2016-08-12 13:50:00,71.91,71.93,71.85,71.88,9140.0,66.2173,66.2357,66.162,66.1897,9140.0
2016-08-12 13:55:00,71.89,71.89,71.82,71.84,9015.0,66.1989,66.1989,66.1344,66.1528,9015.0
2016-08-12 14:00:00,71.84,71.92,71.82,71.83,17752.0,66.1528,66.2265,66.1344,66.1436,17752.0
2016-08-12 14:05:00,71.84,71.95,71.81,71.91,20808.0,66.1528,66.2541,66.1252,66.2173,20808.0
2016-08-12 14:10:00,71.93,72.04,71.93,72.03,24068.0,66.2357,66.337,66.2357,66.3278,24068.0
2016-08-12 14:15:00,72.03,72.09,72.01,72.06,35854.0,66.3278,66.383,66.3094,66.3554,35854.0
2016-08-12 14:20:00,72.06,72.1,71.99,72.1,31578.0,66.3554,66.3923,66.291,66.3923,31578.0
2016-08-12 14:25:00,72.1,72.13,72.03,72.04,26751.0,66.3923,66.4199,66.3278,66.337,26751.0
2016-08-12 14:30:00,72.05,72.06,72.0,72.03,17973.0,66.3462,66.3554,66.3002,66.3278,17973.0
2016-08-12 14:35:00,72.03,72.03,71.93,71.96,27784.0,66.3278,66.3278,66.2357,66.2633,27784.0
2016-08-12 14:40:00,71.95,72.0,71.93,72.0,11880.0,66.2541,66.3002,66.2357,66.3002,11880.0
2016-08-12 14:45:00,72.0,72.02,71.99,71.99,8400.0,66.3002,66.3186,66.291,66.291,8400.0
2016-08-12 14:50:00,72.0,72.07,72.0,72.01,10127.0,66.3002,66.3646,66.3002,66.3094,10127.0
2016-08-12 14:55:00,72.01,72.03,71.98,71.99,7589.0,66.3094,66.3278,66.2818,66.291,7589.0
2016-08-12 15:00:00,71.99,72.0,71.95,71.95,18497.0,66.291,66.3002,66.2541,66.2541,18497.0
2016-08-12 15:05:00,71.95,71.96,71.91,71.93,9733.0,66.2541,66.2633,66.2173,66.2357,9733.0
2016-08-12 15:10:00,71.93,71.94,71.85,71.93,14631.0,66.2357,66.2449,66.162,66.2357,14631.0
2016-08-12 15:15:00,71.93,71.97,71.89,71.91,15906.0,66.2357,66.2725,66.1989,66.2173,15906.0
2016-08-12 15:20:00,71.9,71.98,71.88,71.96,9825.0,66.2081,66.2818,66.1897,66.2633,9825.0
2016-08-12 15:25:00,71.96,72.0,71.95,72.0,15648.0,66.2633,66.3002,66.2541,66.3002,15648.0
2016-08-12 15:30:00,71.99,71.99,71.9,71.9,14805.0,66.291,66.291,66.2081,66.2081,14805.0
2016-08-12 15:35:00,71.9,71.94,71.89,71.91,23296.0,66.2081,66.2449,66.1989,66.2173,23296.0
2016-08-12 15:40:00,71.91,71.94,71.87,71.92,28154.0,66.2173,66.2449,66.1805,66.2265,28154.0
2016-08-12 15:45:00,71.93,71.98,71.87,71.91,30490.0,66.2357,66.2818,66.1805,66.2173,30490.0
2016-08-12 15:50:00,71.91,71.93,71.86,71.86,29599.0,66.2173,66.2357,66.1713,66.1713,29599.0
2016-08-12 15:55:00,71.87,71.98,71.86,71.94,60943.0,66.1805,66.2818,66.1713,66.2449,60943.0
2016-08-15 09:30:00,72.09,72.3,72.02,72.27,16348.0,66.383,66.5764,66.3186,66.5488,16348.0
2016-08-15 09:35:00,72.26,72.47,72.24,72.41,9843.0,66.5396,66.733,66.5212,66.6777,9843.0
2016-08-15 09:40:00,72.49,72.68,72.49,72.54,14887.0,66.7514,66.9263,66.7514,66.7974,14887.0
2016-08-15 09:45:00,72.57,72.64,72.34,72.36,19904.0,66.825,66.8895,66.6133,66.6317,19904.0
2016-08-15 09:50:00,72.37,72.47,72.28,72.41,23720.0,66.6409,66.733,66.558,66.6777,23720.0
2016-08-15 09:55:00,72.43,72.5,72.34,72.39,26417.0,66.6961,66.7606,66.6133,66.6593,26417.0
2016-08-15 10:00:00,72.4,72.54,72.38,72.54,42602.0,66.6685,66.7974,66.6501,66.7974,42602.0
2016-08-15 10:05:00,72.55,72.59,72.5,72.58,21437.0,66.8066,66.8435,66.7606,66.8343,21437.0
2016-08-15 10:10:00,72.6,72.62,72.55,72.57,19060.0,66.8527,66.8711,66.8066,66.825,19060.0
2016-08-15 10:15:00,72.58,72.78,72.58,72.78,19252.0,66.8343,67.0184,66.8343,67.0184,19252.0
2016-08-15 10:20:00,72.78,72.84,72.75,72.77,16921.0,67.0184,67.0737,66.9908,67.0092,16921.0
2016-08-15 10:25:00,72.76,72.8,72.67,72.71,21966.0,67.0,67.0368,66.9171,66.954,21966.0
2016-08-15 10:30:00,72.72,72.84,72.7,72.74,16562.0,66.9632,67.0737,66.9448,66.9816,16562.0
2016-08-15 10:35:00,72.73,72.78,72.71,72.76,11685.0,66.9724,67.0184,66.954,67.0,11685.0
2016-08-15 10:40:00,72.76,72.84,72.74,72.81,29903.0,67.0,67.0737,66.9816,67.046,29903.0
2016-08-15 10:45:00,72.8,72.83,72.77,72.82,30466.0,67.0368,67.0645,67.0092,67.0553,30466.0
2016-08-15 10:50:00,72.82,72.83,72.66,72.68,21714.0,67.0553,67.0645,66.9079,66.9263,21714.0
2016-08-15 10:55:00,72.68,72.78,72.62,72.75,25835.0,66.9263,67.0184,66.8711,66.9908,25835.0
2016-08-15 11:00:00,72.75,72.87,72.73,72.86,18862.0,66.9908,67.1013,66.9724,67.0921,18862.0
2016-08-15 11:05:00,72.86,72.86,72.81,72.85,13935.0,67.0921,67.0921,67.046,67.0829,13935.0
2016-08-15 11:10:00,72.84,72.95,72.84,72.87,43077.0,67.0737,67.175,67.0737,67.1013,43077.0
2016-08-15 11:15:00,72.88,72.97,72.83,72.88,27350.0,67.1105,67.1934,67.0645,67.1105,27350.0
2016-08-15 11:20:00,72.9,72.91,72.8,72.84,19620.0,67.1289,67.1381,67.0368,67.0737,19620.0
2016-08-15 11:25:00,72.84,72.96,72.84,72.89,13947.0,67.0737,67.1842,67.0737,67.1197,13947.0
2016-08-15 11:30:00,72.9,72.91,72.77,72.79,20292.0,67.1289,67.1381,67.0092,67.0276,20292.0
2016-08-15 11:35:00,72.79,72.84,72.78,72.82,12846.0,67.0276,67.0737,67.0184,67.0553,12846.0
2016-08-15 11:40:00,72.81,72.87,72.78,72.83,16324.0,67.046,67.1013,67.0184,67.0645,16324.0
2016-08-15 11:45:00,72.82,72.91,72.82,72.85,16170.0,67.0553,67.1381,67.0553,67.0829,16170.0
2016-08-15 11:50:00,72.83,72.87,72.78,72.86,12750.0,67.0645,67.1013,67.0184,67.0921,12750.0
2016-08-15 11:55:00,72.86,72.94,72.83,72.92,9968.0,67.0921,67.1658,67.0645,67.1473,9968.0
2016-08-15 12:00:00,72.93,72.97,72.87,72.89,12314.0,67.1565,67.1934,67.1013,67.1197,12314.0
2016-08-15 12:05:00,72.88,72.95,72.86,72.95,15312.0,67.1105,67.175,67.0921,67.175,15312.0
2016-08-15 12:10:00,72.97,72.97,72.89,72.92,5338.0,67.1934,67.1934,67.1197,67.1473,5338.0
2016-08-15 12:15:00,72.93,73.05,72.92,73.03,28788.0,67.1565,67.267,67.1473,67.2486,28788.0
2016-08-15 12:20:00,73.03,73.1,73.02,73.03,23414.0,67.2486,67.3131,67.2394,67.2486,23414.0
2016-08-15 12:25:00,73.04,73.14,73.04,73.14,14081.0,67.2578,67.3499,67.2578,67.3499,14081.0
2016-08-15 12:30:00,73.14,73.14,73.03,73.09,65655.0,67.3499,67.3499,67.2486,67.3039,65655.0
2016-08-15 12:35:00,73.09,73.13,73.07,73.08,14598.0,67.3039,67.3407,67.2855,67.2947,14598.0
2016-08-15 12:40:00,73.08,73.09,73.0,73.02,10452.0,67.2947,67.3039,67.221,67.2394,10452.0
2016-08-15 12:45:00,73.01,73.02,72.94,72.96,9304.0,67.2302,67.2394,67.1658,67.1842,9304.0
2016-08-15 12:50:00,72.97,73.02,72.95,72.95,54566.0,67.1934,67.2394,67.175,67.175,54566.0
2016-08-15 12:55:00,72.93,72.97,72.92,72.96,8826.0,67.1565,67.1934,67.1473,67.1842,8826.0
2016-08-15 13:00:00,72.97,73.02,72.96,72.97,12389.0,67.1934,67.2394,67.1842,67.1934,12389.0
2016-08-15 13:05:00,72.97,73.02,72.96,72.98,8307.0,67.1934,67.2394,67.1842,67.2026,8307.0
2016-08-15 13:10:00,72.95,73.02,72.94,73.01,11032.0,67.175,67.2394,67.1658,67.2302,11032.0
2016-08-15 13:15:00,73.01,73.08,72.98,73.07,14567.0,67.2302,67.2947,67.2026,67.2855,14567.0
2016-08-15 13:20:00,73.06,73.07,73.0,73.03,9522.0,67.2763,67.2855,67.221,67.2486,9522.0
2016-08-15 13:25:00,73.02,73.08,73.02,73.07,13329.0,67.2394,67.2947,67.2394,67.2855,13329.0
2016-08-15 13:30:00,73.09,73.1,73.05,73.06,10276.0,67.3039,67.3131,67.267,67.2763,10276.0
2016-08-15 13:35:00,73.05,73.05,72.95,72.95,9053.0,67.267,67.267,67.175,67.175,9053.0
2016-08-15 13:40:00,72.95,72.99,72.94,72.96,7900.0,67.175,67.2118,67.1658,67.1842,7900.0
2016-08-15 13:45:00,72.97,73.0,72.92,73.0,13918.0,67.1934,67.221,67.1473,67.221,13918.0
2016-08-15 13:50:00,72.99,72.99,72.94,72.97,12390.0,67.2118,67.2118,67.1658,67.1934,12390.0
2016-08-15 13:55:00,72.98,72.98,72.91,72.91,5890.0,67.2026,67.2026,67.1381,67.1381,5890.0
2016-08-15 14:00:00,72.9,72.99,72.89,72.96,12800.0,67.1289,67.2118,67.1197,67.1842,12800.0
2016-08-15 14:05:00,72.95,72.95,72.88,72.9,8642.0,67.175,67.175,67.1105,67.1289,8642.0
2016-08-15 14:10:00,72.88,72.95,72.88,72.94,11883.0,67.1105,67.175,67.1105,67.1658,11883.0
2016-08-15 14:15:00,72.94,72.97,72.92,72.92,9530.0,67.1658,67.1934,67.1473,67.1473,9530.0
2016-08-15 14:20:00,72.92,72.95,72.87,72.94,13031.0,67.1473,67.175,67.1013,67.1658,13031.0
2016-08-15 14:25:00,72.94,72.95,72.91,72.94,9718.0,67.1658,67.175,67.1381,67.1658,9718.0
2016-08-15 14:30:00,72.95,72.98,72.93,72.98,12509.0,67.175,67.2026,67.1565,67.2026,12509.0
2016-08-15 14:35:00,72.98,72.98,72.96,72.96,5042.0,67.2026,67.2026,67.1842,67.1842,5042.0
2016-08-15 14:40:00,72.95,72.98,72.93,72.95,16982.0,67.175,67.2026,67.1565,67.175,16982.0
2016-08-15 14:45:00,72.94,72.97,72.92,72.95,12595.0,67.1658,67.1934,67.1473,67.175,12595.0
2016-08-15 14:50:00,72.95,72.98,72.89,72.93,16390.0,67.175,67.2026,67.1197,67.1565,16390.0
2016-08-15 14:55:00,72.93,72.95,72.92,72.93,8900.0,67.1565,67.175,67.1473,67.1565,8900.0
2016-08-15 15:00:00,72.94,72.95,72.92,72.94,6570.0,67.1658,67.175,67.1473,67.1658,6570.0
2016-08-15 15:05:00,72.93,72.94,72.91,72.93,8664.0,67.1565,67.1658,67.1381,67.1565,8664.0
2016-08-15 15:10:00,72.93,72.95,72.92,72.92,10327.0,67.1565,67.175,67.1473,67.1473,10327.0
2016-08-15 15:15:00,72.92,72.96,72.86,72.88,29108.0,67.1473,67.1842,67.0921,67.1105,29108.0
2016-08-15 15:20:00,72.87,72.89,72.83,72.85,26533.0,67.1013,67.1197,67.0645,67.0829,26533.0
2016-08-15 15:25:00,72.84,72.85,72.79,72.79,18116.0,67.0737,67.0829,67.0276,67.0276,18116.0
2016-08-15 15:30:00,72.8,72.84,72.77,72.78,25469.0,67.0368,67.0737,67.0092,67.0184,25469.0
2016-08-15 15:35:00,72.78,72.79,72.75,72.77,40700.0,67.0184,67.0276,66.9908,67.0092,40700.0
2016-08-15 15:40:00,72.76,72.79,72.75,72.78,44394.0,67.0,67.0276,66.9908,67.0184,44394.0
2016-08-15 15:45:00,72.79,72.86,72.78,72.8,72942.0,67.0276,67.0921,67.0184,67.0368,72942.0
2016-08-15 15:50:00,72.79,72.85,72.78,72.84,85412.0,67.0276,67.0829,67.0184,67.0737,85412.0
2016-08-15 15:55:00,72.84,72.9,72.83,72.88,136747.0,67.0737,67.1289,67.0645,67.1105,136747.0
2016-08-16 09:30:00,72.94,72.94,72.57,72.66,32726.0,67.1658,67.1658,66.825,66.9079,32726.0
2016-08-16 09:35:00,72.66,72.7,72.42,72.48,13204.0,66.9079,66.9448,66.6869,66.7422,13204.0
2016-08-16 09:40:00,72.48,72.58,72.45,72.48,7959.0,66.7422,66.8343,66.7145,66.7422,7959.0
2016-08-16 09:45:00,72.46,72.65,72.42,72.65,143226.0,66.7238,66.8987,66.6869,66.8987,143226.0
2016-08-16 09:50:00,72.61,72.83,72.59,72.81,21443.0,66.8619,67.0645,66.8435,67.046,21443.0
2016-08-16 09:55:00,72.8,72.86,72.72,72.81,8396.0,67.0368,67.0921,66.9632,67.046,8396.0
2016-08-16 10:00:00,72.79,72.89,72.75,72.87,66691.0,67.0276,67.1197,66.9908,67.1013,66691.0
2016-08-16 10:05:00,72.89,72.99,72.87,72.88,29926.0,67.1197,67.2118,67.1013,67.1105,29926.0
2016-08-16 10:10:00,72.87,72.93,72.8,72.87,51454.0,67.1013,67.1565,67.0368,67.1013,51454.0
2016-08-16 10:15:00,72.88,72.95,72.84,72.91,26850.0,67.1105,67.175,67.0737,67.1381,26850.0
2016-08-16 10:20:00,72.9,72.92,72.84,72.92,12239.0,67.1289,67.1473,67.0737,67.1473,12239.0
2016-08-16 10:25:00,72.91,72.99,72.91,72.96,24338.0,67.1381,67.2118,67.1381,67.1842,24338.0
2016-08-16 10:30:00,72.96,73.01,72.91,73.01,36147.0,67.1842,67.2302,67.1381,67.2302,36147.0
2016-08-16 10:35:00,73.01,73.05,72.99,73.02,13996.0,67.2302,67.267,67.2118,67.2394,13996.0
2016-08-16 10:40:00,73.02,73.02,72.98,72.98,13498.0,67.2394,67.2394,67.2026,67.2026,13498.0
2016-08-16 10:45:00,72.98,73.02,72.92,73.0,24045.0,67.2026,67.2394,67.1473,67.221,24045.0
2016-08-16 10:50:00,72.99,73.0,72.89,72.91,155076.0,67.2118,67.221,67.1197,67.1381,155076.0
2016-08-16 10:55:00,72.91,72.92,72.82,72.89,55833.0,67.1381,67.1473,67.0553,67.1197,55833.0
2016-08-16 11:00:00,72.89,72.9,72.81,72.85,40124.0,67.1197,67.1289,67.046,67.0829,40124.0
2016-08-16 11:05:00,72.84,72.93,72.83,72.88,25614.0,67.0737,67.1565,67.0645,67.1105,25614.0
2016-08-16 11:10:00,72.88,72.95,72.87,72.93,16812.0,67.1105,67.175,67.1013,67.1565,16812.0
2016-08-16 11:15:00,72.94,73.04,72.94,73.04,13739.0,67.1658,67.2578,67.1658,67.2578,13739.0
2016-08-16 11:20:00,73.03,73.08,73.0,73.04,16632.0,67.2486,67.2947,67.221,67.2578,16632.0
2016-08-16 11:25:00,73.05,73.05,72.92,72.98,8724.0,67.267,67.267,67.1473,67.2026,8724.0
2016-08-16 11:30:00,72.98,72.99,72.92,72.94,20096.0,67.2026,67.2118,67.1473,67.1658,20096.0
2016-08-16 11:35:00,72.94,72.97,72.85,72.89,19644.0,67.1658,67.1934,67.0829,67.1197,19644.0
2016-08-16 11:40:00,72.89,73.02,72.87,73.0,21622.0,67.1197,67.2394,67.1013,67.221,21622.0
2016-08-16 11:45:00,73.0,73.07,73.0,73.07,12264.0,67.221,67.2855,67.221,67.2855,12264.0
2016-08-16 11:50:00,73.08,73.09,73.01,73.03,16479.0,67.2947,67.3039,67.2302,67.2486,16479.0
2016-08-16 11:55:00,73.02,73.09,73.0,73.02,18945.0,67.2394,67.3039,67.221,67.2394,18945.0
2016-08-16 12:00:00,73.01,73.08,72.98,73.02,20117.0,67.2302,67.2947,67.2026,67.2394,20117.0
2016-08-16 12:05:00,73.03,73.04,72.98,72.99,10629.0,67.2486,67.2578,67.2026,67.2118,10629.0
2016-08-16 12:10:00,72.99,73.1,72.99,73.1,14470.0,67.2118,67.3131,67.2118,67.3131,14470.0
2016-08-16 12:15:00,73.1,73.11,73.05,73.07,12889.0,67.3131,67.3223,67.267,67.2855,12889.0
2016-08-16 12:20:00,73.08,73.11,73.07,73.09,48317.0,67.2947,67.3223,67.2855,67.3039,48317.0
2016-08-16 12:25:00,73.09,73.1,72.95,72.96,12900.0,67.3039,67.3131,67.175,67.1842,12900.0
2016-08-16 12:30:00,72.95,73.06,72.94,73.05,12500.0,67.175,67.2763,67.1658,67.267,12500.0
2016-08-16 12:35:00,73.04,73.05,72.97,73.05,12122.0,67.2578,67.267,67.1934,67.267,12122.0
2016-08-16 12:40:00,73.05,73.06,72.99,73.05,16900.0,67.267,67.2763,67.2118,67.267,16900.0
2016-08-16 12:45:00,73.04,73.06,73.01,73.04,12351.0,67.2578,67.2763,67.2302,67.2578,12351.0
2016-08-16 12:50:00,73.03,73.06,73.01,73.04,8793.0,67.2486,67.2763,67.2302,67.2578,8793.0
2016-08-16 12:55:00,73.04,73.04,73.0,73.04,6826.0,67.2578,67.2578,67.221,67.2578,6826.0
2016-08-16 13:00:00,73.03,73.03,73.0,73.03,9887.0,67.2486,67.2486,67.221,67.2486,9887.0
2016-08-16 13:05:00,73.03,73.05,73.01,73.04,6825.0,67.2486,67.267,67.2302,67.2578,6825.0
2016-08-16 13:10:00,73.05,73.06,72.97,72.98,11070.0,67.267,67.2763,67.1934,67.2026,11070.0
2016-08-16 13:15:00,72.97,73.0,72.93,72.95,11141.0,67.1934,67.221,67.1565,67.175,11141.0
2016-08-16 13:20:00,72.96,72.96,72.91,72.91,7613.0,67.1842,67.1842,67.1381,67.1381,7613.0
2016-08-16 13:25:00,72.91,72.97,72.9,72.96,5980.0,67.1381,67.1934,67.1289,67.1842,5980.0
2016-08-16 13:30:00,72.96,72.96,72.89,72.92,18174.0,67.1842,67.1842,67.1197,67.1473,18174.0
2016-08-16 13:35:00,72.92,72.95,72.91,72.92,12944.0,67.1473,67.175,67.1381,67.1473,12944.0
2016-08-16 13:40:00,72.91,72.94,72.89,72.89,16358.0,67.1381,67.1658,67.1197,67.1197,16358.0
2016-08-16 13:45:00,72.9,72.96,72.87,72.94,7685.0,67.1289,67.1842,67.1013,67.1658,7685.0
2016-08-16 13:50:00,72.94,72.99,72.93,72.98,8180.0,67.1658,67.2118,67.1565,67.2026,8180.0
2016-08-16 13:55:00,72.97,72.98,72.93,72.94,7837.0,67.1934,67.2026,67.1565,67.1658,7837.0
2016-08-16 14:00:00,72.94,72.95,72.92,72.95,6739.0,67.1658,67.175,67.1473,67.175,6739.0
2016-08-16 14:05:00,72.95,72.96,72.93,72.95,7500.0,67.175,67.1842,67.1565,67.175,7500.0
2016-08-16 14:10:00,72.96,72.98,72.87,72.87,15826.0,67.1842,67.2026,67.1013,67.1013,15826.0
2016-08-16 14:15:00,72.86,72.86,72.81,72.84,20966.0,67.0921,67.0921,67.046,67.0737,20966.0
2016-08-16 14:20:00,72.84,72.84,72.79,72.82,14600.0,67.0737,67.0737,67.0276,67.0553,14600.0
2016-08-16 14:25:00,72.82,72.94,72.81,72.92,18424.0,67.0553,67.1658,67.046,67.1473,18424.0
2016-08-16 14:30:00,72.92,72.93,72.84,72.84,12707.0,67.1473,67.1565,67.0737,67.0737,12707.0
2016-08-16 14:35:00,72.84,72.89,72.84,72.88,15073.0,67.0737,67.1197,67.0737,67.1105,15073.0
2016-08-16 14:40:00,72.88,72.93,72.88,72.91,8654.0,67.1105,67.1565,67.1105,67.1381,8654.0
2016-08-16 14:45:00,72.92,72.93,72.88,72.92,13513.0,67.1473,67.1565,67.1105,67.1473,13513.0
2016-08-16 14:50:00,72.91,72.97,72.89,72.92,20489.0,67.1381,67.1934,67.1197,67.1473,20489.0
2016-08-16 14:55:00,72.92,72.92,72.82,72.86,12082.0,67.1473,67.1473,67.0553,67.0921,12082.0
2016-08-16 15:00:00,72.86,72.93,72.85,72.89,32159.0,67.0921,67.1565,67.0829,67.1197,32159.0
2016-08-16 15:05:00,72.89,72.94,72.88,72.94,23516.0,67.1197,67.1658,67.1105,67.1658,23516.0
2016-08-16 15:10:00,72.94,73.01,72.94,72.96,28297.0,67.1658,67.2302,67.1658,67.1842,28297.0
2016-08-16 15:15:00,72.96,72.99,72.94,72.97,20757.0,67.1842,67.2118,67.1658,67.1934,20757.0
2016-08-16 15:20:00,72.98,73.03,72.98,73.02,11672.0,67.2026,67.2486,67.2026,67.2394,11672.0
2016-08-16 15:25:00,73.01,73.04,72.99,73.03,15071.0,67.2302,67.2578,67.2118,67.2486,15071.0
2016-08-16 15:30:00,73.04,73.04,72.97,72.98,41563.0,67.2578,67.2578,67.1934,67.2026,41563.0
2016-08-16 15:35:00,72.99,72.99,72.94,72.94,21282.0,67.2118,67.2118,67.1658,67.1658,21282.0
2016-08-16 15:40:00,72.94,72.95,72.9,72.92,24250.0,67.1658,67.175,67.1289,67.1473,24250.0
2016-08-16 15:45:00,72.92,72.99,72.92,72.96,41040.0,67.1473,67.2118,67.1473,67.1842,41040.0
2016-08-16 15:50:00,72.96,72.96,72.92,72.92,37124.0,67.1842,67.1842,67.1473,67.1473,37124.0
2016-08-16 15:55:00,72.92,72.93,72.76,72.78,199663.0,67.1473,67.1565,67.0,67.0184,199663.0
2016-08-17 09:30:00,72.93,72.93,72.58,72.91,23013.0,67.1565,67.1565,66.8343,67.1381,23013.0
2016-08-17 09:35:00,72.82,72.9,72.77,72.82,22651.0,67.0553,67.1289,67.0092,67.0553,22651.0
2016-08-17 09:40:00,72.78,72.98,72.78,72.87,14429.0,67.0184,67.2026,67.0184,67.1013,14429.0
2016-08-17 09:45:00,72.86,72.87,72.78,72.84,18217.0,67.0921,67.1013,67.0184,67.0737,18217.0
2016-08-17 09:50:00,72.85,72.9,72.72,72.75,36962.0,67.0829,67.1289,66.9632,66.9908,36962.0
2016-08-17 09:55:00,72.76,72.77,72.62,72.62,8632.0,67.0,67.0092,66.8711,66.8711,8632.0
2016-08-17 10:00:00,72.61,72.63,72.53,72.55,12147.0,66.8619,66.8803,66.7882,66.8066,12147.0
2016-08-17 10:05:00,72.53,72.61,72.53,72.54,10443.0,66.7882,66.8619,66.7882,66.7974,10443.0
2016-08-17 10:10:00,72.53,72.71,72.46,72.69,13795.0,66.7882,66.954,66.7238,66.9355,13795.0
2016-08-17 10:15:00,72.7,72.73,72.66,72.66,5640.0,66.9448,66.9724,66.9079,66.9079,5640.0
2016-08-17 10:20:00,72.62,72.65,72.55,72.55,6400.0,66.8711,66.8987,66.8066,66.8066,6400.0
2016-08-17 10:25:00,72.54,72.66,72.49,72.63,6849.0,66.7974,66.9079,66.7514,66.8803,6849.0
2016-08-17 10:30:00,72.63,72.79,72.63,72.78,8214.0,66.8803,67.0276,66.8803,67.0184,8214.0
2016-08-17 10:35:00,72.78,72.78,72.64,72.65,5226.0,67.0184,67.0184,66.8895,66.8987,5226.0
2016-08-17 10:40:00,72.63,72.63,72.57,72.62,9125.0,66.8803,66.8803,66.825,66.8711,9125.0
2016-08-17 10:45:00,72.62,72.71,72.57,72.6,13645.0,66.8711,66.954,66.825,66.8527,13645.0
2016-08-17 10:50:00,72.58,72.58,72.51,72.53,6820.0,66.8343,66.8343,66.7698,66.7882,6820.0
2016-08-17 10:55:00,72.54,72.58,72.52,72.57,6993.0,66.7974,66.8343,66.779,66.825,6993.0
2016-08-17 11:00:00,72.56,72.66,72.56,72.64,7600.0,66.8158,66.9079,66.8158,66.8895,7600.0
2016-08-17 11:05:00,72.64,72.65,72.55,72.6,7430.0,66.8895,66.8987,66.8066,66.8527,7430.0
2016-08-17 11:10:00,72.59,72.6,72.51,72.56,27746.0,66.8435,66.8527,66.7698,66.8158,27746.0
2016-08-17 11:15:00,72.56,72.6,72.52,72.54,15374.0,66.8158,66.8527,66.779,66.7974,15374.0
2016-08-17 11:20:00,72.54,72.61,72.49,72.55,9857.0,66.7974,66.8619,66.7514,66.8066,9857.0
2016-08-17 11:25:00,72.54,72.54,72.39,72.41,15109.0,66.7974,66.7974,66.6593,66.6777,15109.0
2016-08-17 11:30:00,72.39,72.48,72.39,72.42,12369.0,66.6593,66.7422,66.6593,66.6869,12369.0
2016-08-17 11:35:00,72.43,72.43,72.29,72.32,41268.0,66.6961,66.6961,66.5672,66.5948,41268.0
2016-08-17 11:40:00,72.33,72.38,72.28,72.33,13545.0,66.604,66.6501,66.558,66.604,13545.0
2016-08-17 11:45:00,72.32,72.37,72.31,72.34,9556.0,66.5948,66.6409,66.5856,66.6133,9556.0
2016-08-17 11:50:00,72.34,72.42,72.34,72.39,10663.0,66.6133,66.6869,66.6133,66.6593,10663.0
2016-08-17 11:55:00,72.38,72.45,72.35,72.35,12118.0,66.6501,66.7145,66.6225,66.6225,12118.0
2016-08-17 12:00:00,72.34,72.46,72.34,72.43,18880.0,66.6133,66.7238,66.6133,66.6961,18880.0
2016-08-17 12:05:00,72.42,72.47,72.39,72.43,21873.0,66.6869,66.733,66.6593,66.6961,21873.0
2016-08-17 12:10:00,72.42,72.42,72.34,72.38,19320.0,66.6869,66.6869,66.6133,66.6501,19320.0
2016-08-17 12:15:00,72.37,72.5,72.36,72.5,7866.0,66.6409,66.7606,66.6317,66.7606,7866.0
2016-08-17 12:20:00,72.48,72.55,72.48,72.53,8192.0,66.7422,66.8066,66.7422,66.7882,8192.0
2016-08-17 12:25:00,72.53,72.55,72.49,72.55,8914.0,66.7882,66.8066,66.7514,66.8066,8914.0
2016-08-17 12:30:00,72.53,72.57,72.53,72.54,3924.0,66.7882,66.825,66.7882,66.7974,3924.0
2016-08-17 12:35:00,72.55,72.58,72.53,72.57,7672.0,66.8066,66.8343,66.7882,66.825,7672.0
2016-08-17 12:40:00,72.56,72.6,72.54,72.58,8560.0,66.8158,66.8527,66.7974,66.8343,8560.0
2016-08-17 12:45:00,72.58,72.82,72.58,72.79,38139.0,66.8343,67.0553,66.8343,67.0276,38139.0
2016-08-17 12:50:00,72.82,72.85,72.74,72.76,11540.0,67.0553,67.0829,66.9816,67.0,11540.0
2016-08-17 12:55:00,72.77,72.79,72.75,72.77,6132.0,67.0092,67.0276,66.9908,67.0092,6132.0
2016-08-17 13:00:00,72.78,72.78,72.75,72.75,6928.0,67.0184,67.0184,66.9908,66.9908,6928.0
2016-08-17 13:05:00,72.76,72.77,72.73,72.73,7700.0,67.0,67.0092,66.9724,66.9724,7700.0
2016-08-17 13:10:00,72.72,72.74,72.7,72.73,9265.0,66.9632,66.9816,66.9448,66.9724,9265.0
2016-08-17 13:15:00,72.73,72.8,72.73,72.76,17684.0,66.9724,67.0368,66.9724,67.0,17684.0
2016-08-17 13:20:00,72.76,72.78,72.74,72.74,4700.0,67.0,67.0184,66.9816,66.9816,4700.0
2016-08-17 13:25:00,72.74,72.74,72.69,72.73,11050.0,66.9816,66.9816,66.9355,66.9724,11050.0
2016-08-17 13:30:00,72.74,72.76,72.71,72.74,11617.0,66.9816,67.0,66.954,66.9816,11617.0
2016-08-17 13:35:00,72.75,72.86,72.74,72.86,6411.0,66.9908,67.0921,66.9816,67.0921,6411.0
2016-08-17 13:40:00,72.87,72.91,72.86,72.91,12013.0,67.1013,67.1381,67.0921,67.1381,12013.0
2016-08-17 13:45:00,72.92,72.96,72.86,72.86,18218.0,67.1473,67.1842,67.0921,67.0921,18218.0
2016-08-17 13:50:00,72.85,72.85,72.77,72.78,8053.0,67.0829,67.0829,67.0092,67.0184,8053.0
2016-08-17 13:55:00,72.78,72.81,72.76,72.77,8687.0,67.0184,67.046,67.0,67.0092,8687.0
2016-08-17 14:00:00,72.78,72.9,72.62,72.89,25374.0,67.0184,67.1289,66.8711,67.1197,25374.0
2016-08-17 14:05:00,72.85,72.89,72.8,72.87,7360.0,67.0829,67.1197,67.0368,67.1013,7360.0
2016-08-17 14:10:00,72.89,73.01,72.87,72.95,17846.0,67.1197,67.2302,67.1013,67.175,17846.0
2016-08-17 14:15:00,72.97,73.03,72.87,72.94,11032.0,67.1934,67.2486,67.1013,67.1658,11032.0
2016-08-17 14:20:00,72.93,72.99,72.9,72.96,13120.0,67.1565,67.2118,67.1289,67.1842,13120.0
2016-08-17 14:25:00,72.96,73.07,72.95,73.02,14648.0,67.1842,67.2855,67.175,67.2394,14648.0
2016-08-17 14:30:00,73.04,73.04,72.89,72.97,8509.0,67.2578,67.2578,67.1197,67.1934,8509.0
2016-08-17 14:35:00,72.98,73.0,72.89,72.97,15839.0,67.2026,67.221,67.1197,67.1934,15839.0
2016-08-17 14:40:00,72.95,72.95,72.87,72.89,9301.0,67.175,67.175,67.1013,67.1197,9301.0
2016-08-17 14:45:00,72.86,72.94,72.83,72.9,10621.0,67.0921,67.1658,67.0645,67.1289,10621.0
2016-08-17 14:50:00,72.91,72.91,72.79,72.82,12602.0,67.1381,67.1381,67.0276,67.0553,12602.0
2016-08-17 14:55:00,72.81,72.86,72.77,72.85,25180.0,67.046,67.0921,67.0092,67.0829,25180.0
2016-08-17 15:00:00,72.85,72.85,72.77,72.81,10191.0,67.0829,67.0829,67.0092,67.046,10191.0
2016-08-17 15:05:00,72.8,72.87,72.74,72.76,9912.0,67.0368,67.1013,66.9816,67.0,9912.0
2016-08-17 15:10:00,72.76,72.8,72.74,72.78,11447.0,67.0,67.0368,66.9816,67.0184,11447.0
2016-08-17 15:15:00,72.79,72.82,72.76,72.8,10041.0,67.0276,67.0553,67.0,67.0368,10041.0
2016-08-17 15:20:00,72.79,72.89,72.78,72.88,10326.0,67.0276,67.1197,67.0184,67.1105,10326.0
2016-08-17 15:25:00,72.89,72.98,72.87,72.88,28143.0,67.1197,67.2026,67.1013,67.1105,28143.0
2016-08-17 15:30:00,72.89,72.94,72.88,72.93,23122.0,67.1197,67.1658,67.1105,67.1565,23122.0
2016-08-17 15:35:00,72.93,72.98,72.88,72.92,29069.0,67.1565,67.2026,67.1105,67.1473,29069.0
2016-08-17 15:40:00,72.92,72.96,72.89,72.91,36601.0,67.1473,67.1842,67.1197,67.1381,36601.0
2016-08-17 15:45:00,72.92,73.0,72.92,73.0,30839.0,67.1473,67.221,67.1473,67.221,30839.0
2016-08-17 15:50:00,73.01,73.04,72.98,72.98,36270.0,67.2302,67.2578,67.2026,67.2026,36270.0
2016-08-17 15:55:00,72.98,73.02,72.93,73.0,55900.0,67.2026,67.2394,67.1565,67.221,55900.0
2016-08-18 09:30:00,72.95,73.18,72.31,73.11,12440.0,67.175,67.3868,66.5856,67.3223,12440.0
2016-08-18 09:35:00,73.01,73.04,72.9,72.95,5450.0,67.2302,67.2578,67.1289,67.175,5450.0
2016-08-18 09:40:00,72.9,72.98,72.73,72.91,13317.0,67.1289,67.2026,66.9724,67.1381,13317.0
2016-08-18 09:45:00,72.9,73.02,72.9,72.98,10289.0,67.1289,67.2394,67.1289,67.2026,10289.0
2016-08-18 09:50:00,72.95,72.97,72.77,72.8,11102.0,67.175,67.1934,67.0092,67.0368,11102.0
2016-08-18 09:55:00,72.76,72.94,72.74,72.94,9670.0,67.0,67.1658,66.9816,67.1658,9670.0
2016-08-18 10:00:00,72.95,73.0,72.86,73.0,5899.0,67.175,67.221,67.0921,67.221,5899.0
2016-08-18 10:05:00,73.01,73.06,72.96,73.0,13206.0,67.2302,67.2763,67.1842,67.221,13206.0
2016-08-18 10:10:00,73.0,73.14,72.99,73.05,11678.0,67.221,67.3499,67.2118,67.267,11678.0
2016-08-18 10:15:00,73.06,73.26,73.06,73.2,33811.0,67.2763,67.4604,67.2763,67.4052,33811.0
2016-08-18 10:20:00,73.17,73.17,72.95,72.95,8499.0,67.3776,67.3776,67.175,67.175,8499.0
2016-08-18 10:25:00,72.95,73.03,72.89,73.01,9815.0,67.175,67.2486,67.1197,67.2302,9815.0
2016-08-18 10:30:00,73.03,73.19,73.03,73.08,6925.0,67.2486,67.396,67.2486,67.2947,6925.0
2016-08-18 10:35:00,73.08,73.13,73.04,73.12,6305.0,67.2947,67.3407,67.2578,67.3315,6305.0
2016-08-18 10:40:00,73.12,73.13,73.04,73.11,14195.0,67.3315,67.3407,67.2578,67.3223,14195.0
2016-08-18 10:45:00,73.11,73.14,73.07,73.09,12500.0,67.3223,67.3499,67.2855,67.3039,12500.0
2016-08-18 10:50:00,73.1,73.15,73.09,73.09,10769.0,67.3131,67.3591,67.3039,67.3039,10769.0
2016-08-18 10:55:00,73.09,73.14,73.07,73.09,15794.0,67.3039,67.3499,67.2855,67.3039,15794.0
2016-08-18 11:00:00,73.1,73.13,72.95,72.95,10909.0,67.3131,67.3407,67.175,67.175,10909.0
2016-08-18 11:05:00,72.95,73.0,72.91,72.98,7661.0,67.175,67.221,67.1381,67.2026,7661.0
2016-08-18 11:10:00,72.99,73.12,72.99,73.12,9176.0,67.2118,67.3315,67.2118,67.3315,9176.0
2016-08-18 11:15:00,73.14,73.14,73.05,73.05,6350.0,67.3499,67.3499,67.267,67.267,6350.0
2016-08-18 11:20:00,73.06,73.1,73.05,73.06,7646.0,67.2763,67.3131,67.267,67.2763,7646.0
2016-08-18 11:25:00,73.06,73.15,73.06,73.15,16036.0,67.2763,67.3591,67.2763,67.3591,16036.0
2016-08-18 11:30:00,73.15,73.18,73.09,73.1,10704.0,67.3591,67.3868,67.3039,67.3131,10704.0
2016-08-18 11:35:00,73.1,73.15,73.09,73.09,5764.0,67.3131,67.3591,67.3039,67.3039,5764.0
2016-08-18 11:40:00,73.09,73.12,73.04,73.07,6289.0,67.3039,67.3315,67.2578,67.2855,6289.0
2016-08-18 11:45:00,73.07,73.07,72.99,73.03,7798.0,67.2855,67.2855,67.2118,67.2486,7798.0
2016-08-18 11:50:00,73.02,73.03,72.98,72.98,5405.0,67.2394,67.2486,67.2026,67.2026,5405.0
2016-08-18 11:55:00,72.99,73.04,72.99,73.0,5523.0,67.2118,67.2578,67.2118,67.221,5523.0
2016-08-18 12:00:00,72.99,73.02,72.98,73.02,7491.0,67.2118,67.2394,67.2026,67.2394,7491.0
2016-08-18 12:05:00,73.01,73.12,73.0,73.09,12867.0,67.2302,67.3315,67.221,67.3039,12867.0
2016-08-18 12:10:00,73.09,73.12,73.07,73.07,4400.0,67.3039,67.3315,67.2855,67.2855,4400.0
2016-08-18 12:15:00,73.08,73.11,73.07,73.1,10650.0,67.2947,67.3223,67.2855,67.3131,10650.0
2016-08-18 12:20:00,73.09,73.09,73.03,73.04,10822.0,67.3039,67.3039,67.2486,67.2578,10822.0
2016-08-18 12:25:00,73.05,73.05,72.95,72.95,6783.0,67.267,67.267,67.175,67.175,6783.0
2016-08-18 12:30:00,72.95,73.02,72.94,72.99,9605.0,67.175,67.2394,67.1658,67.2118,9605.0
2016-08-18 12:35:00,72.98,72.99,72.9,72.94,6480.0,67.2026,67.2118,67.1289,67.1658,6480.0
2016-08-18 12:40:00,72.94,72.99,72.9,72.99,3640.0,67.1658,67.2118,67.1289,67.2118,3640.0
2016-08-18 12:45:00,73.0,73.03,72.98,73.0,5170.0,67.221,67.2486,67.2026,67.221,5170.0
2016-08-18 12:50:00,73.0,73.07,72.99,73.0,14935.0,67.221,67.2855,67.2118,67.221,14935.0
2016-08-18 12:55:00,73.0,73.01,72.95,72.97,3340.0,67.221,67.2302,67.175,67.1934,3340.0
2016-08-18 13:00:00,72.97,73.16,72.97,73.12,28626.0,67.1934,67.3683,67.1934,67.3315,28626.0
2016-08-18 13:05:00,73.12,73.13,73.05,73.11,7871.0,67.3315,67.3407,67.267,67.3223,7871.0
2016-08-18 13:10:00,73.11,73.19,73.11,73.15,6020.0,67.3223,67.396,67.3223,67.3591,6020.0
2016-08-18 13:15:00,73.15,73.2,73.15,73.17,6063.0,67.3591,67.4052,67.3591,67.3776,6063.0
2016-08-18 13:20:00,73.18,73.18,73.1,73.11,4700.0,67.3868,67.3868,67.3131,67.3223,4700.0
2016-08-18 13:25:00,73.11,73.15,73.1,73.14,7222.0,67.3223,67.3591,67.3131,67.3499,7222.0
2016-08-18 13:30:00,73.15,73.18,73.13,73.15,3700.0,67.3591,67.3868,67.3407,67.3591,3700.0
2016-08-18 13:35:00,73.13,73.19,73.11,73.19,4193.0,67.3407,67.396,67.3223,67.396,4193.0
2016-08-18 13:40:00,73.2,73.23,73.19,73.21,5820.0,67.4052,67.4328,67.396,67.4144,5820.0
2016-08-18 13:45:00,73.2,73.2,73.08,73.08,7200.0,67.4052,67.4052,67.2947,67.2947,7200.0
2016-08-18 13:50:00,73.08,73.08,73.01,73.05,5800.0,67.2947,67.2947,67.2302,67.267,5800.0
2016-08-18 13:55:00,73.04,73.11,73.03,73.06,7564.0,67.2578,67.3223,67.2486,67.2763,7564.0
2016-08-18 14:00:00,73.06,73.1,73.04,73.05,4447.0,67.2763,67.3131,67.2578,67.267,4447.0
2016-08-18 14:05:00,73.04,73.09,73.04,73.06,7759.0,67.2578,67.3039,67.2578,67.2763,7759.0
2016-08-18 14:10:00,73.06,73.09,73.05,73.07,4200.0,67.2763,67.3039,67.267,67.2855,4200.0
2016-08-18 14:15:00,73.07,73.07,73.02,73.02,3715.0,67.2855,67.2855,67.2394,67.2394,3715.0
2016-08-18 14:20:00,73.02,73.03,72.98,73.01,6142.0,67.2394,67.2486,67.2026,67.2302,6142.0
2016-08-18 14:25:00,73.01,73.03,72.99,73.0,4400.0,67.2302,67.2486,67.2118,67.221,4400.0
2016-08-18 14:30:00,72.99,73.03,72.97,73.0,12757.0,67.2118,67.2486,67.1934,67.221,12757.0
2016-08-18 14:35:00,73.01,73.04,72.98,72.99,7160.0,67.2302,67.2578,67.2026,67.2118,7160.0
2016-08-18 14:40:00,72.99,73.01,72.98,73.01,7669.0,67.2118,67.2302,67.2026,67.2302,7669.0
2016-08-18 14:45:00,73.0,73.01,72.93,73.0,9256.0,67.221,67.2302,67.1565,67.221,9256.0
2016-08-18 14:50:00,73.01,73.02,72.94,72.94,7253.0,67.2302,67.2394,67.1658,67.1658,7253.0
2016-08-18 14:55:00,72.95,72.96,72.9,72.94,13448.0,67.175,67.1842,67.1289,67.1658,13448.0
2016-08-18 15:00:00,72.94,72.98,72.92,72.97,15989.0,67.1658,67.2026,67.1473,67.1934,15989.0
2016-08-18 15:05:00,72.97,73.03,72.96,73.0,8502.0,67.1934,67.2486,67.1842,67.221,8502.0
2016-08-18 15:10:00,73.0,73.0,72.95,72.95,6788.0,67.221,67.221,67.175,67.175,6788.0
2016-08-18 15:15:00,72.95,72.96,72.93,72.95,11636.0,67.175,67.1842,67.1565,67.175,11636.0
2016-08-18 15:20:00,72.95,72.95,72.91,72.92,9010.0,67.175,67.175,67.1381,67.1473,9010.0
2016-08-18 15:25:00,72.92,72.94,72.89,72.94,16692.0,67.1473,67.1658,67.1197,67.1658,16692.0
2016-08-18 15:30:00,72.95,72.97,72.92,72.92,22733.0,67.175,67.1934,67.1473,67.1473,22733.0
2016-08-18 15:35:00,72.92,72.96,72.92,72.95,25540.0,67.1473,67.1842,67.1473,67.175,25540.0
2016-08-18 15:40:00,72.95,72.96,72.92,72.95,16782.0,67.175,67.1842,67.1473,67.175,16782.0
2016-08-18 15:45:00,72.94,72.94,72.91,72.92,24331.0,67.1658,67.1658,67.1381,67.1473,24331.0
2016-08-18 15:50:00,72.92,72.93,72.9,72.92,32186.0,67.1473,67.1565,67.1289,67.1473,32186.0
2016-08-18 15:55:00,72.92,72.98,72.89,72.96,52004.0,67.1473,67.2026,67.1197,67.1842,52004.0
2016-08-19 09:30:00,72.63,72.72,72.34,72.48,68209.0,66.8803,66.9632,66.6133,66.7422,68209.0
2016-08-19 09:35:00,72.54,72.79,72.52,72.68,23269.0,66.7974,67.0276,66.779,66.9263,23269.0
2016-08-19 09:40:00,72.64,72.88,72.63,72.81,8810.0,66.8895,67.1105,66.8803,67.046,8810.0
2016-08-19 09:45:00,72.8,72.9,72.72,72.89,7995.0,67.0368,67.1289,66.9632,67.1197,7995.0
2016-08-19 09:50:00,72.86,73.04,72.86,72.87,7092.0,67.0921,67.2578,67.0921,67.1013,7092.0
2016-08-19 09:55:00,72.88,73.06,72.86,72.93,18612.0,67.1105,67.2763,67.0921,67.1565,18612.0
2016-08-19 10:00:00,72.97,73.09,72.97,73.02,19220.0,67.1934,67.3039,67.1934,67.2394,19220.0
2016-08-19 10:05:00,73.02,73.07,73.0,73.06,48173.0,67.2394,67.2855,67.221,67.2763,48173.0
2016-08-19 10:10:00,73.06,73.11,73.03,73.05,9100.0,67.2763,67.3223,67.2486,67.267,9100.0
2016-08-19 10:15:00,73.05,73.06,73.0,73.05,10093.0,67.267,67.2763,67.221,67.267,10093.0
2016-08-19 10:20:00,73.05,73.12,73.04,73.11,6899.0,67.267,67.3315,67.2578,67.3223,6899.0
2016-08-19 10:25:00,73.1,73.19,73.08,73.19,106523.0,67.3131,67.396,67.2947,67.396,106523.0
2016-08-19 10:30:00,73.17,73.26,73.17,73.18,25187.0,67.3776,67.4604,67.3776,67.3868,25187.0
2016-08-19 10:35:00,73.2,73.27,73.17,73.25,38640.0,67.4052,67.4696,67.3776,67.4512,38640.0
2016-08-19 10:40:00,73.26,73.39,73.26,73.36,31487.0,67.4604,67.5801,67.4604,67.5525,31487.0
2016-08-19 10:45:00,73.36,73.42,73.34,73.42,16316.0,67.5525,67.6078,67.5341,67.6078,16316.0
2016-08-19 10:50:00,73.41,73.43,73.34,73.39,24753.0,67.5986,67.617,67.5341,67.5801,24753.0
2016-08-19 10:55:00,73.41,73.47,73.41,73.44,7555.0,67.5986,67.6538,67.5986,67.6262,7555.0
2016-08-19 11:00:00,73.43,73.46,73.36,73.41,19513.0,67.617,67.6446,67.5525,67.5986,19513.0
2016-08-19 11:05:00,73.42,73.42,73.33,73.38,11967.0,67.6078,67.6078,67.5249,67.5709,11967.0
2016-08-19 11:10:00,73.4,73.4,73.37,73.37,14179.0,67.5893,67.5893,67.5617,67.5617,14179.0
2016-08-19 11:15:00,73.38,73.43,73.38,73.41,5083.0,67.5709,67.617,67.5709,67.5986,5083.0
2016-08-19 11:20:00,73.42,73.46,73.42,73.46,6023.0,67.6078,67.6446,67.6078,67.6446,6023.0
2016-08-19 11:25:00,73.46,73.47,73.39,73.45,7861.0,67.6446,67.6538,67.5801,67.6354,7861.0
2016-08-19 11:30:00,73.43,73.47,73.41,73.41,8847.0,67.617,67.6538,67.5986,67.5986,8847.0
2016-08-19 11:35:00,73.41,73.45,73.38,73.45,10721.0,67.5986,67.6354,67.5709,67.6354,10721.0
2016-08-19 11:40:00,73.44,73.44,73.4,73.4,7135.0,67.6262,67.6262,67.5893,67.5893,7135.0
2016-08-19 11:45:00,73.41,73.5,73.38,73.49,11105.0,67.5986,67.6814,67.5709,67.6722,11105.0
2016-08-19 11:50:00,73.49,73.53,73.48,73.51,20437.0,67.6722,67.7091,67.663,67.6906,20437.0
2016-08-19 11:55:00,73.51,73.55,73.5,73.55,9878.0,67.6906,67.7275,67.6814,67.7275,9878.0
2016-08-19 12:00:00,73.54,73.6,73.51,73.56,21768.0,67.7183,67.7735,67.6906,67.7367,21768.0
2016-08-19 12:05:00,73.55,73.58,73.54,73.58,3742.0,67.7275,67.7551,67.7183,67.7551,3742.0
2016-08-19 12:10:00,73.59,73.59,73.55,73.57,3800.0,67.7643,67.7643,67.7275,67.7459,3800.0
2016-08-19 12:15:00,73.57,73.59,73.49,73.51,22400.0,67.7459,67.7643,67.6722,67.6906,22400.0
2016-08-19 12:20:00,73.51,73.51,73.46,73.46,13066.0,67.6906,67.6906,67.6446,67.6446,13066.0
2016-08-19 12:25:00,73.46,73.47,73.42,73.45,19573.0,67.6446,67.6538,67.6078,67.6354,19573.0
2016-08-19 12:30:00,73.46,73.51,73.43,73.47,18028.0,67.6446,67.6906,67.617,67.6538,18028.0
2016-08-19 12:35:00,73.48,73.56,73.42,73.49,27470.0,67.663,67.7367,67.6078,67.6722,27470.0
2016-08-19 12:40:00,73.49,73.55,73.47,73.55,11934.0,67.6722,67.7275,67.6538,67.7275,11934.0
2016-08-19 12:45:00,73.55,73.56,73.43,73.45,10157.0,67.7275,67.7367,67.617,67.6354,10157.0
2016-08-19 12:50:00,73.45,73.46,73.36,73.41,10547.0,67.6354,67.6446,67.5525,67.5986,10547.0
2016-08-19 12:55:00,73.4,73.42,73.37,73.38,5236.0,67.5893,67.6078,67.5617,67.5709,5236.0
2016-08-19 13:00:00,73.38,73.39,73.36,73.38,8552.0,67.5709,67.5801,67.5525,67.5709,8552.0
2016-08-19 13:05:00,73.38,73.47,73.38,73.46,11537.0,67.5709,67.6538,67.5709,67.6446,11537.0
2016-08-19 13:10:00,73.45,73.45,73.42,73.42,2440.0,67.6354,67.6354,67.6078,67.6078,2440.0
2016-08-19 13:15:00,73.43,73.5,73.43,73.5,9735.0,67.617,67.6814,67.617,67.6814,9735.0
2016-08-19 13:20:00,73.49,73.5,73.47,73.49,5795.0,67.6722,67.6814,67.6538,67.6722,5795.0
2016-08-19 13:25:00,73.49,73.49,73.46,73.48,5238.0,67.6722,67.6722,67.6446,67.663,5238.0
2016-08-19 13:30:00,73.48,73.52,73.46,73.49,17131.0,67.663,67.6998,67.6446,67.6722,17131.0
2016-08-19 13:35:00,73.49,73.49,73.46,73.48,5396.0,67.6722,67.6722,67.6446,67.663,5396.0
2016-08-19 13:40:00,73.5,73.57,73.48,73.57,6098.0,67.6814,67.7459,67.663,67.7459,6098.0
2016-08-19 13:45:00,73.57,73.59,73.54,73.59,6159.0,67.7459,67.7643,67.7183,67.7643,6159.0
2016-08-19 13:50:00,73.59,73.61,73.57,73.59,13454.0,67.7643,67.7827,67.7459,67.7643,13454.0
2016-08-19 13:55:00,73.58,73.61,73.53,73.58,8983.0,67.7551,67.7827,67.7091,67.7551,8983.0
2016-08-19 14:00:00,73.59,73.62,73.55,73.58,14880.0,67.7643,67.7919,67.7275,67.7551,14880.0
2016-08-19 14:05:00,73.57,73.58,73.54,73.54,6850.0,67.7459,67.7551,67.7183,67.7183,6850.0
2016-08-19 14:10:00,73.54,73.59,73.54,73.58,11422.0,67.7183,67.7643,67.7183,67.7551,11422.0
2016-08-19 14:15:00,73.58,73.59,73.54,73.59,8112.0,67.7551,67.7643,67.7183,67.7643,8112.0
2016-08-19 14:20:00,73.59,73.6,73.56,73.56,12372.0,67.7643,67.7735,67.7367,67.7367,12372.0
2016-08-19 14:25:00,73.55,73.55,73.52,73.55,29950.0,67.7275,67.7275,67.6998,67.7275,29950.0
2016-08-19 14:30:00,73.55,73.63,73.54,73.61,32746.0,67.7275,67.8011,67.7183,67.7827,32746.0
2016-08-19 14:35:00,73.62,73.63,73.54,73.58,31593.0,67.7919,67.8011,67.7183,67.7551,31593.0
2016-08-19 14:40:00,73.59,73.66,73.58,73.6,51980.0,67.7643,67.8288,67.7551,67.7735,51980.0
2016-08-19 14:45:00,73.61,73.63,73.57,73.61,32882.0,67.7827,67.8011,67.7459,67.7827,32882.0
2016-08-19 14:50:00,73.61,73.75,73.6,73.74,17638.0,67.7827,67.9116,67.7735,67.9024,17638.0
2016-08-19 14:55:00,73.74,73.74,73.68,73.73,17568.0,67.9024,67.9024,67.8472,67.8932,17568.0
2016-08-19 15:00:00,73.74,73.76,73.73,73.75,30573.0,67.9024,67.9208,67.8932,67.9116,30573.0
2016-08-19 15:05:00,73.75,73.84,73.73,73.83,35711.0,67.9116,67.9945,67.8932,67.9853,35711.0
2016-08-19 15:10:00,73.83,73.84,73.75,73.79,72437.0,67.9853,67.9945,67.9116,67.9485,72437.0
2016-08-19 15:15:00,73.78,73.81,73.76,73.78,28364.0,67.9393,67.9669,67.9208,67.9393,28364.0
2016-08-19 15:20:00,73.77,73.82,73.77,73.81,29663.0,67.9301,67.9761,67.9301,67.9669,29663.0
2016-08-19 15:25:00,73.81,73.83,73.78,73.8,20910.0,67.9669,67.9853,67.9393,67.9577,20910.0
2016-08-19 15:30:00,73.8,73.84,73.78,73.83,34873.0,67.9577,67.9945,67.9393,67.9853,34873.0
2016-08-19 15:35:00,73.82,73.86,73.82,73.86,62228.0,67.9761,68.0129,67.9761,68.0129,62228.0
2016-08-19 15:40:00,73.86,73.9,73.84,73.89,31277.0,68.0129,68.0498,67.9945,68.0406,31277.0
2016-08-19 15:45:00,73.88,73.89,73.84,73.86,42947.0,68.0313,68.0406,67.9945,68.0129,42947.0
2016-08-19 15:50:00,73.86,73.95,73.86,73.93,109502.0,68.0129,68.0958,68.0129,68.0774,109502.0
2016-08-19 15:55:00,73.94,73.99,73.87,73.96,225936.0,68.0866,68.1326,68.0221,68.105,225936.0
2016-08-22 09:30:00,73.66,73.91,73.3,73.36,306945.0,67.8288,68.059,67.4973,67.5525,306945.0
2016-08-22 09:35:00,73.3,73.52,72.93,73.52,105197.0,67.4973,67.6998,67.1565,67.6998,105197.0
2016-08-22 09:40:00,73.5,73.56,73.23,73.26,60732.0,67.6814,67.7367,67.4328,67.4604,60732.0
2016-08-22 09:45:00,73.27,73.27,72.82,72.83,83465.0,67.4696,67.4696,67.0553,67.0645,83465.0
2016-08-22 09:50:00,72.86,73.14,72.66,72.75,173227.0,67.0921,67.3499,66.9079,66.9908,173227.0
2016-08-22 09:55:00,72.72,73.07,72.71,73.06,103043.0,66.9632,67.2855,66.954,67.2763,103043.0
2016-08-22 10:00:00,73.06,73.13,72.77,72.78,55951.0,67.2763,67.3407,67.0092,67.0184,55951.0
2016-08-22 10:05:00,72.76,72.9,72.75,72.81,50189.0,67.0,67.1289,66.9908,67.046,50189.0
2016-08-22 10:10:00,72.82,72.95,72.7,72.93,57792.0,67.0553,67.175,66.9448,67.1565,57792.0
2016-08-22 10:15:00,72.94,73.18,72.91,73.04,27499.0,67.1658,67.3868,67.1381,67.2578,27499.0
2016-08-22 10:20:00,73.07,73.16,72.93,73.16,29805.0,67.2855,67.3683,67.1565,67.3683,29805.0
2016-08-22 10:25:00,73.16,73.29,73.1,73.12,45031.0,67.3683,67.4881,67.3131,67.3315,45031.0
2016-08-22 10:30:00,73.13,73.22,73.1,73.14,60361.0,67.3407,67.4236,67.3131,67.3499,60361.0
2016-08-22 10:35:00,73.15,73.16,73.03,73.05,27537.0,67.3591,67.3683,67.2486,67.267,27537.0
2016-08-22 10:40:00,73.03,73.07,72.94,72.96,38621.0,67.2486,67.2855,67.1658,67.1842,38621.0
2016-08-22 10:45:00,72.97,72.97,72.8,72.82,26745.0,67.1934,67.1934,67.0368,67.0553,26745.0
2016-08-22 10:50:00,72.82,72.88,72.79,72.88,43858.0,67.0553,67.1105,67.0276,67.1105,43858.0
2016-08-22 10:55:00,72.87,73.03,72.86,73.01,64237.0,67.1013,67.2486,67.0921,67.2302,64237.0
2016-08-22 11:00:00,73.02,73.13,73.01,73.11,19886.0,67.2394,67.3407,67.2302,67.3223,19886.0
2016-08-22 11:05:00,73.12,73.19,73.11,73.14,19041.0,67.3315,67.396,67.3223,67.3499,19041.0
2016-08-22 11:10:00,73.14,73.19,73.12,73.14,24152.0,67.3499,67.396,67.3315,67.3499,24152.0
2016-08-22 11:15:00,73.14,73.16,73.0,73.0,41676.0,67.3499,67.3683,67.221,67.221,41676.0
2016-08-22 11:20:00,73.0,73.03,72.9,72.91,30197.0,67.221,67.2486,67.1289,67.1381,30197.0
2016-08-22 11:25:00,72.9,72.92,72.83,72.84,12818.0,67.1289,67.1473,67.0645,67.0737,12818.0
2016-08-22 11:30:00,72.84,72.85,72.78,72.82,13796.0,67.0737,67.0829,67.0184,67.0553,13796.0
2016-08-22 11:35:00,72.82,72.92,72.8,72.85,24857.0,67.0553,67.1473,67.0368,67.0829,24857.0
2016-08-22 11:40:00,72.86,72.88,72.78,72.78,14947.0,67.0921,67.1105,67.0184,67.0184,14947.0
2016-08-22 11:45:00,72.78,72.78,72.71,72.74,20633.0,67.0184,67.0184,66.954,66.9816,20633.0
2016-08-22 11:50:00,72.75,72.86,72.74,72.85,11514.0,66.9908,67.0921,66.9816,67.0829,11514.0
2016-08-22 11:55:00,72.83,72.87,72.79,72.79,21033.0,67.0645,67.1013,67.0276,67.0276,21033.0
2016-08-22 12:00:00,72.79,72.81,72.7,72.71,13790.0,67.0276,67.046,66.9448,66.954,13790.0
2016-08-22 12:05:00,72.73,72.74,72.68,72.69,11963.0,66.9724,66.9816,66.9263,66.9355,11963.0
2016-08-22 12:10:00,72.7,72.7,72.62,72.67,17074.0,66.9448,66.9448,66.8711,66.9171,17074.0
2016-08-22 12:15:00,72.67,72.71,72.63,72.66,24034.0,66.9171,66.954,66.8803,66.9079,24034.0
2016-08-22 12:20:00,72.65,72.87,72.62,72.87,58612.0,66.8987,67.1013,66.8711,67.1013,58612.0
2016-08-22 12:25:00,72.86,72.96,72.84,72.87,68529.0,67.0921,67.1842,67.0737,67.1013,68529.0
2016-08-22 12:30:00,72.88,72.91,72.83,72.84,14522.0,67.1105,67.1381,67.0645,67.0737,14522.0
2016-08-22 12:35:00,72.84,72.88,72.84,72.86,11809.0,67.0737,67.1105,67.0737,67.0921,11809.0
2016-08-22 12:40:00,72.88,72.9,72.76,72.76,26522.0,67.1105,67.1289,67.0,67.0,26522.0
2016-08-22 12:45:00,72.76,72.81,72.72,72.79,18843.0,67.0,67.046,66.9632,67.0276,18843.0
2016-08-22 12:50:00,72.79,72.79,72.72,72.75,10886.0,67.0276,67.0276,66.9632,66.9908,10886.0
2016-08-22 12:55:00,72.77,72.77,72.7,72.74,6781.0,67.0092,67.0092,66.9448,66.9816,6781.0
2016-08-22 13:00:00,72.73,72.75,72.71,72.72,40058.0,66.9724,66.9908,66.954,66.9632,40058.0
2016-08-22 13:05:00,72.71,72.77,72.68,72.76,18459.0,66.954,67.0092,66.9263,67.0,18459.0
2016-08-22 13:10:00,72.77,72.77,72.73,72.75,12551.0,67.0092,67.0092,66.9724,66.9908,12551.0
2016-08-22 13:15:00,72.75,72.86,72.75,72.84,19844.0,66.9908,67.0921,66.9908,67.0737,19844.0
2016-08-22 13:20:00,72.86,72.9,72.75,72.77,31286.0,67.0921,67.1289,66.9908,67.0092,31286.0
2016-08-22 13:25:00,72.77,72.77,72.66,72.75,30003.0,67.0092,67.0092,66.9079,66.9908,30003.0
2016-08-22 13:30:00,72.74,72.77,72.69,72.7,48141.0,66.9816,67.0092,66.9355,66.9448,48141.0
2016-08-22 13:35:00,72.72,72.83,72.72,72.8,29745.0,66.9632,67.0645,66.9632,67.0368,29745.0
2016-08-22 13:40:00,72.8,72.9,72.8,72.9,20932.0,67.0368,67.1289,67.0368,67.1289,20932.0
2016-08-22 13:45:00,72.9,73.0,72.87,72.98,22744.0,67.1289,67.221,67.1013,67.2026,22744.0
2016-08-22 13:50:00,73.0,73.01,72.98,73.0,8442.0,67.221,67.2302,67.2026,67.221,8442.0
2016-08-22 13:55:00,73.01,73.03,72.96,72.96,13000.0,67.2302,67.2486,67.1842,67.1842,13000.0
2016-08-22 14:00:00,72.96,73.03,72.96,73.01,11957.0,67.1842,67.2486,67.1842,67.2302,11957.0
2016-08-22 14:05:00,73.01,73.02,72.98,73.0,15027.0,67.2302,67.2394,67.2026,67.221,15027.0
2016-08-22 14:10:00,73.0,73.0,72.93,72.96,15585.0,67.221,67.221,67.1565,67.1842,15585.0
2016-08-22 14:15:00,72.96,72.96,72.89,72.89,19114.0,67.1842,67.1842,67.1197,67.1197,19114.0
2016-08-22 14:20:00,72.9,72.95,72.88,72.92,12109.0,67.1289,67.175,67.1105,67.1473,12109.0
2016-08-22 14:25:00,72.93,72.94,72.77,72.79,24463.0,67.1565,67.1658,67.0092,67.0276,24463.0
2016-08-22 14:30:00,72.78,72.87,72.75,72.85,20188.0,67.0184,67.1013,66.9908,67.0829,20188.0
2016-08-22 14:35:00,72.85,72.86,72.8,72.83,23212.0,67.0829,67.0921,67.0368,67.0645,23212.0
2016-08-22 14:40:00,72.84,72.91,72.84,72.89,8720.0,67.0737,67.1381,67.0737,67.1197,8720.0
2016-08-22 14:45:00,72.9,72.93,72.88,72.92,18119.0,67.1289,67.1565,67.1105,67.1473,18119.0
2016-08-22 14:50:00,72.92,72.98,72.91,72.92,28277.0,67.1473,67.2026,67.1381,67.1473,28277.0
2016-08-22 14:55:00,72.93,72.94,72.87,72.88,15681.0,67.1565,67.1658,67.1013,67.1105,15681.0
2016-08-22 15:00:00,72.9,73.0,72.89,72.96,19080.0,67.1289,67.221,67.1197,67.1842,19080.0
2016-08-22 15:05:00,72.97,72.98,72.92,72.97,12812.0,67.1934,67.2026,67.1473,67.1934,12812.0
2016-08-22 15:10:00,72.98,73.06,72.97,73.03,34021.0,67.2026,67.2763,67.1934,67.2486,34021.0
2016-08-22 15:15:00,73.03,73.03,72.99,73.03,12369.0,67.2486,67.2486,67.2118,67.2486,12369.0
2016-08-22 15:20:00,73.02,73.06,73.01,73.05,17675.0,67.2394,67.2763,67.2302,67.267,17675.0
2016-08-22 15:25:00,73.05,73.08,73.03,73.06,19970.0,67.267,67.2947,67.2486,67.2763,19970.0
2016-08-22 15:30:00,73.06,73.07,73.01,73.03,25600.0,67.2763,67.2855,67.2302,67.2486,25600.0
2016-08-22 15:35:00,73.03,73.04,73.0,73.03,24717.0,67.2486,67.2578,67.221,67.2486,24717.0
2016-08-22 15:40:00,73.03,73.06,73.01,73.01,27805.0,67.2486,67.2763,67.2302,67.2302,27805.0
2016-08-22 15:45:00,73.01,73.03,72.99,73.03,51372.0,67.2302,67.2486,67.2118,67.2486,51372.0
2016-08-22 15:50:00,73.03,73.04,72.98,73.02,53061.0,67.2486,67.2578,67.2026,67.2394,53061.0
2016-08-22 15:55:00,73.02,73.03,72.97,73.02,82621.0,67.2394,67.2486,67.1934,67.2394,82621.0
2016-08-23 09:30:00,73.43,73.44,72.98,72.99,25447.0,67.617,67.6262,67.2026,67.2118,25447.0
2016-08-23 09:35:00,73.11,73.35,73.06,73.22,21620.0,67.3223,67.5433,67.2763,67.4236,21620.0
2016-08-23 09:40:00,73.25,73.27,72.99,73.17,21394.0,67.4512,67.4696,67.2118,67.3776,21394.0
2016-08-23 09:45:00,73.17,73.26,72.99,73.1,36515.0,67.3776,67.4604,67.2118,67.3131,36515.0
2016-08-23 09:50:00,73.11,73.17,73.05,73.15,14333.0,67.3223,67.3776,67.267,67.3591,14333.0
2016-08-23 09:55:00,73.16,73.23,73.07,73.13,9600.0,67.3683,67.4328,67.2855,67.3407,9600.0
2016-08-23 10:00:00,73.15,73.23,73.1,73.1,39496.0,67.3591,67.4328,67.3131,67.3131,39496.0
2016-08-23 10:05:00,73.1,73.22,73.1,73.12,21850.0,67.3131,67.4236,67.3131,67.3315,21850.0
2016-08-23 10:10:00,73.12,73.24,73.12,73.19,19970.0,67.3315,67.442,67.3315,67.396,19970.0
2016-08-23 10:15:00,73.19,73.22,73.13,73.17,18844.0,67.396,67.4236,67.3407,67.3776,18844.0
2016-08-23 10:20:00,73.17,73.26,73.08,73.11,19200.0,67.3776,67.4604,67.2947,67.3223,19200.0
2016-08-23 10:25:00,73.11,73.24,73.1,73.15,18175.0,67.3223,67.442,67.3131,67.3591,18175.0
2016-08-23 10:30:00,73.17,73.18,73.09,73.09,11810.0,67.3776,67.3868,67.3039,67.3039,11810.0
2016-08-23 10:35:00,73.09,73.12,73.04,73.12,11429.0,67.3039,67.3315,67.2578,67.3315,11429.0
2016-08-23 10:40:00,73.12,73.14,73.06,73.06,16328.0,67.3315,67.3499,67.2763,67.2763,16328.0
2016-08-23 10:45:00,73.05,73.09,73.0,73.0,22500.0,67.267,67.3039,67.221,67.221,22500.0
2016-08-23 10:50:00,73.01,73.07,73.01,73.07,20921.0,67.2302,67.2855,67.2302,67.2855,20921.0
2016-08-23 10:55:00,73.08,73.13,73.05,73.1,34753.0,67.2947,67.3407,67.267,67.3131,34753.0
2016-08-23 11:00:00,73.1,73.15,73.07,73.09,17783.0,67.3131,67.3591,67.2855,67.3039,17783.0
2016-08-23 11:05:00,73.11,73.17,73.08,73.17,19002.0,67.3223,67.3776,67.2947,67.3776,19002.0
2016-08-23 11:10:00,73.17,73.17,73.07,73.07,15847.0,67.3776,67.3776,67.2855,67.2855,15847.0
2016-08-23 11:15:00,73.08,73.12,73.03,73.11,12395.0,67.2947,67.3315,67.2486,67.3223,12395.0
2016-08-23 11:20:00,73.12,73.15,73.11,73.13,15894.0,67.3315,67.3591,67.3223,67.3407,15894.0
2016-08-23 11:25:00,73.14,73.14,73.1,73.11,10160.0,67.3499,67.3499,67.3131,67.3223,10160.0
2016-08-23 11:30:00,73.13,73.2,73.13,73.17,24687.0,67.3407,67.4052,67.3407,67.3776,24687.0
2016-08-23 11:35:00,73.18,73.2,73.11,73.14,32958.0,67.3868,67.4052,67.3223,67.3499,32958.0
2016-08-23 11:40:00,73.12,73.22,73.12,73.22,25567.0,67.3315,67.4236,67.3315,67.4236,25567.0
2016-08-23 11:45:00,73.22,73.3,73.21,73.29,11401.0,67.4236,67.4973,67.4144,67.4881,11401.0
2016-08-23 11:50:00,73.3,73.31,73.26,73.28,12940.0,67.4973,67.5065,67.4604,67.4788,12940.0
2016-08-23 11:55:00,73.28,73.31,73.27,73.28,7965.0,67.4788,67.5065,67.4696,67.4788,7965.0
2016-08-23 12:00:00,73.3,73.33,73.26,73.27,9800.0,67.4973,67.5249,67.4604,67.4696,9800.0
2016-08-23 12:05:00,73.28,73.34,73.24,73.25,7500.0,67.4788,67.5341,67.442,67.4512,7500.0
2016-08-23 12:10:00,73.25,73.33,73.25,73.3,9253.0,67.4512,67.5249,67.4512,67.4973,9253.0
2016-08-23 12:15:00,73.31,73.32,73.24,73.25,8678.0,67.5065,67.5157,67.442,67.4512,8678.0
2016-08-23 12:20:00,73.26,73.31,73.25,73.28,12060.0,67.4604,67.5065,67.4512,67.4788,12060.0
2016-08-23 12:25:00,73.3,73.34,73.3,73.32,6498.0,67.4973,67.5341,67.4973,67.5157,6498.0
2016-08-23 12:30:00,73.32,73.35,73.26,73.28,10278.0,67.5157,67.5433,67.4604,67.4788,10278.0
2016-08-23 12:35:00,73.29,73.32,73.26,73.26,7557.0,67.4881,67.5157,67.4604,67.4604,7557.0
2016-08-23 12:40:00,73.26,73.28,73.22,73.25,8685.0,67.4604,67.4788,67.4236,67.4512,8685.0
2016-08-23 12:45:00,73.24,73.25,73.2,73.2,9317.0,67.442,67.4512,67.4052,67.4052,9317.0
2016-08-23 12:50:00,73.21,73.24,73.12,73.13,11921.0,67.4144,67.442,67.3315,67.3407,11921.0
2016-08-23 12:55:00,73.12,73.23,73.12,73.23,3985.0,67.3315,67.4328,67.3315,67.4328,3985.0
2016-08-23 13:00:00,73.23,73.27,73.22,73.25,9208.0,67.4328,67.4696,67.4236,67.4512,9208.0
2016-08-23 13:05:00,73.25,73.27,73.22,73.23,8317.0,67.4512,67.4696,67.4236,67.4328,8317.0
2016-08-23 13:10:00,73.21,73.25,73.21,73.24,5784.0,67.4144,67.4512,67.4144,67.442,5784.0
2016-08-23 13:15:00,73.26,73.36,73.25,73.36,9941.0,67.4604,67.5525,67.4512,67.5525,9941.0
2016-08-23 13:20:00,73.36,73.38,73.3,73.32,8300.0,67.5525,67.5709,67.4973,67.5157,8300.0
2016-08-23 13:25:00,73.32,73.34,73.25,73.27,9465.0,67.5157,67.5341,67.4512,67.4696,9465.0
2016-08-23 13:30:00,73.27,73.28,73.19,73.23,8769.0,67.4696,67.4788,67.396,67.4328,8769.0
2016-08-23 13:35:00,73.23,73.24,73.2,73.2,6184.0,67.4328,67.442,67.4052,67.4052,6184.0
2016-08-23 13:40:00,73.22,73.28,73.22,73.27,26774.0,67.4236,67.4788,67.4236,67.4696,26774.0
2016-08-23 13:45:00,73.27,73.31,73.26,73.31,6063.0,67.4696,67.5065,67.4604,67.5065,6063.0
2016-08-23 13:50:00,73.34,73.39,73.33,73.36,9529.0,67.5341,67.5801,67.5249,67.5525,9529.0
2016-08-23 13:55:00,73.37,73.38,73.32,73.32,9331.0,67.5617,67.5709,67.5157,67.5157,9331.0
2016-08-23 14:00:00,73.33,73.34,73.28,73.28,10412.0,67.5249,67.5341,67.4788,67.4788,10412.0
2016-08-23 14:05:00,73.28,73.32,73.23,73.24,15022.0,67.4788,67.5157,67.4328,67.442,15022.0
2016-08-23 14:10:00,73.25,73.27,73.23,73.27,7568.0,67.4512,67.4696,67.4328,67.4696,7568.0
2016-08-23 14:15:00,73.27,73.27,73.25,73.26,6707.0,67.4696,67.4696,67.4512,67.4604,6707.0
2016-08-23 14:20:00,73.27,73.28,73.24,73.24,16556.0,67.4696,67.4788,67.442,67.442,16556.0
2016-08-23 14:25:00,73.25,73.31,73.24,73.28,10714.0,67.4512,67.5065,67.442,67.4788,10714.0
2016-08-23 14:30:00,73.28,73.28,73.17,73.19,12050.0,67.4788,67.4788,67.3776,67.396,12050.0
2016-08-23 14:35:00,73.18,73.22,73.16,73.17,10310.0,67.3868,67.4236,67.3683,67.3776,10310.0
2016-08-23 14:40:00,73.17,73.18,73.11,73.11,11499.0,67.3776,67.3868,67.3223,67.3223,11499.0
2016-08-23 14:45:00,73.12,73.21,73.11,73.2,10960.0,67.3315,67.4144,67.3223,67.4052,10960.0
2016-08-23 14:50:00,73.21,73.22,73.18,73.21,11221.0,67.4144,67.4236,67.3868,67.4144,11221.0
2016-08-23 14:55:00,73.21,73.25,73.2,73.23,10022.0,67.4144,67.4512,67.4052,67.4328,10022.0
2016-08-23 15:00:00,73.23,73.31,73.22,73.28,18784.0,67.4328,67.5065,67.4236,67.4788,18784.0
2016-08-23 15:05:00,73.28,73.31,73.28,73.3,9168.0,67.4788,67.5065,67.4788,67.4973,9168.0
2016-08-23 15:10:00,73.3,73.34,73.3,73.33,10369.0,67.4973,67.5341,67.4973,67.5249,10369.0
2016-08-23 15:15:00,73.32,73.35,73.31,73.33,10109.0,67.5157,67.5433,67.5065,67.5249,10109.0
2016-08-23 15:20:00,73.33,73.37,73.33,73.37,18217.0,67.5249,67.5617,67.5249,67.5617,18217.0
2016-08-23 15:25:00,73.38,73.38,73.33,73.37,38202.0,67.5709,67.5709,67.5249,67.5617,38202.0
2016-08-23 15:30:00,73.37,73.37,73.28,73.31,62764.0,67.5617,67.5617,67.4788,67.5065,62764.0
2016-08-23 15:35:00,73.31,73.32,73.28,73.28,15862.0,67.5065,67.5157,67.4788,67.4788,15862.0
2016-08-23 15:40:00,73.28,73.3,73.16,73.17,48315.0,67.4788,67.4973,67.3683,67.3776,48315.0
2016-08-23 15:45:00,73.17,73.18,73.11,73.17,52326.0,67.3776,67.3868,67.3223,67.3776,52326.0
2016-08-23 15:50:00,73.17,73.2,73.15,73.15,36220.0,67.3776,67.4052,67.3591,67.3591,36220.0
2016-08-23 15:55:00,73.16,73.19,73.12,73.13,72807.0,67.3683,67.396,67.3315,67.3407,72807.0
2016-08-24 09:30:00,72.97,73.27,72.81,72.81,16447.0,67.1934,67.4696,67.046,67.046,16447.0
2016-08-24 09:35:00,72.77,73.04,72.77,72.94,7876.0,67.0092,67.2578,67.0092,67.1658,7876.0
2016-08-24 09:40:00,72.9,73.0,72.74,72.74,15925.0,67.1289,67.221,66.9816,66.9816,15925.0
2016-08-24 09:45:00,72.78,72.85,72.76,72.78,7146.0,67.0184,67.0829,67.0,67.0184,7146.0
2016-08-24 09:50:00,72.79,72.81,72.68,72.74,21826.0,67.0276,67.046,66.9263,66.9816,21826.0
2016-08-24 09:55:00,72.73,72.73,72.57,72.62,13475.0,66.9724,66.9724,66.825,66.8711,13475.0
2016-08-24 10:00:00,72.65,72.68,72.57,72.59,10253.0,66.8987,66.9263,66.825,66.8435,10253.0
2016-08-24 10:05:00,72.59,72.67,72.58,72.62,30282.0,66.8435,66.9171,66.8343,66.8711,30282.0
2016-08-24 10:10:00,72.62,72.7,72.62,72.68,30505.0,66.8711,66.9448,66.8711,66.9263,30505.0
2016-08-24 10:15:00,72.68,72.71,72.62,72.64,12603.0,66.9263,66.954,66.8711,66.8895,12603.0
2016-08-24 10:20:00,72.64,72.68,72.59,72.65,13619.0,66.8895,66.9263,66.8435,66.8987,13619.0
2016-08-24 10:25:00,72.66,72.66,72.58,72.59,11830.0,66.9079,66.9079,66.8343,66.8435,11830.0
2016-08-24 10:30:00,72.57,72.68,72.56,72.65,6152.0,66.825,66.9263,66.8158,66.8987,6152.0
2016-08-24 10:35:00,72.64,72.71,72.64,72.69,8699.0,66.8895,66.954,66.8895,66.9355,8699.0
2016-08-24 10:40:00,72.69,72.69,72.64,72.69,21408.0,66.9355,66.9355,66.8895,66.9355,21408.0
2016-08-24 10:45:00,72.68,72.68,72.51,72.57,8770.0,66.9263,66.9263,66.7698,66.825,8770.0
2016-08-24 10:50:00,72.61,72.69,72.6,72.69,6081.0,66.8619,66.9355,66.8527,66.9355,6081.0
2016-08-24 10:55:00,72.68,72.71,72.68,72.7,25140.0,66.9263,66.954,66.9263,66.9448,25140.0
2016-08-24 11:00:00,72.69,72.75,72.69,72.74,25127.0,66.9355,66.9908,66.9355,66.9816,25127.0
2016-08-24 11:05:00,72.73,72.83,72.73,72.81,6175.0,66.9724,67.0645,66.9724,67.046,6175.0
2016-08-24 11:10:00,72.82,72.88,72.78,72.83,9440.0,67.0553,67.1105,67.0184,67.0645,9440.0
2016-08-24 11:15:00,72.82,72.84,72.71,72.73,12298.0,67.0553,67.0737,66.954,66.9724,12298.0
2016-08-24 11:20:00,72.72,72.74,72.68,72.74,13835.0,66.9632,66.9816,66.9263,66.9816,13835.0
2016-08-24 11:25:00,72.74,72.81,72.71,72.73,9496.0,66.9816,67.046,66.954,66.9724,9496.0
2016-08-24 11:30:00,72.73,72.75,72.67,72.69,6340.0,66.9724,66.9908,66.9171,66.9355,6340.0
2016-08-24 11:35:00,72.69,72.69,72.62,72.64,9650.0,66.9355,66.9355,66.8711,66.8895,9650.0
2016-08-24 11:40:00,72.66,72.72,72.62,72.62,10057.0,66.9079,66.9632,66.8711,66.8711,10057.0
2016-08-24 11:45:00,72.62,72.79,72.61,72.69,11942.0,66.8711,67.0276,66.8619,66.9355,11942.0
2016-08-24 11:50:00,72.67,72.75,72.65,72.65,9533.0,66.9171,66.9908,66.8987,66.8987,9533.0
2016-08-24 11:55:00,72.65,72.69,72.64,72.68,9462.0,66.8987,66.9355,66.8895,66.9263,9462.0
2016-08-24 12:00:00,72.69,72.78,72.69,72.7,12130.0,66.9355,67.0184,66.9355,66.9448,12130.0
2016-08-24 12:05:00,72.7,72.78,72.7,72.74,6696.0,66.9448,67.0184,66.9448,66.9816,6696.0
2016-08-24 12:10:00,72.73,72.82,72.73,72.81,5774.0,66.9724,67.0553,66.9724,67.046,5774.0
2016-08-24 12:15:00,72.8,72.84,72.75,72.8,8455.0,67.0368,67.0737,66.9908,67.0368,8455.0
2016-08-24 12:20:00,72.81,72.81,72.77,72.78,4200.0,67.046,67.046,67.0092,67.0184,4200.0
2016-08-24 12:25:00,72.79,72.79,72.74,72.77,5954.0,67.0276,67.0276,66.9816,67.0092,5954.0
2016-08-24 12:30:00,72.77,72.81,72.75,72.76,8820.0,67.0092,67.046,66.9908,67.0,8820.0
2016-08-24 12:35:00,72.78,72.82,72.77,72.79,5113.0,67.0184,67.0553,67.0092,67.0276,5113.0
2016-08-24 12:40:00,72.8,72.83,72.78,72.8,6128.0,67.0368,67.0645,67.0184,67.0368,6128.0
2016-08-24 12:45:00,72.81,72.82,72.71,72.71,8466.0,67.046,67.0553,66.954,66.954,8466.0
2016-08-24 12:50:00,72.72,72.81,72.7,72.77,7968.0,66.9632,67.046,66.9448,67.0092,7968.0
2016-08-24 12:55:00,72.77,72.79,72.71,72.76,11415.0,67.0092,67.0276,66.954,67.0,11415.0
2016-08-24 13:00:00,72.76,72.77,72.73,72.74,9909.0,67.0,67.0092,66.9724,66.9816,9909.0
2016-08-24 13:05:00,72.74,72.77,72.71,72.71,16764.0,66.9816,67.0092,66.954,66.954,16764.0
2016-08-24 13:10:00,72.69,72.71,72.68,72.71,2863.0,66.9355,66.954,66.9263,66.954,2863.0
2016-08-24 13:15:00,72.72,72.74,72.68,72.71,5945.0,66.9632,66.9816,66.9263,66.954,5945.0
2016-08-24 13:20:00,72.72,72.81,72.72,72.8,7540.0,66.9632,67.046,66.9632,67.0368,7540.0
2016-08-24 13:25:00,72.81,72.83,72.78,72.78,3925.0,67.046,67.0645,67.0184,67.0184,3925.0
2016-08-24 13:30:00,72.77,72.79,72.74,72.77,5100.0,67.0092,67.0276,66.9816,67.0092,5100.0
2016-08-24 13:35:00,72.75,72.8,72.74,72.79,5804.0,66.9908,67.0368,66.9816,67.0276,5804.0
2016-08-24 13:40:00,72.81,72.83,72.75,72.8,6625.0,67.046,67.0645,66.9908,67.0368,6625.0
2016-08-24 13:45:00,72.8,72.83,72.78,72.82,3300.0,67.0368,67.0645,67.0184,67.0553,3300.0
2016-08-24 13:50:00,72.82,72.82,72.75,72.78,6104.0,67.0553,67.0553,66.9908,67.0184,6104.0
2016-08-24 13:55:00,72.78,72.82,72.78,72.8,4615.0,67.0184,67.0553,67.0184,67.0368,4615.0
2016-08-24 14:00:00,72.8,72.82,72.69,72.69,13945.0,67.0368,67.0553,66.9355,66.9355,13945.0
2016-08-24 14:05:00,72.68,72.73,72.65,72.69,11002.0,66.9263,66.9724,66.8987,66.9355,11002.0
2016-08-24 14:10:00,72.69,72.69,72.62,72.65,13797.0,66.9355,66.9355,66.8711,66.8987,13797.0
2016-08-24 14:15:00,72.64,72.64,72.59,72.6,17030.0,66.8895,66.8895,66.8435,66.8527,17030.0
2016-08-24 14:20:00,72.62,72.62,72.54,72.54,31770.0,66.8711,66.8711,66.7974,66.7974,31770.0
2016-08-24 14:25:00,72.53,72.58,72.51,72.58,24080.0,66.7882,66.8343,66.7698,66.8343,24080.0
2016-08-24 14:30:00,72.58,72.58,72.51,72.57,12268.0,66.8343,66.8343,66.7698,66.825,12268.0
2016-08-24 14:35:00,72.57,72.59,72.51,72.59,5300.0,66.825,66.8435,66.7698,66.8435,5300.0
2016-08-24 14:40:00,72.58,72.61,72.54,72.56,9597.0,66.8343,66.8619,66.7974,66.8158,9597.0
2016-08-24 14:45:00,72.56,72.61,72.53,72.57,10139.0,66.8158,66.8619,66.7882,66.825,10139.0
2016-08-24 14:50:00,72.58,72.63,72.58,72.62,10168.0,66.8343,66.8803,66.8343,66.8711,10168.0
2016-08-24 14:55:00,72.62,72.69,72.62,72.67,8557.0,66.8711,66.9355,66.8711,66.9171,8557.0
2016-08-24 15:00:00,72.68,72.69,72.61,72.65,10109.0,66.9263,66.9355,66.8619,66.8987,10109.0
2016-08-24 15:05:00,72.66,72.66,72.48,72.49,35367.0,66.9079,66.9079,66.7422,66.7514,35367.0
2016-08-24 15:10:00,72.49,72.52,72.46,72.47,19908.0,66.7514,66.779,66.7238,66.733,19908.0
2016-08-24 15:15:00,72.47,72.53,72.43,72.46,13923.0,66.733,66.7882,66.6961,66.7238,13923.0
2016-08-24 15:20:00,72.45,72.49,72.42,72.46,23397.0,66.7145,66.7514,66.6869,66.7238,23397.0
2016-08-24 15:25:00,72.47,72.52,72.47,72.47,18879.0,66.733,66.779,66.733,66.733,18879.0
2016-08-24 15:30:00,72.46,72.54,72.46,72.5,20585.0,66.7238,66.7974,66.7238,66.7606,20585.0
2016-08-24 15:35:00,72.51,72.52,72.38,72.38,37501.0,66.7698,66.779,66.6501,66.6501,37501.0
2016-08-24 15:40:00,72.38,72.43,72.35,72.39,40893.0,66.6501,66.6961,66.6225,66.6593,40893.0
2016-08-24 15:45:00,72.39,72.44,72.33,72.4,45758.0,66.6593,66.7053,66.604,66.6685,45758.0
2016-08-24 15:50:00,72.4,72.44,72.38,72.42,38035.0,66.6685,66.7053,66.6501,66.6869,38035.0
2016-08-24 15:55:00,72.42,72.51,72.39,72.5,54795.0,66.6869,66.7698,66.6593,66.7606,54795.0
2016-08-25 09:30:00,72.45,72.6,72.36,72.47,38816.0,66.7145,66.8527,66.6317,66.733,38816.0
2016-08-25 09:35:00,72.45,72.64,72.42,72.47,4614.0,66.7145,66.8895,66.6869,66.733,4614.0
2016-08-25 09:40:00,72.5,72.62,72.48,72.56,8720.0,66.7606,66.8711,66.7422,66.8158,8720.0
2016-08-25 09:45:00,72.59,72.65,72.52,72.61,9775.0,66.8435,66.8987,66.779,66.8619,9775.0
2016-08-25 09:50:00,72.6,72.6,72.45,72.51,13207.0,66.8527,66.8527,66.7145,66.7698,13207.0
2016-08-25 09:55:00,72.51,72.64,72.51,72.54,19945.0,66.7698,66.8895,66.7698,66.7974,19945.0
2016-08-25 10:00:00,72.54,72.66,72.53,72.65,18439.0,66.7974,66.9079,66.7882,66.8987,18439.0
2016-08-25 10:05:00,72.65,72.65,72.5,72.57,17410.0,66.8987,66.8987,66.7606,66.825,17410.0
2016-08-25 10:10:00,72.59,72.64,72.56,72.62,11460.0,66.8435,66.8895,66.8158,66.8711,11460.0
2016-08-25 10:15:00,72.62,72.63,72.5,72.59,18386.0,66.8711,66.8803,66.7606,66.8435,18386.0
2016-08-25 10:20:00,72.59,72.67,72.53,72.54,9514.0,66.8435,66.9171,66.7882,66.7974,9514.0
2016-08-25 10:25:00,72.52,72.6,72.49,72.55,4178.0,66.779,66.8527,66.7514,66.8066,4178.0
2016-08-25 10:30:00,72.58,72.63,72.54,72.6,10915.0,66.8343,66.8803,66.7974,66.8527,10915.0
2016-08-25 10:35:00,72.61,72.61,72.46,72.5,12250.0,66.8619,66.8619,66.7238,66.7606,12250.0
2016-08-25 10:40:00,72.5,72.59,72.48,72.59,7063.0,66.7606,66.8435,66.7422,66.8435,7063.0
2016-08-25 10:45:00,72.57,72.58,72.48,72.54,7291.0,66.825,66.8343,66.7422,66.7974,7291.0
2016-08-25 10:50:00,72.55,72.58,72.47,72.5,10399.0,66.8066,66.8343,66.733,66.7606,10399.0
2016-08-25 10:55:00,72.51,72.66,72.51,72.58,17465.0,66.7698,66.9079,66.7698,66.8343,17465.0
2016-08-25 11:00:00,72.58,72.66,72.58,72.61,17829.0,66.8343,66.9079,66.8343,66.8619,17829.0
2016-08-25 11:05:00,72.61,72.61,72.53,72.59,5603.0,66.8619,66.8619,66.7882,66.8435,5603.0
2016-08-25 11:10:00,72.59,72.6,72.52,72.55,16420.0,66.8435,66.8527,66.779,66.8066,16420.0
2016-08-25 11:15:00,72.55,72.64,72.55,72.62,11322.0,66.8066,66.8895,66.8066,66.8711,11322.0
2016-08-25 11:20:00,72.62,72.67,72.58,72.58,24229.0,66.8711,66.9171,66.8343,66.8343,24229.0
2016-08-25 11:25:00,72.57,72.61,72.51,72.55,22098.0,66.825,66.8619,66.7698,66.8066,22098.0
2016-08-25 11:30:00,72.56,72.64,72.56,72.62,6140.0,66.8158,66.8895,66.8158,66.8711,6140.0
2016-08-25 11:35:00,72.62,72.7,72.62,72.64,6284.0,66.8711,66.9448,66.8711,66.8895,6284.0
2016-08-25 11:40:00,72.66,72.7,72.64,72.66,7969.0,66.9079,66.9448,66.8895,66.9079,7969.0
2016-08-25 11:45:00,72.65,72.75,72.65,72.73,12891.0,66.8987,66.9908,66.8987,66.9724,12891.0
2016-08-25 11:50:00,72.72,72.72,72.61,72.66,5693.0,66.9632,66.9632,66.8619,66.9079,5693.0
2016-08-25 11:55:00,72.67,72.71,72.63,72.69,3900.0,66.9171,66.954,66.8803,66.9355,3900.0
2016-08-25 12:00:00,72.69,72.69,72.59,72.63,10409.0,66.9355,66.9355,66.8435,66.8803,10409.0
2016-08-25 12:05:00,72.62,72.62,72.54,72.54,5300.0,66.8711,66.8711,66.7974,66.7974,5300.0
2016-08-25 12:10:00,72.52,72.53,72.48,72.53,10838.0,66.779,66.7882,66.7422,66.7882,10838.0
2016-08-25 12:15:00,72.53,72.6,72.5,72.59,13534.0,66.7882,66.8527,66.7606,66.8435,13534.0
2016-08-25 12:20:00,72.58,72.64,72.58,72.62,6096.0,66.8343,66.8895,66.8343,66.8711,6096.0
2016-08-25 12:25:00,72.61,72.61,72.55,72.59,6892.0,66.8619,66.8619,66.8066,66.8435,6892.0
2016-08-25 12:30:00,72.6,72.63,72.6,72.6,17262.0,66.8527,66.8803,66.8527,66.8527,17262.0
2016-08-25 12:35:00,72.59,72.64,72.57,72.64,10858.0,66.8435,66.8895,66.825,66.8895,10858.0
2016-08-25 12:40:00,72.65,72.65,72.56,72.59,6669.0,66.8987,66.8987,66.8158,66.8435,6669.0
2016-08-25 12:45:00,72.59,72.66,72.58,72.63,6410.0,66.8435,66.9079,66.8343,66.8803,6410.0
2016-08-25 12:50:00,72.62,72.62,72.58,72.59,7326.0,66.8711,66.8711,66.8343,66.8435,7326.0
2016-08-25 12:55:00,72.59,72.6,72.56,72.58,10444.0,66.8435,66.8527,66.8158,66.8343,10444.0
2016-08-25 13:00:00,72.58,72.6,72.57,72.58,10962.0,66.8343,66.8527,66.825,66.8343,10962.0
2016-08-25 13:05:00,72.56,72.58,72.52,72.52,12600.0,66.8158,66.8343,66.779,66.779,12600.0
2016-08-25 13:10:00,72.53,72.55,72.48,72.5,43992.0,66.7882,66.8066,66.7422,66.7606,43992.0
2016-08-25 13:15:00,72.51,72.58,72.51,72.52,29985.0,66.7698,66.8343,66.7698,66.779,29985.0
2016-08-25 13:20:00,72.53,72.61,72.53,72.57,18010.0,66.7882,66.8619,66.7882,66.825,18010.0
2016-08-25 13:25:00,72.56,72.57,72.52,72.54,20967.0,66.8158,66.825,66.779,66.7974,20967.0
2016-08-25 13:30:00,72.55,72.57,72.51,72.51,14073.0,66.8066,66.825,66.7698,66.7698,14073.0
2016-08-25 13:35:00,72.51,72.55,72.36,72.4,13435.0,66.7698,66.8066,66.6317,66.6685,13435.0
2016-08-25 13:40:00,72.39,72.44,72.37,72.4,20226.0,66.6593,66.7053,66.6409,66.6685,20226.0
2016-08-25 13:45:00,72.4,72.42,72.3,72.33,27794.0,66.6685,66.6869,66.5764,66.604,27794.0
2016-08-25 13:50:00,72.33,72.4,72.33,72.37,33284.0,66.604,66.6685,66.604,66.6409,33284.0
2016-08-25 13:55:00,72.36,72.42,72.31,72.4,11000.0,66.6317,66.6869,66.5856,66.6685,11000.0
2016-08-25 14:00:00,72.39,72.49,72.38,72.48,9254.0,66.6593,66.7514,66.6501,66.7422,9254.0
2016-08-25 14:05:00,72.47,72.47,72.32,72.36,16416.0,66.733,66.733,66.5948,66.6317,16416.0
2016-08-25 14:10:00,72.37,72.41,72.35,72.35,12325.0,66.6409,66.6777,66.6225,66.6225,12325.0
2016-08-25 14:15:00,72.38,72.43,72.35,72.4,9051.0,66.6501,66.6961,66.6225,66.6685,9051.0
2016-08-25 14:20:00,72.41,72.44,72.36,72.38,11973.0,66.6777,66.7053,66.6317,66.6501,11973.0
2016-08-25 14:25:00,72.39,72.48,72.39,72.45,74262.0,66.6593,66.7422,66.6593,66.7145,74262.0
2016-08-25 14:30:00,72.44,72.51,72.42,72.44,7900.0,66.7053,66.7698,66.6869,66.7053,7900.0
2016-08-25 14:35:00,72.43,72.49,72.4,72.46,126661.0,66.6961,66.7514,66.6685,66.7238,126661.0
2016-08-25 14:40:00,72.44,72.55,72.44,72.53,15607.0,66.7053,66.8066,66.7053,66.7882,15607.0
2016-08-25 14:45:00,72.54,72.54,72.4,72.42,27445.0,66.7974,66.7974,66.6685,66.6869,27445.0
2016-08-25 14:50:00,72.42,72.52,72.39,72.51,26000.0,66.6869,66.779,66.6593,66.7698,26000.0
2016-08-25 14:55:00,72.49,72.56,72.49,72.56,12500.0,66.7514,66.8158,66.7514,66.8158,12500.0
2016-08-25 15:00:00,72.56,72.57,72.47,72.52,18559.0,66.8158,66.825,66.733,66.779,18559.0
2016-08-25 15:05:00,72.52,72.62,72.5,72.62,17159.0,66.779,66.8711,66.7606,66.8711,17159.0
2016-08-25 15:10:00,72.62,72.65,72.61,72.64,12239.0,66.8711,66.8987,66.8619,66.8895,12239.0
2016-08-25 15:15:00,72.64,72.69,72.62,72.68,16315.0,66.8895,66.9355,66.8711,66.9263,16315.0
2016-08-25 15:20:00,72.68,73.05,72.58,72.92,715898.0,66.9263,67.267,66.8343,67.1473,715898.0
2016-08-25 15:25:00,72.93,73.06,72.85,73.03,189353.0,67.1565,67.2763,67.0829,67.2486,189353.0
2016-08-25 15:30:00,73.02,73.03,72.91,73.03,71342.0,67.2394,67.2486,67.1381,67.2486,71342.0
2016-08-25 15:35:00,73.03,73.11,73.0,73.08,65782.0,67.2486,67.3223,67.221,67.2947,65782.0
2016-08-25 15:40:00,73.08,73.08,72.94,72.98,34273.0,67.2947,67.2947,67.1658,67.2026,34273.0
2016-08-25 15:45:00,72.98,73.08,72.95,72.98,71038.0,67.2026,67.2947,67.175,67.2026,71038.0
2016-08-25 15:50:00,72.98,73.03,72.97,73.01,131301.0,67.2026,67.2486,67.1934,67.2302,131301.0
2016-08-25 15:55:00,73.01,73.05,72.9,73.03,158152.0,67.2302,67.267,67.1289,67.2486,158152.0
2016-08-26 09:30:00,73.31,73.38,73.04,73.11,19321.0,67.5065,67.5709,67.2578,67.3223,19321.0
2016-08-26 09:35:00,73.06,73.16,72.94,73.04,29218.0,67.2763,67.3683,67.1658,67.2578,29218.0
2016-08-26 09:40:00,73.03,73.2,72.98,73.16,46568.0,67.2486,67.4052,67.2026,67.3683,46568.0
2016-08-26 09:45:00,73.16,73.19,73.05,73.16,11465.0,67.3683,67.396,67.267,67.3683,11465.0
2016-08-26 09:50:00,73.15,73.22,73.07,73.09,56722.0,67.3591,67.4236,67.2855,67.3039,56722.0
2016-08-26 09:55:00,73.09,73.15,73.08,73.13,24209.0,67.3039,67.3591,67.2947,67.3407,24209.0
2016-08-26 10:00:00,73.1,73.35,72.84,73.29,49739.0,67.3131,67.5433,67.0737,67.4881,49739.0
2016-08-26 10:05:00,73.27,73.27,73.06,73.06,14468.0,67.4696,67.4696,67.2763,67.2763,14468.0
2016-08-26 10:10:00,73.08,73.15,73.02,73.06,108091.0,67.2947,67.3591,67.2394,67.2763,108091.0
2016-08-26 10:15:00,73.09,73.5,73.09,73.45,19919.0,67.3039,67.6814,67.3039,67.6354,19919.0
2016-08-26 10:20:00,73.42,73.56,73.41,73.49,14062.0,67.6078,67.7367,67.5986,67.6722,14062.0
2016-08-26 10:25:00,73.49,73.59,73.46,73.51,11745.0,67.6722,67.7643,67.6446,67.6906,11745.0
2016-08-26 10:30:00,73.51,73.51,73.25,73.26,15298.0,67.6906,67.6906,67.4512,67.4604,15298.0
2016-08-26 10:35:00,73.27,73.36,73.27,73.35,10573.0,67.4696,67.5525,67.4696,67.5433,10573.0
2016-08-26 10:40:00,73.34,73.34,73.22,73.25,12702.0,67.5341,67.5341,67.4236,67.4512,12702.0
2016-08-26 10:45:00,73.26,73.26,73.14,73.18,4105.0,67.4604,67.4604,67.3499,67.3868,4105.0
2016-08-26 10:50:00,73.18,73.19,73.1,73.14,12899.0,67.3868,67.396,67.3131,67.3499,12899.0
2016-08-26 10:55:00,73.14,73.17,73.11,73.11,10081.0,67.3499,67.3776,67.3223,67.3223,10081.0
2016-08-26 11:00:00,73.12,73.17,73.09,73.15,37617.0,67.3315,67.3776,67.3039,67.3591,37617.0
2016-08-26 11:05:00,73.15,73.22,73.14,73.15,13750.0,67.3591,67.4236,67.3499,67.3591,13750.0
2016-08-26 11:10:00,73.14,73.24,73.14,73.24,15816.0,67.3499,67.442,67.3499,67.442,15816.0
2016-08-26 11:15:00,73.24,73.24,73.15,73.16,11786.0,67.442,67.442,67.3591,67.3683,11786.0
2016-08-26 11:20:00,73.17,73.19,73.15,73.17,7361.0,67.3776,67.396,67.3591,67.3776,7361.0
2016-08-26 11:25:00,73.17,73.22,73.14,73.15,9572.0,67.3776,67.4236,67.3499,67.3591,9572.0
2016-08-26 11:30:00,73.15,73.16,73.14,73.15,21158.0,67.3591,67.3683,67.3499,67.3591,21158.0
2016-08-26 11:35:00,73.15,73.17,73.14,73.16,41421.0,67.3591,67.3776,67.3499,67.3683,41421.0
2016-08-26 11:40:00,73.15,73.19,73.14,73.16,64766.0,67.3591,67.396,67.3499,67.3683,64766.0
2016-08-26 11:45:00,73.15,73.15,73.02,73.04,40218.0,67.3591,67.3591,67.2394,67.2578,40218.0
2016-08-26 11:50:00,73.02,73.02,72.93,73.0,52519.0,67.2394,67.2394,67.1565,67.221,52519.0
2016-08-26 11:55:00,73.01,73.03,72.99,73.0,34967.0,67.2302,67.2486,67.2118,67.221,34967.0
2016-08-26 12:00:00,73.0,73.0,72.8,72.83,35305.0,67.221,67.221,67.0368,67.0645,35305.0
2016-08-26 12:05:00,72.83,72.83,72.61,72.69,25638.0,67.0645,67.0645,66.8619,66.9355,25638.0
2016-08-26 12:10:00,72.68,72.72,72.61,72.71,37764.0,66.9263,66.9632,66.8619,66.954,37764.0
2016-08-26 12:15:00,72.71,72.75,72.66,72.72,22575.0,66.954,66.9908,66.9079,66.9632,22575.0
2016-08-26 12:20:00,72.71,72.73,72.69,72.7,60668.0,66.954,66.9724,66.9355,66.9448,60668.0
2016-08-26 12:25:00,72.69,72.73,72.63,72.64,66524.0,66.9355,66.9724,66.8803,66.8895,66524.0
2016-08-26 12:30:00,72.65,72.71,72.56,72.71,30835.0,66.8987,66.954,66.8158,66.954,30835.0
2016-08-26 12:35:00,72.7,72.71,72.63,72.64,13839.0,66.9448,66.954,66.8803,66.8895,13839.0
2016-08-26 12:40:00,72.64,72.67,72.6,72.65,9851.0,66.8895,66.9171,66.8527,66.8987,9851.0
2016-08-26 12:45:00,72.65,72.66,72.6,72.64,10722.0,66.8987,66.9079,66.8527,66.8895,10722.0
2016-08-26 12:50:00,72.63,72.67,72.6,72.64,15896.0,66.8803,66.9171,66.8527,66.8895,15896.0
2016-08-26 12:55:00,72.65,72.75,72.63,72.73,9439.0,66.8987,66.9908,66.8803,66.9724,9439.0
2016-08-26 13:00:00,72.74,72.8,72.7,72.73,12193.0,66.9816,67.0368,66.9448,66.9724,12193.0
2016-08-26 13:05:00,72.73,72.74,72.67,72.69,11255.0,66.9724,66.9816,66.9171,66.9355,11255.0
2016-08-26 13:10:00,72.7,72.73,72.65,72.67,14184.0,66.9448,66.9724,66.8987,66.9171,14184.0
2016-08-26 13:15:00,72.67,72.68,72.59,72.62,14839.0,66.9171,66.9263,66.8435,66.8711,14839.0
2016-08-26 13:20:00,72.62,72.66,72.6,72.64,6902.0,66.8711,66.9079,66.8527,66.8895,6902.0
2016-08-26 13:25:00,72.64,72.71,72.62,72.64,8075.0,66.8895,66.954,66.8711,66.8895,8075.0
2016-08-26 13:30:00,72.64,72.65,72.62,72.65,5390.0,66.8895,66.8987,66.8711,66.8987,5390.0
2016-08-26 13:35:00,72.65,72.65,72.61,72.64,4253.0,66.8987,66.8987,66.8619,66.8895,4253.0
2016-08-26 13:40:00,72.64,72.65,72.6,72.6,40414.0,66.8895,66.8987,66.8527,66.8527,40414.0
2016-08-26 13:45:00,72.59,72.67,72.59,72.61,19099.0,66.8435,66.9171,66.8435,66.8619,19099.0
2016-08-26 13:50:00,72.61,72.66,72.59,72.65,17635.0,66.8619,66.9079,66.8435,66.8987,17635.0
2016-08-26 13:55:00,72.65,72.65,72.59,72.63,10227.0,66.8987,66.8987,66.8435,66.8803,10227.0
2016-08-26 14:00:00,72.63,72.64,72.6,72.63,13956.0,66.8803,66.8895,66.8527,66.8803,13956.0
2016-08-26 14:05:00,72.63,72.7,72.59,72.67,21670.0,66.8803,66.9448,66.8435,66.9171,21670.0
2016-08-26 14:10:00,72.67,72.73,72.6,72.61,9432.0,66.9171,66.9724,66.8527,66.8619,9432.0
2016-08-26 14:15:00,72.62,72.67,72.61,72.65,68061.0,66.8711,66.9171,66.8619,66.8987,68061.0
2016-08-26 14:20:00,72.65,72.7,72.63,72.65,31629.0,66.8987,66.9448,66.8803,66.8987,31629.0
2016-08-26 14:25:00,72.65,72.69,72.63,72.66,35807.0,66.8987,66.9355,66.8803,66.9079,35807.0
2016-08-26 14:30:00,72.66,72.66,72.58,72.59,18942.0,66.9079,66.9079,66.8343,66.8435,18942.0
2016-08-26 14:35:00,72.58,72.64,72.56,72.64,16157.0,66.8343,66.8895,66.8158,66.8895,16157.0
2016-08-26 14:40:00,72.65,72.65,72.57,72.58,11948.0,66.8987,66.8987,66.825,66.8343,11948.0
2016-08-26 14:45:00,72.58,72.59,72.55,72.56,20139.0,66.8343,66.8435,66.8066,66.8158,20139.0
2016-08-26 14:50:00,72.57,72.62,72.56,72.61,15549.0,66.825,66.8711,66.8158,66.8619,15549.0
2016-08-26 14:55:00,72.61,72.63,72.6,72.62,13158.0,66.8619,66.8803,66.8527,66.8711,13158.0
2016-08-26 15:00:00,72.61,72.67,72.59,72.59,25147.0,66.8619,66.9171,66.8435,66.8435,25147.0
2016-08-26 15:05:00,72.59,72.65,72.59,72.64,25719.0,66.8435,66.8987,66.8435,66.8895,25719.0
2016-08-26 15:10:00,72.65,72.66,72.59,72.63,13057.0,66.8987,66.9079,66.8435,66.8803,13057.0
2016-08-26 15:15:00,72.63,72.66,72.6,72.61,15513.0,66.8803,66.9079,66.8527,66.8619,15513.0
2016-08-26 15:20:00,72.62,72.65,72.6,72.64,26933.0,66.8711,66.8987,66.8527,66.8895,26933.0
2016-08-26 15:25:00,72.64,72.79,72.63,72.74,18006.0,66.8895,67.0276,66.8803,66.9816,18006.0
2016-08-26 15:30:00,72.75,72.92,72.75,72.87,17597.0,66.9908,67.1473,66.9908,67.1013,17597.0
2016-08-26 15:35:00,72.88,72.89,72.76,72.83,23836.0,67.1105,67.1197,67.0,67.0645,23836.0
2016-08-26 15:40:00,72.83,72.89,72.78,72.78,16921.0,67.0645,67.1197,67.0184,67.0184,16921.0
2016-08-26 15:45:00,72.78,72.84,72.75,72.8,16624.0,67.0184,67.0737,66.9908,67.0368,16624.0
2016-08-26 15:50:00,72.79,72.84,72.72,72.73,25318.0,67.0276,67.0737,66.9632,66.9724,25318.0
2016-08-26 15:55:00,72.74,72.86,72.73,72.8,103180.0,66.9816,67.0921,66.9724,67.0368,103180.0
2016-08-29 09:30:00,72.95,73.19,72.88,73.11,20743.0,67.175,67.396,67.1105,67.3223,20743.0
2016-08-29 09:35:00,73.07,73.24,72.98,73.16,40620.0,67.2855,67.442,67.2026,67.3683,40620.0
2016-08-29 09:40:00,73.16,73.29,73.12,73.16,28674.0,67.3683,67.4881,67.3315,67.3683,28674.0
2016-08-29 09:45:00,73.18,73.39,73.14,73.35,57506.0,67.3868,67.5801,67.3499,67.5433,57506.0
2016-08-29 09:50:00,73.34,73.49,73.25,73.44,46652.0,67.5341,67.6722,67.4512,67.6262,46652.0
2016-08-29 09:55:00,73.42,73.61,73.41,73.58,22658.0,67.6078,67.7827,67.5986,67.7551,22658.0
2016-08-29 10:00:00,73.61,73.82,73.57,73.75,83617.0,67.7827,67.9761,67.7459,67.9116,83617.0
2016-08-29 10:05:00,73.75,73.75,73.58,73.66,16104.0,67.9116,67.9116,67.7551,67.8288,16104.0
2016-08-29 10:10:00,73.66,73.66,73.53,73.55,16582.0,67.8288,67.8288,67.7091,67.7275,16582.0
2016-08-29 10:15:00,73.56,73.56,73.34,73.34,6984.0,67.7367,67.7367,67.5341,67.5341,6984.0
2016-08-29 10:20:00,73.32,73.32,73.25,73.28,4832.0,67.5157,67.5157,67.4512,67.4788,4832.0
2016-08-29 10:25:00,73.27,73.34,73.27,73.3,8319.0,67.4696,67.5341,67.4696,67.4973,8319.0
2016-08-29 10:30:00,73.32,73.33,73.22,73.24,8536.0,67.5157,67.5249,67.4236,67.442,8536.0
2016-08-29 10:35:00,73.25,73.34,73.24,73.34,17105.0,67.4512,67.5341,67.442,67.5341,17105.0
2016-08-29 10:40:00,73.35,73.4,73.31,73.32,5880.0,67.5433,67.5893,67.5065,67.5157,5880.0
2016-08-29 10:45:00,73.33,73.49,73.33,73.49,15214.0,67.5249,67.6722,67.5249,67.6722,15214.0
2016-08-29 10:50:00,73.49,73.52,73.35,73.36,10570.0,67.6722,67.6998,67.5433,67.5525,10570.0
2016-08-29 10:55:00,73.35,73.45,73.33,73.39,6037.0,67.5433,67.6354,67.5249,67.5801,6037.0
2016-08-29 11:00:00,73.4,73.42,73.33,73.34,10700.0,67.5893,67.6078,67.5249,67.5341,10700.0
2016-08-29 11:05:00,73.35,73.37,73.25,73.3,45637.0,67.5433,67.5617,67.4512,67.4973,45637.0
2016-08-29 11:10:00,73.3,73.39,73.24,73.25,16811.0,67.4973,67.5801,67.442,67.4512,16811.0
2016-08-29 11:15:00,73.25,73.32,73.18,73.19,34416.0,67.4512,67.5157,67.3868,67.396,34416.0
2016-08-29 11:20:00,73.2,73.3,73.19,73.29,22689.0,67.4052,67.4973,67.396,67.4881,22689.0
2016-08-29 11:25:00,73.29,73.43,73.28,73.4,22703.0,67.4881,67.617,67.4788,67.5893,22703.0
2016-08-29 11:30:00,73.41,73.45,73.36,73.42,21431.0,67.5986,67.6354,67.5525,67.6078,21431.0
2016-08-29 11:35:00,73.43,73.48,73.42,73.45,11701.0,67.617,67.663,67.6078,67.6354,11701.0
2016-08-29 11:40:00,73.46,73.51,73.44,73.47,12387.0,67.6446,67.6906,67.6262,67.6538,12387.0
2016-08-29 11:45:00,73.47,73.52,73.44,73.51,15135.0,67.6538,67.6998,67.6262,67.6906,15135.0
2016-08-29 11:50:00,73.51,73.52,73.42,73.43,19961.0,67.6906,67.6998,67.6078,67.617,19961.0
2016-08-29 11:55:00,73.42,73.43,73.35,73.36,13934.0,67.6078,67.617,67.5433,67.5525,13934.0
2016-08-29 12:00:00,73.36,73.38,73.32,73.32,19885.0,67.5525,67.5709,67.5157,67.5157,19885.0
2016-08-29 12:05:00,73.32,73.44,73.32,73.44,15694.0,67.5157,67.6262,67.5157,67.6262,15694.0
2016-08-29 12:10:00,73.44,73.45,73.41,73.41,4900.0,67.6262,67.6354,67.5986,67.5986,4900.0
2016-08-29 12:15:00,73.4,73.44,73.36,73.4,11175.0,67.5893,67.6262,67.5525,67.5893,11175.0
2016-08-29 12:20:00,73.41,73.41,73.35,73.38,7207.0,67.5986,67.5986,67.5433,67.5709,7207.0
2016-08-29 12:25:00,73.38,73.41,73.37,73.39,8178.0,67.5709,67.5986,67.5617,67.5801,8178.0
2016-08-29 12:30:00,73.39,73.4,73.36,73.39,9223.0,67.5801,67.5893,67.5525,67.5801,9223.0
2016-08-29 12:35:00,73.38,73.42,73.38,73.4,5510.0,67.5709,67.6078,67.5709,67.5893,5510.0
2016-08-29 12:40:00,73.41,73.41,73.38,73.39,7900.0,67.5986,67.5986,67.5709,67.5801,7900.0
2016-08-29 12:45:00,73.39,73.4,73.38,73.39,39193.0,67.5801,67.5893,67.5709,67.5801,39193.0
2016-08-29 12:50:00,73.39,73.45,73.39,73.42,11467.0,67.5801,67.6354,67.5801,67.6078,11467.0
2016-08-29 12:55:00,73.43,73.47,73.41,73.43,10966.0,67.617,67.6538,67.5986,67.617,10966.0
2016-08-29 13:00:00,73.44,73.44,73.4,73.41,49076.0,67.6262,67.6262,67.5893,67.5986,49076.0
2016-08-29 13:05:00,73.42,73.43,73.38,73.4,10181.0,67.6078,67.617,67.5709,67.5893,10181.0
2016-08-29 13:10:00,73.4,73.41,73.36,73.37,5600.0,67.5893,67.5986,67.5525,67.5617,5600.0
2016-08-29 13:15:00,73.37,73.37,73.28,73.28,16442.0,67.5617,67.5617,67.4788,67.4788,16442.0
2016-08-29 13:20:00,73.3,73.33,73.24,73.25,18674.0,67.4973,67.5249,67.442,67.4512,18674.0
2016-08-29 13:25:00,73.27,73.3,73.24,73.29,8500.0,67.4696,67.4973,67.442,67.4881,8500.0
2016-08-29 13:30:00,73.29,73.31,73.24,73.25,16910.0,67.4881,67.5065,67.442,67.4512,16910.0
2016-08-29 13:35:00,73.25,73.27,73.23,73.24,119955.0,67.4512,67.4696,67.4328,67.442,119955.0
2016-08-29 13:40:00,73.24,73.25,73.23,73.24,10934.0,67.442,67.4512,67.4328,67.442,10934.0
2016-08-29 13:45:00,73.24,73.26,73.22,73.25,19367.0,67.442,67.4604,67.4236,67.4512,19367.0
2016-08-29 13:50:00,73.25,73.25,73.22,73.23,11200.0,67.4512,67.4512,67.4236,67.4328,11200.0
2016-08-29 13:55:00,73.23,73.26,73.23,73.24,3800.0,67.4328,67.4604,67.4328,67.442,3800.0
2016-08-29 14:00:00,73.23,73.25,73.19,73.2,12080.0,67.4328,67.4512,67.396,67.4052,12080.0
2016-08-29 14:05:00,73.19,73.22,73.18,73.18,9569.0,67.396,67.4236,67.3868,67.3868,9569.0
2016-08-29 14:10:00,73.19,73.19,73.17,73.18,9005.0,67.396,67.396,67.3776,67.3868,9005.0
2016-08-29 14:15:00,73.16,73.16,73.09,73.15,8215.0,67.3683,67.3683,67.3039,67.3591,8215.0
2016-08-29 14:20:00,73.16,73.21,73.16,73.18,10400.0,67.3683,67.4144,67.3683,67.3868,10400.0
2016-08-29 14:25:00,73.19,73.19,73.11,73.13,7700.0,67.396,67.396,67.3223,67.3407,7700.0
2016-08-29 14:30:00,73.13,73.13,73.1,73.12,4459.0,67.3407,67.3407,67.3131,67.3315,4459.0
2016-08-29 14:35:00,73.12,73.15,73.1,73.11,5300.0,67.3315,67.3591,67.3131,67.3223,5300.0
2016-08-29 14:40:00,73.11,73.11,73.07,73.1,11397.0,67.3223,67.3223,67.2855,67.3131,11397.0
2016-08-29 14:45:00,73.09,73.12,73.09,73.1,23679.0,67.3039,67.3315,67.3039,67.3131,23679.0
2016-08-29 14:50:00,73.1,73.11,73.08,73.09,27437.0,67.3131,67.3223,67.2947,67.3039,27437.0
2016-08-29 14:55:00,73.09,73.11,73.08,73.09,22571.0,67.3039,67.3223,67.2947,67.3039,22571.0
2016-08-29 15:00:00,73.09,73.11,73.09,73.1,35901.0,67.3039,67.3223,67.3039,67.3131,35901.0
2016-08-29 15:05:00,73.11,73.12,73.09,73.12,13708.0,67.3223,67.3315,67.3039,67.3315,13708.0
2016-08-29 15:10:00,73.13,73.13,73.03,73.09,44980.0,67.3407,67.3407,67.2486,67.3039,44980.0
2016-08-29 15:15:00,73.09,73.12,73.07,73.1,15564.0,67.3039,67.3315,67.2855,67.3131,15564.0
2016-08-29 15:20:00,73.11,73.12,73.08,73.08,69456.0,67.3223,67.3315,67.2947,67.2947,69456.0
2016-08-29 15:25:00,73.08,73.11,73.07,73.1,13598.0,67.2947,67.3223,67.2855,67.3131,13598.0
2016-08-29 15:30:00,73.11,73.11,73.06,73.06,26955.0,67.3223,67.3223,67.2763,67.2763,26955.0
2016-08-29 15:35:00,73.06,73.11,73.06,73.11,22055.0,67.2763,67.3223,67.2763,67.3223,22055.0
2016-08-29 15:40:00,73.1,73.12,73.08,73.11,54184.0,67.3131,67.3315,67.2947,67.3223,54184.0
2016-08-29 15:45:00,73.09,73.12,73.08,73.11,45581.0,67.3039,67.3315,67.2947,67.3223,45581.0
2016-08-29 15:50:00,73.11,73.11,73.06,73.11,49791.0,67.3223,67.3223,67.2763,67.3223,49791.0
2016-08-29 15:55:00,73.11,73.11,73.05,73.08,53587.0,67.3223,67.3223,67.267,67.2947,53587.0
2016-08-30 09:30:00,73.24,73.25,72.99,73.02,60234.0,67.442,67.4512,67.2118,67.2394,60234.0
2016-08-30 09:35:00,73.05,73.19,72.95,72.97,15103.0,67.267,67.396,67.175,67.1934,15103.0
2016-08-30 09:40:00,72.98,73.12,72.96,73.09,12048.0,67.2026,67.3315,67.1842,67.3039,12048.0
2016-08-30 09:45:00,73.04,73.08,72.96,73.08,15426.0,67.2578,67.2947,67.1842,67.2947,15426.0
2016-08-30 09:50:00,73.06,73.07,72.95,73.02,35113.0,67.2763,67.2855,67.175,67.2394,35113.0
2016-08-30 09:55:00,73.01,73.02,72.97,73.01,16504.0,67.2302,67.2394,67.1934,67.2302,16504.0
2016-08-30 10:00:00,73.02,73.04,72.91,72.93,27269.0,67.2394,67.2578,67.1381,67.1565,27269.0
2016-08-30 10:05:00,72.94,72.98,72.85,72.88,21875.0,67.1658,67.2026,67.0829,67.1105,21875.0
2016-08-30 10:10:00,72.9,73.0,72.85,72.86,25247.0,67.1289,67.221,67.0829,67.0921,25247.0
2016-08-30 10:15:00,72.88,72.98,72.85,72.87,7800.0,67.1105,67.2026,67.0829,67.1013,7800.0
2016-08-30 10:20:00,72.87,72.97,72.86,72.93,5500.0,67.1013,67.1934,67.0921,67.1565,5500.0
2016-08-30 10:25:00,72.93,73.01,72.92,73.0,5874.0,67.1565,67.2302,67.1473,67.221,5874.0
2016-08-30 10:30:00,73.0,73.0,72.79,72.81,15408.0,67.221,67.221,67.0276,67.046,15408.0
2016-08-30 10:35:00,72.8,72.88,72.77,72.77,11007.0,67.0368,67.1105,67.0092,67.0092,11007.0
2016-08-30 10:40:00,72.78,72.94,72.77,72.94,11840.0,67.0184,67.1658,67.0092,67.1658,11840.0
2016-08-30 10:45:00,72.94,72.95,72.81,72.81,5600.0,67.1658,67.175,67.046,67.046,5600.0
2016-08-30 10:50:00,72.81,72.81,72.7,72.74,7060.0,67.046,67.046,66.9448,66.9816,7060.0
2016-08-30 10:55:00,72.74,72.74,72.69,72.7,8629.0,66.9816,66.9816,66.9355,66.9448,8629.0
2016-08-30 11:00:00,72.7,72.85,72.68,72.84,15597.0,66.9448,67.0829,66.9263,67.0737,15597.0
2016-08-30 11:05:00,72.86,72.88,72.8,72.87,20023.0,67.0921,67.1105,67.0368,67.1013,20023.0
2016-08-30 11:10:00,72.87,72.89,72.86,72.87,10802.0,67.1013,67.1197,67.0921,67.1013,10802.0
2016-08-30 11:15:00,72.87,72.88,72.8,72.84,15614.0,67.1013,67.1105,67.0368,67.0737,15614.0
2016-08-30 11:20:00,72.82,72.89,72.77,72.89,8001.0,67.0553,67.1197,67.0092,67.1197,8001.0
2016-08-30 11:25:00,72.9,72.94,72.84,72.84,11886.0,67.1289,67.1658,67.0737,67.0737,11886.0
2016-08-30 11:30:00,72.85,72.87,72.79,72.82,8050.0,67.0829,67.1013,67.0276,67.0553,8050.0
2016-08-30 11:35:00,72.83,72.9,72.82,72.88,13585.0,67.0645,67.1289,67.0553,67.1105,13585.0
2016-08-30 11:40:00,72.88,72.94,72.86,72.94,12999.0,67.1105,67.1658,67.0921,67.1658,12999.0
2016-08-30 11:45:00,72.94,72.96,72.93,72.94,4525.0,67.1658,67.1842,67.1565,67.1658,4525.0
2016-08-30 11:50:00,72.95,72.96,72.91,72.95,11521.0,67.175,67.1842,67.1381,67.175,11521.0
2016-08-30 11:55:00,72.94,72.95,72.92,72.95,4500.0,67.1658,67.175,67.1473,67.175,4500.0
2016-08-30 12:00:00,72.94,72.96,72.93,72.95,4739.0,67.1658,67.1842,67.1565,67.175,4739.0
2016-08-30 12:05:00,72.95,72.96,72.93,72.95,7256.0,67.175,67.1842,67.1565,67.175,7256.0
2016-08-30 12:10:00,72.94,72.95,72.91,72.91,5800.0,67.1658,67.175,67.1381,67.1381,5800.0
2016-08-30 12:15:00,72.92,72.95,72.89,72.92,22972.0,67.1473,67.175,67.1197,67.1473,22972.0
2016-08-30 12:20:00,72.92,72.95,72.89,72.92,60878.0,67.1473,67.175,67.1197,67.1473,60878.0
2016-08-30 12:25:00,72.92,72.95,72.9,72.93,33534.0,67.1473,67.175,67.1289,67.1565,33534.0
2016-08-30 12:30:00,72.92,72.95,72.91,72.92,6438.0,67.1473,67.175,67.1381,67.1473,6438.0
2016-08-30 12:35:00,72.91,72.93,72.91,72.92,7450.0,67.1381,67.1565,67.1381,67.1473,7450.0
2016-08-30 12:40:00,72.92,72.93,72.85,72.88,20250.0,67.1473,67.1565,67.0829,67.1105,20250.0
2016-08-30 12:45:00,72.87,72.89,72.85,72.85,7087.0,67.1013,67.1197,67.0829,67.0829,7087.0
2016-08-30 12:50:00,72.85,72.87,72.83,72.85,3421.0,67.0829,67.1013,67.0645,67.0829,3421.0
2016-08-30 12:55:00,72.85,72.87,72.78,72.8,7738.0,67.0829,67.1013,67.0184,67.0368,7738.0
2016-08-30 13:00:00,72.8,72.8,72.74,72.74,11184.0,67.0368,67.0368,66.9816,66.9816,11184.0
2016-08-30 13:05:00,72.75,72.76,72.71,72.73,7626.0,66.9908,67.0,66.954,66.9724,7626.0
2016-08-30 13:10:00,72.73,72.74,72.7,72.71,6400.0,66.9724,66.9816,66.9448,66.954,6400.0
2016-08-30 13:15:00,72.71,72.74,72.7,72.7,10023.0,66.954,66.9816,66.9448,66.9448,10023.0
2016-08-30 13:20:00,72.7,72.7,72.61,72.64,18160.0,66.9448,66.9448,66.8619,66.8895,18160.0
2016-08-30 13:25:00,72.65,72.74,72.65,72.71,12425.0,66.8987,66.9816,66.8987,66.954,12425.0
2016-08-30 13:30:00,72.7,72.71,72.65,72.67,12655.0,66.9448,66.954,66.8987,66.9171,12655.0
2016-08-30 13:35:00,72.68,72.79,72.67,72.79,218400.0,66.9263,67.0276,66.9171,67.0276,218400.0
2016-08-30 13:40:00,72.8,72.83,72.68,72.69,16220.0,67.0368,67.0645,66.9263,66.9355,16220.0
2016-08-30 13:45:00,72.69,72.7,72.62,72.64,18563.0,66.9355,66.9448,66.8711,66.8895,18563.0
2016-08-30 13:50:00,72.65,72.69,72.63,72.64,18916.0,66.8987,66.9355,66.8803,66.8895,18916.0
2016-08-30 13:55:00,72.64,72.7,72.61,72.66,103719.0,66.8895,66.9448,66.8619,66.9079,103719.0
2016-08-30 14:00:00,72.66,72.68,72.45,72.46,32963.0,66.9079,66.9263,66.7145,66.7238,32963.0
2016-08-30 14:05:00,72.47,72.48,72.4,72.42,18856.0,66.733,66.7422,66.6685,66.6869,18856.0
2016-08-30 14:10:00,72.42,72.49,72.42,72.48,13976.0,66.6869,66.7514,66.6869,66.7422,13976.0
2016-08-30 14:15:00,72.48,72.5,72.19,72.23,71295.0,66.7422,66.7606,66.4751,66.512,71295.0
2016-08-30 14:20:00,72.23,72.39,72.22,72.37,33215.0,66.512,66.6593,66.5028,66.6409,33215.0
2016-08-30 14:25:00,72.37,72.37,72.3,72.31,16679.0,66.6409,66.6409,66.5764,66.5856,16679.0
2016-08-30 14:30:00,72.3,72.31,72.2,72.21,24779.0,66.5764,66.5856,66.4843,66.4935,24779.0
2016-08-30 14:35:00,72.21,72.38,72.21,72.36,11851.0,66.4935,66.6501,66.4935,66.6317,11851.0
2016-08-30 14:40:00,72.37,72.38,72.28,72.28,9310.0,66.6409,66.6501,66.558,66.558,9310.0
2016-08-30 14:45:00,72.29,72.29,72.23,72.24,11582.0,66.5672,66.5672,66.512,66.5212,11582.0
2016-08-30 14:50:00,72.24,72.33,72.24,72.32,22758.0,66.5212,66.604,66.5212,66.5948,22758.0
2016-08-30 14:55:00,72.33,72.35,72.32,72.33,10477.0,66.604,66.6225,66.5948,66.604,10477.0
2016-08-30 15:00:00,72.33,72.33,72.2,72.22,25736.0,66.604,66.604,66.4843,66.5028,25736.0
2016-08-30 15:05:00,72.22,72.35,72.22,72.35,11528.0,66.5028,66.6225,66.5028,66.6225,11528.0
2016-08-30 15:10:00,72.34,72.38,72.34,72.37,11051.0,66.6133,66.6501,66.6133,66.6409,11051.0
2016-08-30 15:15:00,72.37,72.37,72.31,72.33,16486.0,66.6409,66.6409,66.5856,66.604,16486.0
2016-08-30 15:20:00,72.32,72.33,72.26,72.3,18203.0,66.5948,66.604,66.5396,66.5764,18203.0
2016-08-30 15:25:00,72.31,72.33,72.23,72.24,28552.0,66.5856,66.604,66.512,66.5212,28552.0
2016-08-30 15:30:00,72.24,72.29,72.24,72.25,33230.0,66.5212,66.5672,66.5212,66.5304,33230.0
2016-08-30 15:35:00,72.25,72.34,72.24,72.34,31546.0,66.5304,66.6133,66.5212,66.6133,31546.0
2016-08-30 15:40:00,72.34,72.35,72.31,72.31,25736.0,66.6133,66.6225,66.5856,66.5856,25736.0
2016-08-30 15:45:00,72.31,72.36,72.3,72.34,34730.0,66.5856,66.6317,66.5764,66.6133,34730.0
2016-08-30 15:50:00,72.34,72.35,72.32,72.34,40257.0,66.6133,66.6225,66.5948,66.6133,40257.0
2016-08-30 15:55:00,72.34,72.36,72.28,72.33,78741.0,66.6133,66.6317,66.558,66.604,78741.0
2016-08-31 09:30:00,72.18,72.33,72.13,72.22,8551.0,66.4659,66.604,66.4199,66.5028,8551.0
2016-08-31 09:35:00,72.21,72.5,72.14,72.45,17461.0,66.4935,66.7606,66.4291,66.7145,17461.0
2016-08-31 09:40:00,72.42,72.43,72.28,72.3,8500.0,66.6869,66.6961,66.558,66.5764,8500.0
2016-08-31 09:45:00,72.33,72.46,72.31,72.45,16312.0,66.604,66.7238,66.5856,66.7145,16312.0
2016-08-31 09:50:00,72.43,72.46,72.31,72.4,24982.0,66.6961,66.7238,66.5856,66.6685,24982.0
2016-08-31 09:55:00,72.41,72.45,72.31,72.31,15970.0,66.6777,66.7145,66.5856,66.5856,15970.0
2016-08-31 10:00:00,72.34,72.39,72.3,72.34,15200.0,66.6133,66.6593,66.5764,66.6133,15200.0
2016-08-31 10:05:00,72.33,72.43,72.29,72.36,31757.0,66.604,66.6961,66.5672,66.6317,31757.0
2016-08-31 10:10:00,72.35,72.45,72.25,72.25,14165.0,66.6225,66.7145,66.5304,66.5304,14165.0
2016-08-31 10:15:00,72.25,72.3,72.23,72.25,15935.0,66.5304,66.5764,66.512,66.5304,15935.0
2016-08-31 10:20:00,72.26,72.31,72.22,72.27,45427.0,66.5396,66.5856,66.5028,66.5488,45427.0
2016-08-31 10:25:00,72.26,72.27,72.17,72.22,17235.0,66.5396,66.5488,66.4567,66.5028,17235.0
2016-08-31 10:30:00,72.21,72.21,71.95,71.95,18366.0,66.4935,66.4935,66.2541,66.2541,18366.0
2016-08-31 10:35:00,71.94,72.03,71.92,71.96,15830.0,66.2449,66.3278,66.2265,66.2633,15830.0
2016-08-31 10:40:00,71.98,72.0,71.92,71.94,10249.0,66.2818,66.3002,66.2265,66.2449,10249.0
2016-08-31 10:45:00,71.93,72.01,71.9,71.93,16566.0,66.2357,66.3094,66.2081,66.2357,16566.0
2016-08-31 10:50:00,71.93,72.0,71.87,71.94,20101.0,66.2357,66.3002,66.1805,66.2449,20101.0
2016-08-31 10:55:00,71.95,72.05,71.94,71.96,51900.0,66.2541,66.3462,66.2449,66.2633,51900.0
2016-08-31 11:00:00,71.96,71.97,71.9,71.94,16817.0,66.2633,66.2725,66.2081,66.2449,16817.0
2016-08-31 11:05:00,71.93,71.93,71.8,71.87,12827.0,66.2357,66.2357,66.116,66.1805,12827.0
2016-08-31 11:10:00,71.86,71.98,71.84,71.98,10892.0,66.1713,66.2818,66.1528,66.2818,10892.0
2016-08-31 11:15:00,71.98,72.06,71.98,72.04,10875.0,66.2818,66.3554,66.2818,66.337,10875.0
2016-08-31 11:20:00,72.03,72.05,71.96,71.96,23476.0,66.3278,66.3462,66.2633,66.2633,23476.0
2016-08-31 11:25:00,71.97,72.01,71.96,71.99,13400.0,66.2725,66.3094,66.2633,66.291,13400.0
2016-08-31 11:30:00,71.99,72.01,71.94,71.95,23666.0,66.291,66.3094,66.2449,66.2541,23666.0
2016-08-31 11:35:00,71.95,72.01,71.93,72.0,15337.0,66.2541,66.3094,66.2357,66.3002,15337.0
2016-08-31 11:40:00,71.99,72.04,71.94,72.03,10200.0,66.291,66.337,66.2449,66.3278,10200.0
2016-08-31 11:45:00,72.04,72.06,72.0,72.03,7800.0,66.337,66.3554,66.3002,66.3278,7800.0
2016-08-31 11:50:00,72.04,72.08,72.0,72.03,10224.0,66.337,66.3738,66.3002,66.3278,10224.0
2016-08-31 11:55:00,72.03,72.07,71.96,71.97,12630.0,66.3278,66.3646,66.2633,66.2725,12630.0
2016-08-31 12:00:00,71.96,71.96,71.81,71.81,9983.0,66.2633,66.2633,66.1252,66.1252,9983.0
2016-08-31 12:05:00,71.8,71.92,71.8,71.92,4500.0,66.116,66.2265,66.116,66.2265,4500.0
2016-08-31 12:10:00,71.92,71.93,71.81,71.84,5245.0,66.2265,66.2357,66.1252,66.1528,5245.0
2016-08-31 12:15:00,71.83,71.84,71.74,71.78,7205.0,66.1436,66.1528,66.0608,66.0976,7205.0
2016-08-31 12:20:00,71.75,71.83,71.74,71.83,4629.0,66.07,66.1436,66.0608,66.1436,4629.0
2016-08-31 12:25:00,71.84,71.84,71.77,71.79,8668.0,66.1528,66.1528,66.0884,66.1068,8668.0
2016-08-31 12:30:00,71.78,71.78,71.7,71.72,52526.0,66.0976,66.0976,66.0239,66.0423,52526.0
2016-08-31 12:35:00,71.75,71.79,71.69,71.75,25261.0,66.07,66.1068,66.0147,66.07,25261.0
2016-08-31 12:40:00,71.76,71.76,71.65,71.66,8908.0,66.0792,66.0792,65.9779,65.9871,8908.0
2016-08-31 12:45:00,71.67,71.7,71.64,71.64,41254.0,65.9963,66.0239,65.9687,65.9687,41254.0
2016-08-31 12:50:00,71.64,71.69,71.64,71.67,13874.0,65.9687,66.0147,65.9687,65.9963,13874.0
2016-08-31 12:55:00,71.68,71.7,71.63,71.64,6821.0,66.0055,66.0239,65.9595,65.9687,6821.0
2016-08-31 13:00:00,71.64,71.64,71.58,71.59,9031.0,65.9687,65.9687,65.9134,65.9226,9031.0
2016-08-31 13:05:00,71.59,71.64,71.57,71.62,4700.0,65.9226,65.9687,65.9042,65.9503,4700.0
2016-08-31 13:10:00,71.61,71.61,71.58,71.59,5041.0,65.941,65.941,65.9134,65.9226,5041.0
2016-08-31 13:15:00,71.59,71.61,71.55,71.59,14840.0,65.9226,65.941,65.8858,65.9226,14840.0
2016-08-31 13:20:00,71.59,71.64,71.58,71.61,9348.0,65.9226,65.9687,65.9134,65.941,9348.0
2016-08-31 13:25:00,71.62,71.64,71.58,71.58,16025.0,65.9503,65.9687,65.9134,65.9134,16025.0
2016-08-31 13:30:00,71.59,71.6,71.56,71.58,7214.0,65.9226,65.9318,65.895,65.9134,7214.0
2016-08-31 13:35:00,71.58,71.6,71.54,71.54,8921.0,65.9134,65.9318,65.8766,65.8766,8921.0
2016-08-31 13:40:00,71.55,71.63,71.55,71.63,12193.0,65.8858,65.9595,65.8858,65.9595,12193.0
2016-08-31 13:45:00,71.63,71.63,71.55,71.55,10389.0,65.9595,65.9595,65.8858,65.8858,10389.0
2016-08-31 13:50:00,71.56,71.62,71.56,71.62,6500.0,65.895,65.9503,65.895,65.9503,6500.0
2016-08-31 13:55:00,71.62,71.63,71.59,71.59,8658.0,65.9503,65.9595,65.9226,65.9226,8658.0
2016-08-31 14:00:00,71.59,71.59,71.53,71.54,14624.0,65.9226,65.9226,65.8674,65.8766,14624.0
2016-08-31 14:05:00,71.55,71.63,71.55,71.6,32073.0,65.8858,65.9595,65.8858,65.9318,32073.0
2016-08-31 14:10:00,71.6,71.64,71.58,71.64,23581.0,65.9318,65.9687,65.9134,65.9687,23581.0
2016-08-31 14:15:00,71.64,71.66,71.58,71.58,11122.0,65.9687,65.9871,65.9134,65.9134,11122.0
2016-08-31 14:20:00,71.58,71.59,71.56,71.58,8463.0,65.9134,65.9226,65.895,65.9134,8463.0
2016-08-31 14:25:00,71.58,71.63,71.57,71.6,11418.0,65.9134,65.9595,65.9042,65.9318,11418.0
2016-08-31 14:30:00,71.59,71.59,71.5,71.51,14176.0,65.9226,65.9226,65.8398,65.849,14176.0
2016-08-31 14:35:00,71.52,71.53,71.49,71.5,13793.0,65.8582,65.8674,65.8305,65.8398,13793.0
2016-08-31 14:40:00,71.5,71.51,71.45,71.48,13070.0,65.8398,65.849,65.7937,65.8213,13070.0
2016-08-31 14:45:00,71.48,71.48,71.37,71.41,20476.0,65.8213,65.8213,65.72,65.7569,20476.0
2016-08-31 14:50:00,71.39,71.42,71.38,71.4,30085.0,65.7385,65.7661,65.7293,65.7477,30085.0
2016-08-31 14:55:00,71.4,71.41,71.33,71.34,24011.0,65.7477,65.7569,65.6832,65.6924,24011.0
2016-08-31 15:00:00,71.33,71.47,71.32,71.45,26699.0,65.6832,65.8121,65.674,65.7937,26699.0
2016-08-31 15:05:00,71.45,71.45,71.39,71.4,16472.0,65.7937,65.7937,65.7385,65.7477,16472.0
2016-08-31 15:10:00,71.4,71.45,71.39,71.44,18377.0,65.7477,65.7937,65.7385,65.7845,18377.0
2016-08-31 15:15:00,71.45,71.51,71.4,71.42,29628.0,65.7937,65.849,65.7477,65.7661,29628.0
2016-08-31 15:20:00,71.42,71.45,71.39,71.44,27282.0,65.7661,65.7937,65.7385,65.7845,27282.0
2016-08-31 15:25:00,71.45,71.5,71.42,71.43,40527.0,65.7937,65.8398,65.7661,65.7753,40527.0
2016-08-31 15:30:00,71.44,71.44,71.36,71.38,50537.0,65.7845,65.7845,65.7108,65.7293,50537.0
2016-08-31 15:35:00,71.38,71.47,71.37,71.44,43583.0,65.7293,65.8121,65.72,65.7845,43583.0
2016-08-31 15:40:00,71.43,71.46,71.39,71.39,49967.0,65.7753,65.8029,65.7385,65.7385,49967.0
2016-08-31 15:45:00,71.39,71.41,71.35,71.35,51407.0,65.7385,65.7569,65.7016,65.7016,51407.0
2016-08-31 15:50:00,71.36,71.37,71.33,71.35,69014.0,65.7108,65.72,65.6832,65.7016,69014.0
2016-08-31 15:55:00,71.35,71.4,71.32,71.34,132816.0,65.7016,65.7477,65.674,65.6924,132816.0
2016-09-01 09:30:00,71.4,71.95,71.22,71.36,35975.0,65.7477,66.2541,65.5819,65.7108,35975.0
2016-09-01 09:35:00,71.37,71.52,71.32,71.43,34938.0,65.72,65.8582,65.674,65.7753,34938.0
2016-09-01 09:40:00,71.42,71.46,71.26,71.32,18511.0,65.7661,65.8029,65.6188,65.674,18511.0
2016-09-01 09:45:00,71.33,71.41,71.27,71.33,28305.0,65.6832,65.7569,65.628,65.6832,28305.0
2016-09-01 09:50:00,71.33,71.35,71.17,71.19,27588.0,65.6832,65.7016,65.5359,65.5543,27588.0
2016-09-01 09:55:00,71.19,71.29,71.07,71.29,52101.0,65.5543,65.6464,65.4438,65.6464,52101.0
2016-09-01 10:00:00,71.27,71.46,71.18,71.44,42026.0,65.628,65.8029,65.5451,65.7845,42026.0
2016-09-01 10:05:00,71.45,71.51,71.33,71.5,61702.0,65.7937,65.849,65.6832,65.8398,61702.0
2016-09-01 10:10:00,71.51,71.54,71.44,71.49,36519.0,65.849,65.8766,65.7845,65.8305,36519.0
2016-09-01 10:15:00,71.49,71.5,71.4,71.42,25235.0,65.8305,65.8398,65.7477,65.7661,25235.0
2016-09-01 10:20:00,71.41,71.42,71.22,71.31,40722.0,65.7569,65.7661,65.5819,65.6648,40722.0
2016-09-01 10:25:00,71.31,71.37,71.18,71.21,36987.0,65.6648,65.72,65.5451,65.5727,36987.0
2016-09-01 10:30:00,71.21,71.21,70.88,70.93,37774.0,65.5727,65.5727,65.2688,65.3149,37774.0
2016-09-01 10:35:00,70.92,71.06,70.92,71.02,45592.0,65.3057,65.4346,65.3057,65.3978,45592.0
2016-09-01 10:40:00,71.03,71.14,71.03,71.12,26992.0,65.407,65.5083,65.407,65.4898,26992.0
2016-09-01 10:45:00,71.12,71.13,71.01,71.04,43060.0,65.4898,65.499,65.3885,65.4162,43060.0
2016-09-01 10:50:00,71.03,71.12,70.99,71.0,25760.0,65.407,65.4898,65.3701,65.3793,25760.0
2016-09-01 10:55:00,71.01,71.09,71.0,71.05,24994.0,65.3885,65.4622,65.3793,65.4254,24994.0
2016-09-01 11:00:00,71.05,71.07,70.98,71.05,29136.0,65.4254,65.4438,65.3609,65.4254,29136.0
2016-09-01 11:05:00,71.07,71.17,71.07,71.11,21826.0,65.4438,65.5359,65.4438,65.4806,21826.0
2016-09-01 11:10:00,71.11,71.16,71.11,71.15,25212.0,65.4806,65.5267,65.4806,65.5175,25212.0
2016-09-01 11:15:00,71.14,71.17,71.11,71.17,31762.0,65.5083,65.5359,65.4806,65.5359,31762.0
2016-09-01 11:20:00,71.17,71.29,71.16,71.27,64979.0,65.5359,65.6464,65.5267,65.628,64979.0
2016-09-01 11:25:00,71.27,71.35,71.25,71.34,49869.0,65.628,65.7016,65.6095,65.6924,49869.0
2016-09-01 11:30:00,71.34,71.47,71.33,71.46,24079.0,65.6924,65.8121,65.6832,65.8029,24079.0
2016-09-01 11:35:00,71.46,71.51,71.37,71.41,23776.0,65.8029,65.849,65.72,65.7569,23776.0
2016-09-01 11:40:00,71.4,71.41,71.33,71.35,29153.0,65.7477,65.7569,65.6832,65.7016,29153.0
2016-09-01 11:45:00,71.35,71.37,71.32,71.34,20363.0,65.7016,65.72,65.674,65.6924,20363.0
2016-09-01 11:50:00,71.34,71.35,71.24,71.35,28437.0,65.6924,65.7016,65.6003,65.7016,28437.0
2016-09-01 11:55:00,71.34,71.39,71.33,71.38,13528.0,65.6924,65.7385,65.6832,65.7293,13528.0
2016-09-01 12:00:00,71.37,71.38,71.31,71.34,16902.0,65.72,65.7293,65.6648,65.6924,16902.0
2016-09-01 12:05:00,71.34,71.36,71.29,71.34,51386.0,65.6924,65.7108,65.6464,65.6924,51386.0
2016-09-01 12:10:00,71.33,71.47,71.32,71.47,30700.0,65.6832,65.8121,65.674,65.8121,30700.0
2016-09-01 12:15:00,71.47,71.56,71.46,71.51,25616.0,65.8121,65.895,65.8029,65.849,25616.0
2016-09-01 12:20:00,71.49,71.68,71.45,71.67,33614.0,65.8305,66.0055,65.7937,65.9963,33614.0
2016-09-01 12:25:00,71.68,71.71,71.62,71.69,14250.0,66.0055,66.0331,65.9503,66.0147,14250.0
2016-09-01 12:30:00,71.71,71.87,71.69,71.87,25817.0,66.0331,66.1805,66.0147,66.1805,25817.0
2016-09-01 12:35:00,71.86,71.87,71.73,71.8,29288.0,66.1713,66.1805,66.0515,66.116,29288.0
2016-09-01 12:40:00,71.76,71.78,71.72,71.77,14676.0,66.0792,66.0976,66.0423,66.0884,14676.0
2016-09-01 12:45:00,71.76,71.79,71.71,71.72,21200.0,66.0792,66.1068,66.0331,66.0423,21200.0
2016-09-01 12:50:00,71.69,71.74,71.63,71.63,14953.0,66.0147,66.0608,65.9595,65.9595,14953.0
2016-09-01 12:55:00,71.61,71.62,71.55,71.55,12613.0,65.941,65.9503,65.8858,65.8858,12613.0
2016-09-01 13:00:00,71.54,71.61,71.52,71.59,12393.0,65.8766,65.941,65.8582,65.9226,12393.0
2016-09-01 13:05:00,71.59,71.64,71.56,71.56,8636.0,65.9226,65.9687,65.895,65.895,8636.0
2016-09-01 13:10:00,71.55,71.55,71.47,71.5,10171.0,65.8858,65.8858,65.8121,65.8398,10171.0
2016-09-01 13:15:00,71.5,71.57,71.5,71.56,15391.0,65.8398,65.9042,65.8398,65.895,15391.0
2016-09-01 13:20:00,71.56,71.59,71.45,71.47,47533.0,65.895,65.9226,65.7937,65.8121,47533.0
2016-09-01 13:25:00,71.47,71.47,71.39,71.4,31221.0,65.8121,65.8121,65.7385,65.7477,31221.0
2016-09-01 13:30:00,71.4,71.42,71.38,71.4,19887.0,65.7477,65.7661,65.7293,65.7477,19887.0
2016-09-01 13:35:00,71.39,71.44,71.35,71.39,26996.0,65.7385,65.7845,65.7016,65.7385,26996.0
2016-09-01 13:40:00,71.38,71.4,71.32,71.38,20106.0,65.7293,65.7477,65.674,65.7293,20106.0
2016-09-01 13:45:00,71.4,71.42,71.36,71.36,16560.0,65.7477,65.7661,65.7108,65.7108,16560.0
2016-09-01 13:50:00,71.36,71.43,71.34,71.41,16625.0,65.7108,65.7753,65.6924,65.7569,16625.0
2016-09-01 13:55:00,71.4,71.4,71.31,71.33,7505.0,65.7477,65.7477,65.6648,65.6832,7505.0
2016-09-01 14:00:00,71.33,71.33,71.26,71.28,72042.0,65.6832,65.6832,65.6188,65.6372,72042.0
2016-09-01 14:05:00,71.27,71.32,71.22,71.27,38350.0,65.628,65.674,65.5819,65.628,38350.0
2016-09-01 14:10:00,71.27,71.29,71.2,71.26,46030.0,65.628,65.6464,65.5635,65.6188,46030.0
2016-09-01 14:15:00,71.27,71.29,71.22,71.24,76952.0,65.628,65.6464,65.5819,65.6003,76952.0
2016-09-01 14:20:00,71.25,71.25,71.15,71.17,22867.0,65.6095,65.6095,65.5175,65.5359,22867.0
2016-09-01 14:25:00,71.17,71.28,71.14,71.28,50322.0,65.5359,65.6372,65.5083,65.6372,50322.0
2016-09-01 14:30:00,71.27,71.35,71.26,71.27,18554.0,65.628,65.7016,65.6188,65.628,18554.0
2016-09-01 14:35:00,71.28,71.29,71.19,71.21,49433.0,65.6372,65.6464,65.5543,65.5727,49433.0
2016-09-01 14:40:00,71.21,71.27,71.19,71.21,18446.0,65.5727,65.628,65.5543,65.5727,18446.0
2016-09-01 14:45:00,71.2,71.24,71.18,71.19,37906.0,65.5635,65.6003,65.5451,65.5543,37906.0
2016-09-01 14:50:00,71.21,71.23,71.17,71.18,21063.0,65.5727,65.5911,65.5359,65.5451,21063.0
2016-09-01 14:55:00,71.19,71.23,71.19,71.19,20018.0,65.5543,65.5911,65.5543,65.5543,20018.0
2016-09-01 15:00:00,71.19,71.24,71.13,71.14,22843.0,65.5543,65.6003,65.499,65.5083,22843.0
2016-09-01 15:05:00,71.15,71.15,71.04,71.08,21522.0,65.5175,65.5175,65.4162,65.453,21522.0
2016-09-01 15:10:00,71.06,71.21,71.06,71.18,19387.0,65.4346,65.5727,65.4346,65.5451,19387.0
2016-09-01 15:15:00,71.19,71.2,71.13,71.14,20750.0,65.5543,65.5635,65.499,65.5083,20750.0
2016-09-01 15:20:00,71.14,71.19,71.13,71.14,29258.0,65.5083,65.5543,65.499,65.5083,29258.0
2016-09-01 15:25:00,71.13,71.15,71.1,71.11,29717.0,65.499,65.5175,65.4714,65.4806,29717.0
2016-09-01 15:30:00,71.11,71.14,71.08,71.1,28574.0,65.4806,65.5083,65.453,65.4714,28574.0
2016-09-01 15:35:00,71.1,71.12,71.04,71.06,28072.0,65.4714,65.4898,65.4162,65.4346,28072.0
2016-09-01 15:40:00,71.07,71.18,71.06,71.15,43873.0,65.4438,65.5451,65.4346,65.5175,43873.0
2016-09-01 15:45:00,71.15,71.16,71.06,71.07,64315.0,65.5175,65.5267,65.4346,65.4438,64315.0
2016-09-01 15:50:00,71.07,71.14,71.07,71.11,75596.0,65.4438,65.5083,65.4438,65.4806,75596.0
2016-09-01 15:55:00,71.11,71.13,71.07,71.12,193948.0,65.4806,65.499,65.4438,65.4898,193948.0
2016-09-02 09:30:00,71.39,71.77,71.13,71.21,36565.0,65.7385,66.0884,65.499,65.5727,36565.0
2016-09-02 09:35:00,71.19,71.35,70.92,71.18,29358.0,65.5543,65.7016,65.3057,65.5451,29358.0
2016-09-02 09:40:00,71.14,71.21,70.97,71.07,43419.0,65.5083,65.5727,65.3517,65.4438,43419.0
2016-09-02 09:45:00,71.07,71.27,71.04,71.19,64473.0,65.4438,65.628,65.4162,65.5543,64473.0
2016-09-02 09:50:00,71.19,71.28,71.11,71.28,69480.0,65.5543,65.6372,65.4806,65.6372,69480.0
2016-09-02 09:55:00,71.29,71.45,71.28,71.45,48193.0,65.6464,65.7937,65.6372,65.7937,48193.0
2016-09-02 10:00:00,71.41,71.5,71.4,71.46,23380.0,65.7569,65.8398,65.7477,65.8029,23380.0
2016-09-02 10:05:00,71.47,71.52,71.38,71.4,29923.0,65.8121,65.8582,65.7293,65.7477,29923.0
2016-09-02 10:10:00,71.4,71.43,71.33,71.35,17707.0,65.7477,65.7753,65.6832,65.7016,17707.0
2016-09-02 10:15:00,71.34,71.4,71.31,71.39,62433.0,65.6924,65.7477,65.6648,65.7385,62433.0
2016-09-02 10:20:00,71.38,71.43,71.32,71.38,44874.0,65.7293,65.7753,65.674,65.7293,44874.0
2016-09-02 10:25:00,71.39,71.58,71.36,71.57,29365.0,65.7385,65.9134,65.7108,65.9042,29365.0
2016-09-02 10:30:00,71.57,71.57,71.43,71.53,26471.0,65.9042,65.9042,65.7753,65.8674,26471.0
2016-09-02 10:35:00,71.53,71.62,71.47,71.47,34354.0,65.8674,65.9503,65.8121,65.8121,34354.0
2016-09-02 10:40:00,71.47,71.52,71.43,71.48,14606.0,65.8121,65.8582,65.7753,65.8213,14606.0
2016-09-02 10:45:00,71.49,71.51,71.41,71.42,16831.0,65.8305,65.849,65.7569,65.7661,16831.0
2016-09-02 10:50:00,71.43,71.51,71.37,71.51,23443.0,65.7753,65.849,65.72,65.849,23443.0
2016-09-02 10:55:00,71.5,71.58,71.44,71.44,17600.0,65.8398,65.9134,65.7845,65.7845,17600.0
2016-09-02 11:00:00,71.46,71.59,71.45,71.57,34157.0,65.8029,65.9226,65.7937,65.9042,34157.0
2016-09-02 11:05:00,71.56,71.61,71.5,71.6,21923.0,65.895,65.941,65.8398,65.9318,21923.0
2016-09-02 11:10:00,71.61,71.62,71.47,71.47,23065.0,65.941,65.9503,65.8121,65.8121,23065.0
2016-09-02 11:15:00,71.49,71.49,71.35,71.35,24483.0,65.8305,65.8305,65.7016,65.7016,24483.0
2016-09-02 11:20:00,71.36,71.4,71.29,71.33,22931.0,65.7108,65.7477,65.6464,65.6832,22931.0
2016-09-02 11:25:00,71.33,71.33,71.24,71.24,15016.0,65.6832,65.6832,65.6003,65.6003,15016.0
2016-09-02 11:30:00,71.25,71.31,71.25,71.25,34672.0,65.6095,65.6648,65.6095,65.6095,34672.0
2016-09-02 11:35:00,71.25,71.33,71.24,71.32,18037.0,65.6095,65.6832,65.6003,65.674,18037.0
2016-09-02 11:40:00,71.32,71.32,71.21,71.24,30894.0,65.674,65.674,65.5727,65.6003,30894.0
2016-09-02 11:45:00,71.25,71.27,71.2,71.22,27699.0,65.6095,65.628,65.5635,65.5819,27699.0
2016-09-02 11:50:00,71.21,71.25,71.16,71.19,28631.0,65.5727,65.6095,65.5267,65.5543,28631.0
2016-09-02 11:55:00,71.2,71.21,71.14,71.18,71661.0,65.5635,65.5727,65.5083,65.5451,71661.0
2016-09-02 12:00:00,71.18,71.2,71.12,71.2,26509.0,65.5451,65.5635,65.4898,65.5635,26509.0
2016-09-02 12:05:00,71.2,71.21,71.16,71.2,18127.0,65.5635,65.5727,65.5267,65.5635,18127.0
2016-09-02 12:10:00,71.2,71.2,71.15,71.15,10365.0,65.5635,65.5635,65.5175,65.5175,10365.0
2016-09-02 12:15:00,71.15,71.15,71.0,71.01,28933.0,65.5175,65.5175,65.3793,65.3885,28933.0
2016-09-02 12:20:00,71.0,71.0,70.97,71.0,11118.0,65.3793,65.3793,65.3517,65.3793,11118.0
2016-09-02 12:25:00,71.0,71.02,70.98,70.99,13941.0,65.3793,65.3978,65.3609,65.3701,13941.0
2016-09-02 12:30:00,70.98,71.0,70.96,71.0,4705.0,65.3609,65.3793,65.3425,65.3793,4705.0
2016-09-02 12:35:00,71.0,71.06,71.0,71.02,8422.0,65.3793,65.4346,65.3793,65.3978,8422.0
2016-09-02 12:40:00,71.02,71.02,70.96,70.97,9230.0,65.3978,65.3978,65.3425,65.3517,9230.0
2016-09-02 12:45:00,70.97,70.98,70.95,70.98,7154.0,65.3517,65.3609,65.3333,65.3609,7154.0
2016-09-02 12:50:00,70.97,71.01,70.95,70.99,16693.0,65.3517,65.3885,65.3333,65.3701,16693.0
2016-09-02 12:55:00,70.99,71.01,70.86,70.88,21254.0,65.3701,65.3885,65.2504,65.2688,21254.0
2016-09-02 13:00:00,70.89,71.0,70.89,70.98,9530.0,65.278,65.3793,65.278,65.3609,9530.0
2016-09-02 13:05:00,70.99,71.02,70.88,70.91,17626.0,65.3701,65.3978,65.2688,65.2965,17626.0
2016-09-02 13:10:00,70.91,70.95,70.9,70.9,9214.0,65.2965,65.3333,65.2873,65.2873,9214.0
2016-09-02 13:15:00,70.91,70.93,70.87,70.88,8122.0,65.2965,65.3149,65.2596,65.2688,8122.0
2016-09-02 13:20:00,70.88,70.91,70.87,70.87,13908.0,65.2688,65.2965,65.2596,65.2596,13908.0
2016-09-02 13:25:00,70.87,70.9,70.83,70.87,13620.0,65.2596,65.2873,65.2228,65.2596,13620.0
2016-09-02 13:30:00,70.87,70.87,70.81,70.82,12304.0,65.2596,65.2596,65.2044,65.2136,12304.0
2016-09-02 13:35:00,70.82,70.85,70.8,70.81,10886.0,65.2136,65.2412,65.1952,65.2044,10886.0
2016-09-02 13:40:00,70.81,70.82,70.69,70.69,19545.0,65.2044,65.2136,65.0939,65.0939,19545.0
2016-09-02 13:45:00,70.69,70.73,70.68,70.71,12325.0,65.0939,65.1307,65.0847,65.1123,12325.0
2016-09-02 13:50:00,70.71,70.71,70.65,70.71,10459.0,65.1123,65.1123,65.057,65.1123,10459.0
2016-09-02 13:55:00,70.71,70.71,70.68,70.68,11527.0,65.1123,65.1123,65.0847,65.0847,11527.0
2016-09-02 14:00:00,70.69,70.7,70.61,70.63,34515.0,65.0939,65.1031,65.0202,65.0386,34515.0
2016-09-02 14:05:00,70.62,70.69,70.62,70.66,30010.0,65.0294,65.0939,65.0294,65.0663,30010.0
2016-09-02 14:10:00,70.66,70.69,70.64,70.68,21985.0,65.0663,65.0939,65.0478,65.0847,21985.0
2016-09-02 14:15:00,70.68,70.69,70.63,70.64,26972.0,65.0847,65.0939,65.0386,65.0478,26972.0
2016-09-02 14:20:00,70.64,70.65,70.55,70.6,26251.0,65.0478,65.057,64.965,65.011,26251.0
2016-09-02 14:25:00,70.6,70.68,70.59,70.65,47818.0,65.011,65.0847,65.0018,65.057,47818.0
2016-09-02 14:30:00,70.66,70.67,70.65,70.67,23771.0,65.0663,65.0755,65.057,65.0755,23771.0
2016-09-02 14:35:00,70.67,70.68,70.65,70.67,22441.0,65.0755,65.0847,65.057,65.0755,22441.0
2016-09-02 14:40:00,70.68,70.69,70.65,70.67,34966.0,65.0847,65.0939,65.057,65.0755,34966.0
2016-09-02 14:45:00,70.67,70.73,70.67,70.71,18259.0,65.0755,65.1307,65.0755,65.1123,18259.0
2016-09-02 14:50:00,70.71,70.77,70.7,70.75,20342.0,65.1123,65.1675,65.1031,65.1491,20342.0
2016-09-02 14:55:00,70.76,70.83,70.75,70.78,16079.0,65.1583,65.2228,65.1491,65.1768,16079.0
2016-09-02 15:00:00,70.78,70.84,70.78,70.84,13788.0,65.1768,65.232,65.1768,65.232,13788.0
2016-09-02 15:05:00,70.83,70.88,70.83,70.84,13600.0,65.2228,65.2688,65.2228,65.232,13600.0
2016-09-02 15:10:00,70.85,70.98,70.84,70.98,9950.0,65.2412,65.3609,65.232,65.3609,9950.0
2016-09-02 15:15:00,70.98,71.04,70.96,71.04,11207.0,65.3609,65.4162,65.3425,65.4162,11207.0
2016-09-02 15:20:00,71.05,71.08,70.95,71.02,75322.0,65.4254,65.453,65.3333,65.3978,75322.0
2016-09-02 15:25:00,71.02,71.04,70.99,71.01,16501.0,65.3978,65.4162,65.3701,65.3885,16501.0
2016-09-02 15:30:00,71.01,71.02,70.97,71.01,29600.0,65.3885,65.3978,65.3517,65.3885,29600.0
2016-09-02 15:35:00,71.02,71.03,70.98,71.01,28705.0,65.3978,65.407,65.3609,65.3885,28705.0
2016-09-02 15:40:00,71.01,71.06,70.99,71.02,29876.0,65.3885,65.4346,65.3701,65.3978,29876.0
2016-09-02 15:45:00,71.02,71.03,70.96,71.0,32200.0,65.3978,65.407,65.3425,65.3793,32200.0
2016-09-02 15:50:00,70.99,71.0,70.97,71.0,43088.0,65.3701,65.3793,65.3517,65.3793,43088.0
2016-09-02 15:55:00,71.0,71.03,70.94,70.96,97184.0,65.3793,65.407,65.3241,65.3425,97184.0
2016-09-06 09:30:00,70.92,71.1,70.8,70.8,40122.0,65.3057,65.4714,65.1952,65.1952,40122.0
2016-09-06 09:35:00,70.8,70.85,70.69,70.81,20774.0,65.1952,65.2412,65.0939,65.2044,20774.0
2016-09-06 09:40:00,70.84,71.0,70.74,70.75,13300.0,65.232,65.3793,65.1399,65.1491,13300.0
2016-09-06 09:45:00,70.77,70.93,70.77,70.85,11735.0,65.1675,65.3149,65.1675,65.2412,11735.0
2016-09-06 09:50:00,70.85,70.89,70.69,70.71,15439.0,65.2412,65.278,65.0939,65.1123,15439.0
2016-09-06 09:55:00,70.72,70.85,70.71,70.78,19292.0,65.1215,65.2412,65.1123,65.1768,19292.0
2016-09-06 10:00:00,70.75,70.93,70.72,70.91,23475.0,65.1491,65.3149,65.1215,65.2965,23475.0
2016-09-06 10:05:00,70.91,70.92,70.62,70.71,13873.0,65.2965,65.3057,65.0294,65.1123,13873.0
2016-09-06 10:10:00,70.7,70.74,70.55,70.56,22929.0,65.1031,65.1399,64.965,64.9742,22929.0
2016-09-06 10:15:00,70.58,70.59,70.4,70.43,18454.0,64.9926,65.0018,64.8268,64.8545,18454.0
2016-09-06 10:20:00,70.44,70.52,70.38,70.45,21553.0,64.8637,64.9373,64.8084,64.8729,21553.0
2016-09-06 10:25:00,70.42,70.52,70.33,70.44,24312.0,64.8453,64.9373,64.7624,64.8637,24312.0
2016-09-06 10:30:00,70.46,70.55,70.43,70.48,11600.0,64.8821,64.965,64.8545,64.9005,11600.0
2016-09-06 10:35:00,70.51,70.51,70.43,70.45,6600.0,64.9281,64.9281,64.8545,64.8729,6600.0
2016-09-06 10:40:00,70.45,70.56,70.45,70.55,10598.0,64.8729,64.9742,64.8729,64.965,10598.0
2016-09-06 10:45:00,70.55,70.56,70.44,70.48,12937.0,64.965,64.9742,64.8637,64.9005,12937.0
2016-09-06 10:50:00,70.47,70.55,70.45,70.55,11522.0,64.8913,64.965,64.8729,64.965,11522.0
2016-09-06 10:55:00,70.54,70.54,70.43,70.47,7400.0,64.9558,64.9558,64.8545,64.8913,7400.0
2016-09-06 11:00:00,70.45,70.48,70.42,70.45,53504.0,64.8729,64.9005,64.8453,64.8729,53504.0
2016-09-06 11:05:00,70.45,70.47,70.38,70.42,13433.0,64.8729,64.8913,64.8084,64.8453,13433.0
2016-09-06 11:10:00,70.42,70.45,70.35,70.42,19428.0,64.8453,64.8729,64.7808,64.8453,19428.0
2016-09-06 11:15:00,70.43,70.51,70.43,70.47,19342.0,64.8545,64.9281,64.8545,64.8913,19342.0
2016-09-06 11:20:00,70.48,70.48,70.42,70.46,8504.0,64.9005,64.9005,64.8453,64.8821,8504.0
2016-09-06 11:25:00,70.48,70.58,70.48,70.56,24522.0,64.9005,64.9926,64.9005,64.9742,24522.0
2016-09-06 11:30:00,70.56,70.63,70.51,70.57,10030.0,64.9742,65.0386,64.9281,64.9834,10030.0
2016-09-06 11:35:00,70.58,70.6,70.46,70.46,19259.0,64.9926,65.011,64.8821,64.8821,19259.0
2016-09-06 11:40:00,70.47,70.52,70.4,70.4,15067.0,64.8913,64.9373,64.8268,64.8268,15067.0
2016-09-06 11:45:00,70.41,70.55,70.4,70.55,14026.0,64.836,64.965,64.8268,64.965,14026.0
2016-09-06 11:50:00,70.54,70.57,70.47,70.49,11140.0,64.9558,64.9834,64.8913,64.9097,11140.0
2016-09-06 11:55:00,70.5,70.56,70.5,70.52,25418.0,64.9189,64.9742,64.9189,64.9373,25418.0
2016-09-06 12:00:00,70.53,70.56,70.49,70.56,17782.0,64.9465,64.9742,64.9097,64.9742,17782.0
2016-09-06 12:05:00,70.57,70.58,70.52,70.53,12330.0,64.9834,64.9926,64.9373,64.9465,12330.0
2016-09-06 12:10:00,70.53,70.53,70.48,70.52,7579.0,64.9465,64.9465,64.9005,64.9373,7579.0
2016-09-06 12:15:00,70.52,70.52,70.43,70.43,12638.0,64.9373,64.9373,64.8545,64.8545,12638.0
2016-09-06 12:20:00,70.45,70.45,70.41,70.43,6700.0,64.8729,64.8729,64.836,64.8545,6700.0
2016-09-06 12:25:00,70.42,70.49,70.42,70.48,11567.0,64.8453,64.9097,64.8453,64.9005,11567.0
2016-09-06 12:30:00,70.47,70.54,70.46,70.47,14004.0,64.8913,64.9558,64.8821,64.8913,14004.0
2016-09-06 12:35:00,70.48,70.48,70.45,70.47,10236.0,64.9005,64.9005,64.8729,64.8913,10236.0
2016-09-06 12:40:00,70.48,70.52,70.47,70.49,8788.0,64.9005,64.9373,64.8913,64.9097,8788.0
2016-09-06 12:45:00,70.49,70.56,70.48,70.52,11152.0,64.9097,64.9742,64.9005,64.9373,11152.0
2016-09-06 12:50:00,70.52,70.53,70.5,70.5,6028.0,64.9373,64.9465,64.9189,64.9189,6028.0
2016-09-06 12:55:00,70.51,70.55,70.48,70.48,17159.0,64.9281,64.965,64.9005,64.9005,17159.0
2016-09-06 13:00:00,70.47,70.52,70.45,70.45,10050.0,64.8913,64.9373,64.8729,64.8729,10050.0
2016-09-06 13:05:00,70.46,70.5,70.44,70.46,8932.0,64.8821,64.9189,64.8637,64.8821,8932.0
2016-09-06 13:10:00,70.47,70.48,70.41,70.42,7820.0,64.8913,64.9005,64.836,64.8453,7820.0
2016-09-06 13:15:00,70.43,70.47,70.42,70.42,9021.0,64.8545,64.8913,64.8453,64.8453,9021.0
2016-09-06 13:20:00,70.42,70.45,70.41,70.41,8992.0,64.8453,64.8729,64.836,64.836,8992.0
2016-09-06 13:25:00,70.41,70.44,70.4,70.41,8137.0,64.836,64.8637,64.8268,64.836,8137.0
2016-09-06 13:30:00,70.41,70.42,70.39,70.42,8500.0,64.836,64.8453,64.8176,64.8453,8500.0
2016-09-06 13:35:00,70.42,70.42,70.39,70.4,11900.0,64.8453,64.8453,64.8176,64.8268,11900.0
2016-09-06 13:40:00,70.4,70.41,70.38,70.4,12560.0,64.8268,64.836,64.8084,64.8268,12560.0
2016-09-06 13:45:00,70.4,70.43,70.39,70.41,11500.0,64.8268,64.8545,64.8176,64.836,11500.0
2016-09-06 13:50:00,70.41,70.42,70.39,70.41,10755.0,64.836,64.8453,64.8176,64.836,10755.0
2016-09-06 13:55:00,70.41,70.45,70.39,70.42,14784.0,64.836,64.8729,64.8176,64.8453,14784.0
2016-09-06 14:00:00,70.42,70.45,70.39,70.4,36834.0,64.8453,64.8729,64.8176,64.8268,36834.0
2016-09-06 14:05:00,70.41,70.42,70.37,70.39,60735.0,64.836,64.8453,64.7992,64.8176,60735.0
2016-09-06 14:10:00,70.38,70.46,70.35,70.45,27421.0,64.8084,64.8821,64.7808,64.8729,27421.0
2016-09-06 14:15:00,70.45,70.46,70.35,70.35,44480.0,64.8729,64.8821,64.7808,64.7808,44480.0
2016-09-06 14:20:00,70.35,70.44,70.35,70.41,15761.0,64.7808,64.8637,64.7808,64.836,15761.0
2016-09-06 14:25:00,70.41,70.45,70.38,70.42,13300.0,64.836,64.8729,64.8084,64.8453,13300.0
2016-09-06 14:30:00,70.42,70.44,70.38,70.41,11437.0,64.8453,64.8637,64.8084,64.836,11437.0
2016-09-06 14:35:00,70.41,70.41,70.32,70.34,15505.0,64.836,64.836,64.7532,64.7716,15505.0
2016-09-06 14:40:00,70.33,70.39,70.33,70.38,11558.0,64.7624,64.8176,64.7624,64.8084,11558.0
2016-09-06 14:45:00,70.38,70.39,70.2,70.21,54729.0,64.8084,64.8176,64.6427,64.6519,54729.0
2016-09-06 14:50:00,70.21,70.27,70.21,70.27,14979.0,64.6519,64.7071,64.6519,64.7071,14979.0
2016-09-06 14:55:00,70.27,70.27,70.17,70.19,27769.0,64.7071,64.7071,64.615,64.6335,27769.0
2016-09-06 15:00:00,70.19,70.27,70.19,70.24,38457.0,64.6335,64.7071,64.6335,64.6795,38457.0
2016-09-06 15:05:00,70.25,70.26,70.19,70.2,18984.0,64.6887,64.6979,64.6335,64.6427,18984.0
2016-09-06 15:10:00,70.2,70.21,70.11,70.11,15937.0,64.6427,64.6519,64.5598,64.5598,15937.0
2016-09-06 15:15:00,70.12,70.17,70.11,70.16,12178.0,64.569,64.615,64.5598,64.6058,12178.0
2016-09-06 15:20:00,70.16,70.16,70.06,70.14,39726.0,64.6058,64.6058,64.5138,64.5874,39726.0
2016-09-06 15:25:00,70.15,70.16,70.1,70.1,20409.0,64.5966,64.6058,64.5506,64.5506,20409.0
2016-09-06 15:30:00,70.1,70.13,70.07,70.07,22788.0,64.5506,64.5782,64.523,64.523,22788.0
2016-09-06 15:35:00,70.08,70.12,70.07,70.12,24182.0,64.5322,64.569,64.523,64.569,24182.0
2016-09-06 15:40:00,70.11,70.12,70.03,70.03,67710.0,64.5598,64.569,64.4861,64.4861,67710.0
2016-09-06 15:45:00,70.03,70.05,69.96,69.97,102590.0,64.4861,64.5045,64.4217,64.4309,102590.0
2016-09-06 15:50:00,69.98,70.04,69.96,70.01,89505.0,64.4401,64.4953,64.4217,64.4677,89505.0
2016-09-06 15:55:00,70.01,70.08,70.0,70.08,157129.0,64.4677,64.5322,64.4585,64.5322,157129.0
2016-09-07 09:30:00,70.45,70.45,70.09,70.13,29782.0,64.8729,64.8729,64.5414,64.5782,29782.0
2016-09-07 09:35:00,70.13,70.13,70.01,70.05,16500.0,64.5782,64.5782,64.4677,64.5045,16500.0
2016-09-07 09:40:00,70.04,70.15,70.04,70.11,10081.0,64.4953,64.5966,64.4953,64.5598,10081.0
2016-09-07 09:45:00,70.12,70.2,70.11,70.13,31062.0,64.569,64.6427,64.5598,64.5782,31062.0
2016-09-07 09:50:00,70.13,70.23,70.09,70.21,26683.0,64.5782,64.6703,64.5414,64.6519,26683.0
2016-09-07 09:55:00,70.2,70.26,70.16,70.25,13332.0,64.6427,64.6979,64.6058,64.6887,13332.0
2016-09-07 10:00:00,70.25,70.28,70.19,70.28,35128.0,64.6887,64.7163,64.6335,64.7163,35128.0
2016-09-07 10:05:00,70.27,70.43,70.24,70.41,44341.0,64.7071,64.8545,64.6795,64.836,44341.0
2016-09-07 10:10:00,70.41,70.43,70.35,70.38,26680.0,64.836,64.8545,64.7808,64.8084,26680.0
2016-09-07 10:15:00,70.4,70.4,70.32,70.36,25301.0,64.8268,64.8268,64.7532,64.79,25301.0
2016-09-07 10:20:00,70.33,70.34,70.28,70.31,12174.0,64.7624,64.7716,64.7163,64.744,12174.0
2016-09-07 10:25:00,70.31,70.38,70.3,70.37,18237.0,64.744,64.8084,64.7348,64.7992,18237.0
2016-09-07 10:30:00,70.37,70.37,70.31,70.34,12836.0,64.7992,64.7992,64.744,64.7716,12836.0
2016-09-07 10:35:00,70.34,70.38,70.34,70.37,26201.0,64.7716,64.8084,64.7716,64.7992,26201.0
2016-09-07 10:40:00,70.36,70.37,70.32,70.36,16466.0,64.79,64.7992,64.7532,64.79,16466.0
2016-09-07 10:45:00,70.35,70.36,70.22,70.25,12899.0,64.7808,64.79,64.6611,64.6887,12899.0
2016-09-07 10:50:00,70.26,70.3,70.25,70.3,10262.0,64.6979,64.7348,64.6887,64.7348,10262.0
2016-09-07 10:55:00,70.3,70.39,70.29,70.36,29147.0,64.7348,64.8176,64.7255,64.79,29147.0
2016-09-07 11:00:00,70.35,70.39,70.33,70.34,10064.0,64.7808,64.8176,64.7624,64.7716,10064.0
2016-09-07 11:05:00,70.34,70.43,70.33,70.38,25004.0,64.7716,64.8545,64.7624,64.8084,25004.0
2016-09-07 11:10:00,70.39,70.39,70.32,70.36,7208.0,64.8176,64.8176,64.7532,64.79,7208.0
2016-09-07 11:15:00,70.37,70.37,70.24,70.25,13024.0,64.7992,64.7992,64.6795,64.6887,13024.0
2016-09-07 11:20:00,70.25,70.29,70.24,70.27,7364.0,64.6887,64.7255,64.6795,64.7071,7364.0
2016-09-07 11:25:00,70.27,70.31,70.26,70.29,14123.0,64.7071,64.744,64.6979,64.7255,14123.0
2016-09-07 11:30:00,70.29,70.33,70.28,70.33,3500.0,64.7255,64.7624,64.7163,64.7624,3500.0
2016-09-07 11:35:00,70.32,70.38,70.32,70.38,6581.0,64.7532,64.8084,64.7532,64.8084,6581.0
2016-09-07 11:40:00,70.38,70.4,70.36,70.37,14105.0,64.8084,64.8268,64.79,64.7992,14105.0
2016-09-07 11:45:00,70.38,70.4,70.35,70.36,38494.0,64.8084,64.8268,64.7808,64.79,38494.0
2016-09-07 11:50:00,70.36,70.38,70.29,70.31,31832.0,64.79,64.8084,64.7255,64.744,31832.0
2016-09-07 11:55:00,70.31,70.39,70.31,70.35,9780.0,64.744,64.8176,64.744,64.7808,9780.0
2016-09-07 12:00:00,70.34,70.37,70.33,70.33,20678.0,64.7716,64.7992,64.7624,64.7624,20678.0
2016-09-07 12:05:00,70.32,70.35,70.29,70.35,17815.0,64.7532,64.7808,64.7255,64.7808,17815.0
2016-09-07 12:10:00,70.34,70.34,70.26,70.31,25005.0,64.7716,64.7716,64.6979,64.744,25005.0
2016-09-07 12:15:00,70.32,70.36,70.28,70.29,37656.0,64.7532,64.79,64.7163,64.7255,37656.0
2016-09-07 12:20:00,70.29,70.34,70.28,70.33,7404.0,64.7255,64.7716,64.7163,64.7624,7404.0
2016-09-07 12:25:00,70.31,70.31,70.23,70.28,8008.0,64.744,64.744,64.6703,64.7163,8008.0
2016-09-07 12:30:00,70.28,70.29,70.27,70.28,14883.0,64.7163,64.7255,64.7071,64.7163,14883.0
2016-09-07 12:35:00,70.28,70.31,70.23,70.28,5233.0,64.7163,64.744,64.6703,64.7163,5233.0
2016-09-07 12:40:00,70.28,70.34,70.23,70.34,7818.0,64.7163,64.7716,64.6703,64.7716,7818.0
2016-09-07 12:45:00,70.34,70.37,70.34,70.35,4000.0,64.7716,64.7992,64.7716,64.7808,4000.0
2016-09-07 12:50:00,70.34,70.36,70.31,70.33,17287.0,64.7716,64.79,64.744,64.7624,17287.0
2016-09-07 12:55:00,70.33,70.35,70.31,70.32,7927.0,64.7624,64.7808,64.744,64.7532,7927.0
2016-09-07 13:00:00,70.33,70.37,70.32,70.37,4773.0,64.7624,64.7992,64.7532,64.7992,4773.0
2016-09-07 13:05:00,70.36,70.44,70.36,70.42,9322.0,64.79,64.8637,64.79,64.8453,9322.0
2016-09-07 13:10:00,70.43,70.43,70.4,70.41,10821.0,64.8545,64.8545,64.8268,64.836,10821.0
2016-09-07 13:15:00,70.41,70.46,70.41,70.44,13635.0,64.836,64.8821,64.836,64.8637,13635.0
2016-09-07 13:20:00,70.44,70.48,70.43,70.46,15946.0,64.8637,64.9005,64.8545,64.8821,15946.0
2016-09-07 13:25:00,70.46,70.52,70.45,70.51,16686.0,64.8821,64.9373,64.8729,64.9281,16686.0
2016-09-07 13:30:00,70.51,70.54,70.48,70.51,14323.0,64.9281,64.9558,64.9005,64.9281,14323.0
2016-09-07 13:35:00,70.5,70.54,70.49,70.51,9611.0,64.9189,64.9558,64.9097,64.9281,9611.0
2016-09-07 13:40:00,70.52,70.54,70.49,70.54,22679.0,64.9373,64.9558,64.9097,64.9558,22679.0
2016-09-07 13:45:00,70.55,70.58,70.53,70.56,19150.0,64.965,64.9926,64.9465,64.9742,19150.0
2016-09-07 13:50:00,70.56,70.58,70.5,70.52,24933.0,64.9742,64.9926,64.9189,64.9373,24933.0
2016-09-07 13:55:00,70.5,70.51,70.47,70.48,8751.0,64.9189,64.9281,64.8913,64.9005,8751.0
2016-09-07 14:00:00,70.49,70.55,70.49,70.53,15043.0,64.9097,64.965,64.9097,64.9465,15043.0
2016-09-07 14:05:00,70.52,70.56,70.52,70.54,7865.0,64.9373,64.9742,64.9373,64.9558,7865.0
2016-09-07 14:10:00,70.53,70.6,70.52,70.59,10451.0,64.9465,65.011,64.9373,65.0018,10451.0
2016-09-07 14:15:00,70.59,70.59,70.5,70.51,6336.0,65.0018,65.0018,64.9189,64.9281,6336.0
2016-09-07 14:20:00,70.52,70.53,70.51,70.53,7739.0,64.9373,64.9465,64.9281,64.9465,7739.0
2016-09-07 14:25:00,70.53,70.56,70.52,70.52,9234.0,64.9465,64.9742,64.9373,64.9373,9234.0
2016-09-07 14:30:00,70.53,70.57,70.51,70.52,14092.0,64.9465,64.9834,64.9281,64.9373,14092.0
2016-09-07 14:35:00,70.52,70.54,70.51,70.52,19720.0,64.9373,64.9558,64.9281,64.9373,19720.0
2016-09-07 14:40:00,70.52,70.54,70.51,70.52,5063.0,64.9373,64.9558,64.9281,64.9373,5063.0
2016-09-07 14:45:00,70.52,70.58,70.51,70.58,11205.0,64.9373,64.9926,64.9281,64.9926,11205.0
2016-09-07 14:50:00,70.58,70.6,70.55,70.57,17479.0,64.9926,65.011,64.965,64.9834,17479.0
2016-09-07 14:55:00,70.56,70.58,70.55,70.57,13126.0,64.9742,64.9926,64.965,64.9834,13126.0
2016-09-07 15:00:00,70.58,70.58,70.55,70.57,11234.0,64.9926,64.9926,64.965,64.9834,11234.0
2016-09-07 15:05:00,70.56,70.56,70.51,70.51,12577.0,64.9742,64.9742,64.9281,64.9281,12577.0
2016-09-07 15:10:00,70.52,70.52,70.5,70.5,4560.0,64.9373,64.9373,64.9189,64.9189,4560.0
2016-09-07 15:15:00,70.51,70.52,70.48,70.48,7921.0,64.9281,64.9373,64.9005,64.9005,7921.0
2016-09-07 15:20:00,70.49,70.49,70.45,70.45,6657.0,64.9097,64.9097,64.8729,64.8729,6657.0
2016-09-07 15:25:00,70.45,70.47,70.43,70.43,11508.0,64.8729,64.8913,64.8545,64.8545,11508.0
2016-09-07 15:30:00,70.43,70.44,70.42,70.42,4338.0,64.8545,64.8637,64.8453,64.8453,4338.0
2016-09-07 15:35:00,70.42,70.43,70.37,70.38,19351.0,64.8453,64.8545,64.7992,64.8084,19351.0
2016-09-07 15:40:00,70.38,70.41,70.37,70.39,36693.0,64.8084,64.836,64.7992,64.8176,36693.0
2016-09-07 15:45:00,70.38,70.38,70.35,70.35,20516.0,64.8084,64.8084,64.7808,64.7808,20516.0
2016-09-07 15:50:00,70.35,70.37,70.32,70.32,45950.0,64.7808,64.7992,64.7532,64.7532,45950.0
2016-09-07 15:55:00,70.33,70.41,70.32,70.4,78360.0,64.7624,64.836,64.7532,64.8268,78360.0
2016-09-08 09:30:00,70.51,70.51,70.05,70.25,18868.0,64.9281,64.9281,64.5045,64.6887,18868.0
2016-09-08 09:35:00,70.22,70.28,69.92,70.04,20011.0,64.6611,64.7163,64.3848,64.4953,20011.0
2016-09-08 09:40:00,70.03,70.3,70.03,70.25,12549.0,64.4861,64.7348,64.4861,64.6887,12549.0
2016-09-08 09:45:00,70.25,70.3,70.19,70.2,7094.0,64.6887,64.7348,64.6335,64.6427,7094.0
2016-09-08 09:50:00,70.2,70.21,70.04,70.15,11882.0,64.6427,64.6519,64.4953,64.5966,11882.0
2016-09-08 09:55:00,70.15,70.23,70.14,70.2,8400.0,64.5966,64.6703,64.5874,64.6427,8400.0
2016-09-08 10:00:00,70.22,70.26,70.11,70.17,9145.0,64.6611,64.6979,64.5598,64.615,9145.0
2016-09-08 10:05:00,70.17,70.17,70.02,70.04,7141.0,64.615,64.615,64.4769,64.4953,7141.0
2016-09-08 10:10:00,70.02,70.02,69.91,69.95,11101.0,64.4769,64.4769,64.3756,64.4125,11101.0
2016-09-08 10:15:00,69.95,69.95,69.88,69.88,7211.0,64.4125,64.4125,64.348,64.348,7211.0
2016-09-08 10:20:00,69.89,69.96,69.89,69.95,7876.0,64.3572,64.4217,64.3572,64.4125,7876.0
2016-09-08 10:25:00,69.95,70.06,69.94,70.04,8678.0,64.4125,64.5138,64.4033,64.4953,8678.0
2016-09-08 10:30:00,70.05,70.12,70.02,70.11,13664.0,64.5045,64.569,64.4769,64.5598,13664.0
2016-09-08 10:35:00,70.12,70.25,70.11,70.18,9898.0,64.569,64.6887,64.5598,64.6243,9898.0
2016-09-08 10:40:00,70.19,70.19,70.1,70.12,8824.0,64.6335,64.6335,64.5506,64.569,8824.0
2016-09-08 10:45:00,70.12,70.14,70.09,70.12,8967.0,64.569,64.5874,64.5414,64.569,8967.0
2016-09-08 10:50:00,70.11,70.11,70.04,70.05,11692.0,64.5598,64.5598,64.4953,64.5045,11692.0
2016-09-08 10:55:00,70.07,70.07,70.0,70.01,12029.0,64.523,64.523,64.4585,64.4677,12029.0
2016-09-08 11:00:00,70.02,70.11,70.0,70.03,7613.0,64.4769,64.5598,64.4585,64.4861,7613.0
2016-09-08 11:05:00,70.04,70.13,70.04,70.1,9185.0,64.4953,64.5782,64.4953,64.5506,9185.0
2016-09-08 11:10:00,70.1,70.13,70.06,70.1,26893.0,64.5506,64.5782,64.5138,64.5506,26893.0
2016-09-08 11:15:00,70.1,70.12,70.05,70.07,13792.0,64.5506,64.569,64.5045,64.523,13792.0
2016-09-08 11:20:00,70.08,70.11,70.06,70.09,8362.0,64.5322,64.5598,64.5138,64.5414,8362.0
2016-09-08 11:25:00,70.1,70.18,70.09,70.14,24359.0,64.5506,64.6243,64.5414,64.5874,24359.0
2016-09-08 11:30:00,70.16,70.16,70.1,70.14,35427.0,64.6058,64.6058,64.5506,64.5874,35427.0
2016-09-08 11:35:00,70.14,70.16,70.11,70.13,25400.0,64.5874,64.6058,64.5598,64.5782,25400.0
2016-09-08 11:40:00,70.13,70.21,70.12,70.16,6650.0,64.5782,64.6519,64.569,64.6058,6650.0
2016-09-08 11:45:00,70.17,70.19,70.14,70.17,4139.0,64.615,64.6335,64.5874,64.615,4139.0
2016-09-08 11:50:00,70.17,70.23,70.15,70.17,16751.0,64.615,64.6703,64.5966,64.615,16751.0
2016-09-08 11:55:00,70.17,70.17,70.1,70.11,7100.0,64.615,64.615,64.5506,64.5598,7100.0
2016-09-08 12:00:00,70.13,70.13,70.05,70.06,11101.0,64.5782,64.5782,64.5045,64.5138,11101.0
2016-09-08 12:05:00,70.07,70.08,70.01,70.03,16782.0,64.523,64.5322,64.4677,64.4861,16782.0
2016-09-08 12:10:00,70.03,70.04,69.94,69.99,39206.0,64.4861,64.4953,64.4033,64.4493,39206.0
2016-09-08 12:15:00,69.99,70.01,69.97,70.01,5092.0,64.4493,64.4677,64.4309,64.4677,5092.0
2016-09-08 12:20:00,70.02,70.07,70.0,70.07,3800.0,64.4769,64.523,64.4585,64.523,3800.0
2016-09-08 12:25:00,70.07,70.08,70.01,70.04,21804.0,64.523,64.5322,64.4677,64.4953,21804.0
2016-09-08 12:30:00,70.01,70.05,69.95,70.05,14673.0,64.4677,64.5045,64.4125,64.5045,14673.0
2016-09-08 12:35:00,70.05,70.06,69.97,70.02,11157.0,64.5045,64.5138,64.4309,64.4769,11157.0
2016-09-08 12:40:00,70.02,70.04,70.0,70.01,3915.0,64.4769,64.4953,64.4585,64.4677,3915.0
2016-09-08 12:45:00,70.02,70.05,70.01,70.05,2516.0,64.4769,64.5045,64.4677,64.5045,2516.0
2016-09-08 12:50:00,70.04,70.1,70.0,70.1,6300.0,64.4953,64.5506,64.4585,64.5506,6300.0
2016-09-08 12:55:00,70.1,70.1,70.08,70.08,2049.0,64.5506,64.5506,64.5322,64.5322,2049.0
2016-09-08 13:00:00,70.08,70.1,70.08,70.1,2000.0,64.5322,64.5506,64.5322,64.5506,2000.0
2016-09-08 13:05:00,70.09,70.12,70.07,70.12,8868.0,64.5414,64.569,64.523,64.569,8868.0
2016-09-08 13:10:00,70.11,70.11,70.09,70.09,5710.0,64.5598,64.5598,64.5414,64.5414,5710.0
2016-09-08 13:15:00,70.09,70.11,70.08,70.1,7553.0,64.5414,64.5598,64.5322,64.5506,7553.0
2016-09-08 13:20:00,70.09,70.09,70.07,70.09,7014.0,64.5414,64.5414,64.523,64.5414,7014.0
2016-09-08 13:25:00,70.1,70.12,70.09,70.11,4725.0,64.5506,64.569,64.5414,64.5598,4725.0
2016-09-08 13:30:00,70.1,70.11,70.07,70.09,8052.0,64.5506,64.5598,64.523,64.5414,8052.0
2016-09-08 13:35:00,70.09,70.1,70.08,70.08,4756.0,64.5414,64.5506,64.5322,64.5322,4756.0
2016-09-08 13:40:00,70.09,70.11,70.05,70.06,17460.0,64.5414,64.5598,64.5045,64.5138,17460.0
2016-09-08 13:45:00,70.06,70.09,70.04,70.05,16158.0,64.5138,64.5414,64.4953,64.5045,16158.0
2016-09-08 13:50:00,70.04,70.07,70.0,70.06,17419.0,64.4953,64.523,64.4585,64.5138,17419.0
2016-09-08 13:55:00,70.06,70.07,70.04,70.05,3968.0,64.5138,64.523,64.4953,64.5045,3968.0
2016-09-08 14:00:00,70.06,70.06,70.0,70.0,6490.0,64.5138,64.5138,64.4585,64.4585,6490.0
2016-09-08 14:05:00,70.0,70.01,69.96,69.96,10476.0,64.4585,64.4677,64.4217,64.4217,10476.0
2016-09-08 14:10:00,69.96,69.97,69.95,69.95,3664.0,64.4217,64.4309,64.4125,64.4125,3664.0
2016-09-08 14:15:00,69.95,69.96,69.92,69.94,5919.0,64.4125,64.4217,64.3848,64.4033,5919.0
2016-09-08 14:20:00,69.96,70.03,69.96,70.0,8160.0,64.4217,64.4861,64.4217,64.4585,8160.0
2016-09-08 14:25:00,70.0,70.01,69.93,69.94,4810.0,64.4585,64.4677,64.394,64.4033,4810.0
2016-09-08 14:30:00,69.94,69.96,69.91,69.96,6323.0,64.4033,64.4217,64.3756,64.4217,6323.0
2016-09-08 14:35:00,69.94,69.96,69.93,69.94,3800.0,64.4033,64.4217,64.394,64.4033,3800.0
2016-09-08 14:40:00,69.94,70.0,69.93,69.98,25646.0,64.4033,64.4585,64.394,64.4401,25646.0
2016-09-08 14:45:00,69.98,70.02,69.97,70.02,7350.0,64.4401,64.4769,64.4309,64.4769,7350.0
2016-09-08 14:50:00,70.02,70.02,69.97,69.97,8602.0,64.4769,64.4769,64.4309,64.4309,8602.0
2016-09-08 14:55:00,69.97,69.98,69.91,69.94,21726.0,64.4309,64.4401,64.3756,64.4033,21726.0
2016-09-08 15:00:00,69.95,69.96,69.9,69.91,11626.0,64.4125,64.4217,64.3664,64.3756,11626.0
2016-09-08 15:05:00,69.91,70.0,69.9,69.98,19002.0,64.3756,64.4585,64.3664,64.4401,19002.0
2016-09-08 15:10:00,69.97,69.99,69.95,69.98,13716.0,64.4309,64.4493,64.4125,64.4401,13716.0
2016-09-08 15:15:00,69.98,70.02,69.97,69.99,21111.0,64.4401,64.4769,64.4309,64.4493,21111.0
2016-09-08 15:20:00,69.98,70.0,69.96,69.99,22083.0,64.4401,64.4585,64.4217,64.4493,22083.0
2016-09-08 15:25:00,69.99,70.0,69.96,69.98,19910.0,64.4493,64.4585,64.4217,64.4401,19910.0
2016-09-08 15:30:00,69.98,70.04,69.98,70.03,27379.0,64.4401,64.4953,64.4401,64.4861,27379.0
2016-09-08 15:35:00,70.03,70.09,70.02,70.08,22717.0,64.4861,64.5414,64.4769,64.5322,22717.0
2016-09-08 15:40:00,70.08,70.15,70.08,70.15,30922.0,64.5322,64.5966,64.5322,64.5966,30922.0
2016-09-08 15:45:00,70.14,70.15,70.11,70.14,34655.0,64.5874,64.5966,64.5598,64.5874,34655.0
2016-09-08 15:50:00,70.13,70.13,70.04,70.04,103812.0,64.5782,64.5782,64.4953,64.4953,103812.0
2016-09-08 15:55:00,70.05,70.1,70.02,70.03,228306.0,64.5045,64.5506,64.4769,64.4861,228306.0
2016-09-09 09:30:00,70.02,70.15,69.51,69.54,84655.0,64.4769,64.5966,64.0073,64.0349,84655.0
2016-09-09 09:35:00,69.56,69.57,69.29,69.31,50426.0,64.0533,64.0625,63.8047,63.8231,50426.0
2016-09-09 09:40:00,69.3,69.3,68.92,69.03,99434.0,63.8139,63.8139,63.464,63.5653,99434.0
2016-09-09 09:45:00,69.04,69.19,69.0,69.06,26876.0,63.5745,63.7126,63.5377,63.5929,26876.0
2016-09-09 09:50:00,69.04,69.05,68.84,68.89,23264.0,63.5745,63.5837,63.3903,63.4364,23264.0
2016-09-09 09:55:00,68.92,68.93,68.6,68.83,36263.0,63.464,63.4732,63.1693,63.3811,36263.0
2016-09-09 10:00:00,68.82,68.85,68.75,68.76,14832.0,63.3719,63.3995,63.3075,63.3167,14832.0
2016-09-09 10:05:00,68.76,68.9,68.69,68.72,21914.0,63.3167,63.4456,63.2522,63.2798,21914.0
2016-09-09 10:10:00,68.74,68.83,68.71,68.81,46169.0,63.2982,63.3811,63.2706,63.3627,46169.0
2016-09-09 10:15:00,68.82,68.86,68.79,68.81,53775.0,63.3719,63.4087,63.3443,63.3627,53775.0
2016-09-09 10:20:00,68.81,68.86,68.79,68.81,65435.0,63.3627,63.4087,63.3443,63.3627,65435.0
2016-09-09 10:25:00,68.83,68.94,68.8,68.85,37942.0,63.3811,63.4824,63.3535,63.3995,37942.0
2016-09-09 10:30:00,68.86,68.87,68.81,68.83,24384.0,63.4087,63.418,63.3627,63.3811,24384.0
2016-09-09 10:35:00,68.82,68.85,68.59,68.62,55360.0,63.3719,63.3995,63.1601,63.1877,55360.0
2016-09-09 10:40:00,68.63,68.66,68.59,68.63,21777.0,63.197,63.2246,63.1601,63.197,21777.0
2016-09-09 10:45:00,68.63,68.63,68.42,68.44,36204.0,63.197,63.197,63.0036,63.022,36204.0
2016-09-09 10:50:00,68.43,68.53,68.41,68.52,15933.0,63.0128,63.1049,62.9944,63.0957,15933.0
2016-09-09 10:55:00,68.52,68.54,68.44,68.53,24144.0,63.0957,63.1141,63.022,63.1049,24144.0
2016-09-09 11:00:00,68.53,68.6,68.47,68.5,14670.0,63.1049,63.1693,63.0496,63.0772,14670.0
2016-09-09 11:05:00,68.5,68.61,68.46,68.55,42630.0,63.0772,63.1785,63.0404,63.1233,42630.0
2016-09-09 11:10:00,68.54,68.56,68.5,68.51,20620.0,63.1141,63.1325,63.0772,63.0865,20620.0
2016-09-09 11:15:00,68.52,68.63,68.5,68.62,35903.0,63.0957,63.197,63.0772,63.1877,35903.0
2016-09-09 11:20:00,68.61,68.73,68.58,68.66,41346.0,63.1785,63.289,63.1509,63.2246,41346.0
2016-09-09 11:25:00,68.63,68.79,68.63,68.77,33752.0,63.197,63.3443,63.197,63.3259,33752.0
2016-09-09 11:30:00,68.77,68.81,68.67,68.67,34537.0,63.3259,63.3627,63.2338,63.2338,34537.0
2016-09-09 11:35:00,68.67,68.72,68.65,68.69,45610.0,63.2338,63.2798,63.2154,63.2522,45610.0
2016-09-09 11:40:00,68.69,68.75,68.64,68.67,25906.0,63.2522,63.3075,63.2062,63.2338,25906.0
2016-09-09 11:45:00,68.68,68.7,68.6,68.64,17793.0,63.243,63.2614,63.1693,63.2062,17793.0
2016-09-09 11:50:00,68.64,68.67,68.61,68.62,4181.0,63.2062,63.2338,63.1785,63.1877,4181.0
2016-09-09 11:55:00,68.6,68.62,68.52,68.62,11955.0,63.1693,63.1877,63.0957,63.1877,11955.0
2016-09-09 12:00:00,68.62,68.66,68.6,68.66,11324.0,63.1877,63.2246,63.1693,63.2246,11324.0
2016-09-09 12:05:00,68.66,68.66,68.51,68.54,11843.0,63.2246,63.2246,63.0865,63.1141,11843.0
2016-09-09 12:10:00,68.55,68.57,68.49,68.49,74865.0,63.1233,63.1417,63.068,63.068,74865.0
2016-09-09 12:15:00,68.49,68.5,68.39,68.45,27676.0,63.068,63.0772,62.976,63.0312,27676.0
2016-09-09 12:20:00,68.44,68.5,68.37,68.45,27473.0,63.022,63.0772,62.9575,63.0312,27473.0
2016-09-09 12:25:00,68.44,68.44,68.3,68.32,17977.0,63.022,63.022,62.8931,62.9115,17977.0
2016-09-09 12:30:00,68.31,68.32,68.17,68.21,25042.0,62.9023,62.9115,62.7734,62.8102,25042.0
2016-09-09 12:35:00,68.22,68.27,68.17,68.18,13862.0,62.8194,62.8655,62.7734,62.7826,13862.0
2016-09-09 12:40:00,68.17,68.19,68.11,68.12,22199.0,62.7734,62.7918,62.7181,62.7273,22199.0
2016-09-09 12:45:00,68.11,68.12,67.98,67.98,48033.0,62.7181,62.7273,62.5984,62.5984,48033.0
2016-09-09 12:50:00,67.98,68.0,67.96,67.97,16752.0,62.5984,62.6168,62.58,62.5892,16752.0
2016-09-09 12:55:00,67.97,67.99,67.85,67.87,40674.0,62.5892,62.6076,62.4787,62.4971,40674.0
2016-09-09 13:00:00,67.87,67.91,67.86,67.86,35851.0,62.4971,62.534,62.4879,62.4879,35851.0
2016-09-09 13:05:00,67.87,67.9,67.86,67.89,28422.0,62.4971,62.5247,62.4879,62.5155,28422.0
2016-09-09 13:10:00,67.89,67.91,67.79,67.81,29819.0,62.5155,62.534,62.4235,62.4419,29819.0
2016-09-09 13:15:00,67.81,67.82,67.72,67.72,14453.0,62.4419,62.4511,62.359,62.359,14453.0
2016-09-09 13:20:00,67.73,67.76,67.66,67.68,12847.0,62.3682,62.3958,62.3037,62.3222,12847.0
2016-09-09 13:25:00,67.68,67.71,67.66,67.69,17838.0,62.3222,62.3498,62.3037,62.3314,17838.0
2016-09-09 13:30:00,67.7,67.71,67.66,67.7,17390.0,62.3406,62.3498,62.3037,62.3406,17390.0
2016-09-09 13:35:00,67.7,67.7,67.54,67.57,17206.0,62.3406,62.3406,62.1932,62.2209,17206.0
2016-09-09 13:40:00,67.57,67.59,67.47,67.49,26814.0,62.2209,62.2393,62.1288,62.1472,26814.0
2016-09-09 13:45:00,67.49,67.49,67.41,67.43,23190.0,62.1472,62.1472,62.0735,62.092,23190.0
2016-09-09 13:50:00,67.43,67.44,67.33,67.4,30497.0,62.092,62.1012,61.9999,62.0643,30497.0
2016-09-09 13:55:00,67.39,67.4,67.34,67.37,46188.0,62.0551,62.0643,62.0091,62.0367,46188.0
2016-09-09 14:00:00,67.38,67.38,67.18,67.21,43363.0,62.0459,62.0459,61.8617,61.8894,43363.0
2016-09-09 14:05:00,67.21,67.26,67.16,67.19,22979.0,61.8894,61.9354,61.8433,61.871,22979.0
2016-09-09 14:10:00,67.2,67.2,67.05,67.08,61243.0,61.8802,61.8802,61.742,61.7697,61243.0
2016-09-09 14:15:00,67.08,67.31,67.07,67.29,65376.0,61.7697,61.9815,61.7605,61.963,65376.0
2016-09-09 14:20:00,67.3,67.34,67.29,67.33,14841.0,61.9722,62.0091,61.963,61.9999,14841.0
2016-09-09 14:25:00,67.33,67.4,67.33,67.4,17342.0,61.9999,62.0643,61.9999,62.0643,17342.0
2016-09-09 14:30:00,67.4,67.4,67.3,67.34,20332.0,62.0643,62.0643,61.9722,62.0091,20332.0
2016-09-09 14:35:00,67.34,67.45,67.34,67.44,26682.0,62.0091,62.1104,62.0091,62.1012,26682.0
2016-09-09 14:40:00,67.44,67.45,67.37,67.42,33890.0,62.1012,62.1104,62.0367,62.0827,33890.0
2016-09-09 14:45:00,67.42,67.44,67.38,67.42,39597.0,62.0827,62.1012,62.0459,62.0827,39597.0
2016-09-09 14:50:00,67.42,67.45,67.38,67.43,40621.0,62.0827,62.1104,62.0459,62.092,40621.0
2016-09-09 14:55:00,67.43,67.5,67.39,67.41,53776.0,62.092,62.1564,62.0551,62.0735,53776.0
2016-09-09 15:00:00,67.41,67.49,67.39,67.42,22092.0,62.0735,62.1472,62.0551,62.0827,22092.0
2016-09-09 15:05:00,67.42,67.42,67.34,67.41,29311.0,62.0827,62.0827,62.0091,62.0735,29311.0
2016-09-09 15:10:00,67.41,67.42,67.31,67.33,61532.0,62.0735,62.0827,61.9815,61.9999,61532.0
2016-09-09 15:15:00,67.32,67.47,67.32,67.46,19951.0,61.9907,62.1288,61.9907,62.1196,19951.0
2016-09-09 15:20:00,67.47,67.48,67.38,67.47,26501.0,62.1288,62.138,62.0459,62.1288,26501.0
2016-09-09 15:25:00,67.47,67.6,67.47,67.55,39313.0,62.1288,62.2485,62.1288,62.2025,39313.0
2016-09-09 15:30:00,67.55,67.61,67.52,67.6,56662.0,62.2025,62.2577,62.1748,62.2485,56662.0
2016-09-09 15:35:00,67.59,67.59,67.5,67.53,46230.0,62.2393,62.2393,62.1564,62.184,46230.0
2016-09-09 15:40:00,67.53,67.54,67.38,67.41,41930.0,62.184,62.1932,62.0459,62.0735,41930.0
2016-09-09 15:45:00,67.4,67.41,67.32,67.34,60142.0,62.0643,62.0735,61.9907,62.0091,60142.0
2016-09-09 15:50:00,67.33,67.34,67.26,67.26,97397.0,61.9999,62.0091,61.9354,61.9354,97397.0
2016-09-09 15:55:00,67.26,67.3,67.16,67.16,182510.0,61.9354,61.9722,61.8433,61.8433,182510.0
2016-09-12 09:30:00,66.71,67.32,66.54,67.3,40301.0,61.429,61.9907,61.2724,61.9722,40301.0
2016-09-12 09:35:00,67.2,67.65,67.17,67.61,63959.0,61.8802,62.2945,61.8525,62.2577,63959.0
2016-09-12 09:40:00,67.58,67.64,67.41,67.6,43318.0,62.2301,62.2853,62.0735,62.2485,43318.0
2016-09-12 09:45:00,67.59,67.6,67.27,67.37,24519.0,62.2393,62.2485,61.9446,62.0367,24519.0
2016-09-12 09:50:00,67.37,67.5,67.3,67.5,26947.0,62.0367,62.1564,61.9722,62.1564,26947.0
2016-09-12 09:55:00,67.52,67.78,67.48,67.7,34116.0,62.1748,62.4142,62.138,62.3406,34116.0
2016-09-12 10:00:00,67.72,67.83,67.7,67.78,20047.0,62.359,62.4603,62.3406,62.4142,20047.0
2016-09-12 10:05:00,67.76,67.8,67.68,67.72,21815.0,62.3958,62.4327,62.3222,62.359,21815.0
2016-09-12 10:10:00,67.72,67.82,67.66,67.74,46791.0,62.359,62.4511,62.3037,62.3774,46791.0
2016-09-12 10:15:00,67.73,67.74,67.62,67.65,37396.0,62.3682,62.3774,62.2669,62.2945,37396.0
2016-09-12 10:20:00,67.64,67.99,67.63,67.94,25791.0,62.2853,62.6076,62.2761,62.5616,25791.0
2016-09-12 10:25:00,67.93,68.13,67.93,68.09,29653.0,62.5524,62.7365,62.5524,62.6997,29653.0
2016-09-12 10:30:00,68.1,68.12,68.0,68.0,20394.0,62.7089,62.7273,62.6168,62.6168,20394.0
2016-09-12 10:35:00,68.01,68.01,67.86,67.88,15563.0,62.626,62.626,62.4879,62.5063,15563.0
2016-09-12 10:40:00,67.87,67.89,67.8,67.84,30806.0,62.4971,62.5155,62.4327,62.4695,30806.0
2016-09-12 10:45:00,67.84,67.85,67.64,67.66,39505.0,62.4695,62.4787,62.2853,62.3037,39505.0
2016-09-12 10:50:00,67.64,67.77,67.58,67.76,40696.0,62.2853,62.405,62.2301,62.3958,40696.0
2016-09-12 10:55:00,67.77,67.94,67.74,67.92,24806.0,62.405,62.5616,62.3774,62.5432,24806.0
2016-09-12 11:00:00,67.93,68.02,67.9,68.02,20091.0,62.5524,62.6352,62.5247,62.6352,20091.0
2016-09-12 11:05:00,68.02,68.06,67.94,68.03,21837.0,62.6352,62.6721,62.5616,62.6445,21837.0
2016-09-12 11:10:00,68.03,68.03,67.89,67.95,11278.0,62.6445,62.6445,62.5155,62.5708,11278.0
2016-09-12 11:15:00,67.94,67.99,67.91,67.92,35216.0,62.5616,62.6076,62.534,62.5432,35216.0
2016-09-12 11:20:00,67.91,68.07,67.88,68.04,20850.0,62.534,62.6813,62.5063,62.6537,20850.0
2016-09-12 11:25:00,68.03,68.08,68.01,68.06,14188.0,62.6445,62.6905,62.626,62.6721,14188.0
2016-09-12 11:30:00,68.04,68.11,67.94,68.1,11755.0,62.6537,62.7181,62.5616,62.7089,11755.0
2016-09-12 11:35:00,68.1,68.22,68.06,68.17,19196.0,62.7089,62.8194,62.6721,62.7734,19196.0
2016-09-12 11:40:00,68.17,68.31,68.16,68.28,23851.0,62.7734,62.9023,62.7642,62.8747,23851.0
2016-09-12 11:45:00,68.28,68.28,68.17,68.2,21329.0,62.8747,62.8747,62.7734,62.801,21329.0
2016-09-12 11:50:00,68.21,68.27,68.2,68.25,11032.0,62.8102,62.8655,62.801,62.847,11032.0
2016-09-12 11:55:00,68.24,68.27,68.17,68.2,22141.0,62.8378,62.8655,62.7734,62.801,22141.0
2016-09-12 12:00:00,68.19,68.2,68.14,68.18,15935.0,62.7918,62.801,62.7457,62.7826,15935.0
2016-09-12 12:05:00,68.17,68.18,68.12,68.15,10693.0,62.7734,62.7826,62.7273,62.755,10693.0
2016-09-12 12:10:00,68.15,68.16,68.07,68.07,30977.0,62.755,62.7642,62.6813,62.6813,30977.0
2016-09-12 12:15:00,68.07,68.1,68.03,68.03,22400.0,62.6813,62.7089,62.6445,62.6445,22400.0
2016-09-12 12:20:00,68.03,68.08,68.01,68.08,28424.0,62.6445,62.6905,62.626,62.6905,28424.0
2016-09-12 12:25:00,68.07,68.13,68.06,68.09,15548.0,62.6813,62.7365,62.6721,62.6997,15548.0
2016-09-12 12:30:00,68.09,68.12,67.98,67.98,30041.0,62.6997,62.7273,62.5984,62.5984,30041.0
2016-09-12 12:35:00,67.99,68.03,67.97,67.97,19607.0,62.6076,62.6445,62.5892,62.5892,19607.0
2016-09-12 12:40:00,67.98,67.99,67.89,67.93,19118.0,62.5984,62.6076,62.5155,62.5524,19118.0
2016-09-12 12:45:00,67.94,68.1,67.93,68.08,20273.0,62.5616,62.7089,62.5524,62.6905,20273.0
2016-09-12 12:50:00,68.09,68.17,68.05,68.17,31492.0,62.6997,62.7734,62.6629,62.7734,31492.0
2016-09-12 12:55:00,68.17,68.2,68.13,68.13,8537.0,62.7734,62.801,62.7365,62.7365,8537.0
2016-09-12 13:00:00,68.15,68.18,68.12,68.13,12753.0,62.755,62.7826,62.7273,62.7365,12753.0
2016-09-12 13:05:00,68.16,68.17,68.12,68.16,8837.0,62.7642,62.7734,62.7273,62.7642,8837.0
2016-09-12 13:10:00,68.16,68.27,68.15,68.24,16020.0,62.7642,62.8655,62.755,62.8378,16020.0
2016-09-12 13:15:00,68.25,68.43,68.22,68.24,42780.0,62.847,63.0128,62.8194,62.8378,42780.0
2016-09-12 13:20:00,68.27,68.33,68.08,68.11,12901.0,62.8655,62.9207,62.6905,62.7181,12901.0
2016-09-12 13:25:00,68.14,68.16,68.0,68.01,15983.0,62.7457,62.7642,62.6168,62.626,15983.0
2016-09-12 13:30:00,68.04,68.09,67.95,68.06,7800.0,62.6537,62.6997,62.5708,62.6721,7800.0
2016-09-12 13:35:00,68.06,68.17,67.98,68.13,12045.0,62.6721,62.7734,62.5984,62.7365,12045.0
2016-09-12 13:40:00,68.13,68.14,68.01,68.07,8589.0,62.7365,62.7457,62.626,62.6813,8589.0
2016-09-12 13:45:00,68.11,68.35,68.11,68.33,21429.0,62.7181,62.9391,62.7181,62.9207,21429.0
2016-09-12 13:50:00,68.33,68.4,68.31,68.4,52129.0,62.9207,62.9852,62.9023,62.9852,52129.0
2016-09-12 13:55:00,68.4,68.53,68.36,68.49,45597.0,62.9852,63.1049,62.9483,63.068,45597.0
2016-09-12 14:00:00,68.49,68.63,68.46,68.57,37742.0,63.068,63.197,63.0404,63.1417,37742.0
2016-09-12 14:05:00,68.58,68.79,68.55,68.78,32676.0,63.1509,63.3443,63.1233,63.3351,32676.0
2016-09-12 14:10:00,68.77,68.81,68.71,68.8,18628.0,63.3259,63.3627,63.2706,63.3535,18628.0
2016-09-12 14:15:00,68.79,68.84,68.69,68.8,28467.0,63.3443,63.3903,63.2522,63.3535,28467.0
2016-09-12 14:20:00,68.8,68.85,68.78,68.83,18694.0,63.3535,63.3995,63.3351,63.3811,18694.0
2016-09-12 14:25:00,68.83,68.84,68.74,68.76,22783.0,63.3811,63.3903,63.2982,63.3167,22783.0
2016-09-12 14:30:00,68.77,68.84,68.77,68.78,27005.0,63.3259,63.3903,63.3259,63.3351,27005.0
2016-09-12 14:35:00,68.77,68.96,68.77,68.9,45604.0,63.3259,63.5008,63.3259,63.4456,45604.0
2016-09-12 14:40:00,68.9,68.92,68.84,68.84,26509.0,63.4456,63.464,63.3903,63.3903,26509.0
2016-09-12 14:45:00,68.83,68.85,68.73,68.74,30775.0,63.3811,63.3995,63.289,63.2982,30775.0
2016-09-12 14:50:00,68.74,68.74,68.6,68.62,39991.0,63.2982,63.2982,63.1693,63.1877,39991.0
2016-09-12 14:55:00,68.61,68.69,68.58,68.68,21844.0,63.1785,63.2522,63.1509,63.243,21844.0
2016-09-12 15:00:00,68.68,68.75,68.65,68.72,40321.0,63.243,63.3075,63.2154,63.2798,40321.0
2016-09-12 15:05:00,68.72,68.78,68.71,68.76,44055.0,63.2798,63.3351,63.2706,63.3167,44055.0
2016-09-12 15:10:00,68.75,68.79,68.73,68.73,29019.0,63.3075,63.3443,63.289,63.289,29019.0
2016-09-12 15:15:00,68.73,68.74,68.65,68.7,22486.0,63.289,63.2982,63.2154,63.2614,22486.0
2016-09-12 15:20:00,68.69,68.78,68.66,68.77,25590.0,63.2522,63.3351,63.2246,63.3259,25590.0
2016-09-12 15:25:00,68.77,68.79,68.73,68.78,22655.0,63.3259,63.3443,63.289,63.3351,22655.0
2016-09-12 15:30:00,68.77,68.81,68.74,68.77,52716.0,63.3259,63.3627,63.2982,63.3259,52716.0
2016-09-12 15:35:00,68.77,68.79,68.75,68.79,37812.0,63.3259,63.3443,63.3075,63.3443,37812.0
2016-09-12 15:40:00,68.79,68.94,68.79,68.91,63002.0,63.3443,63.4824,63.3443,63.4548,63002.0
2016-09-12 15:45:00,68.91,68.92,68.76,68.81,59367.0,63.4548,63.464,63.3167,63.3627,59367.0
2016-09-12 15:50:00,68.81,68.82,68.73,68.74,84805.0,63.3627,63.3719,63.289,63.2982,84805.0
2016-09-12 15:55:00,68.75,68.88,68.74,68.82,195249.0,63.3075,63.4272,63.2982,63.3719,195249.0
2016-09-13 09:30:00,68.21,68.23,67.86,67.98,21036.0,62.8102,62.8286,62.4879,62.5984,21036.0
2016-09-13 09:35:00,67.96,68.72,67.96,68.72,44368.0,62.58,63.2798,62.58,63.2798,44368.0
2016-09-13 09:40:00,68.68,68.85,68.51,68.63,52387.0,63.243,63.3995,63.0865,63.197,52387.0
2016-09-13 09:45:00,68.64,68.83,68.6,68.69,70959.0,63.2062,63.3811,63.1693,63.2522,70959.0
2016-09-13 09:50:00,68.7,68.71,68.56,68.67,45111.0,63.2614,63.2706,63.1325,63.2338,45111.0
2016-09-13 09:55:00,68.69,68.69,68.27,68.4,88126.0,63.2522,63.2522,62.8655,62.9852,88126.0
2016-09-13 10:00:00,68.38,68.39,68.22,68.34,48383.0,62.9667,62.976,62.8194,62.9299,48383.0
2016-09-13 10:05:00,68.37,68.63,68.37,68.61,46391.0,62.9575,63.197,62.9575,63.1785,46391.0
2016-09-13 10:10:00,68.6,68.6,68.46,68.55,32368.0,63.1693,63.1693,63.0404,63.1233,32368.0
2016-09-13 10:15:00,68.57,68.72,68.57,68.63,36437.0,63.1417,63.2798,63.1417,63.197,36437.0
2016-09-13 10:20:00,68.59,68.66,68.55,68.65,21662.0,63.1601,63.2246,63.1233,63.2154,21662.0
2016-09-13 10:25:00,68.65,68.74,68.63,68.7,21814.0,63.2154,63.2982,63.197,63.2614,21814.0
2016-09-13 10:30:00,68.69,68.73,68.58,68.7,28908.0,63.2522,63.289,63.1509,63.2614,28908.0
2016-09-13 10:35:00,68.69,68.79,68.66,68.79,110397.0,63.2522,63.3443,63.2246,63.3443,110397.0
2016-09-13 10:40:00,68.81,68.86,68.71,68.74,35823.0,63.3627,63.4087,63.2706,63.2982,35823.0
2016-09-13 10:45:00,68.74,68.83,68.63,68.67,23969.0,63.2982,63.3811,63.197,63.2338,23969.0
2016-09-13 10:50:00,68.66,68.67,68.52,68.53,25579.0,63.2246,63.2338,63.0957,63.1049,25579.0
2016-09-13 10:55:00,68.53,68.58,68.48,68.56,15990.0,63.1049,63.1509,63.0588,63.1325,15990.0
2016-09-13 11:00:00,68.57,68.64,68.54,68.56,47454.0,63.1417,63.2062,63.1141,63.1325,47454.0
2016-09-13 11:05:00,68.55,68.61,68.54,68.55,17915.0,63.1233,63.1785,63.1141,63.1233,17915.0
2016-09-13 11:10:00,68.55,68.6,68.53,68.6,25373.0,63.1233,63.1693,63.1049,63.1693,25373.0
2016-09-13 11:15:00,68.59,68.6,68.46,68.55,19869.0,63.1601,63.1693,63.0404,63.1233,19869.0
2016-09-13 11:20:00,68.53,68.61,68.52,68.6,16033.0,63.1049,63.1785,63.0957,63.1693,16033.0
2016-09-13 11:25:00,68.59,68.65,68.46,68.48,18498.0,63.1601,63.2154,63.0404,63.0588,18498.0
2016-09-13 11:30:00,68.47,68.52,68.4,68.43,25553.0,63.0496,63.0957,62.9852,63.0128,25553.0
2016-09-13 11:35:00,68.42,68.54,68.4,68.47,39052.0,63.0036,63.1141,62.9852,63.0496,39052.0
2016-09-13 11:40:00,68.46,68.53,68.45,68.52,34671.0,63.0404,63.1049,63.0312,63.0957,34671.0
2016-09-13 11:45:00,68.52,68.52,68.37,68.39,21336.0,63.0957,63.0957,62.9575,62.976,21336.0
2016-09-13 11:50:00,68.4,68.64,68.39,68.59,49115.0,62.9852,63.2062,62.976,63.1601,49115.0
2016-09-13 11:55:00,68.59,68.63,68.53,68.61,22345.0,63.1601,63.197,63.1049,63.1785,22345.0
2016-09-13 12:00:00,68.62,68.71,68.61,68.67,33837.0,63.1877,63.2706,63.1785,63.2338,33837.0
2016-09-13 12:05:00,68.67,68.79,68.66,68.76,30400.0,63.2338,63.3443,63.2246,63.3167,30400.0
2016-09-13 12:10:00,68.76,68.95,68.76,68.92,24552.0,63.3167,63.4916,63.3167,63.464,24552.0
2016-09-13 12:15:00,68.92,68.95,68.89,68.89,21734.0,63.464,63.4916,63.4364,63.4364,21734.0
2016-09-13 12:20:00,68.9,68.91,68.73,68.77,16660.0,63.4456,63.4548,63.289,63.3259,16660.0
2016-09-13 12:25:00,68.77,68.78,68.61,68.65,21405.0,63.3259,63.3351,63.1785,63.2154,21405.0
2016-09-13 12:30:00,68.64,68.73,68.61,68.73,11264.0,63.2062,63.289,63.1785,63.289,11264.0
2016-09-13 12:35:00,68.7,68.8,68.66,68.76,19840.0,63.2614,63.3535,63.2246,63.3167,19840.0
2016-09-13 12:40:00,68.76,68.76,68.62,68.7,29832.0,63.3167,63.3167,63.1877,63.2614,29832.0
2016-09-13 12:45:00,68.72,68.72,68.59,68.61,15573.0,63.2798,63.2798,63.1601,63.1785,15573.0
2016-09-13 12:50:00,68.61,68.62,68.45,68.48,17445.0,63.1785,63.1877,63.0312,63.0588,17445.0
2016-09-13 12:55:00,68.5,68.52,68.39,68.41,34177.0,63.0772,63.0957,62.976,62.9944,34177.0
2016-09-13 13:00:00,68.4,68.4,68.33,68.37,23868.0,62.9852,62.9852,62.9207,62.9575,23868.0
2016-09-13 13:05:00,68.37,68.41,68.29,68.39,47538.0,62.9575,62.9944,62.8839,62.976,47538.0
2016-09-13 13:10:00,68.37,68.48,68.35,68.46,21207.0,62.9575,63.0588,62.9391,63.0404,21207.0
2016-09-13 13:15:00,68.45,68.74,68.45,68.74,20487.0,63.0312,63.2982,63.0312,63.2982,20487.0
2016-09-13 13:20:00,68.75,68.84,68.72,68.73,15087.0,63.3075,63.3903,63.2798,63.289,15087.0
2016-09-13 13:25:00,68.72,68.94,68.71,68.92,13828.0,63.2798,63.4824,63.2706,63.464,13828.0
2016-09-13 13:30:00,68.92,69.05,68.73,68.73,16102.0,63.464,63.5837,63.289,63.289,16102.0
2016-09-13 13:35:00,68.73,68.8,68.68,68.8,18582.0,63.289,63.3535,63.243,63.3535,18582.0
2016-09-13 13:40:00,68.79,68.84,68.59,68.61,23331.0,63.3443,63.3903,63.1601,63.1785,23331.0
2016-09-13 13:45:00,68.64,68.67,68.58,68.61,18179.0,63.2062,63.2338,63.1509,63.1785,18179.0
2016-09-13 13:50:00,68.61,68.62,68.39,68.43,25988.0,63.1785,63.1877,62.976,63.0128,25988.0
2016-09-13 13:55:00,68.42,68.5,68.38,68.49,15007.0,63.0036,63.0772,62.9667,63.068,15007.0
2016-09-13 14:00:00,68.47,68.51,68.41,68.47,14857.0,63.0496,63.0865,62.9944,63.0496,14857.0
2016-09-13 14:05:00,68.47,68.53,68.39,68.52,13950.0,63.0496,63.1049,62.976,63.0957,13950.0
2016-09-13 14:10:00,68.51,68.52,68.39,68.51,36618.0,63.0865,63.0957,62.976,63.0865,36618.0
2016-09-13 14:15:00,68.48,68.48,68.35,68.4,23312.0,63.0588,63.0588,62.9391,62.9852,23312.0
2016-09-13 14:20:00,68.41,68.44,68.31,68.43,41175.0,62.9944,63.022,62.9023,63.0128,41175.0
2016-09-13 14:25:00,68.41,68.47,68.32,68.36,17238.0,62.9944,63.0496,62.9115,62.9483,17238.0
2016-09-13 14:30:00,68.35,68.42,68.24,68.32,32049.0,62.9391,63.0036,62.8378,62.9115,32049.0
2016-09-13 14:35:00,68.32,68.42,68.31,68.42,22049.0,62.9115,63.0036,62.9023,63.0036,22049.0
2016-09-13 14:40:00,68.43,68.53,68.41,68.53,12921.0,63.0128,63.1049,62.9944,63.1049,12921.0
2016-09-13 14:45:00,68.52,68.55,68.44,68.48,21031.0,63.0957,63.1233,63.022,63.0588,21031.0
2016-09-13 14:50:00,68.5,68.58,68.45,68.46,17190.0,63.0772,63.1509,63.0312,63.0404,17190.0
2016-09-13 14:55:00,68.46,68.48,68.33,68.39,55233.0,63.0404,63.0588,62.9207,62.976,55233.0
2016-09-13 15:00:00,68.38,68.39,68.22,68.24,35964.0,62.9667,62.976,62.8194,62.8378,35964.0
2016-09-13 15:05:00,68.24,68.26,68.13,68.13,49692.0,62.8378,62.8562,62.7365,62.7365,49692.0
2016-09-13 15:10:00,68.13,68.17,68.05,68.08,33507.0,62.7365,62.7734,62.6629,62.6905,33507.0
2016-09-13 15:15:00,68.08,68.38,68.08,68.32,40908.0,62.6905,62.9667,62.6905,62.9115,40908.0
2016-09-13 15:20:00,68.33,68.45,68.26,68.3,37083.0,62.9207,63.0312,62.8562,62.8931,37083.0
2016-09-13 15:25:00,68.3,68.47,68.28,68.43,33456.0,62.8931,63.0496,62.8747,63.0128,33456.0
2016-09-13 15:30:00,68.43,68.53,68.4,68.46,40929.0,63.0128,63.1049,62.9852,63.0404,40929.0
2016-09-13 15:35:00,68.45,68.53,68.44,68.5,33294.0,63.0312,63.1049,63.022,63.0772,33294.0
2016-09-13 15:40:00,68.5,68.52,68.32,68.38,103250.0,63.0772,63.0957,62.9115,62.9667,103250.0
2016-09-13 15:45:00,68.38,68.5,68.32,68.47,52216.0,62.9667,63.0772,62.9115,63.0496,52216.0
2016-09-13 15:50:00,68.46,68.67,68.46,68.66,86826.0,63.0404,63.2338,63.0404,63.2246,86826.0
2016-09-13 15:55:00,68.66,68.66,68.37,68.41,135483.0,63.2246,63.2246,62.9575,62.9944,135483.0
2016-09-14 09:30:00,68.21,68.5,68.03,68.07,55589.0,62.8102,63.0772,62.6445,62.6813,55589.0
2016-09-14 09:35:00,68.09,68.18,67.94,67.97,15722.0,62.6997,62.7826,62.5616,62.5892,15722.0
2016-09-14 09:40:00,67.96,67.96,67.6,67.84,25501.0,62.58,62.58,62.2485,62.4695,25501.0
2016-09-14 09:45:00,67.83,67.85,67.61,67.61,37341.0,62.4603,62.4787,62.2577,62.2577,37341.0
2016-09-14 09:50:00,67.58,67.6,67.44,67.58,50246.0,62.2301,62.2485,62.1012,62.2301,50246.0
2016-09-14 09:55:00,67.6,67.75,67.5,67.73,48610.0,62.2485,62.3866,62.1564,62.3682,48610.0
2016-09-14 10:00:00,67.73,67.76,67.63,67.64,52944.0,62.3682,62.3958,62.2761,62.2853,52944.0
2016-09-14 10:05:00,67.65,67.78,67.64,67.77,43598.0,62.2945,62.4142,62.2853,62.405,43598.0
2016-09-14 10:10:00,67.77,67.94,67.76,67.92,40474.0,62.405,62.5616,62.3958,62.5432,40474.0
2016-09-14 10:15:00,67.93,68.06,67.92,68.05,54734.0,62.5524,62.6721,62.5432,62.6629,54734.0
2016-09-14 10:20:00,68.06,68.3,68.03,68.3,58693.0,62.6721,62.8931,62.6445,62.8931,58693.0
2016-09-14 10:25:00,68.3,68.41,68.26,68.41,43357.0,62.8931,62.9944,62.8562,62.9944,43357.0
2016-09-14 10:30:00,68.41,68.64,68.4,68.62,59438.0,62.9944,63.2062,62.9852,63.1877,59438.0
2016-09-14 10:35:00,68.62,68.76,68.62,68.72,163989.0,63.1877,63.3167,63.1877,63.2798,163989.0
2016-09-14 10:40:00,68.72,68.72,68.62,68.65,71193.0,63.2798,63.2798,63.1877,63.2154,71193.0
2016-09-14 10:45:00,68.65,68.68,68.59,68.63,100092.0,63.2154,63.243,63.1601,63.197,100092.0
2016-09-14 10:50:00,68.63,68.73,68.59,68.63,92238.0,63.197,63.289,63.1601,63.197,92238.0
2016-09-14 10:55:00,68.64,68.79,68.61,68.76,49024.0,63.2062,63.3443,63.1785,63.3167,49024.0
2016-09-14 11:00:00,68.73,68.92,68.71,68.91,37317.0,63.289,63.464,63.2706,63.4548,37317.0
2016-09-14 11:05:00,68.91,68.95,68.86,68.89,49945.0,63.4548,63.4916,63.4087,63.4364,49945.0
2016-09-14 11:10:00,68.89,68.92,68.67,68.9,77942.0,63.4364,63.464,63.2338,63.4456,77942.0
2016-09-14 11:15:00,68.89,69.0,68.88,68.98,39094.0,63.4364,63.5377,63.4272,63.5192,39094.0
2016-09-14 11:20:00,68.99,69.15,68.98,69.12,29982.0,63.5285,63.6758,63.5192,63.6482,29982.0
2016-09-14 11:25:00,69.12,69.16,69.03,69.03,71004.0,63.6482,63.685,63.5653,63.5653,71004.0
2016-09-14 11:30:00,69.02,69.02,68.89,68.93,103389.0,63.5561,63.5561,63.4364,63.4732,103389.0
2016-09-14 11:35:00,68.92,69.11,68.91,69.09,76431.0,63.464,63.639,63.4548,63.6205,76431.0
2016-09-14 11:40:00,69.08,69.12,69.07,69.07,19379.0,63.6113,63.6482,63.6021,63.6021,19379.0
2016-09-14 11:45:00,69.07,69.12,69.04,69.09,33470.0,63.6021,63.6482,63.5745,63.6205,33470.0
2016-09-14 11:50:00,69.08,69.13,68.99,69.01,55877.0,63.6113,63.6574,63.5285,63.5469,55877.0
2016-09-14 11:55:00,68.99,69.08,68.98,69.02,15013.0,63.5285,63.6113,63.5192,63.5561,15013.0
2016-09-14 12:00:00,69.02,69.08,68.89,68.94,14660.0,63.5561,63.6113,63.4364,63.4824,14660.0
2016-09-14 12:05:00,68.97,69.01,68.89,69.01,17335.0,63.51,63.5469,63.4364,63.5469,17335.0
2016-09-14 12:10:00,69.01,69.02,68.91,68.96,18359.0,63.5469,63.5561,63.4548,63.5008,18359.0
2016-09-14 12:15:00,68.97,69.05,68.97,69.05,15376.0,63.51,63.5837,63.51,63.5837,15376.0
2016-09-14 12:20:00,69.05,69.07,69.0,69.0,9150.0,63.5837,63.6021,63.5377,63.5377,9150.0
2016-09-14 12:25:00,69.0,69.03,68.98,68.98,15823.0,63.5377,63.5653,63.5192,63.5192,15823.0
2016-09-14 12:30:00,68.99,69.06,68.99,69.05,14697.0,63.5285,63.5929,63.5285,63.5837,14697.0
2016-09-14 12:35:00,69.04,69.04,68.93,68.93,22795.0,63.5745,63.5745,63.4732,63.4732,22795.0
2016-09-14 12:40:00,68.92,68.97,68.84,68.95,69645.0,63.464,63.51,63.3903,63.4916,69645.0
2016-09-14 12:45:00,68.96,69.01,68.88,69.01,25638.0,63.5008,63.5469,63.4272,63.5469,25638.0
2016-09-14 12:50:00,69.0,69.02,68.91,68.91,11000.0,63.5377,63.5561,63.4548,63.4548,11000.0
2016-09-14 12:55:00,68.91,69.03,68.9,69.01,23464.0,63.4548,63.5653,63.4456,63.5469,23464.0
2016-09-14 13:00:00,69.0,69.0,68.95,68.96,14555.0,63.5377,63.5377,63.4916,63.5008,14555.0
2016-09-14 13:05:00,68.95,68.99,68.89,68.99,17558.0,63.4916,63.5285,63.4364,63.5285,17558.0
2016-09-14 13:10:00,68.98,68.99,68.89,68.92,41668.0,63.5192,63.5285,63.4364,63.464,41668.0
2016-09-14 13:15:00,68.92,68.94,68.9,68.91,19548.0,63.464,63.4824,63.4456,63.4548,19548.0
2016-09-14 13:20:00,68.91,68.91,68.79,68.88,15743.0,63.4548,63.4548,63.3443,63.4272,15743.0
2016-09-14 13:25:00,68.89,68.9,68.86,68.88,32003.0,63.4364,63.4456,63.4087,63.4272,32003.0
2016-09-14 13:30:00,68.88,68.95,68.87,68.95,26994.0,63.4272,63.4916,63.418,63.4916,26994.0
2016-09-14 13:35:00,68.94,68.95,68.87,68.93,70045.0,63.4824,63.4916,63.418,63.4732,70045.0
2016-09-14 13:40:00,68.92,68.93,68.87,68.9,78547.0,63.464,63.4732,63.418,63.4456,78547.0
2016-09-14 13:45:00,68.9,68.9,68.66,68.66,16728.0,63.4456,63.4456,63.2246,63.2246,16728.0
2016-09-14 13:50:00,68.66,68.69,68.61,68.69,39527.0,63.2246,63.2522,63.1785,63.2522,39527.0
2016-09-14 13:55:00,68.69,68.72,68.65,68.69,28489.0,63.2522,63.2798,63.2154,63.2522,28489.0
2016-09-14 14:00:00,68.69,68.8,68.68,68.72,30114.0,63.2522,63.3535,63.243,63.2798,30114.0
2016-09-14 14:05:00,68.72,68.74,68.53,68.55,26549.0,63.2798,63.2982,63.1049,63.1233,26549.0
2016-09-14 14:10:00,68.54,68.54,68.47,68.54,34578.0,63.1141,63.1141,63.0496,63.1141,34578.0
2016-09-14 14:15:00,68.56,68.63,68.55,68.61,31073.0,63.1325,63.197,63.1233,63.1785,31073.0
2016-09-14 14:20:00,68.61,68.67,68.55,68.65,20100.0,63.1785,63.2338,63.1233,63.2154,20100.0
2016-09-14 14:25:00,68.65,68.66,68.55,68.64,22228.0,63.2154,63.2246,63.1233,63.2062,22228.0
2016-09-14 14:30:00,68.63,68.63,68.57,68.6,21167.0,63.197,63.197,63.1417,63.1693,21167.0
2016-09-14 14:35:00,68.59,68.61,68.52,68.53,150318.0,63.1601,63.1785,63.0957,63.1049,150318.0
2016-09-14 14:40:00,68.53,68.69,68.5,68.65,28425.0,63.1049,63.2522,63.0772,63.2154,28425.0
2016-09-14 14:45:00,68.63,68.66,68.54,68.55,24373.0,63.197,63.2246,63.1141,63.1233,24373.0
2016-09-14 14:50:00,68.56,68.63,68.53,68.55,16933.0,63.1325,63.197,63.1049,63.1233,16933.0
2016-09-14 14:55:00,68.56,68.65,68.56,68.6,19532.0,63.1325,63.2154,63.1325,63.1693,19532.0
2016-09-14 15:00:00,68.61,68.63,68.51,68.56,34254.0,63.1785,63.197,63.0865,63.1325,34254.0
2016-09-14 15:05:00,68.56,68.56,68.49,68.49,34769.0,63.1325,63.1325,63.068,63.068,34769.0
2016-09-14 15:10:00,68.49,68.5,68.37,68.4,31265.0,63.068,63.0772,62.9575,62.9852,31265.0
2016-09-14 15:15:00,68.39,68.39,68.29,68.32,32807.0,62.976,62.976,62.8839,62.9115,32807.0
2016-09-14 15:20:00,68.32,68.37,68.29,68.31,34302.0,62.9115,62.9575,62.8839,62.9023,34302.0
2016-09-14 15:25:00,68.31,68.38,68.29,68.31,44859.0,62.9023,62.9667,62.8839,62.9023,44859.0
2016-09-14 15:30:00,68.31,68.5,68.31,68.48,49209.0,62.9023,63.0772,62.9023,63.0588,49209.0
2016-09-14 15:35:00,68.48,68.51,68.42,68.45,77495.0,63.0588,63.0865,63.0036,63.0312,77495.0
2016-09-14 15:40:00,68.45,68.51,68.43,68.48,86127.0,63.0312,63.0865,63.0128,63.0588,86127.0
2016-09-14 15:45:00,68.47,68.51,68.44,68.5,66425.0,63.0496,63.0865,63.022,63.0772,66425.0
2016-09-14 15:50:00,68.49,68.5,68.39,68.48,95553.0,63.068,63.0772,62.976,63.0588,95553.0
2016-09-14 15:55:00,68.48,68.5,68.41,68.49,177572.0,63.0588,63.0772,62.9944,63.068,177572.0
2016-09-15 09:30:00,68.51,68.54,68.15,68.43,19828.0,63.0865,63.1141,62.755,63.0128,19828.0
2016-09-15 09:35:00,68.44,68.56,68.13,68.17,16902.0,63.022,63.1325,62.7365,62.7734,16902.0
2016-09-15 09:40:00,68.16,68.51,68.15,68.35,28053.0,62.7642,63.0865,62.755,62.9391,28053.0
2016-09-15 09:45:00,68.38,68.44,68.21,68.39,22516.0,62.9667,63.022,62.8102,62.976,22516.0
2016-09-15 09:50:00,68.4,68.61,68.38,68.56,14519.0,62.9852,63.1785,62.9667,63.1325,14519.0
2016-09-15 09:55:00,68.57,68.61,68.43,68.56,12818.0,63.1417,63.1785,63.0128,63.1325,12818.0
2016-09-15 10:00:00,68.56,68.6,68.41,68.59,24414.0,63.1325,63.1693,62.9944,63.1601,24414.0
2016-09-15 10:05:00,68.61,68.74,68.61,68.68,26458.0,63.1785,63.2982,63.1785,63.243,26458.0
2016-09-15 10:10:00,68.68,68.84,68.68,68.81,15800.0,63.243,63.3903,63.243,63.3627,15800.0
2016-09-15 10:15:00,68.8,68.94,68.8,68.88,25767.0,63.3535,63.4824,63.3535,63.4272,25767.0
2016-09-15 10:20:00,68.87,68.9,68.7,68.81,80637.0,63.418,63.4456,63.2614,63.3627,80637.0
2016-09-15 10:25:00,68.8,69.08,68.8,69.01,98641.0,63.3535,63.6113,63.3535,63.5469,98641.0
2016-09-15 10:30:00,69.02,69.1,69.01,69.07,26968.0,63.5561,63.6297,63.5469,63.6021,26968.0
2016-09-15 10:35:00,69.04,69.09,69.02,69.08,28666.0,63.5745,63.6205,63.5561,63.6113,28666.0
2016-09-15 10:40:00,69.06,69.08,68.9,68.95,31038.0,63.5929,63.6113,63.4456,63.4916,31038.0
2016-09-15 10:45:00,68.95,69.14,68.95,69.13,19427.0,63.4916,63.6666,63.4916,63.6574,19427.0
2016-09-15 10:50:00,69.15,69.23,69.12,69.18,22133.0,63.6758,63.7495,63.6482,63.7034,22133.0
2016-09-15 10:55:00,69.18,69.31,69.18,69.31,25328.0,63.7034,63.8231,63.7034,63.8231,25328.0
2016-09-15 11:00:00,69.31,69.37,69.29,69.34,121292.0,63.8231,63.8784,63.8047,63.8507,121292.0
2016-09-15 11:05:00,69.35,69.42,69.32,69.36,36720.0,63.86,63.9244,63.8323,63.8692,36720.0
2016-09-15 11:10:00,69.35,69.36,69.23,69.27,20770.0,63.86,63.8692,63.7495,63.7863,20770.0
2016-09-15 11:15:00,69.28,69.3,69.23,69.27,14472.0,63.7955,63.8139,63.7495,63.7863,14472.0
2016-09-15 11:20:00,69.26,69.35,69.22,69.29,45169.0,63.7771,63.86,63.7402,63.8047,45169.0
2016-09-15 11:25:00,69.29,69.39,69.29,69.33,37318.0,63.8047,63.8968,63.8047,63.8415,37318.0
2016-09-15 11:30:00,69.34,69.5,69.34,69.47,19332.0,63.8507,63.9981,63.8507,63.9705,19332.0
2016-09-15 11:35:00,69.47,69.49,69.33,69.35,80763.0,63.9705,63.9889,63.8415,63.86,80763.0
2016-09-15 11:40:00,69.34,69.34,69.19,69.2,18588.0,63.8507,63.8507,63.7126,63.7218,18588.0
2016-09-15 11:45:00,69.21,69.22,69.13,69.16,56830.0,63.731,63.7402,63.6574,63.685,56830.0
2016-09-15 11:50:00,69.17,69.26,69.16,69.21,24644.0,63.6942,63.7771,63.685,63.731,24644.0
2016-09-15 11:55:00,69.19,69.19,69.08,69.11,26274.0,63.7126,63.7126,63.6113,63.639,26274.0
2016-09-15 12:00:00,69.11,69.16,69.1,69.13,26086.0,63.639,63.685,63.6297,63.6574,26086.0
2016-09-15 12:05:00,69.12,69.13,69.05,69.08,29356.0,63.6482,63.6574,63.5837,63.6113,29356.0
2016-09-15 12:10:00,69.08,69.08,69.05,69.07,13320.0,63.6113,63.6113,63.5837,63.6021,13320.0
2016-09-15 12:15:00,69.06,69.08,69.01,69.02,10515.0,63.5929,63.6113,63.5469,63.5561,10515.0
2016-09-15 12:20:00,69.04,69.09,69.02,69.04,25617.0,63.5745,63.6205,63.5561,63.5745,25617.0
2016-09-15 12:25:00,69.05,69.06,69.01,69.02,11448.0,63.5837,63.5929,63.5469,63.5561,11448.0
2016-09-15 12:30:00,69.03,69.08,69.01,69.04,9665.0,63.5653,63.6113,63.5469,63.5745,9665.0
2016-09-15 12:35:00,69.03,69.03,68.91,68.96,23513.0,63.5653,63.5653,63.4548,63.5008,23513.0
2016-09-15 12:40:00,68.97,69.0,68.92,68.95,23223.0,63.51,63.5377,63.464,63.4916,23223.0
2016-09-15 12:45:00,68.94,69.0,68.93,68.98,13724.0,63.4824,63.5377,63.4732,63.5192,13724.0
2016-09-15 12:50:00,68.97,69.0,68.93,68.96,17539.0,63.51,63.5377,63.4732,63.5008,17539.0
2016-09-15 12:55:00,68.97,69.0,68.96,68.98,9585.0,63.51,63.5377,63.5008,63.5192,9585.0
2016-09-15 13:00:00,68.98,69.09,68.98,69.06,23249.0,63.5192,63.6205,63.5192,63.5929,23249.0
2016-09-15 13:05:00,69.05,69.06,68.96,68.96,10437.0,63.5837,63.5929,63.5008,63.5008,10437.0
2016-09-15 13:10:00,68.97,69.05,68.95,69.02,18817.0,63.51,63.5837,63.4916,63.5561,18817.0
2016-09-15 13:15:00,69.02,69.07,68.96,69.03,22915.0,63.5561,63.6021,63.5008,63.5653,22915.0
2016-09-15 13:20:00,69.03,69.06,68.99,69.03,31095.0,63.5653,63.5929,63.5285,63.5653,31095.0
2016-09-15 13:25:00,69.04,69.07,68.93,68.98,17462.0,63.5745,63.6021,63.4732,63.5192,17462.0
2016-09-15 13:30:00,68.98,69.05,68.98,69.04,18736.0,63.5192,63.5837,63.5192,63.5745,18736.0
2016-09-15 13:35:00,69.04,69.05,68.98,69.05,15695.0,63.5745,63.5837,63.5192,63.5837,15695.0
2016-09-15 13:40:00,69.05,69.17,69.03,69.16,46726.0,63.5837,63.6942,63.5653,63.685,46726.0
2016-09-15 13:45:00,69.16,69.21,69.14,69.2,5888.0,63.685,63.731,63.6666,63.7218,5888.0
2016-09-15 13:50:00,69.21,69.22,69.12,69.15,10106.0,63.731,63.7402,63.6482,63.6758,10106.0
2016-09-15 13:55:00,69.15,69.15,69.07,69.1,10865.0,63.6758,63.6758,63.6021,63.6297,10865.0
2016-09-15 14:00:00,69.11,69.12,69.05,69.06,24614.0,63.639,63.6482,63.5837,63.5929,24614.0
2016-09-15 14:05:00,69.06,69.06,69.01,69.03,23618.0,63.5929,63.5929,63.5469,63.5653,23618.0
2016-09-15 14:10:00,69.03,69.08,69.03,69.06,11408.0,63.5653,63.6113,63.5653,63.5929,11408.0
2016-09-15 14:15:00,69.08,69.14,69.07,69.13,15467.0,63.6113,63.6666,63.6021,63.6574,15467.0
2016-09-15 14:20:00,69.14,69.16,69.14,69.14,8302.0,63.6666,63.685,63.6666,63.6666,8302.0
2016-09-15 14:25:00,69.15,69.15,69.04,69.04,9034.0,63.6758,63.6758,63.5745,63.5745,9034.0
2016-09-15 14:30:00,69.05,69.07,69.01,69.02,6994.0,63.5837,63.6021,63.5469,63.5561,6994.0
2016-09-15 14:35:00,69.03,69.05,68.97,69.01,20685.0,63.5653,63.5837,63.51,63.5469,20685.0
2016-09-15 14:40:00,69.02,69.07,69.02,69.03,12143.0,63.5561,63.6021,63.5561,63.5653,12143.0
2016-09-15 14:45:00,69.05,69.05,68.98,68.99,19294.0,63.5837,63.5837,63.5192,63.5285,19294.0
2016-09-15 14:50:00,68.99,69.0,68.97,68.97,8648.0,63.5285,63.5377,63.51,63.51,8648.0
2016-09-15 14:55:00,68.98,69.02,68.98,69.0,8018.0,63.5192,63.5561,63.5192,63.5377,8018.0
2016-09-15 15:00:00,69.0,69.05,69.0,69.04,9496.0,63.5377,63.5837,63.5377,63.5745,9496.0
2016-09-15 15:05:00,69.05,69.05,69.02,69.02,48228.0,63.5837,63.5837,63.5561,63.5561,48228.0
2016-09-15 15:10:00,69.03,69.07,69.02,69.07,23875.0,63.5653,63.6021,63.5561,63.6021,23875.0
2016-09-15 15:15:00,69.07,69.09,69.0,69.0,24692.0,63.6021,63.6205,63.5377,63.5377,24692.0
2016-09-15 15:20:00,69.01,69.08,69.0,69.07,17324.0,63.5469,63.6113,63.5377,63.6021,17324.0
2016-09-15 15:25:00,69.06,69.09,69.03,69.04,100539.0,63.5929,63.6205,63.5653,63.5745,100539.0
2016-09-15 15:30:00,69.04,69.09,69.03,69.08,22650.0,63.5745,63.6205,63.5653,63.6113,22650.0
2016-09-15 15:35:00,69.08,69.09,69.07,69.08,43956.0,63.6113,63.6205,63.6021,63.6113,43956.0
2016-09-15 15:40:00,69.09,69.26,69.08,69.24,56040.0,63.6205,63.7771,63.6113,63.7587,56040.0
2016-09-15 15:45:00,69.25,69.28,69.22,69.27,37692.0,63.7679,63.7955,63.7402,63.7863,37692.0
2016-09-15 15:50:00,69.27,69.27,69.21,69.24,46606.0,63.7863,63.7863,63.731,63.7587,46606.0
2016-09-15 15:55:00,69.24,69.3,69.23,69.29,164238.0,63.7587,63.8139,63.7495,63.8047,164238.0
2016-09-16 09:30:00,69.07,69.12,68.78,68.78,309549.0,63.6021,63.6482,63.3351,63.3351,309549.0
2016-09-16 09:35:00,68.82,69.0,68.79,68.88,10636.0,63.3719,63.5377,63.3443,63.4272,10636.0
2016-09-16 09:40:00,68.86,69.1,68.8,69.05,27769.0,63.4087,63.6297,63.3535,63.5837,27769.0
2016-09-16 09:45:00,69.05,69.11,68.96,69.03,21159.0,63.5837,63.639,63.5008,63.5653,21159.0
2016-09-16 09:50:00,69.02,69.12,68.83,68.87,17266.0,63.5561,63.6482,63.3811,63.418,17266.0
2016-09-16 09:55:00,68.84,69.02,68.72,68.78,21646.0,63.3903,63.5561,63.2798,63.3351,21646.0
2016-09-16 10:00:00,68.74,68.78,68.53,68.56,34512.0,63.2982,63.3351,63.1049,63.1325,34512.0
2016-09-16 10:05:00,68.55,68.55,68.36,68.41,32566.0,63.1233,63.1233,62.9483,62.9944,32566.0
2016-09-16 10:10:00,68.4,68.47,68.35,68.38,17669.0,62.9852,63.0496,62.9391,62.9667,17669.0
2016-09-16 10:15:00,68.35,68.43,68.32,68.4,23998.0,62.9391,63.0128,62.9115,62.9852,23998.0
2016-09-16 10:20:00,68.38,68.4,68.29,68.31,41049.0,62.9667,62.9852,62.8839,62.9023,41049.0
2016-09-16 10:25:00,68.3,68.3,68.14,68.21,35637.0,62.8931,62.8931,62.7457,62.8102,35637.0
2016-09-16 10:30:00,68.2,68.27,68.17,68.2,13350.0,62.801,62.8655,62.7734,62.801,13350.0
2016-09-16 10:35:00,68.2,68.33,68.2,68.33,20609.0,62.801,62.9207,62.801,62.9207,20609.0
2016-09-16 10:40:00,68.3,68.44,68.26,68.44,25375.0,62.8931,63.022,62.8562,63.022,25375.0
2016-09-16 10:45:00,68.45,68.46,68.38,68.38,37321.0,63.0312,63.0404,62.9667,62.9667,37321.0
2016-09-16 10:50:00,68.37,68.43,68.36,68.38,17453.0,62.9575,63.0128,62.9483,62.9667,17453.0
2016-09-16 10:55:00,68.38,68.39,68.26,68.26,9537.0,62.9667,62.976,62.8562,62.8562,9537.0
2016-09-16 11:00:00,68.24,68.27,68.15,68.16,14638.0,62.8378,62.8655,62.755,62.7642,14638.0
2016-09-16 11:05:00,68.16,68.19,68.12,68.12,13330.0,62.7642,62.7918,62.7273,62.7273,13330.0
2016-09-16 11:10:00,68.13,68.24,68.12,68.22,6400.0,62.7365,62.8378,62.7273,62.8194,6400.0
2016-09-16 11:15:00,68.21,68.28,68.14,68.17,14252.0,62.8102,62.8747,62.7457,62.7734,14252.0
2016-09-16 11:20:00,68.16,68.26,68.16,68.26,11671.0,62.7642,62.8562,62.7642,62.8562,11671.0
2016-09-16 11:25:00,68.25,68.4,68.21,68.39,47714.0,62.847,62.9852,62.8102,62.976,47714.0
2016-09-16 11:30:00,68.39,68.47,68.37,68.45,16600.0,62.976,63.0496,62.9575,63.0312,16600.0
2016-09-16 11:35:00,68.44,68.53,68.43,68.49,24300.0,63.022,63.1049,63.0128,63.068,24300.0
2016-09-16 11:40:00,68.49,68.56,68.48,68.5,12200.0,63.068,63.1325,63.0588,63.0772,12200.0
2016-09-16 11:45:00,68.5,68.62,68.5,68.6,6150.0,63.0772,63.1877,63.0772,63.1693,6150.0
2016-09-16 11:50:00,68.59,68.59,68.53,68.55,10440.0,63.1601,63.1601,63.1049,63.1233,10440.0
2016-09-16 11:55:00,68.55,68.55,68.46,68.52,11303.0,63.1233,63.1233,63.0404,63.0957,11303.0
2016-09-16 12:00:00,68.52,68.57,68.44,68.53,47865.0,63.0957,63.1417,63.022,63.1049,47865.0
2016-09-16 12:05:00,68.53,68.58,68.48,68.48,13739.0,63.1049,63.1509,63.0588,63.0588,13739.0
2016-09-16 12:10:00,68.48,68.5,68.45,68.47,16788.0,63.0588,63.0772,63.0312,63.0496,16788.0
2016-09-16 12:15:00,68.47,68.55,68.46,68.52,5826.0,63.0496,63.1233,63.0404,63.0957,5826.0
2016-09-16 12:20:00,68.53,68.61,68.53,68.61,3910.0,63.1049,63.1785,63.1049,63.1785,3910.0
2016-09-16 12:25:00,68.6,68.66,68.6,68.64,5253.0,63.1693,63.2246,63.1693,63.2062,5253.0
2016-09-16 12:30:00,68.64,68.66,68.58,68.6,9037.0,63.2062,63.2246,63.1509,63.1693,9037.0
2016-09-16 12:35:00,68.61,68.65,68.6,68.61,5125.0,63.1785,63.2154,63.1693,63.1785,5125.0
2016-09-16 12:40:00,68.62,68.62,68.55,68.58,4976.0,63.1877,63.1877,63.1233,63.1509,4976.0
2016-09-16 12:45:00,68.57,68.64,68.53,68.54,8225.0,63.1417,63.2062,63.1049,63.1141,8225.0
2016-09-16 12:50:00,68.54,68.6,68.49,68.58,9635.0,63.1141,63.1693,63.068,63.1509,9635.0
2016-09-16 12:55:00,68.57,68.58,68.51,68.52,9190.0,63.1417,63.1509,63.0865,63.0957,9190.0
2016-09-16 13:00:00,68.52,68.63,68.52,68.61,39815.0,63.0957,63.197,63.0957,63.1785,39815.0
2016-09-16 13:05:00,68.61,68.61,68.54,68.56,13980.0,63.1785,63.1785,63.1141,63.1325,13980.0
2016-09-16 13:10:00,68.55,68.61,68.53,68.53,6819.0,63.1233,63.1785,63.1049,63.1049,6819.0
2016-09-16 13:15:00,68.52,68.54,68.49,68.5,5500.0,63.0957,63.1141,63.068,63.0772,5500.0
2016-09-16 13:20:00,68.49,68.51,68.47,68.49,11000.0,63.068,63.0865,63.0496,63.068,11000.0
2016-09-16 13:25:00,68.48,68.52,68.47,68.48,6216.0,63.0588,63.0957,63.0496,63.0588,6216.0
2016-09-16 13:30:00,68.49,68.52,68.47,68.47,6453.0,63.068,63.0957,63.0496,63.0496,6453.0
2016-09-16 13:35:00,68.46,68.5,68.43,68.46,8074.0,63.0404,63.0772,63.0128,63.0404,8074.0
2016-09-16 13:40:00,68.48,68.48,68.4,68.4,7332.0,63.0588,63.0588,62.9852,62.9852,7332.0
2016-09-16 13:45:00,68.4,68.4,68.32,68.34,23938.0,62.9852,62.9852,62.9115,62.9299,23938.0
2016-09-16 13:50:00,68.34,68.35,68.31,68.32,5100.0,62.9299,62.9391,62.9023,62.9115,5100.0
2016-09-16 13:55:00,68.32,68.38,68.31,68.38,5055.0,62.9115,62.9667,62.9023,62.9667,5055.0
2016-09-16 14:00:00,68.38,68.38,68.33,68.37,7900.0,62.9667,62.9667,62.9207,62.9575,7900.0
2016-09-16 14:05:00,68.37,68.46,68.37,68.45,8053.0,62.9575,63.0404,62.9575,63.0312,8053.0
2016-09-16 14:10:00,68.45,68.52,68.42,68.48,9335.0,63.0312,63.0957,63.0036,63.0588,9335.0
2016-09-16 14:15:00,68.48,68.48,68.41,68.42,22061.0,63.0588,63.0588,62.9944,63.0036,22061.0
2016-09-16 14:20:00,68.43,68.45,68.4,68.45,16940.0,63.0128,63.0312,62.9852,63.0312,16940.0
2016-09-16 14:25:00,68.44,68.45,68.42,68.43,5717.0,63.022,63.0312,63.0036,63.0128,5717.0
2016-09-16 14:30:00,68.44,68.53,68.44,68.5,10698.0,63.022,63.1049,63.022,63.0772,10698.0
2016-09-16 14:35:00,68.48,68.52,68.48,68.52,8750.0,63.0588,63.0957,63.0588,63.0957,8750.0
2016-09-16 14:40:00,68.51,68.54,68.48,68.54,15019.0,63.0865,63.1141,63.0588,63.1141,15019.0
2016-09-16 14:45:00,68.55,68.57,68.49,68.49,11476.0,63.1233,63.1417,63.068,63.068,11476.0
2016-09-16 14:50:00,68.5,68.52,68.49,68.5,5743.0,63.0772,63.0957,63.068,63.0772,5743.0
2016-09-16 14:55:00,68.5,68.5,68.39,68.4,26284.0,63.0772,63.0772,62.976,62.9852,26284.0
2016-09-16 15:00:00,68.41,68.48,68.41,68.44,16400.0,62.9944,63.0588,62.9944,63.022,16400.0
2016-09-16 15:05:00,68.45,68.52,68.42,68.44,26744.0,63.0312,63.0957,63.0036,63.022,26744.0
2016-09-16 15:10:00,68.44,68.46,68.41,68.45,28757.0,63.022,63.0404,62.9944,63.0312,28757.0
2016-09-16 15:15:00,68.45,68.52,68.45,68.48,10140.0,63.0312,63.0957,63.0312,63.0588,10140.0
2016-09-16 15:20:00,68.48,68.58,68.47,68.5,14824.0,63.0588,63.1509,63.0496,63.0772,14824.0
2016-09-16 15:25:00,68.51,68.58,68.5,68.56,13900.0,63.0865,63.1509,63.0772,63.1325,13900.0
2016-09-16 15:30:00,68.57,68.66,68.56,68.63,28768.0,63.1417,63.2246,63.1325,63.197,28768.0
2016-09-16 15:35:00,68.63,68.66,68.59,68.61,25396.0,63.197,63.2246,63.1601,63.1785,25396.0
2016-09-16 15:40:00,68.61,68.63,68.54,68.59,30700.0,63.1785,63.197,63.1141,63.1601,30700.0
2016-09-16 15:45:00,68.58,68.64,68.54,68.62,41805.0,63.1509,63.2062,63.1141,63.1877,41805.0
2016-09-16 15:50:00,68.64,68.9,68.63,68.67,103396.0,63.2062,63.4456,63.197,63.2338,103396.0
2016-09-16 15:55:00,68.68,68.75,68.64,68.65,225666.0,63.243,63.3075,63.2062,63.2154,225666.0
2016-09-19 09:30:00,68.99,69.05,68.88,69.02,33020.0,63.5285,63.5837,63.4272,63.5561,33020.0
2016-09-19 09:35:00,68.99,69.11,68.97,69.09,5534.0,63.5285,63.639,63.51,63.6205,5534.0
2016-09-19 09:40:00,69.1,69.1,68.9,69.0,10356.0,63.6297,63.6297,63.4456,63.5377,10356.0
2016-09-19 09:45:00,69.03,69.1,68.91,69.1,46324.0,63.5653,63.6297,63.4548,63.6297,46324.0
2016-09-19 09:50:00,69.15,69.25,69.1,69.17,10955.0,63.6758,63.7679,63.6297,63.6942,10955.0
2016-09-19 09:55:00,69.2,69.37,69.18,69.34,11290.0,63.7218,63.8784,63.7034,63.8507,11290.0
2016-09-19 10:00:00,69.35,69.38,69.27,69.29,20160.0,63.86,63.8876,63.7863,63.8047,20160.0
2016-09-19 10:05:00,69.27,69.32,69.22,69.25,9256.0,63.7863,63.8323,63.7402,63.7679,9256.0
2016-09-19 10:10:00,69.26,69.27,69.2,69.21,10354.0,63.7771,63.7863,63.7218,63.731,10354.0
2016-09-19 10:15:00,69.21,69.21,69.09,69.09,51439.0,63.731,63.731,63.6205,63.6205,51439.0
2016-09-19 10:20:00,69.08,69.1,69.02,69.02,17948.0,63.6113,63.6297,63.5561,63.5561,17948.0
2016-09-19 10:25:00,69.03,69.06,68.97,69.04,21052.0,63.5653,63.5929,63.51,63.5745,21052.0
2016-09-19 10:30:00,69.05,69.05,68.98,69.01,7642.0,63.5837,63.5837,63.5192,63.5469,7642.0
2016-09-19 10:35:00,69.01,69.02,68.9,68.94,13056.0,63.5469,63.5561,63.4456,63.4824,13056.0
2016-09-19 10:40:00,68.93,69.01,68.91,68.99,9685.0,63.4732,63.5469,63.4548,63.5285,9685.0
2016-09-19 10:45:00,69.0,69.05,68.99,69.0,8424.0,63.5377,63.5837,63.5285,63.5377,8424.0
2016-09-19 10:50:00,69.0,69.11,69.0,69.08,10949.0,63.5377,63.639,63.5377,63.6113,10949.0
2016-09-19 10:55:00,69.09,69.09,68.99,69.02,10756.0,63.6205,63.6205,63.5285,63.5561,10756.0
2016-09-19 11:00:00,69.01,69.02,68.94,68.94,9459.0,63.5469,63.5561,63.4824,63.4824,9459.0
2016-09-19 11:05:00,68.94,68.99,68.93,68.99,7685.0,63.4824,63.5285,63.4732,63.5285,7685.0
2016-09-19 11:10:00,68.99,69.0,68.91,68.92,8246.0,63.5285,63.5377,63.4548,63.464,8246.0
2016-09-19 11:15:00,68.92,68.92,68.85,68.85,24257.0,63.464,63.464,63.3995,63.3995,24257.0
2016-09-19 11:20:00,68.84,68.84,68.73,68.73,10669.0,63.3903,63.3903,63.289,63.289,10669.0
2016-09-19 11:25:00,68.72,68.78,68.71,68.77,13400.0,63.2798,63.3351,63.2706,63.3259,13400.0
2016-09-19 11:30:00,68.78,68.79,68.72,68.79,10081.0,63.3351,63.3443,63.2798,63.3443,10081.0
2016-09-19 11:35:00,68.78,68.81,68.77,68.78,11077.0,63.3351,63.3627,63.3259,63.3351,11077.0
2016-09-19 11:40:00,68.77,68.77,68.66,68.68,16911.0,63.3259,63.3259,63.2246,63.243,16911.0
2016-09-19 11:45:00,68.69,68.75,68.62,68.63,26219.0,63.2522,63.3075,63.1877,63.197,26219.0
2016-09-19 11:50:00,68.64,68.72,68.63,68.69,12290.0,63.2062,63.2798,63.197,63.2522,12290.0
2016-09-19 11:55:00,68.69,68.72,68.68,68.7,9956.0,63.2522,63.2798,63.243,63.2614,9956.0
2016-09-19 12:00:00,68.7,68.74,68.69,68.71,9266.0,63.2614,63.2982,63.2522,63.2706,9266.0
2016-09-19 12:05:00,68.73,68.75,68.69,68.69,7400.0,63.289,63.3075,63.2522,63.2522,7400.0
2016-09-19 12:10:00,68.69,68.7,68.54,68.55,17875.0,63.2522,63.2614,63.1141,63.1233,17875.0
2016-09-19 12:15:00,68.54,68.54,68.45,68.48,19746.0,63.1141,63.1141,63.0312,63.0588,19746.0
2016-09-19 12:20:00,68.45,68.52,68.43,68.44,10635.0,63.0312,63.0957,63.0128,63.022,10635.0
2016-09-19 12:25:00,68.45,68.52,68.45,68.51,24021.0,63.0312,63.0957,63.0312,63.0865,24021.0
2016-09-19 12:30:00,68.5,68.57,68.5,68.54,15073.0,63.0772,63.1417,63.0772,63.1141,15073.0
2016-09-19 12:35:00,68.53,68.56,68.51,68.54,11258.0,63.1049,63.1325,63.0865,63.1141,11258.0
2016-09-19 12:40:00,68.54,68.6,68.54,68.6,10700.0,63.1141,63.1693,63.1141,63.1693,10700.0
2016-09-19 12:45:00,68.59,68.6,68.53,68.55,5660.0,63.1601,63.1693,63.1049,63.1233,5660.0
2016-09-19 12:50:00,68.56,68.59,68.52,68.52,4938.0,63.1325,63.1601,63.0957,63.0957,4938.0
2016-09-19 12:55:00,68.53,68.54,68.44,68.46,13373.0,63.1049,63.1141,63.022,63.0404,13373.0
2016-09-19 13:00:00,68.45,68.45,68.36,68.37,11220.0,63.0312,63.0312,62.9483,62.9575,11220.0
2016-09-19 13:05:00,68.34,68.39,68.32,68.33,24539.0,62.9299,62.976,62.9115,62.9207,24539.0
2016-09-19 13:10:00,68.33,68.37,68.31,68.34,17421.0,62.9207,62.9575,62.9023,62.9299,17421.0
2016-09-19 13:15:00,68.34,68.35,68.29,68.3,11200.0,62.9299,62.9391,62.8839,62.8931,11200.0
2016-09-19 13:20:00,68.29,68.3,68.24,68.26,10876.0,62.8839,62.8931,62.8378,62.8562,10876.0
2016-09-19 13:25:00,68.27,68.28,68.2,68.2,25802.0,62.8655,62.8747,62.801,62.801,25802.0
2016-09-19 13:30:00,68.22,68.23,68.01,68.02,74044.0,62.8194,62.8286,62.626,62.6352,74044.0
2016-09-19 13:35:00,68.02,68.03,67.95,67.95,36489.0,62.6352,62.6445,62.5708,62.5708,36489.0
2016-09-19 13:40:00,67.95,68.06,67.95,68.05,15928.0,62.5708,62.6721,62.5708,62.6629,15928.0
2016-09-19 13:45:00,68.05,68.14,68.05,68.12,12854.0,62.6629,62.7457,62.6629,62.7273,12854.0
2016-09-19 13:50:00,68.12,68.18,68.11,68.18,8700.0,62.7273,62.7826,62.7181,62.7826,8700.0
2016-09-19 13:55:00,68.19,68.22,68.18,68.22,10356.0,62.7918,62.8194,62.7826,62.8194,10356.0
2016-09-19 14:00:00,68.22,68.29,68.2,68.25,12017.0,62.8194,62.8839,62.801,62.847,12017.0
2016-09-19 14:05:00,68.25,68.36,68.25,68.35,12852.0,62.847,62.9483,62.847,62.9391,12852.0
2016-09-19 14:10:00,68.35,68.38,68.33,68.35,14841.0,62.9391,62.9667,62.9207,62.9391,14841.0
2016-09-19 14:15:00,68.35,68.39,68.34,68.36,8750.0,62.9391,62.976,62.9299,62.9483,8750.0
2016-09-19 14:20:00,68.35,68.42,68.35,68.41,8282.0,62.9391,63.0036,62.9391,62.9944,8282.0
2016-09-19 14:25:00,68.41,68.42,68.39,68.41,15487.0,62.9944,63.0036,62.976,62.9944,15487.0
2016-09-19 14:30:00,68.42,68.51,68.42,68.49,10736.0,63.0036,63.0865,63.0036,63.068,10736.0
2016-09-19 14:35:00,68.5,68.52,68.43,68.43,20862.0,63.0772,63.0957,63.0128,63.0128,20862.0
2016-09-19 14:40:00,68.42,68.44,68.4,68.41,4500.0,63.0036,63.022,62.9852,62.9944,4500.0
2016-09-19 14:45:00,68.41,68.52,68.4,68.47,13619.0,62.9944,63.0957,62.9852,63.0496,13619.0
2016-09-19 14:50:00,68.47,68.49,68.45,68.45,8515.0,63.0496,63.068,63.0312,63.0312,8515.0
2016-09-19 14:55:00,68.45,68.45,68.41,68.43,9514.0,63.0312,63.0312,62.9944,63.0128,9514.0
2016-09-19 15:00:00,68.43,68.43,68.4,68.4,10463.0,63.0128,63.0128,62.9852,62.9852,10463.0
2016-09-19 15:05:00,68.4,68.41,68.37,68.37,10859.0,62.9852,62.9944,62.9575,62.9575,10859.0
2016-09-19 15:10:00,68.37,68.4,68.36,68.37,9700.0,62.9575,62.9852,62.9483,62.9575,9700.0
2016-09-19 15:15:00,68.38,68.38,68.29,68.33,8892.0,62.9667,62.9667,62.8839,62.9207,8892.0
2016-09-19 15:20:00,68.33,68.43,68.33,68.43,10946.0,62.9207,63.0128,62.9207,63.0128,10946.0
2016-09-19 15:25:00,68.42,68.47,68.32,68.33,18379.0,63.0036,63.0496,62.9115,62.9207,18379.0
2016-09-19 15:30:00,68.33,68.38,68.23,68.29,22441.0,62.9207,62.9667,62.8286,62.8839,22441.0
2016-09-19 15:35:00,68.29,68.34,68.27,68.31,18874.0,62.8839,62.9299,62.8655,62.9023,18874.0
2016-09-19 15:40:00,68.31,68.38,68.28,68.34,24165.0,62.9023,62.9667,62.8747,62.9299,24165.0
2016-09-19 15:45:00,68.34,68.42,68.34,68.41,28209.0,62.9299,63.0036,62.9299,62.9944,28209.0
2016-09-19 15:50:00,68.41,68.42,68.31,68.35,49343.0,62.9944,63.0036,62.9023,62.9391,49343.0
2016-09-19 15:55:00,68.36,68.36,68.3,68.34,77757.0,62.9483,62.9483,62.8931,62.9299,77757.0
2016-09-20 09:30:00,68.91,70.73,68.66,70.07,360367.0,63.4548,65.1307,63.2246,64.523,360367.0
2016-09-20 09:35:00,70.11,70.25,69.82,69.92,203222.0,64.5598,64.6887,64.2928,64.3848,203222.0
2016-09-20 09:40:00,69.9,70.13,69.81,70.05,243098.0,64.3664,64.5782,64.2835,64.5045,243098.0
2016-09-20 09:45:00,70.03,70.47,69.99,70.04,209117.0,64.4861,64.8913,64.4493,64.4953,209117.0
2016-09-20 09:50:00,70.04,70.2,69.91,70.16,164108.0,64.4953,64.6427,64.3756,64.6058,164108.0
2016-09-20 09:55:00,70.16,70.17,69.94,70.01,143671.0,64.6058,64.615,64.4033,64.4677,143671.0
2016-09-20 10:00:00,70.03,70.5,70.03,70.46,127781.0,64.4861,64.9189,64.4861,64.8821,127781.0
2016-09-20 10:05:00,70.45,70.47,70.27,70.3,72254.0,64.8729,64.8913,64.7071,64.7348,72254.0
2016-09-20 10:10:00,70.29,70.4,70.22,70.32,89946.0,64.7255,64.8268,64.6611,64.7532,89946.0
2016-09-20 10:15:00,70.31,70.67,70.27,70.67,93979.0,64.744,65.0755,64.7071,65.0755,93979.0
2016-09-20 10:20:00,70.65,70.75,70.62,70.63,111732.0,65.057,65.1491,65.0294,65.0386,111732.0
2016-09-20 10:25:00,70.63,70.82,70.55,70.75,81740.0,65.0386,65.2136,64.965,65.1491,81740.0
2016-09-20 10:30:00,70.74,70.77,70.7,70.73,100207.0,65.1399,65.1675,65.1031,65.1307,100207.0
2016-09-20 10:35:00,70.73,70.89,70.63,70.82,144223.0,65.1307,65.278,65.0386,65.2136,144223.0
2016-09-20 10:40:00,70.81,70.84,70.67,70.84,144768.0,65.2044,65.232,65.0755,65.232,144768.0
2016-09-20 10:45:00,70.83,70.91,70.75,70.83,129411.0,65.2228,65.2965,65.1491,65.2228,129411.0
2016-09-20 10:50:00,70.82,70.99,70.72,70.85,169206.0,65.2136,65.3701,65.1215,65.2412,169206.0
2016-09-20 10:55:00,70.83,70.86,70.74,70.8,91473.0,65.2228,65.2504,65.1399,65.1952,91473.0
2016-09-20 11:00:00,70.8,70.85,70.75,70.77,114082.0,65.1952,65.2412,65.1491,65.1675,114082.0
2016-09-20 11:05:00,70.76,70.79,70.6,70.72,107980.0,65.1583,65.186,65.011,65.1215,107980.0
2016-09-20 11:10:00,70.73,70.76,70.65,70.73,38789.0,65.1307,65.1583,65.057,65.1307,38789.0
2016-09-20 11:15:00,70.73,70.74,70.57,70.63,44631.0,65.1307,65.1399,64.9834,65.0386,44631.0
2016-09-20 11:20:00,70.63,70.63,70.49,70.54,52078.0,65.0386,65.0386,64.9097,64.9558,52078.0
2016-09-20 11:25:00,70.54,70.56,70.43,70.44,61643.0,64.9558,64.9742,64.8545,64.8637,61643.0
2016-09-20 11:30:00,70.44,70.51,70.37,70.41,59255.0,64.8637,64.9281,64.7992,64.836,59255.0
2016-09-20 11:35:00,70.4,70.49,70.34,70.35,40652.0,64.8268,64.9097,64.7716,64.7808,40652.0
2016-09-20 11:40:00,70.35,70.38,70.3,70.3,44572.0,64.7808,64.8084,64.7348,64.7348,44572.0
2016-09-20 11:45:00,70.31,70.44,70.28,70.4,56695.0,64.744,64.8637,64.7163,64.8268,56695.0
2016-09-20 11:50:00,70.41,70.5,70.28,70.3,66747.0,64.836,64.9189,64.7163,64.7348,66747.0
2016-09-20 11:55:00,70.28,70.29,70.1,70.13,43140.0,64.7163,64.7255,64.5506,64.5782,43140.0
2016-09-20 12:00:00,70.12,70.22,69.88,70.2,111918.0,64.569,64.6611,64.348,64.6427,111918.0
2016-09-20 12:05:00,70.2,70.2,70.05,70.11,38783.0,64.6427,64.6427,64.5045,64.5598,38783.0
2016-09-20 12:10:00,70.09,70.11,69.94,69.96,31366.0,64.5414,64.5598,64.4033,64.4217,31366.0
2016-09-20 12:15:00,69.96,70.04,69.93,69.94,49122.0,64.4217,64.4953,64.394,64.4033,49122.0
2016-09-20 12:20:00,69.95,70.0,69.86,69.86,30343.0,64.4125,64.4585,64.3296,64.3296,30343.0
2016-09-20 12:25:00,69.87,69.98,69.87,69.98,17539.0,64.3388,64.4401,64.3388,64.4401,17539.0
2016-09-20 12:30:00,69.97,69.98,69.75,69.75,46456.0,64.4309,64.4401,64.2283,64.2283,46456.0
2016-09-20 12:35:00,69.74,69.93,69.71,69.9,27022.0,64.2191,64.394,64.1915,64.3664,27022.0
2016-09-20 12:40:00,69.9,69.98,69.9,69.91,17988.0,64.3664,64.4401,64.3664,64.3756,17988.0
2016-09-20 12:45:00,69.9,69.91,69.74,69.78,31305.0,64.3664,64.3756,64.2191,64.2559,31305.0
2016-09-20 12:50:00,69.79,69.81,69.75,69.79,18018.0,64.2651,64.2835,64.2283,64.2651,18018.0
2016-09-20 12:55:00,69.8,69.85,69.69,69.7,28865.0,64.2743,64.3204,64.173,64.1823,28865.0
2016-09-20 13:00:00,69.71,69.75,69.66,69.73,36230.0,64.1915,64.2283,64.1454,64.2099,36230.0
2016-09-20 13:05:00,69.74,69.82,69.74,69.8,24182.0,64.2191,64.2928,64.2191,64.2743,24182.0
2016-09-20 13:10:00,69.8,69.87,69.73,69.75,46443.0,64.2743,64.3388,64.2099,64.2283,46443.0
2016-09-20 13:15:00,69.75,69.92,69.75,69.9,43265.0,64.2283,64.3848,64.2283,64.3664,43265.0
2016-09-20 13:20:00,69.91,69.91,69.81,69.84,30654.0,64.3756,64.3756,64.2835,64.3112,30654.0
2016-09-20 13:25:00,69.84,69.85,69.79,69.79,32253.0,64.3112,64.3204,64.2651,64.2651,32253.0
2016-09-20 13:30:00,69.79,69.8,69.7,69.78,14800.0,64.2651,64.2743,64.1823,64.2559,14800.0
2016-09-20 13:35:00,69.78,69.81,69.74,69.78,22995.0,64.2559,64.2835,64.2191,64.2559,22995.0
2016-09-20 13:40:00,69.78,69.9,69.75,69.81,59439.0,64.2559,64.3664,64.2283,64.2835,59439.0
2016-09-20 13:45:00,69.8,69.86,69.78,69.85,92482.0,64.2743,64.3296,64.2559,64.3204,92482.0
2016-09-20 13:50:00,69.86,69.94,69.86,69.93,24965.0,64.3296,64.4033,64.3296,64.394,24965.0
2016-09-20 13:55:00,69.92,70.01,69.92,69.97,49673.0,64.3848,64.4677,64.3848,64.4309,49673.0
2016-09-20 14:00:00,69.96,70.02,69.96,70.01,24336.0,64.4217,64.4769,64.4217,64.4677,24336.0
2016-09-20 14:05:00,70.0,70.03,69.97,70.0,62548.0,64.4585,64.4861,64.4309,64.4585,62548.0
2016-09-20 14:10:00,70.0,70.02,69.9,69.92,51081.0,64.4585,64.4769,64.3664,64.3848,51081.0
2016-09-20 14:15:00,69.91,70.0,69.84,69.99,71107.0,64.3756,64.4585,64.3112,64.4493,71107.0
2016-09-20 14:20:00,69.99,70.0,69.9,69.97,41443.0,64.4493,64.4585,64.3664,64.4309,41443.0
2016-09-20 14:25:00,69.96,69.99,69.91,69.98,42963.0,64.4217,64.4493,64.3756,64.4401,42963.0
2016-09-20 14:30:00,69.98,70.02,69.93,70.02,48170.0,64.4401,64.4769,64.394,64.4769,48170.0
2016-09-20 14:35:00,70.02,70.05,69.95,70.0,53242.0,64.4769,64.5045,64.4125,64.4585,53242.0
2016-09-20 14:40:00,70.01,70.01,69.97,69.97,34660.0,64.4677,64.4677,64.4309,64.4309,34660.0
2016-09-20 14:45:00,69.98,70.02,69.95,69.99,32693.0,64.4401,64.4769,64.4125,64.4493,32693.0
2016-09-20 14:50:00,69.98,70.07,69.98,70.05,38630.0,64.4401,64.523,64.4401,64.5045,38630.0
2016-09-20 14:55:00,70.05,70.07,70.05,70.06,45096.0,64.5045,64.523,64.5045,64.5138,45096.0
2016-09-20 15:00:00,70.06,70.08,70.05,70.06,35101.0,64.5138,64.5322,64.5045,64.5138,35101.0
2016-09-20 15:05:00,70.05,70.06,69.99,69.99,84978.0,64.5045,64.5138,64.4493,64.4493,84978.0
2016-09-20 15:10:00,69.99,70.09,69.98,70.08,70365.0,64.4493,64.5414,64.4401,64.5322,70365.0
2016-09-20 15:15:00,70.08,70.09,69.91,70.02,130074.0,64.5322,64.5414,64.3756,64.4769,130074.0
2016-09-20 15:20:00,70.03,70.09,69.99,70.03,152046.0,64.4861,64.5414,64.4493,64.4861,152046.0
2016-09-20 15:25:00,70.02,70.11,69.99,70.07,84130.0,64.4769,64.5598,64.4493,64.523,84130.0
2016-09-20 15:30:00,70.08,70.08,70.04,70.07,46629.0,64.5322,64.5322,64.4953,64.523,46629.0
2016-09-20 15:35:00,70.07,70.09,70.05,70.08,62945.0,64.523,64.5414,64.5045,64.5322,62945.0
2016-09-20 15:40:00,70.08,70.11,70.02,70.05,132387.0,64.5322,64.5598,64.4769,64.5045,132387.0
2016-09-20 15:45:00,70.05,70.05,69.99,69.99,74221.0,64.5045,64.5045,64.4493,64.4493,74221.0
2016-09-20 15:50:00,70.0,70.02,69.97,69.98,80742.0,64.4585,64.4769,64.4309,64.4401,80742.0
2016-09-20 15:55:00,69.97,70.04,69.9,69.94,194544.0,64.4309,64.4953,64.3664,64.4033,194544.0
2016-09-21 09:30:00,69.8,69.96,69.55,69.81,129548.0,64.5492,64.6972,64.3181,64.5585,129548.0
2016-09-21 09:35:00,69.8,70.0,69.7,69.92,128768.0,64.5492,64.7342,64.4568,64.6602,128768.0
2016-09-21 09:40:00,69.93,70.08,69.84,69.88,313913.0,64.6695,64.8082,64.5862,64.6232,313913.0
2016-09-21 09:45:00,69.89,70.01,69.75,69.81,286966.0,64.6325,64.7434,64.503,64.5585,286966.0
2016-09-21 09:50:00,69.81,70.21,69.81,70.07,376884.0,64.5585,64.9284,64.5585,64.7989,376884.0
2016-09-21 09:55:00,70.07,70.29,69.93,69.95,343383.0,64.7989,65.0024,64.6695,64.688,343383.0
2016-09-21 10:00:00,69.97,70.03,69.76,70.01,118112.0,64.7065,64.7619,64.5123,64.7434,118112.0
2016-09-21 10:05:00,70.01,70.2,70.0,70.1,104140.0,64.7434,64.9192,64.7342,64.8267,104140.0
2016-09-21 10:10:00,70.08,70.09,69.9,69.96,75740.0,64.8082,64.8174,64.6417,64.6972,75740.0
2016-09-21 10:15:00,69.97,70.18,69.95,70.18,181204.0,64.7065,64.9007,64.688,64.9007,181204.0
2016-09-21 10:20:00,70.19,70.2,69.93,69.96,329910.0,64.9099,64.9192,64.6695,64.6972,329910.0
2016-09-21 10:25:00,69.96,69.96,69.62,69.62,101089.0,64.6972,64.6972,64.3828,64.3828,101089.0
2016-09-21 10:30:00,69.63,69.81,69.57,69.59,144122.0,64.392,64.5585,64.3365,64.355,144122.0
2016-09-21 10:35:00,69.59,69.7,69.54,69.67,114314.0,64.355,64.4568,64.3088,64.429,114314.0
2016-09-21 10:40:00,69.67,69.78,69.62,69.77,83426.0,64.429,64.5307,64.3828,64.5215,83426.0
2016-09-21 10:45:00,69.77,69.77,69.63,69.71,67051.0,64.5215,64.5215,64.392,64.466,67051.0
2016-09-21 10:50:00,69.7,69.72,69.57,69.72,75613.0,64.4568,64.4753,64.3365,64.4753,75613.0
2016-09-21 10:55:00,69.71,69.82,69.54,69.57,65420.0,64.466,64.5677,64.3088,64.3365,65420.0
2016-09-21 11:00:00,69.56,69.62,69.55,69.56,52710.0,64.3273,64.3828,64.3181,64.3273,52710.0
2016-09-21 11:05:00,69.57,69.63,69.42,69.43,133876.0,64.3365,64.392,64.1978,64.2071,133876.0
2016-09-21 11:10:00,69.43,69.49,69.29,69.32,77853.0,64.2071,64.2626,64.0776,64.1054,77853.0
2016-09-21 11:15:00,69.33,69.47,69.33,69.47,36800.0,64.1146,64.2441,64.1146,64.2441,36800.0
2016-09-21 11:20:00,69.45,69.67,69.45,69.66,70272.0,64.2256,64.429,64.2256,64.4198,70272.0
2016-09-21 11:25:00,69.65,69.71,69.64,69.67,28658.0,64.4105,64.466,64.4013,64.429,28658.0
2016-09-21 11:30:00,69.66,69.68,69.45,69.49,105295.0,64.4198,64.4383,64.2256,64.2626,105295.0
2016-09-21 11:35:00,69.49,69.49,69.44,69.45,22929.0,64.2626,64.2626,64.2163,64.2256,22929.0
2016-09-21 11:40:00,69.46,69.56,69.42,69.44,60672.0,64.2348,64.3273,64.1978,64.2163,60672.0
2016-09-21 11:45:00,69.42,69.64,69.42,69.61,21135.0,64.1978,64.4013,64.1978,64.3735,21135.0
2016-09-21 11:50:00,69.63,69.83,69.6,69.75,53785.0,64.392,64.577,64.3643,64.503,53785.0
2016-09-21 11:55:00,69.76,69.86,69.67,69.74,38095.0,64.5123,64.6047,64.429,64.4938,38095.0
2016-09-21 12:00:00,69.73,69.8,69.69,69.8,16840.0,64.4845,64.5492,64.4475,64.5492,16840.0
2016-09-21 12:05:00,69.78,69.79,69.68,69.69,127385.0,64.5307,64.54,64.4383,64.4475,127385.0
2016-09-21 12:10:00,69.68,69.68,69.47,69.47,69888.0,64.4383,64.4383,64.2441,64.2441,69888.0
2016-09-21 12:15:00,69.49,69.49,69.28,69.33,41481.0,64.2626,64.2626,64.0684,64.1146,41481.0
2016-09-21 12:20:00,69.35,69.42,69.31,69.32,27505.0,64.1331,64.1978,64.0961,64.1054,27505.0
2016-09-21 12:25:00,69.32,69.38,69.28,69.3,30295.0,64.1054,64.1608,64.0684,64.0869,30295.0
2016-09-21 12:30:00,69.31,69.34,69.24,69.3,33308.0,64.0961,64.1238,64.0314,64.0869,33308.0
2016-09-21 12:35:00,69.3,69.43,69.26,69.26,37494.0,64.0869,64.2071,64.0499,64.0499,37494.0
2016-09-21 12:40:00,69.26,69.38,69.24,69.31,24541.0,64.0499,64.1608,64.0314,64.0961,24541.0
2016-09-21 12:45:00,69.3,69.38,69.27,69.3,19420.0,64.0869,64.1608,64.0591,64.0869,19420.0
2016-09-21 12:50:00,69.29,69.45,69.26,69.45,105097.0,64.0776,64.2256,64.0499,64.2256,105097.0
2016-09-21 12:55:00,69.46,69.47,69.36,69.45,20462.0,64.2348,64.2441,64.1423,64.2256,20462.0
2016-09-21 13:00:00,69.46,69.52,69.45,69.5,26872.0,64.2348,64.2903,64.2256,64.2718,26872.0
2016-09-21 13:05:00,69.5,69.57,69.43,69.45,39208.0,64.2718,64.3365,64.2071,64.2256,39208.0
2016-09-21 13:10:00,69.45,69.54,69.39,69.54,41955.0,64.2256,64.3088,64.1701,64.3088,41955.0
2016-09-21 13:15:00,69.54,69.54,69.36,69.42,51709.0,64.3088,64.3088,64.1423,64.1978,51709.0
2016-09-21 13:20:00,69.42,69.6,69.33,69.53,221920.0,64.1978,64.3643,64.1146,64.2996,221920.0
2016-09-21 13:25:00,69.52,69.66,69.51,69.61,42909.0,64.2903,64.4198,64.2811,64.3735,42909.0
2016-09-21 13:30:00,69.61,69.74,69.58,69.74,189730.0,64.3735,64.4938,64.3458,64.4938,189730.0
2016-09-21 13:35:00,69.73,69.76,69.59,69.74,80056.0,64.4845,64.5123,64.355,64.4938,80056.0
2016-09-21 13:40:00,69.72,69.76,69.6,69.71,73683.0,64.4753,64.5123,64.3643,64.466,73683.0
2016-09-21 13:45:00,69.71,69.77,69.65,69.71,47345.0,64.466,64.5215,64.4105,64.466,47345.0
2016-09-21 13:50:00,69.71,69.75,69.56,69.58,41675.0,64.466,64.503,64.3273,64.3458,41675.0
2016-09-21 13:55:00,69.59,69.72,69.56,69.69,54392.0,64.355,64.4753,64.3273,64.4475,54392.0
2016-09-21 14:00:00,69.68,70.15,69.37,70.02,122929.0,64.4383,64.8729,64.1516,64.7527,122929.0
2016-09-21 14:05:00,70.04,70.15,70.0,70.09,138615.0,64.7712,64.8729,64.7342,64.8174,138615.0
2016-09-21 14:10:00,70.09,70.34,70.0,70.05,174062.0,64.8174,65.0486,64.7342,64.7804,174062.0
2016-09-21 14:15:00,70.03,70.18,69.81,70.01,190676.0,64.7619,64.9007,64.5585,64.7434,190676.0
2016-09-21 14:20:00,69.99,70.06,69.74,69.78,175583.0,64.725,64.7897,64.4938,64.5307,175583.0
2016-09-21 14:25:00,69.75,69.89,69.56,69.65,115700.0,64.503,64.6325,64.3273,64.4105,115700.0
2016-09-21 14:30:00,69.65,69.84,69.63,69.78,71249.0,64.4105,64.5862,64.392,64.5307,71249.0
2016-09-21 14:35:00,69.79,69.96,69.77,69.85,107655.0,64.54,64.6972,64.5215,64.5955,107655.0
2016-09-21 14:40:00,69.85,70.01,69.74,69.9,107253.0,64.5955,64.7434,64.4938,64.6417,107253.0
2016-09-21 14:45:00,69.9,70.03,69.75,69.81,88613.0,64.6417,64.7619,64.503,64.5585,88613.0
2016-09-21 14:50:00,69.81,69.88,69.75,69.81,125526.0,64.5585,64.6232,64.503,64.5585,125526.0
2016-09-21 14:55:00,69.82,70.01,69.76,69.95,55154.0,64.5677,64.7434,64.5123,64.688,55154.0
2016-09-21 15:00:00,69.96,70.05,69.83,70.01,145478.0,64.6972,64.7804,64.577,64.7434,145478.0
2016-09-21 15:05:00,70.01,70.12,69.98,70.02,86455.0,64.7434,64.8452,64.7157,64.7527,86455.0
2016-09-21 15:10:00,70.02,70.13,69.98,70.13,88726.0,64.7527,64.8544,64.7157,64.8544,88726.0
2016-09-21 15:15:00,70.13,70.19,70.07,70.08,68665.0,64.8544,64.9099,64.7989,64.8082,68665.0
2016-09-21 15:20:00,70.07,70.14,70.05,70.06,182374.0,64.7989,64.8637,64.7804,64.7897,182374.0
2016-09-21 15:25:00,70.07,70.11,69.94,69.99,141722.0,64.7989,64.8359,64.6787,64.725,141722.0
2016-09-21 15:30:00,69.99,70.14,69.99,70.05,137110.0,64.725,64.8637,64.725,64.7804,137110.0
2016-09-21 15:35:00,70.06,70.15,70.04,70.15,163055.0,64.7897,64.8729,64.7712,64.8729,163055.0
2016-09-21 15:40:00,70.15,70.22,70.04,70.13,200454.0,64.8729,64.9377,64.7712,64.8544,200454.0
2016-09-21 15:45:00,70.13,70.22,70.13,70.16,128764.0,64.8544,64.9377,64.8544,64.8822,128764.0
2016-09-21 15:50:00,70.15,70.22,70.13,70.13,149521.0,64.8729,64.9377,64.8544,64.8544,149521.0
2016-09-21 15:55:00,70.14,70.24,70.12,70.14,278997.0,64.8637,64.9561,64.8452,64.8637,278997.0
2016-09-22 09:30:00,70.54,70.66,70.38,70.5,32389.0,65.2336,65.3446,65.0856,65.1966,32389.0
2016-09-22 09:35:00,70.53,70.71,70.45,70.46,58192.0,65.2243,65.3908,65.1503,65.1596,58192.0
2016-09-22 09:40:00,70.48,70.48,70.27,70.3,94925.0,65.1781,65.1781,64.9839,65.0116,94925.0
2016-09-22 09:45:00,70.31,70.43,70.21,70.26,118147.0,65.0209,65.1319,64.9284,64.9746,118147.0
2016-09-22 09:50:00,70.26,70.48,70.24,70.45,60334.0,64.9746,65.1781,64.9561,65.1503,60334.0
2016-09-22 09:55:00,70.46,70.49,70.38,70.45,58292.0,65.1596,65.1873,65.0856,65.1503,58292.0
2016-09-22 10:00:00,70.44,70.54,70.32,70.38,77620.0,65.1411,65.2336,65.0301,65.0856,77620.0
2016-09-22 10:05:00,70.39,70.4,70.26,70.26,92876.0,65.0949,65.1041,64.9746,64.9746,92876.0
2016-09-22 10:10:00,70.26,70.3,70.22,70.29,58596.0,64.9746,65.0116,64.9377,65.0024,58596.0
2016-09-22 10:15:00,70.28,70.48,70.27,70.47,34896.0,64.9931,65.1781,64.9839,65.1688,34896.0
2016-09-22 10:20:00,70.48,70.62,70.41,70.58,52672.0,65.1781,65.3076,65.1134,65.2706,52672.0
2016-09-22 10:25:00,70.58,70.63,70.42,70.49,58491.0,65.2706,65.3168,65.1226,65.1873,58491.0
2016-09-22 10:30:00,70.47,70.68,70.47,70.68,59240.0,65.1688,65.363,65.1688,65.363,59240.0
2016-09-22 10:35:00,70.67,70.73,70.6,70.66,46859.0,65.3538,65.4093,65.2891,65.3446,46859.0
2016-09-22 10:40:00,70.66,70.68,70.43,70.43,70781.0,65.3446,65.363,65.1319,65.1319,70781.0
2016-09-22 10:45:00,70.44,70.53,70.44,70.48,48470.0,65.1411,65.2243,65.1411,65.1781,48470.0
2016-09-22 10:50:00,70.48,70.51,70.44,70.47,23095.0,65.1781,65.2058,65.1411,65.1688,23095.0
2016-09-22 10:55:00,70.46,70.48,70.41,70.44,28311.0,65.1596,65.1781,65.1134,65.1411,28311.0
2016-09-22 11:00:00,70.43,70.49,70.37,70.37,32614.0,65.1319,65.1873,65.0764,65.0764,32614.0
2016-09-22 11:05:00,70.36,70.36,70.29,70.29,14014.0,65.0671,65.0671,65.0024,65.0024,14014.0
2016-09-22 11:10:00,70.28,70.32,70.21,70.23,29277.0,64.9931,65.0301,64.9284,64.9469,29277.0
2016-09-22 11:15:00,70.24,70.25,70.17,70.24,17255.0,64.9561,64.9654,64.8914,64.9561,17255.0
2016-09-22 11:20:00,70.23,70.26,70.15,70.15,22887.0,64.9469,64.9746,64.8729,64.8729,22887.0
2016-09-22 11:25:00,70.15,70.22,70.12,70.22,73742.0,64.8729,64.9377,64.8452,64.9377,73742.0
2016-09-22 11:30:00,70.21,70.37,70.19,70.33,145560.0,64.9284,65.0764,64.9099,65.0394,145560.0
2016-09-22 11:35:00,70.34,70.38,70.26,70.29,73070.0,65.0486,65.0856,64.9746,65.0024,73070.0
2016-09-22 11:40:00,70.29,70.32,70.15,70.19,30536.0,65.0024,65.0301,64.8729,64.9099,30536.0
2016-09-22 11:45:00,70.2,70.22,70.11,70.12,27697.0,64.9192,64.9377,64.8359,64.8452,27697.0
2016-09-22 11:50:00,70.11,70.13,69.96,69.99,32752.0,64.8359,64.8544,64.6972,64.725,32752.0
2016-09-22 11:55:00,70.0,70.05,69.98,69.98,33616.0,64.7342,64.7804,64.7157,64.7157,33616.0
2016-09-22 12:00:00,69.98,70.08,69.93,70.04,79805.0,64.7157,64.8082,64.6695,64.7712,79805.0
2016-09-22 12:05:00,70.04,70.08,70.0,70.01,57708.0,64.7712,64.8082,64.7342,64.7434,57708.0
2016-09-22 12:10:00,70.0,70.04,69.97,70.02,55302.0,64.7342,64.7712,64.7065,64.7527,55302.0
2016-09-22 12:15:00,70.01,70.03,69.98,70.01,31059.0,64.7434,64.7619,64.7157,64.7434,31059.0
2016-09-22 12:20:00,70.0,70.06,69.98,70.05,43910.0,64.7342,64.7897,64.7157,64.7804,43910.0
2016-09-22 12:25:00,70.05,70.1,70.03,70.09,26918.0,64.7804,64.8267,64.7619,64.8174,26918.0
2016-09-22 12:30:00,70.08,70.12,70.04,70.09,35030.0,64.8082,64.8452,64.7712,64.8174,35030.0
2016-09-22 12:35:00,70.1,70.23,70.09,70.22,41870.0,64.8267,64.9469,64.8174,64.9377,41870.0
2016-09-22 12:40:00,70.23,70.28,70.18,70.23,36368.0,64.9469,64.9931,64.9007,64.9469,36368.0
2016-09-22 12:45:00,70.2,70.37,70.2,70.3,39908.0,64.9192,65.0764,64.9192,65.0116,39908.0
2016-09-22 12:50:00,70.31,70.37,70.24,70.32,33827.0,65.0209,65.0764,64.9561,65.0301,33827.0
2016-09-22 12:55:00,70.33,70.36,70.23,70.29,51730.0,65.0394,65.0671,64.9469,65.0024,51730.0
2016-09-22 13:00:00,70.29,70.36,70.27,70.32,25668.0,65.0024,65.0671,64.9839,65.0301,25668.0
2016-09-22 13:05:00,70.32,70.41,70.31,70.33,32773.0,65.0301,65.1134,65.0209,65.0394,32773.0
2016-09-22 13:10:00,70.32,70.34,70.24,70.26,16234.0,65.0301,65.0486,64.9561,64.9746,16234.0
2016-09-22 13:15:00,70.26,70.32,70.18,70.27,38279.0,64.9746,65.0301,64.9007,64.9839,38279.0
2016-09-22 13:20:00,70.27,70.34,70.26,70.33,21083.0,64.9839,65.0486,64.9746,65.0394,21083.0
2016-09-22 13:25:00,70.31,70.32,70.21,70.23,41263.0,65.0209,65.0301,64.9284,64.9469,41263.0
2016-09-22 13:30:00,70.22,70.33,70.2,70.32,46737.0,64.9377,65.0394,64.9192,65.0301,46737.0
2016-09-22 13:35:00,70.32,70.39,70.31,70.38,47502.0,65.0301,65.0949,65.0209,65.0856,47502.0
2016-09-22 13:40:00,70.38,70.4,70.31,70.31,24960.0,65.0856,65.1041,65.0209,65.0209,24960.0
2016-09-22 13:45:00,70.31,70.35,70.24,70.25,21132.0,65.0209,65.0579,64.9561,64.9654,21132.0
2016-09-22 13:50:00,70.25,70.28,70.21,70.27,48634.0,64.9654,64.9931,64.9284,64.9839,48634.0
2016-09-22 13:55:00,70.27,70.32,70.24,70.24,24179.0,64.9839,65.0301,64.9561,64.9561,24179.0
2016-09-22 14:00:00,70.24,70.34,70.23,70.32,24580.0,64.9561,65.0486,64.9469,65.0301,24580.0
2016-09-22 14:05:00,70.32,70.37,70.29,70.34,28995.0,65.0301,65.0764,65.0024,65.0486,28995.0
2016-09-22 14:10:00,70.34,70.35,70.11,70.12,98665.0,65.0486,65.0579,64.8359,64.8452,98665.0
2016-09-22 14:15:00,70.14,70.22,70.11,70.14,36612.0,64.8637,64.9377,64.8359,64.8637,36612.0
2016-09-22 14:20:00,70.13,70.21,70.13,70.2,88617.0,64.8544,64.9284,64.8544,64.9192,88617.0
2016-09-22 14:25:00,70.2,70.28,70.15,70.2,76442.0,64.9192,64.9931,64.8729,64.9192,76442.0
2016-09-22 14:30:00,70.2,70.25,70.16,70.18,60349.0,64.9192,64.9654,64.8822,64.9007,60349.0
2016-09-22 14:35:00,70.17,70.29,70.15,70.27,124254.0,64.8914,65.0024,64.8729,64.9839,124254.0
2016-09-22 14:40:00,70.26,70.38,70.24,70.35,103414.0,64.9746,65.0856,64.9561,65.0579,103414.0
2016-09-22 14:45:00,70.35,70.52,70.34,70.46,53476.0,65.0579,65.2151,65.0486,65.1596,53476.0
2016-09-22 14:50:00,70.46,70.54,70.42,70.52,69639.0,65.1596,65.2336,65.1226,65.2151,69639.0
2016-09-22 14:55:00,70.51,70.55,70.4,70.47,57025.0,65.2058,65.2428,65.1041,65.1688,57025.0
2016-09-22 15:00:00,70.46,70.5,70.4,70.45,81430.0,65.1596,65.1966,65.1041,65.1503,81430.0
2016-09-22 15:05:00,70.45,70.49,70.41,70.43,50808.0,65.1503,65.1873,65.1134,65.1319,50808.0
2016-09-22 15:10:00,70.43,70.49,70.38,70.39,87595.0,65.1319,65.1873,65.0856,65.0949,87595.0
2016-09-22 15:15:00,70.39,70.48,70.39,70.41,87085.0,65.0949,65.1781,65.0949,65.1134,87085.0
2016-09-22 15:20:00,70.41,70.48,70.38,70.47,138351.0,65.1134,65.1781,65.0856,65.1688,138351.0
2016-09-22 15:25:00,70.45,70.48,70.39,70.47,80788.0,65.1503,65.1781,65.0949,65.1688,80788.0
2016-09-22 15:30:00,70.47,70.55,70.41,70.52,283037.0,65.1688,65.2428,65.1134,65.2151,283037.0
2016-09-22 15:35:00,70.51,70.59,70.46,70.53,221599.0,65.2058,65.2798,65.1596,65.2243,221599.0
2016-09-22 15:40:00,70.53,70.64,70.48,70.63,210506.0,65.2243,65.3261,65.1781,65.3168,210506.0
2016-09-22 15:45:00,70.63,70.69,70.5,70.54,423743.0,65.3168,65.3723,65.1966,65.2336,423743.0
2016-09-22 15:50:00,70.53,70.54,69.71,69.9,1833030.0,65.2243,65.2336,64.466,64.6417,1833030.0
2016-09-22 15:55:00,69.9,70.05,69.51,69.71,2457569.0,64.6417,64.7804,64.2811,64.466,2457569.0
2016-09-23 09:30:00,69.36,69.44,68.83,68.87,194389.0,64.1423,64.2163,63.6522,63.6892,194389.0
2016-09-23 09:35:00,68.86,69.09,68.71,68.93,172680.0,63.68,63.8927,63.5412,63.7447,172680.0
2016-09-23 09:40:00,68.93,68.93,68.65,68.75,126813.0,63.7447,63.7447,63.4858,63.5782,126813.0
2016-09-23 09:45:00,68.76,68.82,68.65,68.78,93408.0,63.5875,63.643,63.4858,63.606,93408.0
2016-09-23 09:50:00,68.79,68.88,68.77,68.83,117946.0,63.6152,63.6985,63.5967,63.6522,117946.0
2016-09-23 09:55:00,68.84,69.02,68.83,68.98,155581.0,63.6615,63.8279,63.6522,63.7909,155581.0
2016-09-23 10:00:00,68.98,69.08,68.98,69.08,100983.0,63.7909,63.8834,63.7909,63.8834,100983.0
2016-09-23 10:05:00,69.08,69.08,68.93,68.98,179397.0,63.8834,63.8834,63.7447,63.7909,179397.0
2016-09-23 10:10:00,68.98,69.0,68.95,68.98,127068.0,63.7909,63.8094,63.7632,63.7909,127068.0
2016-09-23 10:15:00,68.98,69.02,68.86,68.89,167890.0,63.7909,63.8279,63.68,63.7077,167890.0
2016-09-23 10:20:00,68.88,68.96,68.87,68.94,53977.0,63.6985,63.7724,63.6892,63.7539,53977.0
2016-09-23 10:25:00,68.93,68.95,68.85,68.85,44677.0,63.7447,63.7632,63.6707,63.6707,44677.0
2016-09-23 10:30:00,68.85,68.88,68.81,68.86,40658.0,63.6707,63.6985,63.6337,63.68,40658.0
2016-09-23 10:35:00,68.86,68.92,68.85,68.92,61213.0,63.68,63.7354,63.6707,63.7354,61213.0
2016-09-23 10:40:00,68.92,68.93,68.84,68.89,71768.0,63.7354,63.7447,63.6615,63.7077,71768.0
2016-09-23 10:45:00,68.88,68.91,68.87,68.91,52443.0,63.6985,63.7262,63.6892,63.7262,52443.0
2016-09-23 10:50:00,68.91,68.92,68.88,68.9,74775.0,63.7262,63.7354,63.6985,63.7169,74775.0
2016-09-23 10:55:00,68.9,68.92,68.89,68.9,61958.0,63.7169,63.7354,63.7077,63.7169,61958.0
2016-09-23 11:00:00,68.9,68.92,68.89,68.91,82735.0,63.7169,63.7354,63.7077,63.7262,82735.0
2016-09-23 11:05:00,68.91,68.91,68.89,68.9,153547.0,63.7262,63.7262,63.7077,63.7169,153547.0
2016-09-23 11:10:00,68.89,68.9,68.75,68.76,87704.0,63.7077,63.7169,63.5782,63.5875,87704.0
2016-09-23 11:15:00,68.76,68.8,68.75,68.77,41916.0,63.5875,63.6245,63.5782,63.5967,41916.0
2016-09-23 11:20:00,68.76,68.8,68.66,68.66,68587.0,63.5875,63.6245,63.495,63.495,68587.0
2016-09-23 11:25:00,68.66,68.77,68.66,68.74,129689.0,63.495,63.5967,63.495,63.569,129689.0
2016-09-23 11:30:00,68.75,68.76,68.65,68.65,87569.0,63.5782,63.5875,63.4858,63.4858,87569.0
2016-09-23 11:35:00,68.66,68.72,68.65,68.66,72629.0,63.495,63.5505,63.4858,63.495,72629.0
2016-09-23 11:40:00,68.67,68.72,68.67,68.69,54864.0,63.5043,63.5505,63.5043,63.5227,54864.0
2016-09-23 11:45:00,68.69,68.69,68.65,68.68,45342.0,63.5227,63.5227,63.4858,63.5135,45342.0
2016-09-23 11:50:00,68.68,68.76,68.67,68.74,58232.0,63.5135,63.5875,63.5043,63.569,58232.0
2016-09-23 11:55:00,68.75,68.76,68.72,68.76,40149.0,63.5782,63.5875,63.5505,63.5875,40149.0
2016-09-23 12:00:00,68.75,68.76,68.68,68.69,35091.0,63.5782,63.5875,63.5135,63.5227,35091.0
2016-09-23 12:05:00,68.68,68.7,68.55,68.55,70258.0,63.5135,63.532,63.3933,63.3933,70258.0
2016-09-23 12:10:00,68.56,68.7,68.55,68.57,76996.0,63.4025,63.532,63.3933,63.4118,76996.0
2016-09-23 12:15:00,68.57,68.59,68.52,68.56,53949.0,63.4118,63.4303,63.3655,63.4025,53949.0
2016-09-23 12:20:00,68.55,68.55,68.52,68.54,22048.0,63.3933,63.3933,63.3655,63.384,22048.0
2016-09-23 12:25:00,68.53,68.56,68.52,68.53,30466.0,63.3748,63.4025,63.3655,63.3748,30466.0
2016-09-23 12:30:00,68.54,68.54,68.4,68.4,104722.0,63.384,63.384,63.2546,63.2546,104722.0
2016-09-23 12:35:00,68.4,68.42,68.3,68.34,104903.0,63.2546,63.2731,63.1621,63.1991,104903.0
2016-09-23 12:40:00,68.34,68.35,68.19,68.2,160191.0,63.1991,63.2083,63.0604,63.0696,160191.0
2016-09-23 12:45:00,68.2,68.24,68.17,68.23,79551.0,63.0696,63.1066,63.0419,63.0973,79551.0
2016-09-23 12:50:00,68.23,68.23,68.09,68.12,66455.0,63.0973,63.0973,62.9679,62.9956,66455.0
2016-09-23 12:55:00,68.12,68.23,68.11,68.2,78453.0,62.9956,63.0973,62.9864,63.0696,78453.0
2016-09-23 13:00:00,68.19,68.24,68.16,68.21,65654.0,63.0604,63.1066,63.0326,63.0789,65654.0
2016-09-23 13:05:00,68.21,68.22,68.17,68.21,30436.0,63.0789,63.0881,63.0419,63.0789,30436.0
2016-09-23 13:10:00,68.21,68.22,68.18,68.2,23551.0,63.0789,63.0881,63.0511,63.0696,23551.0
2016-09-23 13:15:00,68.2,68.22,68.17,68.19,28087.0,63.0696,63.0881,63.0419,63.0604,28087.0
2016-09-23 13:20:00,68.2,68.29,68.2,68.29,32224.0,63.0696,63.1528,63.0696,63.1528,32224.0
2016-09-23 13:25:00,68.28,68.38,68.28,68.37,43497.0,63.1436,63.2361,63.1436,63.2268,43497.0
2016-09-23 13:30:00,68.36,68.37,68.35,68.36,32255.0,63.2176,63.2268,63.2083,63.2176,32255.0
2016-09-23 13:35:00,68.37,68.4,68.28,68.35,90493.0,63.2268,63.2546,63.1436,63.2083,90493.0
2016-09-23 13:40:00,68.35,68.38,68.31,68.32,42443.0,63.2083,63.2361,63.1713,63.1806,42443.0
2016-09-23 13:45:00,68.31,68.33,68.27,68.28,57808.0,63.1713,63.1898,63.1343,63.1436,57808.0
2016-09-23 13:50:00,68.29,68.3,68.25,68.27,85263.0,63.1528,63.1621,63.1158,63.1343,85263.0
2016-09-23 13:55:00,68.27,68.33,68.26,68.31,211087.0,63.1343,63.1898,63.1251,63.1713,211087.0
2016-09-23 14:00:00,68.31,68.37,68.31,68.36,69915.0,63.1713,63.2268,63.1713,63.2176,69915.0
2016-09-23 14:05:00,68.36,68.47,68.36,68.46,145655.0,63.2176,63.3193,63.2176,63.31,145655.0
2016-09-23 14:10:00,68.46,68.49,68.39,68.43,82208.0,63.31,63.3378,63.2453,63.2823,82208.0
2016-09-23 14:15:00,68.42,68.52,68.42,68.48,93104.0,63.2731,63.3655,63.2731,63.3285,93104.0
2016-09-23 14:20:00,68.48,68.5,68.46,68.48,66950.0,63.3285,63.347,63.31,63.3285,66950.0
2016-09-23 14:25:00,68.48,68.58,68.48,68.55,70621.0,63.3285,63.421,63.3285,63.3933,70621.0
2016-09-23 14:30:00,68.55,68.59,68.53,68.56,94697.0,63.3933,63.4303,63.3748,63.4025,94697.0
2016-09-23 14:35:00,68.56,68.58,68.54,68.56,166135.0,63.4025,63.421,63.384,63.4025,166135.0
2016-09-23 14:40:00,68.56,68.57,68.48,68.48,93607.0,63.4025,63.4118,63.3285,63.3285,93607.0
2016-09-23 14:45:00,68.48,68.5,68.4,68.4,76273.0,63.3285,63.347,63.2546,63.2546,76273.0
2016-09-23 14:50:00,68.4,68.4,68.34,68.38,80694.0,63.2546,63.2546,63.1991,63.2361,80694.0
2016-09-23 14:55:00,68.37,68.44,68.37,68.4,88921.0,63.2268,63.2916,63.2268,63.2546,88921.0
2016-09-23 15:00:00,68.4,68.46,68.39,68.43,58739.0,63.2546,63.31,63.2453,63.2823,58739.0
2016-09-23 15:05:00,68.42,68.49,68.42,68.45,109535.0,63.2731,63.3378,63.2731,63.3008,109535.0
2016-09-23 15:10:00,68.46,68.55,68.46,68.55,126688.0,63.31,63.3933,63.31,63.3933,126688.0
2016-09-23 15:15:00,68.55,68.57,68.5,68.51,91876.0,63.3933,63.4118,63.347,63.3563,91876.0
2016-09-23 15:20:00,68.5,68.51,68.39,68.43,81998.0,63.347,63.3563,63.2453,63.2823,81998.0
2016-09-23 15:25:00,68.42,68.46,68.36,68.41,88394.0,63.2731,63.31,63.2176,63.2638,88394.0
2016-09-23 15:30:00,68.4,68.52,68.4,68.51,175731.0,63.2546,63.3655,63.2546,63.3563,175731.0
2016-09-23 15:35:00,68.52,68.54,68.43,68.45,136634.0,63.3655,63.384,63.2823,63.3008,136634.0
2016-09-23 15:40:00,68.45,68.51,68.38,68.38,163318.0,63.3008,63.3563,63.2361,63.2361,163318.0
2016-09-23 15:45:00,68.4,68.45,68.38,68.44,205657.0,63.2546,63.3008,63.2361,63.2916,205657.0
2016-09-23 15:50:00,68.44,68.52,68.43,68.45,312730.0,63.2916,63.3655,63.2823,63.3008,312730.0
2016-09-23 15:55:00,68.45,68.47,68.37,68.39,396611.0,63.3008,63.3193,63.2268,63.2453,396611.0
2016-09-26 09:30:00,69.2,69.23,68.59,68.84,245423.0,63.9944,64.0221,63.4303,63.6615,245423.0
2016-09-26 09:35:00,68.82,68.84,68.44,68.56,96855.0,63.643,63.6615,63.2916,63.4025,96855.0
2016-09-26 09:40:00,68.56,68.56,68.34,68.55,81161.0,63.4025,63.4025,63.1991,63.3933,81161.0
2016-09-26 09:45:00,68.55,68.59,68.19,68.24,118632.0,63.3933,63.4303,63.0604,63.1066,118632.0
2016-09-26 09:50:00,68.24,68.46,68.21,68.42,78681.0,63.1066,63.31,63.0789,63.2731,78681.0
2016-09-26 09:55:00,68.42,68.45,68.3,68.31,49314.0,63.2731,63.3008,63.1621,63.1713,49314.0
2016-09-26 10:00:00,68.32,68.32,68.13,68.19,56628.0,63.1806,63.1806,63.0049,63.0604,56628.0
2016-09-26 10:05:00,68.19,68.24,68.12,68.16,32713.0,63.0604,63.1066,62.9956,63.0326,32713.0
2016-09-26 10:10:00,68.15,68.28,68.13,68.27,51987.0,63.0234,63.1436,63.0049,63.1343,51987.0
2016-09-26 10:15:00,68.27,68.32,68.22,68.29,62898.0,63.1343,63.1806,63.0881,63.1528,62898.0
2016-09-26 10:20:00,68.29,68.31,68.1,68.1,73271.0,63.1528,63.1713,62.9771,62.9771,73271.0
2016-09-26 10:25:00,68.09,68.14,68.02,68.04,42109.0,62.9679,63.0141,62.9031,62.9216,42109.0
2016-09-26 10:30:00,68.05,68.16,68.02,68.14,70400.0,62.9309,63.0326,62.9031,63.0141,70400.0
2016-09-26 10:35:00,68.14,68.18,68.05,68.05,42689.0,63.0141,63.0511,62.9309,62.9309,42689.0
2016-09-26 10:40:00,68.05,68.05,67.95,67.98,58989.0,62.9309,62.9309,62.8384,62.8662,58989.0
2016-09-26 10:45:00,67.98,67.98,67.85,67.94,32787.0,62.8662,62.8662,62.7459,62.8292,32787.0
2016-09-26 10:50:00,67.95,67.98,67.89,67.96,44433.0,62.8384,62.8662,62.7829,62.8477,44433.0
2016-09-26 10:55:00,67.97,67.98,67.82,67.83,33474.0,62.8569,62.8662,62.7182,62.7274,33474.0
2016-09-26 11:00:00,67.82,67.82,67.71,67.77,43136.0,62.7182,62.7182,62.6165,62.672,43136.0
2016-09-26 11:05:00,67.77,67.85,67.77,67.82,54126.0,62.672,62.7459,62.672,62.7182,54126.0
2016-09-26 11:10:00,67.81,67.86,67.68,67.69,34147.0,62.7089,62.7552,62.5887,62.598,34147.0
2016-09-26 11:15:00,67.69,67.81,67.69,67.8,27611.0,62.598,62.7089,62.598,62.6997,27611.0
2016-09-26 11:20:00,67.8,67.81,67.65,67.67,46817.0,62.6997,62.7089,62.561,62.5795,46817.0
2016-09-26 11:25:00,67.67,67.71,67.62,67.69,54626.0,62.5795,62.6165,62.5332,62.598,54626.0
2016-09-26 11:30:00,67.69,67.7,67.54,67.6,60863.0,62.598,62.6072,62.4593,62.5147,60863.0
2016-09-26 11:35:00,67.6,67.63,67.57,67.58,30553.0,62.5147,62.5425,62.487,62.4962,30553.0
2016-09-26 11:40:00,67.58,67.61,67.54,67.6,43598.0,62.4962,62.524,62.4593,62.5147,43598.0
2016-09-26 11:45:00,67.61,67.68,67.57,67.59,40611.0,62.524,62.5887,62.487,62.5055,40611.0
2016-09-26 11:50:00,67.59,67.65,67.57,67.62,59626.0,62.5055,62.561,62.487,62.5332,59626.0
2016-09-26 11:55:00,67.62,67.69,67.59,67.68,38754.0,62.5332,62.598,62.5055,62.5887,38754.0
2016-09-26 12:00:00,67.68,67.7,67.65,67.68,49388.0,62.5887,62.6072,62.561,62.5887,49388.0
2016-09-26 12:05:00,67.67,67.71,67.66,67.69,26788.0,62.5795,62.6165,62.5702,62.598,26788.0
2016-09-26 12:10:00,67.69,67.71,67.67,67.68,48649.0,62.598,62.6165,62.5795,62.5887,48649.0
2016-09-26 12:15:00,67.69,67.7,67.63,67.65,49793.0,62.598,62.6072,62.5425,62.561,49793.0
2016-09-26 12:20:00,67.66,67.7,67.61,67.69,23578.0,62.5702,62.6072,62.524,62.598,23578.0
2016-09-26 12:25:00,67.68,67.68,67.57,67.62,49219.0,62.5887,62.5887,62.487,62.5332,49219.0
2016-09-26 12:30:00,67.61,67.68,67.59,67.68,28001.0,62.524,62.5887,62.5055,62.5887,28001.0
2016-09-26 12:35:00,67.68,67.7,67.65,67.68,40614.0,62.5887,62.6072,62.561,62.5887,40614.0
2016-09-26 12:40:00,67.67,67.67,67.56,67.65,19167.0,62.5795,62.5795,62.4778,62.561,19167.0
2016-09-26 12:45:00,67.65,67.68,67.62,67.64,16606.0,62.561,62.5887,62.5332,62.5517,16606.0
2016-09-26 12:50:00,67.64,67.69,67.62,67.67,10541.0,62.5517,62.598,62.5332,62.5795,10541.0
2016-09-26 12:55:00,67.66,67.7,67.66,67.69,48837.0,62.5702,62.6072,62.5702,62.598,48837.0
2016-09-26 13:00:00,67.7,67.7,67.66,67.69,22585.0,62.6072,62.6072,62.5702,62.598,22585.0
2016-09-26 13:05:00,67.7,67.7,67.61,67.65,39810.0,62.6072,62.6072,62.524,62.561,39810.0
2016-09-26 13:10:00,67.65,67.66,67.62,67.64,18853.0,62.561,62.5702,62.5332,62.5517,18853.0
2016-09-26 13:15:00,67.63,67.64,67.56,67.56,162467.0,62.5425,62.5517,62.4778,62.4778,162467.0
2016-09-26 13:20:00,67.57,67.57,67.52,67.56,26599.0,62.487,62.487,62.4408,62.4778,26599.0
2016-09-26 13:25:00,67.55,67.57,67.54,67.56,25377.0,62.4685,62.487,62.4593,62.4778,25377.0
2016-09-26 13:30:00,67.55,67.59,67.54,67.59,22040.0,62.4685,62.5055,62.4593,62.5055,22040.0
2016-09-26 13:35:00,67.59,67.59,67.5,67.51,59296.0,62.5055,62.5055,62.4223,62.4315,59296.0
2016-09-26 13:40:00,67.5,67.52,67.41,67.42,50253.0,62.4223,62.4408,62.339,62.3483,50253.0
2016-09-26 13:45:00,67.41,67.51,67.4,67.5,23414.0,62.339,62.4315,62.3298,62.4223,23414.0
2016-09-26 13:50:00,67.51,67.54,67.49,67.53,15412.0,62.4315,62.4593,62.413,62.45,15412.0
2016-09-26 13:55:00,67.53,67.54,67.48,67.5,22299.0,62.45,62.4593,62.4038,62.4223,22299.0
2016-09-26 14:00:00,67.49,67.52,67.48,67.52,17356.0,62.413,62.4408,62.4038,62.4408,17356.0
2016-09-26 14:05:00,67.52,67.53,67.47,67.51,26411.0,62.4408,62.45,62.3945,62.4315,26411.0
2016-09-26 14:10:00,67.51,67.51,67.45,67.46,24540.0,62.4315,62.4315,62.376,62.3853,24540.0
2016-09-26 14:15:00,67.46,67.5,67.44,67.5,37843.0,62.3853,62.4223,62.3668,62.4223,37843.0
2016-09-26 14:20:00,67.5,67.5,67.46,67.5,30969.0,62.4223,62.4223,62.3853,62.4223,30969.0
2016-09-26 14:25:00,67.5,67.51,67.46,67.5,26789.0,62.4223,62.4315,62.3853,62.4223,26789.0
2016-09-26 14:30:00,67.5,67.51,67.44,67.45,37353.0,62.4223,62.4315,62.3668,62.376,37353.0
2016-09-26 14:35:00,67.45,67.46,67.34,67.35,49274.0,62.376,62.3853,62.2743,62.2835,49274.0
2016-09-26 14:40:00,67.36,67.36,67.29,67.32,24289.0,62.2928,62.2928,62.2281,62.2558,24289.0
2016-09-26 14:45:00,67.32,67.34,67.3,67.34,26548.0,62.2558,62.2743,62.2373,62.2743,26548.0
2016-09-26 14:50:00,67.35,67.35,67.28,67.29,35948.0,62.2835,62.2835,62.2188,62.2281,35948.0
2016-09-26 14:55:00,67.28,67.29,67.24,67.25,45787.0,62.2188,62.2281,62.1818,62.1911,45787.0
2016-09-26 15:00:00,67.24,67.27,67.2,67.21,32569.0,62.1818,62.2096,62.1448,62.1541,32569.0
2016-09-26 15:05:00,67.22,67.3,67.2,67.25,44426.0,62.1633,62.2373,62.1448,62.1911,44426.0
2016-09-26 15:10:00,67.24,67.25,67.2,67.25,32994.0,62.1818,62.1911,62.1448,62.1911,32994.0
2016-09-26 15:15:00,67.25,67.26,67.19,67.2,62226.0,62.1911,62.2003,62.1356,62.1448,62226.0
2016-09-26 15:20:00,67.2,67.24,67.13,67.14,69366.0,62.1448,62.1818,62.0801,62.0893,69366.0
2016-09-26 15:25:00,67.14,67.15,67.04,67.06,99959.0,62.0893,62.0986,61.9969,62.0154,99959.0
2016-09-26 15:30:00,67.06,67.11,67.05,67.09,70790.0,62.0154,62.0616,62.0061,62.0431,70790.0
2016-09-26 15:35:00,67.1,67.11,67.03,67.05,66879.0,62.0524,62.0616,61.9876,62.0061,66879.0
2016-09-26 15:40:00,67.06,67.07,67.01,67.06,69060.0,62.0154,62.0246,61.9691,62.0154,69060.0
2016-09-26 15:45:00,67.07,67.15,67.06,67.15,146373.0,62.0246,62.0986,62.0154,62.0986,146373.0
2016-09-26 15:50:00,67.15,67.19,67.13,67.17,107917.0,62.0986,62.1356,62.0801,62.1171,107917.0
2016-09-26 15:55:00,67.17,67.22,67.11,67.15,213017.0,62.1171,62.1633,62.0616,62.0986,213017.0
2016-09-27 09:30:00,67.2,67.83,67.2,67.58,100970.0,62.1448,62.7274,62.1448,62.4962,100970.0
2016-09-27 09:35:00,67.58,67.76,67.53,67.63,46846.0,62.4962,62.6627,62.45,62.5425,46846.0
2016-09-27 09:40:00,67.63,67.66,67.27,67.3,51711.0,62.5425,62.5702,62.2096,62.2373,51711.0
2016-09-27 09:45:00,67.29,67.67,67.27,67.65,62970.0,62.2281,62.5795,62.2096,62.561,62970.0
2016-09-27 09:50:00,67.64,67.83,67.54,67.83,106158.0,62.5517,62.7274,62.4593,62.7274,106158.0
2016-09-27 09:55:00,67.83,67.92,67.76,67.84,46424.0,62.7274,62.8107,62.6627,62.7367,46424.0
2016-09-27 10:00:00,67.81,67.88,67.67,67.69,39404.0,62.7089,62.7737,62.5795,62.598,39404.0
2016-09-27 10:05:00,67.7,67.8,67.6,67.61,58268.0,62.6072,62.6997,62.5147,62.524,58268.0
2016-09-27 10:10:00,67.59,67.6,67.39,67.41,25405.0,62.5055,62.5147,62.3205,62.339,25405.0
2016-09-27 10:15:00,67.39,67.59,67.39,67.5,25311.0,62.3205,62.5055,62.3205,62.4223,25311.0
2016-09-27 10:20:00,67.48,67.49,67.4,67.47,26932.0,62.4038,62.413,62.3298,62.3945,26932.0
2016-09-27 10:25:00,67.47,67.58,67.42,67.48,30896.0,62.3945,62.4962,62.3483,62.4038,30896.0
2016-09-27 10:30:00,67.49,67.5,67.33,67.33,31215.0,62.413,62.4223,62.2651,62.2651,31215.0
2016-09-27 10:35:00,67.33,67.33,67.23,67.23,39410.0,62.2651,62.2651,62.1726,62.1726,39410.0
2016-09-27 10:40:00,67.22,67.22,67.13,67.22,66313.0,62.1633,62.1633,62.0801,62.1633,66313.0
2016-09-27 10:45:00,67.21,67.29,67.2,67.25,52747.0,62.1541,62.2281,62.1448,62.1911,52747.0
2016-09-27 10:50:00,67.25,67.31,67.16,67.29,69608.0,62.1911,62.2466,62.1078,62.2281,69608.0
2016-09-27 10:55:00,67.3,67.43,67.25,67.31,190742.0,62.2373,62.3575,62.1911,62.2466,190742.0
2016-09-27 11:00:00,67.32,67.32,67.15,67.18,30975.0,62.2558,62.2558,62.0986,62.1263,30975.0
2016-09-27 11:05:00,67.17,67.18,67.09,67.14,20288.0,62.1171,62.1263,62.0431,62.0893,20288.0
2016-09-27 11:10:00,67.14,67.21,67.13,67.15,22863.0,62.0893,62.1541,62.0801,62.0986,22863.0
2016-09-27 11:15:00,67.16,67.21,67.13,67.19,19132.0,62.1078,62.1541,62.0801,62.1356,19132.0
2016-09-27 11:20:00,67.2,67.24,67.15,67.21,27518.0,62.1448,62.1818,62.0986,62.1541,27518.0
2016-09-27 11:25:00,67.2,67.21,67.06,67.13,47015.0,62.1448,62.1541,62.0154,62.0801,47015.0
2016-09-27 11:30:00,67.13,67.16,67.1,67.11,31757.0,62.0801,62.1078,62.0524,62.0616,31757.0
2016-09-27 11:35:00,67.11,67.17,67.1,67.16,22570.0,62.0616,62.1171,62.0524,62.1078,22570.0
2016-09-27 11:40:00,67.17,67.18,67.09,67.12,17033.0,62.1171,62.1263,62.0431,62.0709,17033.0
2016-09-27 11:45:00,67.13,67.13,67.05,67.09,21801.0,62.0801,62.0801,62.0061,62.0431,21801.0
2016-09-27 11:50:00,67.08,67.11,67.03,67.08,25353.0,62.0339,62.0616,61.9876,62.0339,25353.0
2016-09-27 11:55:00,67.06,67.07,67.03,67.03,284105.0,62.0154,62.0246,61.9876,61.9876,284105.0
2016-09-27 12:00:00,67.04,67.04,66.95,66.98,776747.0,61.9969,61.9969,61.9136,61.9414,776747.0
2016-09-27 12:05:00,66.99,67.24,66.98,67.22,167977.0,61.9506,62.1818,61.9414,62.1633,167977.0
2016-09-27 12:10:00,67.2,67.3,67.19,67.26,73827.0,62.1448,62.2373,62.1356,62.2003,73827.0
2016-09-27 12:15:00,67.24,67.36,67.24,67.36,23717.0,62.1818,62.2928,62.1818,62.2928,23717.0
2016-09-27 12:20:00,67.36,67.56,67.36,67.53,30840.0,62.2928,62.4778,62.2928,62.45,30840.0
2016-09-27 12:25:00,67.52,67.56,67.48,67.51,29231.0,62.4408,62.4778,62.4038,62.4315,29231.0
2016-09-27 12:30:00,67.51,67.53,67.44,67.5,23741.0,62.4315,62.45,62.3668,62.4223,23741.0
2016-09-27 12:35:00,67.5,67.54,67.43,67.54,25628.0,62.4223,62.4593,62.3575,62.4593,25628.0
2016-09-27 12:40:00,67.54,67.57,67.49,67.49,24055.0,62.4593,62.487,62.413,62.413,24055.0
2016-09-27 12:45:00,67.49,67.5,67.42,67.46,22873.0,62.413,62.4223,62.3483,62.3853,22873.0
2016-09-27 12:50:00,67.46,67.47,67.37,67.42,26253.0,62.3853,62.3945,62.302,62.3483,26253.0
2016-09-27 12:55:00,67.42,67.48,67.42,67.47,19957.0,62.3483,62.4038,62.3483,62.3945,19957.0
2016-09-27 13:00:00,67.47,67.56,67.46,67.53,21096.0,62.3945,62.4778,62.3853,62.45,21096.0
2016-09-27 13:05:00,67.53,67.54,67.49,67.5,15300.0,62.45,62.4593,62.413,62.4223,15300.0
2016-09-27 13:10:00,67.5,67.51,67.45,67.47,20634.0,62.4223,62.4315,62.376,62.3945,20634.0
2016-09-27 13:15:00,67.47,67.52,67.46,67.49,27143.0,62.3945,62.4408,62.3853,62.413,27143.0
2016-09-27 13:20:00,67.48,67.49,67.4,67.46,31877.0,62.4038,62.413,62.3298,62.3853,31877.0
2016-09-27 13:25:00,67.46,67.48,67.39,67.41,27968.0,62.3853,62.4038,62.3205,62.339,27968.0
2016-09-27 13:30:00,67.41,67.47,67.37,67.39,35367.0,62.339,62.3945,62.302,62.3205,35367.0
2016-09-27 13:35:00,67.39,67.39,67.29,67.32,21834.0,62.3205,62.3205,62.2281,62.2558,21834.0
2016-09-27 13:40:00,67.33,67.35,67.26,67.28,25830.0,62.2651,62.2835,62.2003,62.2188,25830.0
2016-09-27 13:45:00,67.28,67.38,67.27,67.3,19987.0,62.2188,62.3113,62.2096,62.2373,19987.0
2016-09-27 13:50:00,67.3,67.32,67.26,67.27,9120.0,62.2373,62.2558,62.2003,62.2096,9120.0
2016-09-27 13:55:00,67.27,67.27,67.22,67.23,15051.0,62.2096,62.2096,62.1633,62.1726,15051.0
2016-09-27 14:00:00,67.23,67.27,67.22,67.27,26626.0,62.1726,62.2096,62.1633,62.2096,26626.0
2016-09-27 14:05:00,67.27,67.27,67.23,67.25,19035.0,62.2096,62.2096,62.1726,62.1911,19035.0
2016-09-27 14:10:00,67.25,67.31,67.24,67.28,20635.0,62.1911,62.2466,62.1818,62.2188,20635.0
2016-09-27 14:15:00,67.27,67.3,67.24,67.3,24196.0,62.2096,62.2373,62.1818,62.2373,24196.0
2016-09-27 14:20:00,67.29,67.3,67.23,67.23,71751.0,62.2281,62.2373,62.1726,62.1726,71751.0
2016-09-27 14:25:00,67.24,67.24,67.2,67.21,16904.0,62.1818,62.1818,62.1448,62.1541,16904.0
2016-09-27 14:30:00,67.2,67.21,67.17,67.19,17607.0,62.1448,62.1541,62.1171,62.1356,17607.0
2016-09-27 14:35:00,67.19,67.19,67.08,67.08,25268.0,62.1356,62.1356,62.0339,62.0339,25268.0
2016-09-27 14:40:00,67.09,67.14,67.08,67.11,19048.0,62.0431,62.0893,62.0339,62.0616,19048.0
2016-09-27 14:45:00,67.1,67.15,67.1,67.1,19066.0,62.0524,62.0986,62.0524,62.0524,19066.0
2016-09-27 14:50:00,67.11,67.12,67.07,67.12,26271.0,62.0616,62.0709,62.0246,62.0709,26271.0
2016-09-27 14:55:00,67.11,67.11,67.02,67.05,36231.0,62.0616,62.0616,61.9784,62.0061,36231.0
2016-09-27 15:00:00,67.05,67.12,67.05,67.12,23488.0,62.0061,62.0709,62.0061,62.0709,23488.0
2016-09-27 15:05:00,67.12,67.15,67.1,67.15,17114.0,62.0709,62.0986,62.0524,62.0986,17114.0
2016-09-27 15:10:00,67.14,67.15,67.07,67.09,24885.0,62.0893,62.0986,62.0246,62.0431,24885.0
2016-09-27 15:15:00,67.09,67.09,67.07,67.07,16065.0,62.0431,62.0431,62.0246,62.0246,16065.0
2016-09-27 15:20:00,67.08,67.08,67.04,67.06,27624.0,62.0339,62.0339,61.9969,62.0154,27624.0
2016-09-27 15:25:00,67.05,67.09,67.04,67.05,34521.0,62.0061,62.0431,61.9969,62.0061,34521.0
2016-09-27 15:30:00,67.04,67.06,67.01,67.02,65733.0,61.9969,62.0154,61.9691,61.9784,65733.0
2016-09-27 15:35:00,67.02,67.07,67.0,67.06,67601.0,61.9784,62.0246,61.9599,62.0154,67601.0
2016-09-27 15:40:00,67.07,67.09,67.04,67.06,58650.0,62.0246,62.0431,61.9969,62.0154,58650.0
2016-09-27 15:45:00,67.06,67.06,67.01,67.01,51521.0,62.0154,62.0154,61.9691,61.9691,51521.0
2016-09-27 15:50:00,67.02,67.05,66.98,67.01,133629.0,61.9784,62.0061,61.9414,61.9691,133629.0
2016-09-27 15:55:00,67.0,67.12,66.99,67.04,179708.0,61.9599,62.0709,61.9506,61.9969,179708.0
2016-09-28 09:30:00,67.04,67.18,66.9,66.93,48106.0,61.9969,62.1263,61.8674,61.8951,48106.0
2016-09-28 09:35:00,66.99,67.08,66.93,66.98,7020.0,61.9506,62.0339,61.8951,61.9414,7020.0
2016-09-28 09:40:00,66.99,67.04,66.9,67.02,16318.0,61.9506,61.9969,61.8674,61.9784,16318.0
2016-09-28 09:45:00,67.03,67.11,66.97,67.04,76584.0,61.9876,62.0616,61.9321,61.9969,76584.0
2016-09-28 09:50:00,67.03,67.05,66.91,66.95,50741.0,61.9876,62.0061,61.8766,61.9136,50741.0
2016-09-28 09:55:00,66.95,67.23,66.94,67.22,51465.0,61.9136,62.1726,61.9044,62.1633,51465.0
2016-09-28 10:00:00,67.23,67.25,67.12,67.22,39743.0,62.1726,62.1911,62.0709,62.1633,39743.0
2016-09-28 10:05:00,67.21,67.22,67.1,67.14,26688.0,62.1541,62.1633,62.0524,62.0893,26688.0
2016-09-28 10:10:00,67.14,67.17,67.01,67.06,76135.0,62.0893,62.1171,61.9691,62.0154,76135.0
2016-09-28 10:15:00,67.07,67.16,67.03,67.09,35384.0,62.0246,62.1078,61.9876,62.0431,35384.0
2016-09-28 10:20:00,67.08,67.1,66.98,66.98,17492.0,62.0339,62.0524,61.9414,61.9414,17492.0
2016-09-28 10:25:00,66.96,67.09,66.92,67.03,32804.0,61.9229,62.0431,61.8859,61.9876,32804.0
2016-09-28 10:30:00,67.03,67.04,66.93,66.99,20950.0,61.9876,61.9969,61.8951,61.9506,20950.0
2016-09-28 10:35:00,66.99,67.11,66.98,67.01,31776.0,61.9506,62.0616,61.9414,61.9691,31776.0
2016-09-28 10:40:00,67.01,67.1,66.99,67.07,18479.0,61.9691,62.0524,61.9506,62.0246,18479.0
2016-09-28 10:45:00,67.07,67.07,66.97,67.0,21945.0,62.0246,62.0246,61.9321,61.9599,21945.0
2016-09-28 10:50:00,67.0,67.06,66.97,67.06,56472.0,61.9599,62.0154,61.9321,62.0154,56472.0
2016-09-28 10:55:00,67.06,67.07,66.98,67.0,21341.0,62.0154,62.0246,61.9414,61.9599,21341.0
2016-09-28 11:00:00,67.0,67.04,66.91,66.91,64675.0,61.9599,61.9969,61.8766,61.8766,64675.0
2016-09-28 11:05:00,66.91,66.91,66.73,66.77,40131.0,61.8766,61.8766,61.7102,61.7472,40131.0
2016-09-28 11:10:00,66.78,66.88,66.7,66.86,39536.0,61.7564,61.8489,61.6824,61.8304,39536.0
2016-09-28 11:15:00,66.86,66.89,66.77,66.89,35175.0,61.8304,61.8582,61.7472,61.8582,35175.0
2016-09-28 11:20:00,66.89,67.01,66.88,67.01,97420.0,61.8582,61.9691,61.8489,61.9691,97420.0
2016-09-28 11:25:00,67.01,67.01,66.92,66.93,38166.0,61.9691,61.9691,61.8859,61.8951,38166.0
2016-09-28 11:30:00,66.93,66.94,66.83,66.88,33530.0,61.8951,61.9044,61.8027,61.8489,33530.0
2016-09-28 11:35:00,66.88,66.95,66.86,66.95,27038.0,61.8489,61.9136,61.8304,61.9136,27038.0
2016-09-28 11:40:00,66.94,67.04,66.93,66.97,70136.0,61.9044,61.9969,61.8951,61.9321,70136.0
2016-09-28 11:45:00,66.97,66.99,66.94,66.96,20015.0,61.9321,61.9506,61.9044,61.9229,20015.0
2016-09-28 11:50:00,66.97,66.97,66.89,66.93,28172.0,61.9321,61.9321,61.8582,61.8951,28172.0
2016-09-28 11:55:00,66.93,66.95,66.89,66.89,12858.0,61.8951,61.9136,61.8582,61.8582,12858.0
2016-09-28 12:00:00,66.9,66.91,66.82,66.83,20877.0,61.8674,61.8766,61.7934,61.8027,20877.0
2016-09-28 12:05:00,66.84,66.87,66.79,66.79,24778.0,61.8119,61.8397,61.7657,61.7657,24778.0
2016-09-28 12:10:00,66.79,66.93,66.79,66.91,27070.0,61.7657,61.8951,61.7657,61.8766,27070.0
2016-09-28 12:15:00,66.91,66.95,66.89,66.94,35335.0,61.8766,61.9136,61.8582,61.9044,35335.0
2016-09-28 12:20:00,66.94,66.95,66.9,66.93,35182.0,61.9044,61.9136,61.8674,61.8951,35182.0
2016-09-28 12:25:00,66.94,67.02,66.93,66.98,22477.0,61.9044,61.9784,61.8951,61.9414,22477.0
2016-09-28 12:30:00,66.97,67.0,66.96,66.98,38197.0,61.9321,61.9599,61.9229,61.9414,38197.0
2016-09-28 12:35:00,66.97,67.03,66.95,67.02,36322.0,61.9321,61.9876,61.9136,61.9784,36322.0
2016-09-28 12:40:00,67.03,67.07,66.98,67.05,56862.0,61.9876,62.0246,61.9414,62.0061,56862.0
2016-09-28 12:45:00,67.06,67.11,67.03,67.11,70743.0,62.0154,62.0616,61.9876,62.0616,70743.0
2016-09-28 12:50:00,67.11,67.12,67.06,67.06,37907.0,62.0616,62.0709,62.0154,62.0154,37907.0
2016-09-28 12:55:00,67.06,67.1,67.05,67.08,17017.0,62.0154,62.0524,62.0061,62.0339,17017.0
2016-09-28 13:00:00,67.07,67.07,66.96,66.98,24312.0,62.0246,62.0246,61.9229,61.9414,24312.0
2016-09-28 13:05:00,66.98,67.03,66.97,67.03,17481.0,61.9414,61.9876,61.9321,61.9876,17481.0
2016-09-28 13:10:00,67.02,67.03,67.0,67.01,26757.0,61.9784,61.9876,61.9599,61.9691,26757.0
2016-09-28 13:15:00,67.02,67.09,67.01,67.03,26885.0,61.9784,62.0431,61.9691,61.9876,26885.0
2016-09-28 13:20:00,67.04,67.1,67.04,67.08,14633.0,61.9969,62.0524,61.9969,62.0339,14633.0
2016-09-28 13:25:00,67.09,67.12,67.09,67.12,11323.0,62.0431,62.0709,62.0431,62.0709,11323.0
2016-09-28 13:30:00,67.12,67.18,67.12,67.17,32291.0,62.0709,62.1263,62.0709,62.1171,32291.0
2016-09-28 13:35:00,67.17,67.17,67.09,67.11,45364.0,62.1171,62.1171,62.0431,62.0616,45364.0
2016-09-28 13:40:00,67.11,67.13,67.07,67.07,14848.0,62.0616,62.0801,62.0246,62.0246,14848.0
2016-09-28 13:45:00,67.07,67.09,67.06,67.07,15309.0,62.0246,62.0431,62.0154,62.0246,15309.0
2016-09-28 13:50:00,67.06,67.1,67.05,67.07,19651.0,62.0154,62.0524,62.0061,62.0246,19651.0
2016-09-28 13:55:00,67.06,67.07,67.02,67.06,22311.0,62.0154,62.0246,61.9784,62.0154,22311.0
2016-09-28 14:00:00,67.05,67.08,67.03,67.08,34976.0,62.0061,62.0339,61.9876,62.0339,34976.0
2016-09-28 14:05:00,67.07,67.09,67.05,67.07,19682.0,62.0246,62.0431,62.0061,62.0246,19682.0
2016-09-28 14:10:00,67.07,67.18,67.07,67.15,34567.0,62.0246,62.1263,62.0246,62.0986,34567.0
2016-09-28 14:15:00,67.16,67.19,67.14,67.17,26106.0,62.1078,62.1356,62.0893,62.1171,26106.0
2016-09-28 14:20:00,67.18,67.18,67.11,67.12,35936.0,62.1263,62.1263,62.0616,62.0709,35936.0
2016-09-28 14:25:00,67.12,67.3,67.12,67.2,57203.0,62.0709,62.2373,62.0709,62.1448,57203.0
2016-09-28 14:30:00,67.2,67.25,67.19,67.2,32492.0,62.1448,62.1911,62.1356,62.1448,32492.0
2016-09-28 14:35:00,67.21,67.24,67.19,67.2,33097.0,62.1541,62.1818,62.1356,62.1448,33097.0
2016-09-28 14:40:00,67.2,67.22,67.17,67.19,30903.0,62.1448,62.1633,62.1171,62.1356,30903.0
2016-09-28 14:45:00,67.2,67.24,67.18,67.22,17414.0,62.1448,62.1818,62.1263,62.1633,17414.0
2016-09-28 14:50:00,67.21,67.23,67.2,67.22,14768.0,62.1541,62.1726,62.1448,62.1633,14768.0
2016-09-28 14:55:00,67.23,67.24,67.19,67.22,78917.0,62.1726,62.1818,62.1356,62.1633,78917.0
2016-09-28 15:00:00,67.23,67.25,67.2,67.24,34576.0,62.1726,62.1911,62.1448,62.1818,34576.0
2016-09-28 15:05:00,67.24,67.29,67.22,67.27,65951.0,62.1818,62.2281,62.1633,62.2096,65951.0
2016-09-28 15:10:00,67.27,67.28,67.24,67.25,16125.0,62.2096,62.2188,62.1818,62.1911,16125.0
2016-09-28 15:15:00,67.25,67.28,67.25,67.26,20455.0,62.1911,62.2188,62.1911,62.2003,20455.0
2016-09-28 15:20:00,67.26,67.27,67.24,67.25,21373.0,62.2003,62.2096,62.1818,62.1911,21373.0
2016-09-28 15:25:00,67.25,67.27,67.22,67.25,99229.0,62.1911,62.2096,62.1633,62.1911,99229.0
2016-09-28 15:30:00,67.25,67.25,67.18,67.2,33772.0,62.1911,62.1911,62.1263,62.1448,33772.0
2016-09-28 15:35:00,67.2,67.25,67.19,67.25,25604.0,62.1448,62.1911,62.1356,62.1911,25604.0
2016-09-28 15:40:00,67.24,67.31,67.23,67.3,80419.0,62.1818,62.2466,62.1726,62.2373,80419.0
2016-09-28 15:45:00,67.3,67.4,67.3,67.38,38113.0,62.2373,62.3298,62.2373,62.3113,38113.0
2016-09-28 15:50:00,67.38,67.4,67.34,67.37,113944.0,62.3113,62.3298,62.2743,62.302,113944.0
2016-09-28 15:55:00,67.36,67.44,67.35,67.38,160846.0,62.2928,62.3668,62.2835,62.3113,160846.0
2016-09-29 09:30:00,67.21,67.36,67.07,67.19,31767.0,62.1541,62.2928,62.0246,62.1356,31767.0
2016-09-29 09:35:00,67.19,67.22,67.05,67.11,12681.0,62.1356,62.1633,62.0061,62.0616,12681.0
2016-09-29 09:40:00,67.12,67.3,67.1,67.3,18378.0,62.0709,62.2373,62.0524,62.2373,18378.0
2016-09-29 09:45:00,67.26,67.28,67.2,67.23,14979.0,62.2003,62.2188,62.1448,62.1726,14979.0
2016-09-29 09:50:00,67.21,67.54,67.2,67.54,28783.0,62.1541,62.4593,62.1448,62.4593,28783.0
2016-09-29 09:55:00,67.52,67.63,67.49,67.63,20727.0,62.4408,62.5425,62.413,62.5425,20727.0
2016-09-29 10:00:00,67.65,67.88,67.61,67.88,41103.0,62.561,62.7737,62.524,62.7737,41103.0
2016-09-29 10:05:00,67.88,67.88,67.73,67.74,51325.0,62.7737,62.7737,62.635,62.6442,51325.0
2016-09-29 10:10:00,67.74,67.84,67.68,67.78,34754.0,62.6442,62.7367,62.5887,62.6812,34754.0
2016-09-29 10:15:00,67.77,68.09,67.67,68.04,83774.0,62.672,62.9679,62.5795,62.9216,83774.0
2016-09-29 10:20:00,68.02,68.03,67.95,67.97,92530.0,62.9031,62.9124,62.8384,62.8569,92530.0
2016-09-29 10:25:00,67.98,67.98,67.91,67.94,25836.0,62.8662,62.8662,62.8014,62.8292,25836.0
2016-09-29 10:30:00,67.95,67.96,67.87,67.88,27387.0,62.8384,62.8477,62.7644,62.7737,27387.0
2016-09-29 10:35:00,67.88,67.88,67.78,67.81,18461.0,62.7737,62.7737,62.6812,62.7089,18461.0
2016-09-29 10:40:00,67.81,67.81,67.75,67.78,36066.0,62.7089,62.7089,62.6535,62.6812,36066.0
2016-09-29 10:45:00,67.77,67.89,67.76,67.89,35193.0,62.672,62.7829,62.6627,62.7829,35193.0
2016-09-29 10:50:00,67.88,67.91,67.78,67.78,33088.0,62.7737,62.8014,62.6812,62.6812,33088.0
2016-09-29 10:55:00,67.78,67.83,67.77,67.78,16829.0,62.6812,62.7274,62.672,62.6812,16829.0
2016-09-29 11:00:00,67.77,67.81,67.71,67.79,24955.0,62.672,62.7089,62.6165,62.6904,24955.0
2016-09-29 11:05:00,67.78,67.8,67.68,67.74,15661.0,62.6812,62.6997,62.5887,62.6442,15661.0
2016-09-29 11:10:00,67.75,67.76,67.65,67.68,16572.0,62.6535,62.6627,62.561,62.5887,16572.0
2016-09-29 11:15:00,67.69,67.71,67.63,67.71,21788.0,62.598,62.6165,62.5425,62.6165,21788.0
2016-09-29 11:20:00,67.7,67.73,67.61,67.61,12100.0,62.6072,62.635,62.524,62.524,12100.0
2016-09-29 11:25:00,67.61,67.69,67.61,67.67,12100.0,62.524,62.598,62.524,62.5795,12100.0
2016-09-29 11:30:00,67.68,67.81,67.66,67.78,36189.0,62.5887,62.7089,62.5702,62.6812,36189.0
2016-09-29 11:35:00,67.79,67.86,67.79,67.85,19939.0,62.6904,62.7552,62.6904,62.7459,19939.0
2016-09-29 11:40:00,67.85,67.85,67.72,67.73,22175.0,62.7459,62.7459,62.6257,62.635,22175.0
2016-09-29 11:45:00,67.73,67.8,67.69,67.77,13568.0,62.635,62.6997,62.598,62.672,13568.0
2016-09-29 11:50:00,67.78,67.8,67.77,67.79,16066.0,62.6812,62.6997,62.672,62.6904,16066.0
2016-09-29 11:55:00,67.8,67.81,67.77,67.8,11858.0,62.6997,62.7089,62.672,62.6997,11858.0
2016-09-29 12:00:00,67.8,67.8,67.76,67.77,13686.0,62.6997,62.6997,62.6627,62.672,13686.0
2016-09-29 12:05:00,67.76,67.82,67.75,67.81,33029.0,62.6627,62.7182,62.6535,62.7089,33029.0
2016-09-29 12:10:00,67.81,67.87,67.79,67.86,31221.0,62.7089,62.7644,62.6904,62.7552,31221.0
2016-09-29 12:15:00,67.86,67.87,67.82,67.82,15889.0,62.7552,62.7644,62.7182,62.7182,15889.0
2016-09-29 12:20:00,67.82,67.82,67.78,67.79,13040.0,62.7182,62.7182,62.6812,62.6904,13040.0
2016-09-29 12:25:00,67.8,67.83,67.76,67.78,15453.0,62.6997,62.7274,62.6627,62.6812,15453.0
2016-09-29 12:30:00,67.78,67.85,67.77,67.79,33186.0,62.6812,62.7459,62.672,62.6904,33186.0
2016-09-29 12:35:00,67.79,67.81,67.7,67.7,30462.0,62.6904,62.7089,62.6072,62.6072,30462.0
2016-09-29 12:40:00,67.7,67.71,67.46,67.48,16497.0,62.6072,62.6165,62.3853,62.4038,16497.0
2016-09-29 12:45:00,67.47,67.48,67.31,67.32,52478.0,62.3945,62.4038,62.2466,62.2558,52478.0
2016-09-29 12:50:00,67.32,67.33,67.18,67.23,37108.0,62.2558,62.2651,62.1263,62.1726,37108.0
2016-09-29 12:55:00,67.22,67.26,67.15,67.16,17135.0,62.1633,62.2003,62.0986,62.1078,17135.0
2016-09-29 13:00:00,67.14,67.16,66.98,67.05,23236.0,62.0893,62.1078,61.9414,62.0061,23236.0
2016-09-29 13:05:00,67.06,67.12,67.01,67.11,131292.0,62.0154,62.0709,61.9691,62.0616,131292.0
2016-09-29 13:10:00,67.12,67.27,67.08,67.09,36712.0,62.0709,62.2096,62.0339,62.0431,36712.0
2016-09-29 13:15:00,67.09,67.21,67.08,67.18,31310.0,62.0431,62.1541,62.0339,62.1263,31310.0
2016-09-29 13:20:00,67.17,67.39,67.16,67.37,34605.0,62.1171,62.3205,62.1078,62.302,34605.0
2016-09-29 13:25:00,67.36,67.44,67.35,67.41,31112.0,62.2928,62.3668,62.2835,62.339,31112.0
2016-09-29 13:30:00,67.41,67.49,67.37,67.47,53922.0,62.339,62.413,62.302,62.3945,53922.0
2016-09-29 13:35:00,67.47,67.52,67.36,67.36,27837.0,62.3945,62.4408,62.2928,62.2928,27837.0
2016-09-29 13:40:00,67.36,67.4,67.33,67.36,15000.0,62.2928,62.3298,62.2651,62.2928,15000.0
2016-09-29 13:45:00,67.37,67.38,67.22,67.26,15795.0,62.302,62.3113,62.1633,62.2003,15795.0
2016-09-29 13:50:00,67.25,67.25,67.13,67.16,19924.0,62.1911,62.1911,62.0801,62.1078,19924.0
2016-09-29 13:55:00,67.15,67.15,67.03,67.13,27066.0,62.0986,62.0986,61.9876,62.0801,27066.0
2016-09-29 14:00:00,67.1,67.1,66.98,67.05,105028.0,62.0524,62.0524,61.9414,62.0061,105028.0
2016-09-29 14:05:00,67.07,67.18,67.04,67.04,92442.0,62.0246,62.1263,61.9969,61.9969,92442.0
2016-09-29 14:10:00,67.06,67.08,66.99,67.05,38867.0,62.0154,62.0339,61.9506,62.0061,38867.0
2016-09-29 14:15:00,67.06,67.2,67.06,67.18,15592.0,62.0154,62.1448,62.0154,62.1263,15592.0
2016-09-29 14:20:00,67.18,67.24,67.17,67.23,11073.0,62.1263,62.1818,62.1171,62.1726,11073.0
2016-09-29 14:25:00,67.23,67.38,67.2,67.36,16143.0,62.1726,62.3113,62.1448,62.2928,16143.0
2016-09-29 14:30:00,67.35,67.41,67.34,67.4,28227.0,62.2835,62.339,62.2743,62.3298,28227.0
2016-09-29 14:35:00,67.39,67.52,67.39,67.46,15312.0,62.3205,62.4408,62.3205,62.3853,15312.0
2016-09-29 14:40:00,67.44,67.46,67.38,67.38,24514.0,62.3668,62.3853,62.3113,62.3113,24514.0
2016-09-29 14:45:00,67.38,67.44,67.32,67.42,29712.0,62.3113,62.3668,62.2558,62.3483,29712.0
2016-09-29 14:50:00,67.41,67.42,67.33,67.34,14036.0,62.339,62.3483,62.2651,62.2743,14036.0
2016-09-29 14:55:00,67.34,67.39,67.28,67.3,15550.0,62.2743,62.3205,62.2188,62.2373,15550.0
2016-09-29 15:00:00,67.29,67.33,67.21,67.24,11195.0,62.2281,62.2651,62.1541,62.1818,11195.0
2016-09-29 15:05:00,67.24,67.34,67.23,67.33,16743.0,62.1818,62.2743,62.1726,62.2651,16743.0
2016-09-29 15:10:00,67.32,67.36,67.25,67.29,19375.0,62.2558,62.2928,62.1911,62.2281,19375.0
2016-09-29 15:15:00,67.29,67.32,67.23,67.25,18299.0,62.2281,62.2558,62.1726,62.1911,18299.0
2016-09-29 15:20:00,67.24,67.29,67.2,67.21,15139.0,62.1818,62.2281,62.1448,62.1541,15139.0
2016-09-29 15:25:00,67.21,67.28,67.11,67.28,21155.0,62.1541,62.2188,62.0616,62.2188,21155.0
2016-09-29 15:30:00,67.28,67.34,67.23,67.32,34577.0,62.2188,62.2743,62.1726,62.2558,34577.0
2016-09-29 15:35:00,67.31,67.35,67.27,67.35,33871.0,62.2466,62.2835,62.2096,62.2835,33871.0
2016-09-29 15:40:00,67.35,67.36,67.21,67.34,52317.0,62.2835,62.2928,62.1541,62.2743,52317.0
2016-09-29 15:45:00,67.34,67.35,67.25,67.27,44681.0,62.2743,62.2835,62.1911,62.2096,44681.0
2016-09-29 15:50:00,67.27,67.31,67.22,67.3,84806.0,62.2096,62.2466,62.1633,62.2373,84806.0
2016-09-29 15:55:00,67.3,67.3,67.1,67.1,158376.0,62.2373,62.2373,62.0524,62.0524,158376.0
2016-09-30 09:30:00,67.39,67.74,67.25,67.25,74146.0,62.3205,62.6442,62.1911,62.1911,74146.0
2016-09-30 09:35:00,67.26,67.38,67.25,67.27,20642.0,62.2003,62.3113,62.1911,62.2096,20642.0
2016-09-30 09:40:00,67.27,67.39,67.02,67.33,44100.0,62.2096,62.3205,61.9784,62.2651,44100.0
2016-09-30 09:45:00,67.31,67.37,67.13,67.19,56850.0,62.2466,62.302,62.0801,62.1356,56850.0
2016-09-30 09:50:00,67.21,67.3,67.04,67.11,45618.0,62.1541,62.2373,61.9969,62.0616,45618.0
2016-09-30 09:55:00,67.11,67.14,66.97,67.03,40955.0,62.0616,62.0893,61.9321,61.9876,40955.0
2016-09-30 10:00:00,67.03,67.17,66.98,67.16,36121.0,61.9876,62.1171,61.9414,62.1078,36121.0
2016-09-30 10:05:00,67.16,67.19,67.07,67.15,39844.0,62.1078,62.1356,62.0246,62.0986,39844.0
2016-09-30 10:10:00,67.14,67.15,66.95,67.0,1556402.0,62.0893,62.0986,61.9136,61.9599,1556402.0
2016-09-30 10:15:00,67.0,67.08,66.97,67.02,48673.0,61.9599,62.0339,61.9321,61.9784,48673.0
2016-09-30 10:20:00,67.03,67.16,66.95,67.13,31678.0,61.9876,62.1078,61.9136,62.0801,31678.0
2016-09-30 10:25:00,67.14,67.25,67.1,67.24,100634.0,62.0893,62.1911,62.0524,62.1818,100634.0
2016-09-30 10:30:00,67.23,67.26,67.04,67.07,46262.0,62.1726,62.2003,61.9969,62.0246,46262.0
2016-09-30 10:35:00,67.07,67.2,67.07,67.13,44204.0,62.0246,62.1448,62.0246,62.0801,44204.0
2016-09-30 10:40:00,67.14,67.2,67.12,67.15,37920.0,62.0893,62.1448,62.0709,62.0986,37920.0
2016-09-30 10:45:00,67.15,67.17,67.1,67.11,29795.0,62.0986,62.1171,62.0524,62.0616,29795.0
2016-09-30 10:50:00,67.12,67.12,67.04,67.06,55758.0,62.0709,62.0709,61.9969,62.0154,55758.0
2016-09-30 10:55:00,67.07,67.11,67.01,67.01,109542.0,62.0246,62.0616,61.9691,61.9691,109542.0
2016-09-30 11:00:00,67.0,67.32,66.98,67.32,70634.0,61.9599,62.2558,61.9414,62.2558,70634.0
2016-09-30 11:05:00,67.33,67.42,67.31,67.34,60795.0,62.2651,62.3483,62.2466,62.2743,60795.0
2016-09-30 11:10:00,67.35,67.44,67.34,67.43,52895.0,62.2835,62.3668,62.2743,62.3575,52895.0
2016-09-30 11:15:00,67.44,67.46,67.39,67.41,46080.0,62.3668,62.3853,62.3205,62.339,46080.0
2016-09-30 11:20:00,67.42,67.46,67.39,67.42,32193.0,62.3483,62.3853,62.3205,62.3483,32193.0
2016-09-30 11:25:00,67.42,67.44,67.39,67.44,47374.0,62.3483,62.3668,62.3205,62.3668,47374.0
2016-09-30 11:30:00,67.44,67.49,67.39,67.42,32426.0,62.3668,62.413,62.3205,62.3483,32426.0
2016-09-30 11:35:00,67.42,67.43,67.37,67.37,53335.0,62.3483,62.3575,62.302,62.302,53335.0
2016-09-30 11:40:00,67.37,67.38,67.28,67.33,26390.0,62.302,62.3113,62.2188,62.2651,26390.0
2016-09-30 11:45:00,67.34,67.34,67.27,67.27,23419.0,62.2743,62.2743,62.2096,62.2096,23419.0
2016-09-30 11:50:00,67.27,67.29,67.23,67.27,29576.0,62.2096,62.2281,62.1726,62.2096,29576.0
2016-09-30 11:55:00,67.27,67.31,67.24,67.28,23183.0,62.2096,62.2466,62.1818,62.2188,23183.0
2016-09-30 12:00:00,67.27,67.31,67.25,67.28,18565.0,62.2096,62.2466,62.1911,62.2188,18565.0
2016-09-30 12:05:00,67.28,67.29,67.25,67.26,16912.0,62.2188,62.2281,62.1911,62.2003,16912.0
2016-09-30 12:10:00,67.26,67.27,67.26,67.27,13369.0,62.2003,62.2096,62.2003,62.2096,13369.0
2016-09-30 12:15:00,67.27,67.27,67.19,67.19,26964.0,62.2096,62.2096,62.1356,62.1356,26964.0
2016-09-30 12:20:00,67.2,67.21,67.13,67.13,19014.0,62.1448,62.1541,62.0801,62.0801,19014.0
2016-09-30 12:25:00,67.13,67.2,67.13,67.18,21936.0,62.0801,62.1448,62.0801,62.1263,21936.0
2016-09-30 12:30:00,67.19,67.2,67.16,67.16,15800.0,62.1356,62.1448,62.1078,62.1078,15800.0
2016-09-30 12:35:00,67.17,67.23,67.15,67.23,21018.0,62.1171,62.1726,62.0986,62.1726,21018.0
2016-09-30 12:40:00,67.24,67.24,67.16,67.18,13414.0,62.1818,62.1818,62.1078,62.1263,13414.0
2016-09-30 12:45:00,67.18,67.2,67.14,67.16,12651.0,62.1263,62.1448,62.0893,62.1078,12651.0
2016-09-30 12:50:00,67.16,67.16,67.13,67.13,12986.0,62.1078,62.1078,62.0801,62.0801,12986.0
2016-09-30 12:55:00,67.14,67.18,67.1,67.1,25924.0,62.0893,62.1263,62.0524,62.0524,25924.0
2016-09-30 13:00:00,67.09,67.15,67.09,67.15,23717.0,62.0431,62.0986,62.0431,62.0986,23717.0
2016-09-30 13:05:00,67.15,67.16,67.13,67.15,13023.0,62.0986,62.1078,62.0801,62.0986,13023.0
2016-09-30 13:10:00,67.15,67.16,67.14,67.16,8600.0,62.0986,62.1078,62.0893,62.1078,8600.0
2016-09-30 13:15:00,67.16,67.17,67.13,67.16,12142.0,62.1078,62.1171,62.0801,62.1078,12142.0
2016-09-30 13:20:00,67.17,67.17,67.13,67.14,12862.0,62.1171,62.1171,62.0801,62.0893,12862.0
2016-09-30 13:25:00,67.15,67.22,67.15,67.21,31913.0,62.0986,62.1633,62.0986,62.1541,31913.0
2016-09-30 13:30:00,67.21,67.23,67.2,67.22,26029.0,62.1541,62.1726,62.1448,62.1633,26029.0
2016-09-30 13:35:00,67.22,67.26,67.21,67.26,20609.0,62.1633,62.2003,62.1541,62.2003,20609.0
2016-09-30 13:40:00,67.25,67.28,67.23,67.28,20242.0,62.1911,62.2188,62.1726,62.2188,20242.0
2016-09-30 13:45:00,67.28,67.28,67.25,67.28,23289.0,62.2188,62.2188,62.1911,62.2188,23289.0
2016-09-30 13:50:00,67.28,67.33,67.28,67.33,17453.0,62.2188,62.2651,62.2188,62.2651,17453.0
2016-09-30 13:55:00,67.33,67.37,67.31,67.36,50282.0,62.2651,62.302,62.2466,62.2928,50282.0
2016-09-30 14:00:00,67.36,67.36,67.3,67.32,71534.0,62.2928,62.2928,62.2373,62.2558,71534.0
2016-09-30 14:05:00,67.32,67.33,67.28,67.3,75145.0,62.2558,62.2651,62.2188,62.2373,75145.0
2016-09-30 14:10:00,67.3,67.32,67.25,67.25,30635.0,62.2373,62.2558,62.1911,62.1911,30635.0
2016-09-30 14:15:00,67.25,67.3,67.23,67.26,27488.0,62.1911,62.2373,62.1726,62.2003,27488.0
2016-09-30 14:20:00,67.26,67.3,67.24,67.25,42928.0,62.2003,62.2373,62.1818,62.1911,42928.0
2016-09-30 14:25:00,67.24,67.25,67.23,67.23,31418.0,62.1818,62.1911,62.1726,62.1726,31418.0
2016-09-30 14:30:00,67.23,67.26,67.22,67.25,80874.0,62.1726,62.2003,62.1633,62.1911,80874.0
2016-09-30 14:35:00,67.26,67.27,67.23,67.27,30439.0,62.2003,62.2096,62.1726,62.2096,30439.0
2016-09-30 14:40:00,67.27,67.27,67.24,67.24,29852.0,62.2096,62.2096,62.1818,62.1818,29852.0
2016-09-30 14:45:00,67.25,67.26,67.23,67.23,28293.0,62.1911,62.2003,62.1726,62.1726,28293.0
2016-09-30 14:50:00,67.23,67.25,67.23,67.25,28729.0,62.1726,62.1911,62.1726,62.1911,28729.0
2016-09-30 14:55:00,67.25,67.28,67.24,67.27,68623.0,62.1911,62.2188,62.1818,62.2096,68623.0
2016-09-30 15:00:00,67.28,67.36,67.28,67.34,89433.0,62.2188,62.2928,62.2188,62.2743,89433.0
2016-09-30 15:05:00,67.34,67.43,67.33,67.43,78950.0,62.2743,62.3575,62.2651,62.3575,78950.0
2016-09-30 15:10:00,67.42,67.44,67.39,67.44,46293.0,62.3483,62.3668,62.3205,62.3668,46293.0
2016-09-30 15:15:00,67.44,67.52,67.44,67.47,54123.0,62.3668,62.4408,62.3668,62.3945,54123.0
2016-09-30 15:20:00,67.47,67.48,67.43,67.45,38666.0,62.3945,62.4038,62.3575,62.376,38666.0
2016-09-30 15:25:00,67.45,67.46,67.41,67.42,48358.0,62.376,62.3853,62.339,62.3483,48358.0
2016-09-30 15:30:00,67.41,67.48,67.39,67.42,107024.0,62.339,62.4038,62.3205,62.3483,107024.0
2016-09-30 15:35:00,67.42,67.49,67.4,67.43,138836.0,62.3483,62.413,62.3298,62.3575,138836.0
2016-09-30 15:40:00,67.42,67.48,67.4,67.45,50808.0,62.3483,62.4038,62.3298,62.376,50808.0
2016-09-30 15:45:00,67.44,67.45,67.41,67.43,75027.0,62.3668,62.376,62.339,62.3575,75027.0
2016-09-30 15:50:00,67.45,67.46,67.4,67.45,161366.0,62.376,62.3853,62.3298,62.376,161366.0
2016-09-30 15:55:00,67.44,67.45,67.3,67.33,343055.0,62.3668,62.376,62.2373,62.2651,343055.0
2016-10-03 09:30:00,67.34,67.63,67.29,67.61,36777.0,62.2743,62.5425,62.2281,62.524,36777.0
2016-10-03 09:35:00,67.56,67.7,67.56,67.67,14840.0,62.4778,62.6072,62.4778,62.5795,14840.0
2016-10-03 09:40:00,67.67,67.78,67.62,67.62,32122.0,62.5795,62.6812,62.5332,62.5332,32122.0
2016-10-03 09:45:00,67.62,67.71,67.54,67.54,28408.0,62.5332,62.6165,62.4593,62.4593,28408.0
2016-10-03 09:50:00,67.53,67.66,67.48,67.63,30310.0,62.45,62.5702,62.4038,62.5425,30310.0
2016-10-03 09:55:00,67.64,67.64,67.54,67.56,29081.0,62.5517,62.5517,62.4593,62.4778,29081.0
2016-10-03 10:00:00,67.57,67.64,67.48,67.53,25704.0,62.487,62.5517,62.4038,62.45,25704.0
2016-10-03 10:05:00,67.52,67.54,67.44,67.51,38285.0,62.4408,62.4593,62.3668,62.4315,38285.0
2016-10-03 10:10:00,67.51,67.54,67.48,67.5,19891.0,62.4315,62.4593,62.4038,62.4223,19891.0
2016-10-03 10:15:00,67.51,67.51,67.41,67.46,20157.0,62.4315,62.4315,62.339,62.3853,20157.0
2016-10-03 10:20:00,67.46,67.46,67.41,67.44,37066.0,62.3853,62.3853,62.339,62.3668,37066.0
2016-10-03 10:25:00,67.44,67.56,67.43,67.55,13312.0,62.3668,62.4778,62.3575,62.4685,13312.0
2016-10-03 10:30:00,67.54,67.6,67.49,67.57,21389.0,62.4593,62.5147,62.413,62.487,21389.0
2016-10-03 10:35:00,67.56,67.59,67.53,67.56,12307.0,62.4778,62.5055,62.45,62.4778,12307.0
2016-10-03 10:40:00,67.56,67.56,67.49,67.51,17739.0,62.4778,62.4778,62.413,62.4315,17739.0
2016-10-03 10:45:00,67.51,67.55,67.48,67.5,31945.0,62.4315,62.4685,62.4038,62.4223,31945.0
2016-10-03 10:50:00,67.51,67.57,67.48,67.48,25845.0,62.4315,62.487,62.4038,62.4038,25845.0
2016-10-03 10:55:00,67.49,67.53,67.49,67.52,10841.0,62.413,62.45,62.413,62.4408,10841.0
2016-10-03 11:00:00,67.52,67.53,67.47,67.47,12050.0,62.4408,62.45,62.3945,62.3945,12050.0
2016-10-03 11:05:00,67.47,67.52,67.46,67.5,15745.0,62.3945,62.4408,62.3853,62.4223,15745.0
2016-10-03 11:10:00,67.49,67.54,67.48,67.54,15900.0,62.413,62.4593,62.4038,62.4593,15900.0
2016-10-03 11:15:00,67.54,67.55,67.46,67.52,29308.0,62.4593,62.4685,62.3853,62.4408,29308.0
2016-10-03 11:20:00,67.5,67.55,67.48,67.5,19046.0,62.4223,62.4685,62.4038,62.4223,19046.0
2016-10-03 11:25:00,67.49,67.55,67.47,67.49,20995.0,62.413,62.4685,62.3945,62.413,20995.0
2016-10-03 11:30:00,67.48,67.5,67.44,67.45,24550.0,62.4038,62.4223,62.3668,62.376,24550.0
2016-10-03 11:35:00,67.45,67.47,67.41,67.44,51793.0,62.376,62.3945,62.339,62.3668,51793.0
2016-10-03 11:40:00,67.44,67.49,67.43,67.48,20262.0,62.3668,62.413,62.3575,62.4038,20262.0
2016-10-03 11:45:00,67.47,67.49,67.41,67.42,17956.0,62.3945,62.413,62.339,62.3483,17956.0
2016-10-03 11:50:00,67.41,67.5,67.37,67.42,85065.0,62.339,62.4223,62.302,62.3483,85065.0
2016-10-03 11:55:00,67.42,67.47,67.39,67.46,34010.0,62.3483,62.3945,62.3205,62.3853,34010.0
2016-10-03 12:00:00,67.45,67.46,67.38,67.38,23099.0,62.376,62.3853,62.3113,62.3113,23099.0
2016-10-03 12:05:00,67.39,67.39,67.36,67.36,11626.0,62.3205,62.3205,62.2928,62.2928,11626.0
2016-10-03 12:10:00,67.37,67.38,67.32,67.35,27273.0,62.302,62.3113,62.2558,62.2835,27273.0
2016-10-03 12:15:00,67.34,67.38,67.3,67.37,38701.0,62.2743,62.3113,62.2373,62.302,38701.0
2016-10-03 12:20:00,67.36,67.38,67.33,67.34,20856.0,62.2928,62.3113,62.2651,62.2743,20856.0
2016-10-03 12:25:00,67.34,67.4,67.33,67.39,124712.0,62.2743,62.3298,62.2651,62.3205,124712.0
2016-10-03 12:30:00,67.39,67.41,67.35,67.37,22011.0,62.3205,62.339,62.2835,62.302,22011.0
2016-10-03 12:35:00,67.37,67.41,67.37,67.39,7015.0,62.302,62.339,62.302,62.3205,7015.0
2016-10-03 12:40:00,67.39,67.43,67.37,67.43,16956.0,62.3205,62.3575,62.302,62.3575,16956.0
2016-10-03 12:45:00,67.43,67.44,67.39,67.42,9100.0,62.3575,62.3668,62.3205,62.3483,9100.0
2016-10-03 12:50:00,67.42,67.42,67.35,67.39,15758.0,62.3483,62.3483,62.2835,62.3205,15758.0
2016-10-03 12:55:00,67.39,67.4,67.34,67.39,12900.0,62.3205,62.3298,62.2743,62.3205,12900.0
2016-10-03 13:00:00,67.4,67.4,67.36,67.36,6500.0,62.3298,62.3298,62.2928,62.2928,6500.0
2016-10-03 13:05:00,67.36,67.41,67.35,67.37,15939.0,62.2928,62.339,62.2835,62.302,15939.0
2016-10-03 13:10:00,67.37,67.4,67.31,67.4,19887.0,62.302,62.3298,62.2466,62.3298,19887.0
2016-10-03 13:15:00,67.39,67.39,67.33,67.36,9835.0,62.3205,62.3205,62.2651,62.2928,9835.0
2016-10-03 13:20:00,67.36,67.42,67.36,67.42,11115.0,62.2928,62.3483,62.2928,62.3483,11115.0
2016-10-03 13:25:00,67.42,67.42,67.36,67.41,9131.0,62.3483,62.3483,62.2928,62.339,9131.0
2016-10-03 13:30:00,67.41,67.43,67.37,67.43,9797.0,62.339,62.3575,62.302,62.3575,9797.0
2016-10-03 13:35:00,67.43,67.45,67.38,67.4,11300.0,62.3575,62.376,62.3113,62.3298,11300.0
2016-10-03 13:40:00,67.41,67.43,67.36,67.36,11637.0,62.339,62.3575,62.2928,62.2928,11637.0
2016-10-03 13:45:00,67.36,67.4,67.35,67.39,15075.0,62.2928,62.3298,62.2835,62.3205,15075.0
2016-10-03 13:50:00,67.39,67.39,67.33,67.37,6200.0,62.3205,62.3205,62.2651,62.302,6200.0
2016-10-03 13:55:00,67.36,67.38,67.35,67.36,9232.0,62.2928,62.3113,62.2835,62.2928,9232.0
2016-10-03 14:00:00,67.37,67.47,67.37,67.46,18320.0,62.302,62.3945,62.302,62.3853,18320.0
2016-10-03 14:05:00,67.47,67.5,67.45,67.49,11026.0,62.3945,62.4223,62.376,62.413,11026.0
2016-10-03 14:10:00,67.49,67.5,67.45,67.45,12536.0,62.413,62.4223,62.376,62.376,12536.0
2016-10-03 14:15:00,67.46,67.49,67.44,67.46,11191.0,62.3853,62.413,62.3668,62.3853,11191.0
2016-10-03 14:20:00,67.45,67.48,67.43,67.46,10141.0,62.376,62.4038,62.3575,62.3853,10141.0
2016-10-03 14:25:00,67.48,67.51,67.42,67.46,7696.0,62.4038,62.4315,62.3483,62.3853,7696.0
2016-10-03 14:30:00,67.45,67.48,67.43,67.48,9024.0,62.376,62.4038,62.3575,62.4038,9024.0
2016-10-03 14:35:00,67.48,67.49,67.44,67.46,21000.0,62.4038,62.413,62.3668,62.3853,21000.0
2016-10-03 14:40:00,67.45,67.47,67.44,67.47,6600.0,62.376,62.3945,62.3668,62.3945,6600.0
2016-10-03 14:45:00,67.46,67.47,67.45,67.45,21347.0,62.3853,62.3945,62.376,62.376,21347.0
2016-10-03 14:50:00,67.45,67.5,67.44,67.47,21854.0,62.376,62.4223,62.3668,62.3945,21854.0
2016-10-03 14:55:00,67.46,67.49,67.43,67.49,12500.0,62.3853,62.413,62.3575,62.413,12500.0
2016-10-03 15:00:00,67.48,67.48,67.45,67.45,26106.0,62.4038,62.4038,62.376,62.376,26106.0
2016-10-03 15:05:00,67.45,67.47,67.45,67.46,13335.0,62.376,62.3945,62.376,62.3853,13335.0
2016-10-03 15:10:00,67.47,67.48,67.45,67.48,15540.0,62.3945,62.4038,62.376,62.4038,15540.0
2016-10-03 15:15:00,67.48,67.49,67.46,67.48,20091.0,62.4038,62.413,62.3853,62.4038,20091.0
2016-10-03 15:20:00,67.48,67.49,67.46,67.48,36683.0,62.4038,62.413,62.3853,62.4038,36683.0
2016-10-03 15:25:00,67.48,67.52,67.46,67.5,30835.0,62.4038,62.4408,62.3853,62.4223,30835.0
2016-10-03 15:30:00,67.51,67.56,67.49,67.55,48686.0,62.4315,62.4778,62.413,62.4685,48686.0
2016-10-03 15:35:00,67.55,67.57,67.54,67.55,78507.0,62.4685,62.487,62.4593,62.4685,78507.0
2016-10-03 15:40:00,67.55,67.62,67.54,67.55,85906.0,62.4685,62.5332,62.4593,62.4685,85906.0
2016-10-03 15:45:00,67.55,67.57,67.51,67.55,55368.0,62.4685,62.487,62.4315,62.4685,55368.0
2016-10-03 15:50:00,67.55,67.56,67.51,67.51,83919.0,62.4685,62.4778,62.4315,62.4315,83919.0
2016-10-03 15:55:00,67.51,67.51,67.45,67.46,149410.0,62.4315,62.4315,62.376,62.3853,149410.0
2016-10-04 09:30:00,67.26,67.39,67.21,67.3,45537.0,62.2003,62.3205,62.1541,62.2373,45537.0
2016-10-04 09:35:00,67.3,67.39,67.29,67.35,25264.0,62.2373,62.3205,62.2281,62.2835,25264.0
2016-10-04 09:40:00,67.35,67.44,67.29,67.32,33413.0,62.2835,62.3668,62.2281,62.2558,33413.0
2016-10-04 09:45:00,67.33,67.41,67.2,67.28,22110.0,62.2651,62.339,62.1448,62.2188,22110.0
2016-10-04 09:50:00,67.26,67.28,67.18,67.23,12757.0,62.2003,62.2188,62.1263,62.1726,12757.0
2016-10-04 09:55:00,67.23,67.29,67.21,67.23,12966.0,62.1726,62.2281,62.1541,62.1726,12966.0
2016-10-04 10:00:00,67.23,67.29,67.2,67.27,26635.0,62.1726,62.2281,62.1448,62.2096,26635.0
2016-10-04 10:05:00,67.25,67.27,67.21,67.23,17952.0,62.1911,62.2096,62.1541,62.1726,17952.0
2016-10-04 10:10:00,67.22,67.22,66.92,66.93,55932.0,62.1633,62.1633,61.8859,61.8951,55932.0
2016-10-04 10:15:00,66.93,66.95,66.87,66.92,24281.0,61.8951,61.9136,61.8397,61.8859,24281.0
2016-10-04 10:20:00,66.93,66.99,66.89,66.98,12189.0,61.8951,61.9506,61.8582,61.9414,12189.0
2016-10-04 10:25:00,66.98,67.01,66.92,66.97,11800.0,61.9414,61.9691,61.8859,61.9321,11800.0
2016-10-04 10:30:00,66.98,67.12,66.98,67.12,15270.0,61.9414,62.0709,61.9414,62.0709,15270.0
2016-10-04 10:35:00,67.12,67.28,67.09,67.26,50060.0,62.0709,62.2188,62.0431,62.2003,50060.0
2016-10-04 10:40:00,67.25,67.3,67.2,67.2,12401.0,62.1911,62.2373,62.1448,62.1448,12401.0
2016-10-04 10:45:00,67.21,67.28,67.16,67.27,22008.0,62.1541,62.2188,62.1078,62.2096,22008.0
2016-10-04 10:50:00,67.27,67.29,67.21,67.23,22607.0,62.2096,62.2281,62.1541,62.1726,22607.0
2016-10-04 10:55:00,67.22,67.25,67.18,67.22,15197.0,62.1633,62.1911,62.1263,62.1633,15197.0
2016-10-04 11:00:00,67.22,67.26,67.01,67.01,40235.0,62.1633,62.2003,61.9691,61.9691,40235.0
2016-10-04 11:05:00,67.01,67.05,66.94,66.94,12555.0,61.9691,62.0061,61.9044,61.9044,12555.0
2016-10-04 11:10:00,66.93,66.97,66.9,66.93,13617.0,61.8951,61.9321,61.8674,61.8951,13617.0
2016-10-04 11:15:00,66.92,67.0,66.89,66.99,29654.0,61.8859,61.9599,61.8582,61.9506,29654.0
2016-10-04 11:20:00,66.97,67.1,66.97,67.06,15050.0,61.9321,62.0524,61.9321,62.0154,15050.0
2016-10-04 11:25:00,67.07,67.12,67.05,67.08,19189.0,62.0246,62.0709,62.0061,62.0339,19189.0
2016-10-04 11:30:00,67.08,67.1,66.97,67.05,12074.0,62.0339,62.0524,61.9321,62.0061,12074.0
2016-10-04 11:35:00,67.07,67.16,66.95,66.97,25816.0,62.0246,62.1078,61.9136,61.9321,25816.0
2016-10-04 11:40:00,66.99,67.09,66.99,67.06,25384.0,61.9506,62.0431,61.9506,62.0154,25384.0
2016-10-04 11:45:00,67.06,67.15,67.03,67.11,27153.0,62.0154,62.0986,61.9876,62.0616,27153.0
2016-10-04 11:50:00,67.1,67.1,66.93,66.96,12031.0,62.0524,62.0524,61.8951,61.9229,12031.0
2016-10-04 11:55:00,66.98,67.0,66.94,66.98,17993.0,61.9414,61.9599,61.9044,61.9414,17993.0
2016-10-04 12:00:00,66.96,67.03,66.96,66.98,15478.0,61.9229,61.9876,61.9229,61.9414,15478.0
2016-10-04 12:05:00,66.98,67.03,66.98,67.03,18905.0,61.9414,61.9876,61.9414,61.9876,18905.0
2016-10-04 12:10:00,67.03,67.08,66.95,66.99,13467.0,61.9876,62.0339,61.9136,61.9506,13467.0
2016-10-04 12:15:00,67.0,67.12,66.99,67.07,14297.0,61.9599,62.0709,61.9506,62.0246,14297.0
2016-10-04 12:20:00,67.06,67.1,67.03,67.09,12061.0,62.0154,62.0524,61.9876,62.0431,12061.0
2016-10-04 12:25:00,67.08,67.13,67.08,67.1,14758.0,62.0339,62.0801,62.0339,62.0524,14758.0
2016-10-04 12:30:00,67.09,67.13,67.07,67.13,26639.0,62.0431,62.0801,62.0246,62.0801,26639.0
2016-10-04 12:35:00,67.13,67.19,67.07,67.16,14300.0,62.0801,62.1356,62.0246,62.1078,14300.0
2016-10-04 12:40:00,67.15,67.19,67.13,67.13,18769.0,62.0986,62.1356,62.0801,62.0801,18769.0
2016-10-04 12:45:00,67.14,67.18,67.11,67.13,11792.0,62.0893,62.1263,62.0616,62.0801,11792.0
2016-10-04 12:50:00,67.13,67.16,67.1,67.16,20769.0,62.0801,62.1078,62.0524,62.1078,20769.0
2016-10-04 12:55:00,67.16,67.17,67.11,67.12,14400.0,62.1078,62.1171,62.0616,62.0709,14400.0
2016-10-04 13:00:00,67.12,67.14,67.11,67.13,24289.0,62.0709,62.0893,62.0616,62.0801,24289.0
2016-10-04 13:05:00,67.13,67.14,67.04,67.04,29462.0,62.0801,62.0893,61.9969,61.9969,29462.0
2016-10-04 13:10:00,67.04,67.06,67.0,67.02,4523.0,61.9969,62.0154,61.9599,61.9784,4523.0
2016-10-04 13:15:00,67.02,67.05,67.0,67.05,5989.0,61.9784,62.0061,61.9599,62.0061,5989.0
2016-10-04 13:20:00,67.04,67.05,66.95,66.96,41051.0,61.9969,62.0061,61.9136,61.9229,41051.0
2016-10-04 13:25:00,66.95,67.0,66.95,66.98,13803.0,61.9136,61.9599,61.9136,61.9414,13803.0
2016-10-04 13:30:00,66.99,67.03,66.98,67.01,24875.0,61.9506,61.9876,61.9414,61.9691,24875.0
2016-10-04 13:35:00,67.01,67.05,66.99,67.04,16670.0,61.9691,62.0061,61.9506,61.9969,16670.0
2016-10-04 13:40:00,67.03,67.08,67.03,67.05,40420.0,61.9876,62.0339,61.9876,62.0061,40420.0
2016-10-04 13:45:00,67.06,67.08,67.06,67.08,5600.0,62.0154,62.0339,62.0154,62.0339,5600.0
2016-10-04 13:50:00,67.07,67.07,66.99,67.02,7400.0,62.0246,62.0246,61.9506,61.9784,7400.0
2016-10-04 13:55:00,67.01,67.06,67.0,67.05,22250.0,61.9691,62.0154,61.9599,62.0061,22250.0
2016-10-04 14:00:00,67.06,67.1,67.05,67.08,17194.0,62.0154,62.0524,62.0061,62.0339,17194.0
2016-10-04 14:05:00,67.07,67.13,67.06,67.09,14883.0,62.0246,62.0801,62.0154,62.0431,14883.0
2016-10-04 14:10:00,67.09,67.13,67.09,67.13,8575.0,62.0431,62.0801,62.0431,62.0801,8575.0
2016-10-04 14:15:00,67.14,67.14,67.08,67.08,9253.0,62.0893,62.0893,62.0339,62.0339,9253.0
2016-10-04 14:20:00,67.08,67.1,67.03,67.09,25662.0,62.0339,62.0524,61.9876,62.0431,25662.0
2016-10-04 14:25:00,67.08,67.08,67.02,67.06,18282.0,62.0339,62.0339,61.9784,62.0154,18282.0
2016-10-04 14:30:00,67.06,67.1,67.04,67.09,12475.0,62.0154,62.0524,61.9969,62.0431,12475.0
2016-10-04 14:35:00,67.09,67.09,67.04,67.06,10342.0,62.0431,62.0431,61.9969,62.0154,10342.0
2016-10-04 14:40:00,67.06,67.08,67.02,67.02,12050.0,62.0154,62.0339,61.9784,61.9784,12050.0
2016-10-04 14:45:00,67.03,67.05,67.02,67.03,16014.0,61.9876,62.0061,61.9784,61.9876,16014.0
2016-10-04 14:50:00,67.03,67.03,66.99,67.0,14035.0,61.9876,61.9876,61.9506,61.9599,14035.0
2016-10-04 14:55:00,67.0,67.0,66.97,67.0,21374.0,61.9599,61.9599,61.9321,61.9599,21374.0
2016-10-04 15:00:00,66.99,67.02,66.95,66.99,28477.0,61.9506,61.9784,61.9136,61.9506,28477.0
2016-10-04 15:05:00,66.99,67.05,66.99,67.04,24400.0,61.9506,62.0061,61.9506,61.9969,24400.0
2016-10-04 15:10:00,67.03,67.05,67.02,67.03,24750.0,61.9876,62.0061,61.9784,61.9876,24750.0
2016-10-04 15:15:00,67.03,67.05,67.01,67.02,21192.0,61.9876,62.0061,61.9691,61.9784,21192.0
2016-10-04 15:20:00,67.03,67.07,67.03,67.06,12063.0,61.9876,62.0246,61.9876,62.0154,12063.0
2016-10-04 15:25:00,67.06,67.13,67.05,67.12,29484.0,62.0154,62.0801,62.0061,62.0709,29484.0
2016-10-04 15:30:00,67.12,67.16,67.09,67.13,26383.0,62.0709,62.1078,62.0431,62.0801,26383.0
2016-10-04 15:35:00,67.14,67.15,67.1,67.15,45568.0,62.0893,62.0986,62.0524,62.0986,45568.0
2016-10-04 15:40:00,67.15,67.18,67.13,67.15,31153.0,62.0986,62.1263,62.0801,62.0986,31153.0
2016-10-04 15:45:00,67.15,67.15,67.09,67.09,54429.0,62.0986,62.0986,62.0431,62.0431,54429.0
2016-10-04 15:50:00,67.09,67.17,67.08,67.17,108167.0,62.0431,62.1171,62.0339,62.1171,108167.0
2016-10-04 15:55:00,67.16,67.17,67.07,67.11,134734.0,62.1078,62.1171,62.0246,62.0616,134734.0
2016-10-05 09:30:00,67.21,67.52,67.21,67.47,35574.0,62.1541,62.4408,62.1541,62.3945,35574.0
2016-10-05 09:35:00,67.5,67.57,67.24,67.28,14130.0,62.4223,62.487,62.1818,62.2188,14130.0
2016-10-05 09:40:00,67.29,67.34,67.25,67.31,5453.0,62.2281,62.2743,62.1911,62.2466,5453.0
2016-10-05 09:45:00,67.31,67.36,67.25,67.28,9737.0,62.2466,62.2928,62.1911,62.2188,9737.0
2016-10-05 09:50:00,67.29,67.35,67.27,67.33,10670.0,62.2281,62.2835,62.2096,62.2651,10670.0
2016-10-05 09:55:00,67.34,67.37,67.24,67.29,43229.0,62.2743,62.302,62.1818,62.2281,43229.0
2016-10-05 10:00:00,67.31,67.37,67.25,67.37,15414.0,62.2466,62.302,62.1911,62.302,15414.0
2016-10-05 10:05:00,67.36,67.5,67.36,67.48,18389.0,62.2928,62.4223,62.2928,62.4038,18389.0
2016-10-05 10:10:00,67.48,67.49,67.39,67.4,15370.0,62.4038,62.413,62.3205,62.3298,15370.0
2016-10-05 10:15:00,67.39,67.39,67.2,67.22,25203.0,62.3205,62.3205,62.1448,62.1633,25203.0
2016-10-05 10:20:00,67.22,67.22,67.12,67.14,24921.0,62.1633,62.1633,62.0709,62.0893,24921.0
2016-10-05 10:25:00,67.15,67.21,67.15,67.21,7655.0,62.0986,62.1541,62.0986,62.1541,7655.0
2016-10-05 10:30:00,67.22,67.25,67.15,67.2,14735.0,62.1633,62.1911,62.0986,62.1448,14735.0
2016-10-05 10:35:00,67.21,67.32,67.21,67.29,7051.0,62.1541,62.2558,62.1541,62.2281,7051.0
2016-10-05 10:40:00,67.29,67.31,67.16,67.18,59607.0,62.2281,62.2466,62.1078,62.1263,59607.0
2016-10-05 10:45:00,67.17,67.21,67.12,67.12,8008.0,62.1171,62.1541,62.0709,62.0709,8008.0
2016-10-05 10:50:00,67.13,67.24,67.13,67.24,10976.0,62.0801,62.1818,62.0801,62.1818,10976.0
2016-10-05 10:55:00,67.23,67.24,67.14,67.17,12067.0,62.1726,62.1818,62.0893,62.1171,12067.0
2016-10-05 11:00:00,67.16,67.23,67.14,67.16,12191.0,62.1078,62.1726,62.0893,62.1078,12191.0
2016-10-05 11:05:00,67.15,67.2,67.14,67.19,8400.0,62.0986,62.1448,62.0893,62.1356,8400.0
2016-10-05 11:10:00,67.18,67.2,67.12,67.15,9850.0,62.1263,62.1448,62.0709,62.0986,9850.0
2016-10-05 11:15:00,67.15,67.22,67.14,67.2,35021.0,62.0986,62.1633,62.0893,62.1448,35021.0
2016-10-05 11:20:00,67.2,67.23,67.19,67.23,12812.0,62.1448,62.1726,62.1356,62.1726,12812.0
2016-10-05 11:25:00,67.23,67.29,67.2,67.28,23300.0,62.1726,62.2281,62.1448,62.2188,23300.0
2016-10-05 11:30:00,67.3,67.33,67.28,67.28,21671.0,62.2373,62.2651,62.2188,62.2188,21671.0
2016-10-05 11:35:00,67.29,67.39,67.29,67.34,19010.0,62.2281,62.3205,62.2281,62.2743,19010.0
2016-10-05 11:40:00,67.34,67.41,67.32,67.41,19400.0,62.2743,62.339,62.2558,62.339,19400.0
2016-10-05 11:45:00,67.4,67.46,67.39,67.46,13041.0,62.3298,62.3853,62.3205,62.3853,13041.0
2016-10-05 11:50:00,67.45,67.47,67.42,67.46,8569.0,62.376,62.3945,62.3483,62.3853,8569.0
2016-10-05 11:55:00,67.46,67.5,67.44,67.49,12666.0,62.3853,62.4223,62.3668,62.413,12666.0
2016-10-05 12:00:00,67.49,67.52,67.46,67.46,16423.0,62.413,62.4408,62.3853,62.3853,16423.0
2016-10-05 12:05:00,67.46,67.55,67.46,67.54,15345.0,62.3853,62.4685,62.3853,62.4593,15345.0
2016-10-05 12:10:00,67.55,67.57,67.52,67.53,8308.0,62.4685,62.487,62.4408,62.45,8308.0
2016-10-05 12:15:00,67.52,67.53,67.49,67.52,11737.0,62.4408,62.45,62.413,62.4408,11737.0
2016-10-05 12:20:00,67.52,67.57,67.5,67.51,21284.0,62.4408,62.487,62.4223,62.4315,21284.0
2016-10-05 12:25:00,67.51,67.55,67.49,67.51,17304.0,62.4315,62.4685,62.413,62.4315,17304.0
2016-10-05 12:30:00,67.51,67.54,67.5,67.52,11704.0,62.4315,62.4593,62.4223,62.4408,11704.0
2016-10-05 12:35:00,67.52,67.55,67.51,67.54,4400.0,62.4408,62.4685,62.4315,62.4593,4400.0
2016-10-05 12:40:00,67.55,67.56,67.53,67.53,6335.0,62.4685,62.4778,62.45,62.45,6335.0
2016-10-05 12:45:00,67.52,67.57,67.51,67.57,11773.0,62.4408,62.487,62.4315,62.487,11773.0
2016-10-05 12:50:00,67.57,67.57,67.54,67.56,6744.0,62.487,62.487,62.4593,62.4778,6744.0
2016-10-05 12:55:00,67.56,67.57,67.52,67.53,18919.0,62.4778,62.487,62.4408,62.45,18919.0
2016-10-05 13:00:00,67.53,67.57,67.52,67.57,9921.0,62.45,62.487,62.4408,62.487,9921.0
2016-10-05 13:05:00,67.58,67.67,67.55,67.64,84010.0,62.4962,62.5795,62.4685,62.5517,84010.0
2016-10-05 13:10:00,67.64,67.64,67.61,67.62,13706.0,62.5517,62.5517,62.524,62.5332,13706.0
2016-10-05 13:15:00,67.61,67.65,67.6,67.64,6295.0,62.524,62.561,62.5147,62.5517,6295.0
2016-10-05 13:20:00,67.65,67.65,67.61,67.62,9300.0,62.561,62.561,62.524,62.5332,9300.0
2016-10-05 13:25:00,67.62,67.63,67.57,67.6,7933.0,62.5332,62.5425,62.487,62.5147,7933.0
2016-10-05 13:30:00,67.59,67.62,67.58,67.59,7981.0,62.5055,62.5332,62.4962,62.5055,7981.0
2016-10-05 13:35:00,67.6,67.63,67.59,67.62,22614.0,62.5147,62.5425,62.5055,62.5332,22614.0
2016-10-05 13:40:00,67.63,67.69,67.63,67.66,22019.0,62.5425,62.598,62.5425,62.5702,22019.0
2016-10-05 13:45:00,67.66,67.66,67.6,67.6,25853.0,62.5702,62.5702,62.5147,62.5147,25853.0
2016-10-05 13:50:00,67.61,67.65,67.61,67.64,9431.0,62.524,62.561,62.524,62.5517,9431.0
2016-10-05 13:55:00,67.65,67.68,67.64,67.64,25970.0,62.561,62.5887,62.5517,62.5517,25970.0
2016-10-05 14:00:00,67.64,67.65,67.6,67.62,12351.0,62.5517,62.561,62.5147,62.5332,12351.0
2016-10-05 14:05:00,67.62,67.64,67.53,67.53,18116.0,62.5332,62.5517,62.45,62.45,18116.0
2016-10-05 14:10:00,67.52,67.56,67.51,67.54,21653.0,62.4408,62.4778,62.4315,62.4593,21653.0
2016-10-05 14:15:00,67.55,67.57,67.49,67.51,56312.0,62.4685,62.487,62.413,62.4315,56312.0
2016-10-05 14:20:00,67.51,67.54,67.5,67.54,65671.0,62.4315,62.4593,62.4223,62.4593,65671.0
2016-10-05 14:25:00,67.53,67.56,67.53,67.56,13200.0,62.45,62.4778,62.45,62.4778,13200.0
2016-10-05 14:30:00,67.55,67.58,67.54,67.56,20630.0,62.4685,62.4962,62.4593,62.4778,20630.0
2016-10-05 14:35:00,67.55,67.58,67.54,67.55,21354.0,62.4685,62.4962,62.4593,62.4685,21354.0
2016-10-05 14:40:00,67.55,67.57,67.54,67.54,12627.0,62.4685,62.487,62.4593,62.4593,12627.0
2016-10-05 14:45:00,67.55,67.58,67.55,67.58,13184.0,62.4685,62.4962,62.4685,62.4962,13184.0
2016-10-05 14:50:00,67.58,67.6,67.57,67.59,17202.0,62.4962,62.5147,62.487,62.5055,17202.0
2016-10-05 14:55:00,67.59,67.63,67.58,67.63,13843.0,62.5055,62.5425,62.4962,62.5425,13843.0
2016-10-05 15:00:00,67.62,67.65,67.62,67.65,10793.0,62.5332,62.561,62.5332,62.561,10793.0
2016-10-05 15:05:00,67.65,67.65,67.59,67.6,22414.0,62.561,62.561,62.5055,62.5147,22414.0
2016-10-05 15:10:00,67.61,67.66,67.6,67.65,32462.0,62.524,62.5702,62.5147,62.561,32462.0
2016-10-05 15:15:00,67.66,67.68,67.64,67.65,62158.0,62.5702,62.5887,62.5517,62.561,62158.0
2016-10-05 15:20:00,67.63,67.64,67.55,67.56,25933.0,62.5425,62.5517,62.4685,62.4778,25933.0
2016-10-05 15:25:00,67.56,67.59,67.54,67.54,22643.0,62.4778,62.5055,62.4593,62.4593,22643.0
2016-10-05 15:30:00,67.55,67.57,67.52,67.56,43261.0,62.4685,62.487,62.4408,62.4778,43261.0
2016-10-05 15:35:00,67.55,67.57,67.54,67.54,26042.0,62.4685,62.487,62.4593,62.4593,26042.0
2016-10-05 15:40:00,67.55,67.6,67.54,67.56,43091.0,62.4685,62.5147,62.4593,62.4778,43091.0
2016-10-05 15:45:00,67.55,67.55,67.5,67.53,40472.0,62.4685,62.4685,62.4223,62.45,40472.0
2016-10-05 15:50:00,67.53,67.54,67.51,67.51,54547.0,62.45,62.4593,62.4315,62.4315,54547.0
2016-10-05 15:55:00,67.52,67.56,67.46,67.47,148921.0,62.4408,62.4778,62.3853,62.3945,148921.0
2016-10-06 09:30:00,67.34,67.45,67.04,67.24,32940.0,62.2743,62.376,61.9969,62.1818,32940.0
2016-10-06 09:35:00,67.25,67.49,67.19,67.28,58708.0,62.1911,62.413,62.1356,62.2188,58708.0
2016-10-06 09:40:00,67.26,67.26,67.05,67.12,19824.0,62.2003,62.2003,62.0061,62.0709,19824.0
2016-10-06 09:45:00,67.12,67.22,67.06,67.17,22277.0,62.0709,62.1633,62.0154,62.1171,22277.0
2016-10-06 09:50:00,67.18,67.19,67.07,67.12,25143.0,62.1263,62.1356,62.0246,62.0709,25143.0
2016-10-06 09:55:00,67.12,67.17,67.04,67.13,13630.0,62.0709,62.1171,61.9969,62.0801,13630.0
2016-10-06 10:00:00,67.12,67.17,67.07,67.14,21720.0,62.0709,62.1171,62.0246,62.0893,21720.0
2016-10-06 10:05:00,67.14,67.14,67.03,67.04,10945.0,62.0893,62.0893,61.9876,61.9969,10945.0
2016-10-06 10:10:00,67.04,67.08,67.0,67.01,12010.0,61.9969,62.0339,61.9599,61.9691,12010.0
2016-10-06 10:15:00,67.01,67.02,66.95,66.95,13170.0,61.9691,61.9784,61.9136,61.9136,13170.0
2016-10-06 10:20:00,66.96,67.01,66.96,66.98,25669.0,61.9229,61.9691,61.9229,61.9414,25669.0
2016-10-06 10:25:00,66.98,67.06,66.97,67.01,62570.0,61.9414,62.0154,61.9321,61.9691,62570.0
2016-10-06 10:30:00,67.0,67.1,66.96,67.1,50129.0,61.9599,62.0524,61.9229,62.0524,50129.0
2016-10-06 10:35:00,67.1,67.15,67.07,67.12,8624.0,62.0524,62.0986,62.0246,62.0709,8624.0
2016-10-06 10:40:00,67.13,67.15,67.09,67.1,13699.0,62.0801,62.0986,62.0431,62.0524,13699.0
2016-10-06 10:45:00,67.1,67.17,67.09,67.17,9598.0,62.0524,62.1171,62.0431,62.1171,9598.0
2016-10-06 10:50:00,67.16,67.18,67.06,67.08,16881.0,62.1078,62.1263,62.0154,62.0339,16881.0
2016-10-06 10:55:00,67.07,67.1,67.02,67.03,13030.0,62.0246,62.0524,61.9784,61.9876,13030.0
2016-10-06 11:00:00,67.03,67.05,67.0,67.04,24651.0,61.9876,62.0061,61.9599,61.9969,24651.0
2016-10-06 11:05:00,67.04,67.04,66.89,66.89,8347.0,61.9969,61.9969,61.8582,61.8582,8347.0
2016-10-06 11:10:00,66.88,66.89,66.84,66.88,16599.0,61.8489,61.8582,61.8119,61.8489,16599.0
2016-10-06 11:15:00,66.88,66.93,66.88,66.91,14127.0,61.8489,61.8951,61.8489,61.8766,14127.0
2016-10-06 11:20:00,66.92,66.97,66.88,66.96,14970.0,61.8859,61.9321,61.8489,61.9229,14970.0
2016-10-06 11:25:00,66.96,67.03,66.95,67.03,18303.0,61.9229,61.9876,61.9136,61.9876,18303.0
2016-10-06 11:30:00,67.04,67.06,67.01,67.01,23744.0,61.9969,62.0154,61.9691,61.9691,23744.0
2016-10-06 11:35:00,67.01,67.1,67.0,67.1,35022.0,61.9691,62.0524,61.9599,62.0524,35022.0
2016-10-06 11:40:00,67.1,67.11,67.02,67.04,70750.0,62.0524,62.0616,61.9784,61.9969,70750.0
2016-10-06 11:45:00,67.05,67.22,67.01,67.14,64018.0,62.0061,62.1633,61.9691,62.0893,64018.0
2016-10-06 11:50:00,67.15,67.33,67.15,67.27,14102.0,62.0986,62.2651,62.0986,62.2096,14102.0
2016-10-06 11:55:00,67.27,67.27,67.16,67.2,41314.0,62.2096,62.2096,62.1078,62.1448,41314.0
2016-10-06 12:00:00,67.19,67.3,67.19,67.29,18925.0,62.1356,62.2373,62.1356,62.2281,18925.0
2016-10-06 12:05:00,67.3,67.35,67.26,67.27,8081.0,62.2373,62.2835,62.2003,62.2096,8081.0
2016-10-06 12:10:00,67.25,67.28,67.22,67.25,20293.0,62.1911,62.2188,62.1633,62.1911,20293.0
2016-10-06 12:15:00,67.25,67.34,67.25,67.34,9798.0,62.1911,62.2743,62.1911,62.2743,9798.0
2016-10-06 12:20:00,67.34,67.36,67.31,67.35,15457.0,62.2743,62.2928,62.2466,62.2835,15457.0
2016-10-06 12:25:00,67.35,67.38,67.3,67.32,14798.0,62.2835,62.3113,62.2373,62.2558,14798.0
2016-10-06 12:30:00,67.32,67.35,67.31,67.34,7265.0,62.2558,62.2835,62.2466,62.2743,7265.0
2016-10-06 12:35:00,67.34,67.37,67.33,67.34,6820.0,62.2743,62.302,62.2651,62.2743,6820.0
2016-10-06 12:40:00,67.34,67.41,67.34,67.35,9168.0,62.2743,62.339,62.2743,62.2835,9168.0
2016-10-06 12:45:00,67.35,67.39,67.33,67.33,10506.0,62.2835,62.3205,62.2651,62.2651,10506.0
2016-10-06 12:50:00,67.32,67.37,67.29,67.36,6687.0,62.2558,62.302,62.2281,62.2928,6687.0
2016-10-06 12:55:00,67.36,67.41,67.34,67.36,31542.0,62.2928,62.339,62.2743,62.2928,31542.0
2016-10-06 13:00:00,67.36,67.36,67.31,67.32,8200.0,62.2928,62.2928,62.2466,62.2558,8200.0
2016-10-06 13:05:00,67.33,67.39,67.33,67.39,4630.0,62.2651,62.3205,62.2651,62.3205,4630.0
2016-10-06 13:10:00,67.39,67.4,67.35,67.4,12474.0,62.3205,62.3298,62.2835,62.3298,12474.0
2016-10-06 13:15:00,67.41,67.43,67.36,67.41,14300.0,62.339,62.3575,62.2928,62.339,14300.0
2016-10-06 13:20:00,67.41,67.48,67.41,67.47,11388.0,62.339,62.4038,62.339,62.3945,11388.0
2016-10-06 13:25:00,67.46,67.49,67.43,67.47,15768.0,62.3853,62.413,62.3575,62.3945,15768.0
2016-10-06 13:30:00,67.47,67.53,67.47,67.51,26750.0,62.3945,62.45,62.3945,62.4315,26750.0
2016-10-06 13:35:00,67.51,67.51,67.41,67.42,15022.0,62.4315,62.4315,62.339,62.3483,15022.0
2016-10-06 13:40:00,67.42,67.43,67.39,67.41,14466.0,62.3483,62.3575,62.3205,62.339,14466.0
2016-10-06 13:45:00,67.42,67.46,67.38,67.38,6383.0,62.3483,62.3853,62.3113,62.3113,6383.0
2016-10-06 13:50:00,67.38,67.45,67.35,67.44,8700.0,62.3113,62.376,62.2835,62.3668,8700.0
2016-10-06 13:55:00,67.4,67.41,67.36,67.38,11848.0,62.3298,62.339,62.2928,62.3113,11848.0
2016-10-06 14:00:00,67.39,67.41,67.38,67.4,6990.0,62.3205,62.339,62.3113,62.3298,6990.0
2016-10-06 14:05:00,67.4,67.42,67.37,67.38,11775.0,62.3298,62.3483,62.302,62.3113,11775.0
2016-10-06 14:10:00,67.39,67.44,67.39,67.44,3230.0,62.3205,62.3668,62.3205,62.3668,3230.0
2016-10-06 14:15:00,67.43,67.43,67.37,67.38,15749.0,62.3575,62.3575,62.302,62.3113,15749.0
2016-10-06 14:20:00,67.38,67.45,67.38,67.45,5467.0,62.3113,62.376,62.3113,62.376,5467.0
2016-10-06 14:25:00,67.46,67.51,67.42,67.43,9226.0,62.3853,62.4315,62.3483,62.3575,9226.0
2016-10-06 14:30:00,67.42,67.5,67.41,67.5,20175.0,62.3483,62.4223,62.339,62.4223,20175.0
2016-10-06 14:35:00,67.5,67.53,67.45,67.52,16792.0,62.4223,62.45,62.376,62.4408,16792.0
2016-10-06 14:40:00,67.52,67.55,67.49,67.54,17399.0,62.4408,62.4685,62.413,62.4593,17399.0
2016-10-06 14:45:00,67.54,67.54,67.47,67.5,12944.0,62.4593,62.4593,62.3945,62.4223,12944.0
2016-10-06 14:50:00,67.5,67.55,67.49,67.55,5530.0,62.4223,62.4685,62.413,62.4685,5530.0
2016-10-06 14:55:00,67.55,67.55,67.5,67.52,16402.0,62.4685,62.4685,62.4223,62.4408,16402.0
2016-10-06 15:00:00,67.52,67.59,67.52,67.59,10462.0,62.4408,62.5055,62.4408,62.5055,10462.0
2016-10-06 15:05:00,67.59,67.62,67.57,67.58,18257.0,62.5055,62.5332,62.487,62.4962,18257.0
2016-10-06 15:10:00,67.58,67.58,67.55,67.56,10997.0,62.4962,62.4962,62.4685,62.4778,10997.0
2016-10-06 15:15:00,67.56,67.59,67.53,67.53,17169.0,62.4778,62.5055,62.45,62.45,17169.0
2016-10-06 15:20:00,67.53,67.58,67.53,67.57,13047.0,62.45,62.4962,62.45,62.487,13047.0
2016-10-06 15:25:00,67.57,67.58,67.55,67.57,15596.0,62.487,62.4962,62.4685,62.487,15596.0
2016-10-06 15:30:00,67.56,67.6,67.54,67.6,19252.0,62.4778,62.5147,62.4593,62.5147,19252.0
2016-10-06 15:35:00,67.61,67.64,67.57,67.61,23127.0,62.524,62.5517,62.487,62.524,23127.0
2016-10-06 15:40:00,67.62,67.62,67.56,67.56,37252.0,62.5332,62.5332,62.4778,62.4778,37252.0
2016-10-06 15:45:00,67.56,67.59,67.54,67.55,34128.0,62.4778,62.5055,62.4593,62.4685,34128.0
2016-10-06 15:50:00,67.55,67.63,67.52,67.61,79155.0,62.4685,62.5425,62.4408,62.524,79155.0
2016-10-06 15:55:00,67.6,67.6,67.5,67.51,108396.0,62.5147,62.5147,62.4223,62.4315,108396.0
2016-10-07 09:30:00,67.49,67.85,67.26,67.39,49208.0,62.413,62.7459,62.2003,62.3205,49208.0
2016-10-07 09:35:00,67.34,67.55,67.31,67.53,29200.0,62.2743,62.4685,62.2466,62.45,29200.0
2016-10-07 09:40:00,67.52,67.61,67.41,67.45,37197.0,62.4408,62.524,62.339,62.376,37197.0
2016-10-07 09:45:00,67.44,67.46,67.07,67.1,26404.0,62.3668,62.3853,62.0246,62.0524,26404.0
2016-10-07 09:50:00,67.08,67.17,67.04,67.12,19011.0,62.0339,62.1171,61.9969,62.0709,19011.0
2016-10-07 09:55:00,67.1,67.14,67.02,67.1,21528.0,62.0524,62.0893,61.9784,62.0524,21528.0
2016-10-07 10:00:00,67.1,67.32,67.08,67.28,32693.0,62.0524,62.2558,62.0339,62.2188,32693.0
2016-10-07 10:05:00,67.27,67.32,67.22,67.26,27480.0,62.2096,62.2558,62.1633,62.2003,27480.0
2016-10-07 10:10:00,67.27,67.37,67.26,67.28,14414.0,62.2096,62.302,62.2003,62.2188,14414.0
2016-10-07 10:15:00,67.28,67.3,67.21,67.25,24782.0,62.2188,62.2373,62.1541,62.1911,24782.0
2016-10-07 10:20:00,67.23,67.24,67.17,67.21,12838.0,62.1726,62.1818,62.1171,62.1541,12838.0
2016-10-07 10:25:00,67.23,67.27,67.2,67.23,13673.0,62.1726,62.2096,62.1448,62.1726,13673.0
2016-10-07 10:30:00,67.24,67.24,67.19,67.22,13372.0,62.1818,62.1818,62.1356,62.1633,13372.0
2016-10-07 10:35:00,67.22,67.27,67.15,67.27,28474.0,62.1633,62.2096,62.0986,62.2096,28474.0
2016-10-07 10:40:00,67.27,67.3,67.21,67.22,17000.0,62.2096,62.2373,62.1541,62.1633,17000.0
2016-10-07 10:45:00,67.22,67.28,67.22,67.27,15953.0,62.1633,62.2188,62.1633,62.2096,15953.0
2016-10-07 10:50:00,67.28,67.3,67.23,67.28,34777.0,62.2188,62.2373,62.1726,62.2188,34777.0
2016-10-07 10:55:00,67.27,67.28,67.22,67.24,47550.0,62.2096,62.2188,62.1633,62.1818,47550.0
2016-10-07 11:00:00,67.23,67.24,67.11,67.15,30188.0,62.1726,62.1818,62.0616,62.0986,30188.0
2016-10-07 11:05:00,67.15,67.2,67.15,67.2,33219.0,62.0986,62.1448,62.0986,62.1448,33219.0
2016-10-07 11:10:00,67.2,67.21,67.15,67.18,18885.0,62.1448,62.1541,62.0986,62.1263,18885.0
2016-10-07 11:15:00,67.17,67.23,67.16,67.17,22766.0,62.1171,62.1726,62.1078,62.1171,22766.0
2016-10-07 11:20:00,67.18,67.19,67.08,67.13,21472.0,62.1263,62.1356,62.0339,62.0801,21472.0
2016-10-07 11:25:00,67.13,67.14,67.11,67.13,9373.0,62.0801,62.0893,62.0616,62.0801,9373.0
2016-10-07 11:30:00,67.14,67.15,67.03,67.06,68138.0,62.0893,62.0986,61.9876,62.0154,68138.0
2016-10-07 11:35:00,67.06,67.07,67.04,67.05,40285.0,62.0154,62.0246,61.9969,62.0061,40285.0
2016-10-07 11:40:00,67.05,67.07,66.84,66.85,33736.0,62.0061,62.0246,61.8119,61.8212,33736.0
2016-10-07 11:45:00,66.84,66.89,66.81,66.89,16310.0,61.8119,61.8582,61.7842,61.8582,16310.0
2016-10-07 11:50:00,66.89,66.9,66.81,66.89,12568.0,61.8582,61.8674,61.7842,61.8582,12568.0
2016-10-07 11:55:00,66.89,66.9,66.82,66.86,34412.0,61.8582,61.8674,61.7934,61.8304,34412.0
2016-10-07 12:00:00,66.86,66.97,66.84,66.86,75252.0,61.8304,61.9321,61.8119,61.8304,75252.0
2016-10-07 12:05:00,66.85,66.86,66.79,66.8,65247.0,61.8212,61.8304,61.7657,61.7749,65247.0
2016-10-07 12:10:00,66.8,66.86,66.74,66.85,32829.0,61.7749,61.8304,61.7194,61.8212,32829.0
2016-10-07 12:15:00,66.83,66.87,66.8,66.87,33235.0,61.8027,61.8397,61.7749,61.8397,33235.0
2016-10-07 12:20:00,66.87,66.91,66.85,66.86,28367.0,61.8397,61.8766,61.8212,61.8304,28367.0
2016-10-07 12:25:00,66.86,66.92,66.85,66.91,22743.0,61.8304,61.8859,61.8212,61.8766,22743.0
2016-10-07 12:30:00,66.91,66.94,66.88,66.9,19131.0,61.8766,61.9044,61.8489,61.8674,19131.0
2016-10-07 12:35:00,66.88,66.92,66.86,66.88,14043.0,61.8489,61.8859,61.8304,61.8489,14043.0
2016-10-07 12:40:00,66.87,66.92,66.86,66.91,30887.0,61.8397,61.8859,61.8304,61.8766,30887.0
2016-10-07 12:45:00,66.91,67.0,66.9,66.99,17368.0,61.8766,61.9599,61.8674,61.9506,17368.0
2016-10-07 12:50:00,66.99,66.99,66.9,66.95,19667.0,61.9506,61.9506,61.8674,61.9136,19667.0
2016-10-07 12:55:00,66.94,66.97,66.92,66.92,16324.0,61.9044,61.9321,61.8859,61.8859,16324.0
2016-10-07 13:00:00,66.92,66.95,66.89,66.94,47777.0,61.8859,61.9136,61.8582,61.9044,47777.0
2016-10-07 13:05:00,66.95,66.95,66.9,66.91,9755.0,61.9136,61.9136,61.8674,61.8766,9755.0
2016-10-07 13:10:00,66.92,66.96,66.92,66.94,20845.0,61.8859,61.9229,61.8859,61.9044,20845.0
2016-10-07 13:15:00,66.94,66.98,66.92,66.92,21409.0,61.9044,61.9414,61.8859,61.8859,21409.0
2016-10-07 13:20:00,66.92,66.96,66.91,66.95,16087.0,61.8859,61.9229,61.8766,61.9136,16087.0
2016-10-07 13:25:00,66.94,67.06,66.93,67.05,16490.0,61.9044,62.0154,61.8951,62.0061,16490.0
2016-10-07 13:30:00,67.05,67.08,67.02,67.07,12151.0,62.0061,62.0339,61.9784,62.0246,12151.0
2016-10-07 13:35:00,67.06,67.1,67.05,67.1,7480.0,62.0154,62.0524,62.0061,62.0524,7480.0
2016-10-07 13:40:00,67.09,67.17,67.06,67.09,16219.0,62.0431,62.1171,62.0154,62.0431,16219.0
2016-10-07 13:45:00,67.1,67.1,67.05,67.07,10198.0,62.0524,62.0524,62.0061,62.0246,10198.0
2016-10-07 13:50:00,67.08,67.1,67.01,67.04,11707.0,62.0339,62.0524,61.9691,61.9969,11707.0
2016-10-07 13:55:00,67.05,67.08,67.0,67.04,33524.0,62.0061,62.0339,61.9599,61.9969,33524.0
2016-10-07 14:00:00,67.04,67.08,67.03,67.03,11982.0,61.9969,62.0339,61.9876,61.9876,11982.0
2016-10-07 14:05:00,67.03,67.05,67.0,67.04,11477.0,61.9876,62.0061,61.9599,61.9969,11477.0
2016-10-07 14:10:00,67.04,67.1,67.04,67.06,17157.0,61.9969,62.0524,61.9969,62.0154,17157.0
2016-10-07 14:15:00,67.06,67.08,67.02,67.04,51570.0,62.0154,62.0339,61.9784,61.9969,51570.0
2016-10-07 14:20:00,67.04,67.14,67.04,67.13,47549.0,61.9969,62.0893,61.9969,62.0801,47549.0
2016-10-07 14:25:00,67.13,67.19,67.12,67.18,24026.0,62.0801,62.1356,62.0709,62.1263,24026.0
2016-10-07 14:30:00,67.17,67.24,67.17,67.24,15811.0,62.1171,62.1818,62.1171,62.1818,15811.0
2016-10-07 14:35:00,67.23,67.25,67.19,67.2,13100.0,62.1726,62.1911,62.1356,62.1448,13100.0
2016-10-07 14:40:00,67.2,67.22,67.18,67.22,12318.0,62.1448,62.1633,62.1263,62.1633,12318.0
2016-10-07 14:45:00,67.21,67.27,67.2,67.26,25920.0,62.1541,62.2096,62.1448,62.2003,25920.0
2016-10-07 14:50:00,67.27,67.27,67.23,67.25,27986.0,62.2096,62.2096,62.1726,62.1911,27986.0
2016-10-07 14:55:00,67.25,67.32,67.25,67.3,20863.0,62.1911,62.2558,62.1911,62.2373,20863.0
2016-10-07 15:00:00,67.29,67.3,67.21,67.25,22640.0,62.2281,62.2373,62.1541,62.1911,22640.0
2016-10-07 15:05:00,67.26,67.26,67.23,67.23,18272.0,62.2003,62.2003,62.1726,62.1726,18272.0
2016-10-07 15:10:00,67.23,67.3,67.23,67.26,24980.0,62.1726,62.2373,62.1726,62.2003,24980.0
2016-10-07 15:15:00,67.26,67.27,67.24,67.25,34858.0,62.2003,62.2096,62.1818,62.1911,34858.0
2016-10-07 15:20:00,67.25,67.26,67.24,67.25,17875.0,62.1911,62.2003,62.1818,62.1911,17875.0
2016-10-07 15:25:00,67.26,67.28,67.24,67.26,20172.0,62.2003,62.2188,62.1818,62.2003,20172.0
2016-10-07 15:30:00,67.27,67.3,67.25,67.26,21422.0,62.2096,62.2373,62.1911,62.2003,21422.0
2016-10-07 15:35:00,67.26,67.29,67.25,67.25,27068.0,62.2003,62.2281,62.1911,62.1911,27068.0
2016-10-07 15:40:00,67.25,67.28,67.23,67.23,37733.0,62.1911,62.2188,62.1726,62.1726,37733.0
2016-10-07 15:45:00,67.23,67.25,67.21,67.23,33679.0,62.1726,62.1911,62.1541,62.1726,33679.0
2016-10-07 15:50:00,67.21,67.27,67.2,67.26,105371.0,62.1541,62.2096,62.1448,62.2003,105371.0
2016-10-07 15:55:00,67.26,67.29,67.14,67.15,226207.0,62.2003,62.2281,62.0893,62.0986,226207.0
2016-10-10 09:30:00,67.55,67.81,67.47,67.7,22428.0,62.4685,62.7089,62.3945,62.6072,22428.0
2016-10-10 09:35:00,67.8,67.8,67.61,67.73,13800.0,62.6997,62.6997,62.524,62.635,13800.0
2016-10-10 09:40:00,67.72,67.97,67.72,67.82,43572.0,62.6257,62.8569,62.6257,62.7182,43572.0
2016-10-10 09:45:00,67.85,68.06,67.85,67.98,16229.0,62.7459,62.9401,62.7459,62.8662,16229.0
2016-10-10 09:50:00,67.99,68.03,67.88,67.89,17093.0,62.8754,62.9124,62.7737,62.7829,17093.0
2016-10-10 09:55:00,67.9,67.95,67.73,67.77,15958.0,62.7922,62.8384,62.635,62.672,15958.0
2016-10-10 10:00:00,67.78,67.8,67.73,67.79,13100.0,62.6812,62.6997,62.635,62.6904,13100.0
2016-10-10 10:05:00,67.8,67.91,67.79,67.86,18235.0,62.6997,62.8014,62.6904,62.7552,18235.0
2016-10-10 10:10:00,67.87,67.88,67.82,67.85,12322.0,62.7644,62.7737,62.7182,62.7459,12322.0
2016-10-10 10:15:00,67.84,67.84,67.79,67.83,10698.0,62.7367,62.7367,62.6904,62.7274,10698.0
2016-10-10 10:20:00,67.84,67.86,67.64,67.67,33976.0,62.7367,62.7552,62.5517,62.5795,33976.0
2016-10-10 10:25:00,67.68,67.7,67.66,67.68,26410.0,62.5887,62.6072,62.5702,62.5887,26410.0
2016-10-10 10:30:00,67.68,67.77,67.68,67.77,23833.0,62.5887,62.672,62.5887,62.672,23833.0
2016-10-10 10:35:00,67.78,67.8,67.75,67.8,14084.0,62.6812,62.6997,62.6535,62.6997,14084.0
2016-10-10 10:40:00,67.79,67.8,67.73,67.73,11436.0,62.6904,62.6997,62.635,62.635,11436.0
2016-10-10 10:45:00,67.74,67.79,67.71,67.79,9900.0,62.6442,62.6904,62.6165,62.6904,9900.0
2016-10-10 10:50:00,67.8,67.8,67.74,67.78,10885.0,62.6997,62.6997,62.6442,62.6812,10885.0
2016-10-10 10:55:00,67.79,67.8,67.74,67.76,11892.0,62.6904,62.6997,62.6442,62.6627,11892.0
2016-10-10 11:00:00,67.77,67.78,67.72,67.76,14911.0,62.672,62.6812,62.6257,62.6627,14911.0
2016-10-10 11:05:00,67.76,67.82,67.76,67.8,20090.0,62.6627,62.7182,62.6627,62.6997,20090.0
2016-10-10 11:10:00,67.8,67.8,67.73,67.73,18224.0,62.6997,62.6997,62.635,62.635,18224.0
2016-10-10 11:15:00,67.74,67.74,67.69,67.7,23983.0,62.6442,62.6442,62.598,62.6072,23983.0
2016-10-10 11:20:00,67.71,67.74,67.7,67.73,6257.0,62.6165,62.6442,62.6072,62.635,6257.0
2016-10-10 11:25:00,67.73,67.75,67.69,67.69,9035.0,62.635,62.6535,62.598,62.598,9035.0
2016-10-10 11:30:00,67.71,67.72,67.67,67.7,8630.0,62.6165,62.6257,62.5795,62.6072,8630.0
2016-10-10 11:35:00,67.7,67.72,67.69,67.71,7165.0,62.6072,62.6257,62.598,62.6165,7165.0
2016-10-10 11:40:00,67.71,67.74,67.69,67.69,7127.0,62.6165,62.6442,62.598,62.598,7127.0
2016-10-10 11:45:00,67.69,67.69,67.62,67.67,10128.0,62.598,62.598,62.5332,62.5795,10128.0
2016-10-10 11:50:00,67.67,67.75,67.67,67.7,16021.0,62.5795,62.6535,62.5795,62.6072,16021.0
2016-10-10 11:55:00,67.7,67.7,67.67,67.7,5500.0,62.6072,62.6072,62.5795,62.6072,5500.0
2016-10-10 12:00:00,67.7,67.71,67.56,67.59,14741.0,62.6072,62.6165,62.4778,62.5055,14741.0
2016-10-10 12:05:00,67.58,67.6,67.56,67.58,11941.0,62.4962,62.5147,62.4778,62.4962,11941.0
2016-10-10 12:10:00,67.58,67.62,67.56,67.58,17564.0,62.4962,62.5332,62.4778,62.4962,17564.0
2016-10-10 12:15:00,67.58,67.6,67.52,67.54,17288.0,62.4962,62.5147,62.4408,62.4593,17288.0
2016-10-10 12:20:00,67.53,67.56,67.51,67.52,8116.0,62.45,62.4778,62.4315,62.4408,8116.0
2016-10-10 12:25:00,67.51,67.59,67.47,67.55,14107.0,62.4315,62.5055,62.3945,62.4685,14107.0
2016-10-10 12:30:00,67.56,67.6,67.55,67.55,8619.0,62.4778,62.5147,62.4685,62.4685,8619.0
2016-10-10 12:35:00,67.55,67.6,67.52,67.53,31400.0,62.4685,62.5147,62.4408,62.45,31400.0
2016-10-10 12:40:00,67.53,67.59,67.5,67.52,10650.0,62.45,62.5055,62.4223,62.4408,10650.0
2016-10-10 12:45:00,67.53,67.6,67.53,67.59,7149.0,62.45,62.5147,62.45,62.5055,7149.0
2016-10-10 12:50:00,67.59,67.6,67.54,67.57,9685.0,62.5055,62.5147,62.4593,62.487,9685.0
2016-10-10 12:55:00,67.56,67.57,67.5,67.52,13040.0,62.4778,62.487,62.4223,62.4408,13040.0
2016-10-10 13:00:00,67.53,67.62,67.53,67.62,18188.0,62.45,62.5332,62.45,62.5332,18188.0
2016-10-10 13:05:00,67.61,67.64,67.6,67.62,12914.0,62.524,62.5517,62.5147,62.5332,12914.0
2016-10-10 13:10:00,67.61,67.65,67.59,67.64,12276.0,62.524,62.561,62.5055,62.5517,12276.0
2016-10-10 13:15:00,67.64,67.65,67.63,67.64,7810.0,62.5517,62.561,62.5425,62.5517,7810.0
2016-10-10 13:20:00,67.63,67.69,67.63,67.66,11010.0,62.5425,62.598,62.5425,62.5702,11010.0
2016-10-10 13:25:00,67.65,67.68,67.64,67.66,8967.0,62.561,62.5887,62.5517,62.5702,8967.0
2016-10-10 13:30:00,67.66,67.68,67.61,67.62,11150.0,62.5702,62.5887,62.524,62.5332,11150.0
2016-10-10 13:35:00,67.61,67.62,67.56,67.58,16620.0,62.524,62.5332,62.4778,62.4962,16620.0
2016-10-10 13:40:00,67.57,67.61,67.55,67.56,13943.0,62.487,62.524,62.4685,62.4778,13943.0
2016-10-10 13:45:00,67.56,67.58,67.55,67.58,6948.0,62.4778,62.4962,62.4685,62.4962,6948.0
2016-10-10 13:50:00,67.58,67.61,67.56,67.6,12900.0,62.4962,62.524,62.4778,62.5147,12900.0
2016-10-10 13:55:00,67.6,67.61,67.59,67.59,16710.0,62.5147,62.524,62.5055,62.5055,16710.0
2016-10-10 14:00:00,67.6,67.64,67.58,67.59,13047.0,62.5147,62.5517,62.4962,62.5055,13047.0
2016-10-10 14:05:00,67.59,67.61,67.57,67.58,12484.0,62.5055,62.524,62.487,62.4962,12484.0
2016-10-10 14:10:00,67.57,67.58,67.49,67.52,22809.0,62.487,62.4962,62.413,62.4408,22809.0
2016-10-10 14:15:00,67.52,67.56,67.5,67.56,11078.0,62.4408,62.4778,62.4223,62.4778,11078.0
2016-10-10 14:20:00,67.55,67.56,67.49,67.51,13771.0,62.4685,62.4778,62.413,62.4315,13771.0
2016-10-10 14:25:00,67.51,67.53,67.49,67.5,12626.0,62.4315,62.45,62.413,62.4223,12626.0
2016-10-10 14:30:00,67.49,67.53,67.48,67.51,26243.0,62.413,62.45,62.4038,62.4315,26243.0
2016-10-10 14:35:00,67.51,67.57,67.51,67.57,11262.0,62.4315,62.487,62.4315,62.487,11262.0
2016-10-10 14:40:00,67.56,67.57,67.49,67.51,16587.0,62.4778,62.487,62.413,62.4315,16587.0
2016-10-10 14:45:00,67.51,67.53,67.46,67.48,15930.0,62.4315,62.45,62.3853,62.4038,15930.0
2016-10-10 14:50:00,67.48,67.53,67.48,67.53,13183.0,62.4038,62.45,62.4038,62.45,13183.0
2016-10-10 14:55:00,67.53,67.53,67.46,67.51,21749.0,62.45,62.45,62.3853,62.4315,21749.0
2016-10-10 15:00:00,67.51,67.53,67.48,67.48,16724.0,62.4315,62.45,62.4038,62.4038,16724.0
2016-10-10 15:05:00,67.49,67.53,67.48,67.52,17492.0,62.413,62.45,62.4038,62.4408,17492.0
2016-10-10 15:10:00,67.52,67.52,67.43,67.45,63237.0,62.4408,62.4408,62.3575,62.376,63237.0
2016-10-10 15:15:00,67.45,67.52,67.45,67.52,16593.0,62.376,62.4408,62.376,62.4408,16593.0
2016-10-10 15:20:00,67.52,67.52,67.49,67.52,15828.0,62.4408,62.4408,62.413,62.4408,15828.0
2016-10-10 15:25:00,67.52,67.53,67.49,67.51,17951.0,62.4408,62.45,62.413,62.4315,17951.0
2016-10-10 15:30:00,67.51,67.52,67.43,67.45,33487.0,62.4315,62.4408,62.3575,62.376,33487.0
2016-10-10 15:35:00,67.45,67.49,67.42,67.43,54036.0,62.376,62.413,62.3483,62.3575,54036.0
2016-10-10 15:40:00,67.43,67.46,67.41,67.42,70861.0,62.3575,62.3853,62.339,62.3483,70861.0
2016-10-10 15:45:00,67.41,67.46,67.41,67.43,30623.0,62.339,62.3853,62.339,62.3575,30623.0
2016-10-10 15:50:00,67.43,67.46,67.4,67.45,50553.0,62.3575,62.3853,62.3298,62.376,50553.0
2016-10-10 15:55:00,67.45,67.46,67.37,67.39,141127.0,62.376,62.3853,62.302,62.3205,141127.0
2016-10-11 09:30:00,67.12,67.46,66.84,67.05,74908.0,62.0709,62.3853,61.8119,62.0061,74908.0
2016-10-11 09:35:00,67.04,67.12,66.82,66.86,51476.0,61.9969,62.0709,61.7934,61.8304,51476.0
2016-10-11 09:40:00,66.83,67.02,66.77,67.0,48507.0,61.8027,61.9784,61.7472,61.9599,48507.0
2016-10-11 09:45:00,67.0,67.11,66.96,67.08,18777.0,61.9599,62.0616,61.9229,62.0339,18777.0
2016-10-11 09:50:00,67.06,67.06,66.77,66.95,51876.0,62.0154,62.0154,61.7472,61.9136,51876.0
2016-10-11 09:55:00,66.94,67.0,66.89,66.96,27683.0,61.9044,61.9599,61.8582,61.9229,27683.0
2016-10-11 10:00:00,66.97,67.02,66.92,66.97,24913.0,61.9321,61.9784,61.8859,61.9321,24913.0
2016-10-11 10:05:00,66.97,66.98,66.83,66.87,35717.0,61.9321,61.9414,61.8027,61.8397,35717.0
2016-10-11 10:10:00,66.88,66.89,66.76,66.82,49092.0,61.8489,61.8582,61.7379,61.7934,49092.0
2016-10-11 10:15:00,66.81,66.83,66.79,66.8,21811.0,61.7842,61.8027,61.7657,61.7749,21811.0
2016-10-11 10:20:00,66.8,66.84,66.79,66.82,36903.0,61.7749,61.8119,61.7657,61.7934,36903.0
2016-10-11 10:25:00,66.82,66.86,66.78,66.85,37798.0,61.7934,61.8304,61.7564,61.8212,37798.0
2016-10-11 10:30:00,66.84,66.87,66.83,66.85,11734.0,61.8119,61.8397,61.8027,61.8212,11734.0
2016-10-11 10:35:00,66.86,66.86,66.81,66.82,20373.0,61.8304,61.8304,61.7842,61.7934,20373.0
2016-10-11 10:40:00,66.82,66.84,66.81,66.82,31745.0,61.7934,61.8119,61.7842,61.7934,31745.0
2016-10-11 10:45:00,66.82,66.85,66.81,66.85,27621.0,61.7934,61.8212,61.7842,61.8212,27621.0
2016-10-11 10:50:00,66.85,66.85,66.78,66.81,34531.0,61.8212,61.8212,61.7564,61.7842,34531.0
2016-10-11 10:55:00,66.81,66.83,66.79,66.8,81129.0,61.7842,61.8027,61.7657,61.7749,81129.0
2016-10-11 11:00:00,66.79,66.8,66.51,66.62,118810.0,61.7657,61.7749,61.5067,61.6085,118810.0
2016-10-11 11:05:00,66.62,66.69,66.51,66.52,42633.0,61.6085,61.6732,61.5067,61.516,42633.0
2016-10-11 11:10:00,66.52,66.58,66.5,66.54,48682.0,61.516,61.5715,61.4975,61.5345,48682.0
2016-10-11 11:15:00,66.54,66.57,66.48,66.55,57941.0,61.5345,61.5622,61.479,61.5437,57941.0
2016-10-11 11:20:00,66.54,66.55,66.48,66.55,51086.0,61.5345,61.5437,61.479,61.5437,51086.0
2016-10-11 11:25:00,66.56,66.59,66.52,66.52,51714.0,61.553,61.5807,61.516,61.516,51714.0
2016-10-11 11:30:00,66.52,66.6,66.52,66.6,27487.0,61.516,61.59,61.516,61.59,27487.0
2016-10-11 11:35:00,66.61,66.63,66.57,66.61,31419.0,61.5992,61.6177,61.5622,61.5992,31419.0
2016-10-11 11:40:00,66.61,66.67,66.57,66.67,75509.0,61.5992,61.6547,61.5622,61.6547,75509.0
2016-10-11 11:45:00,66.67,66.67,66.62,66.63,91918.0,61.6547,61.6547,61.6085,61.6177,91918.0
2016-10-11 11:50:00,66.63,66.63,66.56,66.63,86558.0,61.6177,61.6177,61.553,61.6177,86558.0
2016-10-11 11:55:00,66.64,66.68,66.61,66.65,20906.0,61.627,61.6639,61.5992,61.6362,20906.0
2016-10-11 12:00:00,66.66,66.69,66.63,66.68,26506.0,61.6455,61.6732,61.6177,61.6639,26506.0
2016-10-11 12:05:00,66.68,66.68,66.64,66.65,17997.0,61.6639,61.6639,61.627,61.6362,17997.0
2016-10-11 12:10:00,66.65,66.68,66.64,66.67,29044.0,61.6362,61.6639,61.627,61.6547,29044.0
2016-10-11 12:15:00,66.67,66.75,66.64,66.75,21853.0,61.6547,61.7287,61.627,61.7287,21853.0
2016-10-11 12:20:00,66.75,66.75,66.66,66.68,23702.0,61.7287,61.7287,61.6455,61.6639,23702.0
2016-10-11 12:25:00,66.69,66.73,66.69,66.72,24992.0,61.6732,61.7102,61.6732,61.7009,24992.0
2016-10-11 12:30:00,66.72,66.77,66.72,66.75,18975.0,61.7009,61.7472,61.7009,61.7287,18975.0
2016-10-11 12:35:00,66.76,66.82,66.74,66.82,25726.0,61.7379,61.7934,61.7194,61.7934,25726.0
2016-10-11 12:40:00,66.82,66.94,66.81,66.94,28147.0,61.7934,61.9044,61.7842,61.9044,28147.0
2016-10-11 12:45:00,66.94,66.97,66.88,66.88,16397.0,61.9044,61.9321,61.8489,61.8489,16397.0
2016-10-11 12:50:00,66.87,66.94,66.81,66.81,31851.0,61.8397,61.9044,61.7842,61.7842,31851.0
2016-10-11 12:55:00,66.81,66.82,66.73,66.73,19417.0,61.7842,61.7934,61.7102,61.7102,19417.0
2016-10-11 13:00:00,66.72,66.73,66.65,66.7,22602.0,61.7009,61.7102,61.6362,61.6824,22602.0
2016-10-11 13:05:00,66.7,66.75,66.7,66.75,70391.0,61.6824,61.7287,61.6824,61.7287,70391.0
2016-10-11 13:10:00,66.75,66.76,66.65,66.65,47073.0,61.7287,61.7379,61.6362,61.6362,47073.0
2016-10-11 13:15:00,66.65,66.65,66.55,66.55,22978.0,61.6362,61.6362,61.5437,61.5437,22978.0
2016-10-11 13:20:00,66.54,66.63,66.54,66.61,15835.0,61.5345,61.6177,61.5345,61.5992,15835.0
2016-10-11 13:25:00,66.6,66.69,66.6,66.67,16797.0,61.59,61.6732,61.59,61.6547,16797.0
2016-10-11 13:30:00,66.66,66.66,66.54,66.63,22977.0,61.6455,61.6455,61.5345,61.6177,22977.0
2016-10-11 13:35:00,66.63,66.63,66.51,66.54,18380.0,61.6177,61.6177,61.5067,61.5345,18380.0
2016-10-11 13:40:00,66.55,66.58,66.51,66.52,23365.0,61.5437,61.5715,61.5067,61.516,23365.0
2016-10-11 13:45:00,66.52,66.54,66.39,66.41,29275.0,61.516,61.5345,61.3958,61.4143,29275.0
2016-10-11 13:50:00,66.42,66.45,66.39,66.41,37746.0,61.4235,61.4513,61.3958,61.4143,37746.0
2016-10-11 13:55:00,66.41,66.45,66.36,66.44,46909.0,61.4143,61.4513,61.368,61.442,46909.0
2016-10-11 14:00:00,66.43,66.47,66.39,66.43,32937.0,61.4328,61.4697,61.3958,61.4328,32937.0
2016-10-11 14:05:00,66.44,66.47,66.38,66.45,44381.0,61.442,61.4697,61.3865,61.4513,44381.0
2016-10-11 14:10:00,66.46,66.52,66.45,66.49,31380.0,61.4605,61.516,61.4513,61.4882,31380.0
2016-10-11 14:15:00,66.5,66.5,66.34,66.34,47759.0,61.4975,61.4975,61.3495,61.3495,47759.0
2016-10-11 14:20:00,66.34,66.37,66.28,66.37,34528.0,61.3495,61.3773,61.294,61.3773,34528.0
2016-10-11 14:25:00,66.37,66.37,66.29,66.34,24037.0,61.3773,61.3773,61.3033,61.3495,24037.0
2016-10-11 14:30:00,66.33,66.33,66.27,66.28,27612.0,61.3403,61.3403,61.2848,61.294,27612.0
2016-10-11 14:35:00,66.28,66.38,66.28,66.38,25065.0,61.294,61.3865,61.294,61.3865,25065.0
2016-10-11 14:40:00,66.38,66.41,66.35,66.4,19751.0,61.3865,61.4143,61.3588,61.405,19751.0
2016-10-11 14:45:00,66.4,66.53,66.39,66.46,34788.0,61.405,61.5252,61.3958,61.4605,34788.0
2016-10-11 14:50:00,66.47,66.47,66.32,66.36,39198.0,61.4697,61.4697,61.331,61.368,39198.0
2016-10-11 14:55:00,66.36,66.4,66.27,66.28,52291.0,61.368,61.405,61.2848,61.294,52291.0
2016-10-11 15:00:00,66.28,66.32,66.26,66.27,37160.0,61.294,61.331,61.2755,61.2848,37160.0
2016-10-11 15:05:00,66.26,66.27,66.16,66.27,67283.0,61.2755,61.2848,61.1831,61.2848,67283.0
2016-10-11 15:10:00,66.28,66.36,66.24,66.34,56059.0,61.294,61.368,61.257,61.3495,56059.0
2016-10-11 15:15:00,66.34,66.43,66.32,66.41,40397.0,61.3495,61.4328,61.331,61.4143,40397.0
2016-10-11 15:20:00,66.42,66.46,66.38,66.42,35237.0,61.4235,61.4605,61.3865,61.4235,35237.0
2016-10-11 15:25:00,66.42,66.44,66.35,66.39,46683.0,61.4235,61.442,61.3588,61.3958,46683.0
2016-10-11 15:30:00,66.4,66.45,66.38,66.42,38124.0,61.405,61.4513,61.3865,61.4235,38124.0
2016-10-11 15:35:00,66.42,66.45,66.36,66.42,48457.0,61.4235,61.4513,61.368,61.4235,48457.0
2016-10-11 15:40:00,66.43,66.51,66.41,66.43,61273.0,61.4328,61.5067,61.4143,61.4328,61273.0
2016-10-11 15:45:00,66.43,66.51,66.41,66.5,71746.0,61.4328,61.5067,61.4143,61.4975,71746.0
2016-10-11 15:50:00,66.5,66.58,66.48,66.52,199828.0,61.4975,61.5715,61.479,61.516,199828.0
2016-10-11 15:55:00,66.52,66.65,66.51,66.61,480645.0,61.516,61.6362,61.5067,61.5992,480645.0
2016-10-12 09:30:00,66.6,66.79,66.46,66.6,49599.0,61.59,61.7657,61.4605,61.59,49599.0
2016-10-12 09:35:00,66.65,66.7,66.5,66.57,65566.0,61.6362,61.6824,61.4975,61.5622,65566.0
2016-10-12 09:40:00,66.57,66.57,66.43,66.51,93797.0,61.5622,61.5622,61.4328,61.5067,93797.0
2016-10-12 09:45:00,66.51,66.69,66.51,66.64,63456.0,61.5067,61.6732,61.5067,61.627,63456.0
2016-10-12 09:50:00,66.64,66.86,66.62,66.82,16687.0,61.627,61.8304,61.6085,61.7934,16687.0
2016-10-12 09:55:00,66.83,66.84,66.76,66.8,26867.0,61.8027,61.8119,61.7379,61.7749,26867.0
2016-10-12 10:00:00,66.8,66.88,66.74,66.82,26977.0,61.7749,61.8489,61.7194,61.7934,26977.0
2016-10-12 10:05:00,66.81,66.85,66.7,66.73,18837.0,61.7842,61.8212,61.6824,61.7102,18837.0
2016-10-12 10:10:00,66.73,66.76,66.66,66.75,47170.0,61.7102,61.7379,61.6455,61.7287,47170.0
2016-10-12 10:15:00,66.75,66.75,66.6,66.68,20775.0,61.7287,61.7287,61.59,61.6639,20775.0
2016-10-12 10:20:00,66.68,66.74,66.67,66.69,17677.0,61.6639,61.7194,61.6547,61.6732,17677.0
2016-10-12 10:25:00,66.7,66.78,66.7,66.75,23611.0,61.6824,61.7564,61.6824,61.7287,23611.0
2016-10-12 10:30:00,66.73,66.76,66.69,66.72,24638.0,61.7102,61.7379,61.6732,61.7009,24638.0
2016-10-12 10:35:00,66.71,66.72,66.59,66.63,11161.0,61.6917,61.7009,61.5807,61.6177,11161.0
2016-10-12 10:40:00,66.62,66.67,66.56,66.59,16132.0,61.6085,61.6547,61.553,61.5807,16132.0
2016-10-12 10:45:00,66.6,66.63,66.51,66.52,16396.0,61.59,61.6177,61.5067,61.516,16396.0
2016-10-12 10:50:00,66.53,66.57,66.5,66.55,14462.0,61.5252,61.5622,61.4975,61.5437,14462.0
2016-10-12 10:55:00,66.55,66.61,66.55,66.61,18527.0,61.5437,61.5992,61.5437,61.5992,18527.0
2016-10-12 11:00:00,66.61,66.66,66.61,66.64,8000.0,61.5992,61.6455,61.5992,61.627,8000.0
2016-10-12 11:05:00,66.65,66.68,66.63,66.65,14525.0,61.6362,61.6639,61.6177,61.6362,14525.0
2016-10-12 11:10:00,66.64,66.67,66.6,66.61,10126.0,61.627,61.6547,61.59,61.5992,10126.0
2016-10-12 11:15:00,66.62,66.62,66.55,66.57,17966.0,61.6085,61.6085,61.5437,61.5622,17966.0
2016-10-12 11:20:00,66.58,66.61,66.56,66.57,14694.0,61.5715,61.5992,61.553,61.5622,14694.0
2016-10-12 11:25:00,66.56,66.6,66.55,66.57,7867.0,61.553,61.59,61.5437,61.5622,7867.0
2016-10-12 11:30:00,66.57,66.63,66.57,66.59,17045.0,61.5622,61.6177,61.5622,61.5807,17045.0
2016-10-12 11:35:00,66.6,66.63,66.57,66.59,64500.0,61.59,61.6177,61.5622,61.5807,64500.0
2016-10-12 11:40:00,66.59,66.61,66.55,66.55,17447.0,61.5807,61.5992,61.5437,61.5437,17447.0
2016-10-12 11:45:00,66.56,66.61,66.55,66.61,23795.0,61.553,61.5992,61.5437,61.5992,23795.0
2016-10-12 11:50:00,66.61,66.64,66.59,66.62,15746.0,61.5992,61.627,61.5807,61.6085,15746.0
2016-10-12 11:55:00,66.63,66.65,66.6,66.62,10362.0,61.6177,61.6362,61.59,61.6085,10362.0
2016-10-12 12:00:00,66.63,66.69,66.62,66.69,9848.0,61.6177,61.6732,61.6085,61.6732,9848.0
2016-10-12 12:05:00,66.69,66.7,66.63,66.7,26713.0,61.6732,61.6824,61.6177,61.6824,26713.0
2016-10-12 12:10:00,66.7,66.73,66.68,66.73,13763.0,61.6824,61.7102,61.6639,61.7102,13763.0
2016-10-12 12:15:00,66.73,66.73,66.69,66.7,14188.0,61.7102,61.7102,61.6732,61.6824,14188.0
2016-10-12 12:20:00,66.7,66.76,66.7,66.76,9318.0,61.6824,61.7379,61.6824,61.7379,9318.0
2016-10-12 12:25:00,66.77,66.78,66.75,66.76,10701.0,61.7472,61.7564,61.7287,61.7379,10701.0
2016-10-12 12:30:00,66.75,66.75,66.69,66.74,28759.0,61.7287,61.7287,61.6732,61.7194,28759.0
2016-10-12 12:35:00,66.76,66.82,66.76,66.79,13483.0,61.7379,61.7934,61.7379,61.7657,13483.0
2016-10-12 12:40:00,66.8,66.83,66.79,66.82,16828.0,61.7749,61.8027,61.7657,61.7934,16828.0
2016-10-12 12:45:00,66.82,66.85,66.81,66.82,17173.0,61.7934,61.8212,61.7842,61.7934,17173.0
2016-10-12 12:50:00,66.82,66.85,66.82,66.84,6400.0,61.7934,61.8212,61.7934,61.8119,6400.0
2016-10-12 12:55:00,66.84,66.84,66.78,66.79,5381.0,61.8119,61.8119,61.7564,61.7657,5381.0
2016-10-12 13:00:00,66.8,66.81,66.77,66.77,7880.0,61.7749,61.7842,61.7472,61.7472,7880.0
2016-10-12 13:05:00,66.78,66.81,66.77,66.79,10101.0,61.7564,61.7842,61.7472,61.7657,10101.0
2016-10-12 13:10:00,66.79,66.8,66.74,66.8,6144.0,61.7657,61.7749,61.7194,61.7749,6144.0
2016-10-12 13:15:00,66.8,66.82,66.78,66.82,9789.0,61.7749,61.7934,61.7564,61.7934,9789.0
2016-10-12 13:20:00,66.82,66.83,66.75,66.79,6735.0,61.7934,61.8027,61.7287,61.7657,6735.0
2016-10-12 13:25:00,66.79,66.83,66.79,66.82,6820.0,61.7657,61.8027,61.7657,61.7934,6820.0
2016-10-12 13:30:00,66.83,66.85,66.81,66.84,7935.0,61.8027,61.8212,61.7842,61.8119,7935.0
2016-10-12 13:35:00,66.84,66.85,66.82,66.84,28155.0,61.8119,61.8212,61.7934,61.8119,28155.0
2016-10-12 13:40:00,66.84,66.88,66.81,66.83,29946.0,61.8119,61.8489,61.7842,61.8027,29946.0
2016-10-12 13:45:00,66.84,66.85,66.82,66.84,4375.0,61.8119,61.8212,61.7934,61.8119,4375.0
2016-10-12 13:50:00,66.83,66.88,66.83,66.88,7555.0,61.8027,61.8489,61.8027,61.8489,7555.0
2016-10-12 13:55:00,66.88,66.96,66.88,66.95,11666.0,61.8489,61.9229,61.8489,61.9136,11666.0
2016-10-12 14:00:00,66.96,67.0,66.81,66.87,24964.0,61.9229,61.9599,61.7842,61.8397,24964.0
2016-10-12 14:05:00,66.87,66.96,66.83,66.96,18062.0,61.8397,61.9229,61.8027,61.9229,18062.0
2016-10-12 14:10:00,66.96,67.05,66.94,67.05,10522.0,61.9229,62.0061,61.9044,62.0061,10522.0
2016-10-12 14:15:00,67.05,67.07,66.99,67.0,16758.0,62.0061,62.0246,61.9506,61.9599,16758.0
2016-10-12 14:20:00,67.01,67.04,66.98,67.02,5351.0,61.9691,61.9969,61.9414,61.9784,5351.0
2016-10-12 14:25:00,67.01,67.01,66.87,66.91,11364.0,61.9691,61.9691,61.8397,61.8766,11364.0
2016-10-12 14:30:00,66.91,66.97,66.89,66.97,8916.0,61.8766,61.9321,61.8582,61.9321,8916.0
2016-10-12 14:35:00,66.97,66.99,66.94,66.94,7600.0,61.9321,61.9506,61.9044,61.9044,7600.0
2016-10-12 14:40:00,66.95,66.98,66.94,66.95,8656.0,61.9136,61.9414,61.9044,61.9136,8656.0
2016-10-12 14:45:00,66.95,66.97,66.91,66.96,14683.0,61.9136,61.9321,61.8766,61.9229,14683.0
2016-10-12 14:50:00,66.95,66.97,66.94,66.95,9888.0,61.9136,61.9321,61.9044,61.9136,9888.0
2016-10-12 14:55:00,66.95,66.96,66.91,66.91,12347.0,61.9136,61.9229,61.8766,61.8766,12347.0
2016-10-12 15:00:00,66.91,66.92,66.85,66.91,16014.0,61.8766,61.8859,61.8212,61.8766,16014.0
2016-10-12 15:05:00,66.91,66.96,66.89,66.94,19167.0,61.8766,61.9229,61.8582,61.9044,19167.0
2016-10-12 15:10:00,66.94,66.97,66.89,66.89,24964.0,61.9044,61.9321,61.8582,61.8582,24964.0
2016-10-12 15:15:00,66.9,66.92,66.88,66.92,15689.0,61.8674,61.8859,61.8489,61.8859,15689.0
2016-10-12 15:20:00,66.93,66.95,66.9,66.9,14897.0,61.8951,61.9136,61.8674,61.8674,14897.0
2016-10-12 15:25:00,66.9,66.92,66.85,66.88,14206.0,61.8674,61.8859,61.8212,61.8489,14206.0
2016-10-12 15:30:00,66.87,66.89,66.84,66.85,19705.0,61.8397,61.8582,61.8119,61.8212,19705.0
2016-10-12 15:35:00,66.84,66.92,66.84,66.92,29350.0,61.8119,61.8859,61.8119,61.8859,29350.0
2016-10-12 15:40:00,66.92,66.99,66.9,66.96,29849.0,61.8859,61.9506,61.8674,61.9229,29849.0
2016-10-12 15:45:00,66.96,67.02,66.95,67.02,53569.0,61.9229,61.9784,61.9136,61.9784,53569.0
2016-10-12 15:50:00,67.02,67.02,66.98,67.0,63569.0,61.9784,61.9784,61.9414,61.9599,63569.0
2016-10-12 15:55:00,67.0,67.0,66.89,66.91,140636.0,61.9599,61.9599,61.8582,61.8766,140636.0
2016-10-13 09:30:00,66.34,66.43,66.06,66.29,93917.0,61.3495,61.4328,61.0906,61.3033,93917.0
2016-10-13 09:35:00,66.31,66.38,66.18,66.27,36694.0,61.3218,61.3865,61.2016,61.2848,36694.0
2016-10-13 09:40:00,66.26,66.46,66.19,66.39,39951.0,61.2755,61.4605,61.2108,61.3958,39951.0
2016-10-13 09:45:00,66.39,66.45,66.3,66.44,58165.0,61.3958,61.4513,61.3125,61.442,58165.0
2016-10-13 09:50:00,66.43,66.43,66.32,66.33,119704.0,61.4328,61.4328,61.331,61.3403,119704.0
2016-10-13 09:55:00,66.32,66.46,66.3,66.45,36958.0,61.331,61.4605,61.3125,61.4513,36958.0
2016-10-13 10:00:00,66.45,66.47,66.35,66.37,29769.0,61.4513,61.4697,61.3588,61.3773,29769.0
2016-10-13 10:05:00,66.37,66.44,66.35,66.38,53278.0,61.3773,61.442,61.3588,61.3865,53278.0
2016-10-13 10:10:00,66.38,66.46,66.35,66.44,32796.0,61.3865,61.4605,61.3588,61.442,32796.0
2016-10-13 10:15:00,66.44,66.47,66.4,66.4,26581.0,61.442,61.4697,61.405,61.405,26581.0
2016-10-13 10:20:00,66.41,66.47,66.38,66.45,64458.0,61.4143,61.4697,61.3865,61.4513,64458.0
2016-10-13 10:25:00,66.46,66.59,66.45,66.49,28746.0,61.4605,61.5807,61.4513,61.4882,28746.0
2016-10-13 10:30:00,66.49,66.54,66.4,66.54,20170.0,61.4882,61.5345,61.405,61.5345,20170.0
2016-10-13 10:35:00,66.55,66.68,66.55,66.68,10699.0,61.5437,61.6639,61.5437,61.6639,10699.0
2016-10-13 10:40:00,66.68,66.73,66.67,66.67,11483.0,61.6639,61.7102,61.6547,61.6547,11483.0
2016-10-13 10:45:00,66.66,66.66,66.51,66.53,16200.0,61.6455,61.6455,61.5067,61.5252,16200.0
2016-10-13 10:50:00,66.53,66.67,66.53,66.61,17759.0,61.5252,61.6547,61.5252,61.5992,17759.0
2016-10-13 10:55:00,66.61,66.62,66.5,66.61,43618.0,61.5992,61.6085,61.4975,61.5992,43618.0
2016-10-13 11:00:00,66.6,66.65,66.55,66.65,27557.0,61.59,61.6362,61.5437,61.6362,27557.0
2016-10-13 11:05:00,66.65,66.72,66.64,66.72,29764.0,61.6362,61.7009,61.627,61.7009,29764.0
2016-10-13 11:10:00,66.71,66.75,66.7,66.71,43526.0,61.6917,61.7287,61.6824,61.6917,43526.0
2016-10-13 11:15:00,66.71,66.82,66.69,66.76,44776.0,61.6917,61.7934,61.6732,61.7379,44776.0
2016-10-13 11:20:00,66.77,66.79,66.72,66.79,21939.0,61.7472,61.7657,61.7009,61.7657,21939.0
2016-10-13 11:25:00,66.78,66.82,66.77,66.81,14405.0,61.7564,61.7934,61.7472,61.7842,14405.0
2016-10-13 11:30:00,66.82,66.83,66.77,66.79,50618.0,61.7934,61.8027,61.7472,61.7657,50618.0
2016-10-13 11:35:00,66.79,66.8,66.72,66.73,15803.0,61.7657,61.7749,61.7009,61.7102,15803.0
2016-10-13 11:40:00,66.74,66.76,66.67,66.67,28133.0,61.7194,61.7379,61.6547,61.6547,28133.0
2016-10-13 11:45:00,66.68,66.72,66.64,66.67,29346.0,61.6639,61.7009,61.627,61.6547,29346.0
2016-10-13 11:50:00,66.67,66.71,66.66,66.7,15374.0,61.6547,61.6917,61.6455,61.6824,15374.0
2016-10-13 11:55:00,66.7,66.76,66.68,66.72,31810.0,61.6824,61.7379,61.6639,61.7009,31810.0
2016-10-13 12:00:00,66.71,66.71,66.66,66.69,23097.0,61.6917,61.6917,61.6455,61.6732,23097.0
2016-10-13 12:05:00,66.68,66.73,66.68,66.69,12761.0,61.6639,61.7102,61.6639,61.6732,12761.0
2016-10-13 12:10:00,66.69,66.73,66.68,66.73,15463.0,61.6732,61.7102,61.6639,61.7102,15463.0
2016-10-13 12:15:00,66.73,66.77,66.7,66.72,17146.0,61.7102,61.7472,61.6824,61.7009,17146.0
2016-10-13 12:20:00,66.71,66.73,66.69,66.72,8877.0,61.6917,61.7102,61.6732,61.7009,8877.0
2016-10-13 12:25:00,66.7,66.73,66.67,66.71,11604.0,61.6824,61.7102,61.6547,61.6917,11604.0
2016-10-13 12:30:00,66.71,66.78,66.69,66.76,43431.0,61.6917,61.7564,61.6732,61.7379,43431.0
2016-10-13 12:35:00,66.76,66.97,66.76,66.96,30355.0,61.7379,61.9321,61.7379,61.9229,30355.0
2016-10-13 12:40:00,66.95,66.96,66.9,66.92,10424.0,61.9136,61.9229,61.8674,61.8859,10424.0
2016-10-13 12:45:00,66.92,66.95,66.87,66.9,46471.0,61.8859,61.9136,61.8397,61.8674,46471.0
2016-10-13 12:50:00,66.9,66.9,66.82,66.83,12777.0,61.8674,61.8674,61.7934,61.8027,12777.0
2016-10-13 12:55:00,66.83,66.92,66.82,66.86,41698.0,61.8027,61.8859,61.7934,61.8304,41698.0
2016-10-13 13:00:00,66.86,66.87,66.79,66.84,38980.0,61.8304,61.8397,61.7657,61.8119,38980.0
2016-10-13 13:05:00,66.83,66.84,66.8,66.81,17753.0,61.8027,61.8119,61.7749,61.7842,17753.0
2016-10-13 13:10:00,66.81,66.86,66.79,66.82,27674.0,61.7842,61.8304,61.7657,61.7934,27674.0
2016-10-13 13:15:00,66.82,66.87,66.81,66.86,19148.0,61.7934,61.8397,61.7842,61.8304,19148.0
2016-10-13 13:20:00,66.86,66.92,66.84,66.9,11981.0,61.8304,61.8859,61.8119,61.8674,11981.0
2016-10-13 13:25:00,66.9,66.91,66.88,66.9,13784.0,61.8674,61.8766,61.8489,61.8674,13784.0
2016-10-13 13:30:00,66.91,66.91,66.84,66.85,18686.0,61.8766,61.8766,61.8119,61.8212,18686.0
2016-10-13 13:35:00,66.86,66.9,66.84,66.9,18257.0,61.8304,61.8674,61.8119,61.8674,18257.0
2016-10-13 13:40:00,66.9,66.95,66.9,66.92,13382.0,61.8674,61.9136,61.8674,61.8859,13382.0
2016-10-13 13:45:00,66.92,66.92,66.85,66.86,22225.0,61.8859,61.8859,61.8212,61.8304,22225.0
2016-10-13 13:50:00,66.85,66.94,66.84,66.92,24343.0,61.8212,61.9044,61.8119,61.8859,24343.0
2016-10-13 13:55:00,66.91,66.98,66.91,66.97,20452.0,61.8766,61.9414,61.8766,61.9321,20452.0
2016-10-13 14:00:00,66.98,67.04,66.97,67.03,18599.0,61.9414,61.9969,61.9321,61.9876,18599.0
2016-10-13 14:05:00,67.03,67.04,66.99,67.03,28207.0,61.9876,61.9969,61.9506,61.9876,28207.0
2016-10-13 14:10:00,67.04,67.15,67.03,67.12,80420.0,61.9969,62.0986,61.9876,62.0709,80420.0
2016-10-13 14:15:00,67.12,67.13,67.03,67.03,31185.0,62.0709,62.0801,61.9876,61.9876,31185.0
2016-10-13 14:20:00,67.03,67.08,67.03,67.04,12848.0,61.9876,62.0339,61.9876,61.9969,12848.0
2016-10-13 14:25:00,67.05,67.12,67.04,67.12,16880.0,62.0061,62.0709,61.9969,62.0709,16880.0
2016-10-13 14:30:00,67.11,67.18,67.1,67.14,14643.0,62.0616,62.1263,62.0524,62.0893,14643.0
2016-10-13 14:35:00,67.14,67.18,67.13,67.18,33142.0,62.0893,62.1263,62.0801,62.1263,33142.0
2016-10-13 14:40:00,67.18,67.22,67.17,67.2,27870.0,62.1263,62.1633,62.1171,62.1448,27870.0
2016-10-13 14:45:00,67.21,67.21,67.11,67.17,28691.0,62.1541,62.1541,62.0616,62.1171,28691.0
2016-10-13 14:50:00,67.17,67.24,67.09,67.24,21289.0,62.1171,62.1818,62.0431,62.1818,21289.0
2016-10-13 14:55:00,67.23,67.29,67.21,67.22,19346.0,62.1726,62.2281,62.1541,62.1633,19346.0
2016-10-13 15:00:00,67.22,67.22,67.15,67.18,23867.0,62.1633,62.1633,62.0986,62.1263,23867.0
2016-10-13 15:05:00,67.18,67.27,67.18,67.27,30739.0,62.1263,62.2096,62.1263,62.2096,30739.0
2016-10-13 15:10:00,67.27,67.28,67.18,67.19,21790.0,62.2096,62.2188,62.1263,62.1356,21790.0
2016-10-13 15:15:00,67.19,67.21,67.16,67.18,17527.0,62.1356,62.1541,62.1078,62.1263,17527.0
2016-10-13 15:20:00,67.17,67.24,67.16,67.23,19138.0,62.1171,62.1818,62.1078,62.1726,19138.0
2016-10-13 15:25:00,67.23,67.24,67.19,67.22,44344.0,62.1726,62.1818,62.1356,62.1633,44344.0
2016-10-13 15:30:00,67.23,67.26,67.21,67.26,48653.0,62.1726,62.2003,62.1541,62.2003,48653.0
2016-10-13 15:35:00,67.26,67.26,67.22,67.25,46161.0,62.2003,62.2003,62.1633,62.1911,46161.0
2016-10-13 15:40:00,67.24,67.26,67.22,67.23,42218.0,62.1818,62.2003,62.1633,62.1726,42218.0
2016-10-13 15:45:00,67.23,67.26,67.22,67.26,73843.0,62.1726,62.2003,62.1633,62.2003,73843.0
2016-10-13 15:50:00,67.25,67.3,67.22,67.25,225913.0,62.1911,62.2373,62.1633,62.1911,225913.0
2016-10-13 15:55:00,67.25,67.34,67.21,67.27,276669.0,62.1911,62.2743,62.1541,62.2096,276669.0
2016-10-14 09:30:00,67.43,67.59,67.01,67.58,60799.0,62.3575,62.5055,61.9691,62.4962,60799.0
2016-10-14 09:35:00,67.58,67.72,67.56,67.67,117331.0,62.4962,62.6257,62.4778,62.5795,117331.0
2016-10-14 09:40:00,67.68,67.82,67.64,67.74,73283.0,62.5887,62.7182,62.5517,62.6442,73283.0
2016-10-14 09:45:00,67.75,67.87,67.74,67.75,20380.0,62.6535,62.7644,62.6442,62.6535,20380.0
2016-10-14 09:50:00,67.75,67.75,67.63,67.67,14667.0,62.6535,62.6535,62.5425,62.5795,14667.0
2016-10-14 09:55:00,67.69,67.73,67.53,67.53,19771.0,62.598,62.635,62.45,62.45,19771.0
2016-10-14 10:00:00,67.53,67.56,67.36,67.48,47661.0,62.45,62.4778,62.2928,62.4038,47661.0
2016-10-14 10:05:00,67.48,67.52,67.43,67.46,15828.0,62.4038,62.4408,62.3575,62.3853,15828.0
2016-10-14 10:10:00,67.47,67.7,67.46,67.64,19054.0,62.3945,62.6072,62.3853,62.5517,19054.0
2016-10-14 10:15:00,67.65,67.85,67.65,67.83,27091.0,62.561,62.7459,62.561,62.7274,27091.0
2016-10-14 10:20:00,67.82,67.84,67.75,67.84,19489.0,62.7182,62.7367,62.6535,62.7367,19489.0
2016-10-14 10:25:00,67.85,67.87,67.73,67.77,18604.0,62.7459,62.7644,62.635,62.672,18604.0
2016-10-14 10:30:00,67.77,67.8,67.66,67.67,12806.0,62.672,62.6997,62.5702,62.5795,12806.0
2016-10-14 10:35:00,67.68,67.74,67.58,67.58,15130.0,62.5887,62.6442,62.4962,62.4962,15130.0
2016-10-14 10:40:00,67.59,67.65,67.56,67.6,37742.0,62.5055,62.561,62.4778,62.5147,37742.0
2016-10-14 10:45:00,67.6,67.64,67.56,67.56,14702.0,62.5147,62.5517,62.4778,62.4778,14702.0
2016-10-14 10:50:00,67.56,67.56,67.49,67.55,13500.0,62.4778,62.4778,62.413,62.4685,13500.0
2016-10-14 10:55:00,67.55,67.69,67.55,67.64,14265.0,62.4685,62.598,62.4685,62.5517,14265.0
2016-10-14 11:00:00,67.63,67.64,67.5,67.54,23362.0,62.5425,62.5517,62.4223,62.4593,23362.0
2016-10-14 11:05:00,67.53,67.54,67.46,67.48,17518.0,62.45,62.4593,62.3853,62.4038,17518.0
2016-10-14 11:10:00,67.48,67.48,67.36,67.37,25129.0,62.4038,62.4038,62.2928,62.302,25129.0
2016-10-14 11:15:00,67.36,67.42,67.35,67.41,15455.0,62.2928,62.3483,62.2835,62.339,15455.0
2016-10-14 11:20:00,67.4,67.45,67.37,67.42,10265.0,62.3298,62.376,62.302,62.3483,10265.0
2016-10-14 11:25:00,67.41,67.41,67.29,67.29,15800.0,62.339,62.339,62.2281,62.2281,15800.0
2016-10-14 11:30:00,67.29,67.29,67.17,67.27,17353.0,62.2281,62.2281,62.1171,62.2096,17353.0
2016-10-14 11:35:00,67.29,67.33,67.28,67.3,20031.0,62.2281,62.2651,62.2188,62.2373,20031.0
2016-10-14 11:40:00,67.3,67.3,67.23,67.24,15075.0,62.2373,62.2373,62.1726,62.1818,15075.0
2016-10-14 11:45:00,67.24,67.27,67.16,67.23,16818.0,62.1818,62.2096,62.1078,62.1726,16818.0
2016-10-14 11:50:00,67.22,67.3,67.22,67.27,19025.0,62.1633,62.2373,62.1633,62.2096,19025.0
2016-10-14 11:55:00,67.26,67.37,67.23,67.34,19532.0,62.2003,62.302,62.1726,62.2743,19532.0
2016-10-14 12:00:00,67.32,67.34,67.28,67.3,10803.0,62.2558,62.2743,62.2188,62.2373,10803.0
2016-10-14 12:05:00,67.29,67.34,67.25,67.29,11040.0,62.2281,62.2743,62.1911,62.2281,11040.0
2016-10-14 12:10:00,67.28,67.28,67.19,67.26,25805.0,62.2188,62.2188,62.1356,62.2003,25805.0
2016-10-14 12:15:00,67.27,67.27,67.18,67.19,16376.0,62.2096,62.2096,62.1263,62.1356,16376.0
2016-10-14 12:20:00,67.2,67.26,67.19,67.26,10440.0,62.1448,62.2003,62.1356,62.2003,10440.0
2016-10-14 12:25:00,67.25,67.28,67.22,67.26,11333.0,62.1911,62.2188,62.1633,62.2003,11333.0
2016-10-14 12:30:00,67.26,67.3,67.25,67.29,9100.0,62.2003,62.2373,62.1911,62.2281,9100.0
2016-10-14 12:35:00,67.29,67.32,67.28,67.29,8560.0,62.2281,62.2558,62.2188,62.2281,8560.0
2016-10-14 12:40:00,67.28,67.33,67.28,67.29,12600.0,62.2188,62.2651,62.2188,62.2281,12600.0
2016-10-14 12:45:00,67.29,67.3,67.24,67.25,6480.0,62.2281,62.2373,62.1818,62.1911,6480.0
2016-10-14 12:50:00,67.26,67.32,67.24,67.3,8470.0,62.2003,62.2558,62.1818,62.2373,8470.0
2016-10-14 12:55:00,67.29,67.31,67.28,67.28,12816.0,62.2281,62.2466,62.2188,62.2188,12816.0
2016-10-14 13:00:00,67.28,67.28,67.21,67.22,14658.0,62.2188,62.2188,62.1541,62.1633,14658.0
2016-10-14 13:05:00,67.22,67.36,67.2,67.36,16946.0,62.1633,62.2928,62.1448,62.2928,16946.0
2016-10-14 13:10:00,67.35,67.35,67.26,67.27,8428.0,62.2835,62.2835,62.2003,62.2096,8428.0
2016-10-14 13:15:00,67.26,67.35,67.26,67.32,11101.0,62.2003,62.2835,62.2003,62.2558,11101.0
2016-10-14 13:20:00,67.32,67.39,67.3,67.35,11932.0,62.2558,62.3205,62.2373,62.2835,11932.0
2016-10-14 13:25:00,67.36,67.4,67.36,67.38,17200.0,62.2928,62.3298,62.2928,62.3113,17200.0
2016-10-14 13:30:00,67.39,67.5,67.36,67.45,35760.0,62.3205,62.4223,62.2928,62.376,35760.0
2016-10-14 13:35:00,67.45,67.47,67.38,67.42,15633.0,62.376,62.3945,62.3113,62.3483,15633.0
2016-10-14 13:40:00,67.42,67.42,67.34,67.36,10800.0,62.3483,62.3483,62.2743,62.2928,10800.0
2016-10-14 13:45:00,67.37,67.4,67.32,67.38,24833.0,62.302,62.3298,62.2558,62.3113,24833.0
2016-10-14 13:50:00,67.38,67.38,67.28,67.33,16217.0,62.3113,62.3113,62.2188,62.2651,16217.0
2016-10-14 13:55:00,67.34,67.35,67.29,67.3,15795.0,62.2743,62.2835,62.2281,62.2373,15795.0
2016-10-14 14:00:00,67.29,67.3,67.25,67.3,14567.0,62.2281,62.2373,62.1911,62.2373,14567.0
2016-10-14 14:05:00,67.31,67.32,67.22,67.25,22676.0,62.2466,62.2558,62.1633,62.1911,22676.0
2016-10-14 14:10:00,67.25,67.28,67.22,67.26,17924.0,62.1911,62.2188,62.1633,62.2003,17924.0
2016-10-14 14:15:00,67.27,67.34,67.24,67.34,13799.0,62.2096,62.2743,62.1818,62.2743,13799.0
2016-10-14 14:20:00,67.35,67.45,67.35,67.45,27309.0,62.2835,62.376,62.2835,62.376,27309.0
2016-10-14 14:25:00,67.44,67.49,67.42,67.48,24611.0,62.3668,62.413,62.3483,62.4038,24611.0
2016-10-14 14:30:00,67.49,67.5,67.42,67.45,17005.0,62.413,62.4223,62.3483,62.376,17005.0
2016-10-14 14:35:00,67.45,67.47,67.41,67.43,10429.0,62.376,62.3945,62.339,62.3575,10429.0
2016-10-14 14:40:00,67.43,67.48,67.42,67.47,13624.0,62.3575,62.4038,62.3483,62.3945,13624.0
2016-10-14 14:45:00,67.46,67.46,67.41,67.43,14243.0,62.3853,62.3853,62.339,62.3575,14243.0
2016-10-14 14:50:00,67.43,67.46,67.38,67.38,18351.0,62.3575,62.3853,62.3113,62.3113,18351.0
2016-10-14 14:55:00,67.37,67.4,67.33,67.37,22686.0,62.302,62.3298,62.2651,62.302,22686.0
2016-10-14 15:00:00,67.37,67.4,67.36,67.37,10755.0,62.302,62.3298,62.2928,62.302,10755.0
2016-10-14 15:05:00,67.38,67.51,67.38,67.51,21233.0,62.3113,62.4315,62.3113,62.4315,21233.0
2016-10-14 15:10:00,67.51,67.55,67.49,67.54,19776.0,62.4315,62.4685,62.413,62.4593,19776.0
2016-10-14 15:15:00,67.53,67.54,67.5,67.51,23833.0,62.45,62.4593,62.4223,62.4315,23833.0
2016-10-14 15:20:00,67.51,67.54,67.5,67.52,19793.0,62.4315,62.4593,62.4223,62.4408,19793.0
2016-10-14 15:25:00,67.52,67.52,67.47,67.48,20586.0,62.4408,62.4408,62.3945,62.4038,20586.0
2016-10-14 15:30:00,67.49,67.56,67.48,67.53,29082.0,62.413,62.4778,62.4038,62.45,29082.0
2016-10-14 15:35:00,67.52,67.61,67.51,67.61,34906.0,62.4408,62.524,62.4315,62.524,34906.0
2016-10-14 15:40:00,67.61,67.63,67.58,67.59,46356.0,62.524,62.5425,62.4962,62.5055,46356.0
2016-10-14 15:45:00,67.59,67.61,67.56,67.56,66358.0,62.5055,62.524,62.4778,62.4778,66358.0
2016-10-14 15:50:00,67.56,67.56,67.5,67.51,79289.0,62.4778,62.4778,62.4223,62.4315,79289.0
2016-10-14 15:55:00,67.52,67.56,67.44,67.45,211723.0,62.4408,62.4778,62.3668,62.376,211723.0
2016-10-17 09:30:00,67.35,67.51,67.35,67.47,24620.0,62.2835,62.4315,62.2835,62.3945,24620.0
2016-10-17 09:35:00,67.43,67.47,67.35,67.43,10416.0,62.3575,62.3945,62.2835,62.3575,10416.0
2016-10-17 09:40:00,67.4,67.7,67.4,67.58,12742.0,62.3298,62.6072,62.3298,62.4962,12742.0
2016-10-17 09:45:00,67.62,67.72,67.58,67.7,5825.0,62.5332,62.6257,62.4962,62.6072,5825.0
2016-10-17 09:50:00,67.71,67.76,67.64,67.64,11866.0,62.6165,62.6627,62.5517,62.5517,11866.0
2016-10-17 09:55:00,67.64,67.64,67.56,67.58,23460.0,62.5517,62.5517,62.4778,62.4962,23460.0
2016-10-17 10:00:00,67.6,67.6,67.54,67.54,17530.0,62.5147,62.5147,62.4593,62.4593,17530.0
2016-10-17 10:05:00,67.55,67.55,67.44,67.53,13098.0,62.4685,62.4685,62.3668,62.45,13098.0
2016-10-17 10:10:00,67.53,67.59,67.5,67.54,7396.0,62.45,62.5055,62.4223,62.4593,7396.0
2016-10-17 10:15:00,67.55,67.58,67.51,67.54,9184.0,62.4685,62.4962,62.4315,62.4593,9184.0
2016-10-17 10:20:00,67.53,67.68,67.52,67.68,8991.0,62.45,62.5887,62.4408,62.5887,8991.0
2016-10-17 10:25:00,67.68,67.75,67.66,67.66,7671.0,62.5887,62.6535,62.5702,62.5702,7671.0
2016-10-17 10:30:00,67.65,67.68,67.58,67.58,10303.0,62.561,62.5887,62.4962,62.4962,10303.0
2016-10-17 10:35:00,67.56,67.59,67.55,67.57,6903.0,62.4778,62.5055,62.4685,62.487,6903.0
2016-10-17 10:40:00,67.56,67.56,67.43,67.43,11704.0,62.4778,62.4778,62.3575,62.3575,11704.0
2016-10-17 10:45:00,67.44,67.45,67.36,67.42,18027.0,62.3668,62.376,62.2928,62.3483,18027.0
2016-10-17 10:50:00,67.41,67.42,67.33,67.36,11390.0,62.339,62.3483,62.2651,62.2928,11390.0
2016-10-17 10:55:00,67.35,67.35,67.28,67.29,9011.0,62.2835,62.2835,62.2188,62.2281,9011.0
2016-10-17 11:00:00,67.29,67.34,67.25,67.26,10104.0,62.2281,62.2743,62.1911,62.2003,10104.0
2016-10-17 11:05:00,67.26,67.31,67.26,67.31,10557.0,62.2003,62.2466,62.2003,62.2466,10557.0
2016-10-17 11:10:00,67.31,67.38,67.26,67.32,24660.0,62.2466,62.3113,62.2003,62.2558,24660.0
2016-10-17 11:15:00,67.31,67.38,67.3,67.36,12309.0,62.2466,62.3113,62.2373,62.2928,12309.0
2016-10-17 11:20:00,67.35,67.35,67.3,67.34,10875.0,62.2835,62.2835,62.2373,62.2743,10875.0
2016-10-17 11:25:00,67.34,67.34,67.25,67.27,6590.0,62.2743,62.2743,62.1911,62.2096,6590.0
2016-10-17 11:30:00,67.28,67.33,67.28,67.31,4709.0,62.2188,62.2651,62.2188,62.2466,4709.0
2016-10-17 11:35:00,67.31,67.34,67.26,67.34,9705.0,62.2466,62.2743,62.2003,62.2743,9705.0
2016-10-17 11:40:00,67.34,67.41,67.31,67.39,7296.0,62.2743,62.339,62.2466,62.3205,7296.0
2016-10-17 11:45:00,67.38,67.38,67.31,67.35,6100.0,62.3113,62.3113,62.2466,62.2835,6100.0
2016-10-17 11:50:00,67.34,67.39,67.33,67.34,6940.0,62.2743,62.3205,62.2651,62.2743,6940.0
2016-10-17 11:55:00,67.35,67.37,67.3,67.34,8888.0,62.2835,62.302,62.2373,62.2743,8888.0
2016-10-17 12:00:00,67.33,67.35,67.29,67.3,10669.0,62.2651,62.2835,62.2281,62.2373,10669.0
2016-10-17 12:05:00,67.31,67.33,67.24,67.24,14100.0,62.2466,62.2651,62.1818,62.1818,14100.0
2016-10-17 12:10:00,67.25,67.25,67.15,67.15,34388.0,62.1911,62.1911,62.0986,62.0986,34388.0
2016-10-17 12:15:00,67.16,67.2,67.15,67.16,14968.0,62.1078,62.1448,62.0986,62.1078,14968.0
2016-10-17 12:20:00,67.16,67.22,67.15,67.19,8241.0,62.1078,62.1633,62.0986,62.1356,8241.0
2016-10-17 12:25:00,67.18,67.18,67.12,67.13,8103.0,62.1263,62.1263,62.0709,62.0801,8103.0
2016-10-17 12:30:00,67.12,67.13,67.1,67.11,3900.0,62.0709,62.0801,62.0524,62.0616,3900.0
2016-10-17 12:35:00,67.12,67.13,67.09,67.09,7241.0,62.0709,62.0801,62.0431,62.0431,7241.0
2016-10-17 12:40:00,67.09,67.12,67.05,67.11,15927.0,62.0431,62.0709,62.0061,62.0616,15927.0
2016-10-17 12:45:00,67.09,67.14,67.09,67.14,4117.0,62.0431,62.0893,62.0431,62.0893,4117.0
2016-10-17 12:50:00,67.13,67.14,67.1,67.11,7168.0,62.0801,62.0893,62.0524,62.0616,7168.0
2016-10-17 12:55:00,67.11,67.13,67.09,67.09,10060.0,62.0616,62.0801,62.0431,62.0431,10060.0
2016-10-17 13:00:00,67.09,67.1,67.04,67.05,19509.0,62.0431,62.0524,61.9969,62.0061,19509.0
2016-10-17 13:05:00,67.06,67.09,67.06,67.06,12840.0,62.0154,62.0431,62.0154,62.0154,12840.0
2016-10-17 13:10:00,67.07,67.07,67.04,67.07,8384.0,62.0246,62.0246,61.9969,62.0246,8384.0
2016-10-17 13:15:00,67.06,67.07,66.97,66.97,26385.0,62.0154,62.0246,61.9321,61.9321,26385.0
2016-10-17 13:20:00,66.98,66.99,66.92,66.94,11472.0,61.9414,61.9506,61.8859,61.9044,11472.0
2016-10-17 13:25:00,66.94,66.95,66.89,66.91,13713.0,61.9044,61.9136,61.8582,61.8766,13713.0
2016-10-17 13:30:00,66.91,66.91,66.85,66.87,14077.0,61.8766,61.8766,61.8212,61.8397,14077.0
2016-10-17 13:35:00,66.87,66.95,66.87,66.93,21397.0,61.8397,61.9136,61.8397,61.8951,21397.0
2016-10-17 13:40:00,66.93,66.97,66.91,66.92,12326.0,61.8951,61.9321,61.8766,61.8859,12326.0
2016-10-17 13:45:00,66.92,66.96,66.91,66.92,11300.0,61.8859,61.9229,61.8766,61.8859,11300.0
2016-10-17 13:50:00,66.92,66.93,66.89,66.9,14825.0,61.8859,61.8951,61.8582,61.8674,14825.0
2016-10-17 13:55:00,66.91,66.92,66.84,66.86,30413.0,61.8766,61.8859,61.8119,61.8304,30413.0
2016-10-17 14:00:00,66.85,66.93,66.84,66.93,10400.0,61.8212,61.8951,61.8119,61.8951,10400.0
2016-10-17 14:05:00,66.93,66.93,66.88,66.89,11071.0,61.8951,61.8951,61.8489,61.8582,11071.0
2016-10-17 14:10:00,66.9,66.94,66.89,66.94,7363.0,61.8674,61.9044,61.8582,61.9044,7363.0
2016-10-17 14:15:00,66.93,66.98,66.9,66.98,14394.0,61.8951,61.9414,61.8674,61.9414,14394.0
2016-10-17 14:20:00,66.98,67.02,66.97,66.97,14308.0,61.9414,61.9784,61.9321,61.9321,14308.0
2016-10-17 14:25:00,66.98,67.01,66.94,66.96,12550.0,61.9414,61.9691,61.9044,61.9229,12550.0
2016-10-17 14:30:00,66.96,66.96,66.93,66.94,6649.0,61.9229,61.9229,61.8951,61.9044,6649.0
2016-10-17 14:35:00,66.94,66.96,66.91,66.93,9229.0,61.9044,61.9229,61.8766,61.8951,9229.0
2016-10-17 14:40:00,66.94,66.95,66.93,66.95,7843.0,61.9044,61.9136,61.8951,61.9136,7843.0
2016-10-17 14:45:00,66.94,66.96,66.94,66.95,8342.0,61.9044,61.9229,61.9044,61.9136,8342.0
2016-10-17 14:50:00,66.96,67.01,66.96,67.0,21556.0,61.9229,61.9691,61.9229,61.9599,21556.0
2016-10-17 14:55:00,67.0,67.07,67.0,67.06,13528.0,61.9599,62.0246,61.9599,62.0154,13528.0
2016-10-17 15:00:00,67.07,67.07,67.04,67.06,8965.0,62.0246,62.0246,61.9969,62.0154,8965.0
2016-10-17 15:05:00,67.06,67.07,67.05,67.07,12918.0,62.0154,62.0246,62.0061,62.0246,12918.0
2016-10-17 15:10:00,67.06,67.06,66.99,67.0,20420.0,62.0154,62.0154,61.9506,61.9599,20420.0
2016-10-17 15:15:00,67.01,67.05,67.0,67.05,21913.0,61.9691,62.0061,61.9599,62.0061,21913.0
2016-10-17 15:20:00,67.05,67.05,67.01,67.01,24630.0,62.0061,62.0061,61.9691,61.9691,24630.0
2016-10-17 15:25:00,67.0,67.01,66.98,66.98,22537.0,61.9599,61.9691,61.9414,61.9414,22537.0
2016-10-17 15:30:00,66.98,66.99,66.94,66.95,17700.0,61.9414,61.9506,61.9044,61.9136,17700.0
2016-10-17 15:35:00,66.95,66.97,66.94,66.95,40964.0,61.9136,61.9321,61.9044,61.9136,40964.0
2016-10-17 15:40:00,66.95,66.96,66.87,66.89,38991.0,61.9136,61.9229,61.8397,61.8582,38991.0
2016-10-17 15:45:00,66.89,66.98,66.88,66.93,61365.0,61.8582,61.9414,61.8489,61.8951,61365.0
2016-10-17 15:50:00,66.94,66.96,66.93,66.96,70401.0,61.9044,61.9229,61.8951,61.9229,70401.0
2016-10-17 15:55:00,66.95,66.97,66.9,66.92,170097.0,61.9136,61.9321,61.8674,61.8859,170097.0
2016-10-18 09:30:00,67.72,67.97,67.49,67.83,40946.0,62.6257,62.8569,62.413,62.7274,40946.0
2016-10-18 09:35:00,67.87,67.96,67.65,67.65,27279.0,62.7644,62.8477,62.561,62.561,27279.0
2016-10-18 09:40:00,67.72,67.86,67.69,67.83,20621.0,62.6257,62.7552,62.598,62.7274,20621.0
2016-10-18 09:45:00,67.82,67.96,67.82,67.85,23438.0,62.7182,62.8477,62.7182,62.7459,23438.0
2016-10-18 09:50:00,67.86,67.88,67.61,67.63,19069.0,62.7552,62.7737,62.524,62.5425,19069.0
2016-10-18 09:55:00,67.61,67.63,67.55,67.63,14638.0,62.524,62.5425,62.4685,62.5425,14638.0
2016-10-18 10:00:00,67.63,67.67,67.59,67.6,25009.0,62.5425,62.5795,62.5055,62.5147,25009.0
2016-10-18 10:05:00,67.59,67.64,67.55,67.59,13373.0,62.5055,62.5517,62.4685,62.5055,13373.0
2016-10-18 10:10:00,67.59,67.61,67.47,67.5,30867.0,62.5055,62.524,62.3945,62.4223,30867.0
2016-10-18 10:15:00,67.51,67.51,67.4,67.41,22749.0,62.4315,62.4315,62.3298,62.339,22749.0
2016-10-18 10:20:00,67.4,67.4,67.23,67.25,21864.0,62.3298,62.3298,62.1726,62.1911,21864.0
2016-10-18 10:25:00,67.24,67.32,67.23,67.26,16050.0,62.1818,62.2558,62.1726,62.2003,16050.0
2016-10-18 10:30:00,67.26,67.41,67.26,67.41,17799.0,62.2003,62.339,62.2003,62.339,17799.0
2016-10-18 10:35:00,67.42,67.49,67.4,67.45,21138.0,62.3483,62.413,62.3298,62.376,21138.0
2016-10-18 10:40:00,67.46,67.48,67.41,67.45,17330.0,62.3853,62.4038,62.339,62.376,17330.0
2016-10-18 10:45:00,67.46,67.53,67.44,67.53,24257.0,62.3853,62.45,62.3668,62.45,24257.0
2016-10-18 10:50:00,67.53,67.58,67.5,67.54,73784.0,62.45,62.4962,62.4223,62.4593,73784.0
2016-10-18 10:55:00,67.54,67.66,67.54,67.66,25916.0,62.4593,62.5702,62.4593,62.5702,25916.0
2016-10-18 11:00:00,67.66,67.79,67.66,67.69,36014.0,62.5702,62.6904,62.5702,62.598,36014.0
2016-10-18 11:05:00,67.69,67.73,67.66,67.71,15714.0,62.598,62.635,62.5702,62.6165,15714.0
2016-10-18 11:10:00,67.71,67.73,67.69,67.72,9200.0,62.6165,62.635,62.598,62.6257,9200.0
2016-10-18 11:15:00,67.72,67.78,67.69,67.76,17302.0,62.6257,62.6812,62.598,62.6627,17302.0
2016-10-18 11:20:00,67.76,67.85,67.76,67.84,14417.0,62.6627,62.7459,62.6627,62.7367,14417.0
2016-10-18 11:25:00,67.85,67.89,67.83,67.87,12250.0,62.7459,62.7829,62.7274,62.7644,12250.0
2016-10-18 11:30:00,67.89,67.91,67.86,67.86,14451.0,62.7829,62.8014,62.7552,62.7552,14451.0
2016-10-18 11:35:00,67.88,67.9,67.86,67.9,9325.0,62.7737,62.7922,62.7552,62.7922,9325.0
2016-10-18 11:40:00,67.89,67.93,67.89,67.93,7640.0,62.7829,62.8199,62.7829,62.8199,7640.0
2016-10-18 11:45:00,67.94,67.97,67.91,67.92,7997.0,62.8292,62.8569,62.8014,62.8107,7997.0
2016-10-18 11:50:00,67.92,67.96,67.91,67.96,11300.0,62.8107,62.8477,62.8014,62.8477,11300.0
2016-10-18 11:55:00,67.97,68.06,67.97,68.03,33408.0,62.8569,62.9401,62.8569,62.9124,33408.0
2016-10-18 12:00:00,68.04,68.05,67.99,68.0,22592.0,62.9216,62.9309,62.8754,62.8847,22592.0
2016-10-18 12:05:00,68.0,68.0,67.88,67.93,15329.0,62.8847,62.8847,62.7737,62.8199,15329.0
2016-10-18 12:10:00,67.93,67.95,67.87,67.88,10291.0,62.8199,62.8384,62.7644,62.7737,10291.0
2016-10-18 12:15:00,67.87,67.91,67.84,67.87,10127.0,62.7644,62.8014,62.7367,62.7644,10127.0
2016-10-18 12:20:00,67.86,67.87,67.82,67.84,6911.0,62.7552,62.7644,62.7182,62.7367,6911.0
2016-10-18 12:25:00,67.84,67.91,67.8,67.9,41341.0,62.7367,62.8014,62.6997,62.7922,41341.0
2016-10-18 12:30:00,67.91,67.97,67.9,67.94,16058.0,62.8014,62.8569,62.7922,62.8292,16058.0
2016-10-18 12:35:00,67.95,68.0,67.92,67.97,21589.0,62.8384,62.8847,62.8107,62.8569,21589.0
2016-10-18 12:40:00,67.98,68.0,67.93,67.94,14211.0,62.8662,62.8847,62.8199,62.8292,14211.0
2016-10-18 12:45:00,67.93,67.97,67.92,67.97,13800.0,62.8199,62.8569,62.8107,62.8569,13800.0
2016-10-18 12:50:00,67.98,67.99,67.96,67.97,11248.0,62.8662,62.8754,62.8477,62.8569,11248.0
2016-10-18 12:55:00,67.97,68.02,67.96,68.02,20948.0,62.8569,62.9031,62.8477,62.9031,20948.0
2016-10-18 13:00:00,68.02,68.02,67.96,68.0,21296.0,62.9031,62.9031,62.8477,62.8847,21296.0
2016-10-18 13:05:00,68.0,68.04,67.98,68.0,20310.0,62.8847,62.9216,62.8662,62.8847,20310.0
2016-10-18 13:10:00,68.01,68.02,67.95,67.98,26155.0,62.8939,62.9031,62.8384,62.8662,26155.0
2016-10-18 13:15:00,67.98,68.02,67.97,67.97,16474.0,62.8662,62.9031,62.8569,62.8569,16474.0
2016-10-18 13:20:00,67.98,68.01,67.95,67.99,12656.0,62.8662,62.8939,62.8384,62.8754,12656.0
2016-10-18 13:25:00,67.99,68.05,67.96,68.01,40690.0,62.8754,62.9309,62.8477,62.8939,40690.0
2016-10-18 13:30:00,68.01,68.02,67.94,67.97,25650.0,62.8939,62.9031,62.8292,62.8569,25650.0
2016-10-18 13:35:00,67.98,68.04,67.97,68.0,11488.0,62.8662,62.9216,62.8569,62.8847,11488.0
2016-10-18 13:40:00,68.0,68.04,67.96,68.02,12647.0,62.8847,62.9216,62.8477,62.9031,12647.0
2016-10-18 13:45:00,68.02,68.03,67.99,68.02,17230.0,62.9031,62.9124,62.8754,62.9031,17230.0
2016-10-18 13:50:00,68.03,68.03,68.01,68.01,10100.0,62.9124,62.9124,62.8939,62.8939,10100.0
2016-10-18 13:55:00,68.0,68.07,68.0,68.05,23750.0,62.8847,62.9494,62.8847,62.9309,23750.0
2016-10-18 14:00:00,68.05,68.05,67.98,68.01,27901.0,62.9309,62.9309,62.8662,62.8939,27901.0
2016-10-18 14:05:00,68.01,68.01,67.92,67.92,16240.0,62.8939,62.8939,62.8107,62.8107,16240.0
2016-10-18 14:10:00,67.92,67.95,67.91,67.95,13341.0,62.8107,62.8384,62.8014,62.8384,13341.0
2016-10-18 14:15:00,67.95,67.95,67.85,67.85,15604.0,62.8384,62.8384,62.7459,62.7459,15604.0
2016-10-18 14:20:00,67.86,67.91,67.84,67.9,56126.0,62.7552,62.8014,62.7367,62.7922,56126.0
2016-10-18 14:25:00,67.91,67.94,67.9,67.92,21225.0,62.8014,62.8292,62.7922,62.8107,21225.0
2016-10-18 14:30:00,67.93,67.95,67.89,67.9,15819.0,62.8199,62.8384,62.7829,62.7922,15819.0
2016-10-18 14:35:00,67.91,67.94,67.89,67.89,20202.0,62.8014,62.8292,62.7829,62.7829,20202.0
2016-10-18 14:40:00,67.89,67.96,67.89,67.96,22528.0,62.7829,62.8477,62.7829,62.8477,22528.0
2016-10-18 14:45:00,67.95,68.0,67.94,67.98,20099.0,62.8384,62.8847,62.8292,62.8662,20099.0
2016-10-18 14:50:00,67.97,68.02,67.95,68.01,43386.0,62.8569,62.9031,62.8384,62.8939,43386.0
2016-10-18 14:55:00,68.01,68.01,67.98,68.01,16303.0,62.8939,62.8939,62.8662,62.8939,16303.0
2016-10-18 15:00:00,68.01,68.02,67.97,67.97,35060.0,62.8939,62.9031,62.8569,62.8569,35060.0
2016-10-18 15:05:00,67.97,67.98,67.91,67.91,11960.0,62.8569,62.8662,62.8014,62.8014,11960.0
2016-10-18 15:10:00,67.91,67.93,67.9,67.93,18876.0,62.8014,62.8199,62.7922,62.8199,18876.0
2016-10-18 15:15:00,67.94,67.95,67.9,67.92,15750.0,62.8292,62.8384,62.7922,62.8107,15750.0
2016-10-18 15:20:00,67.93,67.94,67.88,67.88,14738.0,62.8199,62.8292,62.7737,62.7737,14738.0
2016-10-18 15:25:00,67.89,67.9,67.84,67.85,22900.0,62.7829,62.7922,62.7367,62.7459,22900.0
2016-10-18 15:30:00,67.84,67.85,67.83,67.85,24465.0,62.7367,62.7459,62.7274,62.7459,24465.0
2016-10-18 15:35:00,67.85,67.87,67.81,67.83,33491.0,62.7459,62.7644,62.7089,62.7274,33491.0
2016-10-18 15:40:00,67.83,67.84,67.75,67.81,50865.0,62.7274,62.7367,62.6535,62.7089,50865.0
2016-10-18 15:45:00,67.81,67.87,67.79,67.8,35751.0,62.7089,62.7644,62.6904,62.6997,35751.0
2016-10-18 15:50:00,67.8,67.89,67.8,67.87,48691.0,62.6997,62.7829,62.6997,62.7644,48691.0
2016-10-18 15:55:00,67.87,67.89,67.8,67.83,94333.0,62.7644,62.7829,62.6997,62.7274,94333.0
2016-10-19 09:30:00,67.95,68.07,67.92,67.92,22491.0,62.8384,62.9494,62.8107,62.8107,22491.0
2016-10-19 09:35:00,67.92,67.94,67.84,67.94,9936.0,62.8107,62.8292,62.7367,62.8292,9936.0
2016-10-19 09:40:00,67.97,67.99,67.76,67.77,16000.0,62.8569,62.8754,62.6627,62.672,16000.0
2016-10-19 09:45:00,67.77,67.93,67.77,67.89,10930.0,62.672,62.8199,62.672,62.7829,10930.0
2016-10-19 09:50:00,67.89,67.91,67.85,67.89,12284.0,62.7829,62.8014,62.7459,62.7829,12284.0
2016-10-19 09:55:00,67.89,67.9,67.78,67.82,17964.0,62.7829,62.7922,62.6812,62.7182,17964.0
2016-10-19 10:00:00,67.83,67.84,67.77,67.8,21305.0,62.7274,62.7367,62.672,62.6997,21305.0
2016-10-19 10:05:00,67.81,67.84,67.74,67.8,13956.0,62.7089,62.7367,62.6442,62.6997,13956.0
2016-10-19 10:10:00,67.81,67.87,67.81,67.85,12910.0,62.7089,62.7644,62.7089,62.7459,12910.0
2016-10-19 10:15:00,67.85,67.85,67.83,67.84,7852.0,62.7459,62.7459,62.7274,62.7367,7852.0
2016-10-19 10:20:00,67.84,67.88,67.84,67.85,6950.0,62.7367,62.7737,62.7367,62.7459,6950.0
2016-10-19 10:25:00,67.86,67.96,67.86,67.95,12375.0,62.7552,62.8477,62.7552,62.8384,12375.0
2016-10-19 10:30:00,67.97,67.98,67.87,67.87,9126.0,62.8569,62.8662,62.7644,62.7644,9126.0
2016-10-19 10:35:00,67.88,67.89,67.85,67.88,6689.0,62.7737,62.7829,62.7459,62.7737,6689.0
2016-10-19 10:40:00,67.88,67.95,67.88,67.95,7732.0,62.7737,62.8384,62.7737,62.8384,7732.0
2016-10-19 10:45:00,67.96,67.98,67.92,67.95,8505.0,62.8477,62.8662,62.8107,62.8384,8505.0
2016-10-19 10:50:00,67.95,67.98,67.94,67.95,5800.0,62.8384,62.8662,62.8292,62.8384,5800.0
2016-10-19 10:55:00,67.95,67.97,67.92,67.95,67475.0,62.8384,62.8569,62.8107,62.8384,67475.0
2016-10-19 11:00:00,67.96,67.98,67.93,67.93,21620.0,62.8477,62.8662,62.8199,62.8199,21620.0
2016-10-19 11:05:00,67.93,67.98,67.93,67.96,11390.0,62.8199,62.8662,62.8199,62.8477,11390.0
2016-10-19 11:10:00,67.96,67.98,67.94,67.96,9566.0,62.8477,62.8662,62.8292,62.8477,9566.0
2016-10-19 11:15:00,67.96,68.05,67.95,68.05,9550.0,62.8477,62.9309,62.8384,62.9309,9550.0
2016-10-19 11:20:00,68.04,68.08,68.0,68.08,12962.0,62.9216,62.9586,62.8847,62.9586,12962.0
2016-10-19 11:25:00,68.07,68.1,68.05,68.08,10380.0,62.9494,62.9771,62.9309,62.9586,10380.0
2016-10-19 11:30:00,68.07,68.09,68.0,68.04,9780.0,62.9494,62.9679,62.8847,62.9216,9780.0
2016-10-19 11:35:00,68.04,68.08,68.02,68.08,7845.0,62.9216,62.9586,62.9031,62.9586,7845.0
2016-10-19 11:40:00,68.08,68.08,68.06,68.08,12887.0,62.9586,62.9586,62.9401,62.9586,12887.0
2016-10-19 11:45:00,68.08,68.14,68.07,68.08,24497.0,62.9586,63.0141,62.9494,62.9586,24497.0
2016-10-19 11:50:00,68.07,68.13,68.07,68.09,12311.0,62.9494,63.0049,62.9494,62.9679,12311.0
2016-10-19 11:55:00,68.09,68.12,68.06,68.06,17200.0,62.9679,62.9956,62.9401,62.9401,17200.0
2016-10-19 12:00:00,68.07,68.08,68.01,68.02,10719.0,62.9494,62.9586,62.8939,62.9031,10719.0
2016-10-19 12:05:00,68.01,68.04,68.0,68.01,5300.0,62.8939,62.9216,62.8847,62.8939,5300.0
2016-10-19 12:10:00,68.0,68.05,67.99,68.03,5906.0,62.8847,62.9309,62.8754,62.9124,5906.0
2016-10-19 12:15:00,68.03,68.03,68.01,68.03,5735.0,62.9124,62.9124,62.8939,62.9124,5735.0
2016-10-19 12:20:00,68.05,68.18,68.04,68.18,44593.0,62.9309,63.0511,62.9216,63.0511,44593.0
2016-10-19 12:25:00,68.17,68.18,68.15,68.17,5535.0,63.0419,63.0511,63.0234,63.0419,5535.0
2016-10-19 12:30:00,68.18,68.19,68.16,68.17,8259.0,63.0511,63.0604,63.0326,63.0419,8259.0
2016-10-19 12:35:00,68.17,68.18,68.13,68.14,11172.0,63.0419,63.0511,63.0049,63.0141,11172.0
2016-10-19 12:40:00,68.13,68.19,68.12,68.19,7603.0,63.0049,63.0604,62.9956,63.0604,7603.0
2016-10-19 12:45:00,68.19,68.22,68.19,68.21,5095.0,63.0604,63.0881,63.0604,63.0789,5095.0
2016-10-19 12:50:00,68.22,68.23,68.2,68.22,8294.0,63.0881,63.0973,63.0696,63.0881,8294.0
2016-10-19 12:55:00,68.22,68.24,68.18,68.18,6897.0,63.0881,63.1066,63.0511,63.0511,6897.0
2016-10-19 13:00:00,68.19,68.24,68.18,68.19,19300.0,63.0604,63.1066,63.0511,63.0604,19300.0
2016-10-19 13:05:00,68.2,68.2,68.14,68.15,9504.0,63.0696,63.0696,63.0141,63.0234,9504.0
2016-10-19 13:10:00,68.14,68.16,68.13,68.13,11446.0,63.0141,63.0326,63.0049,63.0049,11446.0
2016-10-19 13:15:00,68.13,68.14,68.11,68.12,16553.0,63.0049,63.0141,62.9864,62.9956,16553.0
2016-10-19 13:20:00,68.12,68.18,68.12,68.17,8023.0,62.9956,63.0511,62.9956,63.0419,8023.0
2016-10-19 13:25:00,68.18,68.2,68.18,68.18,5358.0,63.0511,63.0696,63.0511,63.0511,5358.0
2016-10-19 13:30:00,68.18,68.2,68.16,68.17,8454.0,63.0511,63.0696,63.0326,63.0419,8454.0
2016-10-19 13:35:00,68.18,68.2,68.16,68.18,4441.0,63.0511,63.0696,63.0326,63.0511,4441.0
2016-10-19 13:40:00,68.19,68.21,68.18,68.2,6737.0,63.0604,63.0789,63.0511,63.0696,6737.0
2016-10-19 13:45:00,68.2,68.21,68.17,68.17,12254.0,63.0696,63.0789,63.0419,63.0419,12254.0
2016-10-19 13:50:00,68.18,68.18,68.13,68.13,11705.0,63.0511,63.0511,63.0049,63.0049,11705.0
2016-10-19 13:55:00,68.13,68.17,68.13,68.16,6620.0,63.0049,63.0419,63.0049,63.0326,6620.0
2016-10-19 14:00:00,68.16,68.25,68.16,68.24,16595.0,63.0326,63.1158,63.0326,63.1066,16595.0
2016-10-19 14:05:00,68.24,68.24,68.17,68.18,10888.0,63.1066,63.1066,63.0419,63.0511,10888.0
2016-10-19 14:10:00,68.18,68.22,68.18,68.2,8901.0,63.0511,63.0881,63.0511,63.0696,8901.0
2016-10-19 14:15:00,68.2,68.25,68.14,68.15,24673.0,63.0696,63.1158,63.0141,63.0234,24673.0
2016-10-19 14:20:00,68.15,68.19,68.11,68.11,8702.0,63.0234,63.0604,62.9864,62.9864,8702.0
2016-10-19 14:25:00,68.11,68.15,68.11,68.14,9954.0,62.9864,63.0234,62.9864,63.0141,9954.0
2016-10-19 14:30:00,68.14,68.16,68.11,68.12,8208.0,63.0141,63.0326,62.9864,62.9956,8208.0
2016-10-19 14:35:00,68.11,68.11,68.07,68.07,16533.0,62.9864,62.9864,62.9494,62.9494,16533.0
2016-10-19 14:40:00,68.07,68.11,68.07,68.11,5746.0,62.9494,62.9864,62.9494,62.9864,5746.0
2016-10-19 14:45:00,68.1,68.1,68.04,68.05,16728.0,62.9771,62.9771,62.9216,62.9309,16728.0
2016-10-19 14:50:00,68.06,68.06,68.01,68.04,9731.0,62.9401,62.9401,62.8939,62.9216,9731.0
2016-10-19 14:55:00,68.03,68.06,68.02,68.05,7765.0,62.9124,62.9401,62.9031,62.9309,7765.0
2016-10-19 15:00:00,68.05,68.09,68.05,68.08,13350.0,62.9309,62.9679,62.9309,62.9586,13350.0
2016-10-19 15:05:00,68.09,68.15,68.09,68.12,8384.0,62.9679,63.0234,62.9679,62.9956,8384.0
2016-10-19 15:10:00,68.11,68.15,68.1,68.1,12245.0,62.9864,63.0234,62.9771,62.9771,12245.0
2016-10-19 15:15:00,68.09,68.11,68.09,68.1,18091.0,62.9679,62.9864,62.9679,62.9771,18091.0
2016-10-19 15:20:00,68.1,68.12,68.07,68.09,27446.0,62.9771,62.9956,62.9494,62.9679,27446.0
2016-10-19 15:25:00,68.1,68.12,68.08,68.08,16728.0,62.9771,62.9956,62.9586,62.9586,16728.0
2016-10-19 15:30:00,68.08,68.09,68.07,68.08,14246.0,62.9586,62.9679,62.9494,62.9586,14246.0
2016-10-19 15:35:00,68.09,68.09,67.97,68.0,36735.0,62.9679,62.9679,62.8569,62.8847,36735.0
2016-10-19 15:40:00,68.0,68.03,67.97,68.0,61599.0,62.8847,62.9124,62.8569,62.8847,61599.0
2016-10-19 15:45:00,68.0,68.03,67.98,67.99,23112.0,62.8847,62.9124,62.8662,62.8754,23112.0
2016-10-19 15:50:00,67.99,67.99,67.91,67.95,43051.0,62.8754,62.8754,62.8014,62.8384,43051.0
2016-10-19 15:55:00,67.95,67.97,67.9,67.96,61975.0,62.8384,62.8569,62.7922,62.8477,61975.0
2016-10-20 09:30:00,67.75,67.85,67.58,67.64,20158.0,62.6535,62.7459,62.4962,62.5517,20158.0
2016-10-20 09:35:00,67.64,67.75,67.48,67.48,12920.0,62.5517,62.6535,62.4038,62.4038,12920.0
2016-10-20 09:40:00,67.48,67.57,67.45,67.45,18129.0,62.4038,62.487,62.376,62.376,18129.0
2016-10-20 09:45:00,67.45,67.45,67.3,67.43,40491.0,62.376,62.376,62.2373,62.3575,40491.0
2016-10-20 09:50:00,67.43,67.45,67.2,67.21,35954.0,62.3575,62.376,62.1448,62.1541,35954.0
2016-10-20 09:55:00,67.21,67.34,67.21,67.3,27993.0,62.1541,62.2743,62.1541,62.2373,27993.0
2016-10-20 10:00:00,67.28,67.31,67.16,67.24,36679.0,62.2188,62.2466,62.1078,62.1818,36679.0
2016-10-20 10:05:00,67.27,67.36,67.27,67.27,25694.0,62.2096,62.2928,62.2096,62.2096,25694.0
2016-10-20 10:10:00,67.26,67.31,67.23,67.23,19956.0,62.2003,62.2466,62.1726,62.1726,19956.0
2016-10-20 10:15:00,67.23,67.25,67.11,67.12,18422.0,62.1726,62.1911,62.0616,62.0709,18422.0
2016-10-20 10:20:00,67.1,67.11,67.04,67.05,24461.0,62.0524,62.0616,61.9969,62.0061,24461.0
2016-10-20 10:25:00,67.04,67.04,66.98,67.0,45922.0,61.9969,61.9969,61.9414,61.9599,45922.0
2016-10-20 10:30:00,67.0,67.01,66.9,66.92,41939.0,61.9599,61.9691,61.8674,61.8859,41939.0
2016-10-20 10:35:00,66.91,66.93,66.79,66.84,33670.0,61.8766,61.8951,61.7657,61.8119,33670.0
2016-10-20 10:40:00,66.84,66.95,66.84,66.92,32318.0,61.8119,61.9136,61.8119,61.8859,32318.0
2016-10-20 10:45:00,66.92,67.1,66.9,67.07,38060.0,61.8859,62.0524,61.8674,62.0246,38060.0
2016-10-20 10:50:00,67.06,67.06,66.97,67.05,20311.0,62.0154,62.0154,61.9321,62.0061,20311.0
2016-10-20 10:55:00,67.05,67.07,66.98,67.03,12824.0,62.0061,62.0246,61.9414,61.9876,12824.0
2016-10-20 11:00:00,67.03,67.05,66.97,66.97,9507.0,61.9876,62.0061,61.9321,61.9321,9507.0
2016-10-20 11:05:00,66.97,66.97,66.88,66.89,11634.0,61.9321,61.9321,61.8489,61.8582,11634.0
2016-10-20 11:10:00,66.88,67.03,66.88,67.0,16446.0,61.8489,61.9876,61.8489,61.9599,16446.0
2016-10-20 11:15:00,67.02,67.18,67.0,67.14,21034.0,61.9784,62.1263,61.9599,62.0893,21034.0
2016-10-20 11:20:00,67.15,67.16,67.12,67.13,13422.0,62.0986,62.1078,62.0709,62.0801,13422.0
2016-10-20 11:25:00,67.13,67.16,67.09,67.14,36037.0,62.0801,62.1078,62.0431,62.0893,36037.0
2016-10-20 11:30:00,67.13,67.14,67.05,67.05,16253.0,62.0801,62.0893,62.0061,62.0061,16253.0
2016-10-20 11:35:00,67.05,67.08,67.01,67.08,46779.0,62.0061,62.0339,61.9691,62.0339,46779.0
2016-10-20 11:40:00,67.07,67.18,67.07,67.14,19497.0,62.0246,62.1263,62.0246,62.0893,19497.0
2016-10-20 11:45:00,67.14,67.15,67.08,67.15,17021.0,62.0893,62.0986,62.0339,62.0986,17021.0
2016-10-20 11:50:00,67.16,67.2,67.09,67.11,15524.0,62.1078,62.1448,62.0431,62.0616,15524.0
2016-10-20 11:55:00,67.11,67.27,67.07,67.27,17689.0,62.0616,62.2096,62.0246,62.2096,17689.0
2016-10-20 12:00:00,67.28,67.44,67.27,67.37,24051.0,62.2188,62.3668,62.2096,62.302,24051.0
2016-10-20 12:05:00,67.35,67.39,67.31,67.36,7346.0,62.2835,62.3205,62.2466,62.2928,7346.0
2016-10-20 12:10:00,67.36,67.4,67.35,67.36,12812.0,62.2928,62.3298,62.2835,62.2928,12812.0
2016-10-20 12:15:00,67.37,67.39,67.33,67.36,15950.0,62.302,62.3205,62.2651,62.2928,15950.0
2016-10-20 12:20:00,67.37,67.37,67.27,67.29,12349.0,62.302,62.302,62.2096,62.2281,12349.0
2016-10-20 12:25:00,67.3,67.36,67.29,67.34,10424.0,62.2373,62.2928,62.2281,62.2743,10424.0
2016-10-20 12:30:00,67.35,67.44,67.33,67.44,20655.0,62.2835,62.3668,62.2651,62.3668,20655.0
2016-10-20 12:35:00,67.43,67.55,67.4,67.54,17592.0,62.3575,62.4685,62.3298,62.4593,17592.0
2016-10-20 12:40:00,67.55,67.65,67.54,67.61,8403.0,62.4685,62.561,62.4593,62.524,8403.0
2016-10-20 12:45:00,67.62,67.63,67.53,67.54,27572.0,62.5332,62.5425,62.45,62.4593,27572.0
2016-10-20 12:50:00,67.53,67.57,67.49,67.49,35493.0,62.45,62.487,62.413,62.413,35493.0
2016-10-20 12:55:00,67.5,67.54,67.49,67.54,7500.0,62.4223,62.4593,62.413,62.4593,7500.0
2016-10-20 13:00:00,67.55,67.6,67.53,67.6,18911.0,62.4685,62.5147,62.45,62.5147,18911.0
2016-10-20 13:05:00,67.61,67.65,67.59,67.63,10412.0,62.524,62.561,62.5055,62.5425,10412.0
2016-10-20 13:10:00,67.63,67.64,67.57,67.58,7818.0,62.5425,62.5517,62.487,62.4962,7818.0
2016-10-20 13:15:00,67.58,67.6,67.51,67.53,10151.0,62.4962,62.5147,62.4315,62.45,10151.0
2016-10-20 13:20:00,67.52,67.53,67.45,67.45,9079.0,62.4408,62.45,62.376,62.376,9079.0
2016-10-20 13:25:00,67.44,67.51,67.44,67.5,9720.0,62.3668,62.4315,62.3668,62.4223,9720.0
2016-10-20 13:30:00,67.51,67.52,67.47,67.49,12304.0,62.4315,62.4408,62.3945,62.413,12304.0
2016-10-20 13:35:00,67.49,67.53,67.49,67.5,4256.0,62.413,62.45,62.413,62.4223,4256.0
2016-10-20 13:40:00,67.5,67.51,67.48,67.51,4600.0,62.4223,62.4315,62.4038,62.4315,4600.0
2016-10-20 13:45:00,67.51,67.56,67.46,67.46,13396.0,62.4315,62.4778,62.3853,62.3853,13396.0
2016-10-20 13:50:00,67.45,67.46,67.36,67.38,10689.0,62.376,62.3853,62.2928,62.3113,10689.0
2016-10-20 13:55:00,67.38,67.4,67.35,67.4,7040.0,62.3113,62.3298,62.2835,62.3298,7040.0
2016-10-20 14:00:00,67.42,67.45,67.4,67.43,5121.0,62.3483,62.376,62.3298,62.3575,5121.0
2016-10-20 14:05:00,67.44,67.45,67.41,67.42,10043.0,62.3668,62.376,62.339,62.3483,10043.0
2016-10-20 14:10:00,67.41,67.44,67.41,67.43,6135.0,62.339,62.3668,62.339,62.3575,6135.0
2016-10-20 14:15:00,67.43,67.43,67.4,67.42,9435.0,62.3575,62.3575,62.3298,62.3483,9435.0
2016-10-20 14:20:00,67.42,67.44,67.39,67.39,12771.0,62.3483,62.3668,62.3205,62.3205,12771.0
2016-10-20 14:25:00,67.4,67.41,67.38,67.41,13216.0,62.3298,62.339,62.3113,62.339,13216.0
2016-10-20 14:30:00,67.41,67.43,67.36,67.37,13447.0,62.339,62.3575,62.2928,62.302,13447.0
2016-10-20 14:35:00,67.37,67.42,67.37,67.38,7865.0,62.302,62.3483,62.302,62.3113,7865.0
2016-10-20 14:40:00,67.38,67.4,67.36,67.4,3938.0,62.3113,62.3298,62.2928,62.3298,3938.0
2016-10-20 14:45:00,67.4,67.49,67.36,67.49,9354.0,62.3298,62.413,62.2928,62.413,9354.0
2016-10-20 14:50:00,67.47,67.49,67.45,67.47,8374.0,62.3945,62.413,62.376,62.3945,8374.0
2016-10-20 14:55:00,67.48,67.48,67.45,67.46,7340.0,62.4038,62.4038,62.376,62.3853,7340.0
2016-10-20 15:00:00,67.45,67.47,67.43,67.45,7232.0,62.376,62.3945,62.3575,62.376,7232.0
2016-10-20 15:05:00,67.45,67.47,67.42,67.47,11450.0,62.376,62.3945,62.3483,62.3945,11450.0
2016-10-20 15:10:00,67.47,67.5,67.44,67.5,10200.0,62.3945,62.4223,62.3668,62.4223,10200.0
2016-10-20 15:15:00,67.49,67.49,67.44,67.44,11715.0,62.413,62.413,62.3668,62.3668,11715.0
2016-10-20 15:20:00,67.43,67.47,67.42,67.43,11198.0,62.3575,62.3945,62.3483,62.3575,11198.0
2016-10-20 15:25:00,67.43,67.45,67.37,67.37,46418.0,62.3575,62.376,62.302,62.302,46418.0
2016-10-20 15:30:00,67.37,67.4,67.36,67.38,16048.0,62.302,62.3298,62.2928,62.3113,16048.0
2016-10-20 15:35:00,67.38,67.38,67.35,67.38,19538.0,62.3113,62.3113,62.2835,62.3113,19538.0
2016-10-20 15:40:00,67.38,67.38,67.34,67.34,27519.0,62.3113,62.3113,62.2743,62.2743,27519.0
2016-10-20 15:45:00,67.35,67.45,67.34,67.45,34149.0,62.2835,62.376,62.2743,62.376,34149.0
2016-10-20 15:50:00,67.46,67.49,67.43,67.47,49721.0,62.3853,62.413,62.3575,62.3945,49721.0
2016-10-20 15:55:00,67.47,67.48,67.38,67.4,111320.0,62.3945,62.4038,62.3113,62.3298,111320.0
2016-10-21 09:30:00,67.06,67.51,66.8,67.01,113013.0,62.0154,62.4315,61.7749,61.9691,113013.0
2016-10-21 09:35:00,66.96,66.99,66.75,66.9,44663.0,61.9229,61.9506,61.7287,61.8674,44663.0
2016-10-21 09:40:00,66.91,66.91,66.59,66.7,49560.0,61.8766,61.8766,61.5807,61.6824,49560.0
2016-10-21 09:45:00,66.71,66.81,66.69,66.7,59662.0,61.6917,61.7842,61.6732,61.6824,59662.0
2016-10-21 09:50:00,66.71,66.84,66.71,66.77,11780.0,61.6917,61.8119,61.6917,61.7472,11780.0
2016-10-21 09:55:00,66.78,66.83,66.75,66.75,8638.0,61.7564,61.8027,61.7287,61.7287,8638.0
2016-10-21 10:00:00,66.75,66.78,66.68,66.71,25870.0,61.7287,61.7564,61.6639,61.6917,25870.0
2016-10-21 10:05:00,66.71,66.73,66.66,66.71,13034.0,61.6917,61.7102,61.6455,61.6917,13034.0
2016-10-21 10:10:00,66.72,66.73,66.61,66.62,8938.0,61.7009,61.7102,61.5992,61.6085,8938.0
2016-10-21 10:15:00,66.62,66.78,66.62,66.76,28160.0,61.6085,61.7564,61.6085,61.7379,28160.0
2016-10-21 10:20:00,66.74,66.84,66.74,66.82,25006.0,61.7194,61.8119,61.7194,61.7934,25006.0
2016-10-21 10:25:00,66.81,66.93,66.8,66.92,21601.0,61.7842,61.8951,61.7749,61.8859,21601.0
2016-10-21 10:30:00,66.93,67.03,66.93,66.96,7516.0,61.8951,61.9876,61.8951,61.9229,7516.0
2016-10-21 10:35:00,66.97,66.97,66.89,66.94,8922.0,61.9321,61.9321,61.8582,61.9044,8922.0
2016-10-21 10:40:00,66.96,67.11,66.96,67.1,21071.0,61.9229,62.0616,61.9229,62.0524,21071.0
2016-10-21 10:45:00,67.09,67.13,67.07,67.1,6061.0,62.0431,62.0801,62.0246,62.0524,6061.0
2016-10-21 10:50:00,67.1,67.11,67.05,67.05,3500.0,62.0524,62.0616,62.0061,62.0061,3500.0
2016-10-21 10:55:00,67.03,67.11,66.99,67.11,9512.0,61.9876,62.0616,61.9506,62.0616,9512.0
2016-10-21 11:00:00,67.11,67.11,67.02,67.02,4800.0,62.0616,62.0616,61.9784,61.9784,4800.0
2016-10-21 11:05:00,67.03,67.13,67.03,67.09,6009.0,61.9876,62.0801,61.9876,62.0431,6009.0
2016-10-21 11:10:00,67.08,67.13,67.08,67.09,8751.0,62.0339,62.0801,62.0339,62.0431,8751.0
2016-10-21 11:15:00,67.08,67.12,67.07,67.08,15360.0,62.0339,62.0709,62.0246,62.0339,15360.0
2016-10-21 11:20:00,67.09,67.09,66.99,66.99,11162.0,62.0431,62.0431,61.9506,61.9506,11162.0
2016-10-21 11:25:00,66.99,67.06,66.99,67.06,7575.0,61.9506,62.0154,61.9506,62.0154,7575.0
2016-10-21 11:30:00,67.06,67.07,67.01,67.06,6500.0,62.0154,62.0246,61.9691,62.0154,6500.0
2016-10-21 11:35:00,67.07,67.07,67.02,67.02,5563.0,62.0246,62.0246,61.9784,61.9784,5563.0
2016-10-21 11:40:00,67.03,67.07,67.01,67.04,9783.0,61.9876,62.0246,61.9691,61.9969,9783.0
2016-10-21 11:45:00,67.05,67.18,67.04,67.18,5455.0,62.0061,62.1263,61.9969,62.1263,5455.0
2016-10-21 11:50:00,67.19,67.23,67.19,67.22,5100.0,62.1356,62.1726,62.1356,62.1633,5100.0
2016-10-21 11:55:00,67.22,67.25,67.2,67.22,3000.0,62.1633,62.1911,62.1448,62.1633,3000.0
2016-10-21 12:00:00,67.23,67.25,67.19,67.19,3430.0,62.1726,62.1911,62.1356,62.1356,3430.0
2016-10-21 12:05:00,67.19,67.23,67.19,67.2,6589.0,62.1356,62.1726,62.1356,62.1448,6589.0
2016-10-21 12:10:00,67.22,67.23,67.19,67.21,4600.0,62.1633,62.1726,62.1356,62.1541,4600.0
2016-10-21 12:15:00,67.2,67.25,67.2,67.25,3724.0,62.1448,62.1911,62.1448,62.1911,3724.0
2016-10-21 12:20:00,67.24,67.25,67.22,67.22,3351.0,62.1818,62.1911,62.1633,62.1633,3351.0
2016-10-21 12:25:00,67.23,67.27,67.23,67.27,3000.0,62.1726,62.2096,62.1726,62.2096,3000.0
2016-10-21 12:30:00,67.26,67.26,67.24,67.24,3570.0,62.2003,62.2003,62.1818,62.1818,3570.0
2016-10-21 12:35:00,67.24,67.28,67.24,67.25,3000.0,62.1818,62.2188,62.1818,62.1911,3000.0
2016-10-21 12:40:00,67.25,67.28,67.23,67.23,10615.0,62.1911,62.2188,62.1726,62.1726,10615.0
2016-10-21 12:45:00,67.24,67.25,67.21,67.21,5094.0,62.1818,62.1911,62.1541,62.1541,5094.0
2016-10-21 12:50:00,67.22,67.24,67.18,67.21,6780.0,62.1633,62.1818,62.1263,62.1541,6780.0
2016-10-21 12:55:00,67.2,67.22,67.12,67.17,16761.0,62.1448,62.1633,62.0709,62.1171,16761.0
2016-10-21 13:00:00,67.17,67.17,67.12,67.12,37977.0,62.1171,62.1171,62.0709,62.0709,37977.0
2016-10-21 13:05:00,67.12,67.13,67.1,67.12,13885.0,62.0709,62.0801,62.0524,62.0709,13885.0
2016-10-21 13:10:00,67.12,67.15,67.09,67.09,12129.0,62.0709,62.0986,62.0431,62.0431,12129.0
2016-10-21 13:15:00,67.09,67.15,67.08,67.15,10322.0,62.0431,62.0986,62.0339,62.0986,10322.0
2016-10-21 13:20:00,67.17,67.17,67.14,67.14,3434.0,62.1171,62.1171,62.0893,62.0893,3434.0
2016-10-21 13:25:00,67.12,67.15,67.12,67.13,4500.0,62.0709,62.0986,62.0709,62.0801,4500.0
2016-10-21 13:30:00,67.11,67.11,67.06,67.1,2500.0,62.0616,62.0616,62.0154,62.0524,2500.0
2016-10-21 13:35:00,67.11,67.11,67.07,67.1,3187.0,62.0616,62.0616,62.0246,62.0524,3187.0
2016-10-21 13:40:00,67.11,67.16,67.11,67.13,3609.0,62.0616,62.1078,62.0616,62.0801,3609.0
2016-10-21 13:45:00,67.13,67.18,67.12,67.18,2200.0,62.0801,62.1263,62.0709,62.1263,2200.0
2016-10-21 13:50:00,67.18,67.2,67.16,67.19,17851.0,62.1263,62.1448,62.1078,62.1356,17851.0
2016-10-21 13:55:00,67.19,67.2,67.17,67.2,3263.0,62.1356,62.1448,62.1171,62.1448,3263.0
2016-10-21 14:00:00,67.2,67.2,67.14,67.15,4800.0,62.1448,62.1448,62.0893,62.0986,4800.0
2016-10-21 14:05:00,67.14,67.16,67.14,67.16,4916.0,62.0893,62.1078,62.0893,62.1078,4916.0
2016-10-21 14:10:00,67.14,67.15,67.12,67.14,4300.0,62.0893,62.0986,62.0709,62.0893,4300.0
2016-10-21 14:15:00,67.13,67.15,67.12,67.13,4984.0,62.0801,62.0986,62.0709,62.0801,4984.0
2016-10-21 14:20:00,67.12,67.16,67.1,67.16,11637.0,62.0709,62.1078,62.0524,62.1078,11637.0
2016-10-21 14:25:00,67.16,67.19,67.15,67.18,7782.0,62.1078,62.1356,62.0986,62.1263,7782.0
2016-10-21 14:30:00,67.19,67.19,67.11,67.13,5680.0,62.1356,62.1356,62.0616,62.0801,5680.0
2016-10-21 14:35:00,67.13,67.15,67.12,67.15,6090.0,62.0801,62.0986,62.0709,62.0986,6090.0
2016-10-21 14:40:00,67.15,67.17,67.14,67.17,5800.0,62.0986,62.1171,62.0893,62.1171,5800.0
2016-10-21 14:45:00,67.16,67.17,67.11,67.12,7322.0,62.1078,62.1171,62.0616,62.0709,7322.0
2016-10-21 14:50:00,67.11,67.15,67.11,67.11,9825.0,62.0616,62.0986,62.0616,62.0616,9825.0
2016-10-21 14:55:00,67.11,67.14,67.1,67.12,7519.0,62.0616,62.0893,62.0524,62.0709,7519.0
2016-10-21 15:00:00,67.13,67.14,67.11,67.13,8215.0,62.0801,62.0893,62.0616,62.0801,8215.0
2016-10-21 15:05:00,67.13,67.16,67.12,67.13,9251.0,62.0801,62.1078,62.0709,62.0801,9251.0
2016-10-21 15:10:00,67.13,67.16,67.13,67.14,8728.0,62.0801,62.1078,62.0801,62.0893,8728.0
2016-10-21 15:15:00,67.14,67.16,67.12,67.12,13617.0,62.0893,62.1078,62.0709,62.0709,13617.0
2016-10-21 15:20:00,67.12,67.18,67.1,67.18,17379.0,62.0709,62.1263,62.0524,62.1263,17379.0
2016-10-21 15:25:00,67.18,67.18,67.14,67.15,8223.0,62.1263,62.1263,62.0893,62.0986,8223.0
2016-10-21 15:30:00,67.15,67.18,67.14,67.17,15815.0,62.0986,62.1263,62.0893,62.1171,15815.0
2016-10-21 15:35:00,67.18,67.19,67.14,67.15,15263.0,62.1263,62.1356,62.0893,62.0986,15263.0
2016-10-21 15:40:00,67.15,67.19,67.14,67.17,14079.0,62.0986,62.1356,62.0893,62.1171,14079.0
2016-10-21 15:45:00,67.17,67.22,67.16,67.22,29725.0,62.1171,62.1633,62.1078,62.1633,29725.0
2016-10-21 15:50:00,67.21,67.22,67.16,67.16,43473.0,62.1541,62.1633,62.1078,62.1078,43473.0
2016-10-21 15:55:00,67.18,67.22,67.13,67.14,74467.0,62.1263,62.1633,62.0801,62.0893,74467.0
2016-10-24 09:30:00,67.73,68.47,67.73,68.04,41230.0,62.635,63.3193,62.635,62.9216,41230.0
2016-10-24 09:35:00,68.05,68.21,68.03,68.08,37033.0,62.9309,63.0789,62.9124,62.9586,37033.0
2016-10-24 09:40:00,68.08,68.25,67.79,67.91,15505.0,62.9586,63.1158,62.6904,62.8014,15505.0
2016-10-24 09:45:00,67.94,68.04,67.91,68.0,13289.0,62.8292,62.9216,62.8014,62.8847,13289.0
2016-10-24 09:50:00,68.01,68.03,67.91,67.95,13330.0,62.8939,62.9124,62.8014,62.8384,13330.0
2016-10-24 09:55:00,67.92,68.01,67.89,67.9,14244.0,62.8107,62.8939,62.7829,62.7922,14244.0
2016-10-24 10:00:00,67.88,68.02,67.88,67.99,22614.0,62.7737,62.9031,62.7737,62.8754,22614.0
2016-10-24 10:05:00,68.01,68.04,67.96,67.98,11682.0,62.8939,62.9216,62.8477,62.8662,11682.0
2016-10-24 10:10:00,67.97,68.01,67.9,67.92,39384.0,62.8569,62.8939,62.7922,62.8107,39384.0
2016-10-24 10:15:00,67.91,67.91,67.81,67.83,22884.0,62.8014,62.8014,62.7089,62.7274,22884.0
2016-10-24 10:20:00,67.84,67.88,67.83,67.87,14381.0,62.7367,62.7737,62.7274,62.7644,14381.0
2016-10-24 10:25:00,67.87,67.87,67.74,67.76,23497.0,62.7644,62.7644,62.6442,62.6627,23497.0
2016-10-24 10:30:00,67.78,67.82,67.77,67.77,18001.0,62.6812,62.7182,62.672,62.672,18001.0
2016-10-24 10:35:00,67.77,67.82,67.76,67.81,23089.0,62.672,62.7182,62.6627,62.7089,23089.0
2016-10-24 10:40:00,67.81,67.81,67.61,67.61,20261.0,62.7089,62.7089,62.524,62.524,20261.0
2016-10-24 10:45:00,67.62,67.8,67.62,67.78,26494.0,62.5332,62.6997,62.5332,62.6812,26494.0
2016-10-24 10:50:00,67.79,67.81,67.72,67.73,14285.0,62.6904,62.7089,62.6257,62.635,14285.0
2016-10-24 10:55:00,67.74,67.8,67.73,67.75,11174.0,62.6442,62.6997,62.635,62.6535,11174.0
2016-10-24 11:00:00,67.75,67.8,67.72,67.78,13279.0,62.6535,62.6997,62.6257,62.6812,13279.0
2016-10-24 11:05:00,67.77,67.79,67.68,67.68,16760.0,62.672,62.6904,62.5887,62.5887,16760.0
2016-10-24 11:10:00,67.68,67.76,67.68,67.71,14182.0,62.5887,62.6627,62.5887,62.6165,14182.0
2016-10-24 11:15:00,67.71,67.81,67.69,67.8,21086.0,62.6165,62.7089,62.598,62.6997,21086.0
2016-10-24 11:20:00,67.79,67.8,67.71,67.79,16104.0,62.6904,62.6997,62.6165,62.6904,16104.0
2016-10-24 11:25:00,67.78,67.81,67.71,67.71,26832.0,62.6812,62.7089,62.6165,62.6165,26832.0
2016-10-24 11:30:00,67.71,67.81,67.7,67.78,30173.0,62.6165,62.7089,62.6072,62.6812,30173.0
2016-10-24 11:35:00,67.77,67.78,67.7,67.72,13413.0,62.672,62.6812,62.6072,62.6257,13413.0
2016-10-24 11:40:00,67.72,67.72,67.59,67.6,23050.0,62.6257,62.6257,62.5055,62.5147,23050.0
2016-10-24 11:45:00,67.61,67.62,67.58,67.58,11430.0,62.524,62.5332,62.4962,62.4962,11430.0
2016-10-24 11:50:00,67.59,67.6,67.57,67.6,34792.0,62.5055,62.5147,62.487,62.5147,34792.0
2016-10-24 11:55:00,67.58,67.62,67.58,67.62,10122.0,62.4962,62.5332,62.4962,62.5332,10122.0
2016-10-24 12:00:00,67.62,67.7,67.61,67.64,37080.0,62.5332,62.6072,62.524,62.5517,37080.0
2016-10-24 12:05:00,67.63,67.64,67.6,67.63,11411.0,62.5425,62.5517,62.5147,62.5425,11411.0
2016-10-24 12:10:00,67.64,67.65,67.62,67.65,15640.0,62.5517,62.561,62.5332,62.561,15640.0
2016-10-24 12:15:00,67.63,67.67,67.63,67.67,8747.0,62.5425,62.5795,62.5425,62.5795,8747.0
2016-10-24 12:20:00,67.67,67.67,67.61,67.62,13260.0,62.5795,62.5795,62.524,62.5332,13260.0
2016-10-24 12:25:00,67.62,67.63,67.57,67.6,13092.0,62.5332,62.5425,62.487,62.5147,13092.0
2016-10-24 12:30:00,67.59,67.59,67.55,67.56,8100.0,62.5055,62.5055,62.4685,62.4778,8100.0
2016-10-24 12:35:00,67.56,67.57,67.47,67.49,16310.0,62.4778,62.487,62.3945,62.413,16310.0
2016-10-24 12:40:00,67.49,67.51,67.46,67.5,16712.0,62.413,62.4315,62.3853,62.4223,16712.0
2016-10-24 12:45:00,67.5,67.5,67.45,67.48,7834.0,62.4223,62.4223,62.376,62.4038,7834.0
2016-10-24 12:50:00,67.48,67.51,67.48,67.5,10130.0,62.4038,62.4315,62.4038,62.4223,10130.0
2016-10-24 12:55:00,67.5,67.51,67.48,67.5,24746.0,62.4223,62.4315,62.4038,62.4223,24746.0
2016-10-24 13:00:00,67.49,67.52,67.49,67.51,20375.0,62.413,62.4408,62.413,62.4315,20375.0
2016-10-24 13:05:00,67.52,67.53,67.49,67.51,12353.0,62.4408,62.45,62.413,62.4315,12353.0
2016-10-24 13:10:00,67.51,67.52,67.5,67.5,14619.0,62.4315,62.4408,62.4223,62.4223,14619.0
2016-10-24 13:15:00,67.51,67.51,67.45,67.49,33890.0,62.4315,62.4315,62.376,62.413,33890.0
2016-10-24 13:20:00,67.5,67.5,67.48,67.49,10236.0,62.4223,62.4223,62.4038,62.413,10236.0
2016-10-24 13:25:00,67.49,67.5,67.49,67.5,11300.0,62.413,62.4223,62.413,62.4223,11300.0
2016-10-24 13:30:00,67.5,67.5,67.47,67.5,11214.0,62.4223,62.4223,62.3945,62.4223,11214.0
2016-10-24 13:35:00,67.5,67.5,67.42,67.42,14851.0,62.4223,62.4223,62.3483,62.3483,14851.0
2016-10-24 13:40:00,67.42,67.44,67.4,67.42,6785.0,62.3483,62.3668,62.3298,62.3483,6785.0
2016-10-24 13:45:00,67.41,67.47,67.41,67.46,10076.0,62.339,62.3945,62.339,62.3853,10076.0
2016-10-24 13:50:00,67.46,67.5,67.45,67.45,7717.0,62.3853,62.4223,62.376,62.376,7717.0
2016-10-24 13:55:00,67.46,67.5,67.46,67.49,8214.0,62.3853,62.4223,62.3853,62.413,8214.0
2016-10-24 14:00:00,67.48,67.51,67.48,67.49,12578.0,62.4038,62.4315,62.4038,62.413,12578.0
2016-10-24 14:05:00,67.5,67.5,67.46,67.48,11142.0,62.4223,62.4223,62.3853,62.4038,11142.0
2016-10-24 14:10:00,67.47,67.47,67.44,67.47,8213.0,62.3945,62.3945,62.3668,62.3945,8213.0
2016-10-24 14:15:00,67.48,67.48,67.44,67.46,13502.0,62.4038,62.4038,62.3668,62.3853,13502.0
2016-10-24 14:20:00,67.47,67.5,67.44,67.46,13415.0,62.3945,62.4223,62.3668,62.3853,13415.0
2016-10-24 14:25:00,67.46,67.49,67.44,67.47,10629.0,62.3853,62.413,62.3668,62.3945,10629.0
2016-10-24 14:30:00,67.47,67.51,67.47,67.48,18272.0,62.3945,62.4315,62.3945,62.4038,18272.0
2016-10-24 14:35:00,67.48,67.51,67.48,67.51,14497.0,62.4038,62.4315,62.4038,62.4315,14497.0
2016-10-24 14:40:00,67.51,67.52,67.47,67.48,28500.0,62.4315,62.4408,62.3945,62.4038,28500.0
2016-10-24 14:45:00,67.48,67.48,67.4,67.4,10661.0,62.4038,62.4038,62.3298,62.3298,10661.0
2016-10-24 14:50:00,67.41,67.44,67.4,67.41,14437.0,62.339,62.3668,62.3298,62.339,14437.0
2016-10-24 14:55:00,67.41,67.45,67.41,67.45,10502.0,62.339,62.376,62.339,62.376,10502.0
2016-10-24 15:00:00,67.45,67.48,67.43,67.43,14088.0,62.376,62.4038,62.3575,62.3575,14088.0
2016-10-24 15:05:00,67.43,67.47,67.42,67.44,10798.0,62.3575,62.3945,62.3483,62.3668,10798.0
2016-10-24 15:10:00,67.45,67.47,67.44,67.46,13160.0,62.376,62.3945,62.3668,62.3853,13160.0
2016-10-24 15:15:00,67.46,67.5,67.45,67.5,14982.0,62.3853,62.4223,62.376,62.4223,14982.0
2016-10-24 15:20:00,67.5,67.5,67.4,67.42,22487.0,62.4223,62.4223,62.3298,62.3483,22487.0
2016-10-24 15:25:00,67.43,67.44,67.42,67.44,10277.0,62.3575,62.3668,62.3483,62.3668,10277.0
2016-10-24 15:30:00,67.43,67.44,67.42,67.44,24173.0,62.3575,62.3668,62.3483,62.3668,24173.0
2016-10-24 15:35:00,67.44,67.44,67.42,67.44,15141.0,62.3668,62.3668,62.3483,62.3668,15141.0
2016-10-24 15:40:00,67.43,67.44,67.41,67.43,45708.0,62.3575,62.3668,62.339,62.3575,45708.0
2016-10-24 15:45:00,67.43,67.48,67.43,67.45,31968.0,62.3575,62.4038,62.3575,62.376,31968.0
2016-10-24 15:50:00,67.45,67.49,67.43,67.48,48484.0,62.376,62.413,62.3575,62.4038,48484.0
2016-10-24 15:55:00,67.48,67.49,67.36,67.38,182176.0,62.4038,62.413,62.2928,62.3113,182176.0
2016-10-25 09:30:00,67.36,67.42,67.14,67.38,47520.0,62.2928,62.3483,62.0893,62.3113,47520.0
2016-10-25 09:35:00,67.36,67.49,67.22,67.45,28614.0,62.2928,62.413,62.1633,62.376,28614.0
2016-10-25 09:40:00,67.44,67.5,67.37,67.42,16955.0,62.3668,62.4223,62.302,62.3483,16955.0
2016-10-25 09:45:00,67.45,67.48,67.42,67.45,22338.0,62.376,62.4038,62.3483,62.376,22338.0
2016-10-25 09:50:00,67.46,67.46,67.36,67.4,16934.0,62.3853,62.3853,62.2928,62.3298,16934.0
2016-10-25 09:55:00,67.39,67.5,67.39,67.49,26642.0,62.3205,62.4223,62.3205,62.413,26642.0
2016-10-25 10:00:00,67.49,67.5,67.43,67.45,22980.0,62.413,62.4223,62.3575,62.376,22980.0
2016-10-25 10:05:00,67.45,67.51,67.43,67.49,20111.0,62.376,62.4315,62.3575,62.413,20111.0
2016-10-25 10:10:00,67.49,67.49,67.45,67.48,7399.0,62.413,62.413,62.376,62.4038,7399.0
2016-10-25 10:15:00,67.49,67.5,67.47,67.48,19408.0,62.413,62.4223,62.3945,62.4038,19408.0
2016-10-25 10:20:00,67.49,67.49,67.31,67.31,11803.0,62.413,62.413,62.2466,62.2466,11803.0
2016-10-25 10:25:00,67.3,67.41,67.28,67.38,9990.0,62.2373,62.339,62.2188,62.3113,9990.0
2016-10-25 10:30:00,67.38,67.45,67.33,67.45,9462.0,62.3113,62.376,62.2651,62.376,9462.0
2016-10-25 10:35:00,67.45,67.49,67.42,67.44,9356.0,62.376,62.413,62.3483,62.3668,9356.0
2016-10-25 10:40:00,67.44,67.44,67.31,67.31,17527.0,62.3668,62.3668,62.2466,62.2466,17527.0
2016-10-25 10:45:00,67.27,67.3,67.21,67.23,15267.0,62.2096,62.2373,62.1541,62.1726,15267.0
2016-10-25 10:50:00,67.23,67.27,67.23,67.25,10071.0,62.1726,62.2096,62.1726,62.1911,10071.0
2016-10-25 10:55:00,67.26,67.3,67.22,67.3,11765.0,62.2003,62.2373,62.1633,62.2373,11765.0
2016-10-25 11:00:00,67.3,67.3,67.24,67.29,15921.0,62.2373,62.2373,62.1818,62.2281,15921.0
2016-10-25 11:05:00,67.3,67.31,67.26,67.29,10795.0,62.2373,62.2466,62.2003,62.2281,10795.0
2016-10-25 11:10:00,67.29,67.34,67.29,67.31,17425.0,62.2281,62.2743,62.2281,62.2466,17425.0
2016-10-25 11:15:00,67.3,67.33,67.26,67.31,16279.0,62.2373,62.2651,62.2003,62.2466,16279.0
2016-10-25 11:20:00,67.3,67.3,67.24,67.26,12225.0,62.2373,62.2373,62.1818,62.2003,12225.0
2016-10-25 11:25:00,67.26,67.28,67.2,67.25,20423.0,62.2003,62.2188,62.1448,62.1911,20423.0
2016-10-25 11:30:00,67.24,67.24,67.11,67.16,63535.0,62.1818,62.1818,62.0616,62.1078,63535.0
2016-10-25 11:35:00,67.16,67.18,67.12,67.16,63185.0,62.1078,62.1263,62.0709,62.1078,63185.0
2016-10-25 11:40:00,67.17,67.2,67.14,67.14,25730.0,62.1171,62.1448,62.0893,62.0893,25730.0
2016-10-25 11:45:00,67.15,67.19,67.14,67.16,13972.0,62.0986,62.1356,62.0893,62.1078,13972.0
2016-10-25 11:50:00,67.16,67.17,67.08,67.1,40309.0,62.1078,62.1171,62.0339,62.0524,40309.0
2016-10-25 11:55:00,67.1,67.14,67.08,67.12,19747.0,62.0524,62.0893,62.0339,62.0709,19747.0
2016-10-25 12:00:00,67.12,67.2,67.08,67.2,33803.0,62.0709,62.1448,62.0339,62.1448,33803.0
2016-10-25 12:05:00,67.2,67.21,67.08,67.13,29953.0,62.1448,62.1541,62.0339,62.0801,29953.0
2016-10-25 12:10:00,67.13,67.17,67.12,67.13,17845.0,62.0801,62.1171,62.0709,62.0801,17845.0
2016-10-25 12:15:00,67.13,67.16,67.09,67.16,9961.0,62.0801,62.1078,62.0431,62.1078,9961.0
2016-10-25 12:20:00,67.15,67.16,67.1,67.12,12476.0,62.0986,62.1078,62.0524,62.0709,12476.0
2016-10-25 12:25:00,67.12,67.13,67.0,67.03,59804.0,62.0709,62.0801,61.9599,61.9876,59804.0
2016-10-25 12:30:00,67.03,67.13,67.02,67.13,23685.0,61.9876,62.0801,61.9784,62.0801,23685.0
2016-10-25 12:35:00,67.12,67.13,67.08,67.12,32512.0,62.0709,62.0801,62.0339,62.0709,32512.0
2016-10-25 12:40:00,67.13,67.14,67.07,67.08,23051.0,62.0801,62.0893,62.0246,62.0339,23051.0
2016-10-25 12:45:00,67.06,67.21,67.06,67.18,22850.0,62.0154,62.1541,62.0154,62.1263,22850.0
2016-10-25 12:50:00,67.18,67.2,67.15,67.15,7250.0,62.1263,62.1448,62.0986,62.0986,7250.0
2016-10-25 12:55:00,67.16,67.21,67.15,67.17,7708.0,62.1078,62.1541,62.0986,62.1171,7708.0
2016-10-25 13:00:00,67.17,67.17,67.1,67.13,23710.0,62.1171,62.1171,62.0524,62.0801,23710.0
2016-10-25 13:05:00,67.12,67.13,67.07,67.12,35782.0,62.0709,62.0801,62.0246,62.0709,35782.0
2016-10-25 13:10:00,67.12,67.14,67.1,67.13,11846.0,62.0709,62.0893,62.0524,62.0801,11846.0
2016-10-25 13:15:00,67.14,67.15,67.11,67.13,10572.0,62.0893,62.0986,62.0616,62.0801,10572.0
2016-10-25 13:20:00,67.13,67.18,67.12,67.16,35733.0,62.0801,62.1263,62.0709,62.1078,35733.0
2016-10-25 13:25:00,67.17,67.23,67.15,67.23,15206.0,62.1171,62.1726,62.0986,62.1726,15206.0
2016-10-25 13:30:00,67.23,67.3,67.2,67.3,8532.0,62.1726,62.2373,62.1448,62.2373,8532.0
2016-10-25 13:35:00,67.29,67.29,67.26,67.27,7650.0,62.2281,62.2281,62.2003,62.2096,7650.0
2016-10-25 13:40:00,67.27,67.29,67.25,67.25,10333.0,62.2096,62.2281,62.1911,62.1911,10333.0
2016-10-25 13:45:00,67.24,67.32,67.22,67.27,9012.0,62.1818,62.2558,62.1633,62.2096,9012.0
2016-10-25 13:50:00,67.28,67.31,67.27,67.3,7828.0,62.2188,62.2466,62.2096,62.2373,7828.0
2016-10-25 13:55:00,67.29,67.29,67.23,67.23,15688.0,62.2281,62.2281,62.1726,62.1726,15688.0
2016-10-25 14:00:00,67.23,67.29,67.21,67.27,9409.0,62.1726,62.2281,62.1541,62.2096,9409.0
2016-10-25 14:05:00,67.28,67.3,67.26,67.3,7800.0,62.2188,62.2373,62.2003,62.2373,7800.0
2016-10-25 14:10:00,67.3,67.31,67.28,67.28,11237.0,62.2373,62.2466,62.2188,62.2188,11237.0
2016-10-25 14:15:00,67.28,67.28,67.25,67.27,11000.0,62.2188,62.2188,62.1911,62.2096,11000.0
2016-10-25 14:20:00,67.26,67.28,67.25,67.27,13883.0,62.2003,62.2188,62.1911,62.2096,13883.0
2016-10-25 14:25:00,67.27,67.27,67.21,67.21,15549.0,62.2096,62.2096,62.1541,62.1541,15549.0
2016-10-25 14:30:00,67.22,67.23,67.06,67.09,51307.0,62.1633,62.1726,62.0154,62.0431,51307.0
2016-10-25 14:35:00,67.09,67.12,67.04,67.08,31646.0,62.0431,62.0709,61.9969,62.0339,31646.0
2016-10-25 14:40:00,67.08,67.09,67.02,67.05,17372.0,62.0339,62.0431,61.9784,62.0061,17372.0
2016-10-25 14:45:00,67.06,67.07,67.0,67.0,12366.0,62.0154,62.0246,61.9599,61.9599,12366.0
2016-10-25 14:50:00,67.01,67.12,67.0,67.12,10555.0,61.9691,62.0709,61.9599,62.0709,10555.0
2016-10-25 14:55:00,67.13,67.13,67.09,67.09,12106.0,62.0801,62.0801,62.0431,62.0431,12106.0
2016-10-25 15:00:00,67.1,67.15,67.09,67.11,22298.0,62.0524,62.0986,62.0431,62.0616,22298.0
2016-10-25 15:05:00,67.11,67.12,67.05,67.1,19353.0,62.0616,62.0709,62.0061,62.0524,19353.0
2016-10-25 15:10:00,67.09,67.13,67.09,67.11,14701.0,62.0431,62.0801,62.0431,62.0616,14701.0
2016-10-25 15:15:00,67.11,67.14,67.08,67.1,17033.0,62.0616,62.0893,62.0339,62.0524,17033.0
2016-10-25 15:20:00,67.11,67.16,67.1,67.16,16653.0,62.0616,62.1078,62.0524,62.1078,16653.0
2016-10-25 15:25:00,67.16,67.18,67.15,67.15,25021.0,62.1078,62.1263,62.0986,62.0986,25021.0
2016-10-25 15:30:00,67.16,67.17,67.14,67.16,37148.0,62.1078,62.1171,62.0893,62.1078,37148.0
2016-10-25 15:35:00,67.16,67.18,67.15,67.16,33225.0,62.1078,62.1263,62.0986,62.1078,33225.0
2016-10-25 15:40:00,67.17,67.22,67.16,67.19,28255.0,62.1171,62.1633,62.1078,62.1356,28255.0
2016-10-25 15:45:00,67.19,67.2,67.14,67.2,39687.0,62.1356,62.1448,62.0893,62.1448,39687.0
2016-10-25 15:50:00,67.21,67.23,67.18,67.21,68451.0,62.1541,62.1726,62.1263,62.1541,68451.0
2016-10-25 15:55:00,67.22,67.25,67.19,67.21,104203.0,62.1633,62.1911,62.1356,62.1541,104203.0
2016-10-26 09:30:00,66.48,66.48,65.91,65.97,91886.0,61.479,61.479,60.9519,61.0074,91886.0
2016-10-26 09:35:00,65.98,66.09,65.92,65.99,93187.0,61.0166,61.1183,60.9611,61.0259,93187.0
2016-10-26 09:40:00,66.0,66.21,65.99,66.14,73826.0,61.0351,61.2293,61.0259,61.1646,73826.0
2016-10-26 09:45:00,66.09,66.2,66.03,66.03,74136.0,61.1183,61.2201,61.0628,61.0628,74136.0
2016-10-26 09:50:00,66.04,66.14,65.99,66.1,100934.0,61.0721,61.1646,61.0259,61.1276,100934.0
2016-10-26 09:55:00,66.08,66.11,65.99,66.03,54143.0,61.1091,61.1368,61.0259,61.0628,54143.0
2016-10-26 10:00:00,66.04,66.09,65.98,66.02,40368.0,61.0721,61.1183,61.0166,61.0536,40368.0
2016-10-26 10:05:00,66.01,66.05,65.91,66.05,47009.0,61.0444,61.0813,60.9519,61.0813,47009.0
2016-10-26 10:10:00,66.06,66.43,66.06,66.43,34654.0,61.0906,61.4328,61.0906,61.4328,34654.0
2016-10-26 10:15:00,66.42,66.51,66.23,66.23,39288.0,61.4235,61.5067,61.2478,61.2478,39288.0
2016-10-26 10:20:00,66.22,66.25,66.2,66.21,22929.0,61.2386,61.2663,61.2201,61.2293,22929.0
2016-10-26 10:25:00,66.21,66.23,66.09,66.09,20507.0,61.2293,61.2478,61.1183,61.1183,20507.0
2016-10-26 10:30:00,66.09,66.2,66.09,66.2,25138.0,61.1183,61.2201,61.1183,61.2201,25138.0
2016-10-26 10:35:00,66.2,66.29,66.18,66.2,49995.0,61.2201,61.3033,61.2016,61.2201,49995.0
2016-10-26 10:40:00,66.22,66.26,66.19,66.2,49138.0,61.2386,61.2755,61.2108,61.2201,49138.0
2016-10-26 10:45:00,66.2,66.24,66.19,66.24,80702.0,61.2201,61.257,61.2108,61.257,80702.0
2016-10-26 10:50:00,66.25,66.28,66.19,66.2,17709.0,61.2663,61.294,61.2108,61.2201,17709.0
2016-10-26 10:55:00,66.2,66.49,66.18,66.46,33623.0,61.2201,61.4882,61.2016,61.4605,33623.0
2016-10-26 11:00:00,66.45,66.54,66.44,66.5,50624.0,61.4513,61.5345,61.442,61.4975,50624.0
2016-10-26 11:05:00,66.49,66.5,66.41,66.41,16448.0,61.4882,61.4975,61.4143,61.4143,16448.0
2016-10-26 11:10:00,66.41,66.64,66.41,66.62,58928.0,61.4143,61.627,61.4143,61.6085,58928.0
2016-10-26 11:15:00,66.63,66.69,66.59,66.62,121962.0,61.6177,61.6732,61.5807,61.6085,121962.0
2016-10-26 11:20:00,66.61,66.61,66.53,66.54,28376.0,61.5992,61.5992,61.5252,61.5345,28376.0
2016-10-26 11:25:00,66.54,66.69,66.54,66.65,70887.0,61.5345,61.6732,61.5345,61.6362,70887.0
2016-10-26 11:30:00,66.64,66.7,66.64,66.64,14579.0,61.627,61.6824,61.627,61.627,14579.0
2016-10-26 11:35:00,66.64,66.65,66.6,66.65,11050.0,61.627,61.6362,61.59,61.6362,11050.0
2016-10-26 11:40:00,66.65,66.76,66.63,66.65,27883.0,61.6362,61.7379,61.6177,61.6362,27883.0
2016-10-26 11:45:00,66.65,66.72,66.64,66.66,13432.0,61.6362,61.7009,61.627,61.6455,13432.0
2016-10-26 11:50:00,66.65,66.75,66.65,66.72,16687.0,61.6362,61.7287,61.6362,61.7009,16687.0
2016-10-26 11:55:00,66.72,66.74,66.67,66.72,55251.0,61.7009,61.7194,61.6547,61.7009,55251.0
2016-10-26 12:00:00,66.73,66.73,66.7,66.7,8940.0,61.7102,61.7102,61.6824,61.6824,8940.0
2016-10-26 12:05:00,66.7,66.71,66.67,66.7,12060.0,61.6824,61.6917,61.6547,61.6824,12060.0
2016-10-26 12:10:00,66.71,66.76,66.71,66.75,6169.0,61.6917,61.7379,61.6917,61.7287,6169.0
2016-10-26 12:15:00,66.74,66.78,66.73,66.73,10213.0,61.7194,61.7564,61.7102,61.7102,10213.0
2016-10-26 12:20:00,66.73,66.79,66.73,66.77,10595.0,61.7102,61.7657,61.7102,61.7472,10595.0
2016-10-26 12:25:00,66.78,66.79,66.72,66.73,7375.0,61.7564,61.7657,61.7009,61.7102,7375.0
2016-10-26 12:30:00,66.73,66.77,66.73,66.75,9974.0,61.7102,61.7472,61.7102,61.7287,9974.0
2016-10-26 12:35:00,66.75,66.77,66.69,66.74,10366.0,61.7287,61.7472,61.6732,61.7194,10366.0
2016-10-26 12:40:00,66.75,66.8,66.73,66.8,42371.0,61.7287,61.7749,61.7102,61.7749,42371.0
2016-10-26 12:45:00,66.79,66.82,66.77,66.77,25742.0,61.7657,61.7934,61.7472,61.7472,25742.0
2016-10-26 12:50:00,66.78,66.87,66.78,66.8,16249.0,61.7564,61.8397,61.7564,61.7749,16249.0
2016-10-26 12:55:00,66.81,66.86,66.8,66.82,51231.0,61.7842,61.8304,61.7749,61.7934,51231.0
2016-10-26 13:00:00,66.83,66.94,66.83,66.93,10919.0,61.8027,61.9044,61.8027,61.8951,10919.0
2016-10-26 13:05:00,66.94,66.99,66.91,66.94,47384.0,61.9044,61.9506,61.8766,61.9044,47384.0
2016-10-26 13:10:00,66.93,66.96,66.91,66.91,118843.0,61.8951,61.9229,61.8766,61.8766,118843.0
2016-10-26 13:15:00,66.9,66.94,66.88,66.94,10451.0,61.8674,61.9044,61.8489,61.9044,10451.0
2016-10-26 13:20:00,66.95,66.96,66.89,66.91,33040.0,61.9136,61.9229,61.8582,61.8766,33040.0
2016-10-26 13:25:00,66.9,66.9,66.84,66.86,14239.0,61.8674,61.8674,61.8119,61.8304,14239.0
2016-10-26 13:30:00,66.86,66.9,66.83,66.89,15100.0,61.8304,61.8674,61.8027,61.8582,15100.0
2016-10-26 13:35:00,66.9,66.91,66.8,66.81,36119.0,61.8674,61.8766,61.7749,61.7842,36119.0
2016-10-26 13:40:00,66.81,66.85,66.78,66.82,59728.0,61.7842,61.8212,61.7564,61.7934,59728.0
2016-10-26 13:45:00,66.81,66.82,66.71,66.77,38319.0,61.7842,61.7934,61.6917,61.7472,38319.0
2016-10-26 13:50:00,66.77,66.78,66.69,66.69,14701.0,61.7472,61.7564,61.6732,61.6732,14701.0
2016-10-26 13:55:00,66.68,66.78,66.66,66.75,21834.0,61.6639,61.7564,61.6455,61.7287,21834.0
2016-10-26 14:00:00,66.76,66.8,66.69,66.7,23995.0,61.7379,61.7749,61.6732,61.6824,23995.0
2016-10-26 14:05:00,66.69,66.7,66.61,66.62,64910.0,61.6732,61.6824,61.5992,61.6085,64910.0
2016-10-26 14:10:00,66.63,66.74,66.63,66.74,11247.0,61.6177,61.7194,61.6177,61.7194,11247.0
2016-10-26 14:15:00,66.75,66.76,66.69,66.73,13770.0,61.7287,61.7379,61.6732,61.7102,13770.0
2016-10-26 14:20:00,66.73,66.78,66.72,66.76,25499.0,61.7102,61.7564,61.7009,61.7379,25499.0
2016-10-26 14:25:00,66.76,66.76,66.7,66.73,13955.0,61.7379,61.7379,61.6824,61.7102,13955.0
2016-10-26 14:30:00,66.72,66.77,66.71,66.74,25393.0,61.7009,61.7472,61.6917,61.7194,25393.0
2016-10-26 14:35:00,66.75,66.82,66.74,66.8,27953.0,61.7287,61.7934,61.7194,61.7749,27953.0
2016-10-26 14:40:00,66.8,66.83,66.78,66.82,19974.0,61.7749,61.8027,61.7564,61.7934,19974.0
2016-10-26 14:45:00,66.82,66.83,66.77,66.8,22890.0,61.7934,61.8027,61.7472,61.7749,22890.0
2016-10-26 14:50:00,66.79,66.8,66.75,66.76,72029.0,61.7657,61.7749,61.7287,61.7379,72029.0
2016-10-26 14:55:00,66.77,66.84,66.76,66.84,14619.0,61.7472,61.8119,61.7379,61.8119,14619.0
2016-10-26 15:00:00,66.84,66.84,66.78,66.78,12597.0,61.8119,61.8119,61.7564,61.7564,12597.0
2016-10-26 15:05:00,66.79,66.8,66.78,66.8,8400.0,61.7657,61.7749,61.7564,61.7749,8400.0
2016-10-26 15:10:00,66.8,66.83,66.8,66.82,10252.0,61.7749,61.8027,61.7749,61.7934,10252.0
2016-10-26 15:15:00,66.83,66.88,66.82,66.88,28537.0,61.8027,61.8489,61.7934,61.8489,28537.0
2016-10-26 15:20:00,66.87,66.95,66.87,66.9,28600.0,61.8397,61.9136,61.8397,61.8674,28600.0
2016-10-26 15:25:00,66.9,66.9,66.86,66.87,12289.0,61.8674,61.8674,61.8304,61.8397,12289.0
2016-10-26 15:30:00,66.87,66.88,66.8,66.82,28339.0,61.8397,61.8489,61.7749,61.7934,28339.0
2016-10-26 15:35:00,66.82,66.87,66.81,66.84,37323.0,61.7934,61.8397,61.7842,61.8119,37323.0
2016-10-26 15:40:00,66.84,66.85,66.8,66.82,41908.0,61.8119,61.8212,61.7749,61.7934,41908.0
2016-10-26 15:45:00,66.82,66.88,66.81,66.81,42126.0,61.7934,61.8489,61.7842,61.7842,42126.0
2016-10-26 15:50:00,66.8,66.82,66.76,66.77,39768.0,61.7749,61.7934,61.7379,61.7472,39768.0
2016-10-26 15:55:00,66.76,66.77,66.65,66.69,138780.0,61.7379,61.7472,61.6362,61.6732,138780.0
2016-10-27 09:30:00,66.71,66.82,66.51,66.59,29101.0,61.6917,61.7934,61.5067,61.5807,29101.0
2016-10-27 09:35:00,66.6,66.61,66.42,66.42,15256.0,61.59,61.5992,61.4235,61.4235,15256.0
2016-10-27 09:40:00,66.37,66.46,66.21,66.31,25896.0,61.3773,61.4605,61.2293,61.3218,25896.0
2016-10-27 09:45:00,66.29,66.35,66.26,66.35,9867.0,61.3033,61.3588,61.2755,61.3588,9867.0
2016-10-27 09:50:00,66.37,66.55,66.37,66.51,19517.0,61.3773,61.5437,61.3773,61.5067,19517.0
2016-10-27 09:55:00,66.54,66.64,66.52,66.61,18577.0,61.5345,61.627,61.516,61.5992,18577.0
2016-10-27 10:00:00,66.62,66.62,66.46,66.47,9939.0,61.6085,61.6085,61.4605,61.4697,9939.0
2016-10-27 10:05:00,66.46,66.55,66.41,66.44,8953.0,61.4605,61.5437,61.4143,61.442,8953.0
2016-10-27 10:10:00,66.44,66.45,66.33,66.34,9094.0,61.442,61.4513,61.3403,61.3495,9094.0
2016-10-27 10:15:00,66.35,66.43,66.25,66.3,44436.0,61.3588,61.4328,61.2663,61.3125,44436.0
2016-10-27 10:20:00,66.3,66.44,66.3,66.35,54750.0,61.3125,61.442,61.3125,61.3588,54750.0
2016-10-27 10:25:00,66.35,66.45,66.33,66.43,25161.0,61.3588,61.4513,61.3403,61.4328,25161.0
2016-10-27 10:30:00,66.42,66.42,66.29,66.29,23470.0,61.4235,61.4235,61.3033,61.3033,23470.0
2016-10-27 10:35:00,66.3,66.34,66.24,66.28,27701.0,61.3125,61.3495,61.257,61.294,27701.0
2016-10-27 10:40:00,66.28,66.39,66.27,66.39,34883.0,61.294,61.3958,61.2848,61.3958,34883.0
2016-10-27 10:45:00,66.41,66.41,66.26,66.29,9731.0,61.4143,61.4143,61.2755,61.3033,9731.0
2016-10-27 10:50:00,66.28,66.35,66.26,66.29,17600.0,61.294,61.3588,61.2755,61.3033,17600.0
2016-10-27 10:55:00,66.27,66.32,66.24,66.31,19627.0,61.2848,61.331,61.257,61.3218,19627.0
2016-10-27 11:00:00,66.3,66.43,66.3,66.43,36615.0,61.3125,61.4328,61.3125,61.4328,36615.0
2016-10-27 11:05:00,66.43,66.56,66.43,66.53,24227.0,61.4328,61.553,61.4328,61.5252,24227.0
2016-10-27 11:10:00,66.52,66.52,66.36,66.38,12814.0,61.516,61.516,61.368,61.3865,12814.0
2016-10-27 11:15:00,66.37,66.39,66.33,66.38,17141.0,61.3773,61.3958,61.3403,61.3865,17141.0
2016-10-27 11:20:00,66.4,66.41,66.36,66.39,10600.0,61.405,61.4143,61.368,61.3958,10600.0
2016-10-27 11:25:00,66.38,66.44,66.37,66.44,11726.0,61.3865,61.442,61.3773,61.442,11726.0
2016-10-27 11:30:00,66.45,66.46,66.37,66.38,10043.0,61.4513,61.4605,61.3773,61.3865,10043.0
2016-10-27 11:35:00,66.38,66.4,66.29,66.34,8248.0,61.3865,61.405,61.3033,61.3495,8248.0
2016-10-27 11:40:00,66.34,66.43,66.29,66.42,9800.0,61.3495,61.4328,61.3033,61.4235,9800.0
2016-10-27 11:45:00,66.42,66.45,66.37,66.42,6300.0,61.4235,61.4513,61.3773,61.4235,6300.0
2016-10-27 11:50:00,66.42,66.45,66.4,66.43,8454.0,61.4235,61.4513,61.405,61.4328,8454.0
2016-10-27 11:55:00,66.42,66.68,66.42,66.64,19000.0,61.4235,61.6639,61.4235,61.627,19000.0
2016-10-27 12:00:00,66.68,66.69,66.64,66.69,10301.0,61.6639,61.6732,61.627,61.6732,10301.0
2016-10-27 12:05:00,66.69,66.74,66.61,66.62,137343.0,61.6732,61.7194,61.5992,61.6085,137343.0
2016-10-27 12:10:00,66.62,66.65,66.58,66.58,9110.0,61.6085,61.6362,61.5715,61.5715,9110.0
2016-10-27 12:15:00,66.59,66.59,66.53,66.53,8402.0,61.5807,61.5807,61.5252,61.5252,8402.0
2016-10-27 12:20:00,66.53,66.54,66.45,66.46,13531.0,61.5252,61.5345,61.4513,61.4605,13531.0
2016-10-27 12:25:00,66.46,66.48,66.44,66.44,6925.0,61.4605,61.479,61.442,61.442,6925.0
2016-10-27 12:30:00,66.45,66.46,66.38,66.4,19471.0,61.4513,61.4605,61.3865,61.405,19471.0
2016-10-27 12:35:00,66.4,66.41,66.34,66.38,12237.0,61.405,61.4143,61.3495,61.3865,12237.0
2016-10-27 12:40:00,66.38,66.39,66.33,66.34,10330.0,61.3865,61.3958,61.3403,61.3495,10330.0
2016-10-27 12:45:00,66.34,66.42,66.32,66.42,11390.0,61.3495,61.4235,61.331,61.4235,11390.0
2016-10-27 12:50:00,66.42,66.42,66.4,66.41,10803.0,61.4235,61.4235,61.405,61.4143,10803.0
2016-10-27 12:55:00,66.42,66.5,66.42,66.47,8472.0,61.4235,61.4975,61.4235,61.4697,8472.0
2016-10-27 13:00:00,66.46,66.53,66.46,66.53,7294.0,61.4605,61.5252,61.4605,61.5252,7294.0
2016-10-27 13:05:00,66.54,66.55,66.44,66.45,10667.0,61.5345,61.5437,61.442,61.4513,10667.0
2016-10-27 13:10:00,66.45,66.53,66.45,66.52,4560.0,61.4513,61.5252,61.4513,61.516,4560.0
2016-10-27 13:15:00,66.51,66.55,66.5,66.5,12007.0,61.5067,61.5437,61.4975,61.4975,12007.0
2016-10-27 13:20:00,66.49,66.5,66.47,66.48,9106.0,61.4882,61.4975,61.4697,61.479,9106.0
2016-10-27 13:25:00,66.47,66.48,66.45,66.48,3820.0,61.4697,61.479,61.4513,61.479,3820.0
2016-10-27 13:30:00,66.48,66.5,66.48,66.49,10555.0,61.479,61.4975,61.479,61.4882,10555.0
2016-10-27 13:35:00,66.49,66.64,66.49,66.64,11988.0,61.4882,61.627,61.4882,61.627,11988.0
2016-10-27 13:40:00,66.64,66.65,66.6,66.62,12611.0,61.627,61.6362,61.59,61.6085,12611.0
2016-10-27 13:45:00,66.62,66.62,66.53,66.55,8343.0,61.6085,61.6085,61.5252,61.5437,8343.0
2016-10-27 13:50:00,66.51,66.57,66.5,66.56,4757.0,61.5067,61.5622,61.4975,61.553,4757.0
2016-10-27 13:55:00,66.55,66.57,66.51,66.51,6469.0,61.5437,61.5622,61.5067,61.5067,6469.0
2016-10-27 14:00:00,66.51,66.53,66.5,66.51,9044.0,61.5067,61.5252,61.4975,61.5067,9044.0
2016-10-27 14:05:00,66.51,66.52,66.48,66.48,36457.0,61.5067,61.516,61.479,61.479,36457.0
2016-10-27 14:10:00,66.48,66.51,66.46,66.49,23405.0,61.479,61.5067,61.4605,61.4882,23405.0
2016-10-27 14:15:00,66.48,66.54,66.46,66.54,22128.0,61.479,61.5345,61.4605,61.5345,22128.0
2016-10-27 14:20:00,66.53,66.54,66.52,66.52,6647.0,61.5252,61.5345,61.516,61.516,6647.0
2016-10-27 14:25:00,66.52,66.63,66.51,66.6,11828.0,61.516,61.6177,61.5067,61.59,11828.0
2016-10-27 14:30:00,66.6,66.65,66.58,66.64,25519.0,61.59,61.6362,61.5715,61.627,25519.0
2016-10-27 14:35:00,66.65,66.69,66.58,66.68,27171.0,61.6362,61.6732,61.5715,61.6639,27171.0
2016-10-27 14:40:00,66.67,66.7,66.65,66.66,18278.0,61.6547,61.6824,61.6362,61.6455,18278.0
2016-10-27 14:45:00,66.66,66.72,66.64,66.69,31429.0,61.6455,61.7009,61.627,61.6732,31429.0
2016-10-27 14:50:00,66.69,66.71,66.66,66.7,18836.0,61.6732,61.6917,61.6455,61.6824,18836.0
2016-10-27 14:55:00,66.7,66.72,66.67,66.7,12183.0,61.6824,61.7009,61.6547,61.6824,12183.0
2016-10-27 15:00:00,66.71,66.76,66.71,66.73,11804.0,61.6917,61.7379,61.6917,61.7102,11804.0
2016-10-27 15:05:00,66.72,66.72,66.66,66.67,29034.0,61.7009,61.7009,61.6455,61.6547,29034.0
2016-10-27 15:10:00,66.67,66.67,66.62,66.64,25477.0,61.6547,61.6547,61.6085,61.627,25477.0
2016-10-27 15:15:00,66.64,66.68,66.61,66.67,36860.0,61.627,61.6639,61.5992,61.6547,36860.0
2016-10-27 15:20:00,66.67,66.74,66.67,66.7,19781.0,61.6547,61.7194,61.6547,61.6824,19781.0
2016-10-27 15:25:00,66.7,66.77,66.7,66.76,10500.0,61.6824,61.7472,61.6824,61.7379,10500.0
2016-10-27 15:30:00,66.77,66.79,66.75,66.79,41454.0,61.7472,61.7657,61.7287,61.7657,41454.0
2016-10-27 15:35:00,66.79,66.83,66.76,66.77,33505.0,61.7657,61.8027,61.7379,61.7472,33505.0
2016-10-27 15:40:00,66.78,66.84,66.75,66.83,44787.0,61.7564,61.8119,61.7287,61.8027,44787.0
2016-10-27 15:45:00,66.83,66.89,66.78,66.85,64217.0,61.8027,61.8582,61.7564,61.8212,64217.0
2016-10-27 15:50:00,66.84,66.9,66.84,66.9,87728.0,61.8119,61.8674,61.8119,61.8674,87728.0
2016-10-27 15:55:00,66.9,66.96,66.89,66.92,141512.0,61.8674,61.9229,61.8582,61.8859,141512.0
2016-10-28 09:30:00,66.98,67.21,66.69,67.15,69739.0,61.9414,62.1541,61.6732,62.0986,69739.0
2016-10-28 09:35:00,67.12,67.57,67.12,67.56,14303.0,62.0709,62.487,62.0709,62.4778,14303.0
2016-10-28 09:40:00,67.55,67.57,67.4,67.55,16400.0,62.4685,62.487,62.3298,62.4685,16400.0
2016-10-28 09:45:00,67.55,67.55,67.43,67.52,17129.0,62.4685,62.4685,62.3575,62.4408,17129.0
2016-10-28 09:50:00,67.54,67.79,67.54,67.76,37927.0,62.4593,62.6904,62.4593,62.6627,37927.0
2016-10-28 09:55:00,67.75,67.75,67.61,67.63,16263.0,62.6535,62.6535,62.524,62.5425,16263.0
2016-10-28 10:00:00,67.65,67.76,67.5,67.5,39404.0,62.561,62.6627,62.4223,62.4223,39404.0
2016-10-28 10:05:00,67.5,67.56,67.42,67.43,42953.0,62.4223,62.4778,62.3483,62.3575,42953.0
2016-10-28 10:10:00,67.42,67.48,67.27,67.45,23534.0,62.3483,62.4038,62.2096,62.376,23534.0
2016-10-28 10:15:00,67.47,67.48,67.3,67.38,13402.0,62.3945,62.4038,62.2373,62.3113,13402.0
2016-10-28 10:20:00,67.42,67.55,67.35,67.53,14330.0,62.3483,62.4685,62.2835,62.45,14330.0
2016-10-28 10:25:00,67.55,67.67,67.55,67.65,15170.0,62.4685,62.5795,62.4685,62.561,15170.0
2016-10-28 10:30:00,67.61,67.76,67.59,67.76,33826.0,62.524,62.6627,62.5055,62.6627,33826.0
2016-10-28 10:35:00,67.75,67.76,67.67,67.75,12506.0,62.6535,62.6627,62.5795,62.6535,12506.0
2016-10-28 10:40:00,67.75,67.87,67.74,67.83,21419.0,62.6535,62.7644,62.6442,62.7274,21419.0
2016-10-28 10:45:00,67.85,67.88,67.83,67.83,9700.0,62.7459,62.7737,62.7274,62.7274,9700.0
2016-10-28 10:50:00,67.82,67.85,67.8,67.84,42181.0,62.7182,62.7459,62.6997,62.7367,42181.0
2016-10-28 10:55:00,67.84,67.84,67.78,67.79,8711.0,62.7367,62.7367,62.6812,62.6904,8711.0
2016-10-28 11:00:00,67.8,67.84,67.71,67.73,16832.0,62.6997,62.7367,62.6165,62.635,16832.0
2016-10-28 11:05:00,67.74,67.76,67.68,67.68,9532.0,62.6442,62.6627,62.5887,62.5887,9532.0
2016-10-28 11:10:00,67.67,67.79,67.66,67.75,34074.0,62.5795,62.6904,62.5702,62.6535,34074.0
2016-10-28 11:15:00,67.75,67.77,67.63,67.63,17747.0,62.6535,62.672,62.5425,62.5425,17747.0
2016-10-28 11:20:00,67.65,67.67,67.63,67.63,18698.0,62.561,62.5795,62.5425,62.5425,18698.0
2016-10-28 11:25:00,67.63,67.63,67.54,67.58,13800.0,62.5425,62.5425,62.4593,62.4962,13800.0
2016-10-28 11:30:00,67.6,67.69,67.59,67.67,29461.0,62.5147,62.598,62.5055,62.5795,29461.0
2016-10-28 11:35:00,67.67,67.76,67.67,67.73,8617.0,62.5795,62.6627,62.5795,62.635,8617.0
2016-10-28 11:40:00,67.73,67.75,67.67,67.7,7910.0,62.635,62.6535,62.5795,62.6072,7910.0
2016-10-28 11:45:00,67.71,67.72,67.69,67.71,6259.0,62.6165,62.6257,62.598,62.6165,6259.0
2016-10-28 11:50:00,67.71,67.71,67.69,67.7,6300.0,62.6165,62.6165,62.598,62.6072,6300.0
2016-10-28 11:55:00,67.71,67.75,67.71,67.71,13794.0,62.6165,62.6535,62.6165,62.6165,13794.0
2016-10-28 12:00:00,67.71,67.77,67.68,67.7,14525.0,62.6165,62.672,62.5887,62.6072,14525.0
2016-10-28 12:05:00,67.71,67.78,67.71,67.77,27205.0,62.6165,62.6812,62.6165,62.672,27205.0
2016-10-28 12:10:00,67.77,67.78,67.75,67.77,12291.0,62.672,62.6812,62.6535,62.672,12291.0
2016-10-28 12:15:00,67.78,67.82,67.78,67.82,45612.0,62.6812,62.7182,62.6812,62.7182,45612.0
2016-10-28 12:20:00,67.82,67.83,67.78,67.8,23474.0,62.7182,62.7274,62.6812,62.6997,23474.0
2016-10-28 12:25:00,67.8,67.82,67.7,67.7,24493.0,62.6997,62.7182,62.6072,62.6072,24493.0
2016-10-28 12:30:00,67.7,67.72,67.7,67.71,6161.0,62.6072,62.6257,62.6072,62.6165,6161.0
2016-10-28 12:35:00,67.72,67.72,67.69,67.71,4833.0,62.6257,62.6257,62.598,62.6165,4833.0
2016-10-28 12:40:00,67.72,67.77,67.71,67.73,5350.0,62.6257,62.672,62.6165,62.635,5350.0
2016-10-28 12:45:00,67.74,67.79,67.74,67.75,11630.0,62.6442,62.6904,62.6442,62.6535,11630.0
2016-10-28 12:50:00,67.76,67.82,67.76,67.8,24765.0,62.6627,62.7182,62.6627,62.6997,24765.0
2016-10-28 12:55:00,67.79,67.81,67.73,67.73,51057.0,62.6904,62.7089,62.635,62.635,51057.0
2016-10-28 13:00:00,67.73,67.79,67.54,67.54,18005.0,62.635,62.6904,62.4593,62.4593,18005.0
2016-10-28 13:05:00,67.55,67.58,67.27,67.28,24276.0,62.4685,62.4962,62.2096,62.2188,24276.0
2016-10-28 13:10:00,67.26,67.38,67.19,67.36,21432.0,62.2003,62.3113,62.1356,62.2928,21432.0
2016-10-28 13:15:00,67.35,67.4,67.26,67.31,14206.0,62.2835,62.3298,62.2003,62.2466,14206.0
2016-10-28 13:20:00,67.32,67.39,67.24,67.24,38531.0,62.2558,62.3205,62.1818,62.1818,38531.0
2016-10-28 13:25:00,67.21,67.27,67.13,67.13,19229.0,62.1541,62.2096,62.0801,62.0801,19229.0
2016-10-28 13:30:00,67.13,67.16,67.01,67.02,38986.0,62.0801,62.1078,61.9691,61.9784,38986.0
2016-10-28 13:35:00,67.01,67.04,66.87,66.92,15104.0,61.9691,61.9969,61.8397,61.8859,15104.0
2016-10-28 13:40:00,66.93,67.02,66.87,66.97,15465.0,61.8951,61.9784,61.8397,61.9321,15465.0
2016-10-28 13:45:00,66.96,66.97,66.88,66.91,12845.0,61.9229,61.9321,61.8489,61.8766,12845.0
2016-10-28 13:50:00,66.91,67.13,66.86,67.07,47285.0,61.8766,62.0801,61.8304,62.0246,47285.0
2016-10-28 13:55:00,67.04,67.09,66.9,66.9,15552.0,61.9969,62.0431,61.8674,61.8674,15552.0
2016-10-28 14:00:00,66.93,67.11,66.93,67.11,27209.0,61.8951,62.0616,61.8951,62.0616,27209.0
2016-10-28 14:05:00,67.1,67.15,66.98,67.09,8441.0,62.0524,62.0986,61.9414,62.0431,8441.0
2016-10-28 14:10:00,67.12,67.19,67.0,67.19,11722.0,62.0709,62.1356,61.9599,62.1356,11722.0
2016-10-28 14:15:00,67.19,67.29,67.11,67.21,19245.0,62.1356,62.2281,62.0616,62.1541,19245.0
2016-10-28 14:20:00,67.21,67.28,67.16,67.27,14763.0,62.1541,62.2188,62.1078,62.2096,14763.0
2016-10-28 14:25:00,67.28,67.28,67.15,67.19,13177.0,62.2188,62.2188,62.0986,62.1356,13177.0
2016-10-28 14:30:00,67.2,67.4,67.15,67.35,11022.0,62.1448,62.3298,62.0986,62.2835,11022.0
2016-10-28 14:35:00,67.33,67.35,67.23,67.25,7977.0,62.2651,62.2835,62.1726,62.1911,7977.0
2016-10-28 14:40:00,67.25,67.27,67.12,67.19,22477.0,62.1911,62.2096,62.0709,62.1356,22477.0
2016-10-28 14:45:00,67.19,67.24,67.15,67.19,8557.0,62.1356,62.1818,62.0986,62.1356,8557.0
2016-10-28 14:50:00,67.2,67.29,67.19,67.27,9294.0,62.1448,62.2281,62.1356,62.2096,9294.0
2016-10-28 14:55:00,67.27,67.47,67.27,67.47,11284.0,62.2096,62.3945,62.2096,62.3945,11284.0
2016-10-28 15:00:00,67.45,67.52,67.42,67.44,40271.0,62.376,62.4408,62.3483,62.3668,40271.0
2016-10-28 15:05:00,67.44,67.49,67.36,67.36,14910.0,62.3668,62.413,62.2928,62.2928,14910.0
2016-10-28 15:10:00,67.37,67.37,67.32,67.35,11824.0,62.302,62.302,62.2558,62.2835,11824.0
2016-10-28 15:15:00,67.34,67.37,67.32,67.37,12292.0,62.2743,62.302,62.2558,62.302,12292.0
2016-10-28 15:20:00,67.38,67.43,67.33,67.41,15883.0,62.3113,62.3575,62.2651,62.339,15883.0
2016-10-28 15:25:00,67.41,67.55,67.41,67.52,24690.0,62.339,62.4685,62.339,62.4408,24690.0
2016-10-28 15:30:00,67.51,67.52,67.46,67.48,27073.0,62.4315,62.4408,62.3853,62.4038,27073.0
2016-10-28 15:35:00,67.49,67.5,67.42,67.43,27130.0,62.413,62.4223,62.3483,62.3575,27130.0
2016-10-28 15:40:00,67.43,67.46,67.34,67.4,33102.0,62.3575,62.3853,62.2743,62.3298,33102.0
2016-10-28 15:45:00,67.41,67.47,67.35,67.44,47730.0,62.339,62.3945,62.2835,62.3668,47730.0
2016-10-28 15:50:00,67.44,67.49,67.42,67.45,46543.0,62.3668,62.413,62.3483,62.376,46543.0
2016-10-28 15:55:00,67.45,67.5,67.38,67.45,78144.0,62.376,62.4223,62.3113,62.376,78144.0
2016-10-31 09:30:00,67.72,67.96,67.72,67.92,31513.0,62.6257,62.8477,62.6257,62.8107,31513.0
2016-10-31 09:35:00,67.92,68.18,67.88,68.15,77679.0,62.8107,63.0511,62.7737,63.0234,77679.0
2016-10-31 09:40:00,68.16,68.16,67.97,68.06,23339.0,63.0326,63.0326,62.8569,62.9401,23339.0
2016-10-31 09:45:00,68.05,68.23,68.03,68.21,14044.0,62.9309,63.0973,62.9124,63.0789,14044.0
2016-10-31 09:50:00,68.23,68.27,68.06,68.09,17384.0,63.0973,63.1343,62.9401,62.9679,17384.0
2016-10-31 09:55:00,68.09,68.22,68.09,68.16,61332.0,62.9679,63.0881,62.9679,63.0326,61332.0
2016-10-31 10:00:00,68.14,68.29,68.12,68.2,16537.0,63.0141,63.1528,62.9956,63.0696,16537.0
2016-10-31 10:05:00,68.2,68.28,68.15,68.25,17189.0,63.0696,63.1436,63.0234,63.1158,17189.0
2016-10-31 10:10:00,68.26,68.34,68.25,68.34,18788.0,63.1251,63.1991,63.1158,63.1991,18788.0
2016-10-31 10:15:00,68.34,68.38,68.31,68.34,15151.0,63.1991,63.2361,63.1713,63.1991,15151.0
2016-10-31 10:20:00,68.34,68.4,68.33,68.36,14262.0,63.1991,63.2546,63.1898,63.2176,14262.0
2016-10-31 10:25:00,68.36,68.43,68.36,68.43,18361.0,63.2176,63.2823,63.2176,63.2823,18361.0
2016-10-31 10:30:00,68.44,68.46,68.33,68.33,15304.0,63.2916,63.31,63.1898,63.1898,15304.0
2016-10-31 10:35:00,68.33,68.33,68.2,68.25,16404.0,63.1898,63.1898,63.0696,63.1158,16404.0
2016-10-31 10:40:00,68.26,68.36,68.26,68.28,20817.0,63.1251,63.2176,63.1251,63.1436,20817.0
2016-10-31 10:45:00,68.28,68.4,68.27,68.37,22851.0,63.1436,63.2546,63.1343,63.2268,22851.0
2016-10-31 10:50:00,68.37,68.43,68.34,68.43,40629.0,63.2268,63.2823,63.1991,63.2823,40629.0
2016-10-31 10:55:00,68.43,68.55,68.43,68.5,31763.0,63.2823,63.3933,63.2823,63.347,31763.0
2016-10-31 11:00:00,68.51,68.51,68.45,68.47,46806.0,63.3563,63.3563,63.3008,63.3193,46806.0
2016-10-31 11:05:00,68.48,68.51,68.46,68.49,20308.0,63.3285,63.3563,63.31,63.3378,20308.0
2016-10-31 11:10:00,68.49,68.63,68.49,68.62,23807.0,63.3378,63.4673,63.3378,63.458,23807.0
2016-10-31 11:15:00,68.62,68.64,68.59,68.64,26106.0,63.458,63.4765,63.4303,63.4765,26106.0
2016-10-31 11:20:00,68.63,68.66,68.62,68.64,30078.0,63.4673,63.495,63.458,63.4765,30078.0
2016-10-31 11:25:00,68.63,68.64,68.56,68.6,41565.0,63.4673,63.4765,63.4025,63.4395,41565.0
2016-10-31 11:30:00,68.61,68.74,68.61,68.69,22101.0,63.4488,63.569,63.4488,63.5227,22101.0
2016-10-31 11:35:00,68.69,68.74,68.67,68.74,21192.0,63.5227,63.569,63.5043,63.569,21192.0
2016-10-31 11:40:00,68.74,68.75,68.66,68.72,13392.0,63.569,63.5782,63.495,63.5505,13392.0
2016-10-31 11:45:00,68.71,68.72,68.67,68.69,12294.0,63.5412,63.5505,63.5043,63.5227,12294.0
2016-10-31 11:50:00,68.68,68.73,68.65,68.73,15394.0,63.5135,63.5597,63.4858,63.5597,15394.0
2016-10-31 11:55:00,68.73,68.76,68.7,68.75,20210.0,63.5597,63.5875,63.532,63.5782,20210.0
2016-10-31 12:00:00,68.75,68.78,68.72,68.73,13865.0,63.5782,63.606,63.5505,63.5597,13865.0
2016-10-31 12:05:00,68.72,68.78,68.72,68.78,6868.0,63.5505,63.606,63.5505,63.606,6868.0
2016-10-31 12:10:00,68.77,68.78,68.69,68.72,31118.0,63.5967,63.606,63.5227,63.5505,31118.0
2016-10-31 12:15:00,68.71,68.72,68.65,68.67,11500.0,63.5412,63.5505,63.4858,63.5043,11500.0
2016-10-31 12:20:00,68.67,68.69,68.6,68.65,11904.0,63.5043,63.5227,63.4395,63.4858,11904.0
2016-10-31 12:25:00,68.66,68.68,68.63,68.63,9571.0,63.495,63.5135,63.4673,63.4673,9571.0
2016-10-31 12:30:00,68.66,68.66,68.6,68.64,10100.0,63.495,63.495,63.4395,63.4765,10100.0
2016-10-31 12:35:00,68.65,68.71,68.64,68.65,14001.0,63.4858,63.5412,63.4765,63.4858,14001.0
2016-10-31 12:40:00,68.64,68.72,68.64,68.71,12940.0,63.4765,63.5505,63.4765,63.5412,12940.0
2016-10-31 12:45:00,68.7,68.73,68.61,68.72,60406.0,63.532,63.5597,63.4488,63.5505,60406.0
2016-10-31 12:50:00,68.72,68.76,68.72,68.73,37524.0,63.5505,63.5875,63.5505,63.5597,37524.0
2016-10-31 12:55:00,68.73,68.86,68.73,68.81,73341.0,63.5597,63.68,63.5597,63.6337,73341.0
2016-10-31 13:00:00,68.81,68.88,68.75,68.86,34929.0,63.6337,63.6985,63.5782,63.68,34929.0
2016-10-31 13:05:00,68.85,68.95,68.73,68.84,118575.0,63.6707,63.7632,63.5597,63.6615,118575.0
2016-10-31 13:10:00,68.83,68.96,68.81,68.91,73887.0,63.6522,63.7724,63.6337,63.7262,73887.0
2016-10-31 13:15:00,68.9,68.9,68.82,68.84,21774.0,63.7169,63.7169,63.643,63.6615,21774.0
2016-10-31 13:20:00,68.84,68.86,68.83,68.85,18722.0,63.6615,63.68,63.6522,63.6707,18722.0
2016-10-31 13:25:00,68.85,68.87,68.83,68.87,30761.0,63.6707,63.6892,63.6522,63.6892,30761.0
2016-10-31 13:30:00,68.87,68.95,68.87,68.89,43612.0,63.6892,63.7632,63.6892,63.7077,43612.0
2016-10-31 13:35:00,68.89,68.9,68.81,68.83,12086.0,63.7077,63.7169,63.6337,63.6522,12086.0
2016-10-31 13:40:00,68.83,68.83,68.75,68.78,18581.0,63.6522,63.6522,63.5782,63.606,18581.0
2016-10-31 13:45:00,68.78,68.91,68.78,68.9,16331.0,63.606,63.7262,63.606,63.7169,16331.0
2016-10-31 13:50:00,68.9,68.9,68.82,68.82,7779.0,63.7169,63.7169,63.643,63.643,7779.0
2016-10-31 13:55:00,68.82,68.85,68.79,68.81,11808.0,63.643,63.6707,63.6152,63.6337,11808.0
2016-10-31 14:00:00,68.8,68.82,68.75,68.77,13655.0,63.6245,63.643,63.5782,63.5967,13655.0
2016-10-31 14:05:00,68.79,68.79,68.72,68.73,15672.0,63.6152,63.6152,63.5505,63.5597,15672.0
2016-10-31 14:10:00,68.73,68.75,68.68,68.74,18470.0,63.5597,63.5782,63.5135,63.569,18470.0
2016-10-31 14:15:00,68.74,68.76,68.73,68.74,14626.0,63.569,63.5875,63.5597,63.569,14626.0
2016-10-31 14:20:00,68.73,68.75,68.69,68.72,16871.0,63.5597,63.5782,63.5227,63.5505,16871.0
2016-10-31 14:25:00,68.72,68.76,68.71,68.73,14307.0,63.5505,63.5875,63.5412,63.5597,14307.0
2016-10-31 14:30:00,68.73,68.76,68.72,68.75,16601.0,63.5597,63.5875,63.5505,63.5782,16601.0
2016-10-31 14:35:00,68.76,68.76,68.72,68.75,9021.0,63.5875,63.5875,63.5505,63.5782,9021.0
2016-10-31 14:40:00,68.74,68.74,68.66,68.66,15658.0,63.569,63.569,63.495,63.495,15658.0
2016-10-31 14:45:00,68.67,68.68,68.62,68.63,7711.0,63.5043,63.5135,63.458,63.4673,7711.0
2016-10-31 14:50:00,68.62,68.64,68.57,68.64,15383.0,63.458,63.4765,63.4118,63.4765,15383.0
2016-10-31 14:55:00,68.64,68.69,68.63,68.68,15736.0,63.4765,63.5227,63.4673,63.5135,15736.0
2016-10-31 15:00:00,68.69,68.69,68.65,68.68,12845.0,63.5227,63.5227,63.4858,63.5135,12845.0
2016-10-31 15:05:00,68.69,68.74,68.67,68.7,16271.0,63.5227,63.569,63.5043,63.532,16271.0
2016-10-31 15:10:00,68.7,68.73,68.68,68.72,11753.0,63.532,63.5597,63.5135,63.5505,11753.0
2016-10-31 15:15:00,68.72,68.73,68.66,68.66,10213.0,63.5505,63.5597,63.495,63.495,10213.0
2016-10-31 15:20:00,68.66,68.71,68.66,68.7,12773.0,63.495,63.5412,63.495,63.532,12773.0
2016-10-31 15:25:00,68.69,68.71,68.68,68.7,28293.0,63.5227,63.5412,63.5135,63.532,28293.0
2016-10-31 15:30:00,68.7,68.79,68.69,68.77,32176.0,63.532,63.6152,63.5227,63.5967,32176.0
2016-10-31 15:35:00,68.78,68.79,68.75,68.75,23057.0,63.606,63.6152,63.5782,63.5782,23057.0
2016-10-31 15:40:00,68.75,68.75,68.72,68.72,20095.0,63.5782,63.5782,63.5505,63.5505,20095.0
2016-10-31 15:45:00,68.72,68.74,68.7,68.72,38681.0,63.5505,63.569,63.532,63.5505,38681.0
2016-10-31 15:50:00,68.71,68.75,68.71,68.73,39690.0,63.5412,63.5782,63.5412,63.5597,39690.0
2016-10-31 15:55:00,68.74,68.77,68.68,68.7,129248.0,63.569,63.5967,63.5135,63.532,129248.0
2016-11-01 09:30:00,68.68,68.9,68.65,68.84,53147.0,63.5135,63.7169,63.4858,63.6615,53147.0
2016-11-01 09:35:00,68.84,68.84,68.65,68.79,34492.0,63.6615,63.6615,63.4858,63.6152,34492.0
2016-11-01 09:40:00,68.79,68.85,68.64,68.74,42610.0,63.6152,63.6707,63.4765,63.569,42610.0
2016-11-01 09:45:00,68.76,68.78,68.63,68.66,30901.0,63.5875,63.606,63.4673,63.495,30901.0
2016-11-01 09:50:00,68.67,68.67,68.5,68.5,20545.0,63.5043,63.5043,63.347,63.347,20545.0
2016-11-01 09:55:00,68.52,68.72,68.5,68.68,60460.0,63.3655,63.5505,63.347,63.5135,60460.0
2016-11-01 10:00:00,68.67,68.74,68.59,68.7,67731.0,63.5043,63.569,63.4303,63.532,67731.0
2016-11-01 10:05:00,68.7,68.8,68.68,68.73,51864.0,63.532,63.6245,63.5135,63.5597,51864.0
2016-11-01 10:10:00,68.74,68.85,68.73,68.85,55647.0,63.569,63.6707,63.5597,63.6707,55647.0
2016-11-01 10:15:00,68.82,68.86,68.78,68.78,30088.0,63.643,63.68,63.606,63.606,30088.0
2016-11-01 10:20:00,68.78,68.89,68.77,68.84,41534.0,63.606,63.7077,63.5967,63.6615,41534.0
2016-11-01 10:25:00,68.83,68.87,68.8,68.86,22679.0,63.6522,63.6892,63.6245,63.68,22679.0
2016-11-01 10:30:00,68.85,69.0,68.82,68.86,64232.0,63.6707,63.8094,63.643,63.68,64232.0
2016-11-01 10:35:00,68.86,68.87,68.72,68.73,72448.0,63.68,63.6892,63.5505,63.5597,72448.0
2016-11-01 10:40:00,68.72,68.73,68.61,68.62,31226.0,63.5505,63.5597,63.4488,63.458,31226.0
2016-11-01 10:45:00,68.62,68.74,68.62,68.62,34505.0,63.458,63.569,63.458,63.458,34505.0
2016-11-01 10:50:00,68.63,68.67,68.53,68.53,12047.0,63.4673,63.5043,63.3748,63.3748,12047.0
2016-11-01 10:55:00,68.53,68.74,68.52,68.73,18945.0,63.3748,63.569,63.3655,63.5597,18945.0
2016-11-01 11:00:00,68.73,68.75,68.61,68.61,20712.0,63.5597,63.5782,63.4488,63.4488,20712.0
2016-11-01 11:05:00,68.6,68.64,68.5,68.52,19491.0,63.4395,63.4765,63.347,63.3655,19491.0
2016-11-01 11:10:00,68.51,68.52,68.45,68.47,20717.0,63.3563,63.3655,63.3008,63.3193,20717.0
2016-11-01 11:15:00,68.46,68.78,68.46,68.72,80558.0,63.31,63.606,63.31,63.5505,80558.0
2016-11-01 11:20:00,68.72,68.77,68.6,68.76,47577.0,63.5505,63.5967,63.4395,63.5875,47577.0
2016-11-01 11:25:00,68.76,68.76,68.63,68.67,43009.0,63.5875,63.5875,63.4673,63.5043,43009.0
2016-11-01 11:30:00,68.65,68.71,68.61,68.71,68295.0,63.4858,63.5412,63.4488,63.5412,68295.0
2016-11-01 11:35:00,68.71,68.72,68.6,68.6,23260.0,63.5412,63.5505,63.4395,63.4395,23260.0
2016-11-01 11:40:00,68.6,68.62,68.52,68.6,14194.0,63.4395,63.458,63.3655,63.4395,14194.0
2016-11-01 11:45:00,68.6,68.61,68.52,68.56,16109.0,63.4395,63.4488,63.3655,63.4025,16109.0
2016-11-01 11:50:00,68.55,68.62,68.51,68.52,38648.0,63.3933,63.458,63.3563,63.3655,38648.0
2016-11-01 11:55:00,68.51,68.51,68.36,68.36,19105.0,63.3563,63.3563,63.2176,63.2176,19105.0
2016-11-01 12:00:00,68.36,68.36,68.3,68.3,10019.0,63.2176,63.2176,63.1621,63.1621,10019.0
2016-11-01 12:05:00,68.3,68.3,68.15,68.15,10750.0,63.1621,63.1621,63.0234,63.0234,10750.0
2016-11-01 12:10:00,68.15,68.18,68.08,68.1,23489.0,63.0234,63.0511,62.9586,62.9771,23489.0
2016-11-01 12:15:00,68.13,68.13,68.03,68.07,20589.0,63.0049,63.0049,62.9124,62.9494,20589.0
2016-11-01 12:20:00,68.06,68.08,68.0,68.05,12082.0,62.9401,62.9586,62.8847,62.9309,12082.0
2016-11-01 12:25:00,68.06,68.06,68.0,68.01,9294.0,62.9401,62.9401,62.8847,62.8939,9294.0
2016-11-01 12:30:00,68.02,68.07,68.01,68.07,9326.0,62.9031,62.9494,62.8939,62.9494,9326.0
2016-11-01 12:35:00,68.06,68.07,68.02,68.03,8219.0,62.9401,62.9494,62.9031,62.9124,8219.0
2016-11-01 12:40:00,68.03,68.04,67.92,67.95,11138.0,62.9124,62.9216,62.8107,62.8384,11138.0
2016-11-01 12:45:00,67.95,67.97,67.79,67.8,20453.0,62.8384,62.8569,62.6904,62.6997,20453.0
2016-11-01 12:50:00,67.8,67.83,67.77,67.8,9130.0,62.6997,62.7274,62.672,62.6997,9130.0
2016-11-01 12:55:00,67.79,67.92,67.79,67.9,25831.0,62.6904,62.8107,62.6904,62.7922,25831.0
2016-11-01 13:00:00,67.9,68.07,67.89,67.96,38045.0,62.7922,62.9494,62.7829,62.8477,38045.0
2016-11-01 13:05:00,67.95,67.95,67.86,67.87,12831.0,62.8384,62.8384,62.7552,62.7644,12831.0
2016-11-01 13:10:00,67.87,67.96,67.85,67.91,34480.0,62.7644,62.8477,62.7459,62.8014,34480.0
2016-11-01 13:15:00,67.91,67.92,67.8,67.88,46940.0,62.8014,62.8107,62.6997,62.7737,46940.0
2016-11-01 13:20:00,67.89,67.99,67.88,67.96,58865.0,62.7829,62.8754,62.7737,62.8477,58865.0
2016-11-01 13:25:00,67.97,67.98,67.9,67.94,21700.0,62.8569,62.8662,62.7922,62.8292,21700.0
2016-11-01 13:30:00,67.95,68.0,67.9,67.98,32378.0,62.8384,62.8847,62.7922,62.8662,32378.0
2016-11-01 13:35:00,67.98,68.01,67.95,67.96,24781.0,62.8662,62.8939,62.8384,62.8477,24781.0
2016-11-01 13:40:00,67.95,67.95,67.88,67.89,52270.0,62.8384,62.8384,62.7737,62.7829,52270.0
2016-11-01 13:45:00,67.89,67.93,67.87,67.87,87974.0,62.7829,62.8199,62.7644,62.7644,87974.0
2016-11-01 13:50:00,67.86,67.9,67.74,67.77,28814.0,62.7552,62.7922,62.6442,62.672,28814.0
2016-11-01 13:55:00,67.76,67.9,67.75,67.82,27915.0,62.6627,62.7922,62.6535,62.7182,27915.0
2016-11-01 14:00:00,67.82,67.93,67.8,67.88,27537.0,62.7182,62.8199,62.6997,62.7737,27537.0
2016-11-01 14:05:00,67.88,67.92,67.82,67.91,27022.0,62.7737,62.8107,62.7182,62.8014,27022.0
2016-11-01 14:10:00,67.9,67.9,67.82,67.82,22125.0,62.7922,62.7922,62.7182,62.7182,22125.0
2016-11-01 14:15:00,67.81,67.84,67.78,67.81,34509.0,62.7089,62.7367,62.6812,62.7089,34509.0
2016-11-01 14:20:00,67.82,67.86,67.8,67.84,14422.0,62.7182,62.7552,62.6997,62.7367,14422.0
2016-11-01 14:25:00,67.84,68.13,67.82,68.1,31675.0,62.7367,63.0049,62.7182,62.9771,31675.0
2016-11-01 14:30:00,68.1,68.17,68.09,68.17,13317.0,62.9771,63.0419,62.9679,63.0419,13317.0
2016-11-01 14:35:00,68.15,68.18,68.1,68.15,16524.0,63.0234,63.0511,62.9771,63.0234,16524.0
2016-11-01 14:40:00,68.15,68.16,68.02,68.09,25382.0,63.0234,63.0326,62.9031,62.9679,25382.0
2016-11-01 14:45:00,68.08,68.08,67.99,68.04,13811.0,62.9586,62.9586,62.8754,62.9216,13811.0
2016-11-01 14:50:00,68.01,68.07,67.95,68.07,17265.0,62.8939,62.9494,62.8384,62.9494,17265.0
2016-11-01 14:55:00,68.08,68.08,67.96,67.97,15511.0,62.9586,62.9586,62.8477,62.8569,15511.0
2016-11-01 15:00:00,67.97,68.02,67.9,67.98,21932.0,62.8569,62.9031,62.7922,62.8662,21932.0
2016-11-01 15:05:00,67.99,68.05,67.96,68.02,15972.0,62.8754,62.9309,62.8477,62.9031,15972.0
2016-11-01 15:10:00,68.01,68.01,67.94,67.98,22259.0,62.8939,62.8939,62.8292,62.8662,22259.0
2016-11-01 15:15:00,67.98,68.12,67.97,68.1,19427.0,62.8662,62.9956,62.8569,62.9771,19427.0
2016-11-01 15:20:00,68.1,68.1,68.0,68.01,13366.0,62.9771,62.9771,62.8847,62.8939,13366.0
2016-11-01 15:25:00,68.02,68.15,68.02,68.14,34471.0,62.9031,63.0234,62.9031,63.0141,34471.0
2016-11-01 15:30:00,68.14,68.19,68.11,68.12,23563.0,63.0141,63.0604,62.9864,62.9956,23563.0
2016-11-01 15:35:00,68.11,68.24,68.07,68.24,37364.0,62.9864,63.1066,62.9494,63.1066,37364.0
2016-11-01 15:40:00,68.23,68.26,68.18,68.2,29320.0,63.0973,63.1251,63.0511,63.0696,29320.0
2016-11-01 15:45:00,68.21,68.36,68.2,68.29,50088.0,63.0789,63.2176,63.0696,63.1528,50088.0
2016-11-01 15:50:00,68.28,68.3,68.2,68.26,162330.0,63.1436,63.1621,63.0696,63.1251,162330.0
2016-11-01 15:55:00,68.27,68.37,68.26,68.33,153398.0,63.1343,63.2268,63.1251,63.1898,153398.0
2016-11-02 09:30:00,68.4,68.76,68.02,68.62,41170.0,63.2546,63.5875,62.9031,63.458,41170.0
2016-11-02 09:35:00,68.6,68.74,68.6,68.72,6792.0,63.4395,63.569,63.4395,63.5505,6792.0
2016-11-02 09:40:00,68.7,68.85,68.61,68.8,15366.0,63.532,63.6707,63.4488,63.6245,15366.0
2016-11-02 09:45:00,68.83,68.99,68.83,68.94,28157.0,63.6522,63.8002,63.6522,63.7539,28157.0
2016-11-02 09:50:00,68.95,69.06,68.82,68.83,25754.0,63.7632,63.8649,63.643,63.6522,25754.0
2016-11-02 09:55:00,68.81,68.98,68.81,68.97,39502.0,63.6337,63.7909,63.6337,63.7817,39502.0
2016-11-02 10:00:00,68.97,69.1,68.91,69.05,46135.0,63.7817,63.9019,63.7262,63.8557,46135.0
2016-11-02 10:05:00,69.07,69.1,68.95,69.08,32711.0,63.8742,63.9019,63.7632,63.8834,32711.0
2016-11-02 10:10:00,69.08,69.13,68.98,68.98,43422.0,63.8834,63.9296,63.7909,63.7909,43422.0
2016-11-02 10:15:00,68.99,69.17,68.99,69.05,51795.0,63.8002,63.9666,63.8002,63.8557,51795.0
2016-11-02 10:20:00,69.06,69.19,69.02,69.12,78954.0,63.8649,63.9851,63.8279,63.9204,78954.0
2016-11-02 10:25:00,69.11,69.13,69.05,69.12,37655.0,63.9112,63.9296,63.8557,63.9204,37655.0
2016-11-02 10:30:00,69.12,69.13,68.92,68.92,63854.0,63.9204,63.9296,63.7354,63.7354,63854.0
2016-11-02 10:35:00,68.92,69.09,68.92,69.08,24397.0,63.7354,63.8927,63.7354,63.8834,24397.0
2016-11-02 10:40:00,69.08,69.1,69.02,69.04,20313.0,63.8834,63.9019,63.8279,63.8464,20313.0
2016-11-02 10:45:00,69.06,69.13,69.02,69.1,40773.0,63.8649,63.9296,63.8279,63.9019,40773.0
2016-11-02 10:50:00,69.1,69.12,68.99,69.07,26333.0,63.9019,63.9204,63.8002,63.8742,26333.0
2016-11-02 10:55:00,69.06,69.07,69.01,69.03,10923.0,63.8649,63.8742,63.8187,63.8372,10923.0
2016-11-02 11:00:00,69.04,69.08,69.02,69.04,18835.0,63.8464,63.8834,63.8279,63.8464,18835.0
2016-11-02 11:05:00,69.03,69.08,68.96,69.08,34377.0,63.8372,63.8834,63.7724,63.8834,34377.0
2016-11-02 11:10:00,69.08,69.18,69.07,69.18,21472.0,63.8834,63.9759,63.8742,63.9759,21472.0
2016-11-02 11:15:00,69.18,69.27,69.16,69.17,25181.0,63.9759,64.0591,63.9574,63.9666,25181.0
2016-11-02 11:20:00,69.17,69.17,69.06,69.09,13600.0,63.9666,63.9666,63.8649,63.8927,13600.0
2016-11-02 11:25:00,69.1,69.17,69.05,69.12,31084.0,63.9019,63.9666,63.8557,63.9204,31084.0
2016-11-02 11:30:00,69.12,69.17,69.1,69.11,30855.0,63.9204,63.9666,63.9019,63.9112,30855.0
2016-11-02 11:35:00,69.09,69.1,68.9,68.92,97074.0,63.8927,63.9019,63.7169,63.7354,97074.0
2016-11-02 11:40:00,68.91,68.91,68.78,68.8,36823.0,63.7262,63.7262,63.606,63.6245,36823.0
2016-11-02 11:45:00,68.8,68.83,68.75,68.75,23523.0,63.6245,63.6522,63.5782,63.5782,23523.0
2016-11-02 11:50:00,68.74,68.75,68.62,68.64,32953.0,63.569,63.5782,63.458,63.4765,32953.0
2016-11-02 11:55:00,68.65,68.72,68.65,68.67,28742.0,63.4858,63.5505,63.4858,63.5043,28742.0
2016-11-02 12:00:00,68.67,68.71,68.62,68.62,33803.0,63.5043,63.5412,63.458,63.458,33803.0
2016-11-02 12:05:00,68.63,68.72,68.59,68.72,39431.0,63.4673,63.5505,63.4303,63.5505,39431.0
2016-11-02 12:10:00,68.73,68.76,68.62,68.62,15830.0,63.5597,63.5875,63.458,63.458,15830.0
2016-11-02 12:15:00,68.62,68.66,68.57,68.59,68407.0,63.458,63.495,63.4118,63.4303,68407.0
2016-11-02 12:20:00,68.58,68.63,68.56,68.62,18976.0,63.421,63.4673,63.4025,63.458,18976.0
2016-11-02 12:25:00,68.61,68.64,68.6,68.63,6412.0,63.4488,63.4765,63.4395,63.4673,6412.0
2016-11-02 12:30:00,68.64,68.65,68.56,68.58,8722.0,63.4765,63.4858,63.4025,63.421,8722.0
2016-11-02 12:35:00,68.58,68.6,68.56,68.57,14758.0,63.421,63.4395,63.4025,63.4118,14758.0
2016-11-02 12:40:00,68.56,68.61,68.56,68.59,7797.0,63.4025,63.4488,63.4025,63.4303,7797.0
2016-11-02 12:45:00,68.59,68.59,68.55,68.59,12805.0,63.4303,63.4303,63.3933,63.4303,12805.0
2016-11-02 12:50:00,68.59,68.61,68.49,68.55,12660.0,63.4303,63.4488,63.3378,63.3933,12660.0
2016-11-02 12:55:00,68.55,68.58,68.51,68.56,24527.0,63.3933,63.421,63.3563,63.4025,24527.0
2016-11-02 13:00:00,68.55,68.57,68.43,68.43,127816.0,63.3933,63.4118,63.2823,63.2823,127816.0
2016-11-02 13:05:00,68.42,68.47,68.38,68.47,51883.0,63.2731,63.3193,63.2361,63.3193,51883.0
2016-11-02 13:10:00,68.47,68.47,68.33,68.34,10850.0,63.3193,63.3193,63.1898,63.1991,10850.0
2016-11-02 13:15:00,68.34,68.34,68.23,68.24,36351.0,63.1991,63.1991,63.0973,63.1066,36351.0
2016-11-02 13:20:00,68.24,68.32,68.23,68.29,18000.0,63.1066,63.1806,63.0973,63.1528,18000.0
2016-11-02 13:25:00,68.29,68.34,68.26,68.31,14182.0,63.1528,63.1991,63.1251,63.1713,14182.0
2016-11-02 13:30:00,68.31,68.38,68.31,68.38,23273.0,63.1713,63.2361,63.1713,63.2361,23273.0
2016-11-02 13:35:00,68.38,68.4,68.33,68.33,18427.0,63.2361,63.2546,63.1898,63.1898,18427.0
2016-11-02 13:40:00,68.34,68.42,68.34,68.41,15605.0,63.1991,63.2731,63.1991,63.2638,15605.0
2016-11-02 13:45:00,68.42,68.43,68.38,68.41,13175.0,63.2731,63.2823,63.2361,63.2638,13175.0
2016-11-02 13:50:00,68.43,68.52,68.43,68.51,14673.0,63.2823,63.3655,63.2823,63.3563,14673.0
2016-11-02 13:55:00,68.51,68.68,68.5,68.65,25432.0,63.3563,63.5135,63.347,63.4858,25432.0
2016-11-02 14:00:00,68.68,68.73,68.48,68.61,33495.0,63.5135,63.5597,63.3285,63.4488,33495.0
2016-11-02 14:05:00,68.6,68.6,68.34,68.35,40108.0,63.4395,63.4395,63.1991,63.2083,40108.0
2016-11-02 14:10:00,68.33,68.69,68.29,68.59,21952.0,63.1898,63.5227,63.1528,63.4303,21952.0
2016-11-02 14:15:00,68.57,68.75,68.53,68.68,26537.0,63.4118,63.5782,63.3748,63.5135,26537.0
2016-11-02 14:20:00,68.68,68.85,68.68,68.82,49742.0,63.5135,63.6707,63.5135,63.643,49742.0
2016-11-02 14:25:00,68.84,68.88,68.67,68.68,58058.0,63.6615,63.6985,63.5043,63.5135,58058.0
2016-11-02 14:30:00,68.66,68.71,68.58,68.65,20648.0,63.495,63.5412,63.421,63.4858,20648.0
2016-11-02 14:35:00,68.67,68.74,68.6,68.61,20632.0,63.5043,63.569,63.4395,63.4488,20632.0
2016-11-02 14:40:00,68.61,68.66,68.57,68.58,14727.0,63.4488,63.495,63.4118,63.421,14727.0
2016-11-02 14:45:00,68.58,68.65,68.52,68.54,19515.0,63.421,63.4858,63.3655,63.384,19515.0
2016-11-02 14:50:00,68.54,68.55,68.44,68.52,49075.0,63.384,63.3933,63.2916,63.3655,49075.0
2016-11-02 14:55:00,68.51,68.62,68.48,68.5,15015.0,63.3563,63.458,63.3285,63.347,15015.0
2016-11-02 15:00:00,68.49,68.53,68.43,68.53,22718.0,63.3378,63.3748,63.2823,63.3748,22718.0
2016-11-02 15:05:00,68.53,68.53,68.44,68.5,28276.0,63.3748,63.3748,63.2916,63.347,28276.0
2016-11-02 15:10:00,68.51,68.54,68.44,68.46,29156.0,63.3563,63.384,63.2916,63.31,29156.0
2016-11-02 15:15:00,68.46,68.49,68.43,68.43,20743.0,63.31,63.3378,63.2823,63.2823,20743.0
2016-11-02 15:20:00,68.44,68.48,68.42,68.48,22175.0,63.2916,63.3285,63.2731,63.3285,22175.0
2016-11-02 15:25:00,68.48,68.58,68.48,68.53,25081.0,63.3285,63.421,63.3285,63.3748,25081.0
2016-11-02 15:30:00,68.53,68.54,68.47,68.49,23766.0,63.3748,63.384,63.3193,63.3378,23766.0
2016-11-02 15:35:00,68.49,68.5,68.47,68.48,41450.0,63.3378,63.347,63.3193,63.3285,41450.0
2016-11-02 15:40:00,68.48,68.56,68.47,68.56,39709.0,63.3285,63.4025,63.3193,63.4025,39709.0
2016-11-02 15:45:00,68.55,68.55,68.43,68.52,51012.0,63.3933,63.3933,63.2823,63.3655,51012.0
2016-11-02 15:50:00,68.5,68.53,68.42,68.44,45103.0,63.347,63.3748,63.2731,63.2916,45103.0
2016-11-02 15:55:00,68.44,68.51,68.38,68.4,149372.0,63.2916,63.3563,63.2361,63.2546,149372.0
2016-11-03 09:30:00,68.58,68.78,68.4,68.62,52682.0,63.421,63.606,63.2546,63.458,52682.0
2016-11-03 09:35:00,68.65,68.93,68.65,68.88,10500.0,63.4858,63.7447,63.4858,63.6985,10500.0
2016-11-03 09:40:00,68.84,68.84,68.53,68.6,9875.0,63.6615,63.6615,63.3748,63.4395,9875.0
2016-11-03 09:45:00,68.59,68.72,68.59,68.59,10888.0,63.4303,63.5505,63.4303,63.4303,10888.0
2016-11-03 09:50:00,68.56,68.71,68.53,68.71,12251.0,63.4025,63.5412,63.3748,63.5412,12251.0
2016-11-03 09:55:00,68.71,68.95,68.71,68.77,24667.0,63.5412,63.7632,63.5412,63.5967,24667.0
2016-11-03 10:00:00,68.73,68.85,68.68,68.84,23067.0,63.5597,63.6707,63.5135,63.6615,23067.0
2016-11-03 10:05:00,68.81,68.89,68.75,68.76,22610.0,63.6337,63.7077,63.5782,63.5875,22610.0
2016-11-03 10:10:00,68.73,68.8,68.7,68.8,8000.0,63.5597,63.6245,63.532,63.6245,8000.0
2016-11-03 10:15:00,68.8,68.83,68.62,68.76,34198.0,63.6245,63.6522,63.458,63.5875,34198.0
2016-11-03 10:20:00,68.75,68.94,68.75,68.87,8319.0,63.5782,63.7539,63.5782,63.6892,8319.0
2016-11-03 10:25:00,68.86,68.88,68.73,68.78,9097.0,63.68,63.6985,63.5597,63.606,9097.0
2016-11-03 10:30:00,68.8,68.86,68.71,68.86,5948.0,63.6245,63.68,63.5412,63.68,5948.0
2016-11-03 10:35:00,68.85,68.95,68.81,68.85,9712.0,63.6707,63.7632,63.6337,63.6707,9712.0
2016-11-03 10:40:00,68.83,68.94,68.77,68.91,9336.0,63.6522,63.7539,63.5967,63.7262,9336.0
2016-11-03 10:45:00,68.95,68.98,68.81,68.87,18389.0,63.7632,63.7909,63.6337,63.6892,18389.0
2016-11-03 10:50:00,68.88,68.9,68.72,68.75,14309.0,63.6985,63.7169,63.5505,63.5782,14309.0
2016-11-03 10:55:00,68.74,68.74,68.58,68.62,19548.0,63.569,63.569,63.421,63.458,19548.0
2016-11-03 11:00:00,68.62,68.62,68.54,68.57,27117.0,63.458,63.458,63.384,63.4118,27117.0
2016-11-03 11:05:00,68.58,68.67,68.56,68.66,19598.0,63.421,63.5043,63.4025,63.495,19598.0
2016-11-03 11:10:00,68.64,68.71,68.63,68.69,27747.0,63.4765,63.5412,63.4673,63.5227,27747.0
2016-11-03 11:15:00,68.67,68.7,68.61,68.69,14013.0,63.5043,63.532,63.4488,63.5227,14013.0
2016-11-03 11:20:00,68.71,68.76,68.67,68.74,16152.0,63.5412,63.5875,63.5043,63.569,16152.0
2016-11-03 11:25:00,68.73,68.82,68.69,68.78,22874.0,63.5597,63.643,63.5227,63.606,22874.0
2016-11-03 11:30:00,68.79,68.84,68.77,68.84,13174.0,63.6152,63.6615,63.5967,63.6615,13174.0
2016-11-03 11:35:00,68.86,68.86,68.75,68.81,18162.0,63.68,63.68,63.5782,63.6337,18162.0
2016-11-03 11:40:00,68.8,68.88,68.74,68.74,38493.0,63.6245,63.6985,63.569,63.569,38493.0
2016-11-03 11:45:00,68.71,68.77,68.71,68.75,14995.0,63.5412,63.5967,63.5412,63.5782,14995.0
2016-11-03 11:50:00,68.74,68.79,68.73,68.78,16693.0,63.569,63.6152,63.5597,63.606,16693.0
2016-11-03 11:55:00,68.79,68.82,68.75,68.81,34055.0,63.6152,63.643,63.5782,63.6337,34055.0
2016-11-03 12:00:00,68.81,68.86,68.78,68.8,52057.0,63.6337,63.68,63.606,63.6245,52057.0
2016-11-03 12:05:00,68.82,68.86,68.79,68.84,57801.0,63.643,63.68,63.6152,63.6615,57801.0
2016-11-03 12:10:00,68.84,68.92,68.83,68.92,26659.0,63.6615,63.7354,63.6522,63.7354,26659.0
2016-11-03 12:15:00,68.92,68.95,68.89,68.95,14023.0,63.7354,63.7632,63.7077,63.7632,14023.0
2016-11-03 12:20:00,68.95,69.04,68.94,69.01,28435.0,63.7632,63.8464,63.7539,63.8187,28435.0
2016-11-03 12:25:00,69.01,69.04,68.97,69.02,19968.0,63.8187,63.8464,63.7817,63.8279,19968.0
2016-11-03 12:30:00,69.02,69.02,68.91,68.93,14899.0,63.8279,63.8279,63.7262,63.7447,14899.0
2016-11-03 12:35:00,68.91,68.93,68.87,68.92,22508.0,63.7262,63.7447,63.6892,63.7354,22508.0
2016-11-03 12:40:00,68.92,68.97,68.82,68.83,25739.0,63.7354,63.7817,63.643,63.6522,25739.0
2016-11-03 12:45:00,68.84,68.87,68.8,68.85,12972.0,63.6615,63.6892,63.6245,63.6707,12972.0
2016-11-03 12:50:00,68.85,68.97,68.84,68.92,15115.0,63.6707,63.7817,63.6615,63.7354,15115.0
2016-11-03 12:55:00,68.93,68.98,68.9,68.94,11672.0,63.7447,63.7909,63.7169,63.7539,11672.0
2016-11-03 13:00:00,68.94,68.94,68.85,68.91,16934.0,63.7539,63.7539,63.6707,63.7262,16934.0
2016-11-03 13:05:00,68.89,68.94,68.85,68.93,28891.0,63.7077,63.7539,63.6707,63.7447,28891.0
2016-11-03 13:10:00,68.92,68.94,68.89,68.9,14117.0,63.7354,63.7539,63.7077,63.7169,14117.0
2016-11-03 13:15:00,68.9,68.98,68.89,68.96,45400.0,63.7169,63.7909,63.7077,63.7724,45400.0
2016-11-03 13:20:00,68.96,68.98,68.92,68.95,11248.0,63.7724,63.7909,63.7354,63.7632,11248.0
2016-11-03 13:25:00,68.96,69.06,68.96,69.0,31569.0,63.7724,63.8649,63.7724,63.8094,31569.0
2016-11-03 13:30:00,69.01,69.01,68.92,68.98,31998.0,63.8187,63.8187,63.7354,63.7909,31998.0
2016-11-03 13:35:00,68.98,69.0,68.93,68.98,16743.0,63.7909,63.8094,63.7447,63.7909,16743.0
2016-11-03 13:40:00,68.97,69.05,68.94,68.98,22917.0,63.7817,63.8557,63.7539,63.7909,22917.0
2016-11-03 13:45:00,68.98,69.05,68.98,69.03,12167.0,63.7909,63.8557,63.7909,63.8372,12167.0
2016-11-03 13:50:00,69.03,69.04,68.92,69.0,20219.0,63.8372,63.8464,63.7354,63.8094,20219.0
2016-11-03 13:55:00,69.0,69.03,68.96,69.02,22955.0,63.8094,63.8372,63.7724,63.8279,22955.0
2016-11-03 14:00:00,69.01,69.08,68.99,69.06,32843.0,63.8187,63.8834,63.8002,63.8649,32843.0
2016-11-03 14:05:00,69.06,69.1,69.01,69.09,21888.0,63.8649,63.9019,63.8187,63.8927,21888.0
2016-11-03 14:10:00,69.09,69.17,69.08,69.1,21893.0,63.8927,63.9666,63.8834,63.9019,21893.0
2016-11-03 14:15:00,69.1,69.12,69.08,69.09,49634.0,63.9019,63.9204,63.8834,63.8927,49634.0
2016-11-03 14:20:00,69.1,69.2,69.07,69.16,43649.0,63.9019,63.9944,63.8742,63.9574,43649.0
2016-11-03 14:25:00,69.16,69.19,69.11,69.18,32719.0,63.9574,63.9851,63.9112,63.9759,32719.0
2016-11-03 14:30:00,69.18,69.21,69.16,69.19,24738.0,63.9759,64.0036,63.9574,63.9851,24738.0
2016-11-03 14:35:00,69.19,69.26,69.17,69.18,49009.0,63.9851,64.0499,63.9666,63.9759,49009.0
2016-11-03 14:40:00,69.17,69.23,69.15,69.21,26378.0,63.9666,64.0221,63.9481,64.0036,26378.0
2016-11-03 14:45:00,69.2,69.27,69.2,69.25,34113.0,63.9944,64.0591,63.9944,64.0406,34113.0
2016-11-03 14:50:00,69.24,69.33,69.23,69.33,55799.0,64.0314,64.1146,64.0221,64.1146,55799.0
2016-11-03 14:55:00,69.32,69.36,69.29,69.35,47605.0,64.1054,64.1423,64.0776,64.1331,47605.0
2016-11-03 15:00:00,69.34,69.35,69.27,69.31,34595.0,64.1238,64.1331,64.0591,64.0961,34595.0
2016-11-03 15:05:00,69.31,69.35,69.29,69.33,86994.0,64.0961,64.1331,64.0776,64.1146,86994.0
2016-11-03 15:10:00,69.33,69.36,69.32,69.34,24830.0,64.1146,64.1423,64.1054,64.1238,24830.0
2016-11-03 15:15:00,69.34,69.36,69.3,69.34,78615.0,64.1238,64.1423,64.0869,64.1238,78615.0
2016-11-03 15:20:00,69.34,69.36,69.31,69.35,45638.0,64.1238,64.1423,64.0961,64.1331,45638.0
2016-11-03 15:25:00,69.34,69.38,69.31,69.38,43873.0,64.1238,64.1608,64.0961,64.1608,43873.0
2016-11-03 15:30:00,69.37,69.4,69.34,69.35,135394.0,64.1516,64.1793,64.1238,64.1331,135394.0
2016-11-03 15:35:00,69.35,69.37,69.3,69.32,97723.0,64.1331,64.1516,64.0869,64.1054,97723.0
2016-11-03 15:40:00,69.31,69.31,69.25,69.26,112343.0,64.0961,64.0961,64.0406,64.0499,112343.0
2016-11-03 15:45:00,69.26,69.29,69.23,69.26,215019.0,64.0499,64.0776,64.0221,64.0499,215019.0
2016-11-03 15:50:00,69.26,69.27,69.19,69.23,126905.0,64.0499,64.0591,63.9851,64.0221,126905.0
2016-11-03 15:55:00,69.22,69.29,69.21,69.24,185992.0,64.0129,64.0776,64.0036,64.0314,185992.0
2016-11-04 09:30:00,68.68,69.54,68.68,69.49,124262.0,63.5135,64.3088,63.5135,64.2626,124262.0
2016-11-04 09:35:00,69.47,69.51,69.28,69.31,19170.0,64.2441,64.2811,64.0684,64.0961,19170.0
2016-11-04 09:40:00,69.31,69.37,69.2,69.2,50241.0,64.0961,64.1516,63.9944,63.9944,50241.0
2016-11-04 09:45:00,69.21,69.23,69.0,69.02,39685.0,64.0036,64.0221,63.8094,63.8279,39685.0
2016-11-04 09:50:00,69.01,69.28,69.0,69.25,43495.0,63.8187,64.0684,63.8094,64.0406,43495.0
2016-11-04 09:55:00,69.23,69.24,69.05,69.18,32289.0,64.0221,64.0314,63.8557,63.9759,32289.0
2016-11-04 10:00:00,69.19,69.24,69.14,69.21,23106.0,63.9851,64.0314,63.9389,64.0036,23106.0
2016-11-04 10:05:00,69.21,69.35,69.2,69.22,49713.0,64.0036,64.1331,63.9944,64.0129,49713.0
2016-11-04 10:10:00,69.23,69.32,69.15,69.16,29067.0,64.0221,64.1054,63.9481,63.9574,29067.0
2016-11-04 10:15:00,69.17,69.33,69.12,69.28,31342.0,63.9666,64.1146,63.9204,64.0684,31342.0
2016-11-04 10:20:00,69.28,69.32,69.22,69.23,17691.0,64.0684,64.1054,64.0129,64.0221,17691.0
2016-11-04 10:25:00,69.25,69.33,69.19,69.29,58058.0,64.0406,64.1146,63.9851,64.0776,58058.0
2016-11-04 10:30:00,69.27,69.27,69.14,69.16,20402.0,64.0591,64.0591,63.9389,63.9574,20402.0
2016-11-04 10:35:00,69.16,69.24,69.12,69.23,21309.0,63.9574,64.0314,63.9204,64.0221,21309.0
2016-11-04 10:40:00,69.23,69.33,69.21,69.33,15381.0,64.0221,64.1146,64.0036,64.1146,15381.0
2016-11-04 10:45:00,69.32,69.35,69.22,69.25,36311.0,64.1054,64.1331,64.0129,64.0406,36311.0
2016-11-04 10:50:00,69.27,69.33,69.24,69.28,24172.0,64.0591,64.1146,64.0314,64.0684,24172.0
2016-11-04 10:55:00,69.28,69.35,69.18,69.34,22076.0,64.0684,64.1331,63.9759,64.1238,22076.0
2016-11-04 11:00:00,69.34,69.52,69.33,69.51,24620.0,64.1238,64.2903,64.1146,64.2811,24620.0
2016-11-04 11:05:00,69.5,69.52,69.38,69.48,28402.0,64.2718,64.2903,64.1608,64.2533,28402.0
2016-11-04 11:10:00,69.48,69.72,69.46,69.72,62149.0,64.2533,64.4753,64.2348,64.4753,62149.0
2016-11-04 11:15:00,69.7,69.7,69.62,69.64,15596.0,64.4568,64.4568,64.3828,64.4013,15596.0
2016-11-04 11:20:00,69.64,69.71,69.59,69.7,27806.0,64.4013,64.466,64.355,64.4568,27806.0
2016-11-04 11:25:00,69.7,69.8,69.7,69.74,41482.0,64.4568,64.5492,64.4568,64.4938,41482.0
2016-11-04 11:30:00,69.75,69.77,69.64,69.75,38083.0,64.503,64.5215,64.4013,64.503,38083.0
2016-11-04 11:35:00,69.77,69.83,69.75,69.79,60022.0,64.5215,64.577,64.503,64.54,60022.0
2016-11-04 11:40:00,69.79,69.87,69.75,69.87,34223.0,64.54,64.614,64.503,64.614,34223.0
2016-11-04 11:45:00,69.87,69.94,69.81,69.92,49670.0,64.614,64.6787,64.5585,64.6602,49670.0
2016-11-04 11:50:00,69.92,69.97,69.91,69.94,39564.0,64.6602,64.7065,64.651,64.6787,39564.0
2016-11-04 11:55:00,69.95,70.02,69.95,69.99,66882.0,64.688,64.7527,64.688,64.725,66882.0
2016-11-04 12:00:00,69.99,70.07,69.96,70.04,70271.0,64.725,64.7989,64.6972,64.7712,70271.0
2016-11-04 12:05:00,70.03,70.13,69.99,70.12,26779.0,64.7619,64.8544,64.725,64.8452,26779.0
2016-11-04 12:10:00,70.13,70.24,70.11,70.23,32612.0,64.8544,64.9561,64.8359,64.9469,32612.0
2016-11-04 12:15:00,70.23,70.31,70.22,70.3,27817.0,64.9469,65.0209,64.9377,65.0116,27817.0
2016-11-04 12:20:00,70.29,70.37,70.27,70.37,32296.0,65.0024,65.0764,64.9839,65.0764,32296.0
2016-11-04 12:25:00,70.38,70.46,70.38,70.43,42048.0,65.0856,65.1596,65.0856,65.1319,42048.0
2016-11-04 12:30:00,70.43,70.43,70.35,70.38,20404.0,65.1319,65.1319,65.0579,65.0856,20404.0
2016-11-04 12:35:00,70.37,70.47,70.35,70.43,48065.0,65.0764,65.1688,65.0579,65.1319,48065.0
2016-11-04 12:40:00,70.43,70.45,70.39,70.4,29199.0,65.1319,65.1503,65.0949,65.1041,29199.0
2016-11-04 12:45:00,70.41,70.49,70.39,70.48,46196.0,65.1134,65.1873,65.0949,65.1781,46196.0
2016-11-04 12:50:00,70.47,70.5,70.34,70.41,49479.0,65.1688,65.1966,65.0486,65.1134,49479.0
2016-11-04 12:55:00,70.41,70.48,70.4,70.43,45855.0,65.1134,65.1781,65.1041,65.1319,45855.0
2016-11-04 13:00:00,70.42,70.54,70.42,70.53,63155.0,65.1226,65.2336,65.1226,65.2243,63155.0
2016-11-04 13:05:00,70.52,70.54,70.46,70.49,40088.0,65.2151,65.2336,65.1596,65.1873,40088.0
2016-11-04 13:10:00,70.5,70.6,70.46,70.51,55854.0,65.1966,65.2891,65.1596,65.2058,55854.0
2016-11-04 13:15:00,70.5,70.51,70.3,70.34,49256.0,65.1966,65.2058,65.0116,65.0486,49256.0
2016-11-04 13:20:00,70.34,70.34,70.17,70.19,42542.0,65.0486,65.0486,64.8914,64.9099,42542.0
2016-11-04 13:25:00,70.17,70.18,70.06,70.1,77831.0,64.8914,64.9007,64.7897,64.8267,77831.0
2016-11-04 13:30:00,70.1,70.18,70.08,70.15,22046.0,64.8267,64.9007,64.8082,64.8729,22046.0
2016-11-04 13:35:00,70.16,70.36,70.15,70.21,75395.0,64.8822,65.0671,64.8729,64.9284,75395.0
2016-11-04 13:40:00,70.2,70.21,70.11,70.17,19459.0,64.9192,64.9284,64.8359,64.8914,19459.0
2016-11-04 13:45:00,70.17,70.21,70.08,70.14,22064.0,64.8914,64.9284,64.8082,64.8637,22064.0
2016-11-04 13:50:00,70.14,70.14,70.01,70.01,35661.0,64.8637,64.8637,64.7434,64.7434,35661.0
2016-11-04 13:55:00,70.02,70.11,69.95,70.06,56765.0,64.7527,64.8359,64.688,64.7897,56765.0
2016-11-04 14:00:00,70.06,70.06,69.99,70.01,42873.0,64.7897,64.7897,64.725,64.7434,42873.0
2016-11-04 14:05:00,70.01,70.04,69.93,69.93,67486.0,64.7434,64.7712,64.6695,64.6695,67486.0
2016-11-04 14:10:00,69.93,70.04,69.93,70.0,77227.0,64.6695,64.7712,64.6695,64.7342,77227.0
2016-11-04 14:15:00,69.98,70.01,69.9,69.98,47749.0,64.7157,64.7434,64.6417,64.7157,47749.0
2016-11-04 14:20:00,69.97,70.02,69.96,69.97,40102.0,64.7065,64.7527,64.6972,64.7065,40102.0
2016-11-04 14:25:00,69.98,70.01,69.94,70.0,60281.0,64.7157,64.7434,64.6787,64.7342,60281.0
2016-11-04 14:30:00,70.0,70.01,69.92,69.94,73975.0,64.7342,64.7434,64.6602,64.6787,73975.0
2016-11-04 14:35:00,69.96,69.99,69.81,69.82,38104.0,64.6972,64.725,64.5585,64.5677,38104.0
2016-11-04 14:40:00,69.81,69.85,69.8,69.81,21660.0,64.5585,64.5955,64.5492,64.5585,21660.0
2016-11-04 14:45:00,69.81,69.85,69.8,69.82,46273.0,64.5585,64.5955,64.5492,64.5677,46273.0
2016-11-04 14:50:00,69.83,69.85,69.8,69.8,42036.0,64.577,64.5955,64.5492,64.5492,42036.0
2016-11-04 14:55:00,69.8,69.82,69.76,69.78,30621.0,64.5492,64.5677,64.5123,64.5307,30621.0
2016-11-04 15:00:00,69.78,69.78,69.68,69.71,38260.0,64.5307,64.5307,64.4383,64.466,38260.0
2016-11-04 15:05:00,69.71,69.72,69.68,69.7,39990.0,64.466,64.4753,64.4383,64.4568,39990.0
2016-11-04 15:10:00,69.7,69.77,69.69,69.77,40779.0,64.4568,64.5215,64.4475,64.5215,40779.0
2016-11-04 15:15:00,69.76,69.81,69.75,69.77,40127.0,64.5123,64.5585,64.503,64.5215,40127.0
2016-11-04 15:20:00,69.77,69.84,69.75,69.83,87387.0,64.5215,64.5862,64.503,64.577,87387.0
2016-11-04 15:25:00,69.83,69.91,69.69,69.69,71933.0,64.577,64.651,64.4475,64.4475,71933.0
2016-11-04 15:30:00,69.68,69.68,69.57,69.59,45541.0,64.4383,64.4383,64.3365,64.355,45541.0
2016-11-04 15:35:00,69.58,69.59,69.49,69.56,41652.0,64.3458,64.355,64.2626,64.3273,41652.0
2016-11-04 15:40:00,69.55,69.65,69.55,69.65,72951.0,64.3181,64.4105,64.3181,64.4105,72951.0
2016-11-04 15:45:00,69.65,69.66,69.52,69.59,101176.0,64.4105,64.4198,64.2903,64.355,101176.0
2016-11-04 15:50:00,69.59,69.62,69.55,69.6,131961.0,64.355,64.3828,64.3181,64.3643,131961.0
2016-11-04 15:55:00,69.6,69.64,69.6,69.61,178798.0,64.3643,64.4013,64.3643,64.3735,178798.0
2016-11-07 09:30:00,70.7,70.93,70.28,70.44,65071.0,65.3815,65.5942,64.9931,65.1411,65071.0
2016-11-07 09:35:00,70.44,70.76,70.33,70.76,63525.0,65.1411,65.437,65.0394,65.437,63525.0
2016-11-07 09:40:00,70.73,70.9,70.71,70.82,31324.0,65.4093,65.5665,65.3908,65.4925,31324.0
2016-11-07 09:45:00,70.86,70.86,70.49,70.49,40275.0,65.5295,65.5295,65.1873,65.1873,40275.0
2016-11-07 09:50:00,70.48,70.56,70.39,70.5,43684.0,65.1781,65.2521,65.0949,65.1966,43684.0
2016-11-07 09:55:00,70.52,70.59,70.51,70.56,21290.0,65.2151,65.2798,65.2058,65.2521,21290.0
2016-11-07 10:00:00,70.57,70.73,70.56,70.58,58943.0,65.2613,65.4093,65.2521,65.2706,58943.0
2016-11-07 10:05:00,70.57,70.61,70.49,70.51,24038.0,65.2613,65.2983,65.1873,65.2058,24038.0
2016-11-07 10:10:00,70.51,70.59,70.48,70.48,26921.0,65.2058,65.2798,65.1781,65.1781,26921.0
2016-11-07 10:15:00,70.48,70.48,70.36,70.48,44725.0,65.1781,65.1781,65.0671,65.1781,44725.0
2016-11-07 10:20:00,70.48,70.5,70.3,70.31,39923.0,65.1781,65.1966,65.0116,65.0209,39923.0
2016-11-07 10:25:00,70.32,70.5,70.32,70.46,28197.0,65.0301,65.1966,65.0301,65.1596,28197.0
2016-11-07 10:30:00,70.46,70.47,70.36,70.46,14800.0,65.1596,65.1688,65.0671,65.1596,14800.0
2016-11-07 10:35:00,70.47,70.51,70.41,70.43,17154.0,65.1688,65.2058,65.1134,65.1319,17154.0
2016-11-07 10:40:00,70.45,70.49,70.42,70.48,24042.0,65.1503,65.1873,65.1226,65.1781,24042.0
2016-11-07 10:45:00,70.48,70.61,70.47,70.56,33109.0,65.1781,65.2983,65.1688,65.2521,33109.0
2016-11-07 10:50:00,70.56,70.56,70.5,70.5,28400.0,65.2521,65.2521,65.1966,65.1966,28400.0
2016-11-07 10:55:00,70.5,70.7,70.5,70.65,34181.0,65.1966,65.3815,65.1966,65.3353,34181.0
2016-11-07 11:00:00,70.66,70.67,70.57,70.65,20287.0,65.3446,65.3538,65.2613,65.3353,20287.0
2016-11-07 11:05:00,70.64,70.89,70.63,70.86,63421.0,65.3261,65.5572,65.3168,65.5295,63421.0
2016-11-07 11:10:00,70.87,70.96,70.8,70.81,47668.0,65.5388,65.622,65.474,65.4833,47668.0
2016-11-07 11:15:00,70.8,70.82,70.74,70.78,24381.0,65.474,65.4925,65.4185,65.4555,24381.0
2016-11-07 11:20:00,70.81,70.81,70.66,70.67,18724.0,65.4833,65.4833,65.3446,65.3538,18724.0
2016-11-07 11:25:00,70.67,70.76,70.66,70.75,25613.0,65.3538,65.437,65.3446,65.4278,25613.0
2016-11-07 11:30:00,70.75,70.76,70.63,70.66,17961.0,65.4278,65.437,65.3168,65.3446,17961.0
2016-11-07 11:35:00,70.68,70.74,70.67,70.72,25443.0,65.363,65.4185,65.3538,65.4,25443.0
2016-11-07 11:40:00,70.7,70.87,70.7,70.78,18015.0,65.3815,65.5388,65.3815,65.4555,18015.0
2016-11-07 11:45:00,70.78,70.8,70.74,70.79,16170.0,65.4555,65.474,65.4185,65.4648,16170.0
2016-11-07 11:50:00,70.8,70.81,70.77,70.77,25412.0,65.474,65.4833,65.4463,65.4463,25412.0
2016-11-07 11:55:00,70.78,70.82,70.77,70.8,11903.0,65.4555,65.4925,65.4463,65.474,11903.0
2016-11-07 12:00:00,70.8,70.92,70.8,70.84,20077.0,65.474,65.585,65.474,65.511,20077.0
2016-11-07 12:05:00,70.85,70.9,70.8,70.8,13850.0,65.5203,65.5665,65.474,65.474,13850.0
2016-11-07 12:10:00,70.8,70.88,70.79,70.87,42333.0,65.474,65.548,65.4648,65.5388,42333.0
2016-11-07 12:15:00,70.86,70.91,70.86,70.89,18060.0,65.5295,65.5757,65.5295,65.5572,18060.0
2016-11-07 12:20:00,70.9,70.94,70.88,70.89,26792.0,65.5665,65.6035,65.548,65.5572,26792.0
2016-11-07 12:25:00,70.89,70.91,70.86,70.91,22086.0,65.5572,65.5757,65.5295,65.5757,22086.0
2016-11-07 12:30:00,70.91,70.93,70.87,70.89,11497.0,65.5757,65.5942,65.5388,65.5572,11497.0
2016-11-07 12:35:00,70.89,70.9,70.88,70.89,22287.0,65.5572,65.5665,65.548,65.5572,22287.0
2016-11-07 12:40:00,70.89,70.98,70.88,70.96,15872.0,65.5572,65.6405,65.548,65.622,15872.0
2016-11-07 12:45:00,70.97,70.98,70.92,70.96,33138.0,65.6312,65.6405,65.585,65.622,33138.0
2016-11-07 12:50:00,70.96,70.97,70.91,70.93,24012.0,65.622,65.6312,65.5757,65.5942,24012.0
2016-11-07 12:55:00,70.94,71.02,70.94,71.01,26667.0,65.6035,65.6775,65.6035,65.6682,26667.0
2016-11-07 13:00:00,71.01,71.07,71.0,71.06,21724.0,65.6682,65.7237,65.659,65.7145,21724.0
2016-11-07 13:05:00,71.07,71.08,71.02,71.02,22182.0,65.7237,65.733,65.6775,65.6775,22182.0
2016-11-07 13:10:00,71.02,71.02,70.9,70.93,48197.0,65.6775,65.6775,65.5665,65.5942,48197.0
2016-11-07 13:15:00,70.93,70.96,70.93,70.93,22704.0,65.5942,65.622,65.5942,65.5942,22704.0
2016-11-07 13:20:00,70.94,70.95,70.88,70.92,21500.0,65.6035,65.6127,65.548,65.585,21500.0
2016-11-07 13:25:00,70.93,70.95,70.92,70.93,15065.0,65.5942,65.6127,65.585,65.5942,15065.0
2016-11-07 13:30:00,70.93,70.98,70.86,70.86,28127.0,65.5942,65.6405,65.5295,65.5295,28127.0
2016-11-07 13:35:00,70.87,70.93,70.87,70.9,15835.0,65.5388,65.5942,65.5388,65.5665,15835.0
2016-11-07 13:40:00,70.9,70.94,70.9,70.91,17234.0,65.5665,65.6035,65.5665,65.5757,17234.0
2016-11-07 13:45:00,70.92,70.92,70.86,70.89,16324.0,65.585,65.585,65.5295,65.5572,16324.0
2016-11-07 13:50:00,70.9,70.96,70.88,70.95,13258.0,65.5665,65.622,65.548,65.6127,13258.0
2016-11-07 13:55:00,70.95,70.97,70.86,70.86,36884.0,65.6127,65.6312,65.5295,65.5295,36884.0
2016-11-07 14:00:00,70.87,70.88,70.84,70.84,64866.0,65.5388,65.548,65.511,65.511,64866.0
2016-11-07 14:05:00,70.85,70.95,70.84,70.94,32910.0,65.5203,65.6127,65.511,65.6035,32910.0
2016-11-07 14:10:00,70.94,70.95,70.9,70.94,128479.0,65.6035,65.6127,65.5665,65.6035,128479.0
2016-11-07 14:15:00,70.94,70.97,70.94,70.97,17366.0,65.6035,65.6312,65.6035,65.6312,17366.0
2016-11-07 14:20:00,70.96,70.97,70.84,70.9,37313.0,65.622,65.6312,65.511,65.5665,37313.0
2016-11-07 14:25:00,70.9,70.92,70.85,70.86,18490.0,65.5665,65.585,65.5203,65.5295,18490.0
2016-11-07 14:30:00,70.86,70.9,70.84,70.85,17311.0,65.5295,65.5665,65.511,65.5203,17311.0
2016-11-07 14:35:00,70.84,70.84,70.66,70.69,48644.0,65.511,65.511,65.3446,65.3723,48644.0
2016-11-07 14:40:00,70.7,70.71,70.66,70.67,14617.0,65.3815,65.3908,65.3446,65.3538,14617.0
2016-11-07 14:45:00,70.67,70.68,70.59,70.61,14804.0,65.3538,65.363,65.2798,65.2983,14804.0
2016-11-07 14:50:00,70.61,70.72,70.61,70.71,21053.0,65.2983,65.4,65.2983,65.3908,21053.0
2016-11-07 14:55:00,70.71,70.75,70.71,70.74,20849.0,65.3908,65.4278,65.3908,65.4185,20849.0
2016-11-07 15:00:00,70.74,70.75,70.69,70.75,23937.0,65.4185,65.4278,65.3723,65.4278,23937.0
2016-11-07 15:05:00,70.75,70.75,70.68,70.72,42591.0,65.4278,65.4278,65.363,65.4,42591.0
2016-11-07 15:10:00,70.72,70.79,70.7,70.78,37212.0,65.4,65.4648,65.3815,65.4555,37212.0
2016-11-07 15:15:00,70.78,70.84,70.77,70.8,76794.0,65.4555,65.511,65.4463,65.474,76794.0
2016-11-07 15:20:00,70.79,70.89,70.78,70.89,34320.0,65.4648,65.5572,65.4555,65.5572,34320.0
2016-11-07 15:25:00,70.88,70.89,70.76,70.82,65224.0,65.548,65.5572,65.437,65.4925,65224.0
2016-11-07 15:30:00,70.82,70.83,70.74,70.8,51267.0,65.4925,65.5018,65.4185,65.474,51267.0
2016-11-07 15:35:00,70.81,70.85,70.8,70.84,47176.0,65.4833,65.5203,65.474,65.511,47176.0
2016-11-07 15:40:00,70.84,70.84,70.74,70.75,76085.0,65.511,65.511,65.4185,65.4278,76085.0
2016-11-07 15:45:00,70.76,71.03,70.75,71.02,120434.0,65.437,65.6867,65.4278,65.6775,120434.0
2016-11-07 15:50:00,71.01,71.06,70.98,71.01,146243.0,65.6682,65.7145,65.6405,65.6682,146243.0
2016-11-07 15:55:00,71.01,71.17,70.98,71.1,317164.0,65.6682,65.8162,65.6405,65.7515,317164.0
2016-11-08 09:30:00,70.0,71.24,69.04,70.62,198044.0,64.7342,65.8809,63.8464,65.3076,198044.0
2016-11-08 09:35:00,70.61,71.41,70.35,70.77,205212.0,65.2983,66.0381,65.0579,65.4463,205212.0
2016-11-08 09:40:00,70.81,71.65,70.62,70.62,295974.0,65.4833,66.2601,65.3076,65.3076,295974.0
2016-11-08 09:45:00,70.62,71.49,70.61,70.98,133952.0,65.3076,66.1121,65.2983,65.6405,133952.0
2016-11-08 09:50:00,71.02,71.44,70.98,71.19,94638.0,65.6775,66.0659,65.6405,65.8347,94638.0
2016-11-08 09:55:00,71.18,71.18,70.79,70.91,96459.0,65.8254,65.8254,65.4648,65.5757,96459.0
2016-11-08 10:00:00,70.89,71.25,70.89,71.12,116144.0,65.5572,65.8902,65.5572,65.7699,116144.0
2016-11-08 10:05:00,71.14,71.33,71.1,71.27,169187.0,65.7884,65.9641,65.7515,65.9087,169187.0
2016-11-08 10:10:00,71.28,71.57,71.26,71.49,216776.0,65.9179,66.1861,65.8994,66.1121,216776.0
2016-11-08 10:15:00,71.48,71.57,71.23,71.35,82973.0,66.1029,66.1861,65.8717,65.9826,82973.0
2016-11-08 10:20:00,71.37,71.5,71.32,71.34,54352.0,66.0011,66.1214,65.9549,65.9734,54352.0
2016-11-08 10:25:00,71.34,71.4,71.24,71.4,196968.0,65.9734,66.0289,65.8809,66.0289,196968.0
2016-11-08 10:30:00,71.37,71.44,71.26,71.43,88665.0,66.0011,66.0659,65.8994,66.0566,88665.0
2016-11-08 10:35:00,71.42,71.75,71.4,71.71,89193.0,66.0474,66.3526,66.0289,66.3156,89193.0
2016-11-08 10:40:00,71.72,72.22,71.72,71.95,100671.0,66.3248,66.7872,66.3248,66.5375,100671.0
2016-11-08 10:45:00,71.94,72.52,71.93,72.37,116913.0,66.5283,67.0646,66.519,66.9259,116913.0
2016-11-08 10:50:00,72.36,72.5,71.94,72.1,75490.0,66.9167,67.0461,66.5283,66.6762,75490.0
2016-11-08 10:55:00,72.14,72.25,72.03,72.2,208256.0,66.7132,66.8149,66.6115,66.7687,208256.0
2016-11-08 11:00:00,72.18,72.41,72.16,72.35,49682.0,66.7502,66.9629,66.7317,66.9074,49682.0
2016-11-08 11:05:00,72.36,72.69,72.36,72.63,82133.0,66.9167,67.2218,66.9167,67.1664,82133.0
2016-11-08 11:10:00,72.59,72.9,72.58,72.89,64849.0,67.1294,67.416,67.1201,67.4068,64849.0
2016-11-08 11:15:00,72.89,73.15,72.88,73.02,114039.0,67.4068,67.6472,67.3976,67.527,114039.0
2016-11-08 11:20:00,73.01,73.08,72.95,73.0,61544.0,67.5178,67.5825,67.4623,67.5085,61544.0
2016-11-08 11:25:00,73.0,73.08,72.77,72.81,135729.0,67.5085,67.5825,67.2958,67.3328,135729.0
2016-11-08 11:30:00,72.8,72.91,72.69,72.83,70320.0,67.3236,67.4253,67.2218,67.3513,70320.0
2016-11-08 11:35:00,72.83,73.01,72.77,73.0,73580.0,67.3513,67.5178,67.2958,67.5085,73580.0
2016-11-08 11:40:00,72.98,73.01,72.68,72.84,43319.0,67.49,67.5178,67.2126,67.3606,43319.0
2016-11-08 11:45:00,72.82,72.84,72.77,72.81,43051.0,67.3421,67.3606,67.2958,67.3328,43051.0
2016-11-08 11:50:00,72.81,72.9,72.81,72.84,31620.0,67.3328,67.416,67.3328,67.3606,31620.0
2016-11-08 11:55:00,72.84,72.87,72.78,72.86,34481.0,67.3606,67.3883,67.3051,67.3791,34481.0
2016-11-08 12:00:00,72.87,72.89,72.81,72.85,31120.0,67.3883,67.4068,67.3328,67.3698,31120.0
2016-11-08 12:05:00,72.85,72.98,72.82,72.97,50260.0,67.3698,67.49,67.3421,67.4808,50260.0
2016-11-08 12:10:00,72.97,73.12,72.93,73.11,40079.0,67.4808,67.6195,67.4438,67.6102,40079.0
2016-11-08 12:15:00,73.11,73.33,73.08,73.32,63799.0,67.6102,67.8137,67.5825,67.8045,63799.0
2016-11-08 12:20:00,73.31,73.47,73.27,73.41,42904.0,67.7952,67.9432,67.7582,67.8877,42904.0
2016-11-08 12:25:00,73.4,73.41,73.22,73.36,86280.0,67.8784,67.8877,67.712,67.8414,86280.0
2016-11-08 12:30:00,73.37,73.4,73.1,73.12,40443.0,67.8507,67.8784,67.601,67.6195,40443.0
2016-11-08 12:35:00,73.12,73.44,73.11,73.44,24681.0,67.6195,67.9154,67.6102,67.9154,24681.0
2016-11-08 12:40:00,73.43,73.5,73.34,73.44,82194.0,67.9062,67.9709,67.8229,67.9154,82194.0
2016-11-08 12:45:00,73.42,73.5,73.33,73.45,84559.0,67.8969,67.9709,67.8137,67.9247,84559.0
2016-11-08 12:50:00,73.44,73.64,73.4,73.61,51671.0,67.9154,68.1004,67.8784,68.0726,51671.0
2016-11-08 12:55:00,73.62,73.64,73.53,73.64,21737.0,68.0819,68.1004,67.9987,68.1004,21737.0
2016-11-08 13:00:00,73.62,73.64,73.55,73.58,178845.0,68.0819,68.1004,68.0171,68.0449,178845.0
2016-11-08 13:05:00,73.57,73.59,72.98,73.07,59706.0,68.0356,68.0541,67.49,67.5733,59706.0
2016-11-08 13:10:00,73.08,73.2,73.02,73.06,49757.0,67.5825,67.6935,67.527,67.564,49757.0
2016-11-08 13:15:00,73.07,73.08,72.99,73.0,43284.0,67.5733,67.5825,67.4993,67.5085,43284.0
2016-11-08 13:20:00,73.0,73.02,72.89,72.97,54083.0,67.5085,67.527,67.4068,67.4808,54083.0
2016-11-08 13:25:00,72.98,73.15,72.88,73.12,48795.0,67.49,67.6472,67.3976,67.6195,48795.0
2016-11-08 13:30:00,73.1,73.2,73.1,73.17,29660.0,67.601,67.6935,67.601,67.6657,29660.0
2016-11-08 13:35:00,73.17,73.2,73.05,73.08,43756.0,67.6657,67.6935,67.5548,67.5825,43756.0
2016-11-08 13:40:00,73.09,73.1,72.77,72.84,47743.0,67.5918,67.601,67.2958,67.3606,47743.0
2016-11-08 13:45:00,72.83,73.0,72.81,72.98,38924.0,67.3513,67.5085,67.3328,67.49,38924.0
2016-11-08 13:50:00,72.98,73.01,72.65,72.68,67965.0,67.49,67.5178,67.1849,67.2126,67965.0
2016-11-08 13:55:00,72.69,72.7,72.47,72.48,74451.0,67.2218,67.2311,67.0184,67.0276,74451.0
2016-11-08 14:00:00,72.47,72.52,72.38,72.48,110719.0,67.0184,67.0646,66.9352,67.0276,110719.0
2016-11-08 14:05:00,72.48,72.56,72.4,72.49,107746.0,67.0276,67.1016,66.9537,67.0369,107746.0
2016-11-08 14:10:00,72.49,72.52,72.41,72.42,40257.0,67.0369,67.0646,66.9629,66.9722,40257.0
2016-11-08 14:15:00,72.41,72.42,72.27,72.31,62608.0,66.9629,66.9722,66.8334,66.8704,62608.0
2016-11-08 14:20:00,72.32,72.4,72.3,72.39,164278.0,66.8797,66.9537,66.8612,66.9444,164278.0
2016-11-08 14:25:00,72.4,72.47,72.35,72.45,27276.0,66.9537,67.0184,66.9074,66.9999,27276.0
2016-11-08 14:30:00,72.46,72.53,72.4,72.51,26339.0,67.0091,67.0739,66.9537,67.0554,26339.0
2016-11-08 14:35:00,72.52,72.67,72.52,72.67,43865.0,67.0646,67.2033,67.0646,67.2033,43865.0
2016-11-08 14:40:00,72.67,72.7,72.48,72.54,55738.0,67.2033,67.2311,67.0276,67.0831,55738.0
2016-11-08 14:45:00,72.54,72.54,72.31,72.45,43720.0,67.0831,67.0831,66.8704,66.9999,43720.0
2016-11-08 14:50:00,72.43,72.6,72.43,72.6,44127.0,66.9814,67.1386,66.9814,67.1386,44127.0
2016-11-08 14:55:00,72.6,72.68,72.56,72.66,72207.0,67.1386,67.2126,67.1016,67.1941,72207.0
2016-11-08 15:00:00,72.67,72.68,72.55,72.65,91459.0,67.2033,67.2126,67.0924,67.1849,91459.0
2016-11-08 15:05:00,72.66,72.79,72.65,72.77,36631.0,67.1941,67.3143,67.1849,67.2958,36631.0
2016-11-08 15:10:00,72.78,72.97,72.78,72.95,29352.0,67.3051,67.4808,67.3051,67.4623,29352.0
2016-11-08 15:15:00,72.94,73.05,72.89,72.91,89636.0,67.453,67.5548,67.4068,67.4253,89636.0
2016-11-08 15:20:00,72.91,73.09,72.9,73.07,54920.0,67.4253,67.5918,67.416,67.5733,54920.0
2016-11-08 15:25:00,73.06,73.12,73.0,73.11,48403.0,67.564,67.6195,67.5085,67.6102,48403.0
2016-11-08 15:30:00,73.12,73.25,73.09,73.21,56486.0,67.6195,67.7397,67.5918,67.7027,56486.0
2016-11-08 15:35:00,73.21,73.3,73.17,73.23,115322.0,67.7027,67.786,67.6657,67.7212,115322.0
2016-11-08 15:40:00,73.23,73.29,73.14,73.26,81420.0,67.7212,67.7767,67.638,67.749,81420.0
2016-11-08 15:45:00,73.24,73.33,73.23,73.23,79773.0,67.7305,67.8137,67.7212,67.7212,79773.0
2016-11-08 15:50:00,73.24,73.26,72.93,73.02,153709.0,67.7305,67.749,67.4438,67.527,153709.0
2016-11-08 15:55:00,73.02,73.1,73.0,73.01,166061.0,67.527,67.601,67.5085,67.5178,166061.0
2016-11-09 09:30:00,71.16,72.0,71.0,71.62,116792.0,65.8069,66.5837,65.659,66.2323,116792.0
2016-11-09 09:35:00,71.62,71.68,71.16,71.22,102238.0,66.2323,66.2878,65.8069,65.8624,102238.0
2016-11-09 09:40:00,71.29,71.55,71.06,71.5,181963.0,65.9272,66.1676,65.7145,66.1214,181963.0
2016-11-09 09:45:00,71.49,72.09,71.41,72.04,108511.0,66.1121,66.667,66.0381,66.6207,108511.0
2016-11-09 09:50:00,72.06,72.19,71.88,72.15,67991.0,66.6392,66.7595,66.4728,66.7225,67991.0
2016-11-09 09:55:00,72.08,72.12,71.82,71.92,83797.0,66.6577,66.6947,66.4173,66.5098,83797.0
2016-11-09 10:00:00,71.97,72.16,71.9,71.9,142298.0,66.556,66.7317,66.4913,66.4913,142298.0
2016-11-09 10:05:00,71.91,72.03,71.79,71.99,100692.0,66.5005,66.6115,66.3895,66.5745,100692.0
2016-11-09 10:10:00,72.0,72.25,71.89,72.24,160836.0,66.5837,66.8149,66.482,66.8057,160836.0
2016-11-09 10:15:00,72.21,72.22,71.85,71.93,92723.0,66.778,66.7872,66.445,66.519,92723.0
2016-11-09 10:20:00,71.93,71.96,71.8,71.81,86224.0,66.519,66.5468,66.3988,66.408,86224.0
2016-11-09 10:25:00,71.8,72.01,71.69,72.01,82833.0,66.3988,66.593,66.2971,66.593,82833.0
2016-11-09 10:30:00,72.01,72.02,71.81,71.89,37993.0,66.593,66.6022,66.408,66.482,37993.0
2016-11-09 10:35:00,71.89,71.89,71.67,71.78,34236.0,66.482,66.482,66.2786,66.3803,34236.0
2016-11-09 10:40:00,71.78,72.05,71.72,71.92,82093.0,66.3803,66.63,66.3248,66.5098,82093.0
2016-11-09 10:45:00,71.89,72.0,71.88,71.89,42535.0,66.482,66.5837,66.4728,66.482,42535.0
2016-11-09 10:50:00,71.92,72.05,71.84,71.99,37154.0,66.5098,66.63,66.4358,66.5745,37154.0
2016-11-09 10:55:00,71.97,71.99,71.82,71.95,96342.0,66.556,66.5745,66.4173,66.5375,96342.0
2016-11-09 11:00:00,71.97,72.27,71.97,72.26,60399.0,66.556,66.8334,66.556,66.8242,60399.0
2016-11-09 11:05:00,72.27,72.3,72.18,72.18,26805.0,66.8334,66.8612,66.7502,66.7502,26805.0
2016-11-09 11:10:00,72.2,72.33,72.2,72.31,17092.0,66.7687,66.8889,66.7687,66.8704,17092.0
2016-11-09 11:15:00,72.3,72.35,72.26,72.29,24147.0,66.8612,66.9074,66.8242,66.8519,24147.0
2016-11-09 11:20:00,72.28,72.32,72.23,72.24,20004.0,66.8427,66.8797,66.7964,66.8057,20004.0
2016-11-09 11:25:00,72.24,72.32,72.12,72.3,18908.0,66.8057,66.8797,66.6947,66.8612,18908.0
2016-11-09 11:30:00,72.31,72.62,72.29,72.61,108705.0,66.8704,67.1571,66.8519,67.1479,108705.0
2016-11-09 11:35:00,72.66,72.78,72.47,72.48,23409.0,67.1941,67.3051,67.0184,67.0276,23409.0
2016-11-09 11:40:00,72.5,72.5,72.27,72.41,29887.0,67.0461,67.0461,66.8334,66.9629,29887.0
2016-11-09 11:45:00,72.42,72.58,72.33,72.58,23222.0,66.9722,67.1201,66.8889,67.1201,23222.0
2016-11-09 11:50:00,72.57,72.62,72.46,72.53,22061.0,67.1109,67.1571,67.0091,67.0739,22061.0
2016-11-09 11:55:00,72.55,72.55,72.32,72.32,22919.0,67.0924,67.0924,66.8797,66.8797,22919.0
2016-11-09 12:00:00,72.3,72.56,72.28,72.39,44612.0,66.8612,67.1016,66.8427,66.9444,44612.0
2016-11-09 12:05:00,72.41,72.46,72.31,72.34,36031.0,66.9629,67.0091,66.8704,66.8982,36031.0
2016-11-09 12:10:00,72.36,72.37,72.23,72.29,36742.0,66.9167,66.9259,66.7964,66.8519,36742.0
2016-11-09 12:15:00,72.28,72.47,72.28,72.4,21173.0,66.8427,67.0184,66.8427,66.9537,21173.0
2016-11-09 12:20:00,72.4,72.51,72.38,72.46,18839.0,66.9537,67.0554,66.9352,67.0091,18839.0
2016-11-09 12:25:00,72.45,72.54,72.39,72.51,23351.0,66.9999,67.0831,66.9444,67.0554,23351.0
2016-11-09 12:30:00,72.52,72.63,72.43,72.59,19593.0,67.0646,67.1664,66.9814,67.1294,19593.0
2016-11-09 12:35:00,72.6,72.68,72.53,72.61,22654.0,67.1386,67.2126,67.0739,67.1479,22654.0
2016-11-09 12:40:00,72.63,72.69,72.6,72.64,14177.0,67.1664,67.2218,67.1386,67.1756,14177.0
2016-11-09 12:45:00,72.65,72.65,72.56,72.63,17881.0,67.1849,67.1849,67.1016,67.1664,17881.0
2016-11-09 12:50:00,72.61,72.69,72.6,72.67,28848.0,67.1479,67.2218,67.1386,67.2033,28848.0
2016-11-09 12:55:00,72.65,72.81,72.65,72.8,24763.0,67.1849,67.3328,67.1849,67.3236,24763.0
2016-11-09 13:00:00,72.79,72.82,72.72,72.75,28222.0,67.3143,67.3421,67.2496,67.2773,28222.0
2016-11-09 13:05:00,72.75,72.91,72.75,72.79,22426.0,67.2773,67.4253,67.2773,67.3143,22426.0
2016-11-09 13:10:00,72.8,72.96,72.77,72.93,9966.0,67.3236,67.4715,67.2958,67.4438,9966.0
2016-11-09 13:15:00,72.92,72.94,72.71,72.8,32351.0,67.4345,67.453,67.2403,67.3236,32351.0
2016-11-09 13:20:00,72.79,72.79,72.42,72.42,17055.0,67.3143,67.3143,66.9722,66.9722,17055.0
2016-11-09 13:25:00,72.4,72.81,72.4,72.81,29444.0,66.9537,67.3328,66.9537,67.3328,29444.0
2016-11-09 13:30:00,72.76,73.08,72.69,73.04,51217.0,67.2866,67.5825,67.2218,67.5455,51217.0
2016-11-09 13:35:00,73.09,73.19,72.94,73.19,42096.0,67.5918,67.6842,67.453,67.6842,42096.0
2016-11-09 13:40:00,73.2,73.5,73.16,73.47,85303.0,67.6935,67.9709,67.6565,67.9432,85303.0
2016-11-09 13:45:00,73.44,73.46,73.25,73.39,33582.0,67.9154,67.9339,67.7397,67.8692,33582.0
2016-11-09 13:50:00,73.37,73.43,73.37,73.4,24271.0,67.8507,67.9062,67.8507,67.8784,24271.0
2016-11-09 13:55:00,73.4,73.4,73.17,73.2,31778.0,67.8784,67.8784,67.6657,67.6935,31778.0
2016-11-09 14:00:00,73.2,73.4,73.15,73.25,26226.0,67.6935,67.8784,67.6472,67.7397,26226.0
2016-11-09 14:05:00,73.24,73.36,73.22,73.28,13013.0,67.7305,67.8414,67.712,67.7675,13013.0
2016-11-09 14:10:00,73.28,73.44,73.27,73.38,39526.0,67.7675,67.9154,67.7582,67.8599,39526.0
2016-11-09 14:15:00,73.37,73.63,73.37,73.57,85787.0,67.8507,68.0911,67.8507,68.0356,85787.0
2016-11-09 14:20:00,73.56,73.77,73.54,73.75,65347.0,68.0264,68.2206,68.0079,68.2021,65347.0
2016-11-09 14:25:00,73.75,73.84,73.69,73.84,51274.0,68.2021,68.2853,68.1466,68.2853,51274.0
2016-11-09 14:30:00,73.82,73.86,73.79,73.81,49108.0,68.2668,68.3038,68.2391,68.2576,49108.0
2016-11-09 14:35:00,73.81,74.04,73.8,74.01,74164.0,68.2576,68.4703,68.2483,68.4425,74164.0
2016-11-09 14:40:00,74.01,74.08,73.98,74.05,33796.0,68.4425,68.5073,68.4148,68.4795,33796.0
2016-11-09 14:45:00,74.08,74.11,73.89,73.95,46523.0,68.5073,68.535,68.3316,68.3871,46523.0
2016-11-09 14:50:00,73.95,73.99,73.67,73.73,38942.0,68.3871,68.424,68.1281,68.1836,38942.0
2016-11-09 14:55:00,73.73,73.78,73.7,73.77,28354.0,68.1836,68.2298,68.1559,68.2206,28354.0
2016-11-09 15:00:00,73.79,73.97,73.71,73.9,100261.0,68.2391,68.4056,68.1651,68.3408,100261.0
2016-11-09 15:05:00,73.9,74.07,73.89,74.06,47859.0,68.3408,68.498,68.3316,68.4888,47859.0
2016-11-09 15:10:00,74.06,74.13,74.03,74.05,39857.0,68.4888,68.5535,68.461,68.4795,39857.0
2016-11-09 15:15:00,74.05,74.22,74.0,74.21,45192.0,68.4795,68.6367,68.4333,68.6275,45192.0
2016-11-09 15:20:00,74.2,74.28,74.1,74.15,52770.0,68.6183,68.6922,68.5258,68.572,52770.0
2016-11-09 15:25:00,74.15,74.23,74.11,74.13,47125.0,68.572,68.646,68.535,68.5535,47125.0
2016-11-09 15:30:00,74.13,74.18,74.02,74.07,49775.0,68.5535,68.5998,68.4518,68.498,49775.0
2016-11-09 15:35:00,74.06,74.09,73.97,73.99,56393.0,68.4888,68.5165,68.4056,68.424,56393.0
2016-11-09 15:40:00,73.98,74.1,73.96,74.09,85908.0,68.4148,68.5258,68.3963,68.5165,85908.0
2016-11-09 15:45:00,74.08,74.1,74.0,74.04,108752.0,68.5073,68.5258,68.4333,68.4703,108752.0
2016-11-09 15:50:00,74.05,74.15,74.04,74.06,114722.0,68.4795,68.572,68.4703,68.4888,114722.0
2016-11-09 15:55:00,74.07,74.14,74.02,74.08,227370.0,68.498,68.5628,68.4518,68.5073,227370.0
2016-11-10 09:30:00,74.52,74.59,74.17,74.19,106315.0,68.9142,68.9789,68.5905,68.609,106315.0
2016-11-10 09:35:00,74.17,74.79,74.17,74.65,57928.0,68.5905,69.1639,68.5905,69.0344,57928.0
2016-11-10 09:40:00,74.69,74.86,74.59,74.79,51969.0,69.0714,69.2286,68.9789,69.1639,51969.0
2016-11-10 09:45:00,74.77,74.77,74.67,74.72,63368.0,69.1454,69.1454,69.0529,69.0991,63368.0
2016-11-10 09:50:00,74.72,75.06,74.7,75.06,114467.0,69.0991,69.4136,69.0806,69.4136,114467.0
2016-11-10 09:55:00,75.05,75.09,74.92,75.02,57313.0,69.4043,69.4413,69.2841,69.3766,57313.0
2016-11-10 10:00:00,75.02,75.07,74.86,74.95,97601.0,69.3766,69.4228,69.2286,69.3118,97601.0
2016-11-10 10:05:00,74.95,74.96,74.61,74.62,49272.0,69.3118,69.3211,68.9974,69.0067,49272.0
2016-11-10 10:10:00,74.62,74.62,74.11,74.29,59090.0,69.0067,69.0067,68.535,68.7015,59090.0
2016-11-10 10:15:00,74.25,74.39,74.09,74.09,83070.0,68.6645,68.794,68.5165,68.5165,83070.0
2016-11-10 10:20:00,74.16,74.5,74.15,74.45,68738.0,68.5813,68.8957,68.572,68.8494,68738.0
2016-11-10 10:25:00,74.45,74.45,73.9,73.9,156987.0,68.8494,68.8494,68.3408,68.3408,156987.0
2016-11-10 10:30:00,73.92,74.13,73.86,73.89,79073.0,68.3593,68.5535,68.3038,68.3316,79073.0
2016-11-10 10:35:00,73.89,73.96,73.38,73.49,46106.0,68.3316,68.3963,67.8599,67.9617,46106.0
2016-11-10 10:40:00,73.49,73.84,73.46,73.64,123736.0,67.9617,68.2853,67.9339,68.1004,123736.0
2016-11-10 10:45:00,73.68,73.95,73.67,73.84,67462.0,68.1374,68.3871,68.1281,68.2853,67462.0
2016-11-10 10:50:00,73.84,73.93,73.49,73.5,58767.0,68.2853,68.3686,67.9617,67.9709,58767.0
2016-11-10 10:55:00,73.51,73.6,73.3,73.43,143039.0,67.9802,68.0634,67.786,67.9062,143039.0
2016-11-10 11:00:00,73.39,73.68,73.35,73.38,112114.0,67.8692,68.1374,67.8322,67.8599,112114.0
2016-11-10 11:05:00,73.39,73.56,73.37,73.38,103976.0,67.8692,68.0264,67.8507,67.8599,103976.0
2016-11-10 11:10:00,73.39,73.55,73.33,73.55,31393.0,67.8692,68.0171,67.8137,68.0171,31393.0
2016-11-10 11:15:00,73.56,73.86,73.47,73.55,89542.0,68.0264,68.3038,67.9432,68.0171,89542.0
2016-11-10 11:20:00,73.58,73.93,73.58,73.91,33898.0,68.0449,68.3686,68.0449,68.3501,33898.0
2016-11-10 11:25:00,73.9,73.94,73.79,73.93,56472.0,68.3408,68.3778,68.2391,68.3686,56472.0
2016-11-10 11:30:00,73.95,74.02,73.86,73.92,82247.0,68.3871,68.4518,68.3038,68.3593,82247.0
2016-11-10 11:35:00,73.91,73.91,73.57,73.62,43040.0,68.3501,68.3501,68.0356,68.0819,43040.0
2016-11-10 11:40:00,73.62,73.85,73.6,73.8,19633.0,68.0819,68.2946,68.0634,68.2483,19633.0
2016-11-10 11:45:00,73.79,73.91,73.62,73.62,24995.0,68.2391,68.3501,68.0819,68.0819,24995.0
2016-11-10 11:50:00,73.6,73.67,73.42,73.46,23112.0,68.0634,68.1281,67.8969,67.9339,23112.0
2016-11-10 11:55:00,73.47,73.5,73.22,73.31,30804.0,67.9432,67.9709,67.712,67.7952,30804.0
2016-11-10 12:00:00,73.3,73.66,73.28,73.48,31316.0,67.786,68.1189,67.7675,67.9524,31316.0
2016-11-10 12:05:00,73.5,73.7,73.5,73.5,41791.0,67.9709,68.1559,67.9709,67.9709,41791.0
2016-11-10 12:10:00,73.48,73.62,73.48,73.54,22481.0,67.9524,68.0819,67.9524,68.0079,22481.0
2016-11-10 12:15:00,73.56,73.56,73.47,73.47,20240.0,68.0264,68.0264,67.9432,67.9432,20240.0
2016-11-10 12:20:00,73.48,73.5,73.34,73.43,18727.0,67.9524,67.9709,67.8229,67.9062,18727.0
2016-11-10 12:25:00,73.45,73.48,73.3,73.4,22330.0,67.9247,67.9524,67.786,67.8784,22330.0
2016-11-10 12:30:00,73.4,73.52,73.38,73.48,17169.0,67.8784,67.9894,67.8599,67.9524,17169.0
2016-11-10 12:35:00,73.46,73.52,73.4,73.4,16370.0,67.9339,67.9894,67.8784,67.8784,16370.0
2016-11-10 12:40:00,73.4,73.45,73.24,73.38,20173.0,67.8784,67.9247,67.7305,67.8599,20173.0
2016-11-10 12:45:00,73.41,73.48,73.39,73.44,10700.0,67.8877,67.9524,67.8692,67.9154,10700.0
2016-11-10 12:50:00,73.46,73.68,73.44,73.57,25426.0,67.9339,68.1374,67.9154,68.0356,25426.0
2016-11-10 12:55:00,73.58,73.69,73.55,73.68,26646.0,68.0449,68.1466,68.0171,68.1374,26646.0
2016-11-10 13:00:00,73.67,73.69,73.59,73.6,18340.0,68.1281,68.1466,68.0541,68.0634,18340.0
2016-11-10 13:05:00,73.64,73.8,73.63,73.78,13153.0,68.1004,68.2483,68.0911,68.2298,13153.0
2016-11-10 13:10:00,73.82,73.84,73.57,73.65,37365.0,68.2668,68.2853,68.0356,68.1096,37365.0
2016-11-10 13:15:00,73.66,73.76,73.56,73.67,35771.0,68.1189,68.2114,68.0264,68.1281,35771.0
2016-11-10 13:20:00,73.67,73.79,73.59,73.61,28301.0,68.1281,68.2391,68.0541,68.0726,28301.0
2016-11-10 13:25:00,73.62,73.65,73.44,73.64,27228.0,68.0819,68.1096,67.9154,68.1004,27228.0
2016-11-10 13:30:00,73.65,73.68,73.55,73.55,24475.0,68.1096,68.1374,68.0171,68.0171,24475.0
2016-11-10 13:35:00,73.57,73.71,73.54,73.57,155525.0,68.0356,68.1651,68.0079,68.0356,155525.0
2016-11-10 13:40:00,73.59,73.65,73.5,73.55,66614.0,68.0541,68.1096,67.9709,68.0171,66614.0
2016-11-10 13:45:00,73.55,73.69,73.46,73.69,32948.0,68.0171,68.1466,67.9339,68.1466,32948.0
2016-11-10 13:50:00,73.68,73.78,73.64,73.78,18913.0,68.1374,68.2298,68.1004,68.2298,18913.0
2016-11-10 13:55:00,73.78,73.81,73.67,73.7,20484.0,68.2298,68.2576,68.1281,68.1559,20484.0
2016-11-10 14:00:00,73.69,73.7,73.57,73.7,21887.0,68.1466,68.1559,68.0356,68.1559,21887.0
2016-11-10 14:05:00,73.69,73.76,73.63,73.67,26724.0,68.1466,68.2114,68.0911,68.1281,26724.0
2016-11-10 14:10:00,73.68,73.71,73.64,73.64,36119.0,68.1374,68.1651,68.1004,68.1004,36119.0
2016-11-10 14:15:00,73.65,73.65,73.52,73.61,31274.0,68.1096,68.1096,67.9894,68.0726,31274.0
2016-11-10 14:20:00,73.61,73.66,73.55,73.58,24843.0,68.0726,68.1189,68.0171,68.0449,24843.0
2016-11-10 14:25:00,73.57,73.75,73.57,73.69,17284.0,68.0356,68.2021,68.0356,68.1466,17284.0
2016-11-10 14:30:00,73.7,73.74,73.46,73.5,33314.0,68.1559,68.1929,67.9339,67.9709,33314.0
2016-11-10 14:35:00,73.5,73.6,73.47,73.59,33443.0,67.9709,68.0634,67.9432,68.0541,33443.0
2016-11-10 14:40:00,73.6,73.61,73.53,73.56,31072.0,68.0634,68.0726,67.9987,68.0264,31072.0
2016-11-10 14:45:00,73.56,73.67,73.55,73.65,69391.0,68.0264,68.1281,68.0171,68.1096,69391.0
2016-11-10 14:50:00,73.64,73.67,73.59,73.61,22426.0,68.1004,68.1281,68.0541,68.0726,22426.0
2016-11-10 14:55:00,73.63,73.66,73.54,73.62,21235.0,68.0911,68.1189,68.0079,68.0819,21235.0
2016-11-10 15:00:00,73.63,73.64,73.53,73.61,22039.0,68.0911,68.1004,67.9987,68.0726,22039.0
2016-11-10 15:05:00,73.61,73.61,73.39,73.42,54108.0,68.0726,68.0726,67.8692,67.8969,54108.0
2016-11-10 15:10:00,73.42,73.45,73.29,73.35,38994.0,67.8969,67.9247,67.7767,67.8322,38994.0
2016-11-10 15:15:00,73.35,73.38,73.33,73.37,128009.0,67.8322,67.8599,67.8137,67.8507,128009.0
2016-11-10 15:20:00,73.37,73.47,73.34,73.41,38391.0,67.8507,67.9432,67.8229,67.8877,38391.0
2016-11-10 15:25:00,73.4,73.4,73.28,73.31,52239.0,67.8784,67.8784,67.7675,67.7952,52239.0
2016-11-10 15:30:00,73.33,73.33,73.22,73.24,159789.0,67.8137,67.8137,67.712,67.7305,159789.0
2016-11-10 15:35:00,73.24,73.35,73.23,73.34,67831.0,67.7305,67.8322,67.7212,67.8229,67831.0
2016-11-10 15:40:00,73.35,73.5,73.32,73.5,140456.0,67.8322,67.9709,67.8045,67.9709,140456.0
2016-11-10 15:45:00,73.49,73.57,73.39,73.57,111804.0,67.9617,68.0356,67.8692,68.0356,111804.0
2016-11-10 15:50:00,73.57,73.58,73.48,73.5,125799.0,68.0356,68.0449,67.9524,67.9709,125799.0
2016-11-10 15:55:00,73.5,73.56,73.37,73.42,218772.0,67.9709,68.0264,67.8507,67.8969,218772.0
2016-11-11 09:30:00,73.15,73.48,72.97,72.97,48911.0,67.6472,67.9524,67.4808,67.4808,48911.0
2016-11-11 09:35:00,72.96,73.11,72.75,73.08,45642.0,67.4715,67.6102,67.2773,67.5825,45642.0
2016-11-11 09:40:00,73.07,73.23,73.01,73.05,25929.0,67.5733,67.7212,67.5178,67.5548,25929.0
2016-11-11 09:45:00,73.05,73.29,73.03,73.21,23500.0,67.5548,67.7767,67.5363,67.7027,23500.0
2016-11-11 09:50:00,73.21,73.41,73.11,73.11,47212.0,67.7027,67.8877,67.6102,67.6102,47212.0
2016-11-11 09:55:00,73.12,73.31,73.04,73.28,32619.0,67.6195,67.7952,67.5455,67.7675,32619.0
2016-11-11 10:00:00,73.26,73.43,73.21,73.29,48378.0,67.749,67.9062,67.7027,67.7767,48378.0
2016-11-11 10:05:00,73.31,73.43,73.2,73.22,27769.0,67.7952,67.9062,67.6935,67.712,27769.0
2016-11-11 10:10:00,73.22,73.48,73.2,73.36,35757.0,67.712,67.9524,67.6935,67.8414,35757.0
2016-11-11 10:15:00,73.36,73.42,73.19,73.23,29655.0,67.8414,67.8969,67.6842,67.7212,29655.0
2016-11-11 10:20:00,73.21,73.27,73.13,73.25,22931.0,67.7027,67.7582,67.6287,67.7397,22931.0
2016-11-11 10:25:00,73.22,73.26,73.09,73.23,49857.0,67.712,67.749,67.5918,67.7212,49857.0
2016-11-11 10:30:00,73.21,73.37,73.2,73.27,52465.0,67.7027,67.8507,67.6935,67.7582,52465.0
2016-11-11 10:35:00,73.24,73.34,73.19,73.28,44130.0,67.7305,67.8229,67.6842,67.7675,44130.0
2016-11-11 10:40:00,73.28,73.34,73.18,73.34,30201.0,67.7675,67.8229,67.675,67.8229,30201.0
2016-11-11 10:45:00,73.34,73.37,73.17,73.2,24499.0,67.8229,67.8507,67.6657,67.6935,24499.0
2016-11-11 10:50:00,73.18,73.3,73.15,73.25,42469.0,67.675,67.786,67.6472,67.7397,42469.0
2016-11-11 10:55:00,73.25,73.27,73.17,73.26,32383.0,67.7397,67.7582,67.6657,67.749,32383.0
2016-11-11 11:00:00,73.24,73.26,73.17,73.25,36906.0,67.7305,67.749,67.6657,67.7397,36906.0
2016-11-11 11:05:00,73.27,73.28,73.22,73.24,14245.0,67.7582,67.7675,67.712,67.7305,14245.0
2016-11-11 11:10:00,73.23,73.26,73.16,73.21,49425.0,67.7212,67.749,67.6565,67.7027,49425.0
2016-11-11 11:15:00,73.18,73.24,73.18,73.2,27159.0,67.675,67.7305,67.675,67.6935,27159.0
2016-11-11 11:20:00,73.19,73.32,73.18,73.28,51360.0,67.6842,67.8045,67.675,67.7675,51360.0
2016-11-11 11:25:00,73.27,73.37,73.25,73.36,46817.0,67.7582,67.8507,67.7397,67.8414,46817.0
2016-11-11 11:30:00,73.36,73.4,73.35,73.37,21573.0,67.8414,67.8784,67.8322,67.8507,21573.0
2016-11-11 11:35:00,73.37,73.44,73.33,73.39,42984.0,67.8507,67.9154,67.8137,67.8692,42984.0
2016-11-11 11:40:00,73.4,73.42,73.34,73.36,23372.0,67.8784,67.8969,67.8229,67.8414,23372.0
2016-11-11 11:45:00,73.36,73.4,73.17,73.17,14861.0,67.8414,67.8784,67.6657,67.6657,14861.0
2016-11-11 11:50:00,73.18,73.19,73.13,73.17,26604.0,67.675,67.6842,67.6287,67.6657,26604.0
2016-11-11 11:55:00,73.17,73.34,73.17,73.27,21507.0,67.6657,67.8229,67.6657,67.7582,21507.0
2016-11-11 12:00:00,73.27,73.33,73.23,73.28,15787.0,67.7582,67.8137,67.7212,67.7675,15787.0
2016-11-11 12:05:00,73.29,73.43,73.27,73.43,24633.0,67.7767,67.9062,67.7582,67.9062,24633.0
2016-11-11 12:10:00,73.42,73.44,73.36,73.38,18944.0,67.8969,67.9154,67.8414,67.8599,18944.0
2016-11-11 12:15:00,73.35,73.45,73.35,73.38,14576.0,67.8322,67.9247,67.8322,67.8599,14576.0
2016-11-11 12:20:00,73.4,73.4,73.28,73.3,17223.0,67.8784,67.8784,67.7675,67.786,17223.0
2016-11-11 12:25:00,73.3,73.32,73.26,73.32,19565.0,67.786,67.8045,67.749,67.8045,19565.0
2016-11-11 12:30:00,73.32,73.39,73.28,73.28,22963.0,67.8045,67.8692,67.7675,67.7675,22963.0
2016-11-11 12:35:00,73.26,73.37,73.24,73.37,21838.0,67.749,67.8507,67.7305,67.8507,21838.0
2016-11-11 12:40:00,73.38,73.44,73.36,73.41,16225.0,67.8599,67.9154,67.8414,67.8877,16225.0
2016-11-11 12:45:00,73.42,73.44,73.31,73.32,17900.0,67.8969,67.9154,67.7952,67.8045,17900.0
2016-11-11 12:50:00,73.32,73.33,73.26,73.33,22265.0,67.8045,67.8137,67.749,67.8137,22265.0
2016-11-11 12:55:00,73.35,73.42,73.31,73.4,33712.0,67.8322,67.8969,67.7952,67.8784,33712.0
2016-11-11 13:00:00,73.41,73.46,73.4,73.46,42680.0,67.8877,67.9339,67.8784,67.9339,42680.0
2016-11-11 13:05:00,73.47,73.57,73.45,73.5,62675.0,67.9432,68.0356,67.9247,67.9709,62675.0
2016-11-11 13:10:00,73.5,73.55,73.46,73.48,46055.0,67.9709,68.0171,67.9339,67.9524,46055.0
2016-11-11 13:15:00,73.48,73.56,73.48,73.54,34743.0,67.9524,68.0264,67.9524,68.0079,34743.0
2016-11-11 13:20:00,73.53,73.64,73.53,73.61,35936.0,67.9987,68.1004,67.9987,68.0726,35936.0
2016-11-11 13:25:00,73.61,73.78,73.6,73.78,50529.0,68.0726,68.2298,68.0634,68.2298,50529.0
2016-11-11 13:30:00,73.79,73.79,73.65,73.71,54288.0,68.2391,68.2391,68.1096,68.1651,54288.0
2016-11-11 13:35:00,73.72,73.87,73.68,73.7,62918.0,68.1744,68.3131,68.1374,68.1559,62918.0
2016-11-11 13:40:00,73.7,73.86,73.69,73.76,57125.0,68.1559,68.3038,68.1466,68.2114,57125.0
2016-11-11 13:45:00,73.75,73.76,73.61,73.61,24058.0,68.2021,68.2114,68.0726,68.0726,24058.0
2016-11-11 13:50:00,73.62,73.62,73.53,73.55,16490.0,68.0819,68.0819,67.9987,68.0171,16490.0
2016-11-11 13:55:00,73.55,73.56,73.44,73.45,14073.0,68.0171,68.0264,67.9154,67.9247,14073.0
2016-11-11 14:00:00,73.44,73.45,73.35,73.38,21392.0,67.9154,67.9247,67.8322,67.8599,21392.0
2016-11-11 14:05:00,73.38,73.5,73.37,73.46,17920.0,67.8599,67.9709,67.8507,67.9339,17920.0
2016-11-11 14:10:00,73.46,73.46,73.4,73.42,22910.0,67.9339,67.9339,67.8784,67.8969,22910.0
2016-11-11 14:15:00,73.42,73.49,73.39,73.49,14306.0,67.8969,67.9617,67.8692,67.9617,14306.0
2016-11-11 14:20:00,73.49,73.49,73.37,73.39,16613.0,67.9617,67.9617,67.8507,67.8692,16613.0
2016-11-11 14:25:00,73.4,73.4,73.32,73.33,18481.0,67.8784,67.8784,67.8045,67.8137,18481.0
2016-11-11 14:30:00,73.34,73.37,73.32,73.35,18444.0,67.8229,67.8507,67.8045,67.8322,18444.0
2016-11-11 14:35:00,73.34,73.34,73.22,73.25,20710.0,67.8229,67.8229,67.712,67.7397,20710.0
2016-11-11 14:40:00,73.25,73.35,73.24,73.32,18026.0,67.7397,67.8322,67.7305,67.8045,18026.0
2016-11-11 14:45:00,73.32,73.33,73.26,73.29,22938.0,67.8045,67.8137,67.749,67.7767,22938.0
2016-11-11 14:50:00,73.27,73.32,73.27,73.27,21078.0,67.7582,67.8045,67.7582,67.7582,21078.0
2016-11-11 14:55:00,73.28,73.32,73.23,73.24,25043.0,67.7675,67.8045,67.7212,67.7305,25043.0
2016-11-11 15:00:00,73.22,73.27,73.21,73.27,18555.0,67.712,67.7582,67.7027,67.7582,18555.0
2016-11-11 15:05:00,73.28,73.33,73.28,73.33,15384.0,67.7675,67.8137,67.7675,67.8137,15384.0
2016-11-11 15:10:00,73.34,73.39,73.33,73.33,22712.0,67.8229,67.8692,67.8137,67.8137,22712.0
2016-11-11 15:15:00,73.34,73.39,73.31,73.33,16804.0,67.8229,67.8692,67.7952,67.8137,16804.0
2016-11-11 15:20:00,73.34,73.38,73.32,73.33,21154.0,67.8229,67.8599,67.8045,67.8137,21154.0
2016-11-11 15:25:00,73.34,73.38,73.32,73.37,26470.0,67.8229,67.8599,67.8045,67.8507,26470.0
2016-11-11 15:30:00,73.37,73.44,73.36,73.42,26224.0,67.8507,67.9154,67.8414,67.8969,26224.0
2016-11-11 15:35:00,73.42,73.43,73.35,73.36,35762.0,67.8969,67.9062,67.8322,67.8414,35762.0
2016-11-11 15:40:00,73.36,73.42,73.35,73.39,39521.0,67.8414,67.8969,67.8322,67.8692,39521.0
2016-11-11 15:45:00,73.4,73.46,73.39,73.45,48307.0,67.8784,67.9339,67.8692,67.9247,48307.0
2016-11-11 15:50:00,73.45,73.5,73.44,73.45,77694.0,67.9247,67.9709,67.9154,67.9247,77694.0
2016-11-11 15:55:00,73.46,73.47,73.37,73.39,139739.0,67.9339,67.9432,67.8507,67.8692,139739.0
2016-11-14 09:30:00,73.5,73.92,73.46,73.79,34389.0,67.9709,68.3593,67.9339,68.2391,34389.0
2016-11-14 09:35:00,73.93,74.09,73.81,74.0,23029.0,68.3686,68.5165,68.2576,68.4333,23029.0
2016-11-14 09:40:00,73.93,74.13,73.87,74.01,15841.0,68.3686,68.5535,68.3131,68.4425,15841.0
2016-11-14 09:45:00,73.99,74.09,73.94,74.0,45615.0,68.424,68.5165,68.3778,68.4333,45615.0
2016-11-14 09:50:00,74.0,74.15,73.99,74.1,33512.0,68.4333,68.572,68.424,68.5258,33512.0
2016-11-14 09:55:00,74.09,74.26,74.08,74.15,73976.0,68.5165,68.6737,68.5073,68.572,73976.0
2016-11-14 10:00:00,74.12,74.38,74.12,74.25,67347.0,68.5443,68.7847,68.5443,68.6645,67347.0
2016-11-14 10:05:00,74.24,74.46,74.24,74.42,40725.0,68.6552,68.8587,68.6552,68.8217,40725.0
2016-11-14 10:10:00,74.43,74.52,74.39,74.49,50013.0,68.831,68.9142,68.794,68.8864,50013.0
2016-11-14 10:15:00,74.5,74.69,74.48,74.66,38166.0,68.8957,69.0714,68.8772,69.0436,38166.0
2016-11-14 10:20:00,74.65,74.73,74.56,74.73,34078.0,69.0344,69.1084,68.9512,69.1084,34078.0
2016-11-14 10:25:00,74.74,74.74,74.51,74.58,57974.0,69.1176,69.1176,68.9049,68.9697,57974.0
2016-11-14 10:30:00,74.59,74.64,74.54,74.57,32504.0,68.9789,69.0252,68.9327,68.9604,32504.0
2016-11-14 10:35:00,74.58,74.75,74.55,74.61,22488.0,68.9697,69.1269,68.9419,68.9974,22488.0
2016-11-14 10:40:00,74.62,74.71,74.61,74.64,22134.0,69.0067,69.0899,68.9974,69.0252,22134.0
2016-11-14 10:45:00,74.61,74.75,74.55,74.7,34704.0,68.9974,69.1269,68.9419,69.0806,34704.0
2016-11-14 10:50:00,74.7,74.79,74.59,74.79,48426.0,69.0806,69.1639,68.9789,69.1639,48426.0
2016-11-14 10:55:00,74.79,74.8,74.72,74.8,51056.0,69.1639,69.1731,69.0991,69.1731,51056.0
2016-11-14 11:00:00,74.81,74.81,74.6,74.76,73423.0,69.1824,69.1824,68.9882,69.1361,73423.0
2016-11-14 11:05:00,74.74,74.92,74.73,74.89,39212.0,69.1176,69.2841,69.1084,69.2563,39212.0
2016-11-14 11:10:00,74.88,74.95,74.85,74.86,23303.0,69.2471,69.3118,69.2194,69.2286,23303.0
2016-11-14 11:15:00,74.87,74.92,74.82,74.9,68495.0,69.2379,69.2841,69.1916,69.2656,68495.0
2016-11-14 11:20:00,74.9,74.91,74.8,74.88,35427.0,69.2656,69.2748,69.1731,69.2471,35427.0
2016-11-14 11:25:00,74.87,74.91,74.84,74.9,45904.0,69.2379,69.2748,69.2101,69.2656,45904.0
2016-11-14 11:30:00,74.89,75.0,74.89,74.98,94413.0,69.2563,69.3581,69.2563,69.3396,94413.0
2016-11-14 11:35:00,74.98,75.08,74.92,75.0,75652.0,69.3396,69.4321,69.2841,69.3581,75652.0
2016-11-14 11:40:00,75.0,75.12,74.99,75.08,168503.0,69.3581,69.469,69.3488,69.4321,168503.0
2016-11-14 11:45:00,75.09,75.28,75.08,75.25,51302.0,69.4413,69.617,69.4321,69.5893,51302.0
2016-11-14 11:50:00,75.24,75.39,75.15,75.23,75326.0,69.58,69.7187,69.4968,69.5708,75326.0
2016-11-14 11:55:00,75.23,75.25,75.12,75.23,52560.0,69.5708,69.5893,69.469,69.5708,52560.0
2016-11-14 12:00:00,75.25,75.35,75.2,75.27,53654.0,69.5893,69.6817,69.543,69.6078,53654.0
2016-11-14 12:05:00,75.26,75.31,75.23,75.24,34954.0,69.5985,69.6448,69.5708,69.58,34954.0
2016-11-14 12:10:00,75.23,75.3,75.22,75.28,41321.0,69.5708,69.6355,69.5615,69.617,41321.0
2016-11-14 12:15:00,75.29,75.44,75.25,75.43,63167.0,69.6263,69.765,69.5893,69.7557,63167.0
2016-11-14 12:20:00,75.43,75.44,75.34,75.36,59359.0,69.7557,69.765,69.6725,69.691,59359.0
2016-11-14 12:25:00,75.37,75.55,75.28,75.51,76420.0,69.7002,69.8667,69.617,69.8297,76420.0
2016-11-14 12:30:00,75.52,75.57,75.45,75.55,37118.0,69.839,69.8852,69.7742,69.8667,37118.0
2016-11-14 12:35:00,75.55,75.59,75.48,75.59,45506.0,69.8667,69.9037,69.802,69.9037,45506.0
2016-11-14 12:40:00,75.6,75.63,75.54,75.62,52527.0,69.9129,69.9407,69.8574,69.9314,52527.0
2016-11-14 12:45:00,75.61,75.72,75.56,75.63,78451.0,69.9222,70.0239,69.8759,69.9407,78451.0
2016-11-14 12:50:00,75.62,75.68,75.59,75.67,32120.0,69.9314,69.9869,69.9037,69.9777,32120.0
2016-11-14 12:55:00,75.67,75.73,75.64,75.7,39463.0,69.9777,70.0332,69.9499,70.0054,39463.0
2016-11-14 13:00:00,75.7,75.72,75.62,75.65,36027.0,70.0054,70.0239,69.9314,69.9592,36027.0
2016-11-14 13:05:00,75.65,75.78,75.6,75.78,37803.0,69.9592,70.0794,69.9129,70.0794,37803.0
2016-11-14 13:10:00,75.78,75.81,75.7,75.78,22472.0,70.0794,70.1071,70.0054,70.0794,22472.0
2016-11-14 13:15:00,75.79,75.9,75.79,75.84,35238.0,70.0886,70.1904,70.0886,70.1349,35238.0
2016-11-14 13:20:00,75.84,75.91,75.8,75.84,31984.0,70.1349,70.1996,70.0979,70.1349,31984.0
2016-11-14 13:25:00,75.84,75.96,75.83,75.96,45871.0,70.1349,70.2459,70.1256,70.2459,45871.0
2016-11-14 13:30:00,75.95,76.13,75.94,76.1,70064.0,70.2366,70.4031,70.2274,70.3753,70064.0
2016-11-14 13:35:00,76.08,76.29,76.07,76.27,147860.0,70.3568,70.551,70.3476,70.5325,147860.0
2016-11-14 13:40:00,76.27,76.36,76.24,76.33,49763.0,70.5325,70.6158,70.5048,70.588,49763.0
2016-11-14 13:45:00,76.33,76.36,76.23,76.27,63476.0,70.588,70.6158,70.4955,70.5325,63476.0
2016-11-14 13:50:00,76.27,76.28,76.16,76.18,115362.0,70.5325,70.5418,70.4308,70.4493,115362.0
2016-11-14 13:55:00,76.19,76.42,76.19,76.4,65335.0,70.4586,70.6713,70.4586,70.6528,65335.0
2016-11-14 14:00:00,76.4,76.63,76.37,76.58,133235.0,70.6528,70.8655,70.625,70.8192,133235.0
2016-11-14 14:05:00,76.57,76.87,76.56,76.82,365985.0,70.81,71.0874,70.8007,71.0412,365985.0
2016-11-14 14:10:00,76.81,76.89,76.76,76.89,131385.0,71.0319,71.1059,70.9857,71.1059,131385.0
2016-11-14 14:15:00,76.88,76.89,76.65,76.71,105948.0,71.0966,71.1059,70.8839,70.9394,105948.0
2016-11-14 14:20:00,76.72,76.78,76.63,76.71,66247.0,70.9487,71.0042,70.8655,70.9394,66247.0
2016-11-14 14:25:00,76.71,76.89,76.56,76.86,273167.0,70.9394,71.1059,70.8007,71.0782,273167.0
2016-11-14 14:30:00,76.85,77.48,76.85,77.4,180119.0,71.0689,71.6515,71.0689,71.5775,180119.0
2016-11-14 14:35:00,77.37,77.81,77.28,77.62,273248.0,71.5498,71.9567,71.4666,71.781,273248.0
2016-11-14 14:40:00,77.65,77.65,77.31,77.4,232437.0,71.8087,71.8087,71.4943,71.5775,232437.0
2016-11-14 14:45:00,77.38,77.57,77.36,77.45,272905.0,71.559,71.7347,71.5405,71.6238,272905.0
2016-11-14 14:50:00,77.45,77.51,77.1,77.12,98962.0,71.6238,71.6793,71.3001,71.3186,98962.0
2016-11-14 14:55:00,77.13,77.31,77.12,77.26,42631.0,71.3278,71.4943,71.3186,71.4481,42631.0
2016-11-14 15:00:00,77.27,77.33,77.2,77.26,112650.0,71.4573,71.5128,71.3926,71.4481,112650.0
2016-11-14 15:05:00,77.25,77.29,77.2,77.2,64455.0,71.4388,71.4758,71.3926,71.3926,64455.0
2016-11-14 15:10:00,77.2,77.3,77.2,77.27,62036.0,71.3926,71.4851,71.3926,71.4573,62036.0
2016-11-14 15:15:00,77.26,77.36,77.24,77.34,115692.0,71.4481,71.5405,71.4296,71.522,115692.0
2016-11-14 15:20:00,77.35,77.38,77.22,77.36,73293.0,71.5313,71.559,71.4111,71.5405,73293.0
2016-11-14 15:25:00,77.36,77.36,77.19,77.19,75537.0,71.5405,71.5405,71.3833,71.3833,75537.0
2016-11-14 15:30:00,77.19,77.22,77.11,77.2,97826.0,71.3833,71.4111,71.3093,71.3926,97826.0
2016-11-14 15:35:00,77.19,77.26,77.19,77.25,91046.0,71.3833,71.4481,71.3833,71.4388,91046.0
2016-11-14 15:40:00,77.25,77.25,77.14,77.23,117424.0,71.4388,71.4388,71.3371,71.4203,117424.0
2016-11-14 15:45:00,77.24,77.32,77.15,77.31,138457.0,71.4296,71.5035,71.3463,71.4943,138457.0
2016-11-14 15:50:00,77.3,77.36,77.19,77.26,159048.0,71.4851,71.5405,71.3833,71.4481,159048.0
2016-11-14 15:55:00,77.25,77.29,77.16,77.24,339537.0,71.4388,71.4758,71.3556,71.4296,339537.0
2016-11-15 09:30:00,77.0,77.12,76.74,77.12,76821.0,71.2076,71.3186,70.9672,71.3186,76821.0
2016-11-15 09:35:00,77.13,77.24,77.01,77.22,57480.0,71.3278,71.4296,71.2169,71.4111,57480.0
2016-11-15 09:40:00,77.21,77.31,77.01,77.16,37209.0,71.4018,71.4943,71.2169,71.3556,37209.0
2016-11-15 09:45:00,77.13,77.15,77.0,77.01,46025.0,71.3278,71.3463,71.2076,71.2169,46025.0
2016-11-15 09:50:00,77.01,77.11,77.0,77.03,29535.0,71.2169,71.3093,71.2076,71.2354,29535.0
2016-11-15 09:55:00,77.05,77.05,76.82,76.93,33954.0,71.2539,71.2539,71.0412,71.1429,33954.0
2016-11-15 10:00:00,76.94,77.14,76.91,77.04,24321.0,71.1521,71.3371,71.1244,71.2446,24321.0
2016-11-15 10:05:00,77.03,77.1,76.96,77.01,28478.0,71.2354,71.3001,71.1706,71.2169,28478.0
2016-11-15 10:10:00,77.01,77.23,76.95,76.96,31297.0,71.2169,71.4203,71.1614,71.1706,31297.0
2016-11-15 10:15:00,76.98,77.2,76.96,77.09,31036.0,71.1891,71.3926,71.1706,71.2908,31036.0
2016-11-15 10:20:00,77.07,77.19,77.03,77.15,40287.0,71.2724,71.3833,71.2354,71.3463,40287.0
2016-11-15 10:25:00,77.14,77.17,76.99,77.07,25394.0,71.3371,71.3648,71.1984,71.2724,25394.0
2016-11-15 10:30:00,77.08,77.09,76.94,76.94,25759.0,71.2816,71.2908,71.1521,71.1521,25759.0
2016-11-15 10:35:00,76.96,77.15,76.96,77.0,22394.0,71.1706,71.3463,71.1706,71.2076,22394.0
2016-11-15 10:40:00,76.99,77.09,76.99,77.03,18955.0,71.1984,71.2908,71.1984,71.2354,18955.0
2016-11-15 10:45:00,77.02,77.15,77.01,77.14,29006.0,71.2261,71.3463,71.2169,71.3371,29006.0
2016-11-15 10:50:00,77.15,77.18,76.99,77.08,26365.0,71.3463,71.3741,71.1984,71.2816,26365.0
2016-11-15 10:55:00,77.12,77.13,77.04,77.07,27723.0,71.3186,71.3278,71.2446,71.2724,27723.0
2016-11-15 11:00:00,77.07,77.19,77.03,77.18,27796.0,71.2724,71.3833,71.2354,71.3741,27796.0
2016-11-15 11:05:00,77.17,77.19,77.0,77.0,63995.0,71.3648,71.3833,71.2076,71.2076,63995.0
2016-11-15 11:10:00,77.0,77.03,76.97,77.0,51244.0,71.2076,71.2354,71.1799,71.2076,51244.0
2016-11-15 11:15:00,77.0,77.06,76.98,76.99,32736.0,71.2076,71.2631,71.1891,71.1984,32736.0
2016-11-15 11:20:00,77.0,77.06,76.99,77.01,31349.0,71.2076,71.2631,71.1984,71.2169,31349.0
2016-11-15 11:25:00,77.0,77.02,76.99,77.01,30088.0,71.2076,71.2261,71.1984,71.2169,30088.0
2016-11-15 11:30:00,77.02,77.07,76.98,77.02,19068.0,71.2261,71.2724,71.1891,71.2261,19068.0
2016-11-15 11:35:00,77.01,77.01,76.92,76.92,39039.0,71.2169,71.2169,71.1336,71.1336,39039.0
2016-11-15 11:40:00,76.92,76.98,76.92,76.92,20076.0,71.1336,71.1891,71.1336,71.1336,20076.0
2016-11-15 11:45:00,76.92,76.97,76.78,76.84,25459.0,71.1336,71.1799,71.0042,71.0597,25459.0
2016-11-15 11:50:00,76.86,76.88,76.77,76.84,13594.0,71.0782,71.0966,70.9949,71.0597,13594.0
2016-11-15 11:55:00,76.84,76.94,76.82,76.94,14902.0,71.0597,71.1521,71.0412,71.1521,14902.0
2016-11-15 12:00:00,76.92,77.01,76.91,77.0,29247.0,71.1336,71.2169,71.1244,71.2076,29247.0
2016-11-15 12:05:00,77.0,77.08,76.98,77.04,26471.0,71.2076,71.2816,71.1891,71.2446,26471.0
2016-11-15 12:10:00,77.05,77.12,77.04,77.08,24750.0,71.2539,71.3186,71.2446,71.2816,24750.0
2016-11-15 12:15:00,77.07,77.11,77.05,77.1,21395.0,71.2724,71.3093,71.2539,71.3001,21395.0
2016-11-15 12:20:00,77.1,77.12,77.07,77.12,28704.0,71.3001,71.3186,71.2724,71.3186,28704.0
2016-11-15 12:25:00,77.11,77.11,77.03,77.03,23616.0,71.3093,71.3093,71.2354,71.2354,23616.0
2016-11-15 12:30:00,77.03,77.13,77.03,77.13,30798.0,71.2354,71.3278,71.2354,71.3278,30798.0
2016-11-15 12:35:00,77.13,77.18,77.11,77.18,28512.0,71.3278,71.3741,71.3093,71.3741,28512.0
2016-11-15 12:40:00,77.17,77.22,77.16,77.17,61833.0,71.3648,71.4111,71.3556,71.3648,61833.0
2016-11-15 12:45:00,77.17,77.21,77.13,77.17,28558.0,71.3648,71.4018,71.3278,71.3648,28558.0
2016-11-15 12:50:00,77.17,77.17,77.03,77.04,20961.0,71.3648,71.3648,71.2354,71.2446,20961.0
2016-11-15 12:55:00,77.05,77.11,77.04,77.09,29148.0,71.2539,71.3093,71.2446,71.2908,29148.0
2016-11-15 13:00:00,77.08,77.17,77.07,77.15,36085.0,71.2816,71.3648,71.2724,71.3463,36085.0
2016-11-15 13:05:00,77.16,77.26,77.15,77.26,28749.0,71.3556,71.4481,71.3463,71.4481,28749.0
2016-11-15 13:10:00,77.26,77.27,77.2,77.25,29746.0,71.4481,71.4573,71.3926,71.4388,29746.0
2016-11-15 13:15:00,77.25,77.3,77.22,77.24,27828.0,71.4388,71.4851,71.4111,71.4296,27828.0
2016-11-15 13:20:00,77.24,77.27,77.23,77.26,38494.0,71.4296,71.4573,71.4203,71.4481,38494.0
2016-11-15 13:25:00,77.27,77.3,77.24,77.26,32309.0,71.4573,71.4851,71.4296,71.4481,32309.0
2016-11-15 13:30:00,77.27,77.42,77.24,77.4,31310.0,71.4573,71.596,71.4296,71.5775,31310.0
2016-11-15 13:35:00,77.4,77.41,77.31,77.33,32619.0,71.5775,71.5868,71.4943,71.5128,32619.0
2016-11-15 13:40:00,77.32,77.33,77.28,77.32,27198.0,71.5035,71.5128,71.4666,71.5035,27198.0
2016-11-15 13:45:00,77.32,77.41,77.32,77.4,39381.0,71.5035,71.5868,71.5035,71.5775,39381.0
2016-11-15 13:50:00,77.41,77.42,77.38,77.4,22361.0,71.5868,71.596,71.559,71.5775,22361.0
2016-11-15 13:55:00,77.4,77.41,77.34,77.34,32171.0,71.5775,71.5868,71.522,71.522,32171.0
2016-11-15 14:00:00,77.35,77.35,77.27,77.33,71824.0,71.5313,71.5313,71.4573,71.5128,71824.0
2016-11-15 14:05:00,77.33,77.39,77.3,77.37,40104.0,71.5128,71.5683,71.4851,71.5498,40104.0
2016-11-15 14:10:00,77.37,77.46,77.29,77.46,37305.0,71.5498,71.633,71.4758,71.633,37305.0
2016-11-15 14:15:00,77.45,77.6,77.44,77.59,69807.0,71.6238,71.7625,71.6145,71.7532,69807.0
2016-11-15 14:20:00,77.59,77.62,77.48,77.49,25507.0,71.7532,71.781,71.6515,71.6608,25507.0
2016-11-15 14:25:00,77.5,77.6,77.47,77.51,25276.0,71.67,71.7625,71.6423,71.6793,25276.0
2016-11-15 14:30:00,77.51,77.58,77.5,77.56,20153.0,71.6793,71.744,71.67,71.7255,20153.0
2016-11-15 14:35:00,77.55,77.59,77.49,77.55,31284.0,71.7162,71.7532,71.6608,71.7162,31284.0
2016-11-15 14:40:00,77.56,77.63,77.53,77.61,30289.0,71.7255,71.7902,71.6978,71.7717,30289.0
2016-11-15 14:45:00,77.62,77.68,77.6,77.61,36345.0,71.781,71.8365,71.7625,71.7717,36345.0
2016-11-15 14:50:00,77.61,77.74,77.6,77.73,30906.0,71.7717,71.892,71.7625,71.8827,30906.0
2016-11-15 14:55:00,77.73,77.75,77.69,77.73,36323.0,71.8827,71.9012,71.8457,71.8827,36323.0
2016-11-15 15:00:00,77.73,77.74,77.63,77.64,32007.0,71.8827,71.892,71.7902,71.7995,32007.0
2016-11-15 15:05:00,77.62,77.68,77.62,77.64,22800.0,71.781,71.8365,71.781,71.7995,22800.0
2016-11-15 15:10:00,77.65,77.7,77.64,77.7,22530.0,71.8087,71.855,71.7995,71.855,22530.0
2016-11-15 15:15:00,77.7,77.74,77.68,77.69,35867.0,71.855,71.892,71.8365,71.8457,35867.0
2016-11-15 15:20:00,77.69,77.74,77.68,77.73,49898.0,71.8457,71.892,71.8365,71.8827,49898.0
2016-11-15 15:25:00,77.73,77.8,77.72,77.76,49545.0,71.8827,71.9474,71.8735,71.9104,49545.0
2016-11-15 15:30:00,77.76,77.8,77.71,77.76,59487.0,71.9104,71.9474,71.8642,71.9104,59487.0
2016-11-15 15:35:00,77.76,77.82,77.75,77.81,62225.0,71.9104,71.9659,71.9012,71.9567,62225.0
2016-11-15 15:40:00,77.82,77.85,77.76,77.77,50916.0,71.9659,71.9937,71.9104,71.9197,50916.0
2016-11-15 15:45:00,77.77,77.82,77.76,77.76,89036.0,71.9197,71.9659,71.9104,71.9104,89036.0
2016-11-15 15:50:00,77.77,77.77,77.62,77.63,146265.0,71.9197,71.9197,71.781,71.7902,146265.0
2016-11-15 15:55:00,77.64,77.8,77.57,77.72,315527.0,71.7995,71.9474,71.7347,71.8735,315527.0
2016-11-16 09:30:00,77.39,77.79,77.28,77.67,44849.0,71.5683,71.9382,71.4666,71.8272,44849.0
2016-11-16 09:35:00,77.69,77.88,77.55,77.72,80440.0,71.8457,72.0214,71.7162,71.8735,80440.0
2016-11-16 09:40:00,77.77,77.78,77.5,77.57,22500.0,71.9197,71.9289,71.67,71.7347,22500.0
2016-11-16 09:45:00,77.56,77.74,77.49,77.74,29062.0,71.7255,71.892,71.6608,71.892,29062.0
2016-11-16 09:50:00,77.71,77.83,77.63,77.83,27222.0,71.8642,71.9752,71.7902,71.9752,27222.0
2016-11-16 09:55:00,77.83,77.87,77.77,77.83,51573.0,71.9752,72.0122,71.9197,71.9752,51573.0
2016-11-16 10:00:00,77.83,78.0,77.83,77.97,41093.0,71.9752,72.1324,71.9752,72.1047,41093.0
2016-11-16 10:05:00,77.99,78.07,77.93,78.07,61147.0,72.1231,72.1971,72.0677,72.1971,61147.0
2016-11-16 10:10:00,78.07,78.18,77.98,78.07,47911.0,72.1971,72.2989,72.1139,72.1971,47911.0
2016-11-16 10:15:00,78.05,78.07,77.99,78.02,15200.0,72.1786,72.1971,72.1231,72.1509,15200.0
2016-11-16 10:20:00,78.01,78.12,78.01,78.03,16400.0,72.1416,72.2434,72.1416,72.1601,16400.0
2016-11-16 10:25:00,78.01,78.05,77.99,78.01,20605.0,72.1416,72.1786,72.1231,72.1416,20605.0
2016-11-16 10:30:00,78.0,78.06,77.93,78.02,16132.0,72.1324,72.1879,72.0677,72.1509,16132.0
2016-11-16 10:35:00,78.05,78.12,78.04,78.08,12816.0,72.1786,72.2434,72.1694,72.2064,12816.0
2016-11-16 10:40:00,78.07,78.09,77.95,78.06,21416.0,72.1971,72.2156,72.0862,72.1879,21416.0
2016-11-16 10:45:00,78.05,78.09,77.97,78.06,18299.0,72.1786,72.2156,72.1047,72.1879,18299.0
2016-11-16 10:50:00,78.05,78.11,77.95,77.96,31576.0,72.1786,72.2341,72.0862,72.0954,31576.0
2016-11-16 10:55:00,77.96,78.02,77.96,78.02,8427.0,72.0954,72.1509,72.0954,72.1509,8427.0
2016-11-16 11:00:00,78.01,78.01,77.92,77.98,30571.0,72.1416,72.1416,72.0584,72.1139,30571.0
2016-11-16 11:05:00,77.98,78.08,77.97,78.06,25155.0,72.1139,72.2064,72.1047,72.1879,25155.0
2016-11-16 11:10:00,78.05,78.05,77.99,78.02,23400.0,72.1786,72.1786,72.1231,72.1509,23400.0
2016-11-16 11:15:00,78.01,78.05,78.0,78.02,16725.0,72.1416,72.1786,72.1324,72.1509,16725.0
2016-11-16 11:20:00,78.01,78.01,77.93,77.95,13782.0,72.1416,72.1416,72.0677,72.0862,13782.0
2016-11-16 11:25:00,77.94,78.03,77.94,78.01,31107.0,72.0769,72.1601,72.0769,72.1416,31107.0
2016-11-16 11:30:00,78.0,78.03,77.98,78.03,13526.0,72.1324,72.1601,72.1139,72.1601,13526.0
2016-11-16 11:35:00,78.02,78.08,77.98,78.0,16161.0,72.1509,72.2064,72.1139,72.1324,16161.0
2016-11-16 11:40:00,78.0,78.07,77.99,78.0,13256.0,72.1324,72.1971,72.1231,72.1324,13256.0
2016-11-16 11:45:00,77.98,78.01,77.93,77.93,19869.0,72.1139,72.1416,72.0677,72.0677,19869.0
2016-11-16 11:50:00,77.92,77.93,77.8,77.84,23109.0,72.0584,72.0677,71.9474,71.9844,23109.0
2016-11-16 11:55:00,77.85,77.86,77.75,77.77,18082.0,71.9937,72.0029,71.9012,71.9197,18082.0
2016-11-16 12:00:00,77.77,77.78,77.74,77.77,16545.0,71.9197,71.9289,71.892,71.9197,16545.0
2016-11-16 12:05:00,77.77,77.78,77.73,77.73,15821.0,71.9197,71.9289,71.8827,71.8827,15821.0
2016-11-16 12:10:00,77.73,77.74,77.69,77.73,14176.0,71.8827,71.892,71.8457,71.8827,14176.0
2016-11-16 12:15:00,77.72,77.77,77.69,77.76,36936.0,71.8735,71.9197,71.8457,71.9104,36936.0
2016-11-16 12:20:00,77.75,77.78,77.74,77.78,18864.0,71.9012,71.9289,71.892,71.9289,18864.0
2016-11-16 12:25:00,77.77,77.79,77.74,77.75,16494.0,71.9197,71.9382,71.892,71.9012,16494.0
2016-11-16 12:30:00,77.76,77.8,77.75,77.78,18236.0,71.9104,71.9474,71.9012,71.9289,18236.0
2016-11-16 12:35:00,77.79,77.82,77.73,77.73,22337.0,71.9382,71.9659,71.8827,71.8827,22337.0
2016-11-16 12:40:00,77.73,77.75,77.71,77.75,16222.0,71.8827,71.9012,71.8642,71.9012,16222.0
2016-11-16 12:45:00,77.75,77.79,77.72,77.79,17591.0,71.9012,71.9382,71.8735,71.9382,17591.0
2016-11-16 12:50:00,77.78,77.84,77.78,77.82,13811.0,71.9289,71.9844,71.9289,71.9659,13811.0
2016-11-16 12:55:00,77.82,77.85,77.79,77.79,14657.0,71.9659,71.9937,71.9382,71.9382,14657.0
2016-11-16 13:00:00,77.81,77.83,77.75,77.77,13937.0,71.9567,71.9752,71.9012,71.9197,13937.0
2016-11-16 13:05:00,77.76,77.78,77.7,77.73,23325.0,71.9104,71.9289,71.855,71.8827,23325.0
2016-11-16 13:10:00,77.74,77.79,77.73,77.78,17402.0,71.892,71.9382,71.8827,71.9289,17402.0
2016-11-16 13:15:00,77.78,77.89,77.75,77.81,22172.0,71.9289,72.0307,71.9012,71.9567,22172.0
2016-11-16 13:20:00,77.81,77.84,77.78,77.83,25250.0,71.9567,71.9844,71.9289,71.9752,25250.0
2016-11-16 13:25:00,77.81,77.83,77.78,77.82,12824.0,71.9567,71.9752,71.9289,71.9659,12824.0
2016-11-16 13:30:00,77.81,77.82,77.79,77.81,12470.0,71.9567,71.9659,71.9382,71.9567,12470.0
2016-11-16 13:35:00,77.8,77.86,77.78,77.85,12300.0,71.9474,72.0029,71.9289,71.9937,12300.0
2016-11-16 13:40:00,77.84,77.86,77.8,77.81,11484.0,71.9844,72.0029,71.9474,71.9567,11484.0
2016-11-16 13:45:00,77.81,77.81,77.73,77.73,12539.0,71.9567,71.9567,71.8827,71.8827,12539.0
2016-11-16 13:50:00,77.73,77.76,77.71,77.72,13123.0,71.8827,71.9104,71.8642,71.8735,13123.0
2016-11-16 13:55:00,77.72,77.72,77.68,77.7,10700.0,71.8735,71.8735,71.8365,71.855,10700.0
2016-11-16 14:00:00,77.71,77.77,77.7,77.74,17627.0,71.8642,71.9197,71.855,71.892,17627.0
2016-11-16 14:05:00,77.74,77.75,77.62,77.62,27092.0,71.892,71.9012,71.781,71.781,27092.0
2016-11-16 14:10:00,77.63,77.64,77.55,77.63,28044.0,71.7902,71.7995,71.7162,71.7902,28044.0
2016-11-16 14:15:00,77.62,77.65,77.57,77.6,30133.0,71.781,71.8087,71.7347,71.7625,30133.0
2016-11-16 14:20:00,77.59,77.61,77.53,77.55,18630.0,71.7532,71.7717,71.6978,71.7162,18630.0
2016-11-16 14:25:00,77.54,77.59,77.53,77.57,16543.0,71.707,71.7532,71.6978,71.7347,16543.0
2016-11-16 14:30:00,77.56,77.56,77.52,77.52,11055.0,71.7255,71.7255,71.6885,71.6885,11055.0
2016-11-16 14:35:00,77.52,77.52,77.43,77.48,32288.0,71.6885,71.6885,71.6053,71.6515,32288.0
2016-11-16 14:40:00,77.48,77.53,77.44,77.5,24564.0,71.6515,71.6978,71.6145,71.67,24564.0
2016-11-16 14:45:00,77.5,77.53,77.5,77.5,10046.0,71.67,71.6978,71.67,71.67,10046.0
2016-11-16 14:50:00,77.5,77.63,77.49,77.61,39097.0,71.67,71.7902,71.6608,71.7717,39097.0
2016-11-16 14:55:00,77.61,77.65,77.56,77.63,21180.0,71.7717,71.8087,71.7255,71.7902,21180.0
2016-11-16 15:00:00,77.63,77.64,77.59,77.59,12328.0,71.7902,71.7995,71.7532,71.7532,12328.0
2016-11-16 15:05:00,77.6,77.7,77.59,77.7,19241.0,71.7625,71.855,71.7532,71.855,19241.0
2016-11-16 15:10:00,77.71,77.82,77.7,77.8,70894.0,71.8642,71.9659,71.855,71.9474,70894.0
2016-11-16 15:15:00,77.79,77.84,77.78,77.82,30748.0,71.9382,71.9844,71.9289,71.9659,30748.0
2016-11-16 15:20:00,77.82,77.83,77.73,77.73,17670.0,71.9659,71.9752,71.8827,71.8827,17670.0
2016-11-16 15:25:00,77.73,77.74,77.67,77.7,30196.0,71.8827,71.892,71.8272,71.855,30196.0
2016-11-16 15:30:00,77.7,77.71,77.64,77.65,32297.0,71.855,71.8642,71.7995,71.8087,32297.0
2016-11-16 15:35:00,77.64,77.67,77.62,77.67,47169.0,71.7995,71.8272,71.781,71.8272,47169.0
2016-11-16 15:40:00,77.68,77.81,77.67,77.75,66647.0,71.8365,71.9567,71.8272,71.9012,66647.0
2016-11-16 15:45:00,77.75,77.76,77.69,77.71,43647.0,71.9012,71.9104,71.8457,71.8642,43647.0
2016-11-16 15:50:00,77.7,77.71,77.6,77.63,78864.0,71.855,71.8642,71.7625,71.7902,78864.0
2016-11-16 15:55:00,77.62,77.63,77.55,77.57,171192.0,71.781,71.7902,71.7162,71.7347,171192.0
2016-11-17 09:30:00,77.51,77.6,77.25,77.51,35520.0,71.6793,71.7625,71.4388,71.6793,35520.0
2016-11-17 09:35:00,77.45,77.92,77.43,77.81,21429.0,71.6238,72.0584,71.6053,71.9567,21429.0
2016-11-17 09:40:00,77.82,78.03,77.76,77.85,30607.0,71.9659,72.1601,71.9104,71.9937,30607.0
2016-11-17 09:45:00,77.88,78.0,77.77,77.85,14661.0,72.0214,72.1324,71.9197,71.9937,14661.0
2016-11-17 09:50:00,77.86,77.93,77.78,77.89,23973.0,72.0029,72.0677,71.9289,72.0307,23973.0
2016-11-17 09:55:00,77.93,77.97,77.76,77.8,40802.0,72.0677,72.1047,71.9104,71.9474,40802.0
2016-11-17 10:00:00,77.8,77.86,77.75,77.79,27779.0,71.9474,72.0029,71.9012,71.9382,27779.0
2016-11-17 10:05:00,77.77,77.84,77.73,77.8,23613.0,71.9197,71.9844,71.8827,71.9474,23613.0
2016-11-17 10:10:00,77.79,77.79,77.65,77.69,17481.0,71.9382,71.9382,71.8087,71.8457,17481.0
2016-11-17 10:15:00,77.69,77.73,77.62,77.65,15699.0,71.8457,71.8827,71.781,71.8087,15699.0
2016-11-17 10:20:00,77.65,77.66,77.54,77.54,40226.0,71.8087,71.818,71.707,71.707,40226.0
2016-11-17 10:25:00,77.56,77.56,77.41,77.41,34921.0,71.7255,71.7255,71.5868,71.5868,34921.0
2016-11-17 10:30:00,77.41,77.43,77.23,77.27,64367.0,71.5868,71.6053,71.4203,71.4573,64367.0
2016-11-17 10:35:00,77.27,77.38,77.26,77.38,18372.0,71.4573,71.559,71.4481,71.559,18372.0
2016-11-17 10:40:00,77.38,77.44,77.36,77.42,22872.0,71.559,71.6145,71.5405,71.596,22872.0
2016-11-17 10:45:00,77.42,77.44,77.32,77.34,30766.0,71.596,71.6145,71.5035,71.522,30766.0
2016-11-17 10:50:00,77.34,77.36,77.27,77.27,31932.0,71.522,71.5405,71.4573,71.4573,31932.0
2016-11-17 10:55:00,77.28,77.37,77.28,77.28,21672.0,71.4666,71.5498,71.4666,71.4666,21672.0
2016-11-17 11:00:00,77.28,77.43,77.27,77.39,16000.0,71.4666,71.6053,71.4573,71.5683,16000.0
2016-11-17 11:05:00,77.39,77.49,77.39,77.48,19909.0,71.5683,71.6608,71.5683,71.6515,19909.0
2016-11-17 11:10:00,77.48,77.58,77.44,77.47,28810.0,71.6515,71.744,71.6145,71.6423,28810.0
2016-11-17 11:15:00,77.47,77.51,77.43,77.45,24624.0,71.6423,71.6793,71.6053,71.6238,24624.0
2016-11-17 11:20:00,77.45,77.47,77.42,77.45,21788.0,71.6238,71.6423,71.596,71.6238,21788.0
2016-11-17 11:25:00,77.46,77.53,77.44,77.47,19358.0,71.633,71.6978,71.6145,71.6423,19358.0
2016-11-17 11:30:00,77.48,77.53,77.45,77.52,21230.0,71.6515,71.6978,71.6238,71.6885,21230.0
2016-11-17 11:35:00,77.52,77.56,77.45,77.47,26347.0,71.6885,71.7255,71.6238,71.6423,26347.0
2016-11-17 11:40:00,77.47,77.52,77.45,77.47,35641.0,71.6423,71.6885,71.6238,71.6423,35641.0
2016-11-17 11:45:00,77.46,77.58,77.46,77.53,40056.0,71.633,71.744,71.633,71.6978,40056.0
2016-11-17 11:50:00,77.54,77.58,77.51,77.51,163654.0,71.707,71.744,71.6793,71.6793,163654.0
2016-11-17 11:55:00,77.52,77.59,77.51,77.56,20394.0,71.6885,71.7532,71.6793,71.7255,20394.0
2016-11-17 12:00:00,77.56,77.56,77.52,77.54,13635.0,71.7255,71.7255,71.6885,71.707,13635.0
2016-11-17 12:05:00,77.54,77.59,77.52,77.58,15950.0,71.707,71.7532,71.6885,71.744,15950.0
2016-11-17 12:10:00,77.59,77.59,77.53,77.59,14550.0,71.7532,71.7532,71.6978,71.7532,14550.0
2016-11-17 12:15:00,77.59,77.61,77.56,77.58,13339.0,71.7532,71.7717,71.7255,71.744,13339.0
2016-11-17 12:20:00,77.58,77.63,77.58,77.61,10480.0,71.744,71.7902,71.744,71.7717,10480.0
2016-11-17 12:25:00,77.6,77.63,77.58,77.6,11730.0,71.7625,71.7902,71.744,71.7625,11730.0
2016-11-17 12:30:00,77.59,77.66,77.58,77.64,17860.0,71.7532,71.818,71.744,71.7995,17860.0
2016-11-17 12:35:00,77.64,77.64,77.58,77.64,13822.0,71.7995,71.7995,71.744,71.7995,13822.0
2016-11-17 12:40:00,77.64,77.64,77.58,77.61,17889.0,71.7995,71.7995,71.744,71.7717,17889.0
2016-11-17 12:45:00,77.61,77.61,77.53,77.56,14821.0,71.7717,71.7717,71.6978,71.7255,14821.0
2016-11-17 12:50:00,77.56,77.6,77.54,77.57,14096.0,71.7255,71.7625,71.707,71.7347,14096.0
2016-11-17 12:55:00,77.57,77.6,77.55,77.6,15320.0,71.7347,71.7625,71.7162,71.7625,15320.0
2016-11-17 13:00:00,77.59,77.63,77.58,77.62,16346.0,71.7532,71.7902,71.744,71.781,16346.0
2016-11-17 13:05:00,77.62,77.63,77.58,77.63,9200.0,71.781,71.7902,71.744,71.7902,9200.0
2016-11-17 13:10:00,77.63,77.65,77.61,77.64,11916.0,71.7902,71.8087,71.7717,71.7995,11916.0
2016-11-17 13:15:00,77.63,77.65,77.57,77.59,14354.0,71.7902,71.8087,71.7347,71.7532,14354.0
2016-11-17 13:20:00,77.58,77.59,77.55,77.55,7405.0,71.744,71.7532,71.7162,71.7162,7405.0
2016-11-17 13:25:00,77.55,77.56,77.5,77.52,21592.0,71.7162,71.7255,71.67,71.6885,21592.0
2016-11-17 13:30:00,77.53,77.6,77.53,77.58,15372.0,71.6978,71.7625,71.6978,71.744,15372.0
2016-11-17 13:35:00,77.59,77.61,77.57,77.6,13332.0,71.7532,71.7717,71.7347,71.7625,13332.0
2016-11-17 13:40:00,77.6,77.66,77.59,77.62,11880.0,71.7625,71.818,71.7532,71.781,11880.0
2016-11-17 13:45:00,77.63,77.63,77.56,77.58,15369.0,71.7902,71.7902,71.7255,71.744,15369.0
2016-11-17 13:50:00,77.58,77.59,77.53,77.54,8229.0,71.744,71.7532,71.6978,71.707,8229.0
2016-11-17 13:55:00,77.54,77.54,77.47,77.48,16312.0,71.707,71.707,71.6423,71.6515,16312.0
2016-11-17 14:00:00,77.48,77.49,77.42,77.42,16325.0,71.6515,71.6608,71.596,71.596,16325.0
2016-11-17 14:05:00,77.42,77.44,77.39,77.43,12577.0,71.596,71.6145,71.5683,71.6053,12577.0
2016-11-17 14:10:00,77.43,77.47,77.41,77.41,13521.0,71.6053,71.6423,71.5868,71.5868,13521.0
2016-11-17 14:15:00,77.42,77.46,77.4,77.43,17474.0,71.596,71.633,71.5775,71.6053,17474.0
2016-11-17 14:20:00,77.44,77.44,77.38,77.39,9900.0,71.6145,71.6145,71.559,71.5683,9900.0
2016-11-17 14:25:00,77.39,77.41,77.33,77.34,13630.0,71.5683,71.5868,71.5128,71.522,13630.0
2016-11-17 14:30:00,77.35,77.36,77.31,77.34,14740.0,71.5313,71.5405,71.4943,71.522,14740.0
2016-11-17 14:35:00,77.33,77.36,77.33,77.34,14559.0,71.5128,71.5405,71.5128,71.522,14559.0
2016-11-17 14:40:00,77.34,77.35,77.31,77.32,21493.0,71.522,71.5313,71.4943,71.5035,21493.0
2016-11-17 14:45:00,77.32,77.38,77.3,77.34,18601.0,71.5035,71.559,71.4851,71.522,18601.0
2016-11-17 14:50:00,77.34,77.36,77.33,77.36,12311.0,71.522,71.5405,71.5128,71.5405,12311.0
2016-11-17 14:55:00,77.37,77.39,77.35,77.38,17400.0,71.5498,71.5683,71.5313,71.559,17400.0
2016-11-17 15:00:00,77.38,77.51,77.38,77.51,18372.0,71.559,71.6793,71.559,71.6793,18372.0
2016-11-17 15:05:00,77.51,77.54,77.5,77.53,15687.0,71.6793,71.707,71.67,71.6978,15687.0
2016-11-17 15:10:00,77.53,77.59,77.53,77.58,9947.0,71.6978,71.7532,71.6978,71.744,9947.0
2016-11-17 15:15:00,77.58,77.58,77.52,77.52,15991.0,71.744,71.744,71.6885,71.6885,15991.0
2016-11-17 15:20:00,77.51,77.56,77.48,77.53,27878.0,71.6793,71.7255,71.6515,71.6978,27878.0
2016-11-17 15:25:00,77.53,77.55,77.48,77.51,23488.0,71.6978,71.7162,71.6515,71.6793,23488.0
2016-11-17 15:30:00,77.52,77.59,77.51,77.52,27518.0,71.6885,71.7532,71.6793,71.6885,27518.0
2016-11-17 15:35:00,77.53,77.59,77.53,77.59,27461.0,71.6978,71.7532,71.6978,71.7532,27461.0
2016-11-17 15:40:00,77.59,77.59,77.52,77.58,36047.0,71.7532,71.7532,71.6885,71.744,36047.0
2016-11-17 15:45:00,77.58,77.61,77.55,77.56,31630.0,71.744,71.7717,71.7162,71.7255,31630.0
2016-11-17 15:50:00,77.55,77.55,77.47,77.47,53441.0,71.7162,71.7162,71.6423,71.6423,53441.0
2016-11-17 15:55:00,77.47,77.51,77.45,77.47,139313.0,71.6423,71.6793,71.6238,71.6423,139313.0
2016-11-18 09:30:00,77.42,77.52,77.26,77.35,117308.0,71.596,71.6885,71.4481,71.5313,117308.0
2016-11-18 09:35:00,77.35,77.39,77.22,77.29,12754.0,71.5313,71.5683,71.4111,71.4758,12754.0
2016-11-18 09:40:00,77.34,77.39,77.15,77.16,17053.0,71.522,71.5683,71.3463,71.3556,17053.0
2016-11-18 09:45:00,77.15,77.19,77.08,77.09,22183.0,71.3463,71.3833,71.2816,71.2908,22183.0
2016-11-18 09:50:00,77.09,77.17,77.04,77.11,17640.0,71.2908,71.3648,71.2446,71.3093,17640.0
2016-11-18 09:55:00,77.14,77.29,77.1,77.27,16475.0,71.3371,71.4758,71.3001,71.4573,16475.0
2016-11-18 10:00:00,77.27,77.44,77.26,77.4,19492.0,71.4573,71.6145,71.4481,71.5775,19492.0
2016-11-18 10:05:00,77.38,77.46,77.33,77.46,9700.0,71.559,71.633,71.5128,71.633,9700.0
2016-11-18 10:10:00,77.47,77.54,77.46,77.53,13480.0,71.6423,71.707,71.633,71.6978,13480.0
2016-11-18 10:15:00,77.53,77.56,77.49,77.54,12919.0,71.6978,71.7255,71.6608,71.707,12919.0
2016-11-18 10:20:00,77.55,77.62,77.53,77.58,20529.0,71.7162,71.781,71.6978,71.744,20529.0
2016-11-18 10:25:00,77.58,77.64,77.58,77.59,12700.0,71.744,71.7995,71.744,71.7532,12700.0
2016-11-18 10:30:00,77.6,77.6,77.33,77.34,16036.0,71.7625,71.7625,71.5128,71.522,16036.0
2016-11-18 10:35:00,77.32,77.44,77.3,77.4,16133.0,71.5035,71.6145,71.4851,71.5775,16133.0
2016-11-18 10:40:00,77.4,77.45,77.35,77.39,16167.0,71.5775,71.6238,71.5313,71.5683,16167.0
2016-11-18 10:45:00,77.4,77.51,77.36,77.46,15134.0,71.5775,71.6793,71.5405,71.633,15134.0
2016-11-18 10:50:00,77.46,77.47,77.35,77.42,18487.0,71.633,71.6423,71.5313,71.596,18487.0
2016-11-18 10:55:00,77.41,77.42,77.32,77.39,12100.0,71.5868,71.596,71.5035,71.5683,12100.0
2016-11-18 11:00:00,77.35,77.41,77.32,77.35,10705.0,71.5313,71.5868,71.5035,71.5313,10705.0
2016-11-18 11:05:00,77.34,77.34,77.26,77.28,10621.0,71.522,71.522,71.4481,71.4666,10621.0
2016-11-18 11:10:00,77.27,77.28,77.19,77.27,12931.0,71.4573,71.4666,71.3833,71.4573,12931.0
2016-11-18 11:15:00,77.26,77.29,77.22,77.23,12044.0,71.4481,71.4758,71.4111,71.4203,12044.0
2016-11-18 11:20:00,77.23,77.27,77.21,77.21,10297.0,71.4203,71.4573,71.4018,71.4018,10297.0
2016-11-18 11:25:00,77.22,77.26,77.19,77.26,12880.0,71.4111,71.4481,71.3833,71.4481,12880.0
2016-11-18 11:30:00,77.26,77.28,77.19,77.25,16620.0,71.4481,71.4666,71.3833,71.4388,16620.0
2016-11-18 11:35:00,77.23,77.23,77.17,77.2,11019.0,71.4203,71.4203,71.3648,71.3926,11019.0
2016-11-18 11:40:00,77.21,77.28,77.21,77.27,6648.0,71.4018,71.4666,71.4018,71.4573,6648.0
2016-11-18 11:45:00,77.28,77.33,77.26,77.26,17921.0,71.4666,71.5128,71.4481,71.4481,17921.0
2016-11-18 11:50:00,77.26,77.31,77.24,77.25,9713.0,71.4481,71.4943,71.4296,71.4388,9713.0
2016-11-18 11:55:00,77.25,77.31,77.24,77.3,7017.0,71.4388,71.4943,71.4296,71.4851,7017.0
2016-11-18 12:00:00,77.29,77.3,77.26,77.27,7877.0,71.4758,71.4851,71.4481,71.4573,7877.0
2016-11-18 12:05:00,77.26,77.29,77.23,77.24,7500.0,71.4481,71.4758,71.4203,71.4296,7500.0
2016-11-18 12:10:00,77.24,77.31,77.23,77.31,19490.0,71.4296,71.4943,71.4203,71.4943,19490.0
2016-11-18 12:15:00,77.3,77.36,77.29,77.31,11632.0,71.4851,71.5405,71.4758,71.4943,11632.0
2016-11-18 12:20:00,77.32,77.32,77.28,77.29,5821.0,71.5035,71.5035,71.4666,71.4758,5821.0
2016-11-18 12:25:00,77.29,77.31,77.25,77.27,9100.0,71.4758,71.4943,71.4388,71.4573,9100.0
2016-11-18 12:30:00,77.28,77.31,77.27,77.27,4550.0,71.4666,71.4943,71.4573,71.4573,4550.0
2016-11-18 12:35:00,77.27,77.31,77.27,77.28,7921.0,71.4573,71.4943,71.4573,71.4666,7921.0
2016-11-18 12:40:00,77.29,77.38,77.28,77.36,8500.0,71.4758,71.559,71.4666,71.5405,8500.0
2016-11-18 12:45:00,77.37,77.38,77.34,77.36,4200.0,71.5498,71.559,71.522,71.5405,4200.0
2016-11-18 12:50:00,77.36,77.4,77.36,77.39,5371.0,71.5405,71.5775,71.5405,71.5683,5371.0
2016-11-18 12:55:00,77.39,77.43,77.38,77.43,7968.0,71.5683,71.6053,71.559,71.6053,7968.0
2016-11-18 13:00:00,77.42,77.44,77.41,77.41,7901.0,71.596,71.6145,71.5868,71.5868,7901.0
2016-11-18 13:05:00,77.41,77.45,77.4,77.45,6524.0,71.5868,71.6238,71.5775,71.6238,6524.0
2016-11-18 13:10:00,77.46,77.49,77.44,77.47,8554.0,71.633,71.6608,71.6145,71.6423,8554.0
2016-11-18 13:15:00,77.47,77.51,77.45,77.46,12794.0,71.6423,71.6793,71.6238,71.633,12794.0
2016-11-18 13:20:00,77.45,77.52,77.44,77.52,8636.0,71.6238,71.6885,71.6145,71.6885,8636.0
2016-11-18 13:25:00,77.51,77.52,77.49,77.51,12911.0,71.6793,71.6885,71.6608,71.6793,12911.0
2016-11-18 13:30:00,77.51,77.57,77.51,77.56,19665.0,71.6793,71.7347,71.6793,71.7255,19665.0
2016-11-18 13:35:00,77.56,77.56,77.46,77.53,19791.0,71.7255,71.7255,71.633,71.6978,19791.0
2016-11-18 13:40:00,77.51,77.52,77.5,77.52,4701.0,71.6793,71.6885,71.67,71.6885,4701.0
2016-11-18 13:45:00,77.52,77.54,77.46,77.46,8375.0,71.6885,71.707,71.633,71.633,8375.0
2016-11-18 13:50:00,77.45,77.47,77.43,77.45,5721.0,71.6238,71.6423,71.6053,71.6238,5721.0
2016-11-18 13:55:00,77.45,77.46,77.38,77.38,10255.0,71.6238,71.633,71.559,71.559,10255.0
2016-11-18 14:00:00,77.4,77.41,77.31,77.33,11665.0,71.5775,71.5868,71.4943,71.5128,11665.0
2016-11-18 14:05:00,77.32,77.36,77.3,77.31,11000.0,71.5035,71.5405,71.4851,71.4943,11000.0
2016-11-18 14:10:00,77.3,77.34,77.3,77.34,9040.0,71.4851,71.522,71.4851,71.522,9040.0
2016-11-18 14:15:00,77.34,77.36,77.29,77.29,9407.0,71.522,71.5405,71.4758,71.4758,9407.0
2016-11-18 14:20:00,77.28,77.36,77.27,77.34,13356.0,71.4666,71.5405,71.4573,71.522,13356.0
2016-11-18 14:25:00,77.35,77.35,77.23,77.24,15230.0,71.5313,71.5313,71.4203,71.4296,15230.0
2016-11-18 14:30:00,77.24,77.27,77.2,77.2,9376.0,71.4296,71.4573,71.3926,71.3926,9376.0
2016-11-18 14:35:00,77.2,77.25,77.2,77.25,9599.0,71.3926,71.4388,71.3926,71.4388,9599.0
2016-11-18 14:40:00,77.25,77.29,77.23,77.28,16815.0,71.4388,71.4758,71.4203,71.4666,16815.0
2016-11-18 14:45:00,77.28,77.29,77.24,77.25,13599.0,71.4666,71.4758,71.4296,71.4388,13599.0
2016-11-18 14:50:00,77.25,77.25,77.18,77.19,17325.0,71.4388,71.4388,71.3741,71.3833,17325.0
2016-11-18 14:55:00,77.2,77.21,77.14,77.15,18567.0,71.3926,71.4018,71.3371,71.3463,18567.0
2016-11-18 15:00:00,77.15,77.19,77.15,77.17,18816.0,71.3463,71.3833,71.3463,71.3648,18816.0
2016-11-18 15:05:00,77.17,77.17,77.06,77.11,38936.0,71.3648,71.3648,71.2631,71.3093,38936.0
2016-11-18 15:10:00,77.11,77.17,77.09,77.11,16388.0,71.3093,71.3648,71.2908,71.3093,16388.0
2016-11-18 15:15:00,77.11,77.19,77.09,77.17,24354.0,71.3093,71.3833,71.2908,71.3648,24354.0
2016-11-18 15:20:00,77.19,77.26,77.15,77.25,24796.0,71.3833,71.4481,71.3463,71.4388,24796.0
2016-11-18 15:25:00,77.25,77.28,77.22,77.25,21408.0,71.4388,71.4666,71.4111,71.4388,21408.0
2016-11-18 15:30:00,77.26,77.28,77.23,77.27,20663.0,71.4481,71.4666,71.4203,71.4573,20663.0
2016-11-18 15:35:00,77.28,77.3,77.23,77.25,26234.0,71.4666,71.4851,71.4203,71.4388,26234.0
2016-11-18 15:40:00,77.26,77.31,77.24,77.3,23736.0,71.4481,71.4943,71.4296,71.4851,23736.0
2016-11-18 15:45:00,77.3,77.3,77.23,77.28,36770.0,71.4851,71.4851,71.4203,71.4666,36770.0
2016-11-18 15:50:00,77.27,77.27,77.16,77.16,46158.0,71.4573,71.4573,71.3556,71.3556,46158.0
2016-11-18 15:55:00,77.17,77.21,77.07,77.14,90789.0,71.3648,71.4018,71.2724,71.3371,90789.0
2016-11-21 09:30:00,77.04,77.61,76.88,77.59,33930.0,71.5211,72.0503,71.3726,72.0317,33930.0
2016-11-21 09:35:00,77.58,77.82,77.58,77.73,16573.0,72.0225,72.2453,72.0225,72.1617,16573.0
2016-11-21 09:40:00,77.71,77.71,77.37,77.39,13200.0,72.1431,72.1431,71.8275,71.8461,13200.0
2016-11-21 09:45:00,77.45,77.47,77.33,77.44,11109.0,71.9018,71.9203,71.7904,71.8925,11109.0
2016-11-21 09:50:00,77.45,77.52,77.44,77.44,14584.0,71.9018,71.9668,71.8925,71.8925,14584.0
2016-11-21 09:55:00,77.47,77.5,77.39,77.39,9794.0,71.9203,71.9482,71.8461,71.8461,9794.0
2016-11-21 10:00:00,77.39,77.42,77.33,77.4,11527.0,71.8461,71.8739,71.7904,71.8554,11527.0
2016-11-21 10:05:00,77.43,77.43,77.36,77.36,7250.0,71.8832,71.8832,71.8182,71.8182,7250.0
2016-11-21 10:10:00,77.37,77.43,77.28,77.28,15010.0,71.8275,71.8832,71.744,71.744,15010.0
2016-11-21 10:15:00,77.29,77.29,77.2,77.21,4350.0,71.7532,71.7532,71.6697,71.679,4350.0
2016-11-21 10:20:00,77.19,77.28,77.18,77.22,15873.0,71.6604,71.744,71.6511,71.6883,15873.0
2016-11-21 10:25:00,77.19,77.26,77.17,77.24,15694.0,71.6604,71.7254,71.6418,71.7068,15694.0
2016-11-21 10:30:00,77.24,77.24,77.13,77.17,11300.0,71.7068,71.7068,71.6047,71.6418,11300.0
2016-11-21 10:35:00,77.19,77.21,77.15,77.15,12586.0,71.6604,71.679,71.6233,71.6233,12586.0
2016-11-21 10:40:00,77.16,77.2,77.14,77.2,10118.0,71.6325,71.6697,71.614,71.6697,10118.0
2016-11-21 10:45:00,77.2,77.21,77.18,77.19,5311.0,71.6697,71.679,71.6511,71.6604,5311.0
2016-11-21 10:50:00,77.2,77.28,77.19,77.22,15800.0,71.6697,71.744,71.6604,71.6883,15800.0
2016-11-21 10:55:00,77.22,77.22,77.1,77.12,11087.0,71.6883,71.6883,71.5768,71.5954,11087.0
2016-11-21 11:00:00,77.12,77.22,77.1,77.13,12827.0,71.5954,71.6883,71.5768,71.6047,12827.0
2016-11-21 11:05:00,77.16,77.18,77.08,77.08,10546.0,71.6325,71.6511,71.5583,71.5583,10546.0
2016-11-21 11:10:00,77.09,77.23,77.07,77.15,10890.0,71.5676,71.6975,71.549,71.6233,10890.0
2016-11-21 11:15:00,77.17,77.2,77.1,77.1,12140.0,71.6418,71.6697,71.5768,71.5768,12140.0
2016-11-21 11:20:00,77.09,77.16,77.09,77.16,8100.0,71.5676,71.6325,71.5676,71.6325,8100.0
2016-11-21 11:25:00,77.15,77.15,77.01,77.06,8300.0,71.6233,71.6233,71.4933,71.5397,8300.0
2016-11-21 11:30:00,77.07,77.11,77.03,77.08,12781.0,71.549,71.5861,71.5119,71.5583,12781.0
2016-11-21 11:35:00,77.08,77.14,77.07,77.1,14236.0,71.5583,71.614,71.549,71.5768,14236.0
2016-11-21 11:40:00,77.12,77.19,77.1,77.16,31952.0,71.5954,71.6604,71.5768,71.6325,31952.0
2016-11-21 11:45:00,77.18,77.18,77.09,77.15,25511.0,71.6511,71.6511,71.5676,71.6233,25511.0
2016-11-21 11:50:00,77.13,77.17,77.13,77.17,8392.0,71.6047,71.6418,71.6047,71.6418,8392.0
2016-11-21 11:55:00,77.18,77.24,77.14,77.24,9253.0,71.6511,71.7068,71.614,71.7068,9253.0
2016-11-21 12:00:00,77.23,77.28,77.23,77.24,5628.0,71.6975,71.744,71.6975,71.7068,5628.0
2016-11-21 12:05:00,77.26,77.27,77.21,77.27,10900.0,71.7254,71.7347,71.679,71.7347,10900.0
2016-11-21 12:10:00,77.28,77.3,77.25,77.25,3950.0,71.744,71.7625,71.7161,71.7161,3950.0
2016-11-21 12:15:00,77.25,77.3,77.25,77.3,3848.0,71.7161,71.7625,71.7161,71.7625,3848.0
2016-11-21 12:20:00,77.3,77.31,77.26,77.27,21209.0,71.7625,71.7718,71.7254,71.7347,21209.0
2016-11-21 12:25:00,77.27,77.35,77.26,77.35,40971.0,71.7347,71.8089,71.7254,71.8089,40971.0
2016-11-21 12:30:00,77.34,77.38,77.3,77.32,9595.0,71.7997,71.8368,71.7625,71.7811,9595.0
2016-11-21 12:35:00,77.32,77.38,77.31,77.38,4994.0,71.7811,71.8368,71.7718,71.8368,4994.0
2016-11-21 12:40:00,77.38,77.4,77.34,77.4,10453.0,71.8368,71.8554,71.7997,71.8554,10453.0
2016-11-21 12:45:00,77.39,77.41,77.35,77.4,51126.0,71.8461,71.8646,71.8089,71.8554,51126.0
2016-11-21 12:50:00,77.42,77.5,77.42,77.47,18886.0,71.8739,71.9482,71.8739,71.9203,18886.0
2016-11-21 12:55:00,77.48,77.48,77.39,77.4,6900.0,71.9296,71.9296,71.8461,71.8554,6900.0
2016-11-21 13:00:00,77.39,77.46,77.37,77.45,12136.0,71.8461,71.9111,71.8275,71.9018,12136.0
2016-11-21 13:05:00,77.45,77.47,77.43,77.44,37016.0,71.9018,71.9203,71.8832,71.8925,37016.0
2016-11-21 13:10:00,77.43,77.48,77.41,77.43,31523.0,71.8832,71.9296,71.8646,71.8832,31523.0
2016-11-21 13:15:00,77.43,77.49,77.42,77.46,11750.0,71.8832,71.9389,71.8739,71.9111,11750.0
2016-11-21 13:20:00,77.45,77.46,77.38,77.41,61731.0,71.9018,71.9111,71.8368,71.8646,61731.0
2016-11-21 13:25:00,77.41,77.45,77.37,77.42,24188.0,71.8646,71.9018,71.8275,71.8739,24188.0
2016-11-21 13:30:00,77.4,77.42,77.37,77.38,9816.0,71.8554,71.8739,71.8275,71.8368,9816.0
2016-11-21 13:35:00,77.38,77.43,77.38,77.4,11776.0,71.8368,71.8832,71.8368,71.8554,11776.0
2016-11-21 13:40:00,77.39,77.41,77.37,77.41,5400.0,71.8461,71.8646,71.8275,71.8646,5400.0
2016-11-21 13:45:00,77.42,77.43,77.38,77.39,10500.0,71.8739,71.8832,71.8368,71.8461,10500.0
2016-11-21 13:50:00,77.39,77.42,77.37,77.38,9900.0,71.8461,71.8739,71.8275,71.8368,9900.0
2016-11-21 13:55:00,77.38,77.41,77.36,77.38,11202.0,71.8368,71.8646,71.8182,71.8368,11202.0
2016-11-21 14:00:00,77.37,77.4,77.35,77.38,43304.0,71.8275,71.8554,71.8089,71.8368,43304.0
2016-11-21 14:05:00,77.39,77.41,77.36,77.39,13317.0,71.8461,71.8646,71.8182,71.8461,13317.0
2016-11-21 14:10:00,77.4,77.44,77.39,77.42,11752.0,71.8554,71.8925,71.8461,71.8739,11752.0
2016-11-21 14:15:00,77.44,77.44,77.41,77.44,14674.0,71.8925,71.8925,71.8646,71.8925,14674.0
2016-11-21 14:20:00,77.44,77.44,77.4,77.42,65441.0,71.8925,71.8925,71.8554,71.8739,65441.0
2016-11-21 14:25:00,77.43,77.44,77.33,77.33,42748.0,71.8832,71.8925,71.7904,71.7904,42748.0
2016-11-21 14:30:00,77.32,77.43,77.32,77.39,37460.0,71.7811,71.8832,71.7811,71.8461,37460.0
2016-11-21 14:35:00,77.4,77.42,77.36,77.37,8317.0,71.8554,71.8739,71.8182,71.8275,8317.0
2016-11-21 14:40:00,77.37,77.41,77.36,77.36,10753.0,71.8275,71.8646,71.8182,71.8182,10753.0
2016-11-21 14:45:00,77.36,77.48,77.36,77.45,37119.0,71.8182,71.9296,71.8182,71.9018,37119.0
2016-11-21 14:50:00,77.46,77.47,77.4,77.42,126595.0,71.9111,71.9203,71.8554,71.8739,126595.0
2016-11-21 14:55:00,77.42,77.43,77.36,77.36,25634.0,71.8739,71.8832,71.8182,71.8182,25634.0
2016-11-21 15:00:00,77.35,77.4,77.34,77.39,9807.0,71.8089,71.8554,71.7997,71.8461,9807.0
2016-11-21 15:05:00,77.38,77.38,77.31,77.31,35167.0,71.8368,71.8368,71.7718,71.7718,35167.0
2016-11-21 15:10:00,77.31,77.35,77.3,77.34,20886.0,71.7718,71.8089,71.7625,71.7997,20886.0
2016-11-21 15:15:00,77.34,77.34,77.3,77.31,11602.0,71.7997,71.7997,71.7625,71.7718,11602.0
2016-11-21 15:20:00,77.31,77.32,77.29,77.31,51321.0,71.7718,71.7811,71.7532,71.7718,51321.0
2016-11-21 15:25:00,77.31,77.33,77.29,77.31,18196.0,71.7718,71.7904,71.7532,71.7718,18196.0
2016-11-21 15:30:00,77.32,77.32,77.28,77.31,24036.0,71.7811,71.7811,71.744,71.7718,24036.0
2016-11-21 15:35:00,77.31,77.33,77.3,77.33,9137.0,71.7718,71.7904,71.7625,71.7904,9137.0
2016-11-21 15:40:00,77.33,77.34,77.3,77.31,20716.0,71.7904,71.7997,71.7625,71.7718,20716.0
2016-11-21 15:45:00,77.32,77.39,77.31,77.39,15927.0,71.7811,71.8461,71.7718,71.8461,15927.0
2016-11-21 15:50:00,77.37,77.38,77.3,77.32,85871.0,71.8275,71.8368,71.7625,71.7811,85871.0
2016-11-21 15:55:00,77.32,77.35,77.25,77.31,287593.0,71.7811,71.8089,71.7161,71.7718,287593.0
2016-11-22 09:30:00,77.38,77.58,77.16,77.16,25883.0,71.8368,72.0225,71.6325,71.6325,25883.0
2016-11-22 09:35:00,77.17,77.57,77.17,77.51,7458.0,71.6418,72.0132,71.6418,71.9575,7458.0
2016-11-22 09:40:00,77.53,77.7,77.51,77.7,5450.0,71.976,72.1339,71.9575,72.1339,5450.0
2016-11-22 09:45:00,77.67,77.75,77.58,77.75,20827.0,72.106,72.1803,72.0225,72.1803,20827.0
2016-11-22 09:50:00,77.72,77.74,77.58,77.61,33342.0,72.1524,72.171,72.0225,72.0503,33342.0
2016-11-22 09:55:00,77.62,77.69,77.62,77.63,3374.0,72.0596,72.1246,72.0596,72.0689,3374.0
2016-11-22 10:00:00,77.63,77.73,77.62,77.68,7042.0,72.0689,72.1617,72.0596,72.1153,7042.0
2016-11-22 10:05:00,77.66,77.69,77.62,77.62,7488.0,72.0967,72.1246,72.0596,72.0596,7488.0
2016-11-22 10:10:00,77.65,77.65,77.6,77.63,9394.0,72.0874,72.0874,72.041,72.0689,9394.0
2016-11-22 10:15:00,77.61,77.62,77.51,77.52,8239.0,72.0503,72.0596,71.9575,71.9668,8239.0
2016-11-22 10:20:00,77.53,77.73,77.53,77.72,14999.0,71.976,72.1617,71.976,72.1524,14999.0
2016-11-22 10:25:00,77.72,77.72,77.61,77.64,11747.0,72.1524,72.1524,72.0503,72.0782,11747.0
2016-11-22 10:30:00,77.65,77.71,77.64,77.7,6803.0,72.0874,72.1431,72.0782,72.1339,6803.0
2016-11-22 10:35:00,77.68,77.75,77.67,77.74,65641.0,72.1153,72.1803,72.106,72.171,65641.0
2016-11-22 10:40:00,77.74,77.78,77.72,77.72,11996.0,72.171,72.2081,72.1524,72.1524,11996.0
2016-11-22 10:45:00,77.71,77.77,77.67,77.76,12332.0,72.1431,72.1989,72.106,72.1896,12332.0
2016-11-22 10:50:00,77.71,77.76,77.69,77.71,5560.0,72.1431,72.1896,72.1246,72.1431,5560.0
2016-11-22 10:55:00,77.74,77.82,77.73,77.8,15360.0,72.171,72.2453,72.1617,72.2267,15360.0
2016-11-22 11:00:00,77.83,77.84,77.79,77.8,17308.0,72.2546,72.2638,72.2174,72.2267,17308.0
2016-11-22 11:05:00,77.84,77.86,77.75,77.75,8278.0,72.2638,72.2824,72.1803,72.1803,8278.0
2016-11-22 11:10:00,77.76,77.81,77.74,77.75,9432.0,72.1896,72.236,72.171,72.1803,9432.0
2016-11-22 11:15:00,77.75,77.78,77.73,77.75,6373.0,72.1803,72.2081,72.1617,72.1803,6373.0
2016-11-22 11:20:00,77.75,77.77,77.62,77.64,22901.0,72.1803,72.1989,72.0596,72.0782,22901.0
2016-11-22 11:25:00,77.65,77.73,77.54,77.54,35687.0,72.0874,72.1617,71.9853,71.9853,35687.0
2016-11-22 11:30:00,77.56,77.57,77.5,77.53,17983.0,72.0039,72.0132,71.9482,71.976,17983.0
2016-11-22 11:35:00,77.52,77.55,77.44,77.51,12553.0,71.9668,71.9946,71.8925,71.9575,12553.0
2016-11-22 11:40:00,77.53,77.55,77.47,77.48,4864.0,71.976,71.9946,71.9203,71.9296,4864.0
2016-11-22 11:45:00,77.49,77.54,77.48,77.5,9218.0,71.9389,71.9853,71.9296,71.9482,9218.0
2016-11-22 11:50:00,77.49,77.54,77.48,77.53,10582.0,71.9389,71.9853,71.9296,71.976,10582.0
2016-11-22 11:55:00,77.53,77.54,77.5,77.54,7605.0,71.976,71.9853,71.9482,71.9853,7605.0
2016-11-22 12:00:00,77.53,77.53,77.44,77.44,12960.0,71.976,71.976,71.8925,71.8925,12960.0
2016-11-22 12:05:00,77.44,77.49,77.41,77.43,30123.0,71.8925,71.9389,71.8646,71.8832,30123.0
2016-11-22 12:10:00,77.43,77.44,77.33,77.35,10325.0,71.8832,71.8925,71.7904,71.8089,10325.0
2016-11-22 12:15:00,77.36,77.41,77.36,77.4,3870.0,71.8182,71.8646,71.8182,71.8554,3870.0
2016-11-22 12:20:00,77.39,77.41,77.39,77.4,4373.0,71.8461,71.8646,71.8461,71.8554,4373.0
2016-11-22 12:25:00,77.4,77.52,77.38,77.51,10484.0,71.8554,71.9668,71.8368,71.9575,10484.0
2016-11-22 12:30:00,77.52,77.56,77.52,77.53,5039.0,71.9668,72.0039,71.9668,71.976,5039.0
2016-11-22 12:35:00,77.53,77.54,77.46,77.47,44631.0,71.976,71.9853,71.9111,71.9203,44631.0
2016-11-22 12:40:00,77.48,77.52,77.47,77.47,12265.0,71.9296,71.9668,71.9203,71.9203,12265.0
2016-11-22 12:45:00,77.46,77.47,77.33,77.34,22604.0,71.9111,71.9203,71.7904,71.7997,22604.0
2016-11-22 12:50:00,77.33,77.42,77.32,77.4,13798.0,71.7904,71.8739,71.7811,71.8554,13798.0
2016-11-22 12:55:00,77.4,77.48,77.39,77.42,16758.0,71.8554,71.9296,71.8461,71.8739,16758.0
2016-11-22 13:00:00,77.42,77.46,77.41,77.44,6935.0,71.8739,71.9111,71.8646,71.8925,6935.0
2016-11-22 13:05:00,77.43,77.46,77.42,77.42,8962.0,71.8832,71.9111,71.8739,71.8739,8962.0
2016-11-22 13:10:00,77.42,77.5,77.42,77.48,7469.0,71.8739,71.9482,71.8739,71.9296,7469.0
2016-11-22 13:15:00,77.49,77.49,77.4,77.42,38258.0,71.9389,71.9389,71.8554,71.8739,38258.0
2016-11-22 13:20:00,77.41,77.53,77.41,77.52,8147.0,71.8646,71.976,71.8646,71.9668,8147.0
2016-11-22 13:25:00,77.51,77.54,77.49,77.5,9474.0,71.9575,71.9853,71.9389,71.9482,9474.0
2016-11-22 13:30:00,77.5,77.53,77.48,77.49,7002.0,71.9482,71.976,71.9296,71.9389,7002.0
2016-11-22 13:35:00,77.49,77.49,77.43,77.48,14396.0,71.9389,71.9389,71.8832,71.9296,14396.0
2016-11-22 13:40:00,77.49,77.53,77.46,77.47,11122.0,71.9389,71.976,71.9111,71.9203,11122.0
2016-11-22 13:45:00,77.47,77.52,77.47,77.49,6556.0,71.9203,71.9668,71.9203,71.9389,6556.0
2016-11-22 13:50:00,77.49,77.53,77.46,77.52,8819.0,71.9389,71.976,71.9111,71.9668,8819.0
2016-11-22 13:55:00,77.54,77.57,77.46,77.47,23841.0,71.9853,72.0132,71.9111,71.9203,23841.0
2016-11-22 14:00:00,77.48,77.49,77.43,77.46,16536.0,71.9296,71.9389,71.8832,71.9111,16536.0
2016-11-22 14:05:00,77.46,77.48,77.45,77.47,5641.0,71.9111,71.9296,71.9018,71.9203,5641.0
2016-11-22 14:10:00,77.47,77.51,77.46,77.5,20313.0,71.9203,71.9575,71.9111,71.9482,20313.0
2016-11-22 14:15:00,77.5,77.53,77.48,77.5,20918.0,71.9482,71.976,71.9296,71.9482,20918.0
2016-11-22 14:20:00,77.51,77.53,77.5,77.52,8435.0,71.9575,71.976,71.9482,71.9668,8435.0
2016-11-22 14:25:00,77.51,77.56,77.47,77.48,42040.0,71.9575,72.0039,71.9203,71.9296,42040.0
2016-11-22 14:30:00,77.48,77.5,77.47,77.48,8999.0,71.9296,71.9482,71.9203,71.9296,8999.0
2016-11-22 14:35:00,77.48,77.53,77.48,77.5,8401.0,71.9296,71.976,71.9296,71.9482,8401.0
2016-11-22 14:40:00,77.51,77.53,77.5,77.51,16105.0,71.9575,71.976,71.9482,71.9575,16105.0
2016-11-22 14:45:00,77.52,77.52,77.49,77.51,12420.0,71.9668,71.9668,71.9389,71.9575,12420.0
2016-11-22 14:50:00,77.51,77.54,77.49,77.49,21815.0,71.9575,71.9853,71.9389,71.9389,21815.0
2016-11-22 14:55:00,77.49,77.54,77.46,77.46,12605.0,71.9389,71.9853,71.9111,71.9111,12605.0
2016-11-22 15:00:00,77.47,77.53,77.47,77.48,11943.0,71.9203,71.976,71.9203,71.9296,11943.0
2016-11-22 15:05:00,77.47,77.49,77.47,77.48,10518.0,71.9203,71.9389,71.9203,71.9296,10518.0
2016-11-22 15:10:00,77.48,77.56,77.48,77.56,19874.0,71.9296,72.0039,71.9296,72.0039,19874.0
2016-11-22 15:15:00,77.56,77.65,77.55,77.64,46558.0,72.0039,72.0874,71.9946,72.0782,46558.0
2016-11-22 15:20:00,77.64,77.64,77.59,77.59,18600.0,72.0782,72.0782,72.0317,72.0317,18600.0
2016-11-22 15:25:00,77.58,77.59,77.55,77.57,25949.0,72.0225,72.0317,71.9946,72.0132,25949.0
2016-11-22 15:30:00,77.58,77.77,77.58,77.74,28792.0,72.0225,72.1989,72.0225,72.171,28792.0
2016-11-22 15:35:00,77.73,77.8,77.63,77.8,54325.0,72.1617,72.2267,72.0689,72.2267,54325.0
2016-11-22 15:40:00,77.8,77.89,77.8,77.89,43079.0,72.2267,72.3103,72.2267,72.3103,43079.0
2016-11-22 15:45:00,77.89,77.92,77.87,77.89,52830.0,72.3103,72.3381,72.2917,72.3103,52830.0
2016-11-22 15:50:00,77.89,77.97,77.87,77.96,92579.0,72.3103,72.3845,72.2917,72.3752,92579.0
2016-11-22 15:55:00,77.95,77.98,77.85,77.85,109882.0,72.366,72.3938,72.2731,72.2731,109882.0
2016-11-23 09:30:00,77.6,77.74,77.47,77.73,25319.0,72.041,72.171,71.9203,72.1617,25319.0
2016-11-23 09:35:00,77.76,77.82,77.75,77.76,3813.0,72.1896,72.2453,72.1803,72.1896,3813.0
2016-11-23 09:40:00,77.75,77.75,77.53,77.53,6780.0,72.1803,72.1803,71.976,71.976,6780.0
2016-11-23 09:45:00,77.63,77.63,77.54,77.58,2700.0,72.0689,72.0689,71.9853,72.0225,2700.0
2016-11-23 09:50:00,77.61,77.7,77.51,77.52,24952.0,72.0503,72.1339,71.9575,71.9668,24952.0
2016-11-23 09:55:00,77.54,77.63,77.49,77.56,21448.0,71.9853,72.0689,71.9389,72.0039,21448.0
2016-11-23 10:00:00,77.57,77.62,77.55,77.58,15547.0,72.0132,72.0596,71.9946,72.0225,15547.0
2016-11-23 10:05:00,77.57,77.68,77.56,77.66,17251.0,72.0132,72.1153,72.0039,72.0967,17251.0
2016-11-23 10:10:00,77.66,77.72,77.65,77.68,5700.0,72.0967,72.1524,72.0874,72.1153,5700.0
2016-11-23 10:15:00,77.7,77.79,77.7,77.77,9563.0,72.1339,72.2174,72.1339,72.1989,9563.0
2016-11-23 10:20:00,77.78,77.82,77.62,77.62,42552.0,72.2081,72.2453,72.0596,72.0596,42552.0
2016-11-23 10:25:00,77.62,77.69,77.59,77.62,27745.0,72.0596,72.1246,72.0317,72.0596,27745.0
2016-11-23 10:30:00,77.63,77.77,77.63,77.74,11899.0,72.0689,72.1989,72.0689,72.171,11899.0
2016-11-23 10:35:00,77.76,77.81,77.69,77.8,12082.0,72.1896,72.236,72.1246,72.2267,12082.0
2016-11-23 10:40:00,77.79,77.79,77.63,77.66,25805.0,72.2174,72.2174,72.0689,72.0967,25805.0
2016-11-23 10:45:00,77.66,77.69,77.6,77.6,19249.0,72.0967,72.1246,72.041,72.041,19249.0
2016-11-23 10:50:00,77.59,77.65,77.59,77.61,26010.0,72.0317,72.0874,72.0317,72.0503,26010.0
2016-11-23 10:55:00,77.6,77.63,77.58,77.61,17505.0,72.041,72.0689,72.0225,72.0503,17505.0
2016-11-23 11:00:00,77.6,77.62,77.59,77.59,14585.0,72.041,72.0596,72.0317,72.0317,14585.0
2016-11-23 11:05:00,77.59,77.6,77.51,77.51,13615.0,72.0317,72.041,71.9575,71.9575,13615.0
2016-11-23 11:10:00,77.51,77.54,77.45,77.48,27097.0,71.9575,71.9853,71.9018,71.9296,27097.0
2016-11-23 11:15:00,77.49,77.49,77.4,77.42,15400.0,71.9389,71.9389,71.8554,71.8739,15400.0
2016-11-23 11:20:00,77.41,77.45,77.33,77.35,23837.0,71.8646,71.9018,71.7904,71.8089,23837.0
2016-11-23 11:25:00,77.36,77.47,77.35,77.45,19377.0,71.8182,71.9203,71.8089,71.9018,19377.0
2016-11-23 11:30:00,77.44,77.48,77.37,77.37,16884.0,71.8925,71.9296,71.8275,71.8275,16884.0
2016-11-23 11:35:00,77.38,77.41,77.34,77.41,44138.0,71.8368,71.8646,71.7997,71.8646,44138.0
2016-11-23 11:40:00,77.41,77.53,77.41,77.51,14705.0,71.8646,71.976,71.8646,71.9575,14705.0
2016-11-23 11:45:00,77.51,77.56,77.49,77.55,10299.0,71.9575,72.0039,71.9389,71.9946,10299.0
2016-11-23 11:50:00,77.56,77.58,77.54,77.55,15255.0,72.0039,72.0225,71.9853,71.9946,15255.0
2016-11-23 11:55:00,77.55,77.72,77.55,77.7,11937.0,71.9946,72.1524,71.9946,72.1339,11937.0
2016-11-23 12:00:00,77.7,77.73,77.69,77.72,4983.0,72.1339,72.1617,72.1246,72.1524,4983.0
2016-11-23 12:05:00,77.72,77.74,77.67,77.69,26776.0,72.1524,72.171,72.106,72.1246,26776.0
2016-11-23 12:10:00,77.69,77.69,77.59,77.59,9520.0,72.1246,72.1246,72.0317,72.0317,9520.0
2016-11-23 12:15:00,77.6,77.7,77.59,77.64,18100.0,72.041,72.1339,72.0317,72.0782,18100.0
2016-11-23 12:20:00,77.64,77.67,77.61,77.67,10834.0,72.0782,72.106,72.0503,72.106,10834.0
2016-11-23 12:25:00,77.67,77.71,77.67,77.7,5010.0,72.106,72.1431,72.106,72.1339,5010.0
2016-11-23 12:30:00,77.7,77.7,77.64,77.67,46055.0,72.1339,72.1339,72.0782,72.106,46055.0
2016-11-23 12:35:00,77.67,77.74,77.66,77.71,29644.0,72.106,72.171,72.0967,72.1431,29644.0
2016-11-23 12:40:00,77.72,77.78,77.7,77.75,13038.0,72.1524,72.2081,72.1339,72.1803,13038.0
2016-11-23 12:45:00,77.76,77.82,77.76,77.79,12683.0,72.1896,72.2453,72.1896,72.2174,12683.0
2016-11-23 12:50:00,77.81,77.83,77.74,77.81,22480.0,72.236,72.2546,72.171,72.236,22480.0
2016-11-23 12:55:00,77.8,77.82,77.78,77.81,9239.0,72.2267,72.2453,72.2081,72.236,9239.0
2016-11-23 13:00:00,77.82,77.83,77.77,77.8,12222.0,72.2453,72.2546,72.1989,72.2267,12222.0
2016-11-23 13:05:00,77.8,77.83,77.79,77.82,9947.0,72.2267,72.2546,72.2174,72.2453,9947.0
2016-11-23 13:10:00,77.83,77.92,77.82,77.91,21575.0,72.2546,72.3381,72.2453,72.3288,21575.0
2016-11-23 13:15:00,77.91,77.97,77.91,77.97,9594.0,72.3288,72.3845,72.3288,72.3845,9594.0
2016-11-23 13:20:00,77.98,77.99,77.86,77.88,12447.0,72.3938,72.4031,72.2824,72.301,12447.0
2016-11-23 13:25:00,77.87,77.88,77.81,77.81,12921.0,72.2917,72.301,72.236,72.236,12921.0
2016-11-23 13:30:00,77.81,77.84,77.81,77.81,5805.0,72.236,72.2638,72.236,72.236,5805.0
2016-11-23 13:35:00,77.82,77.85,77.81,77.82,9113.0,72.2453,72.2731,72.236,72.2453,9113.0
2016-11-23 13:40:00,77.81,77.86,77.8,77.84,8900.0,72.236,72.2824,72.2267,72.2638,8900.0
2016-11-23 13:45:00,77.84,77.88,77.83,77.87,15825.0,72.2638,72.301,72.2546,72.2917,15825.0
2016-11-23 13:50:00,77.87,77.87,77.82,77.83,11100.0,72.2917,72.2917,72.2453,72.2546,11100.0
2016-11-23 13:55:00,77.82,77.82,77.77,77.77,8300.0,72.2453,72.2453,72.1989,72.1989,8300.0
2016-11-23 14:00:00,77.78,77.78,77.66,77.71,40233.0,72.2081,72.2081,72.0967,72.1431,40233.0
2016-11-23 14:05:00,77.72,77.74,77.7,77.7,8994.0,72.1524,72.171,72.1339,72.1339,8994.0
2016-11-23 14:10:00,77.7,77.7,77.66,77.7,10455.0,72.1339,72.1339,72.0967,72.1339,10455.0
2016-11-23 14:15:00,77.71,77.8,77.7,77.76,31967.0,72.1431,72.2267,72.1339,72.1896,31967.0
2016-11-23 14:20:00,77.75,77.81,77.74,77.78,14429.0,72.1803,72.236,72.171,72.2081,14429.0
2016-11-23 14:25:00,77.78,77.84,77.78,77.83,6875.0,72.2081,72.2638,72.2081,72.2546,6875.0
2016-11-23 14:30:00,77.84,77.91,77.83,77.88,36987.0,72.2638,72.3288,72.2546,72.301,36987.0
2016-11-23 14:35:00,77.89,77.89,77.83,77.87,13626.0,72.3103,72.3103,72.2546,72.2917,13626.0
2016-11-23 14:40:00,77.86,77.91,77.85,77.9,4695.0,72.2824,72.3288,72.2731,72.3195,4695.0
2016-11-23 14:45:00,77.9,77.93,77.9,77.92,4747.0,72.3195,72.3474,72.3195,72.3381,4747.0
2016-11-23 14:50:00,77.92,77.93,77.88,77.9,16439.0,72.3381,72.3474,72.301,72.3195,16439.0
2016-11-23 14:55:00,77.9,77.9,77.84,77.86,15949.0,72.3195,72.3195,72.2638,72.2824,15949.0
2016-11-23 15:00:00,77.87,77.88,77.82,77.83,7877.0,72.2917,72.301,72.2453,72.2546,7877.0
2016-11-23 15:05:00,77.83,77.88,77.79,77.87,10499.0,72.2546,72.301,72.2174,72.2917,10499.0
2016-11-23 15:10:00,77.88,77.88,77.84,77.87,16747.0,72.301,72.301,72.2638,72.2917,16747.0
2016-11-23 15:15:00,77.87,77.9,77.86,77.89,11364.0,72.2917,72.3195,72.2824,72.3103,11364.0
2016-11-23 15:20:00,77.88,77.93,77.88,77.93,9700.0,72.301,72.3474,72.301,72.3474,9700.0
2016-11-23 15:25:00,77.92,78.0,77.92,77.98,13049.0,72.3381,72.4124,72.3381,72.3938,13049.0
2016-11-23 15:30:00,77.99,78.02,77.98,77.98,28986.0,72.4031,72.4309,72.3938,72.3938,28986.0
2016-11-23 15:35:00,77.98,78.03,77.98,77.99,17563.0,72.3938,72.4402,72.3938,72.4031,17563.0
2016-11-23 15:40:00,77.99,78.08,77.98,78.06,30586.0,72.4031,72.4866,72.3938,72.4681,30586.0
2016-11-23 15:45:00,78.06,78.11,78.05,78.06,23300.0,72.4681,72.5145,72.4588,72.4681,23300.0
2016-11-23 15:50:00,78.05,78.11,78.05,78.1,26411.0,72.4588,72.5145,72.4588,72.5052,26411.0
2016-11-23 15:55:00,78.1,78.12,78.07,78.08,49797.0,72.5052,72.5238,72.4774,72.4866,49797.0
2016-11-25 09:30:00,78.1,78.1,77.26,77.91,44263.0,72.5052,72.5052,71.7254,72.3288,44263.0
2016-11-25 09:35:00,77.91,78.07,77.74,78.07,7177.0,72.3288,72.4774,72.171,72.4774,7177.0
2016-11-25 09:40:00,78.06,78.21,78.05,78.14,8880.0,72.4681,72.6073,72.4588,72.5423,8880.0
2016-11-25 09:45:00,78.12,78.27,78.11,78.25,11822.0,72.5238,72.663,72.5145,72.6445,11822.0
2016-11-25 09:50:00,78.2,78.44,78.2,78.37,30205.0,72.598,72.8209,72.598,72.7559,30205.0
2016-11-25 09:55:00,78.4,78.42,78.34,78.37,8147.0,72.7837,72.8023,72.728,72.7559,8147.0
2016-11-25 10:00:00,78.36,78.42,78.3,78.31,10561.0,72.7466,72.8023,72.6909,72.7002,10561.0
2016-11-25 10:05:00,78.29,78.31,78.23,78.23,12018.0,72.6816,72.7002,72.6259,72.6259,12018.0
2016-11-25 10:10:00,78.26,78.32,78.26,78.31,9061.0,72.6537,72.7095,72.6537,72.7002,9061.0
2016-11-25 10:15:00,78.3,78.39,78.29,78.38,9827.0,72.6909,72.7744,72.6816,72.7652,9827.0
2016-11-25 10:20:00,78.39,78.46,78.36,78.45,13597.0,72.7744,72.8394,72.7466,72.8301,13597.0
2016-11-25 10:25:00,78.47,78.6,78.46,78.55,13053.0,72.8487,72.9694,72.8394,72.923,13053.0
2016-11-25 10:30:00,78.56,78.65,78.56,78.64,8809.0,72.9323,73.0158,72.9323,73.0065,8809.0
2016-11-25 10:35:00,78.63,78.68,78.58,78.6,8326.0,72.9972,73.0437,72.9508,72.9694,8326.0
2016-11-25 10:40:00,78.59,78.61,78.52,78.56,6526.0,72.9601,72.9787,72.8951,72.9323,6526.0
2016-11-25 10:45:00,78.56,78.59,78.53,78.57,11427.0,72.9323,72.9601,72.9044,72.9415,11427.0
2016-11-25 10:50:00,78.58,78.67,78.58,78.65,7721.0,72.9508,73.0344,72.9508,73.0158,7721.0
2016-11-25 10:55:00,78.65,78.77,78.65,78.76,13122.0,73.0158,73.1272,73.0158,73.1179,13122.0
2016-11-25 11:00:00,78.77,78.82,78.74,78.81,31471.0,73.1272,73.1736,73.0994,73.1643,31471.0
2016-11-25 11:05:00,78.82,78.82,78.76,78.81,16919.0,73.1736,73.1736,73.1179,73.1643,16919.0
2016-11-25 11:10:00,78.81,78.81,78.77,78.8,16632.0,73.1643,73.1643,73.1272,73.1551,16632.0
2016-11-25 11:15:00,78.8,78.81,78.74,78.77,58266.0,73.1551,73.1643,73.0994,73.1272,58266.0
2016-11-25 11:20:00,78.76,78.8,78.69,78.7,18963.0,73.1179,73.1551,73.0529,73.0622,18963.0
2016-11-25 11:25:00,78.7,78.7,78.56,78.57,24555.0,73.0622,73.0622,72.9323,72.9415,24555.0
2016-11-25 11:30:00,78.58,78.61,78.48,78.51,51176.0,72.9508,72.9787,72.858,72.8858,51176.0
2016-11-25 11:35:00,78.51,78.7,78.43,78.68,83024.0,72.8858,73.0622,72.8116,73.0437,83024.0
2016-11-25 11:40:00,78.69,78.7,78.68,78.69,3510.0,73.0529,73.0622,73.0437,73.0529,3510.0
2016-11-25 11:45:00,78.7,78.74,78.68,78.71,17588.0,73.0622,73.0994,73.0437,73.0715,17588.0
2016-11-25 11:50:00,78.71,78.82,78.71,78.81,14593.0,73.0715,73.1736,73.0715,73.1643,14593.0
2016-11-25 11:55:00,78.81,78.87,78.8,78.85,11950.0,73.1643,73.2201,73.1551,73.2015,11950.0
2016-11-25 12:00:00,78.85,78.85,78.81,78.84,17101.0,73.2015,73.2015,73.1643,73.1922,17101.0
2016-11-25 12:05:00,78.83,78.89,78.82,78.89,13275.0,73.1829,73.2386,73.1736,73.2386,13275.0
2016-11-25 12:10:00,78.88,78.9,78.87,78.9,19539.0,73.2293,73.2479,73.2201,73.2479,19539.0
2016-11-25 12:15:00,78.9,78.9,78.82,78.83,17890.0,73.2479,73.2479,73.1736,73.1829,17890.0
2016-11-25 12:20:00,78.84,78.89,78.83,78.87,10905.0,73.1922,73.2386,73.1829,73.2201,10905.0
2016-11-25 12:25:00,78.87,78.9,78.84,78.84,16676.0,73.2201,73.2479,73.1922,73.1922,16676.0
2016-11-25 12:30:00,78.85,78.86,78.77,78.77,15534.0,73.2015,73.2108,73.1272,73.1272,15534.0
2016-11-25 12:35:00,78.77,78.78,78.68,78.7,28273.0,73.1272,73.1365,73.0437,73.0622,28273.0
2016-11-25 12:40:00,78.7,78.7,78.57,78.57,19257.0,73.0622,73.0622,72.9415,72.9415,19257.0
2016-11-25 12:45:00,78.56,78.61,78.55,78.58,29547.0,72.9323,72.9787,72.923,72.9508,29547.0
2016-11-25 12:50:00,78.58,78.61,78.53,78.57,34104.0,72.9508,72.9787,72.9044,72.9415,34104.0
2016-11-25 12:55:00,78.57,78.58,78.49,78.52,63330.0,72.9415,72.9508,72.8673,72.8951,63330.0
2016-11-28 09:30:00,77.55,78.2,77.03,78.02,143014.0,71.9946,72.598,71.5119,72.4309,143014.0
2016-11-28 09:35:00,77.93,78.51,77.93,78.42,85350.0,72.3474,72.8858,72.3474,72.8023,85350.0
2016-11-28 09:40:00,78.42,78.44,78.17,78.31,72264.0,72.8023,72.8209,72.5702,72.7002,72264.0
2016-11-28 09:45:00,78.27,78.52,78.25,78.33,62370.0,72.663,72.8951,72.6445,72.7187,62370.0
2016-11-28 09:50:00,78.32,78.34,78.08,78.26,44591.0,72.7095,72.728,72.4866,72.6537,44591.0
2016-11-28 09:55:00,78.29,78.46,78.27,78.38,32667.0,72.6816,72.8394,72.663,72.7652,32667.0
2016-11-28 10:00:00,78.36,78.37,78.13,78.13,38366.0,72.7466,72.7559,72.5331,72.5331,38366.0
2016-11-28 10:05:00,78.13,78.18,78.11,78.17,34694.0,72.5331,72.5795,72.5145,72.5702,34694.0
2016-11-28 10:10:00,78.17,78.17,77.93,78.03,36653.0,72.5702,72.5702,72.3474,72.4402,36653.0
2016-11-28 10:15:00,78.04,78.11,78.03,78.05,37868.0,72.4495,72.5145,72.4402,72.4588,37868.0
2016-11-28 10:20:00,78.04,78.04,77.98,78.0,19833.0,72.4495,72.4495,72.3938,72.4124,19833.0
2016-11-28 10:25:00,78.0,78.09,78.0,78.08,14528.0,72.4124,72.4959,72.4124,72.4866,14528.0
2016-11-28 10:30:00,78.07,78.25,78.06,78.22,16011.0,72.4774,72.6445,72.4681,72.6166,16011.0
2016-11-28 10:35:00,78.25,78.32,78.15,78.16,58674.0,72.6445,72.7095,72.5516,72.5609,58674.0
2016-11-28 10:40:00,78.14,78.14,78.01,78.04,11550.0,72.5423,72.5423,72.4217,72.4495,11550.0
2016-11-28 10:45:00,78.04,78.05,77.8,77.81,38270.0,72.4495,72.4588,72.2267,72.236,38270.0
2016-11-28 10:50:00,77.81,77.92,77.81,77.92,16315.0,72.236,72.3381,72.236,72.3381,16315.0
2016-11-28 10:55:00,77.92,78.0,77.9,77.99,15078.0,72.3381,72.4124,72.3195,72.4031,15078.0
2016-11-28 11:00:00,78.0,78.05,78.0,78.04,21057.0,72.4124,72.4588,72.4124,72.4495,21057.0
2016-11-28 11:05:00,78.05,78.06,77.99,78.01,19151.0,72.4588,72.4681,72.4031,72.4217,19151.0
2016-11-28 11:10:00,78.01,78.03,77.9,77.92,14981.0,72.4217,72.4402,72.3195,72.3381,14981.0
2016-11-28 11:15:00,77.92,77.99,77.92,77.98,10431.0,72.3381,72.4031,72.3381,72.3938,10431.0
2016-11-28 11:20:00,77.97,78.08,77.97,78.08,15962.0,72.3845,72.4866,72.3845,72.4866,15962.0
2016-11-28 11:25:00,78.09,78.18,78.07,78.16,12227.0,72.4959,72.5795,72.4774,72.5609,12227.0
2016-11-28 11:30:00,78.15,78.23,78.13,78.22,15787.0,72.5516,72.6259,72.5331,72.6166,15787.0
2016-11-28 11:35:00,78.23,78.24,78.14,78.14,20831.0,72.6259,72.6352,72.5423,72.5423,20831.0
2016-11-28 11:40:00,78.15,78.18,78.11,78.16,21955.0,72.5516,72.5795,72.5145,72.5609,21955.0
2016-11-28 11:45:00,78.16,78.17,78.1,78.1,10658.0,72.5609,72.5702,72.5052,72.5052,10658.0
2016-11-28 11:50:00,78.09,78.13,78.03,78.03,9720.0,72.4959,72.5331,72.4402,72.4402,9720.0
2016-11-28 11:55:00,78.03,78.12,78.01,78.12,20997.0,72.4402,72.5238,72.4217,72.5238,20997.0
2016-11-28 12:00:00,78.14,78.21,78.14,78.2,13890.0,72.5423,72.6073,72.5423,72.598,13890.0
2016-11-28 12:05:00,78.18,78.21,78.17,78.17,16947.0,72.5795,72.6073,72.5702,72.5702,16947.0
2016-11-28 12:10:00,78.18,78.21,78.17,78.18,11407.0,72.5795,72.6073,72.5702,72.5795,11407.0
2016-11-28 12:15:00,78.18,78.21,78.16,78.2,14617.0,72.5795,72.6073,72.5609,72.598,14617.0
2016-11-28 12:20:00,78.2,78.21,78.18,78.19,7203.0,72.598,72.6073,72.5795,72.5888,7203.0
2016-11-28 12:25:00,78.18,78.28,78.17,78.27,14168.0,72.5795,72.6723,72.5702,72.663,14168.0
2016-11-28 12:30:00,78.27,78.39,78.25,78.36,11444.0,72.663,72.7744,72.6445,72.7466,11444.0
2016-11-28 12:35:00,78.38,78.38,78.31,78.31,17316.0,72.7652,72.7652,72.7002,72.7002,17316.0
2016-11-28 12:40:00,78.3,78.31,78.24,78.3,14070.0,72.6909,72.7002,72.6352,72.6909,14070.0
2016-11-28 12:45:00,78.3,78.34,78.3,78.33,6900.0,72.6909,72.728,72.6909,72.7187,6900.0
2016-11-28 12:50:00,78.33,78.33,78.28,78.28,15571.0,72.7187,72.7187,72.6723,72.6723,15571.0
2016-11-28 12:55:00,78.29,78.32,78.28,78.31,6618.0,72.6816,72.7095,72.6723,72.7002,6618.0
2016-11-28 13:00:00,78.31,78.35,78.3,78.33,9100.0,72.7002,72.7373,72.6909,72.7187,9100.0
2016-11-28 13:05:00,78.33,78.36,78.31,78.35,9184.0,72.7187,72.7466,72.7002,72.7373,9184.0
2016-11-28 13:10:00,78.34,78.36,78.33,78.34,15522.0,72.728,72.7466,72.7187,72.728,15522.0
2016-11-28 13:15:00,78.34,78.34,78.28,78.31,18700.0,72.728,72.728,72.6723,72.7002,18700.0
2016-11-28 13:20:00,78.31,78.37,78.31,78.32,46101.0,72.7002,72.7559,72.7002,72.7095,46101.0
2016-11-28 13:25:00,78.32,78.38,78.31,78.34,33220.0,72.7095,72.7652,72.7002,72.728,33220.0
2016-11-28 13:30:00,78.33,78.37,78.33,78.35,14899.0,72.7187,72.7559,72.7187,72.7373,14899.0
2016-11-28 13:35:00,78.36,78.36,78.32,78.33,12953.0,72.7466,72.7466,72.7095,72.7187,12953.0
2016-11-28 13:40:00,78.33,78.33,78.16,78.17,16555.0,72.7187,72.7187,72.5609,72.5702,16555.0
2016-11-28 13:45:00,78.16,78.22,78.16,78.19,14825.0,72.5609,72.6166,72.5609,72.5888,14825.0
2016-11-28 13:50:00,78.2,78.2,78.16,78.17,10898.0,72.598,72.598,72.5609,72.5702,10898.0
2016-11-28 13:55:00,78.18,78.24,78.14,78.2,26278.0,72.5795,72.6352,72.5423,72.598,26278.0
2016-11-28 14:00:00,78.19,78.24,78.16,78.22,14491.0,72.5888,72.6352,72.5609,72.6166,14491.0
2016-11-28 14:05:00,78.22,78.28,78.21,78.28,21254.0,72.6166,72.6723,72.6073,72.6723,21254.0
2016-11-28 14:10:00,78.28,78.29,78.25,78.28,24674.0,72.6723,72.6816,72.6445,72.6723,24674.0
2016-11-28 14:15:00,78.28,78.35,78.26,78.33,18062.0,72.6723,72.7373,72.6537,72.7187,18062.0
2016-11-28 14:20:00,78.33,78.36,78.32,78.33,19919.0,72.7187,72.7466,72.7095,72.7187,19919.0
2016-11-28 14:25:00,78.33,78.34,78.3,78.3,18935.0,72.7187,72.728,72.6909,72.6909,18935.0
2016-11-28 14:30:00,78.3,78.34,78.28,78.34,22318.0,72.6909,72.728,72.6723,72.728,22318.0
2016-11-28 14:35:00,78.35,78.35,78.3,78.3,63233.0,72.7373,72.7373,72.6909,72.6909,63233.0
2016-11-28 14:40:00,78.31,78.32,78.18,78.23,15148.0,72.7002,72.7095,72.5795,72.6259,15148.0
2016-11-28 14:45:00,78.22,78.25,78.19,78.24,31933.0,72.6166,72.6445,72.5888,72.6352,31933.0
2016-11-28 14:50:00,78.24,78.27,78.21,78.25,16913.0,72.6352,72.663,72.6073,72.6445,16913.0
2016-11-28 14:55:00,78.25,78.26,78.24,78.26,13918.0,72.6445,72.6537,72.6352,72.6537,13918.0
2016-11-28 15:00:00,78.27,78.33,78.23,78.31,31277.0,72.663,72.7187,72.6259,72.7002,31277.0
2016-11-28 15:05:00,78.31,78.31,78.28,78.3,14895.0,72.7002,72.7002,72.6723,72.6909,14895.0
2016-11-28 15:10:00,78.29,78.31,78.29,78.31,14974.0,72.6816,72.7002,72.6816,72.7002,14974.0
2016-11-28 15:15:00,78.3,78.41,78.26,78.38,47076.0,72.6909,72.793,72.6537,72.7652,47076.0
2016-11-28 15:20:00,78.38,78.4,78.21,78.27,46553.0,72.7652,72.7837,72.6073,72.663,46553.0
2016-11-28 15:25:00,78.27,78.27,78.11,78.12,25704.0,72.663,72.663,72.5145,72.5238,25704.0
2016-11-28 15:30:00,78.12,78.22,78.11,78.19,39153.0,72.5238,72.6166,72.5145,72.5888,39153.0
2016-11-28 15:35:00,78.19,78.22,78.15,78.16,28928.0,72.5888,72.6166,72.5516,72.5609,28928.0
2016-11-28 15:40:00,78.15,78.2,78.13,78.19,48596.0,72.5516,72.598,72.5331,72.5888,48596.0
2016-11-28 15:45:00,78.18,78.23,78.14,78.17,88419.0,72.5795,72.6259,72.5423,72.5702,88419.0
2016-11-28 15:50:00,78.17,78.17,78.04,78.06,115583.0,72.5702,72.5702,72.4495,72.4681,115583.0
2016-11-28 15:55:00,78.07,78.11,78.02,78.07,185099.0,72.4774,72.5145,72.4309,72.4774,185099.0
2016-11-29 09:30:00,78.09,78.43,78.09,78.43,44614.0,72.4959,72.8116,72.4959,72.8116,44614.0
2016-11-29 09:35:00,78.42,78.55,78.42,78.54,26915.0,72.8023,72.923,72.8023,72.9137,26915.0
2016-11-29 09:40:00,78.53,78.58,78.49,78.5,27943.0,72.9044,72.9508,72.8673,72.8766,27943.0
2016-11-29 09:45:00,78.49,78.62,78.48,78.6,33820.0,72.8673,72.988,72.858,72.9694,33820.0
2016-11-29 09:50:00,78.61,78.62,78.49,78.59,25385.0,72.9787,72.988,72.8673,72.9601,25385.0
2016-11-29 09:55:00,78.58,78.7,78.56,78.67,23545.0,72.9508,73.0622,72.9323,73.0344,23545.0
2016-11-29 10:00:00,78.66,78.7,78.62,78.67,41289.0,73.0251,73.0622,72.988,73.0344,41289.0
2016-11-29 10:05:00,78.68,78.94,78.68,78.93,32499.0,73.0437,73.285,73.0437,73.2758,32499.0
2016-11-29 10:10:00,78.93,78.96,78.91,78.91,17736.0,73.2758,73.3036,73.2572,73.2572,17736.0
2016-11-29 10:15:00,78.91,78.91,78.73,78.75,23195.0,73.2572,73.2572,73.0901,73.1086,23195.0
2016-11-29 10:20:00,78.74,78.8,78.74,78.79,12945.0,73.0994,73.1551,73.0994,73.1458,12945.0
2016-11-29 10:25:00,78.81,78.81,78.76,78.76,17254.0,73.1643,73.1643,73.1179,73.1179,17254.0
2016-11-29 10:30:00,78.75,78.96,78.75,78.93,32422.0,73.1086,73.3036,73.1086,73.2758,32422.0
2016-11-29 10:35:00,78.92,78.94,78.77,78.77,25851.0,73.2665,73.285,73.1272,73.1272,25851.0
2016-11-29 10:40:00,78.77,78.81,78.74,78.77,26200.0,73.1272,73.1643,73.0994,73.1272,26200.0
2016-11-29 10:45:00,78.78,78.9,78.78,78.9,11247.0,73.1365,73.2479,73.1365,73.2479,11247.0
2016-11-29 10:50:00,78.9,78.95,78.89,78.93,20993.0,73.2479,73.2943,73.2386,73.2758,20993.0
2016-11-29 10:55:00,78.93,78.98,78.93,78.97,56380.0,73.2758,73.3222,73.2758,73.3129,56380.0
2016-11-29 11:00:00,78.97,78.99,78.96,78.98,22836.0,73.3129,73.3315,73.3036,73.3222,22836.0
2016-11-29 11:05:00,78.97,79.13,78.97,79.12,35897.0,73.3129,73.4614,73.3129,73.4521,35897.0
2016-11-29 11:10:00,79.12,79.2,79.12,79.17,39397.0,73.4521,73.5264,73.4521,73.4986,39397.0
2016-11-29 11:15:00,79.16,79.16,78.97,79.01,19420.0,73.4893,73.4893,73.3129,73.35,19420.0
2016-11-29 11:20:00,79.01,79.12,79.01,79.05,12915.0,73.35,73.4521,73.35,73.3872,12915.0
2016-11-29 11:25:00,79.06,79.24,79.06,79.23,63423.0,73.3964,73.5635,73.3964,73.5543,63423.0
2016-11-29 11:30:00,79.22,79.28,79.22,79.25,26420.0,73.545,73.6007,73.545,73.5728,26420.0
2016-11-29 11:35:00,79.24,79.29,79.23,79.26,20849.0,73.5635,73.61,73.5543,73.5821,20849.0
2016-11-29 11:40:00,79.26,79.32,79.13,79.17,46492.0,73.5821,73.6378,73.4614,73.4986,46492.0
2016-11-29 11:45:00,79.17,79.22,79.1,79.15,21934.0,73.4986,73.545,73.4336,73.48,21934.0
2016-11-29 11:50:00,79.15,79.19,79.13,79.17,21601.0,73.48,73.5171,73.4614,73.4986,21601.0
2016-11-29 11:55:00,79.17,79.18,79.06,79.08,24349.0,73.4986,73.5078,73.3964,73.415,24349.0
2016-11-29 12:00:00,79.08,79.17,79.06,79.16,22989.0,73.415,73.4986,73.3964,73.4893,22989.0
2016-11-29 12:05:00,79.16,79.21,79.14,79.17,30253.0,73.4893,73.5357,73.4707,73.4986,30253.0
2016-11-29 12:10:00,79.18,79.26,79.15,79.16,39041.0,73.5078,73.5821,73.48,73.4893,39041.0
2016-11-29 12:15:00,79.15,79.15,79.1,79.12,34010.0,73.48,73.48,73.4336,73.4521,34010.0
2016-11-29 12:20:00,79.12,79.14,79.08,79.08,18822.0,73.4521,73.4707,73.415,73.415,18822.0
2016-11-29 12:25:00,79.08,79.13,79.06,79.07,25099.0,73.415,73.4614,73.3964,73.4057,25099.0
2016-11-29 12:30:00,79.07,79.07,78.99,79.0,16047.0,73.4057,73.4057,73.3315,73.3407,16047.0
2016-11-29 12:35:00,79.01,79.19,79.0,79.19,24150.0,73.35,73.5171,73.3407,73.5171,24150.0
2016-11-29 12:40:00,79.18,79.34,79.17,79.34,32025.0,73.5078,73.6564,73.4986,73.6564,32025.0
2016-11-29 12:45:00,79.35,79.35,79.28,79.28,32124.0,73.6657,73.6657,73.6007,73.6007,32124.0
2016-11-29 12:50:00,79.27,79.27,79.2,79.22,19690.0,73.5914,73.5914,73.5264,73.545,19690.0
2016-11-29 12:55:00,79.22,79.25,79.21,79.23,25977.0,73.545,73.5728,73.5357,73.5543,25977.0
2016-11-29 13:00:00,79.23,79.37,79.22,79.37,60080.0,73.5543,73.6842,73.545,73.6842,60080.0
2016-11-29 13:05:00,79.36,79.5,79.36,79.5,36889.0,73.675,73.8049,73.675,73.8049,36889.0
2016-11-29 13:10:00,79.5,79.58,79.48,79.56,53828.0,73.8049,73.8792,73.7864,73.8606,53828.0
2016-11-29 13:15:00,79.55,79.55,79.34,79.38,31154.0,73.8513,73.8513,73.6564,73.6935,31154.0
2016-11-29 13:20:00,79.39,79.43,79.38,79.4,38947.0,73.7028,73.7399,73.6935,73.7121,38947.0
2016-11-29 13:25:00,79.4,79.44,79.39,79.44,19412.0,73.7121,73.7492,73.7028,73.7492,19412.0
2016-11-29 13:30:00,79.45,79.48,79.4,79.46,29270.0,73.7585,73.7864,73.7121,73.7678,29270.0
2016-11-29 13:35:00,79.47,79.47,79.38,79.39,51995.0,73.7771,73.7771,73.6935,73.7028,51995.0
2016-11-29 13:40:00,79.39,79.43,79.16,79.18,103483.0,73.7028,73.7399,73.4893,73.5078,103483.0
2016-11-29 13:45:00,79.17,79.23,79.14,79.23,21010.0,73.4986,73.5543,73.4707,73.5543,21010.0
2016-11-29 13:50:00,79.23,79.49,79.23,79.41,68596.0,73.5543,73.7956,73.5543,73.7214,68596.0
2016-11-29 13:55:00,79.42,79.44,79.38,79.41,36354.0,73.7307,73.7492,73.6935,73.7214,36354.0
2016-11-29 14:00:00,79.41,79.46,79.41,79.44,24014.0,73.7214,73.7678,73.7214,73.7492,24014.0
2016-11-29 14:05:00,79.44,79.49,79.43,79.47,22475.0,73.7492,73.7956,73.7399,73.7771,22475.0
2016-11-29 14:10:00,79.47,79.48,79.44,79.46,13372.0,73.7771,73.7864,73.7492,73.7678,13372.0
2016-11-29 14:15:00,79.46,79.46,79.4,79.41,27836.0,73.7678,73.7678,73.7121,73.7214,27836.0
2016-11-29 14:20:00,79.4,79.44,79.4,79.4,14664.0,73.7121,73.7492,73.7121,73.7121,14664.0
2016-11-29 14:25:00,79.41,79.45,79.4,79.44,23900.0,73.7214,73.7585,73.7121,73.7492,23900.0
2016-11-29 14:30:00,79.44,79.47,79.43,79.45,19799.0,73.7492,73.7771,73.7399,73.7585,19799.0
2016-11-29 14:35:00,79.45,79.45,79.29,79.3,30405.0,73.7585,73.7585,73.61,73.6192,30405.0
2016-11-29 14:40:00,79.3,79.34,79.28,79.28,37989.0,73.6192,73.6564,73.6007,73.6007,37989.0
2016-11-29 14:45:00,79.29,79.29,79.21,79.23,18060.0,73.61,73.61,73.5357,73.5543,18060.0
2016-11-29 14:50:00,79.22,79.25,79.2,79.2,12608.0,73.545,73.5728,73.5264,73.5264,12608.0
2016-11-29 14:55:00,79.2,79.3,79.17,79.18,34857.0,73.5264,73.6192,73.4986,73.5078,34857.0
2016-11-29 15:00:00,79.18,79.19,79.1,79.1,23704.0,73.5078,73.5171,73.4336,73.4336,23704.0
2016-11-29 15:05:00,79.1,79.23,79.09,79.11,33107.0,73.4336,73.5543,73.4243,73.4429,33107.0
2016-11-29 15:10:00,79.13,79.16,79.05,79.13,23871.0,73.4614,73.4893,73.3872,73.4614,23871.0
2016-11-29 15:15:00,79.14,79.15,79.01,79.08,31901.0,73.4707,73.48,73.35,73.415,31901.0
2016-11-29 15:20:00,79.09,79.13,79.04,79.08,22349.0,73.4243,73.4614,73.3779,73.415,22349.0
2016-11-29 15:25:00,79.07,79.07,78.99,79.05,33989.0,73.4057,73.4057,73.3315,73.3872,33989.0
2016-11-29 15:30:00,79.04,79.05,79.0,79.02,40272.0,73.3779,73.3872,73.3407,73.3593,40272.0
2016-11-29 15:35:00,79.02,79.04,78.92,78.93,45900.0,73.3593,73.3779,73.2665,73.2758,45900.0
2016-11-29 15:40:00,78.93,78.97,78.88,78.88,76577.0,73.2758,73.3129,73.2293,73.2293,76577.0
2016-11-29 15:45:00,78.88,78.92,78.88,78.89,51118.0,73.2293,73.2665,73.2293,73.2386,51118.0
2016-11-29 15:50:00,78.9,79.01,78.89,79.01,96361.0,73.2479,73.35,73.2386,73.35,96361.0
2016-11-29 15:55:00,79.01,79.13,79.0,79.11,209382.0,73.35,73.4614,73.3407,73.4429,209382.0
2016-11-30 09:30:00,79.08,79.17,78.57,78.85,61134.0,73.415,73.4986,72.9415,73.2015,61134.0
2016-11-30 09:35:00,78.92,79.1,78.81,78.97,29551.0,73.2665,73.4336,73.1643,73.3129,29551.0
2016-11-30 09:40:00,78.97,79.08,78.85,78.9,37723.0,73.3129,73.415,73.2015,73.2479,37723.0
2016-11-30 09:45:00,78.88,78.94,78.83,78.84,30476.0,73.2293,73.285,73.1829,73.1922,30476.0
2016-11-30 09:50:00,78.84,78.84,78.6,78.6,38281.0,73.1922,73.1922,72.9694,72.9694,38281.0
2016-11-30 09:55:00,78.6,78.62,78.49,78.57,21475.0,72.9694,72.988,72.8673,72.9415,21475.0
2016-11-30 10:00:00,78.56,78.56,78.33,78.33,24085.0,72.9323,72.9323,72.7187,72.7187,24085.0
2016-11-30 10:05:00,78.34,78.37,78.24,78.29,34020.0,72.728,72.7559,72.6352,72.6816,34020.0
2016-11-30 10:10:00,78.29,78.37,78.28,78.29,18747.0,72.6816,72.7559,72.6723,72.6816,18747.0
2016-11-30 10:15:00,78.29,78.32,78.2,78.23,18693.0,72.6816,72.7095,72.598,72.6259,18693.0
2016-11-30 10:20:00,78.22,78.24,78.03,78.12,45111.0,72.6166,72.6352,72.4402,72.5238,45111.0
2016-11-30 10:25:00,78.13,78.13,78.05,78.09,28482.0,72.5331,72.5331,72.4588,72.4959,28482.0
2016-11-30 10:30:00,78.09,78.15,78.09,78.15,27844.0,72.4959,72.5516,72.4959,72.5516,27844.0
2016-11-30 10:35:00,78.16,78.41,78.12,78.41,47563.0,72.5609,72.793,72.5238,72.793,47563.0
2016-11-30 10:40:00,78.42,78.57,78.42,78.54,32838.0,72.8023,72.9415,72.8023,72.9137,32838.0
2016-11-30 10:45:00,78.54,78.71,78.53,78.71,36671.0,72.9137,73.0715,72.9044,73.0715,36671.0
2016-11-30 10:50:00,78.71,78.71,78.57,78.7,26374.0,73.0715,73.0715,72.9415,73.0622,26374.0
2016-11-30 10:55:00,78.7,78.72,78.63,78.67,13987.0,73.0622,73.0808,72.9972,73.0344,13987.0
2016-11-30 11:00:00,78.66,78.76,78.66,78.75,36634.0,73.0251,73.1179,73.0251,73.1086,36634.0
2016-11-30 11:05:00,78.75,78.81,78.75,78.78,43446.0,73.1086,73.1643,73.1086,73.1365,43446.0
2016-11-30 11:10:00,78.79,78.81,78.75,78.77,18408.0,73.1458,73.1643,73.1086,73.1272,18408.0
2016-11-30 11:15:00,78.78,78.84,78.74,78.82,36836.0,73.1365,73.1922,73.0994,73.1736,36836.0
2016-11-30 11:20:00,78.82,78.88,78.79,78.79,16903.0,73.1736,73.2293,73.1458,73.1458,16903.0
2016-11-30 11:25:00,78.79,78.83,78.72,78.72,24206.0,73.1458,73.1829,73.0808,73.0808,24206.0
2016-11-30 11:30:00,78.72,78.81,78.65,78.8,27436.0,73.0808,73.1643,73.0158,73.1551,27436.0
2016-11-30 11:35:00,78.79,79.0,78.77,78.95,35900.0,73.1458,73.3407,73.1272,73.2943,35900.0
2016-11-30 11:40:00,78.95,78.96,78.79,78.79,20629.0,73.2943,73.3036,73.1458,73.1458,20629.0
2016-11-30 11:45:00,78.78,78.88,78.78,78.87,15251.0,73.1365,73.2293,73.1365,73.2201,15251.0
2016-11-30 11:50:00,78.86,78.88,78.78,78.86,17180.0,73.2108,73.2293,73.1365,73.2108,17180.0
2016-11-30 11:55:00,78.86,78.92,78.84,78.85,23440.0,73.2108,73.2665,73.1922,73.2015,23440.0
2016-11-30 12:00:00,78.85,78.9,78.83,78.84,16372.0,73.2015,73.2479,73.1829,73.1922,16372.0
2016-11-30 12:05:00,78.84,78.84,78.77,78.81,23504.0,73.1922,73.1922,73.1272,73.1643,23504.0
2016-11-30 12:10:00,78.81,78.93,78.79,78.92,38631.0,73.1643,73.2758,73.1458,73.2665,38631.0
2016-11-30 12:15:00,78.91,78.98,78.91,78.96,26665.0,73.2572,73.3222,73.2572,73.3036,26665.0
2016-11-30 12:20:00,78.96,78.99,78.95,78.96,11451.0,73.3036,73.3315,73.2943,73.3036,11451.0
2016-11-30 12:25:00,78.96,78.97,78.87,78.87,11773.0,73.3036,73.3129,73.2201,73.2201,11773.0
2016-11-30 12:30:00,78.86,78.88,78.84,78.86,8609.0,73.2108,73.2293,73.1922,73.2108,8609.0
2016-11-30 12:35:00,78.86,78.9,78.85,78.87,9300.0,73.2108,73.2479,73.2015,73.2201,9300.0
2016-11-30 12:40:00,78.87,78.92,78.86,78.92,10038.0,73.2201,73.2665,73.2108,73.2665,10038.0
2016-11-30 12:45:00,78.91,78.92,78.88,78.89,15900.0,73.2572,73.2665,73.2293,73.2386,15900.0
2016-11-30 12:50:00,78.89,78.91,78.87,78.87,9951.0,73.2386,73.2572,73.2201,73.2201,9951.0
2016-11-30 12:55:00,78.88,78.91,78.87,78.9,8493.0,73.2293,73.2572,73.2201,73.2479,8493.0
2016-11-30 13:00:00,78.91,78.98,78.9,78.97,9049.0,73.2572,73.3222,73.2479,73.3129,9049.0
2016-11-30 13:05:00,78.97,78.98,78.96,78.97,8341.0,73.3129,73.3222,73.3036,73.3129,8341.0
2016-11-30 13:10:00,78.98,79.14,78.98,79.14,30883.0,73.3222,73.4707,73.3222,73.4707,30883.0
2016-11-30 13:15:00,79.14,79.27,79.14,79.26,29130.0,73.4707,73.5914,73.4707,73.5821,29130.0
2016-11-30 13:20:00,79.26,79.37,79.26,79.37,33775.0,73.5821,73.6842,73.5821,73.6842,33775.0
2016-11-30 13:25:00,79.37,79.37,79.24,79.24,27923.0,73.6842,73.6842,73.5635,73.5635,27923.0
2016-11-30 13:30:00,79.25,79.27,79.21,79.21,10100.0,73.5728,73.5914,73.5357,73.5357,10100.0
2016-11-30 13:35:00,79.22,79.22,79.15,79.19,13499.0,73.545,73.545,73.48,73.5171,13499.0
2016-11-30 13:40:00,79.2,79.2,79.15,79.19,13700.0,73.5264,73.5264,73.48,73.5171,13700.0
2016-11-30 13:45:00,79.18,79.24,79.17,79.24,15838.0,73.5078,73.5635,73.4986,73.5635,15838.0
2016-11-30 13:50:00,79.24,79.35,79.24,79.33,54005.0,73.5635,73.6657,73.5635,73.6471,54005.0
2016-11-30 13:55:00,79.33,79.39,79.29,79.29,51052.0,73.6471,73.7028,73.61,73.61,51052.0
2016-11-30 14:00:00,79.3,79.3,79.15,79.15,20998.0,73.6192,73.6192,73.48,73.48,20998.0
2016-11-30 14:05:00,79.15,79.15,79.01,79.01,18075.0,73.48,73.48,73.35,73.35,18075.0
2016-11-30 14:10:00,79.02,79.05,79.01,79.01,12631.0,73.3593,73.3872,73.35,73.35,12631.0
2016-11-30 14:15:00,79.01,79.12,78.95,79.12,27388.0,73.35,73.4521,73.2943,73.4521,27388.0
2016-11-30 14:20:00,79.1,79.16,79.08,79.08,12610.0,73.4336,73.4893,73.415,73.415,12610.0
2016-11-30 14:25:00,79.09,79.14,79.09,79.1,11726.0,73.4243,73.4707,73.4243,73.4336,11726.0
2016-11-30 14:30:00,79.09,79.13,79.04,79.04,15007.0,73.4243,73.4614,73.3779,73.3779,15007.0
2016-11-30 14:35:00,79.04,79.11,79.02,79.05,21302.0,73.3779,73.4429,73.3593,73.3872,21302.0
2016-11-30 14:40:00,79.04,79.07,78.94,78.94,20158.0,73.3779,73.4057,73.285,73.285,20158.0
2016-11-30 14:45:00,78.94,78.98,78.91,78.95,15016.0,73.285,73.3222,73.2572,73.2943,15016.0
2016-11-30 14:50:00,78.96,79.09,78.96,79.06,24529.0,73.3036,73.4243,73.3036,73.3964,24529.0
2016-11-30 14:55:00,79.05,79.11,79.04,79.04,24164.0,73.3872,73.4429,73.3779,73.3779,24164.0
2016-11-30 15:00:00,79.05,79.08,79.04,79.06,27528.0,73.3872,73.415,73.3779,73.3964,27528.0
2016-11-30 15:05:00,79.06,79.08,79.03,79.05,33380.0,73.3964,73.415,73.3686,73.3872,33380.0
2016-11-30 15:10:00,79.05,79.06,78.98,79.04,40544.0,73.3872,73.3964,73.3222,73.3779,40544.0
2016-11-30 15:15:00,79.04,79.14,79.04,79.13,43182.0,73.3779,73.4707,73.3779,73.4614,43182.0
2016-11-30 15:20:00,79.13,79.14,79.03,79.03,38564.0,73.4614,73.4707,73.3686,73.3686,38564.0
2016-11-30 15:25:00,79.03,79.11,79.03,79.08,25525.0,73.3686,73.4429,73.3686,73.415,25525.0
2016-11-30 15:30:00,79.07,79.12,79.04,79.1,59967.0,73.4057,73.4521,73.3779,73.4336,59967.0
2016-11-30 15:35:00,79.1,79.15,79.09,79.12,49081.0,73.4336,73.48,73.4243,73.4521,49081.0
2016-11-30 15:40:00,79.12,79.12,79.09,79.1,43175.0,73.4521,73.4521,73.4243,73.4336,43175.0
2016-11-30 15:45:00,79.09,79.2,79.09,79.13,70906.0,73.4243,73.5264,73.4243,73.4614,70906.0
2016-11-30 15:50:00,79.09,79.12,78.93,78.94,213473.0,73.4243,73.4521,73.2758,73.285,213473.0
2016-11-30 15:55:00,78.95,79.04,78.78,78.78,399750.0,73.2943,73.3779,73.1365,73.1365,399750.0
2016-12-01 09:30:00,78.47,78.97,78.47,78.72,63947.0,72.8487,73.3129,72.8487,73.0808,63947.0
2016-12-01 09:35:00,78.73,79.05,78.52,78.93,52299.0,73.0901,73.3872,72.8951,73.2758,52299.0
2016-12-01 09:40:00,78.94,79.14,78.86,79.1,35122.0,73.285,73.4707,73.2108,73.4336,35122.0
2016-12-01 09:45:00,79.13,79.31,79.09,79.31,12859.0,73.4614,73.6285,73.4243,73.6285,12859.0
2016-12-01 09:50:00,79.32,79.44,79.21,79.3,25505.0,73.6378,73.7492,73.5357,73.6192,25505.0
2016-12-01 09:55:00,79.29,79.37,79.12,79.37,30090.0,73.61,73.6842,73.4521,73.6842,30090.0
2016-12-01 10:00:00,79.35,79.42,79.27,79.32,49690.0,73.6657,73.7307,73.5914,73.6378,49690.0
2016-12-01 10:05:00,79.32,79.52,79.31,79.5,51171.0,73.6378,73.8235,73.6285,73.8049,51171.0
2016-12-01 10:10:00,79.48,79.64,79.46,79.61,56082.0,73.7864,73.9349,73.7678,73.907,56082.0
2016-12-01 10:15:00,79.6,79.77,79.59,79.77,52812.0,73.8978,74.0556,73.8885,74.0556,52812.0
2016-12-01 10:20:00,79.77,79.87,79.74,79.87,71175.0,74.0556,74.1484,74.0277,74.1484,71175.0
2016-12-01 10:25:00,79.87,80.17,79.86,80.07,114792.0,74.1484,74.4269,74.1391,74.3341,114792.0
2016-12-01 10:30:00,80.05,80.06,80.0,80.0,71529.0,74.3155,74.3248,74.2691,74.2691,71529.0
2016-12-01 10:35:00,80.0,80.28,80.0,80.28,67857.0,74.2691,74.529,74.2691,74.529,67857.0
2016-12-01 10:40:00,80.28,80.29,80.04,80.1,61263.0,74.529,74.5383,74.3062,74.3619,61263.0
2016-12-01 10:45:00,80.09,80.13,80.0,80.05,35947.0,74.3527,74.3898,74.2691,74.3155,35947.0
2016-12-01 10:50:00,80.04,80.09,79.97,80.06,57490.0,74.3062,74.3527,74.2413,74.3248,57490.0
2016-12-01 10:55:00,80.06,80.06,79.96,80.01,61229.0,74.3248,74.3248,74.232,74.2784,61229.0
2016-12-01 11:00:00,80.01,80.07,80.0,80.02,67401.0,74.2784,74.3341,74.2691,74.2877,67401.0
2016-12-01 11:05:00,80.01,80.09,79.97,80.0,53061.0,74.2784,74.3527,74.2413,74.2691,53061.0
2016-12-01 11:10:00,79.99,80.01,79.73,79.76,13813.0,74.2598,74.2784,74.0184,74.0463,13813.0
2016-12-01 11:15:00,79.75,79.75,79.68,79.68,28480.0,74.037,74.037,73.972,73.972,28480.0
2016-12-01 11:20:00,79.68,79.74,79.68,79.72,25962.0,73.972,74.0277,73.972,74.0092,25962.0
2016-12-01 11:25:00,79.73,79.8,79.6,79.64,21792.0,74.0184,74.0834,73.8978,73.9349,21792.0
2016-12-01 11:30:00,79.65,79.67,79.6,79.66,18179.0,73.9442,73.9627,73.8978,73.9535,18179.0
2016-12-01 11:35:00,79.66,79.66,79.6,79.63,19140.0,73.9535,73.9535,73.8978,73.9256,19140.0
2016-12-01 11:40:00,79.63,79.66,79.53,79.59,28161.0,73.9256,73.9535,73.8328,73.8885,28161.0
2016-12-01 11:45:00,79.56,79.7,79.56,79.7,19634.0,73.8606,73.9906,73.8606,73.9906,19634.0
2016-12-01 11:50:00,79.7,79.71,79.64,79.64,19375.0,73.9906,73.9999,73.9349,73.9349,19375.0
2016-12-01 11:55:00,79.65,79.69,79.55,79.6,29548.0,73.9442,73.9813,73.8513,73.8978,29548.0
2016-12-01 12:00:00,79.61,79.62,79.41,79.43,18621.0,73.907,73.9163,73.7214,73.7399,18621.0
2016-12-01 12:05:00,79.42,79.54,79.39,79.53,32553.0,73.7307,73.8421,73.7028,73.8328,32553.0
2016-12-01 12:10:00,79.52,79.72,79.51,79.61,84631.0,73.8235,74.0092,73.8142,73.907,84631.0
2016-12-01 12:15:00,79.62,79.67,79.59,79.6,21605.0,73.9163,73.9627,73.8885,73.8978,21605.0
2016-12-01 12:20:00,79.62,79.63,79.57,79.58,18468.0,73.9163,73.9256,73.8699,73.8792,18468.0
2016-12-01 12:25:00,79.58,79.63,79.54,79.55,35656.0,73.8792,73.9256,73.8421,73.8513,35656.0
2016-12-01 12:30:00,79.56,79.66,79.54,79.6,20268.0,73.8606,73.9535,73.8421,73.8978,20268.0
2016-12-01 12:35:00,79.61,79.67,79.56,79.62,18948.0,73.907,73.9627,73.8606,73.9163,18948.0
2016-12-01 12:40:00,79.63,79.67,79.58,79.58,22654.0,73.9256,73.9627,73.8792,73.8792,22654.0
2016-12-01 12:45:00,79.59,79.65,79.57,79.59,44721.0,73.8885,73.9442,73.8699,73.8885,44721.0
2016-12-01 12:50:00,79.58,79.66,79.56,79.57,22326.0,73.8792,73.9535,73.8606,73.8699,22326.0
2016-12-01 12:55:00,79.56,79.57,79.44,79.52,16357.0,73.8606,73.8699,73.7492,73.8235,16357.0
2016-12-01 13:00:00,79.51,79.53,79.41,79.41,38819.0,73.8142,73.8328,73.7214,73.7214,38819.0
2016-12-01 13:05:00,79.42,79.42,79.23,79.23,31149.0,73.7307,73.7307,73.5543,73.5543,31149.0
2016-12-01 13:10:00,79.25,79.32,79.24,79.31,14144.0,73.5728,73.6378,73.5635,73.6285,14144.0
2016-12-01 13:15:00,79.31,79.34,79.3,79.34,25182.0,73.6285,73.6564,73.6192,73.6564,25182.0
2016-12-01 13:20:00,79.34,79.36,79.27,79.27,27445.0,73.6564,73.675,73.5914,73.5914,27445.0
2016-12-01 13:25:00,79.27,79.29,79.25,79.27,25148.0,73.5914,73.61,73.5728,73.5914,25148.0
2016-12-01 13:30:00,79.28,79.38,79.27,79.35,27401.0,73.6007,73.6935,73.5914,73.6657,27401.0
2016-12-01 13:35:00,79.34,79.35,79.28,79.31,33535.0,73.6564,73.6657,73.6007,73.6285,33535.0
2016-12-01 13:40:00,79.31,79.34,79.3,79.33,15350.0,73.6285,73.6564,73.6192,73.6471,15350.0
2016-12-01 13:45:00,79.33,79.52,79.33,79.52,62787.0,73.6471,73.8235,73.6471,73.8235,62787.0
2016-12-01 13:50:00,79.5,79.54,79.49,79.53,55716.0,73.8049,73.8421,73.7956,73.8328,55716.0
2016-12-01 13:55:00,79.53,79.53,79.35,79.36,27911.0,73.8328,73.8328,73.6657,73.675,27911.0
2016-12-01 14:00:00,79.36,79.39,79.34,79.35,25056.0,73.675,73.7028,73.6564,73.6657,25056.0
2016-12-01 14:05:00,79.36,79.36,79.31,79.32,11320.0,73.675,73.675,73.6285,73.6378,11320.0
2016-12-01 14:10:00,79.33,79.45,79.33,79.44,26332.0,73.6471,73.7585,73.6471,73.7492,26332.0
2016-12-01 14:15:00,79.43,79.51,79.4,79.46,30622.0,73.7399,73.8142,73.7121,73.7678,30622.0
2016-12-01 14:20:00,79.47,79.48,79.37,79.43,40162.0,73.7771,73.7864,73.6842,73.7399,40162.0
2016-12-01 14:25:00,79.44,79.48,79.39,79.41,27900.0,73.7492,73.7864,73.7028,73.7214,27900.0
2016-12-01 14:30:00,79.4,79.44,79.39,79.44,28543.0,73.7121,73.7492,73.7028,73.7492,28543.0
2016-12-01 14:35:00,79.44,79.49,79.42,79.47,27836.0,73.7492,73.7956,73.7307,73.7771,27836.0
2016-12-01 14:40:00,79.49,79.52,79.46,79.51,24466.0,73.7956,73.8235,73.7678,73.8142,24466.0
2016-12-01 14:45:00,79.52,79.52,79.44,79.46,12562.0,73.8235,73.8235,73.7492,73.7678,12562.0
2016-12-01 14:50:00,79.45,79.5,79.45,79.5,17646.0,73.7585,73.8049,73.7585,73.8049,17646.0
2016-12-01 14:55:00,79.49,79.53,79.48,79.5,16000.0,73.7956,73.8328,73.7864,73.8049,16000.0
2016-12-01 15:00:00,79.49,79.61,79.48,79.61,27450.0,73.7956,73.907,73.7864,73.907,27450.0
2016-12-01 15:05:00,79.6,79.63,79.58,79.6,42913.0,73.8978,73.9256,73.8792,73.8978,42913.0
2016-12-01 15:10:00,79.61,79.69,79.6,79.66,30346.0,73.907,73.9813,73.8978,73.9535,30346.0
2016-12-01 15:15:00,79.67,79.71,79.64,79.7,18956.0,73.9627,73.9999,73.9349,73.9906,18956.0
2016-12-01 15:20:00,79.7,79.7,79.6,79.61,23728.0,73.9906,73.9906,73.8978,73.907,23728.0
2016-12-01 15:25:00,79.59,79.72,79.59,79.7,34545.0,73.8885,74.0092,73.8885,73.9906,34545.0
2016-12-01 15:30:00,79.71,79.71,79.63,79.69,42997.0,73.9999,73.9999,73.9256,73.9813,42997.0
2016-12-01 15:35:00,79.69,79.7,79.6,79.62,43629.0,73.9813,73.9906,73.8978,73.9163,43629.0
2016-12-01 15:40:00,79.61,79.64,79.58,79.64,78003.0,73.907,73.9349,73.8792,73.9349,78003.0
2016-12-01 15:45:00,79.63,79.69,79.58,79.6,61533.0,73.9256,73.9813,73.8792,73.8978,61533.0
2016-12-01 15:50:00,79.6,79.73,79.59,79.72,80214.0,73.8978,74.0184,73.8885,74.0092,80214.0
2016-12-01 15:55:00,79.72,79.84,79.7,79.82,157876.0,74.0092,74.1206,73.9906,74.102,157876.0
2016-12-02 09:30:00,79.18,79.69,79.18,79.69,122226.0,73.5078,73.9813,73.5078,73.9813,122226.0
2016-12-02 09:35:00,79.69,80.2,79.61,80.16,77301.0,73.9813,74.4548,73.907,74.4176,77301.0
2016-12-02 09:40:00,80.14,80.27,80.1,80.18,60629.0,74.3991,74.5198,74.3619,74.4362,60629.0
2016-12-02 09:45:00,80.19,80.21,79.91,80.0,21264.0,74.4455,74.4641,74.1856,74.2691,21264.0
2016-12-02 09:50:00,80.0,80.01,79.89,79.92,23193.0,74.2691,74.2784,74.167,74.1948,23193.0
2016-12-02 09:55:00,79.91,80.03,79.9,79.95,18876.0,74.1856,74.297,74.1763,74.2227,18876.0
2016-12-02 10:00:00,79.95,80.0,79.82,79.82,30257.0,74.2227,74.2691,74.102,74.102,30257.0
2016-12-02 10:05:00,79.83,79.95,79.76,79.91,23033.0,74.1113,74.2227,74.0463,74.1856,23033.0
2016-12-02 10:10:00,79.91,79.92,79.57,79.57,32434.0,74.1856,74.1948,73.8699,73.8699,32434.0
2016-12-02 10:15:00,79.57,79.59,79.35,79.4,70958.0,73.8699,73.8885,73.6657,73.7121,70958.0
2016-12-02 10:20:00,79.4,79.43,79.16,79.25,50245.0,73.7121,73.7399,73.4893,73.5728,50245.0
2016-12-02 10:25:00,79.27,79.44,79.27,79.37,45744.0,73.5914,73.7492,73.5914,73.6842,45744.0
2016-12-02 10:30:00,79.38,79.55,79.37,79.49,24279.0,73.6935,73.8513,73.6842,73.7956,24279.0
2016-12-02 10:35:00,79.49,79.58,79.44,79.5,24528.0,73.7956,73.8792,73.7492,73.8049,24528.0
2016-12-02 10:40:00,79.51,79.52,79.42,79.45,25028.0,73.8142,73.8235,73.7307,73.7585,25028.0
2016-12-02 10:45:00,79.48,79.54,79.29,79.31,30273.0,73.7864,73.8421,73.61,73.6285,30273.0
2016-12-02 10:50:00,79.32,79.39,79.31,79.31,17815.0,73.6378,73.7028,73.6285,73.6285,17815.0
2016-12-02 10:55:00,79.31,79.33,79.2,79.21,58170.0,73.6285,73.6471,73.5264,73.5357,58170.0
2016-12-02 11:00:00,79.2,79.2,79.1,79.17,45943.0,73.5264,73.5264,73.4336,73.4986,45943.0
2016-12-02 11:05:00,79.17,79.25,79.13,79.13,42101.0,73.4986,73.5728,73.4614,73.4614,42101.0
2016-12-02 11:10:00,79.13,79.16,79.1,79.15,34336.0,73.4614,73.4893,73.4336,73.48,34336.0
2016-12-02 11:15:00,79.15,79.17,79.12,79.17,25160.0,73.48,73.4986,73.4521,73.4986,25160.0
2016-12-02 11:20:00,79.16,79.18,79.09,79.11,83232.0,73.4893,73.5078,73.4243,73.4429,83232.0
2016-12-02 11:25:00,79.11,79.17,79.09,79.13,15721.0,73.4429,73.4986,73.4243,73.4614,15721.0
2016-12-02 11:30:00,79.14,79.18,79.13,79.16,18917.0,73.4707,73.5078,73.4614,73.4893,18917.0
2016-12-02 11:35:00,79.15,79.16,79.08,79.09,20593.0,73.48,73.4893,73.415,73.4243,20593.0
2016-12-02 11:40:00,79.09,79.1,78.97,78.98,29701.0,73.4243,73.4336,73.3129,73.3222,29701.0
2016-12-02 11:45:00,78.98,79.01,78.96,79.0,15553.0,73.3222,73.35,73.3036,73.3407,15553.0
2016-12-02 11:50:00,79.0,79.17,78.99,79.15,22450.0,73.3407,73.4986,73.3315,73.48,22450.0
2016-12-02 11:55:00,79.15,79.15,79.12,79.12,14476.0,73.48,73.48,73.4521,73.4521,14476.0
2016-12-02 12:00:00,79.12,79.12,79.02,79.03,16052.0,73.4521,73.4521,73.3593,73.3686,16052.0
2016-12-02 12:05:00,79.02,79.03,78.97,78.97,15032.0,73.3593,73.3686,73.3129,73.3129,15032.0
2016-12-02 12:10:00,78.96,78.99,78.94,78.96,10352.0,73.3036,73.3315,73.285,73.3036,10352.0
2016-12-02 12:15:00,78.96,78.98,78.94,78.97,9103.0,73.3036,73.3222,73.285,73.3129,9103.0
2016-12-02 12:20:00,78.98,79.0,78.89,78.91,21671.0,73.3222,73.3407,73.2386,73.2572,21671.0
2016-12-02 12:25:00,78.91,78.94,78.86,78.94,23153.0,73.2572,73.285,73.2108,73.285,23153.0
2016-12-02 12:30:00,78.94,78.99,78.88,78.99,17215.0,73.285,73.3315,73.2293,73.3315,17215.0
2016-12-02 12:35:00,78.98,78.99,78.8,78.83,17536.0,73.3222,73.3315,73.1551,73.1829,17536.0
2016-12-02 12:40:00,78.85,78.95,78.79,78.95,20386.0,73.2015,73.2943,73.1458,73.2943,20386.0
2016-12-02 12:45:00,78.95,78.95,78.89,78.92,22388.0,73.2943,73.2943,73.2386,73.2665,22388.0
2016-12-02 12:50:00,78.92,79.08,78.91,79.08,23473.0,73.2665,73.415,73.2572,73.415,23473.0
2016-12-02 12:55:00,79.07,79.26,79.07,79.22,39895.0,73.4057,73.5821,73.4057,73.545,39895.0
2016-12-02 13:00:00,79.22,79.25,79.19,79.22,25380.0,73.545,73.5728,73.5171,73.545,25380.0
2016-12-02 13:05:00,79.22,79.24,79.12,79.15,20708.0,73.545,73.5635,73.4521,73.48,20708.0
2016-12-02 13:10:00,79.17,79.17,79.0,79.03,25401.0,73.4986,73.4986,73.3407,73.3686,25401.0
2016-12-02 13:15:00,79.04,79.13,79.03,79.08,19162.0,73.3779,73.4614,73.3686,73.415,19162.0
2016-12-02 13:20:00,79.08,79.1,79.03,79.04,12768.0,73.415,73.4336,73.3686,73.3779,12768.0
2016-12-02 13:25:00,79.05,79.06,78.98,79.0,21087.0,73.3872,73.3964,73.3222,73.3407,21087.0
2016-12-02 13:30:00,78.99,79.01,78.92,78.96,12645.0,73.3315,73.35,73.2665,73.3036,12645.0
2016-12-02 13:35:00,78.97,79.0,78.95,78.97,13586.0,73.3129,73.3407,73.2943,73.3129,13586.0
2016-12-02 13:40:00,78.97,79.02,78.94,79.0,59289.0,73.3129,73.3593,73.285,73.3407,59289.0
2016-12-02 13:45:00,78.99,79.14,78.99,79.12,24273.0,73.3315,73.4707,73.3315,73.4521,24273.0
2016-12-02 13:50:00,79.13,79.17,79.12,79.14,12544.0,73.4614,73.4986,73.4521,73.4707,12544.0
2016-12-02 13:55:00,79.12,79.15,79.05,79.06,16538.0,73.4521,73.48,73.3872,73.3964,16538.0
2016-12-02 14:00:00,79.08,79.08,79.02,79.05,14104.0,73.415,73.415,73.3593,73.3872,14104.0
2016-12-02 14:05:00,79.06,79.06,78.96,78.99,15229.0,73.3964,73.3964,73.3036,73.3315,15229.0
2016-12-02 14:10:00,79.0,79.04,78.98,79.04,11972.0,73.3407,73.3779,73.3222,73.3779,11972.0
2016-12-02 14:15:00,79.04,79.08,79.03,79.08,15150.0,73.3779,73.415,73.3686,73.415,15150.0
2016-12-02 14:20:00,79.08,79.11,79.07,79.1,14697.0,73.415,73.4429,73.4057,73.4336,14697.0
2016-12-02 14:25:00,79.09,79.12,79.07,79.12,16857.0,73.4243,73.4521,73.4057,73.4521,16857.0
2016-12-02 14:30:00,79.12,79.13,79.07,79.07,10351.0,73.4521,73.4614,73.4057,73.4057,10351.0
2016-12-02 14:35:00,79.08,79.09,79.02,79.04,11829.0,73.415,73.4243,73.3593,73.3779,11829.0
2016-12-02 14:40:00,79.04,79.1,79.02,79.07,18888.0,73.3779,73.4336,73.3593,73.4057,18888.0
2016-12-02 14:45:00,79.08,79.11,79.06,79.09,16988.0,73.415,73.4429,73.3964,73.4243,16988.0
2016-12-02 14:50:00,79.09,79.13,79.06,79.08,13679.0,73.4243,73.4614,73.3964,73.415,13679.0
2016-12-02 14:55:00,79.08,79.11,79.08,79.08,13775.0,73.415,73.4429,73.415,73.415,13775.0
2016-12-02 15:00:00,79.08,79.08,79.04,79.08,14045.0,73.415,73.415,73.3779,73.415,14045.0
2016-12-02 15:05:00,79.09,79.21,79.08,79.2,16106.0,73.4243,73.5357,73.415,73.5264,16106.0
2016-12-02 15:10:00,79.2,79.33,79.19,79.31,29977.0,73.5264,73.6471,73.5171,73.6285,29977.0
2016-12-02 15:15:00,79.31,79.33,79.22,79.23,26083.0,73.6285,73.6471,73.545,73.5543,26083.0
2016-12-02 15:20:00,79.23,79.28,79.22,79.28,26502.0,73.5543,73.6007,73.545,73.6007,26502.0
2016-12-02 15:25:00,79.27,79.35,79.26,79.35,23570.0,73.5914,73.6657,73.5821,73.6657,23570.0
2016-12-02 15:30:00,79.35,79.42,79.32,79.4,28059.0,73.6657,73.7307,73.6378,73.7121,28059.0
2016-12-02 15:35:00,79.39,79.39,79.31,79.31,26915.0,73.7028,73.7028,73.6285,73.6285,26915.0
2016-12-02 15:40:00,79.32,79.32,79.24,79.27,29610.0,73.6378,73.6378,73.5635,73.5914,29610.0
2016-12-02 15:45:00,79.28,79.31,79.2,79.24,59122.0,73.6007,73.6285,73.5264,73.5635,59122.0
2016-12-02 15:50:00,79.24,79.26,79.13,79.13,65895.0,73.5635,73.5821,73.4614,73.4614,65895.0
2016-12-02 15:55:00,79.14,79.23,79.1,79.2,131122.0,73.4707,73.5543,73.4336,73.5264,131122.0
2016-12-05 09:30:00,80.51,80.69,80.04,80.26,99989.0,74.7426,74.9097,74.3062,74.5105,99989.0
2016-12-05 09:35:00,80.31,80.7,80.2,80.3,74288.0,74.5569,74.919,74.4548,74.5476,74288.0
2016-12-05 09:40:00,80.27,80.92,80.22,80.65,91044.0,74.5198,75.1232,74.4733,74.8725,91044.0
2016-12-05 09:45:00,80.62,80.63,80.31,80.44,42424.0,74.8447,74.854,74.5569,74.6776,42424.0
2016-12-05 09:50:00,80.43,80.62,80.36,80.62,32135.0,74.6683,74.8447,74.6033,74.8447,32135.0
2016-12-05 09:55:00,80.64,80.8,80.61,80.73,49203.0,74.8633,75.0118,74.8354,74.9468,49203.0
2016-12-05 10:00:00,80.75,80.89,80.71,80.84,129571.0,74.9654,75.0953,74.9282,75.0489,129571.0
2016-12-05 10:05:00,80.82,80.95,80.76,80.93,38186.0,75.0304,75.151,74.9747,75.1325,38186.0
2016-12-05 10:10:00,80.94,81.0,80.87,80.95,41819.0,75.1418,75.1975,75.0768,75.151,41819.0
2016-12-05 10:15:00,80.95,80.98,80.81,80.85,61085.0,75.151,75.1789,75.0211,75.0582,61085.0
2016-12-05 10:20:00,80.84,80.86,80.71,80.74,27701.0,75.0489,75.0675,74.9282,74.9561,27701.0
2016-12-05 10:25:00,80.75,80.86,80.75,80.78,32872.0,74.9654,75.0675,74.9654,74.9932,32872.0
2016-12-05 10:30:00,80.77,80.9,80.77,80.88,45417.0,74.9839,75.1046,74.9839,75.0861,45417.0
2016-12-05 10:35:00,80.91,80.92,80.83,80.91,26816.0,75.1139,75.1232,75.0396,75.1139,26816.0
2016-12-05 10:40:00,80.9,80.91,80.78,80.84,20837.0,75.1046,75.1139,74.9932,75.0489,20837.0
2016-12-05 10:45:00,80.84,80.94,80.83,80.92,30004.0,75.0489,75.1418,75.0396,75.1232,30004.0
2016-12-05 10:50:00,80.92,80.95,80.86,80.92,50881.0,75.1232,75.151,75.0675,75.1232,50881.0
2016-12-05 10:55:00,80.92,81.0,80.89,80.95,24332.0,75.1232,75.1975,75.0953,75.151,24332.0
2016-12-05 11:00:00,80.95,81.09,80.89,81.07,34749.0,75.151,75.281,75.0953,75.2625,34749.0
2016-12-05 11:05:00,81.07,81.1,81.01,81.04,65249.0,75.2625,75.2903,75.2068,75.2346,65249.0
2016-12-05 11:10:00,81.05,81.07,80.91,80.97,61641.0,75.2439,75.2625,75.1139,75.1696,61641.0
2016-12-05 11:15:00,80.96,81.17,80.9,81.15,54323.0,75.1603,75.3553,75.1046,75.3367,54323.0
2016-12-05 11:20:00,81.16,81.25,81.16,81.23,30681.0,75.346,75.4296,75.346,75.411,30681.0
2016-12-05 11:25:00,81.24,81.25,80.99,81.03,51480.0,75.4203,75.4296,75.1882,75.2253,51480.0
2016-12-05 11:30:00,81.02,81.1,80.99,80.99,54497.0,75.216,75.2903,75.1882,75.1882,54497.0
2016-12-05 11:35:00,81.0,81.06,80.99,81.04,56685.0,75.1975,75.2532,75.1882,75.2346,56685.0
2016-12-05 11:40:00,81.03,81.08,80.99,81.03,53847.0,75.2253,75.2717,75.1882,75.2253,53847.0
2016-12-05 11:45:00,81.03,81.03,80.86,80.91,27933.0,75.2253,75.2253,75.0675,75.1139,27933.0
2016-12-05 11:50:00,80.91,81.0,80.9,80.96,18901.0,75.1139,75.1975,75.1046,75.1603,18901.0
2016-12-05 11:55:00,80.96,80.99,80.91,80.95,18014.0,75.1603,75.1882,75.1139,75.151,18014.0
2016-12-05 12:00:00,80.96,80.96,80.89,80.9,15526.0,75.1603,75.1603,75.0953,75.1046,15526.0
2016-12-05 12:05:00,80.92,80.92,80.78,80.82,16821.0,75.1232,75.1232,74.9932,75.0304,16821.0
2016-12-05 12:10:00,80.82,80.86,80.72,80.72,22550.0,75.0304,75.0675,74.9375,74.9375,22550.0
2016-12-05 12:15:00,80.71,80.81,80.7,80.79,14833.0,74.9282,75.0211,74.919,75.0025,14833.0
2016-12-05 12:20:00,80.79,80.8,80.66,80.7,36627.0,75.0025,75.0118,74.8818,74.919,36627.0
2016-12-05 12:25:00,80.7,80.74,80.68,80.73,12916.0,74.919,74.9561,74.9004,74.9468,12916.0
2016-12-05 12:30:00,80.73,80.73,80.65,80.71,21136.0,74.9468,74.9468,74.8725,74.9282,21136.0
2016-12-05 12:35:00,80.72,80.72,80.66,80.69,15465.0,74.9375,74.9375,74.8818,74.9097,15465.0
2016-12-05 12:40:00,80.68,80.77,80.67,80.77,21528.0,74.9004,74.9839,74.8911,74.9839,21528.0
2016-12-05 12:45:00,80.77,80.82,80.67,80.67,29792.0,74.9839,75.0304,74.8911,74.8911,29792.0
2016-12-05 12:50:00,80.67,80.72,80.58,80.58,40356.0,74.8911,74.9375,74.8076,74.8076,40356.0
2016-12-05 12:55:00,80.58,80.8,80.57,80.8,34662.0,74.8076,75.0118,74.7983,75.0118,34662.0
2016-12-05 13:00:00,80.79,80.86,80.7,80.84,32584.0,75.0025,75.0675,74.919,75.0489,32584.0
2016-12-05 13:05:00,80.84,80.91,80.84,80.9,11690.0,75.0489,75.1139,75.0489,75.1046,11690.0
2016-12-05 13:10:00,80.9,80.95,80.86,80.93,23961.0,75.1046,75.151,75.0675,75.1325,23961.0
2016-12-05 13:15:00,80.92,81.03,80.92,81.0,21878.0,75.1232,75.2253,75.1232,75.1975,21878.0
2016-12-05 13:20:00,81.0,81.01,80.93,80.96,11440.0,75.1975,75.2068,75.1325,75.1603,11440.0
2016-12-05 13:25:00,80.97,80.98,80.86,80.89,13601.0,75.1696,75.1789,75.0675,75.0953,13601.0
2016-12-05 13:30:00,80.9,80.9,80.86,80.86,10330.0,75.1046,75.1046,75.0675,75.0675,10330.0
2016-12-05 13:35:00,80.86,80.89,80.83,80.85,12136.0,75.0675,75.0953,75.0396,75.0582,12136.0
2016-12-05 13:40:00,80.85,80.91,80.85,80.89,22523.0,75.0582,75.1139,75.0582,75.0953,22523.0
2016-12-05 13:45:00,80.9,80.95,80.88,80.95,10017.0,75.1046,75.151,75.0861,75.151,10017.0
2016-12-05 13:50:00,80.94,80.95,80.89,80.93,19466.0,75.1418,75.151,75.0953,75.1325,19466.0
2016-12-05 13:55:00,80.94,80.94,80.89,80.91,20051.0,75.1418,75.1418,75.0953,75.1139,20051.0
2016-12-05 14:00:00,80.9,80.91,80.82,80.82,21124.0,75.1046,75.1139,75.0304,75.0304,21124.0
2016-12-05 14:05:00,80.81,80.91,80.79,80.88,21551.0,75.0211,75.1139,75.0025,75.0861,21551.0
2016-12-05 14:10:00,80.87,80.87,80.77,80.82,18568.0,75.0768,75.0768,74.9839,75.0304,18568.0
2016-12-05 14:15:00,80.82,80.86,80.8,80.86,17570.0,75.0304,75.0675,75.0118,75.0675,17570.0
2016-12-05 14:20:00,80.86,80.9,80.85,80.86,17507.0,75.0675,75.1046,75.0582,75.0675,17507.0
2016-12-05 14:25:00,80.86,80.9,80.84,80.89,17476.0,75.0675,75.1046,75.0489,75.0953,17476.0
2016-12-05 14:30:00,80.89,80.94,80.87,80.87,28317.0,75.0953,75.1418,75.0768,75.0768,28317.0
2016-12-05 14:35:00,80.86,80.87,80.79,80.85,17190.0,75.0675,75.0768,75.0025,75.0582,17190.0
2016-12-05 14:40:00,80.84,80.89,80.84,80.89,18968.0,75.0489,75.0953,75.0489,75.0953,18968.0
2016-12-05 14:45:00,80.89,80.89,80.82,80.82,22342.0,75.0953,75.0953,75.0304,75.0304,22342.0
2016-12-05 14:50:00,80.82,80.89,80.8,80.86,36387.0,75.0304,75.0953,75.0118,75.0675,36387.0
2016-12-05 14:55:00,80.85,80.88,80.76,80.78,29363.0,75.0582,75.0861,74.9747,74.9932,29363.0
2016-12-05 15:00:00,80.79,80.83,80.79,80.81,16101.0,75.0025,75.0396,75.0025,75.0211,16101.0
2016-12-05 15:05:00,80.8,80.81,80.77,80.79,49552.0,75.0118,75.0211,74.9839,75.0025,49552.0
2016-12-05 15:10:00,80.79,80.89,80.78,80.89,21782.0,75.0025,75.0953,74.9932,75.0953,21782.0
2016-12-05 15:15:00,80.9,80.92,80.79,80.88,64996.0,75.1046,75.1232,75.0025,75.0861,64996.0
2016-12-05 15:20:00,80.88,80.97,80.88,80.97,31824.0,75.0861,75.1696,75.0861,75.1696,31824.0
2016-12-05 15:25:00,80.97,80.97,80.85,80.87,37656.0,75.1696,75.1696,75.0582,75.0768,37656.0
2016-12-05 15:30:00,80.86,80.89,80.84,80.88,34639.0,75.0675,75.0953,75.0489,75.0861,34639.0
2016-12-05 15:35:00,80.88,80.89,80.84,80.84,50656.0,75.0861,75.0953,75.0489,75.0489,50656.0
2016-12-05 15:40:00,80.85,81.09,80.84,81.09,56826.0,75.0582,75.281,75.0489,75.281,56826.0
2016-12-05 15:45:00,81.08,81.09,81.03,81.06,65009.0,75.2717,75.281,75.2253,75.2532,65009.0
2016-12-05 15:50:00,81.04,81.05,80.96,81.03,109820.0,75.2346,75.2439,75.1603,75.2253,109820.0
2016-12-05 15:55:00,81.03,81.09,80.99,81.01,179201.0,75.2253,75.281,75.1882,75.2068,179201.0
2016-12-06 09:30:00,81.0,81.4,80.67,81.18,109251.0,75.1975,75.5688,74.8911,75.3646,109251.0
2016-12-06 09:35:00,81.19,81.27,81.08,81.16,47128.0,75.3739,75.4481,75.2717,75.346,47128.0
2016-12-06 09:40:00,81.15,81.28,81.08,81.14,49333.0,75.3367,75.4574,75.2717,75.3274,49333.0
2016-12-06 09:45:00,81.14,81.17,80.92,80.93,18255.0,75.3274,75.3553,75.1232,75.1325,18255.0
2016-12-06 09:50:00,80.94,81.05,80.93,81.02,27980.0,75.1418,75.2439,75.1325,75.216,27980.0
2016-12-06 09:55:00,81.02,81.03,80.85,80.96,39756.0,75.216,75.2253,75.0582,75.1603,39756.0
2016-12-06 10:00:00,80.98,81.05,80.96,80.98,47045.0,75.1789,75.2439,75.1603,75.1789,47045.0
2016-12-06 10:05:00,80.97,81.0,80.87,80.98,95123.0,75.1696,75.1975,75.0768,75.1789,95123.0
2016-12-06 10:10:00,80.98,81.07,80.93,81.07,33843.0,75.1789,75.2625,75.1325,75.2625,33843.0
2016-12-06 10:15:00,81.07,81.1,81.02,81.06,32203.0,75.2625,75.2903,75.216,75.2532,32203.0
2016-12-06 10:20:00,81.07,81.24,81.06,81.23,18538.0,75.2625,75.4203,75.2532,75.411,18538.0
2016-12-06 10:25:00,81.24,81.38,81.24,81.38,24534.0,75.4203,75.5502,75.4203,75.5502,24534.0
2016-12-06 10:30:00,81.39,81.55,81.37,81.54,29033.0,75.5595,75.7081,75.541,75.6988,29033.0
2016-12-06 10:35:00,81.54,81.78,81.5,81.78,84361.0,75.6988,75.9216,75.6616,75.9216,84361.0
2016-12-06 10:40:00,81.78,81.96,81.76,81.89,113362.0,75.9216,76.0887,75.903,76.0237,113362.0
2016-12-06 10:45:00,81.89,81.89,81.69,81.72,49688.0,76.0237,76.0237,75.838,75.8659,49688.0
2016-12-06 10:50:00,81.68,81.84,81.67,81.75,27265.0,75.8288,75.9773,75.8195,75.8937,27265.0
2016-12-06 10:55:00,81.73,81.86,81.72,81.84,47380.0,75.8752,75.9959,75.8659,75.9773,47380.0
2016-12-06 11:00:00,81.85,81.97,81.83,81.88,57587.0,75.9866,76.098,75.968,76.0144,57587.0
2016-12-06 11:05:00,81.88,81.88,81.62,81.62,20429.0,76.0144,76.0144,75.7731,75.7731,20429.0
2016-12-06 11:10:00,81.62,81.65,81.52,81.58,17775.0,75.7731,75.8009,75.6802,75.7359,17775.0
2016-12-06 11:15:00,81.58,81.59,81.4,81.54,23986.0,75.7359,75.7452,75.5688,75.6988,23986.0
2016-12-06 11:20:00,81.53,81.66,81.53,81.62,16435.0,75.6895,75.8102,75.6895,75.7731,16435.0
2016-12-06 11:25:00,81.61,81.62,81.5,81.51,16827.0,75.7638,75.7731,75.6616,75.6709,16827.0
2016-12-06 11:30:00,81.51,81.59,81.49,81.57,19446.0,75.6709,75.7452,75.6524,75.7266,19446.0
2016-12-06 11:35:00,81.57,81.6,81.53,81.6,12181.0,75.7266,75.7545,75.6895,75.7545,12181.0
2016-12-06 11:40:00,81.61,81.67,81.6,81.66,12999.0,75.7638,75.8195,75.7545,75.8102,12999.0
2016-12-06 11:45:00,81.66,81.72,81.66,81.68,13746.0,75.8102,75.8659,75.8102,75.8288,13746.0
2016-12-06 11:50:00,81.68,81.73,81.67,81.68,9370.0,75.8288,75.8752,75.8195,75.8288,9370.0
2016-12-06 11:55:00,81.66,81.7,81.65,81.66,8880.0,75.8102,75.8473,75.8009,75.8102,8880.0
2016-12-06 12:00:00,81.66,81.71,81.6,81.61,15475.0,75.8102,75.8566,75.7545,75.7638,15475.0
2016-12-06 12:05:00,81.61,81.72,81.6,81.7,9780.0,75.7638,75.8659,75.7545,75.8473,9780.0
2016-12-06 12:10:00,81.68,81.7,81.62,81.65,7535.0,75.8288,75.8473,75.7731,75.8009,7535.0
2016-12-06 12:15:00,81.64,81.64,81.59,81.6,9200.0,75.7916,75.7916,75.7452,75.7545,9200.0
2016-12-06 12:20:00,81.6,81.67,81.58,81.67,10204.0,75.7545,75.8195,75.7359,75.8195,10204.0
2016-12-06 12:25:00,81.66,81.75,81.64,81.74,19087.0,75.8102,75.8937,75.7916,75.8845,19087.0
2016-12-06 12:30:00,81.73,81.74,81.67,81.68,20034.0,75.8752,75.8845,75.8195,75.8288,20034.0
2016-12-06 12:35:00,81.68,81.74,81.66,81.71,23927.0,75.8288,75.8845,75.8102,75.8566,23927.0
2016-12-06 12:40:00,81.71,81.72,81.68,81.68,13317.0,75.8566,75.8659,75.8288,75.8288,13317.0
2016-12-06 12:45:00,81.69,81.75,81.67,81.69,18850.0,75.838,75.8937,75.8195,75.838,18850.0
2016-12-06 12:50:00,81.67,81.71,81.65,81.69,12462.0,75.8195,75.8566,75.8009,75.838,12462.0
2016-12-06 12:55:00,81.68,81.71,81.67,81.7,15400.0,75.8288,75.8566,75.8195,75.8473,15400.0
2016-12-06 13:00:00,81.69,81.81,81.67,81.81,17150.0,75.838,75.9494,75.8195,75.9494,17150.0
2016-12-06 13:05:00,81.81,81.86,81.81,81.84,14024.0,75.9494,75.9959,75.9494,75.9773,14024.0
2016-12-06 13:10:00,81.85,81.88,81.84,81.88,8757.0,75.9866,76.0144,75.9773,76.0144,8757.0
2016-12-06 13:15:00,81.88,81.91,81.83,81.86,16182.0,76.0144,76.0423,75.968,75.9959,16182.0
2016-12-06 13:20:00,81.87,81.88,81.85,81.86,8400.0,76.0051,76.0144,75.9866,75.9959,8400.0
2016-12-06 13:25:00,81.85,81.85,81.77,81.77,12854.0,75.9866,75.9866,75.9123,75.9123,12854.0
2016-12-06 13:30:00,81.78,81.8,81.65,81.68,17969.0,75.9216,75.9402,75.8009,75.8288,17969.0
2016-12-06 13:35:00,81.68,81.71,81.56,81.56,19292.0,75.8288,75.8566,75.7174,75.7174,19292.0
2016-12-06 13:40:00,81.58,81.67,81.57,81.66,14368.0,75.7359,75.8195,75.7266,75.8102,14368.0
2016-12-06 13:45:00,81.66,81.68,81.65,81.65,12551.0,75.8102,75.8288,75.8009,75.8009,12551.0
2016-12-06 13:50:00,81.65,81.75,81.65,81.72,15866.0,75.8009,75.8937,75.8009,75.8659,15866.0
2016-12-06 13:55:00,81.72,81.82,81.72,81.78,17062.0,75.8659,75.9587,75.8659,75.9216,17062.0
2016-12-06 14:00:00,81.79,81.83,81.76,81.79,14153.0,75.9309,75.968,75.903,75.9309,14153.0
2016-12-06 14:05:00,81.79,81.83,81.75,81.77,21476.0,75.9309,75.968,75.8937,75.9123,21476.0
2016-12-06 14:10:00,81.77,81.81,81.76,81.77,29692.0,75.9123,75.9494,75.903,75.9123,29692.0
2016-12-06 14:15:00,81.76,81.78,81.71,81.73,13128.0,75.903,75.9216,75.8566,75.8752,13128.0
2016-12-06 14:20:00,81.73,81.8,81.71,81.79,14782.0,75.8752,75.9402,75.8566,75.9309,14782.0
2016-12-06 14:25:00,81.8,81.82,81.71,81.76,28247.0,75.9402,75.9587,75.8566,75.903,28247.0
2016-12-06 14:30:00,81.76,81.79,81.72,81.73,10728.0,75.903,75.9309,75.8659,75.8752,10728.0
2016-12-06 14:35:00,81.73,81.74,81.67,81.7,15010.0,75.8752,75.8845,75.8195,75.8473,15010.0
2016-12-06 14:40:00,81.7,81.74,81.67,81.73,16453.0,75.8473,75.8845,75.8195,75.8752,16453.0
2016-12-06 14:45:00,81.74,81.74,81.65,81.73,36896.0,75.8845,75.8845,75.8009,75.8752,36896.0
2016-12-06 14:50:00,81.72,81.8,81.7,81.77,33882.0,75.8659,75.9402,75.8473,75.9123,33882.0
2016-12-06 14:55:00,81.77,81.79,81.74,81.78,15320.0,75.9123,75.9309,75.8845,75.9216,15320.0
2016-12-06 15:00:00,81.77,81.8,81.74,81.74,28444.0,75.9123,75.9402,75.8845,75.8845,28444.0
2016-12-06 15:05:00,81.74,81.79,81.69,81.78,26084.0,75.8845,75.9309,75.838,75.9216,26084.0
2016-12-06 15:10:00,81.78,81.81,81.76,81.8,31195.0,75.9216,75.9494,75.903,75.9402,31195.0
2016-12-06 15:15:00,81.81,81.88,81.8,81.84,48165.0,75.9494,76.0144,75.9402,75.9773,48165.0
2016-12-06 15:20:00,81.84,81.89,81.83,81.84,28054.0,75.9773,76.0237,75.968,75.9773,28054.0
2016-12-06 15:25:00,81.85,81.86,81.77,81.78,47467.0,75.9866,75.9959,75.9123,75.9216,47467.0
2016-12-06 15:30:00,81.78,81.9,81.78,81.89,57672.0,75.9216,76.033,75.9216,76.0237,57672.0
2016-12-06 15:35:00,81.89,81.9,81.85,81.9,41717.0,76.0237,76.033,75.9866,76.033,41717.0
2016-12-06 15:40:00,81.9,81.9,81.83,81.84,35280.0,76.033,76.033,75.968,75.9773,35280.0
2016-12-06 15:45:00,81.83,82.03,81.83,82.0,114530.0,75.968,76.1537,75.968,76.1258,114530.0
2016-12-06 15:50:00,82.01,82.1,81.96,82.06,95581.0,76.1351,76.2187,76.0887,76.1815,95581.0
2016-12-06 15:55:00,82.06,82.1,82.01,82.08,137257.0,76.1815,76.2187,76.1351,76.2001,137257.0
2016-12-07 09:30:00,82.12,82.19,81.86,81.9,84008.0,76.2372,76.3022,75.9959,76.033,84008.0
2016-12-07 09:35:00,81.91,82.39,81.88,82.36,24712.0,76.0423,76.4879,76.0144,76.46,24712.0
2016-12-07 09:40:00,82.34,82.34,82.06,82.31,72237.0,76.4415,76.4415,76.1815,76.4136,72237.0
2016-12-07 09:45:00,82.31,82.32,82.08,82.14,33635.0,76.4136,76.4229,76.2001,76.2558,33635.0
2016-12-07 09:50:00,82.13,82.21,82.08,82.16,63172.0,76.2465,76.3208,76.2001,76.2744,63172.0
2016-12-07 09:55:00,82.17,82.18,82.1,82.17,49718.0,76.2837,76.2929,76.2187,76.2837,49718.0
2016-12-07 10:00:00,82.17,82.27,82.05,82.06,37144.0,76.2837,76.3765,76.1722,76.1815,37144.0
2016-12-07 10:05:00,82.07,82.17,82.07,82.14,30263.0,76.1908,76.2837,76.1908,76.2558,30263.0
2016-12-07 10:10:00,82.14,82.26,82.11,82.18,37111.0,76.2558,76.3672,76.228,76.2929,37111.0
2016-12-07 10:15:00,82.18,82.41,82.18,82.4,33695.0,76.2929,76.5065,76.2929,76.4972,33695.0
2016-12-07 10:20:00,82.41,82.45,82.32,82.45,23035.0,76.5065,76.5436,76.4229,76.5436,23035.0
2016-12-07 10:25:00,82.44,82.48,82.38,82.48,36702.0,76.5343,76.5714,76.4786,76.5714,36702.0
2016-12-07 10:30:00,82.47,82.62,82.43,82.51,43535.0,76.5622,76.7014,76.525,76.5993,43535.0
2016-12-07 10:35:00,82.52,82.52,82.37,82.39,26274.0,76.6086,76.6086,76.4693,76.4879,26274.0
2016-12-07 10:40:00,82.39,82.44,82.38,82.43,32486.0,76.4879,76.5343,76.4786,76.525,32486.0
2016-12-07 10:45:00,82.44,82.56,82.36,82.54,40930.0,76.5343,76.6457,76.46,76.6271,40930.0
2016-12-07 10:50:00,82.54,82.59,82.46,82.56,26859.0,76.6271,76.6736,76.5529,76.6457,26859.0
2016-12-07 10:55:00,82.54,82.59,82.52,82.56,26208.0,76.6271,76.6736,76.6086,76.6457,26208.0
2016-12-07 11:00:00,82.56,82.63,82.56,82.59,34018.0,76.6457,76.7107,76.6457,76.6736,34018.0
2016-12-07 11:05:00,82.59,82.67,82.57,82.66,35006.0,76.6736,76.7478,76.655,76.7386,35006.0
2016-12-07 11:10:00,82.67,82.79,82.57,82.57,29638.0,76.7478,76.8592,76.655,76.655,29638.0
2016-12-07 11:15:00,82.56,82.65,82.45,82.64,24817.0,76.6457,76.7293,76.5436,76.72,24817.0
2016-12-07 11:20:00,82.64,82.64,82.37,82.44,43362.0,76.72,76.72,76.4693,76.5343,43362.0
2016-12-07 11:25:00,82.44,82.49,82.41,82.49,13917.0,76.5343,76.5807,76.5065,76.5807,13917.0
2016-12-07 11:30:00,82.49,82.51,82.45,82.51,16456.0,76.5807,76.5993,76.5436,76.5993,16456.0
2016-12-07 11:35:00,82.5,82.5,82.43,82.45,14172.0,76.59,76.59,76.525,76.5436,14172.0
2016-12-07 11:40:00,82.46,82.48,82.42,82.46,16050.0,76.5529,76.5714,76.5157,76.5529,16050.0
2016-12-07 11:45:00,82.45,82.63,82.44,82.62,43471.0,76.5436,76.7107,76.5343,76.7014,43471.0
2016-12-07 11:50:00,82.61,82.84,82.61,82.83,83087.0,76.6921,76.9057,76.6921,76.8964,83087.0
2016-12-07 11:55:00,82.82,82.98,82.76,82.84,46361.0,76.8871,77.0356,76.8314,76.9057,46361.0
2016-12-07 12:00:00,82.84,82.98,82.77,82.83,62510.0,76.9057,77.0356,76.8407,76.8964,62510.0
2016-12-07 12:05:00,82.82,82.95,82.82,82.88,23630.0,76.8871,77.0078,76.8871,76.9428,23630.0
2016-12-07 12:10:00,82.88,82.98,82.86,82.96,16854.0,76.9428,77.0356,76.9242,77.0171,16854.0
2016-12-07 12:15:00,82.97,83.0,82.94,82.95,20662.0,77.0263,77.0542,76.9985,77.0078,20662.0
2016-12-07 12:20:00,82.94,83.03,82.92,82.97,21153.0,76.9985,77.082,76.9799,77.0263,21153.0
2016-12-07 12:25:00,82.96,83.0,82.96,82.96,8290.0,77.0171,77.0542,77.0171,77.0171,8290.0
2016-12-07 12:30:00,82.95,82.96,82.81,82.87,24801.0,77.0078,77.0171,76.8778,76.9335,24801.0
2016-12-07 12:35:00,82.88,82.89,82.81,82.87,34359.0,76.9428,76.9521,76.8778,76.9335,34359.0
2016-12-07 12:40:00,82.84,82.9,82.83,82.84,24745.0,76.9057,76.9614,76.8964,76.9057,24745.0
2016-12-07 12:45:00,82.84,82.92,82.81,82.9,18724.0,76.9057,76.9799,76.8778,76.9614,18724.0
2016-12-07 12:50:00,82.9,83.0,82.88,83.0,10948.0,76.9614,77.0542,76.9428,77.0542,10948.0
2016-12-07 12:55:00,83.0,83.05,82.97,83.05,26989.0,77.0542,77.1006,77.0263,77.1006,26989.0
2016-12-07 13:00:00,83.07,83.12,83.02,83.02,22340.0,77.1192,77.1656,77.0728,77.0728,22340.0
2016-12-07 13:05:00,83.01,83.11,82.98,83.07,18456.0,77.0635,77.1563,77.0356,77.1192,18456.0
2016-12-07 13:10:00,83.09,83.09,83.04,83.04,13751.0,77.1377,77.1377,77.0913,77.0913,13751.0
2016-12-07 13:15:00,83.03,83.06,83.0,83.06,17990.0,77.082,77.1099,77.0542,77.1099,17990.0
2016-12-07 13:20:00,83.08,83.27,83.08,83.24,39563.0,77.1285,77.3049,77.1285,77.277,39563.0
2016-12-07 13:25:00,83.24,83.38,83.15,83.37,45364.0,77.277,77.407,77.1934,77.3977,45364.0
2016-12-07 13:30:00,83.37,83.38,83.28,83.3,25622.0,77.3977,77.407,77.3141,77.3327,25622.0
2016-12-07 13:35:00,83.28,83.35,83.28,83.3,30797.0,77.3141,77.3791,77.3141,77.3327,30797.0
2016-12-07 13:40:00,83.31,83.5,83.29,83.49,32786.0,77.342,77.5184,77.3234,77.5091,32786.0
2016-12-07 13:45:00,83.49,83.64,83.49,83.63,70452.0,77.5091,77.6483,77.5091,77.6391,70452.0
2016-12-07 13:50:00,83.63,83.71,83.6,83.7,65009.0,77.6391,77.7133,77.6112,77.704,65009.0
2016-12-07 13:55:00,83.69,83.73,83.6,83.72,33219.0,77.6948,77.7319,77.6112,77.7226,33219.0
2016-12-07 14:00:00,83.72,83.73,83.57,83.6,46319.0,77.7226,77.7319,77.5834,77.6112,46319.0
2016-12-07 14:05:00,83.6,83.6,83.41,83.52,70746.0,77.6112,77.6112,77.4348,77.5369,70746.0
2016-12-07 14:10:00,83.52,83.61,83.51,83.59,42239.0,77.5369,77.6205,77.5277,77.6019,42239.0
2016-12-07 14:15:00,83.6,83.79,83.59,83.75,50383.0,77.6112,77.7876,77.6019,77.7505,50383.0
2016-12-07 14:20:00,83.73,83.79,83.68,83.78,46762.0,77.7319,77.7876,77.6855,77.7783,46762.0
2016-12-07 14:25:00,83.79,83.8,83.65,83.67,23021.0,77.7876,77.7969,77.6576,77.6762,23021.0
2016-12-07 14:30:00,83.65,83.66,83.51,83.52,18542.0,77.6576,77.6669,77.5277,77.5369,18542.0
2016-12-07 14:35:00,83.52,83.54,83.41,83.46,33645.0,77.5369,77.5555,77.4348,77.4812,33645.0
2016-12-07 14:40:00,83.46,83.5,83.46,83.47,20109.0,77.4812,77.5184,77.4812,77.4905,20109.0
2016-12-07 14:45:00,83.47,83.63,83.46,83.63,23327.0,77.4905,77.6391,77.4812,77.6391,23327.0
2016-12-07 14:50:00,83.62,83.64,83.57,83.59,20452.0,77.6298,77.6483,77.5834,77.6019,20452.0
2016-12-07 14:55:00,83.6,83.72,83.59,83.71,30731.0,77.6112,77.7226,77.6019,77.7133,30731.0
2016-12-07 15:00:00,83.7,83.7,83.56,83.59,36074.0,77.704,77.704,77.5741,77.6019,36074.0
2016-12-07 15:05:00,83.6,83.77,83.6,83.75,42444.0,77.6112,77.769,77.6112,77.7505,42444.0
2016-12-07 15:10:00,83.74,83.79,83.73,83.79,39537.0,77.7412,77.7876,77.7319,77.7876,39537.0
2016-12-07 15:15:00,83.79,83.83,83.75,83.81,38090.0,77.7876,77.8247,77.7505,77.8062,38090.0
2016-12-07 15:20:00,83.81,83.92,83.8,83.87,45460.0,77.8062,77.9083,77.7969,77.8619,45460.0
2016-12-07 15:25:00,83.86,84.09,83.83,84.04,64781.0,77.8526,78.0661,77.8247,78.0197,64781.0
2016-12-07 15:30:00,84.04,84.22,83.98,84.2,67504.0,78.0197,78.1868,77.964,78.1682,67504.0
2016-12-07 15:35:00,84.18,84.27,84.14,84.23,176982.0,78.1497,78.2332,78.1125,78.1961,176982.0
2016-12-07 15:40:00,84.24,84.27,84.12,84.12,84009.0,78.2054,78.2332,78.094,78.094,84009.0
2016-12-07 15:45:00,84.11,84.11,83.98,84.0,100567.0,78.0847,78.0847,77.964,77.9826,100567.0
2016-12-07 15:50:00,84.01,84.04,83.92,83.93,116295.0,77.9918,78.0197,77.9083,77.9176,116295.0
2016-12-07 15:55:00,83.94,83.94,83.8,83.92,289640.0,77.9269,77.9269,77.7969,77.9083,289640.0
2016-12-08 09:30:00,84.08,84.11,83.6,83.79,53051.0,78.0568,78.0847,77.6112,77.7876,53051.0
2016-12-08 09:35:00,83.81,84.0,83.68,84.0,38134.0,77.8062,77.9826,77.6855,77.9826,38134.0
2016-12-08 09:40:00,83.98,84.0,83.87,83.87,25615.0,77.964,77.9826,77.8619,77.8619,25615.0
2016-12-08 09:45:00,83.85,83.92,83.67,83.74,46230.0,77.8433,77.9083,77.6762,77.7412,46230.0
2016-12-08 09:50:00,83.72,83.8,83.67,83.67,37884.0,77.7226,77.7969,77.6762,77.6762,37884.0
2016-12-08 09:55:00,83.67,83.83,83.67,83.82,32441.0,77.6762,77.8247,77.6762,77.8155,32441.0
2016-12-08 10:00:00,83.81,83.81,83.61,83.62,22722.0,77.8062,77.8062,77.6205,77.6298,22722.0
2016-12-08 10:05:00,83.64,83.83,83.64,83.72,17761.0,77.6483,77.8247,77.6483,77.7226,17761.0
2016-12-08 10:10:00,83.72,83.73,83.51,83.62,26800.0,77.7226,77.7319,77.5277,77.6298,26800.0
2016-12-08 10:15:00,83.63,83.81,83.63,83.73,17460.0,77.6391,77.8062,77.6391,77.7319,17460.0
2016-12-08 10:20:00,83.73,83.73,83.61,83.69,11170.0,77.7319,77.7319,77.6205,77.6948,11170.0
2016-12-08 10:25:00,83.71,83.71,83.6,83.64,40680.0,77.7133,77.7133,77.6112,77.6483,40680.0
2016-12-08 10:30:00,83.64,83.64,83.58,83.58,28422.0,77.6483,77.6483,77.5926,77.5926,28422.0
2016-12-08 10:35:00,83.6,83.66,83.58,83.66,39066.0,77.6112,77.6669,77.5926,77.6669,39066.0
2016-12-08 10:40:00,83.67,84.0,83.67,83.97,27252.0,77.6762,77.9826,77.6762,77.9547,27252.0
2016-12-08 10:45:00,83.96,83.96,83.81,83.84,16232.0,77.9454,77.9454,77.8062,77.834,16232.0
2016-12-08 10:50:00,83.84,83.95,83.84,83.93,22161.0,77.834,77.9361,77.834,77.9176,22161.0
2016-12-08 10:55:00,83.93,84.0,83.9,83.9,13859.0,77.9176,77.9826,77.8897,77.8897,13859.0
2016-12-08 11:00:00,83.91,83.99,83.87,83.99,30960.0,77.899,77.9733,77.8619,77.9733,30960.0
2016-12-08 11:05:00,83.99,83.99,83.88,83.9,20205.0,77.9733,77.9733,77.8712,77.8897,20205.0
2016-12-08 11:10:00,83.89,83.91,83.83,83.9,19107.0,77.8804,77.899,77.8247,77.8897,19107.0
2016-12-08 11:15:00,83.91,83.93,83.84,83.9,17661.0,77.899,77.9176,77.834,77.8897,17661.0
2016-12-08 11:20:00,83.93,84.0,83.87,83.98,34464.0,77.9176,77.9826,77.8619,77.964,34464.0
2016-12-08 11:25:00,83.98,84.01,83.96,84.0,44304.0,77.964,77.9918,77.9454,77.9826,44304.0
2016-12-08 11:30:00,84.0,84.07,83.96,84.06,27014.0,77.9826,78.0475,77.9454,78.0383,27014.0
2016-12-08 11:35:00,84.06,84.07,83.97,84.0,36019.0,78.0383,78.0475,77.9547,77.9826,36019.0
2016-12-08 11:40:00,84.0,84.14,84.0,84.02,19530.0,77.9826,78.1125,77.9826,78.0011,19530.0
2016-12-08 11:45:00,84.01,84.05,83.97,83.98,17724.0,77.9918,78.029,77.9547,77.964,17724.0
2016-12-08 11:50:00,83.98,83.99,83.9,83.92,17866.0,77.964,77.9733,77.8897,77.9083,17866.0
2016-12-08 11:55:00,83.92,84.0,83.92,83.99,13800.0,77.9083,77.9826,77.9083,77.9733,13800.0
2016-12-08 12:00:00,83.99,84.1,83.98,84.07,11274.0,77.9733,78.0754,77.964,78.0475,11274.0
2016-12-08 12:05:00,84.07,84.19,84.06,84.19,12000.0,78.0475,78.1589,78.0383,78.1589,12000.0
2016-12-08 12:10:00,84.19,84.29,84.19,84.27,17777.0,78.1589,78.2518,78.1589,78.2332,17777.0
2016-12-08 12:15:00,84.26,84.27,84.23,84.25,15913.0,78.2239,78.2332,78.1961,78.2146,15913.0
2016-12-08 12:20:00,84.26,84.49,84.24,84.49,20047.0,78.2239,78.4375,78.2054,78.4375,20047.0
2016-12-08 12:25:00,84.45,84.47,84.35,84.38,24357.0,78.4003,78.4189,78.3075,78.3353,24357.0
2016-12-08 12:30:00,84.35,84.41,84.33,84.39,16966.0,78.3075,78.3632,78.2889,78.3446,16966.0
2016-12-08 12:35:00,84.35,84.5,84.33,84.45,9439.0,78.3075,78.4467,78.2889,78.4003,9439.0
2016-12-08 12:40:00,84.46,84.54,84.4,84.54,9027.0,78.4096,78.4839,78.3539,78.4839,9027.0
2016-12-08 12:45:00,84.54,84.59,84.48,84.57,13536.0,78.4839,78.5303,78.4282,78.5117,13536.0
2016-12-08 12:50:00,84.58,84.58,84.44,84.46,12313.0,78.521,78.521,78.391,78.4096,12313.0
2016-12-08 12:55:00,84.48,84.5,84.47,84.48,6400.0,78.4282,78.4467,78.4189,78.4282,6400.0
2016-12-08 13:00:00,84.48,84.48,84.42,84.42,8058.0,78.4282,78.4282,78.3725,78.3725,8058.0
2016-12-08 13:05:00,84.43,84.5,84.43,84.46,11600.0,78.3818,78.4467,78.3818,78.4096,11600.0
2016-12-08 13:10:00,84.45,84.49,84.39,84.49,13947.0,78.4003,78.4375,78.3446,78.4375,13947.0
2016-12-08 13:15:00,84.51,84.56,84.42,84.46,12358.0,78.456,78.5024,78.3725,78.4096,12358.0
2016-12-08 13:20:00,84.47,84.47,84.32,84.37,10500.0,78.4189,78.4189,78.2796,78.3261,10500.0
2016-12-08 13:25:00,84.4,84.41,84.37,84.4,22309.0,78.3539,78.3632,78.3261,78.3539,22309.0
2016-12-08 13:30:00,84.39,84.42,84.38,84.4,25448.0,78.3446,78.3725,78.3353,78.3539,25448.0
2016-12-08 13:35:00,84.38,84.38,84.34,84.34,7762.0,78.3353,78.3353,78.2982,78.2982,7762.0
2016-12-08 13:40:00,84.34,84.35,84.26,84.3,13436.0,78.2982,78.3075,78.2239,78.2611,13436.0
2016-12-08 13:45:00,84.3,84.3,84.21,84.22,8905.0,78.2611,78.2611,78.1775,78.1868,8905.0
2016-12-08 13:50:00,84.23,84.23,84.13,84.16,11044.0,78.1961,78.1961,78.1032,78.1311,11044.0
2016-12-08 13:55:00,84.15,84.18,84.08,84.14,14496.0,78.1218,78.1497,78.0568,78.1125,14496.0
2016-12-08 14:00:00,84.14,84.16,84.12,84.15,14249.0,78.1125,78.1311,78.094,78.1218,14249.0
2016-12-08 14:05:00,84.15,84.18,84.03,84.05,24369.0,78.1218,78.1497,78.0104,78.029,24369.0
2016-12-08 14:10:00,84.04,84.08,83.96,83.97,12621.0,78.0197,78.0568,77.9454,77.9547,12621.0
2016-12-08 14:15:00,83.96,83.96,83.4,83.41,56746.0,77.9454,77.9454,77.4255,77.4348,56746.0
2016-12-08 14:20:00,83.4,83.56,83.15,83.2,126198.0,77.4255,77.5741,77.1934,77.2399,126198.0
2016-12-08 14:25:00,83.21,83.6,83.14,83.53,46079.0,77.2492,77.6112,77.1842,77.5462,46079.0
2016-12-08 14:30:00,83.54,83.7,83.46,83.48,24760.0,77.5555,77.704,77.4812,77.4998,24760.0
2016-12-08 14:35:00,83.47,83.48,83.21,83.3,26986.0,77.4905,77.4998,77.2492,77.3327,26986.0
2016-12-08 14:40:00,83.3,83.45,83.28,83.37,10874.0,77.3327,77.472,77.3141,77.3977,10874.0
2016-12-08 14:45:00,83.37,83.43,83.21,83.4,13257.0,77.3977,77.4534,77.2492,77.4255,13257.0
2016-12-08 14:50:00,83.39,83.41,83.33,83.37,12445.0,77.4163,77.4348,77.3606,77.3977,12445.0
2016-12-08 14:55:00,83.38,83.39,83.31,83.33,22136.0,77.407,77.4163,77.342,77.3606,22136.0
2016-12-08 15:00:00,83.35,83.4,83.32,83.33,18968.0,77.3791,77.4255,77.3513,77.3606,18968.0
2016-12-08 15:05:00,83.33,83.34,83.25,83.29,19816.0,77.3606,77.3698,77.2863,77.3234,19816.0
2016-12-08 15:10:00,83.31,83.31,83.27,83.27,14744.0,77.342,77.342,77.3049,77.3049,14744.0
2016-12-08 15:15:00,83.26,83.32,83.21,83.31,25506.0,77.2956,77.3513,77.2492,77.342,25506.0
2016-12-08 15:20:00,83.28,83.29,83.22,83.22,19867.0,77.3141,77.3234,77.2584,77.2584,19867.0
2016-12-08 15:25:00,83.23,83.37,83.22,83.29,34420.0,77.2677,77.3977,77.2584,77.3234,34420.0
2016-12-08 15:30:00,83.31,83.34,83.25,83.28,41532.0,77.342,77.3698,77.2863,77.3141,41532.0
2016-12-08 15:35:00,83.28,83.33,83.26,83.31,40469.0,77.3141,77.3606,77.2956,77.342,40469.0
2016-12-08 15:40:00,83.3,83.39,83.28,83.33,51530.0,77.3327,77.4163,77.3141,77.3606,51530.0
2016-12-08 15:45:00,83.32,83.38,83.26,83.31,60301.0,77.3513,77.407,77.2956,77.342,60301.0
2016-12-08 15:50:00,83.31,83.44,83.29,83.44,122419.0,77.342,77.4627,77.3234,77.4627,122419.0
2016-12-08 15:55:00,83.44,83.51,83.32,83.49,252191.0,77.4627,77.5277,77.3513,77.5091,252191.0
2016-12-09 09:30:00,83.98,83.98,83.58,83.84,46949.0,77.964,77.964,77.5926,77.834,46949.0
2016-12-09 09:35:00,83.95,83.95,83.46,83.53,17903.0,77.9361,77.9361,77.4812,77.5462,17903.0
2016-12-09 09:40:00,83.58,83.69,83.45,83.52,22920.0,77.5926,77.6948,77.472,77.5369,22920.0
2016-12-09 09:45:00,83.55,83.73,83.53,83.59,19177.0,77.5648,77.7319,77.5462,77.6019,19177.0
2016-12-09 09:50:00,83.59,83.86,83.58,83.77,13792.0,77.6019,77.8526,77.5926,77.769,13792.0
2016-12-09 09:55:00,83.75,83.82,83.55,83.82,18927.0,77.7505,77.8155,77.5648,77.8155,18927.0
2016-12-09 10:00:00,83.8,83.86,83.55,83.56,18964.0,77.7969,77.8526,77.5648,77.5741,18964.0
2016-12-09 10:05:00,83.56,83.58,83.32,83.39,17910.0,77.5741,77.5926,77.3513,77.4163,17910.0
2016-12-09 10:10:00,83.41,83.54,83.37,83.43,19621.0,77.4348,77.5555,77.3977,77.4534,19621.0
2016-12-09 10:15:00,83.4,83.42,83.2,83.24,26954.0,77.4255,77.4441,77.2399,77.277,26954.0
2016-12-09 10:20:00,83.25,83.27,83.15,83.24,27669.0,77.2863,77.3049,77.1934,77.277,27669.0
2016-12-09 10:25:00,83.23,83.29,83.07,83.1,59196.0,77.2677,77.3234,77.1192,77.147,59196.0
2016-12-09 10:30:00,83.08,83.42,83.08,83.35,38843.0,77.1285,77.4441,77.1285,77.3791,38843.0
2016-12-09 10:35:00,83.35,83.41,83.32,83.41,15913.0,77.3791,77.4348,77.3513,77.4348,15913.0
2016-12-09 10:40:00,83.42,83.49,83.28,83.47,56300.0,77.4441,77.5091,77.3141,77.4905,56300.0
2016-12-09 10:45:00,83.47,83.5,83.34,83.42,27651.0,77.4905,77.5184,77.3698,77.4441,27651.0
2016-12-09 10:50:00,83.43,83.54,83.4,83.41,19211.0,77.4534,77.5555,77.4255,77.4348,19211.0
2016-12-09 10:55:00,83.41,83.52,83.36,83.48,32907.0,77.4348,77.5369,77.3884,77.4998,32907.0
2016-12-09 11:00:00,83.49,83.67,83.45,83.45,14730.0,77.5091,77.6762,77.472,77.472,14730.0
2016-12-09 11:05:00,83.44,83.5,83.43,83.44,19105.0,77.4627,77.5184,77.4534,77.4627,19105.0
2016-12-09 11:10:00,83.45,83.52,83.45,83.47,20418.0,77.472,77.5369,77.472,77.4905,20418.0
2016-12-09 11:15:00,83.46,83.51,83.38,83.46,40855.0,77.4812,77.5277,77.407,77.4812,40855.0
2016-12-09 11:20:00,83.47,83.53,83.42,83.47,23114.0,77.4905,77.5462,77.4441,77.4905,23114.0
2016-12-09 11:25:00,83.47,83.54,83.29,83.36,47582.0,77.4905,77.5555,77.3234,77.3884,47582.0
2016-12-09 11:30:00,83.37,83.54,83.34,83.53,28586.0,77.3977,77.5555,77.3698,77.5462,28586.0
2016-12-09 11:35:00,83.55,83.65,83.53,83.65,9200.0,77.5648,77.6576,77.5462,77.6576,9200.0
2016-12-09 11:40:00,83.65,83.65,83.47,83.47,16329.0,77.6576,77.6576,77.4905,77.4905,16329.0
2016-12-09 11:45:00,83.47,83.54,83.46,83.5,7883.0,77.4905,77.5555,77.4812,77.5184,7883.0
2016-12-09 11:50:00,83.5,83.56,83.47,83.53,16702.0,77.5184,77.5741,77.4905,77.5462,16702.0
2016-12-09 11:55:00,83.52,83.6,83.5,83.52,18804.0,77.5369,77.6112,77.5184,77.5369,18804.0
2016-12-09 12:00:00,83.52,83.54,83.46,83.51,13200.0,77.5369,77.5555,77.4812,77.5277,13200.0
2016-12-09 12:05:00,83.51,83.55,83.43,83.48,16336.0,77.5277,77.5648,77.4534,77.4998,16336.0
2016-12-09 12:10:00,83.48,83.5,83.41,83.48,27816.0,77.4998,77.5184,77.4348,77.4998,27816.0
2016-12-09 12:15:00,83.45,83.5,83.4,83.45,10181.0,77.472,77.5184,77.4255,77.472,10181.0
2016-12-09 12:20:00,83.47,83.56,83.47,83.56,39445.0,77.4905,77.5741,77.4905,77.5741,39445.0
2016-12-09 12:25:00,83.56,83.58,83.48,83.56,11276.0,77.5741,77.5926,77.4998,77.5741,11276.0
2016-12-09 12:30:00,83.58,83.69,83.55,83.68,12979.0,77.5926,77.6948,77.5648,77.6855,12979.0
2016-12-09 12:35:00,83.68,83.7,83.58,83.6,11776.0,77.6855,77.704,77.5926,77.6112,11776.0
2016-12-09 12:40:00,83.6,83.62,83.53,83.59,22780.0,77.6112,77.6298,77.5462,77.6019,22780.0
2016-12-09 12:45:00,83.61,83.63,83.54,83.6,21929.0,77.6205,77.6391,77.5555,77.6112,21929.0
2016-12-09 12:50:00,83.6,83.76,83.6,83.76,18526.0,77.6112,77.7598,77.6112,77.7598,18526.0
2016-12-09 12:55:00,83.76,83.8,83.73,83.78,13236.0,77.7598,77.7969,77.7319,77.7783,13236.0
2016-12-09 13:00:00,83.78,83.78,83.69,83.75,16155.0,77.7783,77.7783,77.6948,77.7505,16155.0
2016-12-09 13:05:00,83.75,83.75,83.62,83.66,9100.0,77.7505,77.7505,77.6298,77.6669,9100.0
2016-12-09 13:10:00,83.66,83.7,83.63,83.66,8300.0,77.6669,77.704,77.6391,77.6669,8300.0
2016-12-09 13:15:00,83.66,83.69,83.62,83.62,12904.0,77.6669,77.6948,77.6298,77.6298,12904.0
2016-12-09 13:20:00,83.64,83.64,83.61,83.63,6936.0,77.6483,77.6483,77.6205,77.6391,6936.0
2016-12-09 13:25:00,83.63,83.63,83.47,83.47,10038.0,77.6391,77.6391,77.4905,77.4905,10038.0
2016-12-09 13:30:00,83.48,83.5,83.43,83.45,12181.0,77.4998,77.5184,77.4534,77.472,12181.0
2016-12-09 13:35:00,83.46,83.51,83.45,83.51,11539.0,77.4812,77.5277,77.472,77.5277,11539.0
2016-12-09 13:40:00,83.51,83.55,83.5,83.51,15797.0,77.5277,77.5648,77.5184,77.5277,15797.0
2016-12-09 13:45:00,83.52,83.66,83.5,83.66,31532.0,77.5369,77.6669,77.5184,77.6669,31532.0
2016-12-09 13:50:00,83.66,83.69,83.58,83.6,26985.0,77.6669,77.6948,77.5926,77.6112,26985.0
2016-12-09 13:55:00,83.61,83.69,83.6,83.62,35615.0,77.6205,77.6948,77.6112,77.6298,35615.0
2016-12-09 14:00:00,83.62,83.72,83.6,83.6,18289.0,77.6298,77.7226,77.6112,77.6112,18289.0
2016-12-09 14:05:00,83.59,83.67,83.58,83.63,16183.0,77.6019,77.6762,77.5926,77.6391,16183.0
2016-12-09 14:10:00,83.63,83.7,83.62,83.63,16938.0,77.6391,77.704,77.6298,77.6391,16938.0
2016-12-09 14:15:00,83.64,83.64,83.53,83.54,19407.0,77.6483,77.6483,77.5462,77.5555,19407.0
2016-12-09 14:20:00,83.54,83.55,83.5,83.51,21428.0,77.5555,77.5648,77.5184,77.5277,21428.0
2016-12-09 14:25:00,83.5,83.5,83.31,83.31,25188.0,77.5184,77.5184,77.342,77.342,25188.0
2016-12-09 14:30:00,83.31,83.52,83.31,83.51,53084.0,77.342,77.5369,77.342,77.5277,53084.0
2016-12-09 14:35:00,83.51,83.53,83.47,83.5,40291.0,77.5277,77.5462,77.4905,77.5184,40291.0
2016-12-09 14:40:00,83.49,83.5,83.35,83.35,21963.0,77.5091,77.5184,77.3791,77.3791,21963.0
2016-12-09 14:45:00,83.36,83.39,83.35,83.37,13176.0,77.3884,77.4163,77.3791,77.3977,13176.0
2016-12-09 14:50:00,83.38,83.39,83.3,83.3,17871.0,77.407,77.4163,77.3327,77.3327,17871.0
2016-12-09 14:55:00,83.29,83.29,83.19,83.29,29604.0,77.3234,77.3234,77.2306,77.3234,29604.0
2016-12-09 15:00:00,83.29,83.37,83.27,83.37,19727.0,77.3234,77.3977,77.3049,77.3977,19727.0
2016-12-09 15:05:00,83.36,83.37,83.26,83.26,27411.0,77.3884,77.3977,77.2956,77.2956,27411.0
2016-12-09 15:10:00,83.26,83.34,83.25,83.34,22112.0,77.2956,77.3698,77.2863,77.3698,22112.0
2016-12-09 15:15:00,83.36,83.46,83.35,83.44,26299.0,77.3884,77.4812,77.3791,77.4627,26299.0
2016-12-09 15:20:00,83.46,83.48,83.42,83.47,20372.0,77.4812,77.4998,77.4441,77.4905,20372.0
2016-12-09 15:25:00,83.45,83.51,83.44,83.51,23236.0,77.472,77.5277,77.4627,77.5277,23236.0
2016-12-09 15:30:00,83.51,83.52,83.47,83.5,39344.0,77.5277,77.5369,77.4905,77.5184,39344.0
2016-12-09 15:35:00,83.5,83.53,83.46,83.47,39108.0,77.5184,77.5462,77.4812,77.4905,39108.0
2016-12-09 15:40:00,83.47,83.52,83.46,83.5,50088.0,77.4905,77.5369,77.4812,77.5184,50088.0
2016-12-09 15:45:00,83.49,83.53,83.47,83.47,59173.0,77.5091,77.5462,77.4905,77.4905,59173.0
2016-12-09 15:50:00,83.48,83.52,83.46,83.46,76065.0,77.4998,77.5369,77.4812,77.4812,76065.0
2016-12-09 15:55:00,83.46,83.56,83.44,83.55,115022.0,77.4812,77.5741,77.4627,77.5648,115022.0
2016-12-12 09:30:00,83.43,83.52,83.08,83.47,57389.0,77.4534,77.5369,77.1285,77.4905,57389.0
2016-12-12 09:35:00,83.45,83.55,83.31,83.46,49122.0,77.472,77.5648,77.342,77.4812,49122.0
2016-12-12 09:40:00,83.44,83.48,83.22,83.28,9055.0,77.4627,77.4998,77.2584,77.3141,9055.0
2016-12-12 09:45:00,83.28,83.5,83.27,83.5,20692.0,77.3141,77.5184,77.3049,77.5184,20692.0
2016-12-12 09:50:00,83.48,83.7,83.48,83.56,44628.0,77.4998,77.704,77.4998,77.5741,44628.0
2016-12-12 09:55:00,83.56,83.63,83.49,83.62,14347.0,77.5741,77.6391,77.5091,77.6298,14347.0
2016-12-12 10:00:00,83.59,83.79,83.57,83.72,10560.0,77.6019,77.7876,77.5834,77.7226,10560.0
2016-12-12 10:05:00,83.7,83.75,83.63,83.66,12158.0,77.704,77.7505,77.6391,77.6669,12158.0
2016-12-12 10:10:00,83.67,83.7,83.56,83.56,11600.0,77.6762,77.704,77.5741,77.5741,11600.0
2016-12-12 10:15:00,83.57,83.59,83.47,83.5,15007.0,77.5834,77.6019,77.4905,77.5184,15007.0
2016-12-12 10:20:00,83.49,83.59,83.47,83.47,22889.0,77.5091,77.6019,77.4905,77.4905,22889.0
2016-12-12 10:25:00,83.49,83.5,83.34,83.34,31019.0,77.5091,77.5184,77.3698,77.3698,31019.0
2016-12-12 10:30:00,83.35,83.55,83.35,83.55,54298.0,77.3791,77.5648,77.3791,77.5648,54298.0
2016-12-12 10:35:00,83.55,83.62,83.55,83.6,14174.0,77.5648,77.6298,77.5648,77.6112,14174.0
2016-12-12 10:40:00,83.6,83.6,83.38,83.39,19289.0,77.6112,77.6112,77.407,77.4163,19289.0
2016-12-12 10:45:00,83.39,83.42,83.21,83.21,20834.0,77.4163,77.4441,77.2492,77.2492,20834.0
2016-12-12 10:50:00,83.21,83.29,83.2,83.25,15000.0,77.2492,77.3234,77.2399,77.2863,15000.0
2016-12-12 10:55:00,83.26,83.3,83.22,83.25,12500.0,77.2956,77.3327,77.2584,77.2863,12500.0
2016-12-12 11:00:00,83.24,83.26,83.18,83.18,15227.0,77.277,77.2956,77.2213,77.2213,15227.0
2016-12-12 11:05:00,83.18,83.26,83.17,83.22,10300.0,77.2213,77.2956,77.212,77.2584,10300.0
2016-12-12 11:10:00,83.23,83.26,83.18,83.18,9534.0,77.2677,77.2956,77.2213,77.2213,9534.0
2016-12-12 11:15:00,83.17,83.23,83.15,83.19,12262.0,77.212,77.2677,77.1934,77.2306,12262.0
2016-12-12 11:20:00,83.19,83.21,83.15,83.2,7300.0,77.2306,77.2492,77.1934,77.2399,7300.0
2016-12-12 11:25:00,83.2,83.22,83.16,83.22,6458.0,77.2399,77.2584,77.2027,77.2584,6458.0
2016-12-12 11:30:00,83.22,83.24,83.17,83.18,8612.0,77.2584,77.277,77.212,77.2213,8612.0
2016-12-12 11:35:00,83.17,83.25,83.09,83.09,17889.0,77.212,77.2863,77.1377,77.1377,17889.0
2016-12-12 11:40:00,83.1,83.12,82.95,83.02,10392.0,77.147,77.1656,77.0078,77.0728,10392.0
2016-12-12 11:45:00,83.02,83.03,82.96,82.98,7312.0,77.0728,77.082,77.0171,77.0356,7312.0
2016-12-12 11:50:00,82.98,83.04,82.92,82.95,9958.0,77.0356,77.0913,76.9799,77.0078,9958.0
2016-12-12 11:55:00,82.93,83.02,82.92,83.01,6510.0,76.9892,77.0728,76.9799,77.0635,6510.0
2016-12-12 12:00:00,83.01,83.02,82.88,82.89,9309.0,77.0635,77.0728,76.9428,76.9521,9309.0
2016-12-12 12:05:00,82.9,82.9,82.81,82.85,8330.0,76.9614,76.9614,76.8778,76.9149,8330.0
2016-12-12 12:10:00,82.84,82.87,82.76,82.87,34789.0,76.9057,76.9335,76.8314,76.9335,34789.0
2016-12-12 12:15:00,82.87,82.96,82.82,82.91,8850.0,76.9335,77.0171,76.8871,76.9706,8850.0
2016-12-12 12:20:00,82.91,82.99,82.83,82.99,6125.0,76.9706,77.0449,76.8964,77.0449,6125.0
2016-12-12 12:25:00,83.0,83.02,82.95,82.99,4820.0,77.0542,77.0728,77.0078,77.0449,4820.0
2016-12-12 12:30:00,82.98,83.09,82.98,83.09,6440.0,77.0356,77.1377,77.0356,77.1377,6440.0
2016-12-12 12:35:00,83.08,83.14,83.07,83.14,10404.0,77.1285,77.1842,77.1192,77.1842,10404.0
2016-12-12 12:40:00,83.15,83.16,83.11,83.14,8814.0,77.1934,77.2027,77.1563,77.1842,8814.0
2016-12-12 12:45:00,83.15,83.22,83.15,83.15,5900.0,77.1934,77.2584,77.1934,77.1934,5900.0
2016-12-12 12:50:00,83.15,83.24,83.15,83.18,14489.0,77.1934,77.277,77.1934,77.2213,14489.0
2016-12-12 12:55:00,83.19,83.19,83.14,83.19,7716.0,77.2306,77.2306,77.1842,77.2306,7716.0
2016-12-12 13:00:00,83.19,83.29,83.17,83.28,11440.0,77.2306,77.3234,77.212,77.3141,11440.0
2016-12-12 13:05:00,83.28,83.28,83.2,83.24,9502.0,77.3141,77.3141,77.2399,77.277,9502.0
2016-12-12 13:10:00,83.25,83.29,83.25,83.26,10047.0,77.2863,77.3234,77.2863,77.2956,10047.0
2016-12-12 13:15:00,83.26,83.42,83.24,83.42,6714.0,77.2956,77.4441,77.277,77.4441,6714.0
2016-12-12 13:20:00,83.45,83.45,83.39,83.4,7536.0,77.472,77.472,77.4163,77.4255,7536.0
2016-12-12 13:25:00,83.41,83.43,83.37,83.39,14890.0,77.4348,77.4534,77.3977,77.4163,14890.0
2016-12-12 13:30:00,83.38,83.47,83.38,83.43,12224.0,77.407,77.4905,77.407,77.4534,12224.0
2016-12-12 13:35:00,83.42,83.45,83.36,83.4,14733.0,77.4441,77.472,77.3884,77.4255,14733.0
2016-12-12 13:40:00,83.4,83.54,83.4,83.51,11078.0,77.4255,77.5555,77.4255,77.5277,11078.0
2016-12-12 13:45:00,83.52,83.57,83.47,83.48,12931.0,77.5369,77.5834,77.4905,77.4998,12931.0
2016-12-12 13:50:00,83.48,83.52,83.47,83.5,11592.0,77.4998,77.5369,77.4905,77.5184,11592.0
2016-12-12 13:55:00,83.49,83.57,83.45,83.48,18316.0,77.5091,77.5834,77.472,77.4998,18316.0
2016-12-12 14:00:00,83.49,83.53,83.46,83.5,12436.0,77.5091,77.5462,77.4812,77.5184,12436.0
2016-12-12 14:05:00,83.5,83.55,83.46,83.54,12695.0,77.5184,77.5648,77.4812,77.5555,12695.0
2016-12-12 14:10:00,83.53,83.62,83.52,83.61,17154.0,77.5462,77.6298,77.5369,77.6205,17154.0
2016-12-12 14:15:00,83.59,83.78,83.59,83.72,28562.0,77.6019,77.7783,77.6019,77.7226,28562.0
2016-12-12 14:20:00,83.71,83.8,83.71,83.78,49211.0,77.7133,77.7969,77.7133,77.7783,49211.0
2016-12-12 14:25:00,83.78,83.79,83.68,83.72,20375.0,77.7783,77.7876,77.6855,77.7226,20375.0
2016-12-12 14:30:00,83.71,83.81,83.7,83.81,31283.0,77.7133,77.8062,77.704,77.8062,31283.0
2016-12-12 14:35:00,83.81,83.83,83.78,83.82,17294.0,77.8062,77.8247,77.7783,77.8155,17294.0
2016-12-12 14:40:00,83.82,83.84,83.75,83.81,18471.0,77.8155,77.834,77.7505,77.8062,18471.0
2016-12-12 14:45:00,83.79,83.84,83.77,83.82,13508.0,77.7876,77.834,77.769,77.8155,13508.0
2016-12-12 14:50:00,83.82,83.83,83.75,83.78,12027.0,77.8155,77.8247,77.7505,77.7783,12027.0
2016-12-12 14:55:00,83.78,83.78,83.74,83.76,11466.0,77.7783,77.7783,77.7412,77.7598,11466.0
2016-12-12 15:00:00,83.74,83.78,83.7,83.74,16006.0,77.7412,77.7783,77.704,77.7412,16006.0
2016-12-12 15:05:00,83.73,83.77,83.68,83.72,24578.0,77.7319,77.769,77.6855,77.7226,24578.0
2016-12-12 15:10:00,83.73,83.76,83.68,83.69,14960.0,77.7319,77.7598,77.6855,77.6948,14960.0
2016-12-12 15:15:00,83.69,83.72,83.64,83.72,19936.0,77.6948,77.7226,77.6483,77.7226,19936.0
2016-12-12 15:20:00,83.73,83.74,83.69,83.71,12595.0,77.7319,77.7412,77.6948,77.7133,12595.0
2016-12-12 15:25:00,83.72,83.78,83.71,83.73,23430.0,77.7226,77.7783,77.7133,77.7319,23430.0
2016-12-12 15:30:00,83.74,83.82,83.71,83.8,29674.0,77.7412,77.8155,77.7133,77.7969,29674.0
2016-12-12 15:35:00,83.79,83.9,83.77,83.9,35411.0,77.7876,77.8897,77.769,77.8897,35411.0
2016-12-12 15:40:00,83.89,83.92,83.89,83.91,44702.0,77.8804,77.9083,77.8804,77.899,44702.0
2016-12-12 15:45:00,83.91,83.98,83.88,83.97,65471.0,77.899,77.964,77.8712,77.9547,65471.0
2016-12-12 15:50:00,83.97,83.98,83.92,83.92,54681.0,77.9547,77.964,77.9083,77.9083,54681.0
2016-12-12 15:55:00,83.92,83.98,83.87,83.91,91325.0,77.9083,77.964,77.8619,77.899,91325.0
2016-12-13 09:30:00,84.0,84.37,83.86,84.35,46359.0,77.9826,78.3261,77.8526,78.3075,46359.0
2016-12-13 09:35:00,84.34,84.5,84.16,84.5,14166.0,78.2982,78.4467,78.1311,78.4467,14166.0
2016-12-13 09:40:00,84.49,84.8,84.46,84.67,39885.0,78.4375,78.7252,78.4096,78.6046,39885.0
2016-12-13 09:45:00,84.67,84.82,84.61,84.8,24963.0,78.6046,78.7438,78.5489,78.7252,24963.0
2016-12-13 09:50:00,84.82,84.96,84.75,84.85,24669.0,78.7438,78.8738,78.6788,78.7717,24669.0
2016-12-13 09:55:00,84.85,84.89,84.63,84.63,32048.0,78.7717,78.8088,78.5674,78.5674,32048.0
2016-12-13 10:00:00,84.64,84.66,84.46,84.46,12850.0,78.5767,78.5953,78.4096,78.4096,12850.0
2016-12-13 10:05:00,84.41,84.43,84.22,84.42,22123.0,78.3632,78.3818,78.1868,78.3725,22123.0
2016-12-13 10:10:00,84.42,84.57,84.36,84.54,18379.0,78.3725,78.5117,78.3168,78.4839,18379.0
2016-12-13 10:15:00,84.55,84.59,84.43,84.49,25741.0,78.4932,78.5303,78.3818,78.4375,25741.0
2016-12-13 10:20:00,84.5,84.54,84.37,84.38,32125.0,78.4467,78.4839,78.3261,78.3353,32125.0
2016-12-13 10:25:00,84.37,84.59,84.35,84.49,21442.0,78.3261,78.5303,78.3075,78.4375,21442.0
2016-12-13 10:30:00,84.51,84.55,84.27,84.27,17908.0,78.456,78.4932,78.2332,78.2332,17908.0
2016-12-13 10:35:00,84.23,84.31,84.16,84.24,23340.0,78.1961,78.2704,78.1311,78.2054,23340.0
2016-12-13 10:40:00,84.21,84.44,84.21,84.33,45680.0,78.1775,78.391,78.1775,78.2889,45680.0
2016-12-13 10:45:00,84.32,84.46,84.29,84.31,54545.0,78.2796,78.4096,78.2518,78.2704,54545.0
2016-12-13 10:50:00,84.33,84.47,84.28,84.45,15830.0,78.2889,78.4189,78.2425,78.4003,15830.0
2016-12-13 10:55:00,84.44,84.47,84.34,84.36,33160.0,78.391,78.4189,78.2982,78.3168,33160.0
2016-12-13 11:00:00,84.37,84.39,84.29,84.36,34573.0,78.3261,78.3446,78.2518,78.3168,34573.0
2016-12-13 11:05:00,84.34,84.4,84.31,84.36,39180.0,78.2982,78.3539,78.2704,78.3168,39180.0
2016-12-13 11:10:00,84.36,84.5,84.34,84.5,22407.0,78.3168,78.4467,78.2982,78.4467,22407.0
2016-12-13 11:15:00,84.48,84.48,84.28,84.31,21439.0,78.4282,78.4282,78.2425,78.2704,21439.0
2016-12-13 11:20:00,84.31,84.46,84.3,84.41,21456.0,78.2704,78.4096,78.2611,78.3632,21456.0
2016-12-13 11:25:00,84.43,84.53,84.39,84.48,21201.0,78.3818,78.4746,78.3446,78.4282,21201.0
2016-12-13 11:30:00,84.48,84.51,84.38,84.38,17952.0,78.4282,78.456,78.3353,78.3353,17952.0
2016-12-13 11:35:00,84.37,84.42,84.26,84.42,22943.0,78.3261,78.3725,78.2239,78.3725,22943.0
2016-12-13 11:40:00,84.42,84.57,84.42,84.54,27026.0,78.3725,78.5117,78.3725,78.4839,27026.0
2016-12-13 11:45:00,84.54,84.65,84.47,84.65,18660.0,78.4839,78.586,78.4189,78.586,18660.0
2016-12-13 11:50:00,84.64,84.67,84.59,84.6,15732.0,78.5767,78.6046,78.5303,78.5396,15732.0
2016-12-13 11:55:00,84.61,84.79,84.57,84.73,21462.0,78.5489,78.716,78.5117,78.6603,21462.0
2016-12-13 12:00:00,84.71,84.87,84.71,84.83,17692.0,78.6417,78.7902,78.6417,78.7531,17692.0
2016-12-13 12:05:00,84.83,84.84,84.74,84.76,19033.0,78.7531,78.7624,78.6695,78.6881,19033.0
2016-12-13 12:10:00,84.76,84.79,84.72,84.79,12892.0,78.6881,78.716,78.651,78.716,12892.0
2016-12-13 12:15:00,84.79,84.87,84.77,84.78,19148.0,78.716,78.7902,78.6974,78.7067,19148.0
2016-12-13 12:20:00,84.78,84.83,84.69,84.72,21778.0,78.7067,78.7531,78.6231,78.651,21778.0
2016-12-13 12:25:00,84.71,84.71,84.51,84.54,19243.0,78.6417,78.6417,78.456,78.4839,19243.0
2016-12-13 12:30:00,84.55,84.58,84.49,84.54,12234.0,78.4932,78.521,78.4375,78.4839,12234.0
2016-12-13 12:35:00,84.52,84.53,84.46,84.5,10006.0,78.4653,78.4746,78.4096,78.4467,10006.0
2016-12-13 12:40:00,84.51,84.59,84.48,84.58,13909.0,78.456,78.5303,78.4282,78.521,13909.0
2016-12-13 12:45:00,84.56,84.62,84.52,84.58,15000.0,78.5024,78.5581,78.4653,78.521,15000.0
2016-12-13 12:50:00,84.61,84.64,84.54,84.64,13685.0,78.5489,78.5767,78.4839,78.5767,13685.0
2016-12-13 12:55:00,84.64,84.72,84.63,84.64,26926.0,78.5767,78.651,78.5674,78.5767,26926.0
2016-12-13 13:00:00,84.63,84.77,84.59,84.73,34409.0,78.5674,78.6974,78.5303,78.6603,34409.0
2016-12-13 13:05:00,84.73,84.74,84.67,84.67,11863.0,78.6603,78.6695,78.6046,78.6046,11863.0
2016-12-13 13:10:00,84.68,84.7,84.64,84.68,11366.0,78.6138,78.6324,78.5767,78.6138,11366.0
2016-12-13 13:15:00,84.68,84.89,84.65,84.86,15153.0,78.6138,78.8088,78.586,78.781,15153.0
2016-12-13 13:20:00,84.89,84.9,84.82,84.83,10300.0,78.8088,78.8181,78.7438,78.7531,10300.0
2016-12-13 13:25:00,84.82,84.84,84.76,84.77,16474.0,78.7438,78.7624,78.6881,78.6974,16474.0
2016-12-13 13:30:00,84.8,84.82,84.7,84.72,19680.0,78.7252,78.7438,78.6324,78.651,19680.0
2016-12-13 13:35:00,84.72,84.74,84.65,84.67,37191.0,78.651,78.6695,78.586,78.6046,37191.0
2016-12-13 13:40:00,84.66,84.74,84.61,84.61,21194.0,78.5953,78.6695,78.5489,78.5489,21194.0
2016-12-13 13:45:00,84.6,84.6,84.48,84.54,16858.0,78.5396,78.5396,78.4282,78.4839,16858.0
2016-12-13 13:50:00,84.54,84.62,84.53,84.59,18650.0,78.4839,78.5581,78.4746,78.5303,18650.0
2016-12-13 13:55:00,84.59,84.63,84.57,84.59,13655.0,78.5303,78.5674,78.5117,78.5303,13655.0
2016-12-13 14:00:00,84.6,84.62,84.49,84.54,13432.0,78.5396,78.5581,78.4375,78.4839,13432.0
2016-12-13 14:05:00,84.54,84.55,84.47,84.5,13365.0,78.4839,78.4932,78.4189,78.4467,13365.0
2016-12-13 14:10:00,84.5,84.56,84.46,84.52,15656.0,78.4467,78.5024,78.4096,78.4653,15656.0
2016-12-13 14:15:00,84.52,84.58,84.44,84.46,17696.0,78.4653,78.521,78.391,78.4096,17696.0
2016-12-13 14:20:00,84.47,84.51,84.41,84.41,22562.0,78.4189,78.456,78.3632,78.3632,22562.0
2016-12-13 14:25:00,84.4,84.43,84.36,84.38,18283.0,78.3539,78.3818,78.3168,78.3353,18283.0
2016-12-13 14:30:00,84.38,84.38,84.25,84.28,19839.0,78.3353,78.3353,78.2146,78.2425,19839.0
2016-12-13 14:35:00,84.29,84.32,84.24,84.31,17977.0,78.2518,78.2796,78.2054,78.2704,17977.0
2016-12-13 14:40:00,84.3,84.4,84.29,84.38,20764.0,78.2611,78.3539,78.2518,78.3353,20764.0
2016-12-13 14:45:00,84.38,84.4,84.32,84.34,15139.0,78.3353,78.3539,78.2796,78.2982,15139.0
2016-12-13 14:50:00,84.37,84.45,84.35,84.43,14924.0,78.3261,78.4003,78.3075,78.3818,14924.0
2016-12-13 14:55:00,84.43,84.45,84.38,84.39,19419.0,78.3818,78.4003,78.3353,78.3446,19419.0
2016-12-13 15:00:00,84.39,84.44,84.36,84.44,21321.0,78.3446,78.391,78.3168,78.391,21321.0
2016-12-13 15:05:00,84.44,84.47,84.42,84.45,22361.0,78.391,78.4189,78.3725,78.4003,22361.0
2016-12-13 15:10:00,84.44,84.47,84.33,84.34,30775.0,78.391,78.4189,78.2889,78.2982,30775.0
2016-12-13 15:15:00,84.34,84.45,84.33,84.45,22845.0,78.2982,78.4003,78.2889,78.4003,22845.0
2016-12-13 15:20:00,84.45,84.45,84.34,84.36,46130.0,78.4003,78.4003,78.2982,78.3168,46130.0
2016-12-13 15:25:00,84.37,84.45,84.36,84.4,29620.0,78.3261,78.4003,78.3168,78.3539,29620.0
2016-12-13 15:30:00,84.41,84.51,84.4,84.51,35424.0,78.3632,78.456,78.3539,78.456,35424.0
2016-12-13 15:35:00,84.51,84.52,84.4,84.41,58413.0,78.456,78.4653,78.3539,78.3632,58413.0
2016-12-13 15:40:00,84.41,84.52,84.4,84.47,45196.0,78.3632,78.4653,78.3539,78.4189,45196.0
2016-12-13 15:45:00,84.47,84.51,84.41,84.42,50079.0,78.4189,78.456,78.3632,78.3725,50079.0
2016-12-13 15:50:00,84.42,84.45,84.33,84.35,77948.0,78.3725,78.4003,78.2889,78.3075,77948.0
2016-12-13 15:55:00,84.34,84.41,84.32,84.4,144267.0,78.2982,78.3632,78.2796,78.3539,144267.0
2016-12-14 09:30:00,84.55,84.67,84.19,84.51,32609.0,78.4932,78.6046,78.1589,78.456,32609.0
2016-12-14 09:35:00,84.56,84.72,84.37,84.68,18490.0,78.5024,78.651,78.3261,78.6138,18490.0
2016-12-14 09:40:00,84.68,84.85,84.66,84.69,20946.0,78.6138,78.7717,78.5953,78.6231,20946.0
2016-12-14 09:45:00,84.66,84.79,84.49,84.56,22298.0,78.5953,78.716,78.4375,78.5024,22298.0
2016-12-14 09:50:00,84.53,84.78,84.51,84.75,12008.0,78.4746,78.7067,78.456,78.6788,12008.0
2016-12-14 09:55:00,84.74,84.74,84.58,84.62,15796.0,78.6695,78.6695,78.521,78.5581,15796.0
2016-12-14 10:00:00,84.62,84.69,84.51,84.62,16158.0,78.5581,78.6231,78.456,78.5581,16158.0
2016-12-14 10:05:00,84.59,84.59,84.4,84.52,17500.0,78.5303,78.5303,78.3539,78.4653,17500.0
2016-12-14 10:10:00,84.53,84.58,84.45,84.54,22498.0,78.4746,78.521,78.4003,78.4839,22498.0
2016-12-14 10:15:00,84.53,84.53,84.46,84.46,9662.0,78.4746,78.4746,78.4096,78.4096,9662.0
2016-12-14 10:20:00,84.45,84.64,84.39,84.64,10906.0,78.4003,78.5767,78.3446,78.5767,10906.0
2016-12-14 10:25:00,84.61,84.75,84.59,84.59,9029.0,78.5489,78.6788,78.5303,78.5303,9029.0
2016-12-14 10:30:00,84.6,84.62,84.42,84.45,11964.0,78.5396,78.5581,78.3725,78.4003,11964.0
2016-12-14 10:35:00,84.42,84.42,84.34,84.42,13425.0,78.3725,78.3725,78.2982,78.3725,13425.0
2016-12-14 10:40:00,84.42,84.48,84.38,84.4,12696.0,78.3725,78.4282,78.3353,78.3539,12696.0
2016-12-14 10:45:00,84.38,84.45,84.38,84.4,6781.0,78.3353,78.4003,78.3353,78.3539,6781.0
2016-12-14 10:50:00,84.39,84.39,84.25,84.37,13175.0,78.3446,78.3446,78.2146,78.3261,13175.0
2016-12-14 10:55:00,84.35,84.49,84.34,84.49,2487.0,78.3075,78.4375,78.2982,78.4375,2487.0
2016-12-14 11:00:00,84.52,84.53,84.35,84.4,8442.0,78.4653,78.4746,78.3075,78.3539,8442.0
2016-12-14 11:05:00,84.38,84.43,84.25,84.28,9209.0,78.3353,78.3818,78.2146,78.2425,9209.0
2016-12-14 11:10:00,84.28,84.32,84.26,84.3,4975.0,78.2425,78.2796,78.2239,78.2611,4975.0
2016-12-14 11:15:00,84.3,84.33,84.21,84.22,13546.0,78.2611,78.2889,78.1775,78.1868,13546.0
2016-12-14 11:20:00,84.23,84.46,84.21,84.44,15496.0,78.1961,78.4096,78.1775,78.391,15496.0
2016-12-14 11:25:00,84.47,84.51,84.42,84.47,10848.0,78.4189,78.456,78.3725,78.4189,10848.0
2016-12-14 11:30:00,84.45,84.45,84.19,84.22,11458.0,78.4003,78.4003,78.1589,78.1868,11458.0
2016-12-14 11:35:00,84.23,84.25,84.12,84.13,9100.0,78.1961,78.2146,78.094,78.1032,9100.0
2016-12-14 11:40:00,84.16,84.21,84.11,84.12,7774.0,78.1311,78.1775,78.0847,78.094,7774.0
2016-12-14 11:45:00,84.17,84.25,84.12,84.17,7819.0,78.1404,78.2146,78.094,78.1404,7819.0
2016-12-14 11:50:00,84.18,84.29,84.18,84.21,8282.0,78.1497,78.2518,78.1497,78.1775,8282.0
2016-12-14 11:55:00,84.2,84.3,84.2,84.29,50878.0,78.1682,78.2611,78.1682,78.2518,50878.0
2016-12-14 12:00:00,84.31,84.37,84.28,84.36,15600.0,78.2704,78.3261,78.2425,78.3168,15600.0
2016-12-14 12:05:00,84.36,84.38,84.3,84.38,9000.0,78.3168,78.3353,78.2611,78.3353,9000.0
2016-12-14 12:10:00,84.38,84.52,84.37,84.52,8351.0,78.3353,78.4653,78.3261,78.4653,8351.0
2016-12-14 12:15:00,84.51,84.53,84.46,84.49,9660.0,78.456,78.4746,78.4096,78.4375,9660.0
2016-12-14 12:20:00,84.48,84.57,84.48,84.56,7707.0,78.4282,78.5117,78.4282,78.5024,7707.0
2016-12-14 12:25:00,84.58,84.63,84.57,84.58,10401.0,78.521,78.5674,78.5117,78.521,10401.0
2016-12-14 12:30:00,84.59,84.61,84.55,84.6,5176.0,78.5303,78.5489,78.4932,78.5396,5176.0
2016-12-14 12:35:00,84.6,84.66,84.58,84.61,7800.0,78.5396,78.5953,78.521,78.5489,7800.0
2016-12-14 12:40:00,84.63,84.64,84.59,84.63,7038.0,78.5674,78.5767,78.5303,78.5674,7038.0
2016-12-14 12:45:00,84.64,84.69,84.61,84.65,10103.0,78.5767,78.6231,78.5489,78.586,10103.0
2016-12-14 12:50:00,84.65,84.73,84.63,84.69,6185.0,78.586,78.6603,78.5674,78.6231,6185.0
2016-12-14 12:55:00,84.71,84.76,84.71,84.75,10800.0,78.6417,78.6881,78.6417,78.6788,10800.0
2016-12-14 13:00:00,84.75,84.81,84.73,84.78,10605.0,78.6788,78.7345,78.6603,78.7067,10605.0
2016-12-14 13:05:00,84.78,84.82,84.75,84.75,17240.0,78.7067,78.7438,78.6788,78.6788,17240.0
2016-12-14 13:10:00,84.74,84.81,84.72,84.76,8379.0,78.6695,78.7345,78.651,78.6881,8379.0
2016-12-14 13:15:00,84.72,84.75,84.69,84.74,6600.0,78.651,78.6788,78.6231,78.6695,6600.0
2016-12-14 13:20:00,84.76,84.76,84.69,84.75,6036.0,78.6881,78.6881,78.6231,78.6788,6036.0
2016-12-14 13:25:00,84.75,84.76,84.71,84.75,5548.0,78.6788,78.6881,78.6417,78.6788,5548.0
2016-12-14 13:30:00,84.76,84.77,84.69,84.7,8132.0,78.6881,78.6974,78.6231,78.6324,8132.0
2016-12-14 13:35:00,84.71,84.79,84.71,84.77,6626.0,78.6417,78.716,78.6417,78.6974,6626.0
2016-12-14 13:40:00,84.78,84.84,84.74,84.82,10900.0,78.7067,78.7624,78.6695,78.7438,10900.0
2016-12-14 13:45:00,84.82,84.85,84.78,84.8,12337.0,78.7438,78.7717,78.7067,78.7252,12337.0
2016-12-14 13:50:00,84.8,84.81,84.74,84.77,12838.0,78.7252,78.7345,78.6695,78.6974,12838.0
2016-12-14 13:55:00,84.77,84.85,84.76,84.82,17576.0,78.6974,78.7717,78.6881,78.7438,17576.0
2016-12-14 14:00:00,84.79,85.05,84.59,84.99,83779.0,78.716,78.9573,78.5303,78.9016,83779.0
2016-12-14 14:05:00,84.94,84.99,84.74,84.8,27380.0,78.8552,78.9016,78.6695,78.7252,27380.0
2016-12-14 14:10:00,84.8,84.87,84.39,84.39,43563.0,78.7252,78.7902,78.3446,78.3446,43563.0
2016-12-14 14:15:00,84.39,84.54,84.28,84.54,49163.0,78.3446,78.4839,78.2425,78.4839,49163.0
2016-12-14 14:20:00,84.54,84.58,84.27,84.27,42664.0,78.4839,78.521,78.2332,78.2332,42664.0
2016-12-14 14:25:00,84.25,84.28,83.99,83.99,32338.0,78.2146,78.2425,77.9733,77.9733,32338.0
2016-12-14 14:30:00,84.01,84.34,83.93,84.31,18025.0,77.9918,78.2982,77.9176,78.2704,18025.0
2016-12-14 14:35:00,84.27,84.33,84.2,84.33,23045.0,78.2332,78.2889,78.1682,78.2889,23045.0
2016-12-14 14:40:00,84.34,84.45,84.32,84.35,15132.0,78.2982,78.4003,78.2796,78.3075,15132.0
2016-12-14 14:45:00,84.35,84.37,84.25,84.3,16976.0,78.3075,78.3261,78.2146,78.2611,16976.0
2016-12-14 14:50:00,84.33,84.33,84.16,84.16,11316.0,78.2889,78.2889,78.1311,78.1311,11316.0
2016-12-14 14:55:00,84.18,84.2,84.01,84.01,19945.0,78.1497,78.1682,77.9918,77.9918,19945.0
2016-12-14 15:00:00,84.02,84.17,83.98,84.06,59666.0,78.0011,78.1404,77.964,78.0383,59666.0
2016-12-14 15:05:00,84.06,84.28,84.02,84.02,47326.0,78.0383,78.2425,78.0011,78.0011,47326.0
2016-12-14 15:10:00,84.01,84.1,83.92,84.06,22512.0,77.9918,78.0754,77.9083,78.0383,22512.0
2016-12-14 15:15:00,84.02,84.04,83.8,83.9,47485.0,78.0011,78.0197,77.7969,77.8897,47485.0
2016-12-14 15:20:00,83.94,83.97,83.82,83.93,44077.0,77.9269,77.9547,77.8155,77.9176,44077.0
2016-12-14 15:25:00,83.9,84.08,83.9,84.08,14008.0,77.8897,78.0568,77.8897,78.0568,14008.0
2016-12-14 15:30:00,84.08,84.29,84.06,84.29,22438.0,78.0568,78.2518,78.0383,78.2518,22438.0
2016-12-14 15:35:00,84.28,84.3,84.2,84.22,24157.0,78.2425,78.2611,78.1682,78.1868,24157.0
2016-12-14 15:40:00,84.23,84.27,84.0,84.01,40838.0,78.1961,78.2332,77.9826,77.9918,40838.0
2016-12-14 15:45:00,84.0,84.08,83.99,84.03,35313.0,77.9826,78.0568,77.9733,78.0104,35313.0
2016-12-14 15:50:00,84.02,84.02,83.76,83.88,75165.0,78.0011,78.0011,77.7598,77.8712,75165.0
2016-12-14 15:55:00,83.88,84.03,83.86,83.94,107906.0,77.8712,78.0104,77.8526,77.9269,107906.0
2016-12-15 09:30:00,84.45,84.46,83.92,83.93,54073.0,78.4003,78.4096,77.9083,77.9176,54073.0
2016-12-15 09:35:00,84.03,84.24,83.95,84.05,22803.0,78.0104,78.2054,77.9361,78.029,22803.0
2016-12-15 09:40:00,84.04,84.29,83.95,84.29,12150.0,78.0197,78.2518,77.9361,78.2518,12150.0
2016-12-15 09:45:00,84.3,84.46,84.27,84.46,21224.0,78.2611,78.4096,78.2332,78.4096,21224.0
2016-12-15 09:50:00,84.49,84.72,84.48,84.68,60089.0,78.4375,78.651,78.4282,78.6138,60089.0
2016-12-15 09:55:00,84.68,84.89,84.64,84.88,50479.0,78.6138,78.8088,78.5767,78.7995,50479.0
2016-12-15 10:00:00,84.9,84.96,84.73,84.95,35748.0,78.8181,78.8738,78.6603,78.8645,35748.0
2016-12-15 10:05:00,84.97,85.18,84.87,84.9,33321.0,78.8831,79.078,78.7902,78.8181,33321.0
2016-12-15 10:10:00,84.9,84.96,84.81,84.89,31356.0,78.8181,78.8738,78.7345,78.8088,31356.0
2016-12-15 10:15:00,84.88,85.01,84.87,84.98,23837.0,78.7995,78.9202,78.7902,78.8924,23837.0
2016-12-15 10:20:00,84.98,85.04,84.95,85.04,17800.0,78.8924,78.9481,78.8645,78.9481,17800.0
2016-12-15 10:25:00,85.05,85.09,84.95,84.98,24169.0,78.9573,78.9945,78.8645,78.8924,24169.0
2016-12-15 10:30:00,84.98,85.1,84.92,84.94,15627.0,78.8924,79.0038,78.8367,78.8552,15627.0
2016-12-15 10:35:00,84.96,85.01,84.91,85.0,25607.0,78.8738,78.9202,78.8274,78.9109,25607.0
2016-12-15 10:40:00,85.0,85.2,84.98,85.19,50606.0,78.9109,79.0966,78.8924,79.0873,50606.0
2016-12-15 10:45:00,85.18,85.24,84.96,85.09,66992.0,79.078,79.1337,78.8738,78.9945,66992.0
2016-12-15 10:50:00,85.08,85.12,85.02,85.08,19292.0,78.9852,79.0223,78.9295,78.9852,19292.0
2016-12-15 10:55:00,85.06,85.1,84.97,85.0,21122.0,78.9666,79.0038,78.8831,78.9109,21122.0
2016-12-15 11:00:00,85.04,85.22,85.03,85.17,24061.0,78.9481,79.1152,78.9388,79.0687,24061.0
2016-12-15 11:05:00,85.17,85.35,85.17,85.21,38148.0,79.0687,79.2358,79.0687,79.1059,38148.0
2016-12-15 11:10:00,85.2,85.22,85.01,85.01,22808.0,79.0966,79.1152,78.9202,78.9202,22808.0
2016-12-15 11:15:00,85.07,85.15,85.01,85.06,10749.0,78.9759,79.0502,78.9202,78.9666,10749.0
2016-12-15 11:20:00,85.08,85.15,85.04,85.08,12345.0,78.9852,79.0502,78.9481,78.9852,12345.0
2016-12-15 11:25:00,85.05,85.05,84.79,84.88,15705.0,78.9573,78.9573,78.716,78.7995,15705.0
2016-12-15 11:30:00,84.85,84.99,84.8,84.81,12810.0,78.7717,78.9016,78.7252,78.7345,12810.0
2016-12-15 11:35:00,84.81,84.86,84.79,84.83,17952.0,78.7345,78.781,78.716,78.7531,17952.0
2016-12-15 11:40:00,84.84,84.93,84.82,84.82,12772.0,78.7624,78.8459,78.7438,78.7438,12772.0
2016-12-15 11:45:00,84.84,84.85,84.7,84.78,12444.0,78.7624,78.7717,78.6324,78.7067,12444.0
2016-12-15 11:50:00,84.8,84.82,84.7,84.72,17115.0,78.7252,78.7438,78.6324,78.651,17115.0
2016-12-15 11:55:00,84.7,84.86,84.66,84.86,13700.0,78.6324,78.781,78.5953,78.781,13700.0
2016-12-15 12:00:00,84.86,84.87,84.73,84.77,17965.0,78.781,78.7902,78.6603,78.6974,17965.0
2016-12-15 12:05:00,84.76,84.79,84.73,84.75,13639.0,78.6881,78.716,78.6603,78.6788,13639.0
2016-12-15 12:10:00,84.75,84.76,84.69,84.7,15889.0,78.6788,78.6881,78.6231,78.6324,15889.0
2016-12-15 12:15:00,84.7,84.71,84.64,84.66,20252.0,78.6324,78.6417,78.5767,78.5953,20252.0
2016-12-15 12:20:00,84.66,84.66,84.53,84.54,18722.0,78.5953,78.5953,78.4746,78.4839,18722.0
2016-12-15 12:25:00,84.53,84.59,84.51,84.53,32786.0,78.4746,78.5303,78.456,78.4746,32786.0
2016-12-15 12:30:00,84.52,84.52,84.44,84.45,17718.0,78.4653,78.4653,78.391,78.4003,17718.0
2016-12-15 12:35:00,84.46,84.5,84.41,84.5,18194.0,78.4096,78.4467,78.3632,78.4467,18194.0
2016-12-15 12:40:00,84.47,84.53,84.36,84.48,26406.0,78.4189,78.4746,78.3168,78.4282,26406.0
2016-12-15 12:45:00,84.49,84.52,84.4,84.51,112000.0,78.4375,78.4653,78.3539,78.456,112000.0
2016-12-15 12:50:00,84.5,84.61,84.49,84.59,271272.0,78.4467,78.5489,78.4375,78.5303,271272.0
2016-12-15 12:55:00,84.58,84.71,84.58,84.7,25333.0,78.521,78.6417,78.521,78.6324,25333.0
2016-12-15 13:00:00,84.71,84.71,84.55,84.55,17930.0,78.6417,78.6417,78.4932,78.4932,17930.0
2016-12-15 13:05:00,84.55,84.65,84.55,84.6,11683.0,78.4932,78.586,78.4932,78.5396,11683.0
2016-12-15 13:10:00,84.62,84.63,84.54,84.56,24671.0,78.5581,78.5674,78.4839,78.5024,24671.0
2016-12-15 13:15:00,84.59,84.61,84.53,84.57,9936.0,78.5303,78.5489,78.4746,78.5117,9936.0
2016-12-15 13:20:00,84.59,84.63,84.56,84.57,18233.0,78.5303,78.5674,78.5024,78.5117,18233.0
2016-12-15 13:25:00,84.59,84.6,84.54,84.59,9265.0,78.5303,78.5396,78.4839,78.5303,9265.0
2016-12-15 13:30:00,84.59,84.65,84.59,84.64,19220.0,78.5303,78.586,78.5303,78.5767,19220.0
2016-12-15 13:35:00,84.64,84.65,84.47,84.54,17476.0,78.5767,78.586,78.4189,78.4839,17476.0
2016-12-15 13:40:00,84.55,84.6,84.53,84.59,21921.0,78.4932,78.5396,78.4746,78.5303,21921.0
2016-12-15 13:45:00,84.59,84.59,84.49,84.5,25214.0,78.5303,78.5303,78.4375,78.4467,25214.0
2016-12-15 13:50:00,84.51,84.54,84.35,84.37,180687.0,78.456,78.4839,78.3075,78.3261,180687.0
2016-12-15 13:55:00,84.37,84.38,84.27,84.27,17277.0,78.3261,78.3353,78.2332,78.2332,17277.0
2016-12-15 14:00:00,84.27,84.33,84.25,84.33,15433.0,78.2332,78.2889,78.2146,78.2889,15433.0
2016-12-15 14:05:00,84.32,84.35,84.27,84.31,13260.0,78.2796,78.3075,78.2332,78.2704,13260.0
2016-12-15 14:10:00,84.3,84.34,84.27,84.3,13604.0,78.2611,78.2982,78.2332,78.2611,13604.0
2016-12-15 14:15:00,84.3,84.38,84.27,84.37,13739.0,78.2611,78.3353,78.2332,78.3261,13739.0
2016-12-15 14:20:00,84.38,84.43,84.35,84.37,15912.0,78.3353,78.3818,78.3075,78.3261,15912.0
2016-12-15 14:25:00,84.36,84.5,84.35,84.5,17510.0,78.3168,78.4467,78.3075,78.4467,17510.0
2016-12-15 14:30:00,84.47,84.55,84.45,84.51,15519.0,78.4189,78.4932,78.4003,78.456,15519.0
2016-12-15 14:35:00,84.5,84.56,84.47,84.49,47038.0,78.4467,78.5024,78.4189,78.4375,47038.0
2016-12-15 14:40:00,84.49,84.52,84.44,84.48,18912.0,78.4375,78.4653,78.391,78.4282,18912.0
2016-12-15 14:45:00,84.48,84.52,84.47,84.47,11211.0,78.4282,78.4653,78.4189,78.4189,11211.0
2016-12-15 14:50:00,84.47,84.52,84.46,84.46,15619.0,78.4189,78.4653,78.4096,78.4096,15619.0
2016-12-15 14:55:00,84.46,84.46,84.36,84.37,19792.0,78.4096,78.4096,78.3168,78.3261,19792.0
2016-12-15 15:00:00,84.38,84.43,84.34,84.42,20608.0,78.3353,78.3818,78.2982,78.3725,20608.0
2016-12-15 15:05:00,84.42,84.42,84.38,84.38,19876.0,78.3725,78.3725,78.3353,78.3353,19876.0
2016-12-15 15:10:00,84.38,84.39,84.35,84.35,58586.0,78.3353,78.3446,78.3075,78.3075,58586.0
2016-12-15 15:15:00,84.35,84.37,84.32,84.34,16460.0,78.3075,78.3261,78.2796,78.2982,16460.0
2016-12-15 15:20:00,84.34,84.42,84.33,84.34,16175.0,78.2982,78.3725,78.2889,78.2982,16175.0
2016-12-15 15:25:00,84.35,84.42,84.31,84.33,18095.0,78.3075,78.3725,78.2704,78.2889,18095.0
2016-12-15 15:30:00,84.35,84.49,84.34,84.41,35607.0,78.3075,78.4375,78.2982,78.3632,35607.0
2016-12-15 15:35:00,84.42,84.44,84.32,84.4,44724.0,78.3725,78.391,78.2796,78.3539,44724.0
2016-12-15 15:40:00,84.4,84.41,84.32,84.36,61857.0,78.3539,78.3632,78.2796,78.3168,61857.0
2016-12-15 15:45:00,84.37,84.43,84.34,84.35,115804.0,78.3261,78.3818,78.2982,78.3075,115804.0
2016-12-15 15:50:00,84.34,84.35,84.27,84.33,81352.0,78.2982,78.3075,78.2332,78.2889,81352.0
2016-12-15 15:55:00,84.33,84.35,84.29,84.33,150260.0,78.2889,78.3075,78.2518,78.2889,150260.0
2016-12-16 09:30:00,84.89,85.41,84.73,85.35,606306.0,78.8088,79.2916,78.6603,79.2358,606306.0
2016-12-16 09:35:00,85.36,85.38,84.9,85.0,166509.0,79.2451,79.2637,78.8181,78.9109,166509.0
2016-12-16 09:40:00,84.98,85.09,84.85,84.89,68380.0,78.8924,78.9945,78.7717,78.8088,68380.0
2016-12-16 09:45:00,84.82,85.01,84.76,84.8,24939.0,78.7438,78.9202,78.6881,78.7252,24939.0
2016-12-16 09:50:00,84.8,84.91,84.76,84.76,29721.0,78.7252,78.8274,78.6881,78.6881,29721.0
2016-12-16 09:55:00,84.78,84.9,84.77,84.85,25013.0,78.7067,78.8181,78.6974,78.7717,25013.0
2016-12-16 10:00:00,84.83,84.91,84.75,84.82,18063.0,78.7531,78.8274,78.6788,78.7438,18063.0
2016-12-16 10:05:00,84.82,84.9,84.82,84.86,15962.0,78.7438,78.8181,78.7438,78.781,15962.0
2016-12-16 10:10:00,84.87,84.95,84.85,84.92,49630.0,78.7902,78.8645,78.7717,78.8367,49630.0
2016-12-16 10:15:00,84.89,85.02,84.86,85.0,19051.0,78.8088,78.9295,78.781,78.9109,19051.0
2016-12-16 10:20:00,85.0,85.01,84.85,84.94,30558.0,78.9109,78.9202,78.7717,78.8552,30558.0
2016-12-16 10:25:00,84.95,84.96,84.87,84.88,7769.0,78.8645,78.8738,78.7902,78.7995,7769.0
2016-12-16 10:30:00,84.87,85.02,84.87,84.98,35904.0,78.7902,78.9295,78.7902,78.8924,35904.0
2016-12-16 10:35:00,84.99,85.01,84.95,85.01,26011.0,78.9016,78.9202,78.8645,78.9202,26011.0
2016-12-16 10:40:00,85.02,85.11,85.01,85.02,46810.0,78.9295,79.013,78.9202,78.9295,46810.0
2016-12-16 10:45:00,85.02,85.09,84.98,85.06,16861.0,78.9295,78.9945,78.8924,78.9666,16861.0
2016-12-16 10:50:00,85.06,85.07,84.93,85.03,15356.0,78.9666,78.9759,78.8459,78.9388,15356.0
2016-12-16 10:55:00,85.05,85.11,85.01,85.01,25575.0,78.9573,79.013,78.9202,78.9202,25575.0
2016-12-16 11:00:00,85.01,85.06,84.9,84.9,23539.0,78.9202,78.9666,78.8181,78.8181,23539.0
2016-12-16 11:05:00,84.9,84.91,84.76,84.78,14164.0,78.8181,78.8274,78.6881,78.7067,14164.0
2016-12-16 11:10:00,84.77,84.82,84.76,84.82,24526.0,78.6974,78.7438,78.6881,78.7438,24526.0
2016-12-16 11:15:00,84.82,84.86,84.8,84.81,21212.0,78.7438,78.781,78.7252,78.7345,21212.0
2016-12-16 11:20:00,84.81,84.81,84.58,84.58,17398.0,78.7345,78.7345,78.521,78.521,17398.0
2016-12-16 11:25:00,84.57,84.6,84.5,84.52,20624.0,78.5117,78.5396,78.4467,78.4653,20624.0
2016-12-16 11:30:00,84.51,84.65,84.49,84.63,27595.0,78.456,78.586,78.4375,78.5674,27595.0
2016-12-16 11:35:00,84.62,84.75,84.62,84.75,43118.0,78.5581,78.6788,78.5581,78.6788,43118.0
2016-12-16 11:40:00,84.74,84.74,84.63,84.66,26150.0,78.6695,78.6695,78.5674,78.5953,26150.0
2016-12-16 11:45:00,84.66,84.69,84.66,84.68,13148.0,78.5953,78.6231,78.5953,78.6138,13148.0
2016-12-16 11:50:00,84.67,84.76,84.6,84.6,31324.0,78.6046,78.6881,78.5396,78.5396,31324.0
2016-12-16 11:55:00,84.59,84.62,84.52,84.53,14508.0,78.5303,78.5581,78.4653,78.4746,14508.0
2016-12-16 12:00:00,84.53,84.62,84.5,84.53,33032.0,78.4746,78.5581,78.4467,78.4746,33032.0
2016-12-16 12:05:00,84.54,84.7,84.52,84.68,18401.0,78.4839,78.6324,78.4653,78.6138,18401.0
2016-12-16 12:10:00,84.68,84.75,84.67,84.69,22600.0,78.6138,78.6788,78.6046,78.6231,22600.0
2016-12-16 12:15:00,84.7,84.7,84.57,84.58,17479.0,78.6324,78.6324,78.5117,78.521,17479.0
2016-12-16 12:20:00,84.58,84.71,84.58,84.71,28113.0,78.521,78.6417,78.521,78.6417,28113.0
2016-12-16 12:25:00,84.71,84.87,84.69,84.87,19193.0,78.6417,78.7902,78.6231,78.7902,19193.0
2016-12-16 12:30:00,84.86,84.88,84.78,84.79,14323.0,78.781,78.7995,78.7067,78.716,14323.0
2016-12-16 12:35:00,84.79,84.88,84.76,84.86,16040.0,78.716,78.7995,78.6881,78.781,16040.0
2016-12-16 12:40:00,84.85,84.9,84.85,84.89,21133.0,78.7717,78.8181,78.7717,78.8088,21133.0
2016-12-16 12:45:00,84.88,84.88,84.8,84.87,19755.0,78.7995,78.7995,78.7252,78.7902,19755.0
2016-12-16 12:50:00,84.86,84.87,84.79,84.81,15147.0,78.781,78.7902,78.716,78.7345,15147.0
2016-12-16 12:55:00,84.81,84.88,84.81,84.86,12545.0,78.7345,78.7995,78.7345,78.781,12545.0
2016-12-16 13:00:00,84.85,84.86,84.78,84.81,17333.0,78.7717,78.781,78.7067,78.7345,17333.0
2016-12-16 13:05:00,84.82,84.88,84.82,84.88,9721.0,78.7438,78.7995,78.7438,78.7995,9721.0
2016-12-16 13:10:00,84.88,84.88,84.74,84.76,13091.0,78.7995,78.7995,78.6695,78.6881,13091.0
2016-12-16 13:15:00,84.76,84.8,84.71,84.79,12778.0,78.6881,78.7252,78.6417,78.716,12778.0
2016-12-16 13:20:00,84.79,84.8,84.74,84.79,14237.0,78.716,78.7252,78.6695,78.716,14237.0
2016-12-16 13:25:00,84.8,84.8,84.68,84.68,23876.0,78.7252,78.7252,78.6138,78.6138,23876.0
2016-12-16 13:30:00,84.69,84.75,84.67,84.7,22932.0,78.6231,78.6788,78.6046,78.6324,22932.0
2016-12-16 13:35:00,84.71,84.76,84.71,84.75,33679.0,78.6417,78.6881,78.6417,78.6788,33679.0
2016-12-16 13:40:00,84.76,84.8,84.69,84.7,34333.0,78.6881,78.7252,78.6231,78.6324,34333.0
2016-12-16 13:45:00,84.72,84.72,84.62,84.62,21440.0,78.651,78.651,78.5581,78.5581,21440.0
2016-12-16 13:50:00,84.63,84.68,84.55,84.59,16574.0,78.5674,78.6138,78.4932,78.5303,16574.0
2016-12-16 13:55:00,84.58,84.68,84.58,84.65,15900.0,78.521,78.6138,78.521,78.586,15900.0
2016-12-16 14:00:00,84.65,84.66,84.59,84.65,27303.0,78.586,78.5953,78.5303,78.586,27303.0
2016-12-16 14:05:00,84.66,84.71,84.56,84.71,25704.0,78.5953,78.6417,78.5024,78.6417,25704.0
2016-12-16 14:10:00,84.7,84.77,84.64,84.74,38218.0,78.6324,78.6974,78.5767,78.6695,38218.0
2016-12-16 14:15:00,84.73,84.74,84.65,84.69,14079.0,78.6603,78.6695,78.586,78.6231,14079.0
2016-12-16 14:20:00,84.68,84.69,84.64,84.65,17585.0,78.6138,78.6231,78.5767,78.586,17585.0
2016-12-16 14:25:00,84.65,84.73,84.64,84.68,27528.0,78.586,78.6603,78.5767,78.6138,27528.0
2016-12-16 14:30:00,84.68,84.68,84.59,84.6,30458.0,78.6138,78.6138,78.5303,78.5396,30458.0
2016-12-16 14:35:00,84.6,84.67,84.58,84.59,15503.0,78.5396,78.6046,78.521,78.5303,15503.0
2016-12-16 14:40:00,84.59,84.6,84.53,84.54,18920.0,78.5303,78.5396,78.4746,78.4839,18920.0
2016-12-16 14:45:00,84.54,84.63,84.53,84.63,45422.0,78.4839,78.5674,78.4746,78.5674,45422.0
2016-12-16 14:50:00,84.63,84.72,84.63,84.67,15224.0,78.5674,78.651,78.5674,78.6046,15224.0
2016-12-16 14:55:00,84.68,84.74,84.68,84.7,23636.0,78.6138,78.6695,78.6138,78.6324,23636.0
2016-12-16 15:00:00,84.7,84.7,84.58,84.61,22882.0,78.6324,78.6324,78.521,78.5489,22882.0
2016-12-16 15:05:00,84.6,84.63,84.4,84.46,45979.0,78.5396,78.5674,78.3539,78.4096,45979.0
2016-12-16 15:10:00,84.47,84.54,84.45,84.5,46054.0,78.4189,78.4839,78.4003,78.4467,46054.0
2016-12-16 15:15:00,84.5,84.53,84.43,84.43,22225.0,78.4467,78.4746,78.3818,78.3818,22225.0
2016-12-16 15:20:00,84.43,84.45,84.33,84.37,33782.0,78.3818,78.4003,78.2889,78.3261,33782.0
2016-12-16 15:25:00,84.37,84.37,84.3,84.34,46355.0,78.3261,78.3261,78.2611,78.2982,46355.0
2016-12-16 15:30:00,84.35,84.46,84.34,84.44,49996.0,78.3075,78.4096,78.2982,78.391,49996.0
2016-12-16 15:35:00,84.44,84.44,84.36,84.38,45740.0,78.391,78.391,78.3168,78.3353,45740.0
2016-12-16 15:40:00,84.38,84.42,84.32,84.32,63860.0,78.3353,78.3725,78.2796,78.2796,63860.0
2016-12-16 15:45:00,84.33,84.63,84.33,84.58,69117.0,78.2889,78.5674,78.2889,78.521,69117.0
2016-12-16 15:50:00,84.59,86.0,84.58,85.24,1392187.0,78.5303,79.8393,78.521,79.1337,1392187.0
2016-12-16 15:55:00,85.26,86.15,85.09,86.02,1566266.0,79.1523,79.9785,78.9945,79.8579,1566266.0
2016-12-19 09:30:00,85.79,85.94,85.62,85.75,126134.0,79.6443,79.7836,79.4865,79.6072,126134.0
2016-12-19 09:35:00,85.75,86.0,85.65,85.7,112134.0,79.6072,79.8393,79.5144,79.5608,112134.0
2016-12-19 09:40:00,85.7,85.82,85.66,85.72,82950.0,79.5608,79.6722,79.5236,79.5793,82950.0
2016-12-19 09:45:00,85.73,85.82,85.61,85.67,81946.0,79.5886,79.6722,79.4772,79.5329,81946.0
2016-12-19 09:50:00,85.65,85.65,85.33,85.4,96223.0,79.5144,79.5144,79.2173,79.2823,96223.0
2016-12-19 09:55:00,85.4,85.5,85.33,85.33,50079.0,79.2823,79.3751,79.2173,79.2173,50079.0
2016-12-19 10:00:00,85.35,85.38,85.21,85.3,54354.0,79.2358,79.2637,79.1059,79.1894,54354.0
2016-12-19 10:05:00,85.31,85.32,85.16,85.25,60043.0,79.1987,79.208,79.0595,79.143,60043.0
2016-12-19 10:10:00,85.26,85.39,85.2,85.38,44723.0,79.1523,79.273,79.0966,79.2637,44723.0
2016-12-19 10:15:00,85.39,85.51,85.38,85.47,38621.0,79.273,79.3844,79.2637,79.3473,38621.0
2016-12-19 10:20:00,85.47,85.61,85.45,85.57,32788.0,79.3473,79.4772,79.3287,79.4401,32788.0
2016-12-19 10:25:00,85.58,85.88,85.58,85.72,84615.0,79.4494,79.7279,79.4494,79.5793,84615.0
2016-12-19 10:30:00,85.73,85.88,85.72,85.87,39598.0,79.5886,79.7279,79.5793,79.7186,39598.0
2016-12-19 10:35:00,85.88,85.94,85.75,85.75,33162.0,79.7279,79.7836,79.6072,79.6072,33162.0
2016-12-19 10:40:00,85.77,85.87,85.7,85.86,24486.0,79.6258,79.7186,79.5608,79.7093,24486.0
2016-12-19 10:45:00,85.86,85.96,85.83,85.93,36476.0,79.7093,79.8022,79.6815,79.7743,36476.0
2016-12-19 10:50:00,85.93,85.94,85.75,85.76,17790.0,79.7743,79.7836,79.6072,79.6165,17790.0
2016-12-19 10:55:00,85.76,85.82,85.73,85.74,18123.0,79.6165,79.6722,79.5886,79.5979,18123.0
2016-12-19 11:00:00,85.73,85.87,85.73,85.85,20154.0,79.5886,79.7186,79.5886,79.7,20154.0
2016-12-19 11:05:00,85.84,85.89,85.67,85.68,27391.0,79.6907,79.7372,79.5329,79.5422,27391.0
2016-12-19 11:10:00,85.7,85.7,85.56,85.57,23462.0,79.5608,79.5608,79.4308,79.4401,23462.0
2016-12-19 11:15:00,85.59,85.66,85.59,85.66,21238.0,79.4587,79.5236,79.4587,79.5236,21238.0
2016-12-19 11:20:00,85.64,85.64,85.43,85.49,81739.0,79.5051,79.5051,79.3101,79.3658,81739.0
2016-12-19 11:25:00,85.49,85.54,85.34,85.35,37057.0,79.3658,79.4122,79.2266,79.2358,37057.0
2016-12-19 11:30:00,85.34,85.43,85.31,85.31,14211.0,79.2266,79.3101,79.1987,79.1987,14211.0
2016-12-19 11:35:00,85.31,85.34,85.18,85.21,26713.0,79.1987,79.2266,79.078,79.1059,26713.0
2016-12-19 11:40:00,85.21,85.28,85.21,85.25,16414.0,79.1059,79.1709,79.1059,79.143,16414.0
2016-12-19 11:45:00,85.26,85.3,85.22,85.28,15037.0,79.1523,79.1894,79.1152,79.1709,15037.0
2016-12-19 11:50:00,85.25,85.3,85.25,85.25,11754.0,79.143,79.1894,79.143,79.143,11754.0
2016-12-19 11:55:00,85.26,85.32,85.24,85.26,16360.0,79.1523,79.208,79.1337,79.1523,16360.0
2016-12-19 12:00:00,85.25,85.31,85.23,85.28,8225.0,79.143,79.1987,79.1244,79.1709,8225.0
2016-12-19 12:05:00,85.29,85.34,85.26,85.29,24297.0,79.1801,79.2266,79.1523,79.1801,24297.0
2016-12-19 12:10:00,85.29,85.31,85.28,85.3,7363.0,79.1801,79.1987,79.1709,79.1894,7363.0
2016-12-19 12:15:00,85.31,85.37,85.31,85.36,14310.0,79.1987,79.2544,79.1987,79.2451,14310.0
2016-12-19 12:20:00,85.36,85.52,85.36,85.5,15903.0,79.2451,79.3937,79.2451,79.3751,15903.0
2016-12-19 12:25:00,85.5,85.51,85.42,85.43,14641.0,79.3751,79.3844,79.3008,79.3101,14641.0
2016-12-19 12:30:00,85.43,85.5,85.35,85.5,14691.0,79.3101,79.3751,79.2358,79.3751,14691.0
2016-12-19 12:35:00,85.51,85.51,85.44,85.49,12244.0,79.3844,79.3844,79.3194,79.3658,12244.0
2016-12-19 12:40:00,85.49,85.53,85.46,85.5,24635.0,79.3658,79.403,79.338,79.3751,24635.0
2016-12-19 12:45:00,85.5,85.53,85.39,85.39,14036.0,79.3751,79.403,79.273,79.273,14036.0
2016-12-19 12:50:00,85.41,85.41,85.36,85.38,10693.0,79.2916,79.2916,79.2451,79.2637,10693.0
2016-12-19 12:55:00,85.39,85.45,85.37,85.43,11712.0,79.273,79.3287,79.2544,79.3101,11712.0
2016-12-19 13:00:00,85.42,85.48,85.42,85.47,11839.0,79.3008,79.3565,79.3008,79.3473,11839.0
2016-12-19 13:05:00,85.47,85.48,85.4,85.4,9383.0,79.3473,79.3565,79.2823,79.2823,9383.0
2016-12-19 13:10:00,85.4,85.42,85.36,85.41,6395.0,79.2823,79.3008,79.2451,79.2916,6395.0
2016-12-19 13:15:00,85.41,85.42,85.38,85.42,11934.0,79.2916,79.3008,79.2637,79.3008,11934.0
2016-12-19 13:20:00,85.42,85.51,85.41,85.47,10530.0,79.3008,79.3844,79.2916,79.3473,10530.0
2016-12-19 13:25:00,85.48,85.52,85.48,85.51,11847.0,79.3565,79.3937,79.3565,79.3844,11847.0
2016-12-19 13:30:00,85.5,85.61,85.48,85.58,37543.0,79.3751,79.4772,79.3565,79.4494,37543.0
2016-12-19 13:35:00,85.58,85.62,85.43,85.47,16269.0,79.4494,79.4865,79.3101,79.3473,16269.0
2016-12-19 13:40:00,85.47,85.47,85.39,85.44,24360.0,79.3473,79.3473,79.273,79.3194,24360.0
2016-12-19 13:45:00,85.44,85.51,85.42,85.47,21209.0,79.3194,79.3844,79.3008,79.3473,21209.0
2016-12-19 13:50:00,85.47,85.54,85.47,85.48,11343.0,79.3473,79.4122,79.3473,79.3565,11343.0
2016-12-19 13:55:00,85.49,85.59,85.47,85.55,14145.0,79.3658,79.4587,79.3473,79.4215,14145.0
2016-12-19 14:00:00,85.56,85.56,85.5,85.55,11847.0,79.4308,79.4308,79.3751,79.4215,11847.0
2016-12-19 14:05:00,85.53,85.55,85.48,85.51,9624.0,79.403,79.4215,79.3565,79.3844,9624.0
2016-12-19 14:10:00,85.51,85.55,85.49,85.55,21222.0,79.3844,79.4215,79.3658,79.4215,21222.0
2016-12-19 14:15:00,85.55,85.55,85.41,85.42,12335.0,79.4215,79.4215,79.2916,79.3008,12335.0
2016-12-19 14:20:00,85.42,85.43,85.37,85.4,14259.0,79.3008,79.3101,79.2544,79.2823,14259.0
2016-12-19 14:25:00,85.41,85.42,85.37,85.37,10263.0,79.2916,79.3008,79.2544,79.2544,10263.0
2016-12-19 14:30:00,85.36,85.39,85.33,85.33,11990.0,79.2451,79.273,79.2173,79.2173,11990.0
2016-12-19 14:35:00,85.32,85.36,85.3,85.33,14100.0,79.208,79.2451,79.1894,79.2173,14100.0
2016-12-19 14:40:00,85.33,85.39,85.33,85.36,14754.0,79.2173,79.273,79.2173,79.2451,14754.0
2016-12-19 14:45:00,85.36,85.37,85.29,85.37,13842.0,79.2451,79.2544,79.1801,79.2544,13842.0
2016-12-19 14:50:00,85.36,85.38,85.32,85.33,14390.0,79.2451,79.2637,79.208,79.2173,14390.0
2016-12-19 14:55:00,85.33,85.33,85.21,85.22,18554.0,79.2173,79.2173,79.1059,79.1152,18554.0
2016-12-19 15:00:00,85.21,85.22,85.11,85.16,53947.0,79.1059,79.1152,79.013,79.0595,53947.0
2016-12-19 15:05:00,85.16,85.17,84.97,84.97,75845.0,79.0595,79.0687,78.8831,78.8831,75845.0
2016-12-19 15:10:00,84.98,84.99,84.86,84.87,41273.0,78.8924,78.9016,78.781,78.7902,41273.0
2016-12-19 15:15:00,84.87,84.92,84.83,84.83,46154.0,78.7902,78.8367,78.7531,78.7531,46154.0
2016-12-19 15:20:00,84.83,84.83,84.71,84.77,55292.0,78.7531,78.7531,78.6417,78.6974,55292.0
2016-12-19 15:25:00,84.77,84.89,84.76,84.89,39445.0,78.6974,78.8088,78.6881,78.8088,39445.0
2016-12-19 15:30:00,84.9,84.93,84.83,84.84,52189.0,78.8181,78.8459,78.7531,78.7624,52189.0
2016-12-19 15:35:00,84.85,84.96,84.83,84.92,53819.0,78.7717,78.8738,78.7531,78.8367,53819.0
2016-12-19 15:40:00,84.92,84.98,84.82,84.86,59099.0,78.8367,78.8924,78.7438,78.781,59099.0
2016-12-19 15:45:00,84.85,84.86,84.73,84.73,55100.0,78.7717,78.781,78.6603,78.6603,55100.0
2016-12-19 15:50:00,84.73,84.85,84.71,84.82,98237.0,78.6603,78.7717,78.6417,78.7438,98237.0
2016-12-19 15:55:00,84.82,84.91,84.81,84.87,121263.0,78.7438,78.8274,78.7345,78.7902,121263.0
2016-12-20 09:30:00,85.27,85.68,85.03,85.48,40539.0,79.1616,79.5422,78.9388,79.3565,40539.0
2016-12-20 09:35:00,85.56,85.61,85.34,85.44,25906.0,79.4308,79.4772,79.2266,79.3194,25906.0
2016-12-20 09:40:00,85.45,85.62,85.37,85.58,28098.0,79.3287,79.4865,79.2544,79.4494,28098.0
2016-12-20 09:45:00,85.58,85.77,85.41,85.42,34377.0,79.4494,79.6258,79.2916,79.3008,34377.0
2016-12-20 09:50:00,85.42,85.54,85.39,85.47,27299.0,79.3008,79.4122,79.273,79.3473,27299.0
2016-12-20 09:55:00,85.47,85.54,85.42,85.45,17361.0,79.3473,79.4122,79.3008,79.3287,17361.0
2016-12-20 10:00:00,85.49,85.51,85.31,85.32,21261.0,79.3658,79.3844,79.1987,79.208,21261.0
2016-12-20 10:05:00,85.32,85.56,85.29,85.56,16554.0,79.208,79.4308,79.1801,79.4308,16554.0
2016-12-20 10:10:00,85.57,85.63,85.51,85.57,16353.0,79.4401,79.4958,79.3844,79.4401,16353.0
2016-12-20 10:15:00,85.56,85.68,85.54,85.6,61445.0,79.4308,79.5422,79.4122,79.4679,61445.0
2016-12-20 10:20:00,85.6,85.66,85.51,85.53,43425.0,79.4679,79.5236,79.3844,79.403,43425.0
2016-12-20 10:25:00,85.53,85.55,85.5,85.52,16326.0,79.403,79.4215,79.3751,79.3937,16326.0
2016-12-20 10:30:00,85.52,85.56,85.5,85.53,17065.0,79.3937,79.4308,79.3751,79.403,17065.0
2016-12-20 10:35:00,85.52,85.55,85.49,85.54,109111.0,79.3937,79.4215,79.3658,79.4122,109111.0
2016-12-20 10:40:00,85.54,85.55,85.52,85.54,23413.0,79.4122,79.4215,79.3937,79.4122,23413.0
2016-12-20 10:45:00,85.54,85.55,85.5,85.54,69602.0,79.4122,79.4215,79.3751,79.4122,69602.0
2016-12-20 10:50:00,85.54,85.55,85.51,85.54,33206.0,79.4122,79.4215,79.3844,79.4122,33206.0
2016-12-20 10:55:00,85.53,85.55,85.51,85.52,31012.0,79.403,79.4215,79.3844,79.3937,31012.0
2016-12-20 11:00:00,85.53,85.67,85.51,85.59,55186.0,79.403,79.5329,79.3844,79.4587,55186.0
2016-12-20 11:05:00,85.59,85.62,85.56,85.57,12560.0,79.4587,79.4865,79.4308,79.4401,12560.0
2016-12-20 11:10:00,85.57,85.58,85.46,85.58,17957.0,79.4401,79.4494,79.338,79.4494,17957.0
2016-12-20 11:15:00,85.58,85.61,85.46,85.49,14375.0,79.4494,79.4772,79.338,79.3658,14375.0
2016-12-20 11:20:00,85.5,85.53,85.43,85.5,19204.0,79.3751,79.403,79.3101,79.3751,19204.0
2016-12-20 11:25:00,85.5,85.5,85.4,85.41,7933.0,79.3751,79.3751,79.2823,79.2916,7933.0
2016-12-20 11:30:00,85.41,85.42,85.34,85.41,17600.0,79.2916,79.3008,79.2266,79.2916,17600.0
2016-12-20 11:35:00,85.41,85.41,85.26,85.26,20480.0,79.2916,79.2916,79.1523,79.1523,20480.0
2016-12-20 11:40:00,85.25,85.35,85.23,85.33,14658.0,79.143,79.2358,79.1244,79.2173,14658.0
2016-12-20 11:45:00,85.33,85.37,85.3,85.36,14783.0,79.2173,79.2544,79.1894,79.2451,14783.0
2016-12-20 11:50:00,85.35,85.37,85.22,85.25,24465.0,79.2358,79.2544,79.1152,79.143,24465.0
2016-12-20 11:55:00,85.26,85.32,85.23,85.31,15064.0,79.1523,79.208,79.1244,79.1987,15064.0
2016-12-20 12:00:00,85.32,85.34,85.3,85.32,8745.0,79.208,79.2266,79.1894,79.208,8745.0
2016-12-20 12:05:00,85.32,85.44,85.3,85.4,15900.0,79.208,79.3194,79.1894,79.2823,15900.0
2016-12-20 12:10:00,85.42,85.46,85.4,85.43,10272.0,79.3008,79.338,79.2823,79.3101,10272.0
2016-12-20 12:15:00,85.42,85.48,85.37,85.37,11795.0,79.3008,79.3565,79.2544,79.2544,11795.0
2016-12-20 12:20:00,85.38,85.43,85.34,85.39,9227.0,79.2637,79.3101,79.2266,79.273,9227.0
2016-12-20 12:25:00,85.38,85.38,85.33,85.35,14602.0,79.2637,79.2637,79.2173,79.2358,14602.0
2016-12-20 12:30:00,85.35,85.36,85.34,85.35,27471.0,79.2358,79.2451,79.2266,79.2358,27471.0
2016-12-20 12:35:00,85.33,85.34,85.27,85.32,17968.0,79.2173,79.2266,79.1616,79.208,17968.0
2016-12-20 12:40:00,85.32,85.39,85.3,85.37,12300.0,79.208,79.273,79.1894,79.2544,12300.0
2016-12-20 12:45:00,85.39,85.4,85.35,85.35,9500.0,79.273,79.2823,79.2358,79.2358,9500.0
2016-12-20 12:50:00,85.35,85.37,85.35,85.36,6502.0,79.2358,79.2544,79.2358,79.2451,6502.0
2016-12-20 12:55:00,85.35,85.38,85.35,85.37,31561.0,79.2358,79.2637,79.2358,79.2544,31561.0
2016-12-20 13:00:00,85.37,85.38,85.33,85.36,11589.0,79.2544,79.2637,79.2173,79.2451,11589.0
2016-12-20 13:05:00,85.37,85.37,85.33,85.36,13329.0,79.2544,79.2544,79.2173,79.2451,13329.0
2016-12-20 13:10:00,85.37,85.37,85.34,85.36,10023.0,79.2544,79.2544,79.2266,79.2451,10023.0
2016-12-20 13:15:00,85.37,85.38,85.35,85.35,7955.0,79.2544,79.2637,79.2358,79.2358,7955.0
2016-12-20 13:20:00,85.37,85.37,85.35,85.36,11786.0,79.2544,79.2544,79.2358,79.2451,11786.0
2016-12-20 13:25:00,85.36,85.38,85.34,85.36,11665.0,79.2451,79.2637,79.2266,79.2451,11665.0
2016-12-20 13:30:00,85.37,85.37,85.35,85.35,13109.0,79.2544,79.2544,79.2358,79.2358,13109.0
2016-12-20 13:35:00,85.34,85.35,85.3,85.33,6550.0,79.2266,79.2358,79.1894,79.2173,6550.0
2016-12-20 13:40:00,85.33,85.34,85.3,85.3,4893.0,79.2173,79.2266,79.1894,79.1894,4893.0
2016-12-20 13:45:00,85.29,85.35,85.28,85.34,8227.0,79.1801,79.2358,79.1709,79.2266,8227.0
2016-12-20 13:50:00,85.34,85.41,85.31,85.39,8635.0,79.2266,79.2916,79.1987,79.273,8635.0
2016-12-20 13:55:00,85.38,85.38,85.31,85.33,8128.0,79.2637,79.2637,79.1987,79.2173,8128.0
2016-12-20 14:00:00,85.33,85.34,85.28,85.32,10628.0,79.2173,79.2266,79.1709,79.208,10628.0
2016-12-20 14:05:00,85.31,85.31,85.25,85.26,10324.0,79.1987,79.1987,79.143,79.1523,10324.0
2016-12-20 14:10:00,85.25,85.3,85.24,85.29,8800.0,79.143,79.1894,79.1337,79.1801,8800.0
2016-12-20 14:15:00,85.29,85.31,85.24,85.24,29768.0,79.1801,79.1987,79.1337,79.1337,29768.0
2016-12-20 14:20:00,85.24,85.24,85.2,85.24,10482.0,79.1337,79.1337,79.0966,79.1337,10482.0
2016-12-20 14:25:00,85.24,85.26,85.22,85.22,10036.0,79.1337,79.1523,79.1152,79.1152,10036.0
2016-12-20 14:30:00,85.21,85.26,85.12,85.13,29828.0,79.1059,79.1523,79.0223,79.0316,29828.0
2016-12-20 14:35:00,85.15,85.16,85.08,85.12,15751.0,79.0502,79.0595,78.9852,79.0223,15751.0
2016-12-20 14:40:00,85.13,85.16,85.12,85.16,15774.0,79.0316,79.0595,79.0223,79.0595,15774.0
2016-12-20 14:45:00,85.15,85.22,85.13,85.15,20512.0,79.0502,79.1152,79.0316,79.0502,20512.0
2016-12-20 14:50:00,85.15,85.19,85.14,85.14,27148.0,79.0502,79.0873,79.0409,79.0409,27148.0
2016-12-20 14:55:00,85.14,85.14,85.08,85.09,30352.0,79.0409,79.0409,78.9852,78.9945,30352.0
2016-12-20 15:00:00,85.09,85.12,85.08,85.09,31240.0,78.9945,79.0223,78.9852,78.9945,31240.0
2016-12-20 15:05:00,85.09,85.1,85.04,85.05,41316.0,78.9945,79.0038,78.9481,78.9573,41316.0
2016-12-20 15:10:00,85.05,85.06,84.97,84.98,27131.0,78.9573,78.9666,78.8831,78.8924,27131.0
2016-12-20 15:15:00,84.98,84.98,84.93,84.95,54026.0,78.8924,78.8924,78.8459,78.8645,54026.0
2016-12-20 15:20:00,84.95,84.95,84.82,84.82,37678.0,78.8645,78.8645,78.7438,78.7438,37678.0
2016-12-20 15:25:00,84.82,85.01,84.8,84.99,66145.0,78.7438,78.9202,78.7252,78.9016,66145.0
2016-12-20 15:30:00,84.99,85.08,84.99,85.07,45348.0,78.9016,78.9852,78.9016,78.9759,45348.0
2016-12-20 15:35:00,85.07,85.13,85.07,85.1,57413.0,78.9759,79.0316,78.9759,79.0038,57413.0
2016-12-20 15:40:00,85.1,85.1,84.97,84.98,51021.0,79.0038,79.0038,78.8831,78.8924,51021.0
2016-12-20 15:45:00,84.99,85.09,84.98,85.08,58426.0,78.9016,78.9945,78.8924,78.9852,58426.0
2016-12-20 15:50:00,85.09,85.12,85.03,85.09,69252.0,78.9945,79.0223,78.9388,78.9945,69252.0
2016-12-20 15:55:00,85.09,85.12,85.04,85.11,132077.0,78.9945,79.0223,78.9481,79.013,132077.0
2016-12-21 09:30:00,85.07,85.42,85.04,85.34,29288.0,78.9759,79.3008,78.9481,79.2266,29288.0
2016-12-21 09:35:00,85.36,85.45,85.32,85.43,16790.0,79.2451,79.3287,79.208,79.3101,16790.0
2016-12-21 09:40:00,85.4,85.43,85.21,85.21,13304.0,79.2823,79.3101,79.1059,79.1059,13304.0
2016-12-21 09:45:00,85.25,85.32,85.24,85.3,18498.0,79.143,79.208,79.1337,79.1894,18498.0
2016-12-21 09:50:00,85.31,85.32,85.23,85.23,12432.0,79.1987,79.208,79.1244,79.1244,12432.0
2016-12-21 09:55:00,85.24,85.24,85.11,85.12,14067.0,79.1337,79.1337,79.013,79.0223,14067.0
2016-12-21 10:00:00,85.12,85.22,85.08,85.14,12639.0,79.0223,79.1152,78.9852,79.0409,12639.0
2016-12-21 10:05:00,85.15,85.25,85.14,85.18,27965.0,79.0502,79.143,79.0409,79.078,27965.0
2016-12-21 10:10:00,85.19,85.24,85.19,85.21,18474.0,79.0873,79.1337,79.0873,79.1059,18474.0
2016-12-21 10:15:00,85.19,85.24,85.16,85.23,14977.0,79.0873,79.1337,79.0595,79.1244,14977.0
2016-12-21 10:20:00,85.23,85.24,85.17,85.2,11330.0,79.1244,79.1337,79.0687,79.0966,11330.0
2016-12-21 10:25:00,85.2,85.22,85.14,85.2,8755.0,79.0966,79.1152,79.0409,79.0966,8755.0
2016-12-21 10:30:00,85.18,85.3,85.15,85.2,15730.0,79.078,79.1894,79.0502,79.0966,15730.0
2016-12-21 10:35:00,85.2,85.25,85.13,85.15,9303.0,79.0966,79.143,79.0316,79.0502,9303.0
2016-12-21 10:40:00,85.15,85.22,85.1,85.18,9789.0,79.0502,79.1152,79.0038,79.078,9789.0
2016-12-21 10:45:00,85.17,85.17,85.1,85.12,12540.0,79.0687,79.0687,79.0038,79.0223,12540.0
2016-12-21 10:50:00,85.12,85.13,85.0,85.02,20628.0,79.0223,79.0316,78.9109,78.9295,20628.0
2016-12-21 10:55:00,85.02,85.08,85.01,85.04,12851.0,78.9295,78.9852,78.9202,78.9481,12851.0
2016-12-21 11:00:00,85.03,85.05,85.0,85.01,15421.0,78.9388,78.9573,78.9109,78.9202,15421.0
2016-12-21 11:05:00,85.01,85.06,84.95,85.05,26736.0,78.9202,78.9666,78.8645,78.9573,26736.0
2016-12-21 11:10:00,85.05,85.06,85.02,85.05,18858.0,78.9573,78.9666,78.9295,78.9573,18858.0
2016-12-21 11:15:00,85.05,85.2,85.03,85.11,38415.0,78.9573,79.0966,78.9388,79.013,38415.0
2016-12-21 11:20:00,85.1,85.19,85.09,85.17,26418.0,79.0038,79.0873,78.9945,79.0687,26418.0
2016-12-21 11:25:00,85.17,85.18,85.1,85.11,24078.0,79.0687,79.078,79.0038,79.013,24078.0
2016-12-21 11:30:00,85.11,85.15,85.11,85.15,12006.0,79.013,79.0502,79.013,79.0502,12006.0
2016-12-21 11:35:00,85.14,85.15,85.06,85.08,14222.0,79.0409,79.0502,78.9666,78.9852,14222.0
2016-12-21 11:40:00,85.08,85.13,85.04,85.04,22298.0,78.9852,79.0316,78.9481,78.9481,22298.0
2016-12-21 11:45:00,85.04,85.11,85.01,85.02,16269.0,78.9481,79.013,78.9202,78.9295,16269.0
2016-12-21 11:50:00,85.03,85.04,85.02,85.03,7723.0,78.9388,78.9481,78.9295,78.9388,7723.0
2016-12-21 11:55:00,85.02,85.07,85.01,85.06,15044.0,78.9295,78.9759,78.9202,78.9666,15044.0
2016-12-21 12:00:00,85.07,85.07,85.02,85.02,8657.0,78.9759,78.9759,78.9295,78.9295,8657.0
2016-12-21 12:05:00,85.02,85.03,85.0,85.01,12637.0,78.9295,78.9388,78.9109,78.9202,12637.0
2016-12-21 12:10:00,85.02,85.07,85.01,85.04,11194.0,78.9295,78.9759,78.9202,78.9481,11194.0
2016-12-21 12:15:00,85.04,85.07,85.01,85.05,8332.0,78.9481,78.9759,78.9202,78.9573,8332.0
2016-12-21 12:20:00,85.05,85.06,85.02,85.04,8000.0,78.9573,78.9666,78.9295,78.9481,8000.0
2016-12-21 12:25:00,85.04,85.07,85.03,85.06,11786.0,78.9481,78.9759,78.9388,78.9666,11786.0
2016-12-21 12:30:00,85.06,85.07,85.04,85.06,15522.0,78.9666,78.9759,78.9481,78.9666,15522.0
2016-12-21 12:35:00,85.06,85.07,85.0,85.04,16200.0,78.9666,78.9759,78.9109,78.9481,16200.0
2016-12-21 12:40:00,85.03,85.07,84.98,85.0,19406.0,78.9388,78.9759,78.8924,78.9109,19406.0
2016-12-21 12:45:00,85.01,85.03,84.98,84.98,10000.0,78.9202,78.9388,78.8924,78.8924,10000.0
2016-12-21 12:50:00,84.99,85.05,84.98,85.0,23550.0,78.9016,78.9573,78.8924,78.9109,23550.0
2016-12-21 12:55:00,85.0,85.0,84.97,84.99,19306.0,78.9109,78.9109,78.8831,78.9016,19306.0
2016-12-21 13:00:00,85.0,85.03,84.97,85.02,25506.0,78.9109,78.9388,78.8831,78.9295,25506.0
2016-12-21 13:05:00,85.01,85.02,84.93,84.95,14737.0,78.9202,78.9295,78.8459,78.8645,14737.0
2016-12-21 13:10:00,84.94,84.96,84.89,84.9,20704.0,78.8552,78.8738,78.8088,78.8181,20704.0
2016-12-21 13:15:00,84.91,84.91,84.89,84.9,15695.0,78.8274,78.8274,78.8088,78.8181,15695.0
2016-12-21 13:20:00,84.91,84.97,84.9,84.94,10100.0,78.8274,78.8831,78.8181,78.8552,10100.0
2016-12-21 13:25:00,84.94,84.94,84.83,84.84,18735.0,78.8552,78.8552,78.7531,78.7624,18735.0
2016-12-21 13:30:00,84.84,84.91,84.83,84.9,12833.0,78.7624,78.8274,78.7531,78.8181,12833.0
2016-12-21 13:35:00,84.89,84.95,84.88,84.91,13024.0,78.8088,78.8645,78.7995,78.8274,13024.0
2016-12-21 13:40:00,84.9,84.9,84.86,84.87,11014.0,78.8181,78.8181,78.781,78.7902,11014.0
2016-12-21 13:45:00,84.86,84.91,84.84,84.9,10599.0,78.781,78.8274,78.7624,78.8181,10599.0
2016-12-21 13:50:00,84.9,84.92,84.84,84.85,10912.0,78.8181,78.8367,78.7624,78.7717,10912.0
2016-12-21 13:55:00,84.85,84.86,84.8,84.83,12887.0,78.7717,78.781,78.7252,78.7531,12887.0
2016-12-21 14:00:00,84.83,84.86,84.81,84.83,9500.0,78.7531,78.781,78.7345,78.7531,9500.0
2016-12-21 14:05:00,84.82,84.83,84.8,84.81,11877.0,78.7438,78.7531,78.7252,78.7345,11877.0
2016-12-21 14:10:00,84.81,84.86,84.8,84.85,6995.0,78.7345,78.781,78.7252,78.7717,6995.0
2016-12-21 14:15:00,84.85,84.86,84.81,84.81,22363.0,78.7717,78.781,78.7345,78.7345,22363.0
2016-12-21 14:20:00,84.81,84.88,84.81,84.88,15306.0,78.7345,78.7995,78.7345,78.7995,15306.0
2016-12-21 14:25:00,84.88,84.94,84.87,84.92,21326.0,78.7995,78.8552,78.7902,78.8367,21326.0
2016-12-21 14:30:00,84.91,84.92,84.85,84.89,16880.0,78.8274,78.8367,78.7717,78.8088,16880.0
2016-12-21 14:35:00,84.9,84.9,84.79,84.9,25279.0,78.8181,78.8181,78.716,78.8181,25279.0
2016-12-21 14:40:00,84.92,84.92,84.82,84.85,18580.0,78.8367,78.8367,78.7438,78.7717,18580.0
2016-12-21 14:45:00,84.86,84.88,84.84,84.86,10000.0,78.781,78.7995,78.7624,78.781,10000.0
2016-12-21 14:50:00,84.86,84.91,84.82,84.88,32122.0,78.781,78.8274,78.7438,78.7995,32122.0
2016-12-21 14:55:00,84.88,84.91,84.82,84.84,27781.0,78.7995,78.8274,78.7438,78.7624,27781.0
2016-12-21 15:00:00,84.86,84.89,84.84,84.86,15704.0,78.781,78.8088,78.7624,78.781,15704.0
2016-12-21 15:05:00,84.86,84.88,84.82,84.87,21151.0,78.781,78.7995,78.7438,78.7902,21151.0
2016-12-21 15:10:00,84.87,84.89,84.81,84.86,26517.0,78.7902,78.8088,78.7345,78.781,26517.0
2016-12-21 15:15:00,84.86,84.87,84.83,84.83,16597.0,78.781,78.7902,78.7531,78.7531,16597.0
2016-12-21 15:20:00,84.84,84.91,84.83,84.87,18341.0,78.7624,78.8274,78.7531,78.7902,18341.0
2016-12-21 15:25:00,84.87,84.89,84.84,84.88,20918.0,78.7902,78.8088,78.7624,78.7995,20918.0
2016-12-21 15:30:00,84.89,84.89,84.84,84.87,27676.0,78.8088,78.8088,78.7624,78.7902,27676.0
2016-12-21 15:35:00,84.87,84.91,84.84,84.88,32815.0,78.7902,78.8274,78.7624,78.7995,32815.0
2016-12-21 15:40:00,84.89,84.9,84.85,84.87,33169.0,78.8088,78.8181,78.7717,78.7902,33169.0
2016-12-21 15:45:00,84.88,84.9,84.82,84.83,58242.0,78.7995,78.8181,78.7438,78.7531,58242.0
2016-12-21 15:50:00,84.84,84.85,84.75,84.82,59051.0,78.7624,78.7717,78.6788,78.7438,59051.0
2016-12-21 15:55:00,84.82,84.86,84.79,84.85,89114.0,78.7438,78.781,78.716,78.7717,89114.0
2016-12-22 09:30:00,84.97,85.0,84.75,84.8,29757.0,78.8831,78.9109,78.6788,78.7252,29757.0
2016-12-22 09:35:00,84.81,84.93,84.71,84.91,17723.0,78.7345,78.8459,78.6417,78.8274,17723.0
2016-12-22 09:40:00,84.88,84.94,84.8,84.85,26965.0,78.7995,78.8552,78.7252,78.7717,26965.0
2016-12-22 09:45:00,84.85,84.96,84.8,84.85,22792.0,78.7717,78.8738,78.7252,78.7717,22792.0
2016-12-22 09:50:00,84.89,84.91,84.82,84.85,16541.0,78.8088,78.8274,78.7438,78.7717,16541.0
2016-12-22 09:55:00,84.87,84.87,84.77,84.79,10235.0,78.7902,78.7902,78.6974,78.716,10235.0
2016-12-22 10:00:00,84.8,84.8,84.67,84.7,9611.0,78.7252,78.7252,78.6046,78.6324,9611.0
2016-12-22 10:05:00,84.7,84.7,84.44,84.58,27490.0,78.6324,78.6324,78.391,78.521,27490.0
2016-12-22 10:10:00,84.61,84.65,84.52,84.55,17557.0,78.5489,78.586,78.4653,78.4932,17557.0
2016-12-22 10:15:00,84.55,84.57,84.47,84.48,14043.0,78.4932,78.5117,78.4189,78.4282,14043.0
2016-12-22 10:20:00,84.48,84.59,84.45,84.59,31913.0,78.4282,78.5303,78.4003,78.5303,31913.0
2016-12-22 10:25:00,84.58,84.59,84.33,84.36,32857.0,78.521,78.5303,78.2889,78.3168,32857.0
2016-12-22 10:30:00,84.37,84.49,84.36,84.47,16629.0,78.3261,78.4375,78.3168,78.4189,16629.0
2016-12-22 10:35:00,84.48,84.51,84.43,84.44,14421.0,78.4282,78.456,78.3818,78.391,14421.0
2016-12-22 10:40:00,84.44,84.44,84.32,84.34,36874.0,78.391,78.391,78.2796,78.2982,36874.0
2016-12-22 10:45:00,84.35,84.43,84.28,84.39,22191.0,78.3075,78.3818,78.2425,78.3446,22191.0
2016-12-22 10:50:00,84.41,84.41,84.27,84.3,14137.0,78.3632,78.3632,78.2332,78.2611,14137.0
2016-12-22 10:55:00,84.27,84.31,84.14,84.16,25715.0,78.2332,78.2704,78.1125,78.1311,25715.0
2016-12-22 11:00:00,84.17,84.22,84.11,84.12,11245.0,78.1404,78.1868,78.0847,78.094,11245.0
2016-12-22 11:05:00,84.12,84.2,84.11,84.18,11493.0,78.094,78.1682,78.0847,78.1497,11493.0
2016-12-22 11:10:00,84.18,84.21,84.14,84.17,11150.0,78.1497,78.1775,78.1125,78.1404,11150.0
2016-12-22 11:15:00,84.17,84.18,84.1,84.12,15719.0,78.1404,78.1497,78.0754,78.094,15719.0
2016-12-22 11:20:00,84.14,84.15,84.1,84.15,11508.0,78.1125,78.1218,78.0754,78.1218,11508.0
2016-12-22 11:25:00,84.14,84.14,83.84,83.87,45581.0,78.1125,78.1125,77.834,77.8619,45581.0
2016-12-22 11:30:00,83.87,83.87,83.76,83.78,18768.0,77.8619,77.8619,77.7598,77.7783,18768.0
2016-12-22 11:35:00,83.79,83.83,83.75,83.77,21142.0,77.7876,77.8247,77.7505,77.769,21142.0
2016-12-22 11:40:00,83.77,83.77,83.67,83.73,15718.0,77.769,77.769,77.6762,77.7319,15718.0
2016-12-22 11:45:00,83.73,83.73,83.57,83.63,42893.0,77.7319,77.7319,77.5834,77.6391,42893.0
2016-12-22 11:50:00,83.65,83.66,83.58,83.58,19016.0,77.6576,77.6669,77.5926,77.5926,19016.0
2016-12-22 11:55:00,83.57,83.62,83.51,83.59,18980.0,77.5834,77.6298,77.5277,77.6019,18980.0
2016-12-22 12:00:00,83.61,83.62,83.51,83.52,13012.0,77.6205,77.6298,77.5277,77.5369,13012.0
2016-12-22 12:05:00,83.55,83.55,83.44,83.45,13304.0,77.5648,77.5648,77.4627,77.472,13304.0
2016-12-22 12:10:00,83.45,83.47,83.37,83.45,36895.0,77.472,77.4905,77.3977,77.472,36895.0
2016-12-22 12:15:00,83.45,83.47,83.41,83.42,31090.0,77.472,77.4905,77.4348,77.4441,31090.0
2016-12-22 12:20:00,83.41,83.44,83.34,83.36,18107.0,77.4348,77.4627,77.3698,77.3884,18107.0
2016-12-22 12:25:00,83.35,83.46,83.33,83.44,16934.0,77.3791,77.4812,77.3606,77.4627,16934.0
2016-12-22 12:30:00,83.44,83.47,83.37,83.44,36065.0,77.4627,77.4905,77.3977,77.4627,36065.0
2016-12-22 12:35:00,83.44,83.5,83.41,83.45,42901.0,77.4627,77.5184,77.4348,77.472,42901.0
2016-12-22 12:40:00,83.47,83.5,83.41,83.47,35663.0,77.4905,77.5184,77.4348,77.4905,35663.0
2016-12-22 12:45:00,83.47,83.52,83.42,83.49,56635.0,77.4905,77.5369,77.4441,77.5091,56635.0
2016-12-22 12:50:00,83.47,83.67,83.45,83.67,45255.0,77.4905,77.6762,77.472,77.6762,45255.0
2016-12-22 12:55:00,83.67,83.68,83.6,83.64,14293.0,77.6762,77.6855,77.6112,77.6483,14293.0
2016-12-22 13:00:00,83.63,83.65,83.61,83.63,7046.0,77.6391,77.6576,77.6205,77.6391,7046.0
2016-12-22 13:05:00,83.63,83.65,83.61,83.61,9010.0,77.6391,77.6576,77.6205,77.6205,9010.0
2016-12-22 13:10:00,83.61,83.65,83.58,83.64,13905.0,77.6205,77.6576,77.5926,77.6483,13905.0
2016-12-22 13:15:00,83.64,83.68,83.6,83.67,25030.0,77.6483,77.6855,77.6112,77.6762,25030.0
2016-12-22 13:20:00,83.68,83.7,83.62,83.69,24261.0,77.6855,77.704,77.6298,77.6948,24261.0
2016-12-22 13:25:00,83.69,83.7,83.66,83.66,12805.0,77.6948,77.704,77.6669,77.6669,12805.0
2016-12-22 13:30:00,83.68,83.72,83.65,83.68,21462.0,77.6855,77.7226,77.6576,77.6855,21462.0
2016-12-22 13:35:00,83.67,83.72,83.65,83.71,11935.0,77.6762,77.7226,77.6576,77.7133,11935.0
2016-12-22 13:40:00,83.72,83.8,83.7,83.73,36475.0,77.7226,77.7969,77.704,77.7319,36475.0
2016-12-22 13:45:00,83.74,83.8,83.71,83.79,25700.0,77.7412,77.7969,77.7133,77.7876,25700.0
2016-12-22 13:50:00,83.79,83.85,83.75,83.84,18057.0,77.7876,77.8433,77.7505,77.834,18057.0
2016-12-22 13:55:00,83.84,83.85,83.81,83.83,8400.0,77.834,77.8433,77.8062,77.8247,8400.0
2016-12-22 14:00:00,83.83,83.85,83.8,83.83,8924.0,77.8247,77.8433,77.7969,77.8247,8924.0
2016-12-22 14:05:00,83.83,83.83,83.8,83.8,9595.0,77.8247,77.8247,77.7969,77.7969,9595.0
2016-12-22 14:10:00,83.8,83.85,83.77,83.79,18654.0,77.7969,77.8433,77.769,77.7876,18654.0
2016-12-22 14:15:00,83.79,83.81,83.71,83.71,34440.0,77.7876,77.8062,77.7133,77.7133,34440.0
2016-12-22 14:20:00,83.71,83.76,83.67,83.71,39458.0,77.7133,77.7598,77.6762,77.7133,39458.0
2016-12-22 14:25:00,83.71,83.77,83.71,83.73,10673.0,77.7133,77.769,77.7133,77.7319,10673.0
2016-12-22 14:30:00,83.73,83.74,83.67,83.72,13715.0,77.7319,77.7412,77.6762,77.7226,13715.0
2016-12-22 14:35:00,83.73,83.76,83.71,83.71,8800.0,77.7319,77.7598,77.7133,77.7133,8800.0
2016-12-22 14:40:00,83.73,83.83,83.73,83.83,9371.0,77.7319,77.8247,77.7319,77.8247,9371.0
2016-12-22 14:45:00,83.83,83.87,83.81,83.82,14392.0,77.8247,77.8619,77.8062,77.8155,14392.0
2016-12-22 14:50:00,83.83,83.86,83.77,83.85,21200.0,77.8247,77.8526,77.769,77.8433,21200.0
2016-12-22 14:55:00,83.87,83.88,83.85,83.86,11000.0,77.8619,77.8712,77.8433,77.8526,11000.0
2016-12-22 15:00:00,83.86,83.88,83.85,83.88,13178.0,77.8526,77.8712,77.8433,77.8712,13178.0
2016-12-22 15:05:00,83.88,83.88,83.74,83.81,28000.0,77.8712,77.8712,77.7412,77.8062,28000.0
2016-12-22 15:10:00,83.8,83.82,83.67,83.7,46673.0,77.7969,77.8155,77.6762,77.704,46673.0
2016-12-22 15:15:00,83.7,83.77,83.7,83.72,17439.0,77.704,77.769,77.704,77.7226,17439.0
2016-12-22 15:20:00,83.72,83.74,83.66,83.69,29219.0,77.7226,77.7412,77.6669,77.6948,29219.0
2016-12-22 15:25:00,83.69,83.79,83.68,83.79,50952.0,77.6948,77.7876,77.6855,77.7876,50952.0
2016-12-22 15:30:00,83.79,83.79,83.71,83.71,29168.0,77.7876,77.7876,77.7133,77.7133,29168.0
2016-12-22 15:35:00,83.7,83.76,83.7,83.73,32663.0,77.704,77.7598,77.704,77.7319,32663.0
2016-12-22 15:40:00,83.73,83.79,83.72,83.78,27781.0,77.7319,77.7876,77.7226,77.7783,27781.0
2016-12-22 15:45:00,83.79,83.8,83.77,83.78,50022.0,77.7876,77.7969,77.769,77.7783,50022.0
2016-12-22 15:50:00,83.77,83.77,83.7,83.71,67155.0,77.769,77.769,77.704,77.7133,67155.0
2016-12-22 15:55:00,83.71,83.76,83.68,83.73,152190.0,77.7133,77.7598,77.6855,77.7319,152190.0
2016-12-23 09:30:00,83.73,83.98,83.73,83.84,33228.0,77.7319,77.964,77.7319,77.834,33228.0
2016-12-23 09:35:00,83.83,83.91,83.6,83.88,22693.0,77.8247,77.899,77.6112,77.8712,22693.0
2016-12-23 09:40:00,83.86,84.0,83.79,83.88,24997.0,77.8526,77.9826,77.7876,77.8712,24997.0
2016-12-23 09:45:00,83.9,83.9,83.69,83.75,13950.0,77.8897,77.8897,77.6948,77.7505,13950.0
2016-12-23 09:50:00,83.75,83.83,83.72,83.82,19049.0,77.7505,77.8247,77.7226,77.8155,19049.0
2016-12-23 09:55:00,83.82,83.85,83.61,83.69,35325.0,77.8155,77.8433,77.6205,77.6948,35325.0
2016-12-23 10:00:00,83.68,83.85,83.64,83.84,42450.0,77.6855,77.8433,77.6483,77.834,42450.0
2016-12-23 10:05:00,83.84,83.93,83.8,83.92,140927.0,77.834,77.9176,77.7969,77.9083,140927.0
2016-12-23 10:10:00,83.94,83.99,83.88,83.96,36741.0,77.9269,77.9733,77.8712,77.9454,36741.0
2016-12-23 10:15:00,83.97,84.0,83.92,83.99,25926.0,77.9547,77.9826,77.9083,77.9733,25926.0
2016-12-23 10:20:00,83.99,83.99,83.89,83.98,9780.0,77.9733,77.9733,77.8804,77.964,9780.0
2016-12-23 10:25:00,83.98,84.0,83.92,83.92,25450.0,77.964,77.9826,77.9083,77.9083,25450.0
2016-12-23 10:30:00,83.94,83.98,83.91,83.97,17737.0,77.9269,77.964,77.899,77.9547,17737.0
2016-12-23 10:35:00,83.98,83.99,83.9,83.9,15753.0,77.964,77.9733,77.8897,77.8897,15753.0
2016-12-23 10:40:00,83.9,83.94,83.87,83.94,11629.0,77.8897,77.9269,77.8619,77.9269,11629.0
2016-12-23 10:45:00,83.94,83.97,83.72,83.73,54409.0,77.9269,77.9547,77.7226,77.7319,54409.0
2016-12-23 10:50:00,83.73,83.8,83.73,83.76,19000.0,77.7319,77.7969,77.7319,77.7598,19000.0
2016-12-23 10:55:00,83.75,83.79,83.68,83.72,24476.0,77.7505,77.7876,77.6855,77.7226,24476.0
2016-12-23 11:00:00,83.74,83.89,83.71,83.87,28955.0,77.7412,77.8804,77.7133,77.8619,28955.0
2016-12-23 11:05:00,83.89,83.97,83.88,83.93,25491.0,77.8804,77.9547,77.8712,77.9176,25491.0
2016-12-23 11:10:00,83.93,83.97,83.87,83.89,24100.0,77.9176,77.9547,77.8619,77.8804,24100.0
2016-12-23 11:15:00,83.92,83.92,83.84,83.91,9559.0,77.9083,77.9083,77.834,77.899,9559.0
2016-12-23 11:20:00,83.9,83.97,83.85,83.93,11060.0,77.8897,77.9547,77.8433,77.9176,11060.0
2016-12-23 11:25:00,83.95,83.96,83.91,83.93,10100.0,77.9361,77.9454,77.899,77.9176,10100.0
2016-12-23 11:30:00,83.93,84.0,83.93,84.0,14594.0,77.9176,77.9826,77.9176,77.9826,14594.0
2016-12-23 11:35:00,84.0,84.01,83.94,84.0,18753.0,77.9826,77.9918,77.9269,77.9826,18753.0
2016-12-23 11:40:00,84.0,84.01,83.97,83.99,15566.0,77.9826,77.9918,77.9547,77.9733,15566.0
2016-12-23 11:45:00,84.0,84.0,83.98,83.99,17177.0,77.9826,77.9826,77.964,77.9733,17177.0
2016-12-23 11:50:00,84.0,84.04,83.99,84.0,21263.0,77.9826,78.0197,77.9733,77.9826,21263.0
2016-12-23 11:55:00,83.99,84.1,83.99,84.08,12851.0,77.9733,78.0754,77.9733,78.0568,12851.0
2016-12-23 12:00:00,84.07,84.1,83.96,83.96,11175.0,78.0475,78.0754,77.9454,77.9454,11175.0
2016-12-23 12:05:00,83.97,84.05,83.96,84.0,16168.0,77.9547,78.029,77.9454,77.9826,16168.0
2016-12-23 12:10:00,83.99,84.05,83.92,83.92,61442.0,77.9733,78.029,77.9083,77.9083,61442.0
2016-12-23 12:15:00,83.92,83.98,83.91,83.93,35988.0,77.9083,77.964,77.899,77.9176,35988.0
2016-12-23 12:20:00,83.94,83.96,83.88,83.92,37605.0,77.9269,77.9454,77.8712,77.9083,37605.0
2016-12-23 12:25:00,83.92,83.92,83.85,83.89,22329.0,77.9083,77.9083,77.8433,77.8804,22329.0
2016-12-23 12:30:00,83.91,83.92,83.79,83.86,46700.0,77.899,77.9083,77.7876,77.8526,46700.0
2016-12-23 12:35:00,83.86,83.92,83.81,83.92,23545.0,77.8526,77.9083,77.8062,77.9083,23545.0
2016-12-23 12:40:00,83.93,83.95,83.9,83.95,6600.0,77.9176,77.9361,77.8897,77.9361,6600.0
2016-12-23 12:45:00,83.94,83.94,83.86,83.88,11698.0,77.9269,77.9269,77.8526,77.8712,11698.0
2016-12-23 12:50:00,83.88,83.91,83.82,83.89,21001.0,77.8712,77.899,77.8155,77.8804,21001.0
2016-12-23 12:55:00,83.91,83.92,83.85,83.86,17282.0,77.899,77.9083,77.8433,77.8526,17282.0
2016-12-23 13:00:00,83.85,83.85,83.75,83.75,32386.0,77.8433,77.8433,77.7505,77.7505,32386.0
2016-12-23 13:05:00,83.75,83.81,83.73,83.79,30346.0,77.7505,77.8062,77.7319,77.7876,30346.0
2016-12-23 13:10:00,83.8,83.81,83.76,83.81,8007.0,77.7969,77.8062,77.7598,77.8062,8007.0
2016-12-23 13:15:00,83.8,83.84,83.74,83.8,29283.0,77.7969,77.834,77.7412,77.7969,29283.0
2016-12-23 13:20:00,83.82,83.84,83.8,83.81,12942.0,77.8155,77.834,77.7969,77.8062,12942.0
2016-12-23 13:25:00,83.81,83.83,83.79,83.83,7850.0,77.8062,77.8247,77.7876,77.8247,7850.0
2016-12-23 13:30:00,83.82,83.88,83.8,83.83,20784.0,77.8155,77.8712,77.7969,77.8247,20784.0
2016-12-23 13:35:00,83.82,83.85,83.79,83.85,15034.0,77.8155,77.8433,77.7876,77.8433,15034.0
2016-12-23 13:40:00,83.85,83.86,83.77,83.8,24600.0,77.8433,77.8526,77.769,77.7969,24600.0
2016-12-23 13:45:00,83.8,83.83,83.77,83.79,15896.0,77.7969,77.8247,77.769,77.7876,15896.0
2016-12-23 13:50:00,83.8,83.86,83.79,83.79,17968.0,77.7969,77.8526,77.7876,77.7876,17968.0
2016-12-23 13:55:00,83.8,83.84,83.78,83.83,22375.0,77.7969,77.834,77.7783,77.8247,22375.0
2016-12-23 14:00:00,83.83,83.89,83.78,83.87,10462.0,77.8247,77.8804,77.7783,77.8619,10462.0
2016-12-23 14:05:00,83.89,83.94,83.88,83.93,13757.0,77.8804,77.9269,77.8712,77.9176,13757.0
2016-12-23 14:10:00,83.94,83.99,83.92,83.98,10005.0,77.9269,77.9733,77.9083,77.964,10005.0
2016-12-23 14:15:00,83.98,83.99,83.92,83.97,11527.0,77.964,77.9733,77.9083,77.9547,11527.0
2016-12-23 14:20:00,83.97,83.98,83.93,83.94,10814.0,77.9547,77.964,77.9176,77.9269,10814.0
2016-12-23 14:25:00,83.94,83.98,83.94,83.96,6861.0,77.9269,77.964,77.9269,77.9454,6861.0
2016-12-23 14:30:00,83.95,83.99,83.93,83.95,13100.0,77.9361,77.9733,77.9176,77.9361,13100.0
2016-12-23 14:35:00,83.95,84.04,83.94,84.04,11405.0,77.9361,78.0197,77.9269,78.0197,11405.0
2016-12-23 14:40:00,84.03,84.07,84.02,84.07,15304.0,78.0104,78.0475,78.0011,78.0475,15304.0
2016-12-23 14:45:00,84.04,84.06,84.02,84.02,20500.0,78.0197,78.0383,78.0011,78.0011,20500.0
2016-12-23 14:50:00,84.02,84.03,83.94,83.96,16780.0,78.0011,78.0104,77.9269,77.9454,16780.0
2016-12-23 14:55:00,83.96,84.0,83.92,84.0,17705.0,77.9454,77.9826,77.9083,77.9826,17705.0
2016-12-23 15:00:00,84.0,84.03,83.96,83.99,14848.0,77.9826,78.0104,77.9454,77.9733,14848.0
2016-12-23 15:05:00,83.99,84.02,83.97,84.0,13037.0,77.9733,78.0011,77.9547,77.9826,13037.0
2016-12-23 15:10:00,84.0,84.03,83.97,83.99,19202.0,77.9826,78.0104,77.9547,77.9733,19202.0
2016-12-23 15:15:00,84.0,84.06,84.0,84.05,12800.0,77.9826,78.0383,77.9826,78.029,12800.0
2016-12-23 15:20:00,84.04,84.08,84.03,84.08,14724.0,78.0197,78.0568,78.0104,78.0568,14724.0
2016-12-23 15:25:00,84.08,84.12,84.04,84.05,14130.0,78.0568,78.094,78.0197,78.029,14130.0
2016-12-23 15:30:00,84.05,84.07,84.01,84.05,21204.0,78.029,78.0475,77.9918,78.029,21204.0
2016-12-23 15:35:00,84.06,84.1,84.05,84.09,26168.0,78.0383,78.0754,78.029,78.0661,26168.0
2016-12-23 15:40:00,84.09,84.17,84.08,84.15,23110.0,78.0661,78.1404,78.0568,78.1218,23110.0
2016-12-23 15:45:00,84.15,84.17,84.1,84.14,34170.0,78.1218,78.1404,78.0754,78.1125,34170.0
2016-12-23 15:50:00,84.13,84.14,84.05,84.07,54236.0,78.1032,78.1125,78.029,78.0475,54236.0
2016-12-23 15:55:00,84.08,84.13,84.04,84.09,155586.0,78.0568,78.1032,78.0197,78.0661,155586.0
2016-12-27 09:30:00,84.5,84.69,84.15,84.56,38191.0,78.4467,78.6231,78.1218,78.5024,38191.0
2016-12-27 09:35:00,84.58,84.59,84.37,84.39,8134.0,78.521,78.5303,78.3261,78.3446,8134.0
2016-12-27 09:40:00,84.38,84.48,84.36,84.4,10883.0,78.3353,78.4282,78.3168,78.3539,10883.0
2016-12-27 09:45:00,84.39,84.6,84.38,84.52,30590.0,78.3446,78.5396,78.3353,78.4653,30590.0
2016-12-27 09:50:00,84.52,84.55,84.42,84.5,32290.0,78.4653,78.4932,78.3725,78.4467,32290.0
2016-12-27 09:55:00,84.48,84.57,84.4,84.5,40865.0,78.4282,78.5117,78.3539,78.4467,40865.0
2016-12-27 10:00:00,84.5,84.51,84.35,84.36,8165.0,78.4467,78.456,78.3075,78.3168,8165.0
2016-12-27 10:05:00,84.34,84.34,84.25,84.29,10367.0,78.2982,78.2982,78.2146,78.2518,10367.0
2016-12-27 10:10:00,84.29,84.31,84.24,84.3,7358.0,78.2518,78.2704,78.2054,78.2611,7358.0
2016-12-27 10:15:00,84.31,84.31,84.22,84.27,6513.0,78.2704,78.2704,78.1868,78.2332,6513.0
2016-12-27 10:20:00,84.25,84.36,84.25,84.3,13670.0,78.2146,78.3168,78.2146,78.2611,13670.0
2016-12-27 10:25:00,84.29,84.34,84.27,84.31,15046.0,78.2518,78.2982,78.2332,78.2704,15046.0
2016-12-27 10:30:00,84.31,84.34,84.3,84.32,8710.0,78.2704,78.2982,78.2611,78.2796,8710.0
2016-12-27 10:35:00,84.31,84.33,84.26,84.28,5589.0,78.2704,78.2889,78.2239,78.2425,5589.0
2016-12-27 10:40:00,84.29,84.31,84.25,84.27,5369.0,78.2518,78.2704,78.2146,78.2332,5369.0
2016-12-27 10:45:00,84.28,84.33,84.25,84.26,11377.0,78.2425,78.2889,78.2146,78.2239,11377.0
2016-12-27 10:50:00,84.24,84.27,84.18,84.25,6884.0,78.2054,78.2332,78.1497,78.2146,6884.0
2016-12-27 10:55:00,84.23,84.29,84.23,84.29,5208.0,78.1961,78.2518,78.1961,78.2518,5208.0
2016-12-27 11:00:00,84.28,84.33,84.27,84.3,19401.0,78.2425,78.2889,78.2332,78.2611,19401.0
2016-12-27 11:05:00,84.3,84.33,84.3,84.31,9649.0,78.2611,78.2889,78.2611,78.2704,9649.0
2016-12-27 11:10:00,84.3,84.32,84.27,84.3,23633.0,78.2611,78.2796,78.2332,78.2611,23633.0
2016-12-27 11:15:00,84.3,84.33,84.28,84.31,12670.0,78.2611,78.2889,78.2425,78.2704,12670.0
2016-12-27 11:20:00,84.3,84.32,84.3,84.31,6060.0,78.2611,78.2796,78.2611,78.2704,6060.0
2016-12-27 11:25:00,84.32,84.33,84.28,84.32,11398.0,78.2796,78.2889,78.2425,78.2796,11398.0
2016-12-27 11:30:00,84.32,84.39,84.32,84.33,19729.0,78.2796,78.3446,78.2796,78.2889,19729.0
2016-12-27 11:35:00,84.33,84.36,84.28,84.33,18745.0,78.2889,78.3168,78.2425,78.2889,18745.0
2016-12-27 11:40:00,84.32,84.36,84.31,84.35,11100.0,78.2796,78.3168,78.2704,78.3075,11100.0
2016-12-27 11:45:00,84.36,84.36,84.23,84.24,139460.0,78.3168,78.3168,78.1961,78.2054,139460.0
2016-12-27 11:50:00,84.23,84.25,84.13,84.16,29163.0,78.1961,78.2146,78.1032,78.1311,29163.0
2016-12-27 11:55:00,84.16,84.16,84.03,84.04,14162.0,78.1311,78.1311,78.0104,78.0197,14162.0
2016-12-27 12:00:00,84.05,84.12,84.01,84.05,19242.0,78.029,78.094,77.9918,78.029,19242.0
2016-12-27 12:05:00,84.06,84.06,83.99,83.99,9940.0,78.0383,78.0383,77.9733,77.9733,9940.0
2016-12-27 12:10:00,83.98,84.07,83.98,84.01,8772.0,77.964,78.0475,77.964,77.9918,8772.0
2016-12-27 12:15:00,84.0,84.0,83.95,83.99,4982.0,77.9826,77.9826,77.9361,77.9733,4982.0
2016-12-27 12:20:00,83.99,84.03,83.97,84.0,20172.0,77.9733,78.0104,77.9547,77.9826,20172.0
2016-12-27 12:25:00,84.01,84.01,84.0,84.01,3100.0,77.9918,77.9918,77.9826,77.9918,3100.0
2016-12-27 12:30:00,84.01,84.07,83.99,84.05,7548.0,77.9918,78.0475,77.9733,78.029,7548.0
2016-12-27 12:35:00,84.04,84.04,84.0,84.0,3500.0,78.0197,78.0197,77.9826,77.9826,3500.0
2016-12-27 12:40:00,84.01,84.08,84.01,84.05,7108.0,77.9918,78.0568,77.9918,78.029,7108.0
2016-12-27 12:45:00,84.03,84.04,84.0,84.04,3999.0,78.0104,78.0197,77.9826,78.0197,3999.0
2016-12-27 12:50:00,84.02,84.05,84.02,84.02,3361.0,78.0011,78.029,78.0011,78.0011,3361.0
2016-12-27 12:55:00,84.03,84.04,84.02,84.04,3699.0,78.0104,78.0197,78.0011,78.0197,3699.0
2016-12-27 13:00:00,84.03,84.08,84.03,84.08,10458.0,78.0104,78.0568,78.0104,78.0568,10458.0
2016-12-27 13:05:00,84.08,84.09,84.04,84.08,8350.0,78.0568,78.0661,78.0197,78.0568,8350.0
2016-12-27 13:10:00,84.08,84.1,84.08,84.08,4310.0,78.0568,78.0754,78.0568,78.0568,4310.0
2016-12-27 13:15:00,84.09,84.11,84.09,84.09,2809.0,78.0661,78.0847,78.0661,78.0661,2809.0
2016-12-27 13:20:00,84.08,84.11,84.08,84.11,3693.0,78.0568,78.0847,78.0568,78.0847,3693.0
2016-12-27 13:25:00,84.11,84.14,84.1,84.14,4619.0,78.0847,78.1125,78.0754,78.1125,4619.0
2016-12-27 13:30:00,84.14,84.16,84.14,84.16,3819.0,78.1125,78.1311,78.1125,78.1311,3819.0
2016-12-27 13:35:00,84.18,84.18,84.14,84.18,3900.0,78.1497,78.1497,78.1125,78.1497,3900.0
2016-12-27 13:40:00,84.16,84.21,84.15,84.2,4336.0,78.1311,78.1775,78.1218,78.1682,4336.0
2016-12-27 13:45:00,84.21,84.23,84.19,84.2,4454.0,78.1775,78.1961,78.1589,78.1682,4454.0
2016-12-27 13:50:00,84.22,84.22,84.2,84.21,4500.0,78.1868,78.1868,78.1682,78.1775,4500.0
2016-12-27 13:55:00,84.21,84.22,84.19,84.21,4967.0,78.1775,78.1868,78.1589,78.1775,4967.0
2016-12-27 14:00:00,84.22,84.22,84.2,84.2,4897.0,78.1868,78.1868,78.1682,78.1682,4897.0
2016-12-27 14:05:00,84.2,84.22,84.19,84.2,4857.0,78.1682,78.1868,78.1589,78.1682,4857.0
2016-12-27 14:10:00,84.2,84.24,84.2,84.23,4502.0,78.1682,78.2054,78.1682,78.1961,4502.0
2016-12-27 14:15:00,84.23,84.3,84.22,84.3,5958.0,78.1961,78.2611,78.1868,78.2611,5958.0
2016-12-27 14:20:00,84.28,84.28,84.26,84.27,4228.0,78.2425,78.2425,78.2239,78.2332,4228.0
2016-12-27 14:25:00,84.27,84.28,84.21,84.21,5228.0,78.2332,78.2425,78.1775,78.1775,5228.0
2016-12-27 14:30:00,84.21,84.22,84.18,84.22,5805.0,78.1775,78.1868,78.1497,78.1868,5805.0
2016-12-27 14:35:00,84.22,84.24,84.2,84.2,5245.0,78.1868,78.2054,78.1682,78.1682,5245.0
2016-12-27 14:40:00,84.21,84.27,84.21,84.24,18424.0,78.1775,78.2332,78.1775,78.2054,18424.0
2016-12-27 14:45:00,84.24,84.27,84.24,84.27,5340.0,78.2054,78.2332,78.2054,78.2332,5340.0
2016-12-27 14:50:00,84.26,84.28,84.22,84.22,13701.0,78.2239,78.2425,78.1868,78.1868,13701.0
2016-12-27 14:55:00,84.21,84.23,84.18,84.2,14406.0,78.1775,78.1961,78.1497,78.1682,14406.0
2016-12-27 15:00:00,84.21,84.23,84.19,84.23,11002.0,78.1775,78.1961,78.1589,78.1961,11002.0
2016-12-27 15:05:00,84.22,84.23,84.19,84.2,9068.0,78.1868,78.1961,78.1589,78.1682,9068.0
2016-12-27 15:10:00,84.2,84.21,84.18,84.18,11400.0,78.1682,78.1775,78.1497,78.1497,11400.0
2016-12-27 15:15:00,84.18,84.2,84.17,84.17,14398.0,78.1497,78.1682,78.1404,78.1404,14398.0
2016-12-27 15:20:00,84.17,84.22,84.17,84.22,3934.0,78.1404,78.1868,78.1404,78.1868,3934.0
2016-12-27 15:25:00,84.22,84.32,84.22,84.31,16515.0,78.1868,78.2796,78.1868,78.2704,16515.0
2016-12-27 15:30:00,84.31,84.31,84.22,84.27,22055.0,78.2704,78.2704,78.1868,78.2332,22055.0
2016-12-27 15:35:00,84.28,84.3,84.24,84.25,17728.0,78.2425,78.2611,78.2054,78.2146,17728.0
2016-12-27 15:40:00,84.25,84.29,84.22,84.23,24908.0,78.2146,78.2518,78.1868,78.1961,24908.0
2016-12-27 15:45:00,84.23,84.25,84.14,84.15,22091.0,78.1961,78.2146,78.1125,78.1218,22091.0
2016-12-27 15:50:00,84.14,84.19,84.14,84.17,19270.0,78.1125,78.1589,78.1125,78.1404,19270.0
2016-12-27 15:55:00,84.17,84.18,83.99,84.14,111843.0,78.1404,78.1497,77.9733,78.1125,111843.0
2016-12-28 09:30:00,84.41,84.5,84.2,84.2,26919.0,78.3632,78.4467,78.1682,78.1682,26919.0
2016-12-28 09:35:00,84.19,84.27,84.12,84.19,10400.0,78.1589,78.2332,78.094,78.1589,10400.0
2016-12-28 09:40:00,84.18,84.2,83.95,84.0,21000.0,78.1497,78.1682,77.9361,77.9826,21000.0
2016-12-28 09:45:00,84.07,84.07,83.94,83.94,7548.0,78.0475,78.0475,77.9269,77.9269,7548.0
2016-12-28 09:50:00,83.93,83.93,83.81,83.87,12299.0,77.9176,77.9176,77.8062,77.8619,12299.0
2016-12-28 09:55:00,83.85,83.87,83.74,83.78,14182.0,77.8433,77.8619,77.7412,77.7783,14182.0
2016-12-28 10:00:00,83.78,83.78,83.67,83.68,16926.0,77.7783,77.7783,77.6762,77.6855,16926.0
2016-12-28 10:05:00,83.69,83.73,83.68,83.69,11540.0,77.6948,77.7319,77.6855,77.6948,11540.0
2016-12-28 10:10:00,83.69,83.73,83.62,83.71,9100.0,77.6948,77.7319,77.6298,77.7133,9100.0
2016-12-28 10:15:00,83.71,83.74,83.63,83.64,11703.0,77.7133,77.7412,77.6391,77.6483,11703.0
2016-12-28 10:20:00,83.64,83.7,83.61,83.7,9692.0,77.6483,77.704,77.6205,77.704,9692.0
2016-12-28 10:25:00,83.7,83.7,83.6,83.63,16258.0,77.704,77.704,77.6112,77.6391,16258.0
2016-12-28 10:30:00,83.63,83.71,83.63,83.67,14401.0,77.6391,77.7133,77.6391,77.6762,14401.0
2016-12-28 10:35:00,83.67,83.69,83.63,83.67,17938.0,77.6762,77.6948,77.6391,77.6762,17938.0
2016-12-28 10:40:00,83.66,83.72,83.63,83.66,12160.0,77.6669,77.7226,77.6391,77.6669,12160.0
2016-12-28 10:45:00,83.66,83.72,83.65,83.71,4000.0,77.6669,77.7226,77.6576,77.7133,4000.0
2016-12-28 10:50:00,83.73,83.73,83.67,83.67,10118.0,77.7319,77.7319,77.6762,77.6762,10118.0
2016-12-28 10:55:00,83.67,83.71,83.67,83.7,6478.0,77.6762,77.7133,77.6762,77.704,6478.0
2016-12-28 11:00:00,83.7,83.84,83.7,83.83,27202.0,77.704,77.834,77.704,77.8247,27202.0
2016-12-28 11:05:00,83.83,83.83,83.76,83.78,7253.0,77.8247,77.8247,77.7598,77.7783,7253.0
2016-12-28 11:10:00,83.78,83.84,83.76,83.76,5045.0,77.7783,77.834,77.7598,77.7598,5045.0
2016-12-28 11:15:00,83.76,83.77,83.73,83.76,6744.0,77.7598,77.769,77.7319,77.7598,6744.0
2016-12-28 11:20:00,83.78,83.88,83.77,83.85,13099.0,77.7783,77.8712,77.769,77.8433,13099.0
2016-12-28 11:25:00,83.85,83.94,83.84,83.94,14862.0,77.8433,77.9269,77.834,77.9269,14862.0
2016-12-28 11:30:00,83.94,83.96,83.9,83.96,4811.0,77.9269,77.9454,77.8897,77.9454,4811.0
2016-12-28 11:35:00,83.97,83.98,83.91,83.91,7330.0,77.9547,77.964,77.899,77.899,7330.0
2016-12-28 11:40:00,83.92,83.94,83.89,83.9,9300.0,77.9083,77.9269,77.8804,77.8897,9300.0
2016-12-28 11:45:00,83.91,83.94,83.9,83.9,3587.0,77.899,77.9269,77.8897,77.8897,3587.0
2016-12-28 11:50:00,83.91,83.94,83.87,83.87,5750.0,77.899,77.9269,77.8619,77.8619,5750.0
2016-12-28 11:55:00,83.85,83.86,83.81,83.83,3087.0,77.8433,77.8526,77.8062,77.8247,3087.0
2016-12-28 12:00:00,83.82,83.82,83.67,83.67,9267.0,77.8155,77.8155,77.6762,77.6762,9267.0
2016-12-28 12:05:00,83.68,83.7,83.65,83.69,3900.0,77.6855,77.704,77.6576,77.6948,3900.0
2016-12-28 12:10:00,83.69,83.69,83.6,83.61,4717.0,77.6948,77.6948,77.6112,77.6205,4717.0
2016-12-28 12:15:00,83.59,83.6,83.49,83.51,5056.0,77.6019,77.6112,77.5091,77.5277,5056.0
2016-12-28 12:20:00,83.52,83.55,83.5,83.54,7116.0,77.5369,77.5648,77.5184,77.5555,7116.0
2016-12-28 12:25:00,83.55,83.62,83.54,83.62,5000.0,77.5648,77.6298,77.5555,77.6298,5000.0
2016-12-28 12:30:00,83.62,83.63,83.5,83.5,8887.0,77.6298,77.6391,77.5184,77.5184,8887.0
2016-12-28 12:35:00,83.5,83.54,83.47,83.48,6100.0,77.5184,77.5555,77.4905,77.4998,6100.0
2016-12-28 12:40:00,83.48,83.51,83.39,83.41,20970.0,77.4998,77.5277,77.4163,77.4348,20970.0
2016-12-28 12:45:00,83.43,83.44,83.39,83.42,13161.0,77.4534,77.4627,77.4163,77.4441,13161.0
2016-12-28 12:50:00,83.42,83.43,83.39,83.42,9927.0,77.4441,77.4534,77.4163,77.4441,9927.0
2016-12-28 12:55:00,83.42,83.46,83.37,83.44,12495.0,77.4441,77.4812,77.3977,77.4627,12495.0
2016-12-28 13:00:00,83.46,83.52,83.44,83.51,7347.0,77.4812,77.5369,77.4627,77.5277,7347.0
2016-12-28 13:05:00,83.51,83.55,83.5,83.53,9440.0,77.5277,77.5648,77.5184,77.5462,9440.0
2016-12-28 13:10:00,83.52,83.55,83.44,83.52,11710.0,77.5369,77.5648,77.4627,77.5369,11710.0
2016-12-28 13:15:00,83.51,83.55,83.47,83.53,26675.0,77.5277,77.5648,77.4905,77.5462,26675.0
2016-12-28 13:20:00,83.53,83.55,83.48,83.5,8301.0,77.5462,77.5648,77.4998,77.5184,8301.0
2016-12-28 13:25:00,83.52,83.55,83.48,83.49,6249.0,77.5369,77.5648,77.4998,77.5091,6249.0
2016-12-28 13:30:00,83.49,83.58,83.49,83.58,17646.0,77.5091,77.5926,77.5091,77.5926,17646.0
2016-12-28 13:35:00,83.59,83.62,83.57,83.62,4935.0,77.6019,77.6298,77.5834,77.6298,4935.0
2016-12-28 13:40:00,83.62,83.65,83.56,83.57,13029.0,77.6298,77.6576,77.5741,77.5834,13029.0
2016-12-28 13:45:00,83.56,83.59,83.55,83.57,13459.0,77.5741,77.6019,77.5648,77.5834,13459.0
2016-12-28 13:50:00,83.59,83.59,83.54,83.55,10390.0,77.6019,77.6019,77.5555,77.5648,10390.0
2016-12-28 13:55:00,83.55,83.58,83.52,83.53,9884.0,77.5648,77.5926,77.5369,77.5462,9884.0
2016-12-28 14:00:00,83.53,83.61,83.53,83.6,14650.0,77.5462,77.6205,77.5462,77.6112,14650.0
2016-12-28 14:05:00,83.59,83.59,83.55,83.57,11039.0,77.6019,77.6019,77.5648,77.5834,11039.0
2016-12-28 14:10:00,83.58,83.59,83.51,83.51,10700.0,77.5926,77.6019,77.5277,77.5277,10700.0
2016-12-28 14:15:00,83.53,83.55,83.48,83.49,9000.0,77.5462,77.5648,77.4998,77.5091,9000.0
2016-12-28 14:20:00,83.5,83.5,83.45,83.45,10364.0,77.5184,77.5184,77.472,77.472,10364.0
2016-12-28 14:25:00,83.45,83.49,83.43,83.48,8549.0,77.472,77.5091,77.4534,77.4998,8549.0
2016-12-28 14:30:00,83.47,83.52,83.47,83.5,14664.0,77.4905,77.5369,77.4905,77.5184,14664.0
2016-12-28 14:35:00,83.5,83.52,83.46,83.48,12641.0,77.5184,77.5369,77.4812,77.4998,12641.0
2016-12-28 14:40:00,83.46,83.48,83.46,83.47,6651.0,77.4812,77.4998,77.4812,77.4905,6651.0
2016-12-28 14:45:00,83.47,83.47,83.39,83.41,13824.0,77.4905,77.4905,77.4163,77.4348,13824.0
2016-12-28 14:50:00,83.41,83.42,83.31,83.34,19879.0,77.4348,77.4441,77.342,77.3698,19879.0
2016-12-28 14:55:00,83.34,83.48,83.34,83.44,30773.0,77.3698,77.4998,77.3698,77.4627,30773.0
2016-12-28 15:00:00,83.44,83.45,83.4,83.42,18136.0,77.4627,77.472,77.4255,77.4441,18136.0
2016-12-28 15:05:00,83.42,83.45,83.38,83.39,22419.0,77.4441,77.472,77.407,77.4163,22419.0
2016-12-28 15:10:00,83.39,83.41,83.39,83.41,5499.0,77.4163,77.4348,77.4163,77.4348,5499.0
2016-12-28 15:15:00,83.41,83.46,83.39,83.4,23157.0,77.4348,77.4812,77.4163,77.4255,23157.0
2016-12-28 15:20:00,83.4,83.45,83.4,83.42,21263.0,77.4255,77.472,77.4255,77.4441,21263.0
2016-12-28 15:25:00,83.42,83.44,83.41,83.41,19396.0,77.4441,77.4627,77.4348,77.4348,19396.0
2016-12-28 15:30:00,83.41,83.45,83.4,83.44,19555.0,77.4348,77.472,77.4255,77.4627,19555.0
2016-12-28 15:35:00,83.44,83.46,83.35,83.35,45483.0,77.4627,77.4812,77.3791,77.3791,45483.0
2016-12-28 15:40:00,83.36,83.36,83.3,83.33,36508.0,77.3884,77.3884,77.3327,77.3606,36508.0
2016-12-28 15:45:00,83.33,83.44,83.33,83.34,51967.0,77.3606,77.4627,77.3606,77.3698,51967.0
2016-12-28 15:50:00,83.34,83.41,83.32,83.37,42521.0,77.3698,77.4348,77.3513,77.3977,42521.0
2016-12-28 15:55:00,83.37,83.4,83.32,83.36,91127.0,77.3977,77.4255,77.3513,77.3884,91127.0
2016-12-29 09:30:00,83.57,83.74,83.49,83.51,14620.0,77.5834,77.7412,77.5091,77.5277,14620.0
2016-12-29 09:35:00,83.56,83.64,83.44,83.46,8782.0,77.5741,77.6483,77.4627,77.4812,8782.0
2016-12-29 09:40:00,83.48,83.54,83.16,83.24,12620.0,77.4998,77.5555,77.2027,77.277,12620.0
2016-12-29 09:45:00,83.24,83.34,83.14,83.16,21667.0,77.277,77.3698,77.1842,77.2027,21667.0
2016-12-29 09:50:00,83.17,83.25,83.11,83.24,11255.0,77.212,77.2863,77.1563,77.277,11255.0
2016-12-29 09:55:00,83.24,83.39,83.24,83.39,17269.0,77.277,77.4163,77.277,77.4163,17269.0
2016-12-29 10:00:00,83.39,83.42,83.26,83.42,19528.0,77.4163,77.4441,77.2956,77.4441,19528.0
2016-12-29 10:05:00,83.42,83.42,83.26,83.31,11784.0,77.4441,77.4441,77.2956,77.342,11784.0
2016-12-29 10:10:00,83.31,83.31,83.22,83.24,15057.0,77.342,77.342,77.2584,77.277,15057.0
2016-12-29 10:15:00,83.25,83.32,83.21,83.31,29013.0,77.2863,77.3513,77.2492,77.342,29013.0
2016-12-29 10:20:00,83.31,83.31,83.25,83.3,12100.0,77.342,77.342,77.2863,77.3327,12100.0
2016-12-29 10:25:00,83.3,83.44,83.3,83.44,12281.0,77.3327,77.4627,77.3327,77.4627,12281.0
2016-12-29 10:30:00,83.45,83.47,83.41,83.42,7582.0,77.472,77.4905,77.4348,77.4441,7582.0
2016-12-29 10:35:00,83.42,83.46,83.35,83.45,13315.0,77.4441,77.4812,77.3791,77.472,13315.0
2016-12-29 10:40:00,83.46,83.46,83.38,83.41,10320.0,77.4812,77.4812,77.407,77.4348,10320.0
2016-12-29 10:45:00,83.4,83.45,83.31,83.31,10789.0,77.4255,77.472,77.342,77.342,10789.0
2016-12-29 10:50:00,83.31,83.31,83.18,83.25,10975.0,77.342,77.342,77.2213,77.2863,10975.0
2016-12-29 10:55:00,83.26,83.33,83.25,83.29,9359.0,77.2956,77.3606,77.2863,77.3234,9359.0
2016-12-29 11:00:00,83.29,83.36,83.27,83.27,15429.0,77.3234,77.3884,77.3049,77.3049,15429.0
2016-12-29 11:05:00,83.27,83.34,83.24,83.34,10487.0,77.3049,77.3698,77.277,77.3698,10487.0
2016-12-29 11:10:00,83.35,83.39,83.31,83.33,8149.0,77.3791,77.4163,77.342,77.3606,8149.0
2016-12-29 11:15:00,83.33,83.33,83.22,83.28,8001.0,77.3606,77.3606,77.2584,77.3141,8001.0
2016-12-29 11:20:00,83.28,83.29,83.21,83.27,10142.0,77.3141,77.3234,77.2492,77.3049,10142.0
2016-12-29 11:25:00,83.26,83.32,83.26,83.29,10600.0,77.2956,77.3513,77.2956,77.3234,10600.0
2016-12-29 11:30:00,83.29,83.32,83.27,83.32,6350.0,77.3234,77.3513,77.3049,77.3513,6350.0
2016-12-29 11:35:00,83.31,83.35,83.3,83.3,4433.0,77.342,77.3791,77.3327,77.3327,4433.0
2016-12-29 11:40:00,83.3,83.36,83.3,83.34,4000.0,77.3327,77.3884,77.3327,77.3698,4000.0
2016-12-29 11:45:00,83.33,83.36,83.32,83.33,4247.0,77.3606,77.3884,77.3513,77.3606,4247.0
2016-12-29 11:50:00,83.33,83.33,83.25,83.29,9331.0,77.3606,77.3606,77.2863,77.3234,9331.0
2016-12-29 11:55:00,83.29,83.3,83.25,83.29,5737.0,77.3234,77.3327,77.2863,77.3234,5737.0
2016-12-29 12:00:00,83.3,83.35,83.26,83.31,8550.0,77.3327,77.3791,77.2956,77.342,8550.0
2016-12-29 12:05:00,83.31,83.31,83.26,83.28,18544.0,77.342,77.342,77.2956,77.3141,18544.0
2016-12-29 12:10:00,83.28,83.3,83.22,83.24,8661.0,77.3141,77.3327,77.2584,77.277,8661.0
2016-12-29 12:15:00,83.24,83.28,83.23,83.24,7900.0,77.277,77.3141,77.2677,77.277,7900.0
2016-12-29 12:20:00,83.25,83.31,83.23,83.27,11166.0,77.2863,77.342,77.2677,77.3049,11166.0
2016-12-29 12:25:00,83.27,83.34,83.26,83.3,15627.0,77.3049,77.3698,77.2956,77.3327,15627.0
2016-12-29 12:30:00,83.31,83.31,83.27,83.27,11852.0,77.342,77.342,77.3049,77.3049,11852.0
2016-12-29 12:35:00,83.28,83.3,83.28,83.28,2999.0,77.3141,77.3327,77.3141,77.3141,2999.0
2016-12-29 12:40:00,83.29,83.38,83.27,83.38,11874.0,77.3234,77.407,77.3049,77.407,11874.0
2016-12-29 12:45:00,83.39,83.47,83.39,83.44,10753.0,77.4163,77.4905,77.4163,77.4627,10753.0
2016-12-29 12:50:00,83.43,83.48,83.38,83.42,12162.0,77.4534,77.4998,77.407,77.4441,12162.0
2016-12-29 12:55:00,83.42,83.46,83.41,83.43,5723.0,77.4441,77.4812,77.4348,77.4534,5723.0
2016-12-29 13:00:00,83.44,83.46,83.36,83.38,12823.0,77.4627,77.4812,77.3884,77.407,12823.0
2016-12-29 13:05:00,83.39,83.41,83.38,83.4,5871.0,77.4163,77.4348,77.407,77.4255,5871.0
2016-12-29 13:10:00,83.39,83.42,83.39,83.41,11647.0,77.4163,77.4441,77.4163,77.4348,11647.0
2016-12-29 13:15:00,83.41,83.43,83.37,83.38,7990.0,77.4348,77.4534,77.3977,77.407,7990.0
2016-12-29 13:20:00,83.39,83.44,83.34,83.37,13933.0,77.4163,77.4627,77.3698,77.3977,13933.0
2016-12-29 13:25:00,83.37,83.42,83.37,83.4,8420.0,77.3977,77.4441,77.3977,77.4255,8420.0
2016-12-29 13:30:00,83.4,83.41,83.34,83.37,8850.0,77.4255,77.4348,77.3698,77.3977,8850.0
2016-12-29 13:35:00,83.37,83.37,83.34,83.35,6838.0,77.3977,77.3977,77.3698,77.3791,6838.0
2016-12-29 13:40:00,83.35,83.36,83.32,83.32,7421.0,77.3791,77.3884,77.3513,77.3513,7421.0
2016-12-29 13:45:00,83.32,83.33,83.32,83.33,3700.0,77.3513,77.3606,77.3513,77.3606,3700.0
2016-12-29 13:50:00,83.32,83.35,83.31,83.33,10238.0,77.3513,77.3791,77.342,77.3606,10238.0
2016-12-29 13:55:00,83.33,83.34,83.27,83.34,10162.0,77.3606,77.3698,77.3049,77.3698,10162.0
2016-12-29 14:00:00,83.34,83.46,83.34,83.44,9300.0,77.3698,77.4812,77.3698,77.4627,9300.0
2016-12-29 14:05:00,83.44,83.47,83.43,83.43,10964.0,77.4627,77.4905,77.4534,77.4534,10964.0
2016-12-29 14:10:00,83.43,83.47,83.43,83.45,10134.0,77.4534,77.4905,77.4534,77.472,10134.0
2016-12-29 14:15:00,83.44,83.47,83.43,83.45,8937.0,77.4627,77.4905,77.4534,77.472,8937.0
2016-12-29 14:20:00,83.46,83.47,83.45,83.46,7716.0,77.4812,77.4905,77.472,77.4812,7716.0
2016-12-29 14:25:00,83.47,83.47,83.35,83.39,31551.0,77.4905,77.4905,77.3791,77.4163,31551.0
2016-12-29 14:30:00,83.4,83.43,83.38,83.38,10748.0,77.4255,77.4534,77.407,77.407,10748.0
2016-12-29 14:35:00,83.38,83.4,83.37,83.38,12931.0,77.407,77.4255,77.3977,77.407,12931.0
2016-12-29 14:40:00,83.39,83.39,83.33,83.38,24846.0,77.4163,77.4163,77.3606,77.407,24846.0
2016-12-29 14:45:00,83.38,83.48,83.38,83.38,18503.0,77.407,77.4998,77.407,77.407,18503.0
2016-12-29 14:50:00,83.38,83.43,83.37,83.41,14454.0,77.407,77.4534,77.3977,77.4348,14454.0
2016-12-29 14:55:00,83.42,83.42,83.39,83.4,5400.0,77.4441,77.4441,77.4163,77.4255,5400.0
2016-12-29 15:00:00,83.39,83.39,83.27,83.27,29134.0,77.4163,77.4163,77.3049,77.3049,29134.0
2016-12-29 15:05:00,83.28,83.32,83.27,83.31,10120.0,77.3141,77.3513,77.3049,77.342,10120.0
2016-12-29 15:10:00,83.31,83.34,83.28,83.28,12618.0,77.342,77.3698,77.3141,77.3141,12618.0
2016-12-29 15:15:00,83.29,83.35,83.29,83.32,31738.0,77.3234,77.3791,77.3234,77.3513,31738.0
2016-12-29 15:20:00,83.33,83.41,83.33,83.39,15813.0,77.3606,77.4348,77.3606,77.4163,15813.0
2016-12-29 15:25:00,83.4,83.41,83.35,83.36,12914.0,77.4255,77.4348,77.3791,77.3884,12914.0
2016-12-29 15:30:00,83.36,83.41,83.36,83.37,22681.0,77.3884,77.4348,77.3884,77.3977,22681.0
2016-12-29 15:35:00,83.37,83.4,83.33,83.4,25686.0,77.3977,77.4255,77.3606,77.4255,25686.0
2016-12-29 15:40:00,83.39,83.41,83.35,83.39,25806.0,77.4163,77.4348,77.3791,77.4163,25806.0
2016-12-29 15:45:00,83.41,83.41,83.32,83.33,29656.0,77.4348,77.4348,77.3513,77.3606,29656.0
2016-12-29 15:50:00,83.33,83.37,83.32,83.33,35538.0,77.3606,77.3977,77.3513,77.3606,35538.0
2016-12-29 15:55:00,83.33,83.38,83.3,83.32,106355.0,77.3606,77.407,77.3327,77.3513,106355.0
2016-12-30 09:30:00,83.48,83.61,83.23,83.23,54744.0,77.4998,77.6205,77.2677,77.2677,54744.0
2016-12-30 09:35:00,83.26,83.46,83.26,83.32,33106.0,77.2956,77.4812,77.2956,77.3513,33106.0
2016-12-30 09:40:00,83.26,83.48,83.2,83.2,30595.0,77.2956,77.4998,77.2399,77.2399,30595.0
2016-12-30 09:45:00,83.27,83.45,83.21,83.37,37161.0,77.3049,77.472,77.2492,77.3977,37161.0
2016-12-30 09:50:00,83.35,83.35,83.15,83.15,19666.0,77.3791,77.3791,77.1934,77.1934,19666.0
2016-12-30 09:55:00,83.15,83.19,82.95,82.97,34664.0,77.1934,77.2306,77.0078,77.0263,34664.0
2016-12-30 10:00:00,82.96,83.0,82.83,82.83,25207.0,77.0171,77.0542,76.8964,76.8964,25207.0
2016-12-30 10:05:00,82.8,83.0,82.75,82.97,16938.0,76.8685,77.0542,76.8221,77.0263,16938.0
2016-12-30 10:10:00,82.97,83.04,82.95,83.0,6521.0,77.0263,77.0913,77.0078,77.0542,6521.0
2016-12-30 10:15:00,83.01,83.17,83.0,83.03,15568.0,77.0635,77.212,77.0542,77.082,15568.0
2016-12-30 10:20:00,83.03,83.03,82.83,82.87,9082.0,77.082,77.082,76.8964,76.9335,9082.0
2016-12-30 10:25:00,82.87,82.88,82.67,82.69,8787.0,76.9335,76.9428,76.7478,76.7664,8787.0
2016-12-30 10:30:00,82.69,82.92,82.69,82.89,9453.0,76.7664,76.9799,76.7664,76.9521,9453.0
2016-12-30 10:35:00,82.89,82.96,82.87,82.89,7750.0,76.9521,77.0171,76.9335,76.9521,7750.0
2016-12-30 10:40:00,82.88,82.97,82.88,82.92,11873.0,76.9428,77.0263,76.9428,76.9799,11873.0
2016-12-30 10:45:00,82.91,82.91,82.83,82.86,16382.0,76.9706,76.9706,76.8964,76.9242,16382.0
2016-12-30 10:50:00,82.87,83.04,82.87,82.97,20918.0,76.9335,77.0913,76.9335,77.0263,20918.0
2016-12-30 10:55:00,83.02,83.11,82.99,83.11,8806.0,77.0728,77.1563,77.0449,77.1563,8806.0
2016-12-30 11:00:00,83.1,83.1,82.99,82.99,11579.0,77.147,77.147,77.0449,77.0449,11579.0
2016-12-30 11:05:00,83.01,83.02,82.95,82.97,7153.0,77.0635,77.0728,77.0078,77.0263,7153.0
2016-12-30 11:10:00,82.98,83.07,82.96,83.07,8889.0,77.0356,77.1192,77.0171,77.1192,8889.0
2016-12-30 11:15:00,83.07,83.11,83.0,83.01,12432.0,77.1192,77.1563,77.0542,77.0635,12432.0
2016-12-30 11:20:00,83.03,83.06,83.0,83.03,16132.0,77.082,77.1099,77.0542,77.082,16132.0
2016-12-30 11:25:00,83.04,83.12,83.02,83.02,12250.0,77.0913,77.1656,77.0728,77.0728,12250.0
2016-12-30 11:30:00,83.03,83.16,83.01,83.14,25122.0,77.082,77.2027,77.0635,77.1842,25122.0
2016-12-30 11:35:00,83.14,83.15,83.06,83.08,11199.0,77.1842,77.1934,77.1099,77.1285,11199.0
2016-12-30 11:40:00,83.09,83.18,83.09,83.15,10866.0,77.1377,77.2213,77.1377,77.1934,10866.0
2016-12-30 11:45:00,83.15,83.21,83.13,83.13,12338.0,77.1934,77.2492,77.1749,77.1749,12338.0
2016-12-30 11:50:00,83.11,83.13,83.05,83.06,8198.0,77.1563,77.1749,77.1006,77.1099,8198.0
2016-12-30 11:55:00,83.06,83.13,83.05,83.07,12644.0,77.1099,77.1749,77.1006,77.1192,12644.0
2016-12-30 12:00:00,83.08,83.09,82.93,82.96,6200.0,77.1285,77.1377,76.9892,77.0171,6200.0
2016-12-30 12:05:00,82.95,82.97,82.88,82.97,6100.0,77.0078,77.0263,76.9428,77.0263,6100.0
2016-12-30 12:10:00,82.97,83.04,82.95,83.01,6100.0,77.0263,77.0913,77.0078,77.0635,6100.0
2016-12-30 12:15:00,83.03,83.04,82.96,83.02,10240.0,77.082,77.0913,77.0171,77.0728,10240.0
2016-12-30 12:20:00,83.04,83.04,82.95,82.96,11623.0,77.0913,77.0913,77.0078,77.0171,11623.0
2016-12-30 12:25:00,82.96,83.04,82.93,82.96,4720.0,77.0171,77.0913,76.9892,77.0171,4720.0
2016-12-30 12:30:00,82.95,82.95,82.88,82.93,6646.0,77.0078,77.0078,76.9428,76.9892,6646.0
2016-12-30 12:35:00,82.91,82.92,82.83,82.92,7063.0,76.9706,76.9799,76.8964,76.9799,7063.0
2016-12-30 12:40:00,82.88,82.92,82.81,82.88,21661.0,76.9428,76.9799,76.8778,76.9428,21661.0
2016-12-30 12:45:00,82.91,82.91,82.81,82.82,9300.0,76.9706,76.9706,76.8778,76.8871,9300.0
2016-12-30 12:50:00,82.81,82.81,82.72,82.79,10971.0,76.8778,76.8778,76.7943,76.8592,10971.0
2016-12-30 12:55:00,82.79,82.84,82.79,82.82,5741.0,76.8592,76.9057,76.8592,76.8871,5741.0
2016-12-30 13:00:00,82.83,82.83,82.77,82.78,15640.0,76.8964,76.8964,76.8407,76.85,15640.0
2016-12-30 13:05:00,82.77,82.8,82.75,82.77,11695.0,76.8407,76.8685,76.8221,76.8407,11695.0
2016-12-30 13:10:00,82.75,82.77,82.7,82.77,20948.0,76.8221,76.8407,76.7757,76.8407,20948.0
2016-12-30 13:15:00,82.77,82.86,82.75,82.86,14971.0,76.8407,76.9242,76.8221,76.9242,14971.0
2016-12-30 13:20:00,82.86,82.94,82.82,82.91,11724.0,76.9242,76.9985,76.8871,76.9706,11724.0
2016-12-30 13:25:00,82.93,82.94,82.87,82.87,9106.0,76.9892,76.9985,76.9335,76.9335,9106.0
2016-12-30 13:30:00,82.89,82.94,82.89,82.93,7200.0,76.9521,76.9985,76.9521,76.9892,7200.0
2016-12-30 13:35:00,82.93,82.96,82.9,82.9,12838.0,76.9892,77.0171,76.9614,76.9614,12838.0
2016-12-30 13:40:00,82.91,82.94,82.84,82.85,12219.0,76.9706,76.9985,76.9057,76.9149,12219.0
2016-12-30 13:45:00,82.85,82.85,82.79,82.79,8440.0,76.9149,76.9149,76.8592,76.8592,8440.0
2016-12-30 13:50:00,82.79,82.8,82.74,82.77,18361.0,76.8592,76.8685,76.8128,76.8407,18361.0
2016-12-30 13:55:00,82.78,82.84,82.76,82.79,11193.0,76.85,76.9057,76.8314,76.8592,11193.0
2016-12-30 14:00:00,82.8,82.87,82.79,82.86,12217.0,76.8685,76.9335,76.8592,76.9242,12217.0
2016-12-30 14:05:00,82.88,82.91,82.81,82.81,11569.0,76.9428,76.9706,76.8778,76.8778,11569.0
2016-12-30 14:10:00,82.81,82.84,82.78,82.82,11090.0,76.8778,76.9057,76.85,76.8871,11090.0
2016-12-30 14:15:00,82.84,82.89,82.83,82.84,14352.0,76.9057,76.9521,76.8964,76.9057,14352.0
2016-12-30 14:20:00,82.83,82.83,82.75,82.75,11094.0,76.8964,76.8964,76.8221,76.8221,11094.0
2016-12-30 14:25:00,82.75,82.77,82.68,82.69,12305.0,76.8221,76.8407,76.7571,76.7664,12305.0
2016-12-30 14:30:00,82.67,82.73,82.67,82.69,10880.0,76.7478,76.8035,76.7478,76.7664,10880.0
2016-12-30 14:35:00,82.7,82.84,82.68,82.84,13430.0,76.7757,76.9057,76.7571,76.9057,13430.0
2016-12-30 14:40:00,82.83,82.86,82.75,82.76,18361.0,76.8964,76.9242,76.8221,76.8314,18361.0
2016-12-30 14:45:00,82.76,82.77,82.61,82.61,17383.0,76.8314,76.8407,76.6921,76.6921,17383.0
2016-12-30 14:50:00,82.6,82.63,82.55,82.61,10600.0,76.6828,76.7107,76.6364,76.6921,10600.0
2016-12-30 14:55:00,82.61,82.68,82.53,82.65,16567.0,76.6921,76.7571,76.6179,76.7293,16567.0
2016-12-30 15:00:00,82.64,82.64,82.59,82.62,11580.0,76.72,76.72,76.6736,76.7014,11580.0
2016-12-30 15:05:00,82.62,82.75,82.61,82.74,15173.0,76.7014,76.8221,76.6921,76.8128,15173.0
2016-12-30 15:10:00,82.75,82.85,82.74,82.79,19351.0,76.8221,76.9149,76.8128,76.8592,19351.0
2016-12-30 15:15:00,82.79,82.83,82.73,82.73,11956.0,76.8592,76.8964,76.8035,76.8035,11956.0
2016-12-30 15:20:00,82.74,82.85,82.74,82.79,15282.0,76.8128,76.9149,76.8128,76.8592,15282.0
2016-12-30 15:25:00,82.79,82.9,82.79,82.85,25676.0,76.8592,76.9614,76.8592,76.9149,25676.0
2016-12-30 15:30:00,82.85,82.87,82.77,82.8,31277.0,76.9149,76.9335,76.8407,76.8685,31277.0
2016-12-30 15:35:00,82.79,82.81,82.77,82.8,26614.0,76.8592,76.8778,76.8407,76.8685,26614.0
2016-12-30 15:40:00,82.8,82.81,82.65,82.7,41613.0,76.8685,76.8778,76.7293,76.7757,41613.0
2016-12-30 15:45:00,82.69,82.72,82.62,82.7,31814.0,76.7664,76.7943,76.7014,76.7757,31814.0
2016-12-30 15:50:00,82.7,82.71,82.58,82.62,94511.0,76.7757,76.785,76.6643,76.7014,94511.0
2016-12-30 15:55:00,82.62,82.76,82.61,82.67,436822.0,76.7014,76.8314,76.6921,76.7478,436822.0
2017-01-03 09:30:00,83.35,83.75,83.14,83.65,67772.0,77.3791,77.7505,77.1842,77.6576,67772.0
2017-01-03 09:35:00,83.65,83.85,83.5,83.51,40240.0,77.6576,77.8433,77.5184,77.5277,40240.0
2017-01-03 09:40:00,83.51,83.83,83.51,83.8,72786.0,77.5277,77.8247,77.5277,77.7969,72786.0
2017-01-03 09:45:00,83.82,83.82,83.25,83.25,55092.0,77.8155,77.8155,77.2863,77.2863,55092.0
2017-01-03 09:50:00,83.25,83.44,83.04,83.17,69986.0,77.2863,77.4627,77.0913,77.212,69986.0
2017-01-03 09:55:00,83.19,83.31,83.01,83.22,34711.0,77.2306,77.342,77.0635,77.2584,34711.0
2017-01-03 10:00:00,83.19,83.25,83.01,83.06,39257.0,77.2306,77.2863,77.0635,77.1099,39257.0
2017-01-03 10:05:00,83.03,83.27,82.84,83.19,68536.0,77.082,77.3049,76.9057,77.2306,68536.0
2017-01-03 10:10:00,83.17,83.17,82.96,83.05,91667.0,77.212,77.212,77.0171,77.1006,91667.0
2017-01-03 10:15:00,83.03,83.06,82.95,83.0,49032.0,77.082,77.1099,77.0078,77.0542,49032.0
2017-01-03 10:20:00,83.01,83.02,82.87,82.99,37395.0,77.0635,77.0728,76.9335,77.0449,37395.0
2017-01-03 10:25:00,82.99,83.01,82.86,82.91,31150.0,77.0449,77.0635,76.9242,76.9706,31150.0
2017-01-03 10:30:00,82.9,83.03,82.86,82.92,45593.0,76.9614,77.082,76.9242,76.9799,45593.0
2017-01-03 10:35:00,82.93,82.96,82.81,82.81,71075.0,76.9892,77.0171,76.8778,76.8778,71075.0
2017-01-03 10:40:00,82.81,82.95,82.78,82.89,37182.0,76.8778,77.0078,76.85,76.9521,37182.0
2017-01-03 10:45:00,82.88,82.92,82.66,82.66,41511.0,76.9428,76.9799,76.7386,76.7386,41511.0
2017-01-03 10:50:00,82.65,82.69,82.57,82.62,28964.0,76.7293,76.7664,76.655,76.7014,28964.0
2017-01-03 10:55:00,82.63,82.63,82.44,82.45,46828.0,76.7107,76.7107,76.5343,76.5436,46828.0
2017-01-03 11:00:00,82.45,82.49,82.25,82.38,35660.0,76.5436,76.5807,76.3579,76.4786,35660.0
2017-01-03 11:05:00,82.38,82.41,82.27,82.28,33786.0,76.4786,76.5065,76.3765,76.3858,33786.0
2017-01-03 11:10:00,82.29,82.42,82.26,82.41,37693.0,76.3951,76.5157,76.3672,76.5065,37693.0
2017-01-03 11:15:00,82.41,82.42,82.23,82.24,36275.0,76.5065,76.5157,76.3394,76.3486,36275.0
2017-01-03 11:20:00,82.24,82.27,82.17,82.18,46201.0,76.3486,76.3765,76.2837,76.2929,46201.0
2017-01-03 11:25:00,82.18,82.22,82.06,82.14,27914.0,76.2929,76.3301,76.1815,76.2558,27914.0
2017-01-03 11:30:00,82.14,82.17,82.04,82.12,56620.0,76.2558,76.2837,76.163,76.2372,56620.0
2017-01-03 11:35:00,82.11,82.17,81.9,81.9,52936.0,76.228,76.2837,76.033,76.033,52936.0
2017-01-03 11:40:00,81.91,81.97,81.71,81.76,49985.0,76.0423,76.098,75.8566,75.903,49985.0
2017-01-03 11:45:00,81.76,81.98,81.76,81.9,22920.0,75.903,76.1073,75.903,76.033,22920.0
2017-01-03 11:50:00,81.91,82.0,81.85,81.98,47950.0,76.0423,76.1258,75.9866,76.1073,47950.0
2017-01-03 11:55:00,81.98,82.09,81.92,82.09,28783.0,76.1073,76.2094,76.0516,76.2094,28783.0
2017-01-03 12:00:00,82.11,82.37,82.04,82.33,87718.0,76.228,76.4693,76.163,76.4322,87718.0
2017-01-03 12:05:00,82.34,82.34,82.08,82.17,18596.0,76.4415,76.4415,76.2001,76.2837,18596.0
2017-01-03 12:10:00,82.18,82.37,82.17,82.31,10259.0,76.2929,76.4693,76.2837,76.4136,10259.0
2017-01-03 12:15:00,82.33,82.4,82.27,82.29,11789.0,76.4322,76.4972,76.3765,76.3951,11789.0
2017-01-03 12:20:00,82.28,82.3,82.14,82.18,16906.0,76.3858,76.4043,76.2558,76.2929,16906.0
2017-01-03 12:25:00,82.19,82.29,82.14,82.14,8265.0,76.3022,76.3951,76.2558,76.2558,8265.0
2017-01-03 12:30:00,82.11,82.26,82.1,82.26,14149.0,76.228,76.3672,76.2187,76.3672,14149.0
2017-01-03 12:35:00,82.26,82.26,82.1,82.1,13521.0,76.3672,76.3672,76.2187,76.2187,13521.0
2017-01-03 12:40:00,82.1,82.12,82.06,82.07,9299.0,76.2187,76.2372,76.1815,76.1908,9299.0
2017-01-03 12:45:00,82.09,82.14,82.03,82.14,12468.0,76.2094,76.2558,76.1537,76.2558,12468.0
2017-01-03 12:50:00,82.17,82.18,82.06,82.13,15417.0,76.2837,76.2929,76.1815,76.2465,15417.0
2017-01-03 12:55:00,82.13,82.2,82.08,82.12,9915.0,76.2465,76.3115,76.2001,76.2372,9915.0
2017-01-03 13:00:00,82.12,82.22,82.06,82.07,15507.0,76.2372,76.3301,76.1815,76.1908,15507.0
2017-01-03 13:05:00,82.07,82.11,82.01,82.05,11629.0,76.1908,76.228,76.1351,76.1722,11629.0
2017-01-03 13:10:00,82.05,82.14,82.04,82.14,13240.0,76.1722,76.2558,76.163,76.2558,13240.0
2017-01-03 13:15:00,82.14,82.18,82.12,82.17,8339.0,76.2558,76.2929,76.2372,76.2837,8339.0
2017-01-03 13:20:00,82.18,82.24,82.15,82.24,12721.0,76.2929,76.3486,76.2651,76.3486,12721.0
2017-01-03 13:25:00,82.24,82.27,82.14,82.14,13653.0,76.3486,76.3765,76.2558,76.2558,13653.0
2017-01-03 13:30:00,82.15,82.2,82.15,82.17,7493.0,76.2651,76.3115,76.2651,76.2837,7493.0
2017-01-03 13:35:00,82.15,82.2,82.11,82.12,18500.0,76.2651,76.3115,76.228,76.2372,18500.0
2017-01-03 13:40:00,82.13,82.17,82.11,82.16,5100.0,76.2465,76.2837,76.228,76.2744,5100.0
2017-01-03 13:45:00,82.16,82.21,82.05,82.07,12800.0,76.2744,76.3208,76.1722,76.1908,12800.0
2017-01-03 13:50:00,82.08,82.15,82.07,82.1,19465.0,76.2001,76.2651,76.1908,76.2187,19465.0
2017-01-03 13:55:00,82.1,82.11,82.04,82.04,11117.0,76.2187,76.228,76.163,76.163,11117.0
2017-01-03 14:00:00,82.04,82.14,82.04,82.14,21129.0,76.163,76.2558,76.163,76.2558,21129.0
2017-01-03 14:05:00,82.15,82.18,82.11,82.18,11682.0,76.2651,76.2929,76.228,76.2929,11682.0
2017-01-03 14:10:00,82.17,82.22,82.11,82.18,18364.0,76.2837,76.3301,76.228,76.2929,18364.0
2017-01-03 14:15:00,82.19,82.24,82.16,82.17,13217.0,76.3022,76.3486,76.2744,76.2837,13217.0
2017-01-03 14:20:00,82.17,82.23,82.17,82.18,19976.0,76.2837,76.3394,76.2837,76.2929,19976.0
2017-01-03 14:25:00,82.19,82.19,82.13,82.14,15482.0,76.3022,76.3022,76.2465,76.2558,15482.0
2017-01-03 14:30:00,82.14,82.17,82.12,82.17,12721.0,76.2558,76.2837,76.2372,76.2837,12721.0
2017-01-03 14:35:00,82.16,82.24,82.15,82.24,14419.0,76.2744,76.3486,76.2651,76.3486,14419.0
2017-01-03 14:40:00,82.23,82.28,82.2,82.23,14475.0,76.3394,76.3858,76.3115,76.3394,14475.0
2017-01-03 14:45:00,82.23,82.32,82.23,82.3,12829.0,76.3394,76.4229,76.3394,76.4043,12829.0
2017-01-03 14:50:00,82.28,82.34,82.26,82.33,11994.0,76.3858,76.4415,76.3672,76.4322,11994.0
2017-01-03 14:55:00,82.33,82.39,82.3,82.36,12000.0,76.4322,76.4879,76.4043,76.46,12000.0
2017-01-03 15:00:00,82.35,82.48,82.34,82.42,15615.0,76.4508,76.5714,76.4415,76.5157,15615.0
2017-01-03 15:05:00,82.42,82.46,82.38,82.39,12106.0,76.5157,76.5529,76.4786,76.4879,12106.0
2017-01-03 15:10:00,82.37,82.46,82.37,82.46,11000.0,76.4693,76.5529,76.4693,76.5529,11000.0
2017-01-03 15:15:00,82.45,82.49,82.41,82.46,20079.0,76.5436,76.5807,76.5065,76.5529,20079.0
2017-01-03 15:20:00,82.46,82.46,82.32,82.33,15780.0,76.5529,76.5529,76.4229,76.4322,15780.0
2017-01-03 15:25:00,82.33,82.41,82.33,82.37,31802.0,76.4322,76.5065,76.4322,76.4693,31802.0
2017-01-03 15:30:00,82.36,82.38,82.31,82.34,34935.0,76.46,76.4786,76.4136,76.4415,34935.0
2017-01-03 15:35:00,82.34,82.45,82.33,82.43,36185.0,76.4415,76.5436,76.4322,76.525,36185.0
2017-01-03 15:40:00,82.43,82.52,82.42,82.49,46483.0,76.525,76.6086,76.5157,76.5807,46483.0
2017-01-03 15:45:00,82.5,82.52,82.48,82.5,70041.0,76.59,76.6086,76.5714,76.59,70041.0
2017-01-03 15:50:00,82.5,82.51,82.45,82.49,73915.0,76.59,76.5993,76.5436,76.5807,73915.0
2017-01-03 15:55:00,82.5,82.52,82.45,82.51,119192.0,76.59,76.6086,76.5436,76.5993,119192.0
2017-01-04 09:30:00,82.74,83.21,82.61,83.2,39078.0,76.8128,77.2492,76.6921,77.2399,39078.0
2017-01-04 09:35:00,83.2,83.4,83.06,83.1,33494.0,77.2399,77.4255,77.1099,77.147,33494.0
2017-01-04 09:40:00,83.07,83.24,82.91,82.93,27893.0,77.1192,77.277,76.9706,76.9892,27893.0
2017-01-04 09:45:00,82.94,83.05,82.75,82.79,18508.0,76.9985,77.1006,76.8221,76.8592,18508.0
2017-01-04 09:50:00,82.83,82.92,82.71,82.84,17315.0,76.8964,76.9799,76.785,76.9057,17315.0
2017-01-04 09:55:00,82.85,82.85,82.68,82.75,17253.0,76.9149,76.9149,76.7571,76.8221,17253.0
2017-01-04 10:00:00,82.78,82.89,82.78,82.83,15218.0,76.85,76.9521,76.85,76.8964,15218.0
2017-01-04 10:05:00,82.83,82.87,82.75,82.75,15968.0,76.8964,76.9335,76.8221,76.8221,15968.0
2017-01-04 10:10:00,82.76,82.79,82.67,82.69,12733.0,76.8314,76.8592,76.7478,76.7664,12733.0
2017-01-04 10:15:00,82.68,82.68,82.6,82.65,15576.0,76.7571,76.7571,76.6828,76.7293,15576.0
2017-01-04 10:20:00,82.67,82.8,82.65,82.68,14286.0,76.7478,76.8685,76.7293,76.7571,14286.0
2017-01-04 10:25:00,82.68,82.72,82.57,82.57,16087.0,76.7571,76.7943,76.655,76.655,16087.0
2017-01-04 10:30:00,82.57,82.67,82.55,82.63,19748.0,76.655,76.7478,76.6364,76.7107,19748.0
2017-01-04 10:35:00,82.62,82.63,82.54,82.6,13674.0,76.7014,76.7107,76.6271,76.6828,13674.0
2017-01-04 10:40:00,82.61,82.77,82.6,82.75,24379.0,76.6921,76.8407,76.6828,76.8221,24379.0
2017-01-04 10:45:00,82.75,82.9,82.75,82.83,16446.0,76.8221,76.9614,76.8221,76.8964,16446.0
2017-01-04 10:50:00,82.82,82.85,82.71,82.72,16817.0,76.8871,76.9149,76.785,76.7943,16817.0
2017-01-04 10:55:00,82.73,82.76,82.67,82.71,17926.0,76.8035,76.8314,76.7478,76.785,17926.0
2017-01-04 11:00:00,82.72,82.72,82.61,82.68,22167.0,76.7943,76.7943,76.6921,76.7571,22167.0
2017-01-04 11:05:00,82.68,82.72,82.6,82.64,18520.0,76.7571,76.7943,76.6828,76.72,18520.0
2017-01-04 11:10:00,82.64,82.67,82.59,82.62,11695.0,76.72,76.7478,76.6736,76.7014,11695.0
2017-01-04 11:15:00,82.62,82.67,82.59,82.63,13390.0,76.7014,76.7478,76.6736,76.7107,13390.0
2017-01-04 11:20:00,82.62,82.65,82.52,82.52,18200.0,76.7014,76.7293,76.6086,76.6086,18200.0
2017-01-04 11:25:00,82.53,82.65,82.51,82.59,17836.0,76.6179,76.7293,76.5993,76.6736,17836.0
2017-01-04 11:30:00,82.58,82.65,82.55,82.65,19749.0,76.6643,76.7293,76.6364,76.7293,19749.0
2017-01-04 11:35:00,82.67,82.71,82.65,82.7,16295.0,76.7478,76.785,76.7293,76.7757,16295.0
2017-01-04 11:40:00,82.69,82.72,82.58,82.6,15754.0,76.7664,76.7943,76.6643,76.6828,15754.0
2017-01-04 11:45:00,82.6,82.63,82.55,82.57,20213.0,76.6828,76.7107,76.6364,76.655,20213.0
2017-01-04 11:50:00,82.56,82.69,82.53,82.67,14050.0,76.6457,76.7664,76.6179,76.7478,14050.0
2017-01-04 11:55:00,82.67,82.75,82.67,82.72,14728.0,76.7478,76.8221,76.7478,76.7943,14728.0
2017-01-04 12:00:00,82.72,82.76,82.61,82.62,32678.0,76.7943,76.8314,76.6921,76.7014,32678.0
2017-01-04 12:05:00,82.62,82.79,82.62,82.77,9712.0,76.7014,76.8592,76.7014,76.8407,9712.0
2017-01-04 12:10:00,82.77,82.78,82.67,82.68,20854.0,76.8407,76.85,76.7478,76.7571,20854.0
2017-01-04 12:15:00,82.69,82.73,82.66,82.68,14600.0,76.7664,76.8035,76.7386,76.7571,14600.0
2017-01-04 12:20:00,82.67,82.67,82.57,82.63,12767.0,76.7478,76.7478,76.655,76.7107,12767.0
2017-01-04 12:25:00,82.63,82.67,82.25,82.58,524825.0,76.7107,76.7478,76.3579,76.6643,524825.0
2017-01-04 12:30:00,82.58,82.58,82.46,82.49,20823.0,76.6643,76.6643,76.5529,76.5807,20823.0
2017-01-04 12:35:00,82.51,82.62,82.5,82.57,28459.0,76.5993,76.7014,76.59,76.655,28459.0
2017-01-04 12:40:00,82.56,82.64,82.54,82.64,21172.0,76.6457,76.72,76.6271,76.72,21172.0
2017-01-04 12:45:00,82.64,82.69,82.6,82.69,20342.0,76.72,76.7664,76.6828,76.7664,20342.0
2017-01-04 12:50:00,82.7,82.71,82.61,82.62,36257.0,76.7757,76.785,76.6921,76.7014,36257.0
2017-01-04 12:55:00,82.61,82.62,82.57,82.59,25996.0,76.6921,76.7014,76.655,76.6736,25996.0
2017-01-04 13:00:00,82.59,82.62,82.54,82.57,23929.0,76.6736,76.7014,76.6271,76.655,23929.0
2017-01-04 13:05:00,82.57,82.62,82.53,82.59,19400.0,76.655,76.7014,76.6179,76.6736,19400.0
2017-01-04 13:10:00,82.59,82.6,82.54,82.58,24187.0,76.6736,76.6828,76.6271,76.6643,24187.0
2017-01-04 13:15:00,82.57,82.6,82.54,82.55,14144.0,76.655,76.6828,76.6271,76.6364,14144.0
2017-01-04 13:20:00,82.55,82.61,82.52,82.59,28450.0,76.6364,76.6921,76.6086,76.6736,28450.0
2017-01-04 13:25:00,82.59,82.62,82.52,82.56,21921.0,76.6736,76.7014,76.6086,76.6457,21921.0
2017-01-04 13:30:00,82.56,82.62,82.55,82.58,22148.0,76.6457,76.7014,76.6364,76.6643,22148.0
2017-01-04 13:35:00,82.58,82.58,82.53,82.56,27222.0,76.6643,76.6643,76.6179,76.6457,27222.0
2017-01-04 13:40:00,82.56,82.57,82.5,82.52,14318.0,76.6457,76.655,76.59,76.6086,14318.0
2017-01-04 13:45:00,82.51,82.53,82.5,82.51,14143.0,76.5993,76.6179,76.59,76.5993,14143.0
2017-01-04 13:50:00,82.5,82.56,82.48,82.49,24700.0,76.59,76.6457,76.5714,76.5807,24700.0
2017-01-04 13:55:00,82.49,82.53,82.48,82.5,24594.0,76.5807,76.6179,76.5714,76.59,24594.0
2017-01-04 14:00:00,82.5,82.57,82.47,82.51,23114.0,76.59,76.655,76.5622,76.5993,23114.0
2017-01-04 14:05:00,82.5,82.55,82.47,82.52,16400.0,76.59,76.6364,76.5622,76.6086,16400.0
2017-01-04 14:10:00,82.51,82.57,82.44,82.5,27149.0,76.5993,76.655,76.5343,76.59,27149.0
2017-01-04 14:15:00,82.5,82.56,82.49,82.54,19685.0,76.59,76.6457,76.5807,76.6271,19685.0
2017-01-04 14:20:00,82.54,82.57,82.35,82.37,40215.0,76.6271,76.655,76.4508,76.4693,40215.0
2017-01-04 14:25:00,82.35,82.47,82.35,82.41,22100.0,76.4508,76.5622,76.4508,76.5065,22100.0
2017-01-04 14:30:00,82.4,82.45,82.37,82.38,28044.0,76.4972,76.5436,76.4693,76.4786,28044.0
2017-01-04 14:35:00,82.38,82.44,82.33,82.42,30955.0,76.4786,76.5343,76.4322,76.5157,30955.0
2017-01-04 14:40:00,82.42,82.48,82.35,82.47,30602.0,76.5157,76.5714,76.4508,76.5622,30602.0
2017-01-04 14:45:00,82.47,82.55,82.43,82.53,38067.0,76.5622,76.6364,76.525,76.6179,38067.0
2017-01-04 14:50:00,82.53,82.56,82.48,82.5,26821.0,76.6179,76.6457,76.5714,76.59,26821.0
2017-01-04 14:55:00,82.5,82.55,82.48,82.54,24444.0,76.59,76.6364,76.5714,76.6271,24444.0
2017-01-04 15:00:00,82.54,82.68,82.53,82.63,45768.0,76.6271,76.7571,76.6179,76.7107,45768.0
2017-01-04 15:05:00,82.62,82.65,82.58,82.63,37514.0,76.7014,76.7293,76.6643,76.7107,37514.0
2017-01-04 15:10:00,82.64,82.64,82.59,82.61,48907.0,76.72,76.72,76.6736,76.6921,48907.0
2017-01-04 15:15:00,82.6,82.61,82.55,82.59,54278.0,76.6828,76.6921,76.6364,76.6736,54278.0
2017-01-04 15:20:00,82.59,82.59,82.54,82.55,46747.0,76.6736,76.6736,76.6271,76.6364,46747.0
2017-01-04 15:25:00,82.55,82.56,82.48,82.48,59885.0,76.6364,76.6457,76.5714,76.5714,59885.0
2017-01-04 15:30:00,82.48,82.51,82.46,82.51,51585.0,76.5714,76.5993,76.5529,76.5993,51585.0
2017-01-04 15:35:00,82.5,82.51,82.46,82.47,61747.0,76.59,76.5993,76.5529,76.5622,61747.0
2017-01-04 15:40:00,82.47,82.47,82.41,82.45,82351.0,76.5622,76.5622,76.5065,76.5436,82351.0
2017-01-04 15:45:00,82.45,82.48,82.41,82.42,101830.0,76.5436,76.5714,76.5065,76.5157,101830.0
2017-01-04 15:50:00,82.42,82.43,82.39,82.41,106672.0,76.5157,76.525,76.4879,76.5065,106672.0
2017-01-04 15:55:00,82.41,82.44,82.31,82.35,267178.0,76.5065,76.5343,76.4136,76.4508,267178.0
2017-01-05 10:50:00,82.67,82.74,82.67,82.73,8543.0,76.7478,76.8128,76.7478,76.8035,8543.0
2017-01-05 10:55:00,82.75,82.85,82.74,82.82,24612.0,76.8221,76.9149,76.8128,76.8871,24612.0
2017-01-05 11:00:00,82.78,82.84,82.7,82.76,15852.0,76.85,76.9057,76.7757,76.8314,15852.0
2017-01-05 11:05:00,82.74,82.74,82.43,82.44,9994.0,76.8128,76.8128,76.525,76.5343,9994.0
2017-01-05 11:10:00,82.46,82.51,82.36,82.38,18474.0,76.5529,76.5993,76.46,76.4786,18474.0
2017-01-05 11:15:00,82.42,82.56,82.38,82.56,20829.0,76.5157,76.6457,76.4786,76.6457,20829.0
2017-01-05 11:20:00,82.54,82.62,82.46,82.55,15829.0,76.6271,76.7014,76.5529,76.6364,15829.0
2017-01-05 11:25:00,82.54,82.57,82.45,82.5,12572.0,76.6271,76.655,76.5436,76.59,12572.0
2017-01-05 11:30:00,82.51,82.53,82.35,82.38,13351.0,76.5993,76.6179,76.4508,76.4786,13351.0
2017-01-05 11:35:00,82.42,82.42,82.24,82.27,18948.0,76.5157,76.5157,76.3486,76.3765,18948.0
2017-01-05 11:40:00,82.26,82.27,82.07,82.08,17942.0,76.3672,76.3765,76.1908,76.2001,17942.0
2017-01-05 11:45:00,82.1,82.19,82.07,82.1,17274.0,76.2187,76.3022,76.1908,76.2187,17274.0
2017-01-05 11:50:00,82.12,82.15,81.88,81.98,57157.0,76.2372,76.2651,76.0144,76.1073,57157.0
2017-01-05 11:55:00,81.99,82.03,81.87,81.93,19318.0,76.1165,76.1537,76.0051,76.0608,19318.0
2017-01-05 12:00:00,81.9,82.04,81.9,81.99,21425.0,76.033,76.163,76.033,76.1165,21425.0
2017-01-05 12:05:00,81.99,81.99,81.87,81.92,23776.0,76.1165,76.1165,76.0051,76.0516,23776.0
2017-01-05 12:10:00,81.92,81.95,81.9,81.92,22416.0,76.0516,76.0794,76.033,76.0516,22416.0
2017-01-05 12:15:00,81.93,82.07,81.93,82.07,56241.0,76.0608,76.1908,76.0608,76.1908,56241.0
2017-01-05 12:20:00,82.08,82.15,82.04,82.12,19802.0,76.2001,76.2651,76.163,76.2372,19802.0
2017-01-05 12:25:00,82.13,82.13,82.06,82.07,8785.0,76.2465,76.2465,76.1815,76.1908,8785.0
2017-01-05 12:30:00,82.08,82.1,82.02,82.04,14467.0,76.2001,76.2187,76.1444,76.163,14467.0
2017-01-05 12:35:00,82.04,82.05,81.99,82.05,8070.0,76.163,76.1722,76.1165,76.1722,8070.0
2017-01-05 12:40:00,82.07,82.08,82.0,82.02,11092.0,76.1908,76.2001,76.1258,76.1444,11092.0
2017-01-05 12:45:00,82.01,82.05,81.99,82.03,15185.0,76.1351,76.1722,76.1165,76.1537,15185.0
2017-01-05 12:50:00,82.02,82.07,82.01,82.05,11425.0,76.1444,76.1908,76.1351,76.1722,11425.0
2017-01-05 12:55:00,82.06,82.07,82.04,82.04,7507.0,76.1815,76.1908,76.163,76.163,7507.0
2017-01-05 13:00:00,82.04,82.1,82.04,82.07,10046.0,76.163,76.2187,76.163,76.1908,10046.0
2017-01-05 13:05:00,82.07,82.15,82.06,82.11,11552.0,76.1908,76.2651,76.1815,76.228,11552.0
2017-01-05 13:10:00,82.15,82.15,82.05,82.06,6165.0,76.2651,76.2651,76.1722,76.1815,6165.0
2017-01-05 13:15:00,82.05,82.08,82.0,82.01,10520.0,76.1722,76.2001,76.1258,76.1351,10520.0
2017-01-05 13:20:00,82.01,82.02,81.98,81.99,10170.0,76.1351,76.1444,76.1073,76.1165,10170.0
2017-01-05 13:25:00,81.98,81.98,81.9,81.91,8868.0,76.1073,76.1073,76.033,76.0423,8868.0
2017-01-05 13:30:00,81.9,81.96,81.9,81.92,6253.0,76.033,76.0887,76.033,76.0516,6253.0
2017-01-05 13:35:00,81.93,82.0,81.93,81.94,11160.0,76.0608,76.1258,76.0608,76.0701,11160.0
2017-01-05 13:40:00,81.93,81.97,81.84,81.95,33206.0,76.0608,76.098,75.9773,76.0794,33206.0
2017-01-05 13:45:00,81.97,82.0,81.92,81.95,17711.0,76.098,76.1258,76.0516,76.0794,17711.0
2017-01-05 13:50:00,81.95,82.03,81.95,82.03,13950.0,76.0794,76.1537,76.0794,76.1537,13950.0
2017-01-05 13:55:00,82.04,82.05,81.95,81.95,19851.0,76.163,76.1722,76.0794,76.0794,19851.0
2017-01-05 14:00:00,81.96,82.05,81.95,82.05,62841.0,76.0887,76.1722,76.0794,76.1722,62841.0
2017-01-05 14:05:00,82.05,82.1,81.99,82.0,30639.0,76.1722,76.2187,76.1165,76.1258,30639.0
2017-01-05 14:10:00,81.99,82.06,81.98,82.05,24534.0,76.1165,76.1815,76.1073,76.1722,24534.0
2017-01-05 14:15:00,82.04,82.04,81.93,81.94,35980.0,76.163,76.163,76.0608,76.0701,35980.0
2017-01-05 14:20:00,81.94,82.01,81.94,82.0,19606.0,76.0701,76.1351,76.0701,76.1258,19606.0
2017-01-05 14:25:00,82.0,82.0,81.88,81.89,16981.0,76.1258,76.1258,76.0144,76.0237,16981.0
2017-01-05 14:30:00,81.89,81.91,81.8,81.8,29848.0,76.0237,76.0423,75.9402,75.9402,29848.0
2017-01-05 14:35:00,81.8,81.84,81.78,81.82,30360.0,75.9402,75.9773,75.9216,75.9587,30360.0
2017-01-05 14:40:00,81.83,81.83,81.75,81.79,20739.0,75.968,75.968,75.8937,75.9309,20739.0
2017-01-05 14:45:00,81.79,81.8,81.73,81.73,18944.0,75.9309,75.9402,75.8752,75.8752,18944.0
2017-01-05 14:50:00,81.73,81.8,81.73,81.79,18728.0,75.8752,75.9402,75.8752,75.9309,18728.0
2017-01-05 14:55:00,81.79,81.79,81.72,81.73,19830.0,75.9309,75.9309,75.8659,75.8752,19830.0
2017-01-05 15:00:00,81.73,81.8,81.72,81.78,33050.0,75.8752,75.9402,75.8659,75.9216,33050.0
2017-01-05 15:05:00,81.77,81.77,81.73,81.75,23468.0,75.9123,75.9123,75.8752,75.8937,23468.0
2017-01-05 15:10:00,81.74,81.75,81.72,81.73,22841.0,75.8845,75.8937,75.8659,75.8752,22841.0
2017-01-05 15:15:00,81.73,81.75,81.67,81.68,37100.0,75.8752,75.8937,75.8195,75.8288,37100.0
2017-01-05 15:20:00,81.69,81.75,81.66,81.73,29430.0,75.838,75.8937,75.8102,75.8752,29430.0
2017-01-05 15:25:00,81.74,81.82,81.74,81.82,25321.0,75.8845,75.9587,75.8845,75.9587,25321.0
2017-01-05 15:30:00,81.83,81.86,81.8,81.84,34737.0,75.968,75.9959,75.9402,75.9773,34737.0
2017-01-05 15:35:00,81.83,81.84,81.79,81.81,35846.0,75.968,75.9773,75.9309,75.9494,35846.0
2017-01-05 15:40:00,81.82,81.82,81.78,81.79,47908.0,75.9587,75.9587,75.9216,75.9309,47908.0
2017-01-05 15:45:00,81.78,81.8,81.75,81.8,70556.0,75.9216,75.9402,75.8937,75.9402,70556.0
2017-01-05 15:50:00,81.81,81.83,81.74,81.75,101472.0,75.9494,75.968,75.8845,75.8937,101472.0
2017-01-05 15:55:00,81.75,81.88,81.74,81.78,171779.0,75.8937,76.0144,75.8845,75.9216,171779.0
2017-01-06 09:30:00,81.79,81.94,81.59,81.69,29531.0,75.9309,76.0701,75.7452,75.838,29531.0
2017-01-06 09:35:00,81.69,81.81,81.65,81.74,17843.0,75.838,75.9494,75.8009,75.8845,17843.0
2017-01-06 09:40:00,81.77,81.8,81.53,81.57,14385.0,75.9123,75.9402,75.6895,75.7266,14385.0
2017-01-06 09:45:00,81.63,81.63,81.32,81.48,17484.0,75.7823,75.7823,75.4945,75.6431,17484.0
2017-01-06 09:50:00,81.44,81.61,81.44,81.51,22776.0,75.6059,75.7638,75.6059,75.6709,22776.0
2017-01-06 09:55:00,81.53,81.65,81.52,81.65,21262.0,75.6895,75.8009,75.6802,75.8009,21262.0
2017-01-06 10:00:00,81.65,81.78,81.61,81.7,16243.0,75.8009,75.9216,75.7638,75.8473,16243.0
2017-01-06 10:05:00,81.72,81.84,81.72,81.82,34848.0,75.8659,75.9773,75.8659,75.9587,34848.0
2017-01-06 10:10:00,81.84,81.9,81.8,81.81,17734.0,75.9773,76.033,75.9402,75.9494,17734.0
2017-01-06 10:15:00,81.82,81.84,81.73,81.73,13924.0,75.9587,75.9773,75.8752,75.8752,13924.0
2017-01-06 10:20:00,81.75,81.8,81.72,81.74,12811.0,75.8937,75.9402,75.8659,75.8845,12811.0
2017-01-06 10:25:00,81.74,81.74,81.6,81.67,16220.0,75.8845,75.8845,75.7545,75.8195,16220.0
2017-01-06 10:30:00,81.67,81.67,81.56,81.59,18111.0,75.8195,75.8195,75.7174,75.7452,18111.0
2017-01-06 10:35:00,81.59,81.64,81.54,81.56,11489.0,75.7452,75.7916,75.6988,75.7174,11489.0
2017-01-06 10:40:00,81.56,81.68,81.54,81.68,18662.0,75.7174,75.8288,75.6988,75.8288,18662.0
2017-01-06 10:45:00,81.69,81.73,81.61,81.66,50238.0,75.838,75.8752,75.7638,75.8102,50238.0
2017-01-06 10:50:00,81.68,81.73,81.5,81.73,71985.0,75.8288,75.8752,75.6616,75.8752,71985.0
2017-01-06 10:55:00,81.74,81.89,81.73,81.85,22402.0,75.8845,76.0237,75.8752,75.9866,22402.0
2017-01-06 11:00:00,81.85,81.98,81.85,81.9,26277.0,75.9866,76.1073,75.9866,76.033,26277.0
2017-01-06 11:05:00,81.93,81.94,81.86,81.86,13391.0,76.0608,76.0701,75.9959,75.9959,13391.0
2017-01-06 11:10:00,81.87,81.97,81.86,81.97,15541.0,76.0051,76.098,75.9959,76.098,15541.0
2017-01-06 11:15:00,81.97,82.0,81.91,81.91,22806.0,76.098,76.1258,76.0423,76.0423,22806.0
2017-01-06 11:20:00,81.92,82.05,81.92,82.03,26670.0,76.0516,76.1722,76.0516,76.1537,26670.0
2017-01-06 11:25:00,82.06,82.11,81.98,82.05,13808.0,76.1815,76.228,76.1073,76.1722,13808.0
2017-01-06 11:30:00,82.07,82.2,82.07,82.15,14123.0,76.1908,76.3115,76.1908,76.2651,14123.0
2017-01-06 11:35:00,82.16,82.21,82.14,82.21,9858.0,76.2744,76.3208,76.2558,76.3208,9858.0
2017-01-06 11:40:00,82.22,82.34,82.22,82.33,9422.0,76.3301,76.4415,76.3301,76.4322,9422.0
2017-01-06 11:45:00,82.35,82.42,82.32,82.38,24712.0,76.4508,76.5157,76.4229,76.4786,24712.0
2017-01-06 11:50:00,82.4,82.45,82.37,82.41,18416.0,76.4972,76.5436,76.4693,76.5065,18416.0
2017-01-06 11:55:00,82.41,82.49,82.41,82.46,12996.0,76.5065,76.5807,76.5065,76.5529,12996.0
2017-01-06 12:00:00,82.46,82.52,82.44,82.46,13673.0,76.5529,76.6086,76.5343,76.5529,13673.0
2017-01-06 12:05:00,82.46,82.57,82.45,82.57,16300.0,76.5529,76.655,76.5436,76.655,16300.0
2017-01-06 12:10:00,82.57,82.67,82.57,82.64,19935.0,76.655,76.7478,76.655,76.72,19935.0
2017-01-06 12:15:00,82.65,82.7,82.65,82.68,8484.0,76.7293,76.7757,76.7293,76.7571,8484.0
2017-01-06 12:20:00,82.69,82.8,82.66,82.74,25040.0,76.7664,76.8685,76.7386,76.8128,25040.0
2017-01-06 12:25:00,82.75,82.82,82.71,82.8,41636.0,76.8221,76.8871,76.785,76.8685,41636.0
2017-01-06 12:30:00,82.8,82.97,82.8,82.92,35281.0,76.8685,77.0263,76.8685,76.9799,35281.0
2017-01-06 12:35:00,82.93,82.95,82.86,82.89,14493.0,76.9892,77.0078,76.9242,76.9521,14493.0
2017-01-06 12:40:00,82.89,83.01,82.89,82.99,43049.0,76.9521,77.0635,76.9521,77.0449,43049.0
2017-01-06 12:45:00,83.0,83.02,82.95,82.97,42189.0,77.0542,77.0728,77.0078,77.0263,42189.0
2017-01-06 12:50:00,82.97,82.98,82.95,82.97,9930.0,77.0263,77.0356,77.0078,77.0263,9930.0
2017-01-06 12:55:00,82.97,82.98,82.89,82.93,22100.0,77.0263,77.0356,76.9521,76.9892,22100.0
2017-01-06 13:00:00,82.93,82.94,82.84,82.84,15524.0,76.9892,76.9985,76.9057,76.9057,15524.0
2017-01-06 13:05:00,82.84,82.85,82.75,82.77,19808.0,76.9057,76.9149,76.8221,76.8407,19808.0
2017-01-06 13:10:00,82.78,82.98,82.73,82.73,32144.0,76.85,77.0356,76.8035,76.8035,32144.0
2017-01-06 13:15:00,82.73,82.73,82.65,82.67,17256.0,76.8035,76.8035,76.7293,76.7478,17256.0
2017-01-06 13:20:00,82.65,82.68,82.6,82.6,18765.0,76.7293,76.7571,76.6828,76.6828,18765.0
2017-01-06 13:25:00,82.6,82.61,82.47,82.49,19123.0,76.6828,76.6921,76.5622,76.5807,19123.0
2017-01-06 13:30:00,82.46,82.51,82.44,82.51,40530.0,76.5529,76.5993,76.5343,76.5993,40530.0
2017-01-06 13:35:00,82.52,82.6,82.49,82.59,24569.0,76.6086,76.6828,76.5807,76.6736,24569.0
2017-01-06 13:40:00,82.6,82.63,82.56,82.58,26491.0,76.6828,76.7107,76.6457,76.6643,26491.0
2017-01-06 13:45:00,82.58,82.59,82.48,82.52,31453.0,76.6643,76.6736,76.5714,76.6086,31453.0
2017-01-06 13:50:00,82.52,82.61,82.51,82.61,15615.0,76.6086,76.6921,76.5993,76.6921,15615.0
2017-01-06 13:55:00,82.61,82.62,82.56,82.6,16490.0,76.6921,76.7014,76.6457,76.6828,16490.0
2017-01-06 14:00:00,82.59,82.67,82.57,82.67,19916.0,76.6736,76.7478,76.655,76.7478,19916.0
2017-01-06 14:05:00,82.67,82.73,82.64,82.7,26287.0,76.7478,76.8035,76.72,76.7757,26287.0
2017-01-06 14:10:00,82.69,82.8,82.69,82.8,19707.0,76.7664,76.8685,76.7664,76.8685,19707.0
2017-01-06 14:15:00,82.79,82.91,82.79,82.87,25100.0,76.8592,76.9706,76.8592,76.9335,25100.0
2017-01-06 14:20:00,82.87,82.88,82.8,82.8,18162.0,76.9335,76.9428,76.8685,76.8685,18162.0
2017-01-06 14:25:00,82.8,82.8,82.66,82.68,26688.0,76.8685,76.8685,76.7386,76.7571,26688.0
2017-01-06 14:30:00,82.68,82.73,82.66,82.68,19713.0,76.7571,76.8035,76.7386,76.7571,19713.0
2017-01-06 14:35:00,82.68,82.69,82.64,82.67,26196.0,76.7571,76.7664,76.72,76.7478,26196.0
2017-01-06 14:40:00,82.68,82.72,82.65,82.7,13522.0,76.7571,76.7943,76.7293,76.7757,13522.0
2017-01-06 14:45:00,82.69,82.7,82.57,82.57,14496.0,76.7664,76.7757,76.655,76.655,14496.0
2017-01-06 14:50:00,82.58,82.61,82.54,82.58,14030.0,76.6643,76.6921,76.6271,76.6643,14030.0
2017-01-06 14:55:00,82.61,82.63,82.59,82.59,9449.0,76.6921,76.7107,76.6736,76.6736,9449.0
2017-01-06 15:00:00,82.59,82.64,82.59,82.62,15946.0,76.6736,76.72,76.6736,76.7014,15946.0
2017-01-06 15:05:00,82.62,82.66,82.6,82.63,21644.0,76.7014,76.7386,76.6828,76.7107,21644.0
2017-01-06 15:10:00,82.64,82.66,82.6,82.63,16000.0,76.72,76.7386,76.6828,76.7107,16000.0
2017-01-06 15:15:00,82.63,82.63,82.57,82.59,16648.0,76.7107,76.7107,76.655,76.6736,16648.0
2017-01-06 15:20:00,82.59,82.6,82.55,82.56,19942.0,76.6736,76.6828,76.6364,76.6457,19942.0
2017-01-06 15:25:00,82.57,82.57,82.48,82.5,17701.0,76.655,76.655,76.5714,76.59,17701.0
2017-01-06 15:30:00,82.5,82.54,82.42,82.43,39346.0,76.59,76.6271,76.5157,76.525,39346.0
2017-01-06 15:35:00,82.44,82.44,82.38,82.43,33797.0,76.5343,76.5343,76.4786,76.525,33797.0
2017-01-06 15:40:00,82.44,82.45,82.38,82.43,58916.0,76.5343,76.5436,76.4786,76.525,58916.0
2017-01-06 15:45:00,82.43,82.46,82.38,82.38,53471.0,76.525,76.5529,76.4786,76.4786,53471.0
2017-01-06 15:50:00,82.38,82.38,82.3,82.31,103682.0,76.4786,76.4786,76.4043,76.4136,103682.0
2017-01-06 15:55:00,82.31,82.36,82.24,82.3,117970.0,76.4136,76.46,76.3486,76.4043,117970.0
2017-01-09 09:30:00,82.05,82.1,81.6,81.88,42764.0,76.1722,76.2187,75.7545,76.0144,42764.0
2017-01-09 09:35:00,81.88,82.0,81.68,81.98,44970.0,76.0144,76.1258,75.8288,76.1073,44970.0
2017-01-09 09:40:00,81.94,82.07,81.88,81.94,23462.0,76.0701,76.1908,76.0144,76.0701,23462.0
2017-01-09 09:45:00,81.95,82.05,81.94,81.99,23138.0,76.0794,76.1722,76.0701,76.1165,23138.0
2017-01-09 09:50:00,81.97,82.11,81.96,82.1,33036.0,76.098,76.228,76.0887,76.2187,33036.0
2017-01-09 09:55:00,82.11,82.23,82.1,82.22,25531.0,76.228,76.3394,76.2187,76.3301,25531.0
2017-01-09 10:00:00,82.21,82.31,82.11,82.13,20054.0,76.3208,76.4136,76.228,76.2465,20054.0
2017-01-09 10:05:00,82.13,82.17,82.05,82.09,14323.0,76.2465,76.2837,76.1722,76.2094,14323.0
2017-01-09 10:10:00,82.09,82.18,82.02,82.17,10941.0,76.2094,76.2929,76.1444,76.2837,10941.0
2017-01-09 10:15:00,82.17,82.23,82.1,82.2,12494.0,76.2837,76.3394,76.2187,76.3115,12494.0
2017-01-09 10:20:00,82.2,82.2,82.11,82.15,10175.0,76.3115,76.3115,76.228,76.2651,10175.0
2017-01-09 10:25:00,82.13,82.15,82.02,82.09,20592.0,76.2465,76.2651,76.1444,76.2094,20592.0
2017-01-09 10:30:00,82.09,82.15,82.04,82.11,15387.0,76.2094,76.2651,76.163,76.228,15387.0
2017-01-09 10:35:00,82.11,82.22,82.1,82.22,26634.0,76.228,76.3301,76.2187,76.3301,26634.0
2017-01-09 10:40:00,82.23,82.3,82.2,82.25,23037.0,76.3394,76.4043,76.3115,76.3579,23037.0
2017-01-09 10:45:00,82.25,82.46,82.24,82.46,20590.0,76.3579,76.5529,76.3486,76.5529,20590.0
2017-01-09 10:50:00,82.48,82.48,82.38,82.43,20727.0,76.5714,76.5714,76.4786,76.525,20727.0
2017-01-09 10:55:00,82.45,82.54,82.44,82.52,34145.0,76.5436,76.6271,76.5343,76.6086,34145.0
2017-01-09 11:00:00,82.52,82.52,82.38,82.4,12826.0,76.6086,76.6086,76.4786,76.4972,12826.0
2017-01-09 11:05:00,82.38,82.46,82.38,82.44,9357.0,76.4786,76.5529,76.4786,76.5343,9357.0
2017-01-09 11:10:00,82.44,82.46,82.39,82.44,13763.0,76.5343,76.5529,76.4879,76.5343,13763.0
2017-01-09 11:15:00,82.44,82.51,82.38,82.5,29851.0,76.5343,76.5993,76.4786,76.59,29851.0
2017-01-09 11:20:00,82.52,82.7,82.52,82.6,20871.0,76.6086,76.7757,76.6086,76.6828,20871.0
2017-01-09 11:25:00,82.6,82.6,82.54,82.57,7609.0,76.6828,76.6828,76.6271,76.655,7609.0
2017-01-09 11:30:00,82.57,82.57,82.41,82.43,6810.0,76.655,76.655,76.5065,76.525,6810.0
2017-01-09 11:35:00,82.43,82.5,82.39,82.49,15878.0,76.525,76.59,76.4879,76.5807,15878.0
2017-01-09 11:40:00,82.49,82.51,82.4,82.45,17683.0,76.5807,76.5993,76.4972,76.5436,17683.0
2017-01-09 11:45:00,82.45,82.49,82.42,82.49,12294.0,76.5436,76.5807,76.5157,76.5807,12294.0
2017-01-09 11:50:00,82.48,82.55,82.43,82.52,13098.0,76.5714,76.6364,76.525,76.6086,13098.0
2017-01-09 11:55:00,82.51,82.52,82.41,82.42,4810.0,76.5993,76.6086,76.5065,76.5157,4810.0
2017-01-09 12:00:00,82.43,82.51,82.43,82.51,4638.0,76.525,76.5993,76.525,76.5993,4638.0
2017-01-09 12:05:00,82.52,82.59,82.52,82.57,8571.0,76.6086,76.6736,76.6086,76.655,8571.0
2017-01-09 12:10:00,82.58,82.61,82.5,82.52,7716.0,76.6643,76.6921,76.59,76.6086,7716.0
2017-01-09 12:15:00,82.54,82.54,82.4,82.4,6458.0,76.6271,76.6271,76.4972,76.4972,6458.0
2017-01-09 12:20:00,82.42,82.48,82.41,82.41,4595.0,76.5157,76.5714,76.5065,76.5065,4595.0
2017-01-09 12:25:00,82.44,82.45,82.4,82.43,5927.0,76.5343,76.5436,76.4972,76.525,5927.0
2017-01-09 12:30:00,82.42,82.47,82.4,82.45,23247.0,76.5157,76.5622,76.4972,76.5436,23247.0
2017-01-09 12:35:00,82.45,82.47,82.41,82.44,8314.0,76.5436,76.5622,76.5065,76.5343,8314.0
2017-01-09 12:40:00,82.45,82.51,82.45,82.49,5243.0,76.5436,76.5993,76.5436,76.5807,5243.0
2017-01-09 12:45:00,82.49,82.51,82.48,82.48,6091.0,76.5807,76.5993,76.5714,76.5714,6091.0
2017-01-09 12:50:00,82.47,82.5,82.46,82.5,3950.0,76.5622,76.59,76.5529,76.59,3950.0
2017-01-09 12:55:00,82.5,82.52,82.49,82.51,4630.0,76.59,76.6086,76.5807,76.5993,4630.0
2017-01-09 13:00:00,82.51,82.55,82.51,82.52,13653.0,76.5993,76.6364,76.5993,76.6086,13653.0
2017-01-09 13:05:00,82.51,82.51,82.47,82.47,13348.0,76.5993,76.5993,76.5622,76.5622,13348.0
2017-01-09 13:10:00,82.46,82.46,82.41,82.43,6501.0,76.5529,76.5529,76.5065,76.525,6501.0
2017-01-09 13:15:00,82.43,82.46,82.42,82.44,6947.0,76.525,76.5529,76.5157,76.5343,6947.0
2017-01-09 13:20:00,82.45,82.45,82.35,82.36,5950.0,76.5436,76.5436,76.4508,76.46,5950.0
2017-01-09 13:25:00,82.36,82.48,82.35,82.46,31774.0,76.46,76.5714,76.4508,76.5529,31774.0
2017-01-09 13:30:00,82.46,82.51,82.4,82.49,26253.0,76.5529,76.5993,76.4972,76.5807,26253.0
2017-01-09 13:35:00,82.49,82.51,82.44,82.46,26174.0,76.5807,76.5993,76.5343,76.5529,26174.0
2017-01-09 13:40:00,82.47,82.5,82.43,82.48,20697.0,76.5622,76.59,76.525,76.5714,20697.0
2017-01-09 13:45:00,82.48,82.55,82.46,82.53,49312.0,76.5714,76.6364,76.5529,76.6179,49312.0
2017-01-09 13:50:00,82.54,82.54,82.46,82.48,9187.0,76.6271,76.6271,76.5529,76.5714,9187.0
2017-01-09 13:55:00,82.48,82.48,82.33,82.35,20813.0,76.5714,76.5714,76.4322,76.4508,20813.0
2017-01-09 14:00:00,82.34,82.36,82.32,82.33,40462.0,76.4415,76.46,76.4229,76.4322,40462.0
2017-01-09 14:05:00,82.33,82.33,82.25,82.29,36078.0,76.4322,76.4322,76.3579,76.3951,36078.0
2017-01-09 14:10:00,82.3,82.32,82.17,82.2,15102.0,76.4043,76.4229,76.2837,76.3115,15102.0
2017-01-09 14:15:00,82.19,82.24,82.19,82.23,15048.0,76.3022,76.3486,76.3022,76.3394,15048.0
2017-01-09 14:20:00,82.23,82.31,82.2,82.31,35684.0,76.3394,76.4136,76.3115,76.4136,35684.0
2017-01-09 14:25:00,82.31,82.32,82.24,82.32,12694.0,76.4136,76.4229,76.3486,76.4229,12694.0
2017-01-09 14:30:00,82.32,82.33,82.25,82.25,11536.0,76.4229,76.4322,76.3579,76.3579,11536.0
2017-01-09 14:35:00,82.25,82.33,82.25,82.25,6305.0,76.3579,76.4322,76.3579,76.3579,6305.0
2017-01-09 14:40:00,82.25,82.3,82.25,82.25,8100.0,76.3579,76.4043,76.3579,76.3579,8100.0
2017-01-09 14:45:00,82.26,82.3,82.25,82.29,9943.0,76.3672,76.4043,76.3579,76.3951,9943.0
2017-01-09 14:50:00,82.29,82.29,82.26,82.27,2500.0,76.3951,76.3951,76.3672,76.3765,2500.0
2017-01-09 14:55:00,82.27,82.33,82.27,82.33,12005.0,76.3765,76.4322,76.3765,76.4322,12005.0
2017-01-09 15:00:00,82.32,82.36,82.32,82.32,6231.0,76.4229,76.46,76.4229,76.4229,6231.0
2017-01-09 15:05:00,82.32,82.34,82.31,82.33,11515.0,76.4229,76.4415,76.4136,76.4322,11515.0
2017-01-09 15:10:00,82.34,82.34,82.31,82.34,7510.0,76.4415,76.4415,76.4136,76.4415,7510.0
2017-01-09 15:15:00,82.33,82.35,82.31,82.33,11582.0,76.4322,76.4508,76.4136,76.4322,11582.0
2017-01-09 15:20:00,82.33,82.33,82.27,82.27,10736.0,76.4322,76.4322,76.3765,76.3765,10736.0
2017-01-09 15:25:00,82.27,82.35,82.27,82.34,12990.0,76.3765,76.4508,76.3765,76.4415,12990.0
2017-01-09 15:30:00,82.34,82.34,82.24,82.26,63986.0,76.4415,76.4415,76.3486,76.3672,63986.0
2017-01-09 15:35:00,82.27,82.31,82.26,82.29,60689.0,76.3765,76.4136,76.3672,76.3951,60689.0
2017-01-09 15:40:00,82.29,82.3,82.26,82.27,42099.0,76.3951,76.4043,76.3672,76.3765,42099.0
2017-01-09 15:45:00,82.26,82.29,82.25,82.29,59453.0,76.3672,76.3951,76.3579,76.3951,59453.0
2017-01-09 15:50:00,82.28,82.31,82.26,82.27,74499.0,76.3858,76.4136,76.3672,76.3765,74499.0
2017-01-09 15:55:00,82.28,82.29,82.21,82.25,104554.0,76.3858,76.3951,76.3208,76.3579,104554.0
2017-01-10 09:30:00,82.09,82.16,81.66,81.86,28176.0,76.2094,76.2744,75.8102,75.9959,28176.0
2017-01-10 09:35:00,81.9,82.06,81.88,81.92,19951.0,76.033,76.1815,76.0144,76.0516,19951.0
2017-01-10 09:40:00,81.93,82.24,81.9,82.24,20704.0,76.0608,76.3486,76.033,76.3486,20704.0
2017-01-10 09:45:00,82.23,82.24,82.09,82.22,37694.0,76.3394,76.3486,76.2094,76.3301,37694.0
2017-01-10 09:50:00,82.2,82.31,82.03,82.11,21902.0,76.3115,76.4136,76.1537,76.228,21902.0
2017-01-10 09:55:00,82.08,82.19,82.07,82.18,9925.0,76.2001,76.3022,76.1908,76.2929,9925.0
2017-01-10 10:00:00,82.17,82.36,82.13,82.32,20379.0,76.2837,76.46,76.2465,76.4229,20379.0
2017-01-10 10:05:00,82.32,82.37,82.26,82.29,9584.0,76.4229,76.4693,76.3672,76.3951,9584.0
2017-01-10 10:10:00,82.29,82.29,82.14,82.17,7255.0,76.3951,76.3951,76.2558,76.2837,7255.0
2017-01-10 10:15:00,82.19,82.23,82.06,82.06,11436.0,76.3022,76.3394,76.1815,76.1815,11436.0
2017-01-10 10:20:00,82.08,82.13,82.05,82.07,21122.0,76.2001,76.2465,76.1722,76.1908,21122.0
2017-01-10 10:25:00,82.08,82.1,81.98,82.03,22164.0,76.2001,76.2187,76.1073,76.1537,22164.0
2017-01-10 10:30:00,82.03,82.2,82.02,82.2,20538.0,76.1537,76.3115,76.1444,76.3115,20538.0
2017-01-10 10:35:00,82.2,82.23,82.16,82.2,32683.0,76.3115,76.3394,76.2744,76.3115,32683.0
2017-01-10 10:40:00,82.2,82.24,82.17,82.18,37502.0,76.3115,76.3486,76.2837,76.2929,37502.0
2017-01-10 10:45:00,82.17,82.2,82.11,82.16,12239.0,76.2837,76.3115,76.228,76.2744,12239.0
2017-01-10 10:50:00,82.16,82.3,82.16,82.2,11842.0,76.2744,76.4043,76.2744,76.3115,11842.0
2017-01-10 10:55:00,82.22,82.25,82.16,82.18,12937.0,76.3301,76.3579,76.2744,76.2929,12937.0
2017-01-10 11:00:00,82.19,82.22,82.17,82.22,22805.0,76.3022,76.3301,76.2837,76.3301,22805.0
2017-01-10 11:05:00,82.22,82.23,82.17,82.22,43037.0,76.3301,76.3394,76.2837,76.3301,43037.0
2017-01-10 11:10:00,82.22,82.25,82.12,82.14,20622.0,76.3301,76.3579,76.2372,76.2558,20622.0
2017-01-10 11:15:00,82.13,82.18,82.08,82.17,23190.0,76.2465,76.2929,76.2001,76.2837,23190.0
2017-01-10 11:20:00,82.16,82.17,82.1,82.13,23777.0,76.2744,76.2837,76.2187,76.2465,23777.0
2017-01-10 11:25:00,82.13,82.15,82.03,82.04,29393.0,76.2465,76.2651,76.1537,76.163,29393.0
2017-01-10 11:30:00,82.04,82.06,81.98,81.99,17658.0,76.163,76.1815,76.1073,76.1165,17658.0
2017-01-10 11:35:00,81.98,82.13,81.98,82.09,42225.0,76.1073,76.2465,76.1073,76.2094,42225.0
2017-01-10 11:40:00,82.1,82.19,82.07,82.19,28900.0,76.2187,76.3022,76.1908,76.3022,28900.0
2017-01-10 11:45:00,82.2,82.28,82.19,82.26,8522.0,76.3115,76.3858,76.3022,76.3672,8522.0
2017-01-10 11:50:00,82.26,82.28,82.09,82.11,17115.0,76.3672,76.3858,76.2094,76.228,17115.0
2017-01-10 11:55:00,82.1,82.13,82.05,82.13,21002.0,76.2187,76.2465,76.1722,76.2465,21002.0
2017-01-10 12:00:00,82.15,82.19,82.13,82.18,11344.0,76.2651,76.3022,76.2465,76.2929,11344.0
2017-01-10 12:05:00,82.19,82.27,82.19,82.26,10392.0,76.3022,76.3765,76.3022,76.3672,10392.0
2017-01-10 12:10:00,82.25,82.28,82.23,82.27,17836.0,76.3579,76.3858,76.3394,76.3765,17836.0
2017-01-10 12:15:00,82.27,82.41,82.27,82.38,14150.0,76.3765,76.5065,76.3765,76.4786,14150.0
2017-01-10 12:20:00,82.39,82.42,82.27,82.27,13933.0,76.4879,76.5157,76.3765,76.3765,13933.0
2017-01-10 12:25:00,82.27,82.28,82.17,82.17,16141.0,76.3765,76.3858,76.2837,76.2837,16141.0
2017-01-10 12:30:00,82.17,82.3,82.17,82.3,9906.0,76.2837,76.4043,76.2837,76.4043,9906.0
2017-01-10 12:35:00,82.29,82.31,82.26,82.27,8063.0,76.3951,76.4136,76.3672,76.3765,8063.0
2017-01-10 12:40:00,82.27,82.28,82.24,82.26,7523.0,76.3765,76.3858,76.3486,76.3672,7523.0
2017-01-10 12:45:00,82.26,82.27,82.13,82.14,11728.0,76.3672,76.3765,76.2465,76.2558,11728.0
2017-01-10 12:50:00,82.14,82.17,82.13,82.16,11190.0,76.2558,76.2837,76.2465,76.2744,11190.0
2017-01-10 12:55:00,82.16,82.16,82.08,82.08,10481.0,76.2744,76.2744,76.2001,76.2001,10481.0
2017-01-10 13:00:00,82.08,82.16,82.07,82.11,15752.0,76.2001,76.2744,76.1908,76.228,15752.0
2017-01-10 13:05:00,82.1,82.21,82.09,82.2,54851.0,76.2187,76.3208,76.2094,76.3115,54851.0
2017-01-10 13:10:00,82.2,82.21,82.16,82.19,8400.0,76.3115,76.3208,76.2744,76.3022,8400.0
2017-01-10 13:15:00,82.2,82.32,82.2,82.31,12809.0,76.3115,76.4229,76.3115,76.4136,12809.0
2017-01-10 13:20:00,82.31,82.31,82.21,82.27,12631.0,76.4136,76.4136,76.3208,76.3765,12631.0
2017-01-10 13:25:00,82.28,82.3,82.24,82.26,13288.0,76.3858,76.4043,76.3486,76.3672,13288.0
2017-01-10 13:30:00,82.26,82.29,82.25,82.28,23615.0,76.3672,76.3951,76.3579,76.3858,23615.0
2017-01-10 13:35:00,82.28,82.29,82.27,82.27,20795.0,76.3858,76.3951,76.3765,76.3765,20795.0
2017-01-10 13:40:00,82.27,82.27,82.12,82.12,11100.0,76.3765,76.3765,76.2372,76.2372,11100.0
2017-01-10 13:45:00,82.13,82.19,82.13,82.16,22117.0,76.2465,76.3022,76.2465,76.2744,22117.0
2017-01-10 13:50:00,82.15,82.17,82.12,82.14,13751.0,76.2651,76.2837,76.2372,76.2558,13751.0
2017-01-10 13:55:00,82.14,82.14,82.03,82.07,21095.0,76.2558,76.2558,76.1537,76.1908,21095.0
2017-01-10 14:00:00,82.06,82.09,81.9,81.95,12880.0,76.1815,76.2094,76.033,76.0794,12880.0
2017-01-10 14:05:00,81.97,82.0,81.91,81.94,54840.0,76.098,76.1258,76.0423,76.0701,54840.0
2017-01-10 14:10:00,81.97,81.98,81.85,81.88,15272.0,76.098,76.1073,75.9866,76.0144,15272.0
2017-01-10 14:15:00,81.88,81.9,81.81,81.9,39496.0,76.0144,76.033,75.9494,76.033,39496.0
2017-01-10 14:20:00,81.9,81.95,81.89,81.94,24178.0,76.033,76.0794,76.0237,76.0701,24178.0
2017-01-10 14:25:00,81.94,81.96,81.85,81.89,28826.0,76.0701,76.0887,75.9866,76.0237,28826.0
2017-01-10 14:30:00,81.88,81.94,81.86,81.94,10956.0,76.0144,76.0701,75.9959,76.0701,10956.0
2017-01-10 14:35:00,81.94,81.98,81.92,81.92,17920.0,76.0701,76.1073,76.0516,76.0516,17920.0
2017-01-10 14:40:00,81.92,81.99,81.92,81.95,15162.0,76.0516,76.1165,76.0516,76.0794,15162.0
2017-01-10 14:45:00,81.96,82.0,81.95,82.0,15447.0,76.0887,76.1258,76.0794,76.1258,15447.0
2017-01-10 14:50:00,82.0,82.01,81.93,81.95,10382.0,76.1258,76.1351,76.0608,76.0794,10382.0
2017-01-10 14:55:00,81.97,81.98,81.95,81.97,10468.0,76.098,76.1073,76.0794,76.098,10468.0
2017-01-10 15:00:00,81.97,82.0,81.95,82.0,14984.0,76.098,76.1258,76.0794,76.1258,14984.0
2017-01-10 15:05:00,81.99,82.05,81.98,82.05,15728.0,76.1165,76.1722,76.1073,76.1722,15728.0
2017-01-10 15:10:00,82.05,82.06,82.02,82.04,13289.0,76.1722,76.1815,76.1444,76.163,13289.0
2017-01-10 15:15:00,82.04,82.05,82.02,82.05,16718.0,76.163,76.1722,76.1444,76.1722,16718.0
2017-01-10 15:20:00,82.05,82.07,82.03,82.06,19827.0,76.1722,76.1908,76.1537,76.1815,19827.0
2017-01-10 15:25:00,82.06,82.07,82.04,82.05,20932.0,76.1815,76.1908,76.163,76.1722,20932.0
2017-01-10 15:30:00,82.05,82.09,82.04,82.06,31983.0,76.1722,76.2094,76.163,76.1815,31983.0
2017-01-10 15:35:00,82.06,82.1,82.04,82.04,40845.0,76.1815,76.2187,76.163,76.163,40845.0
2017-01-10 15:40:00,82.04,82.05,81.97,81.97,45221.0,76.163,76.1722,76.098,76.098,45221.0
2017-01-10 15:45:00,81.97,81.97,81.87,81.88,64807.0,76.098,76.098,76.0051,76.0144,64807.0
2017-01-10 15:50:00,81.88,81.99,81.88,81.9,67175.0,76.0144,76.1165,76.0144,76.033,67175.0
2017-01-10 15:55:00,81.9,81.94,81.89,81.93,111179.0,76.033,76.0701,76.0237,76.0608,111179.0
2017-01-11 09:30:00,82.28,82.28,81.91,81.93,22383.0,76.3858,76.3858,76.0423,76.0608,22383.0
2017-01-11 09:35:00,81.92,81.98,81.8,81.9,25737.0,76.0516,76.1073,75.9402,76.033,25737.0
2017-01-11 09:40:00,81.91,82.16,81.87,82.14,19898.0,76.0423,76.2744,76.0051,76.2558,19898.0
2017-01-11 09:45:00,82.14,82.14,82.03,82.12,36329.0,76.2558,76.2558,76.1537,76.2372,36329.0
2017-01-11 09:50:00,82.14,82.3,82.12,82.3,9800.0,76.2558,76.4043,76.2372,76.4043,9800.0
2017-01-11 09:55:00,82.32,82.5,82.28,82.46,21864.0,76.4229,76.59,76.3858,76.5529,21864.0
2017-01-11 10:00:00,82.46,82.49,82.32,82.45,26497.0,76.5529,76.5807,76.4229,76.5436,26497.0
2017-01-11 10:05:00,82.46,82.5,82.41,82.45,16299.0,76.5529,76.59,76.5065,76.5436,16299.0
2017-01-11 10:10:00,82.48,82.49,82.42,82.47,12508.0,76.5714,76.5807,76.5157,76.5622,12508.0
2017-01-11 10:15:00,82.45,82.52,82.45,82.52,37549.0,76.5436,76.6086,76.5436,76.6086,37549.0
2017-01-11 10:20:00,82.5,82.5,82.45,82.45,19189.0,76.59,76.59,76.5436,76.5436,19189.0
2017-01-11 10:25:00,82.45,82.53,82.45,82.52,20890.0,76.5436,76.6179,76.5436,76.6086,20890.0
2017-01-11 10:30:00,82.51,82.51,82.42,82.42,13500.0,76.5993,76.5993,76.5157,76.5157,13500.0
2017-01-11 10:35:00,82.43,82.66,82.34,82.65,68509.0,76.525,76.7386,76.4415,76.7293,68509.0
2017-01-11 10:40:00,82.65,82.68,82.5,82.58,15121.0,76.7293,76.7571,76.59,76.6643,15121.0
2017-01-11 10:45:00,82.58,82.64,82.57,82.61,20802.0,76.6643,76.72,76.655,76.6921,20802.0
2017-01-11 10:50:00,82.62,82.74,82.57,82.63,31469.0,76.7014,76.8128,76.655,76.7107,31469.0
2017-01-11 10:55:00,82.64,82.73,82.58,82.68,43498.0,76.72,76.8035,76.6643,76.7571,43498.0
2017-01-11 11:00:00,82.68,82.85,82.66,82.78,41270.0,76.7571,76.9149,76.7386,76.85,41270.0
2017-01-11 11:05:00,82.78,82.91,82.76,82.88,25909.0,76.85,76.9706,76.8314,76.9428,25909.0
2017-01-11 11:10:00,82.87,83.0,82.85,82.94,68682.0,76.9335,77.0542,76.9149,76.9985,68682.0
2017-01-11 11:15:00,82.94,83.15,82.92,83.15,63846.0,76.9985,77.1934,76.9799,77.1934,63846.0
2017-01-11 11:20:00,83.15,83.28,83.1,83.12,91983.0,77.1934,77.3141,77.147,77.1656,91983.0
2017-01-11 11:25:00,83.12,83.17,82.93,82.93,113514.0,77.1656,77.212,76.9892,76.9892,113514.0
2017-01-11 11:30:00,82.94,82.96,82.73,82.85,59373.0,76.9985,77.0171,76.8035,76.9149,59373.0
2017-01-11 11:35:00,82.85,82.87,82.73,82.87,22497.0,76.9149,76.9335,76.8035,76.9335,22497.0
2017-01-11 11:40:00,82.86,82.93,82.81,82.92,9301.0,76.9242,76.9892,76.8778,76.9799,9301.0
2017-01-11 11:45:00,82.93,83.1,82.93,83.1,77590.0,76.9892,77.147,76.9892,77.147,77590.0
2017-01-11 11:50:00,83.1,83.29,83.08,83.26,79069.0,77.147,77.3234,77.1285,77.2956,79069.0
2017-01-11 11:55:00,83.27,83.42,83.2,83.39,63818.0,77.3049,77.4441,77.2399,77.4163,63818.0
2017-01-11 12:00:00,83.36,83.36,83.18,83.21,57584.0,77.3884,77.3884,77.2213,77.2492,57584.0
2017-01-11 12:05:00,83.23,83.26,83.08,83.19,109947.0,77.2677,77.2956,77.1285,77.2306,109947.0
2017-01-11 12:10:00,83.2,83.2,82.82,82.9,58131.0,77.2399,77.2399,76.8871,76.9614,58131.0
2017-01-11 12:15:00,82.92,82.94,82.8,82.85,19994.0,76.9799,76.9985,76.8685,76.9149,19994.0
2017-01-11 12:20:00,82.84,82.88,82.7,82.85,58378.0,76.9057,76.9428,76.7757,76.9149,58378.0
2017-01-11 12:25:00,82.86,83.01,82.85,82.98,19098.0,76.9242,77.0635,76.9149,77.0356,19098.0
2017-01-11 12:30:00,83.02,83.04,82.76,82.76,11167.0,77.0728,77.0913,76.8314,76.8314,11167.0
2017-01-11 12:35:00,82.77,82.88,82.76,82.86,15286.0,76.8407,76.9428,76.8314,76.9242,15286.0
2017-01-11 12:40:00,82.83,82.83,82.68,82.75,9785.0,76.8964,76.8964,76.7571,76.8221,9785.0
2017-01-11 12:45:00,82.73,82.73,82.65,82.71,11346.0,76.8035,76.8035,76.7293,76.785,11346.0
2017-01-11 12:50:00,82.68,82.72,82.66,82.66,8800.0,76.7571,76.7943,76.7386,76.7386,8800.0
2017-01-11 12:55:00,82.67,82.74,82.66,82.73,12785.0,76.7478,76.8128,76.7386,76.8035,12785.0
2017-01-11 13:00:00,82.74,82.78,82.72,82.75,16148.0,76.8128,76.85,76.7943,76.8221,16148.0
2017-01-11 13:05:00,82.75,82.83,82.74,82.77,15525.0,76.8221,76.8964,76.8128,76.8407,15525.0
2017-01-11 13:10:00,82.77,82.79,82.64,82.75,6862.0,76.8407,76.8592,76.72,76.8221,6862.0
2017-01-11 13:15:00,82.75,82.79,82.72,82.78,15232.0,76.8221,76.8592,76.7943,76.85,15232.0
2017-01-11 13:20:00,82.78,82.78,82.71,82.73,18184.0,76.85,76.85,76.785,76.8035,18184.0
2017-01-11 13:25:00,82.73,82.73,82.58,82.64,13612.0,76.8035,76.8035,76.6643,76.72,13612.0
2017-01-11 13:30:00,82.65,82.73,82.65,82.73,11972.0,76.7293,76.8035,76.7293,76.8035,11972.0
2017-01-11 13:35:00,82.72,82.89,82.72,82.86,16640.0,76.7943,76.9521,76.7943,76.9242,16640.0
2017-01-11 13:40:00,82.88,82.89,82.75,82.84,17317.0,76.9428,76.9521,76.8221,76.9057,17317.0
2017-01-11 13:45:00,82.86,82.88,82.75,82.8,17741.0,76.9242,76.9428,76.8221,76.8685,17741.0
2017-01-11 13:50:00,82.8,82.86,82.79,82.85,21100.0,76.8685,76.9242,76.8592,76.9149,21100.0
2017-01-11 13:55:00,82.84,82.93,82.83,82.9,23099.0,76.9057,76.9892,76.8964,76.9614,23099.0
2017-01-11 14:00:00,82.91,82.93,82.88,82.89,10470.0,76.9706,76.9892,76.9428,76.9521,10470.0
2017-01-11 14:05:00,82.9,82.92,82.88,82.88,17971.0,76.9614,76.9799,76.9428,76.9428,17971.0
2017-01-11 14:10:00,82.89,82.9,82.82,82.84,16846.0,76.9521,76.9614,76.8871,76.9057,16846.0
2017-01-11 14:15:00,82.85,82.92,82.83,82.88,15343.0,76.9149,76.9799,76.8964,76.9428,15343.0
2017-01-11 14:20:00,82.89,82.89,82.83,82.84,12685.0,76.9521,76.9521,76.8964,76.9057,12685.0
2017-01-11 14:25:00,82.84,82.87,82.81,82.82,10302.0,76.9057,76.9335,76.8778,76.8871,10302.0
2017-01-11 14:30:00,82.83,82.92,82.83,82.86,13358.0,76.8964,76.9799,76.8964,76.9242,13358.0
2017-01-11 14:35:00,82.86,82.93,82.84,82.91,9070.0,76.9242,76.9892,76.9057,76.9706,9070.0
2017-01-11 14:40:00,82.92,82.92,82.88,82.91,8900.0,76.9799,76.9799,76.9428,76.9706,8900.0
2017-01-11 14:45:00,82.91,82.92,82.86,82.86,9147.0,76.9706,76.9799,76.9242,76.9242,9147.0
2017-01-11 14:50:00,82.87,82.89,82.86,82.89,8416.0,76.9335,76.9521,76.9242,76.9521,8416.0
2017-01-11 14:55:00,82.89,82.89,82.83,82.87,14746.0,76.9521,76.9521,76.8964,76.9335,14746.0
2017-01-11 15:00:00,82.87,82.91,82.86,82.9,12069.0,76.9335,76.9706,76.9242,76.9614,12069.0
2017-01-11 15:05:00,82.9,82.95,82.85,82.86,15117.0,76.9614,77.0078,76.9149,76.9242,15117.0
2017-01-11 15:10:00,82.86,82.92,82.86,82.87,11062.0,76.9242,76.9799,76.9242,76.9335,11062.0
2017-01-11 15:15:00,82.87,82.96,82.86,82.92,15565.0,76.9335,77.0171,76.9242,76.9799,15565.0
2017-01-11 15:20:00,82.92,82.94,82.89,82.91,10238.0,76.9799,76.9985,76.9521,76.9706,10238.0
2017-01-11 15:25:00,82.91,82.91,82.81,82.84,14600.0,76.9706,76.9706,76.8778,76.9057,14600.0
2017-01-11 15:30:00,82.84,82.85,82.82,82.85,21404.0,76.9057,76.9149,76.8871,76.9149,21404.0
2017-01-11 15:35:00,82.85,82.88,82.83,82.83,31879.0,76.9149,76.9428,76.8964,76.8964,31879.0
2017-01-11 15:40:00,82.84,82.87,82.82,82.86,33076.0,76.9057,76.9335,76.8871,76.9242,33076.0
2017-01-11 15:45:00,82.87,82.89,82.85,82.89,45619.0,76.9335,76.9521,76.9149,76.9521,45619.0
2017-01-11 15:50:00,82.89,82.89,82.81,82.82,79180.0,76.9521,76.9521,76.8778,76.8871,79180.0
2017-01-11 15:55:00,82.83,82.85,82.77,82.83,160701.0,76.8964,76.9149,76.8407,76.8964,160701.0
2017-01-12 09:30:00,82.69,82.76,81.91,82.13,56893.0,76.7664,76.8314,76.0423,76.2465,56893.0
2017-01-12 09:35:00,82.12,82.16,81.81,81.85,23007.0,76.2372,76.2744,75.9494,75.9866,23007.0
2017-01-12 09:40:00,81.83,81.98,81.73,81.82,45076.0,75.968,76.1073,75.8752,75.9587,45076.0
2017-01-12 09:45:00,81.82,81.95,81.8,81.94,22475.0,75.9587,76.0794,75.9402,76.0701,22475.0
2017-01-12 09:50:00,81.94,82.07,81.92,82.06,30632.0,76.0701,76.1908,76.0516,76.1815,30632.0
2017-01-12 09:55:00,82.03,82.18,81.99,82.13,18495.0,76.1537,76.2929,76.1165,76.2465,18495.0
2017-01-12 10:00:00,82.13,82.13,81.89,81.9,27991.0,76.2465,76.2465,76.0237,76.033,27991.0
2017-01-12 10:05:00,81.89,81.89,81.61,81.63,23640.0,76.0237,76.0237,75.7638,75.7823,23640.0
2017-01-12 10:10:00,81.64,81.95,81.62,81.93,22512.0,75.7916,76.0794,75.7731,76.0608,22512.0
2017-01-12 10:15:00,81.92,81.94,81.76,81.76,26573.0,76.0516,76.0701,75.903,75.903,26573.0
2017-01-12 10:20:00,81.75,81.8,81.66,81.68,38363.0,75.8937,75.9402,75.8102,75.8288,38363.0
2017-01-12 10:25:00,81.67,81.69,81.62,81.62,27887.0,75.8195,75.838,75.7731,75.7731,27887.0
2017-01-12 10:30:00,81.64,81.69,81.54,81.58,23011.0,75.7916,75.838,75.6988,75.7359,23011.0
2017-01-12 10:35:00,81.58,81.59,81.31,81.4,24582.0,75.7359,75.7452,75.4853,75.5688,24582.0
2017-01-12 10:40:00,81.4,81.6,81.37,81.59,23230.0,75.5688,75.7545,75.541,75.7452,23230.0
2017-01-12 10:45:00,81.59,81.59,81.48,81.48,36903.0,75.7452,75.7452,75.6431,75.6431,36903.0
2017-01-12 10:50:00,81.49,81.59,81.48,81.53,27105.0,75.6524,75.7452,75.6431,75.6895,27105.0
2017-01-12 10:55:00,81.53,81.54,81.46,81.49,29798.0,75.6895,75.6988,75.6245,75.6524,29798.0
2017-01-12 11:00:00,81.47,81.47,81.27,81.27,21450.0,75.6338,75.6338,75.4481,75.4481,21450.0
2017-01-12 11:05:00,81.29,81.43,81.27,81.4,16561.0,75.4667,75.5967,75.4481,75.5688,16561.0
2017-01-12 11:10:00,81.41,81.43,81.36,81.41,23963.0,75.5781,75.5967,75.5317,75.5781,23963.0
2017-01-12 11:15:00,81.41,81.43,81.27,81.28,37223.0,75.5781,75.5967,75.4481,75.4574,37223.0
2017-01-12 11:20:00,81.3,81.42,81.3,81.39,19700.0,75.476,75.5874,75.476,75.5595,19700.0
2017-01-12 11:25:00,81.37,81.37,81.27,81.28,15043.0,75.541,75.541,75.4481,75.4574,15043.0
2017-01-12 11:30:00,81.28,81.31,81.15,81.2,33412.0,75.4574,75.4853,75.3367,75.3831,33412.0
2017-01-12 11:35:00,81.2,81.22,81.16,81.2,23334.0,75.3831,75.4017,75.346,75.3831,23334.0
2017-01-12 11:40:00,81.2,81.2,81.04,81.13,38269.0,75.3831,75.3831,75.2346,75.3182,38269.0
2017-01-12 11:45:00,81.14,81.19,81.06,81.1,85039.0,75.3274,75.3739,75.2532,75.2903,85039.0
2017-01-12 11:50:00,81.12,81.2,81.09,81.19,31899.0,75.3089,75.3831,75.281,75.3739,31899.0
2017-01-12 11:55:00,81.19,81.23,81.15,81.16,24897.0,75.3739,75.411,75.3367,75.346,24897.0
2017-01-12 12:00:00,81.16,81.46,81.15,81.45,37650.0,75.346,75.6245,75.3367,75.6152,37650.0
2017-01-12 12:05:00,81.45,81.47,81.35,81.47,15856.0,75.6152,75.6338,75.5224,75.6338,15856.0
2017-01-12 12:10:00,81.48,81.59,81.47,81.54,19562.0,75.6431,75.7452,75.6338,75.6988,19562.0
2017-01-12 12:15:00,81.55,81.63,81.55,81.62,12433.0,75.7081,75.7823,75.7081,75.7731,12433.0
2017-01-12 12:20:00,81.63,81.66,81.5,81.5,39341.0,75.7823,75.8102,75.6616,75.6616,39341.0
2017-01-12 12:25:00,81.5,81.57,81.46,81.55,26804.0,75.6616,75.7266,75.6245,75.7081,26804.0
2017-01-12 12:30:00,81.56,81.76,81.56,81.75,16149.0,75.7174,75.903,75.7174,75.8937,16149.0
2017-01-12 12:35:00,81.76,81.82,81.74,81.76,21655.0,75.903,75.9587,75.8845,75.903,21655.0
2017-01-12 12:40:00,81.76,81.79,81.72,81.73,17568.0,75.903,75.9309,75.8659,75.8752,17568.0
2017-01-12 12:45:00,81.72,81.77,81.72,81.75,10775.0,75.8659,75.9123,75.8659,75.8937,10775.0
2017-01-12 12:50:00,81.77,81.88,81.77,81.88,32589.0,75.9123,76.0144,75.9123,76.0144,32589.0
2017-01-12 12:55:00,81.87,81.88,81.74,81.77,32604.0,76.0051,76.0144,75.8845,75.9123,32604.0
2017-01-12 13:00:00,81.77,81.83,81.77,81.81,16583.0,75.9123,75.968,75.9123,75.9494,16583.0
2017-01-12 13:05:00,81.78,81.82,81.75,81.8,9465.0,75.9216,75.9587,75.8937,75.9402,9465.0
2017-01-12 13:10:00,81.79,81.85,81.79,81.82,9956.0,75.9309,75.9866,75.9309,75.9587,9956.0
2017-01-12 13:15:00,81.84,81.89,81.8,81.8,10136.0,75.9773,76.0237,75.9402,75.9402,10136.0
2017-01-12 13:20:00,81.8,81.8,81.66,81.69,10400.0,75.9402,75.9402,75.8102,75.838,10400.0
2017-01-12 13:25:00,81.68,81.68,81.56,81.6,8419.0,75.8288,75.8288,75.7174,75.7545,8419.0
2017-01-12 13:30:00,81.61,81.69,81.61,81.69,8843.0,75.7638,75.838,75.7638,75.838,8843.0
2017-01-12 13:35:00,81.68,81.76,81.67,81.73,8300.0,75.8288,75.903,75.8195,75.8752,8300.0
2017-01-12 13:40:00,81.73,81.77,81.71,81.74,8370.0,75.8752,75.9123,75.8566,75.8845,8370.0
2017-01-12 13:45:00,81.73,81.82,81.73,81.82,6000.0,75.8752,75.9587,75.8752,75.9587,6000.0
2017-01-12 13:50:00,81.82,81.83,81.76,81.76,6734.0,75.9587,75.968,75.903,75.903,6734.0
2017-01-12 13:55:00,81.78,81.85,81.78,81.84,10095.0,75.9216,75.9866,75.9216,75.9773,10095.0
2017-01-12 14:00:00,81.84,81.85,81.8,81.84,15213.0,75.9773,75.9866,75.9402,75.9773,15213.0
2017-01-12 14:05:00,81.83,81.83,81.75,81.8,20170.0,75.968,75.968,75.8937,75.9402,20170.0
2017-01-12 14:10:00,81.8,81.8,81.74,81.75,17888.0,75.9402,75.9402,75.8845,75.8937,17888.0
2017-01-12 14:15:00,81.76,81.85,81.75,81.82,13378.0,75.903,75.9866,75.8937,75.9587,13378.0
2017-01-12 14:20:00,81.82,81.86,81.82,81.83,13764.0,75.9587,75.9959,75.9587,75.968,13764.0
2017-01-12 14:25:00,81.84,81.87,81.83,81.86,14700.0,75.9773,76.0051,75.968,75.9959,14700.0
2017-01-12 14:30:00,81.85,81.99,81.85,81.97,12980.0,75.9866,76.1165,75.9866,76.098,12980.0
2017-01-12 14:35:00,81.97,81.99,81.92,81.97,5323.0,76.098,76.1165,76.0516,76.098,5323.0
2017-01-12 14:40:00,81.98,82.01,81.91,81.96,8433.0,76.1073,76.1351,76.0423,76.0887,8433.0
2017-01-12 14:45:00,81.95,81.98,81.86,81.87,9032.0,76.0794,76.1073,75.9959,76.0051,9032.0
2017-01-12 14:50:00,81.88,81.9,81.86,81.88,8606.0,76.0144,76.033,75.9959,76.0144,8606.0
2017-01-12 14:55:00,81.88,81.93,81.88,81.92,12801.0,76.0144,76.0608,76.0144,76.0516,12801.0
2017-01-12 15:00:00,81.94,81.94,81.88,81.89,15228.0,76.0701,76.0701,76.0144,76.0237,15228.0
2017-01-12 15:05:00,81.9,81.91,81.85,81.89,16706.0,76.033,76.0423,75.9866,76.0237,16706.0
2017-01-12 15:10:00,81.89,81.92,81.88,81.88,19310.0,76.0237,76.0516,76.0144,76.0144,19310.0
2017-01-12 15:15:00,81.88,81.88,81.84,81.84,22511.0,76.0144,76.0144,75.9773,75.9773,22511.0
2017-01-12 15:20:00,81.84,81.88,81.84,81.85,13263.0,75.9773,76.0144,75.9773,75.9866,13263.0
2017-01-12 15:25:00,81.85,81.96,81.85,81.93,24776.0,75.9866,76.0887,75.9866,76.0608,24776.0
2017-01-12 15:30:00,81.93,81.94,81.89,81.92,22154.0,76.0608,76.0701,76.0237,76.0516,22154.0
2017-01-12 15:35:00,81.92,81.92,81.87,81.9,30087.0,76.0516,76.0516,76.0051,76.033,30087.0
2017-01-12 15:40:00,81.9,81.91,81.79,81.83,41888.0,76.033,76.0423,75.9309,75.968,41888.0
2017-01-12 15:45:00,81.82,81.93,81.82,81.92,48675.0,75.9587,76.0608,75.9587,76.0516,48675.0
2017-01-12 15:50:00,81.93,81.95,81.86,81.86,43739.0,76.0608,76.0794,75.9959,75.9959,43739.0
2017-01-12 15:55:00,81.87,81.99,81.83,81.89,115401.0,76.0051,76.1165,75.968,76.0237,115401.0
2017-01-13 09:30:00,81.93,82.19,81.93,82.12,40193.0,76.0608,76.3022,76.0608,76.2372,40193.0
2017-01-13 09:35:00,82.14,82.23,82.05,82.14,27720.0,76.2558,76.3394,76.1722,76.2558,27720.0
2017-01-13 09:40:00,82.15,82.41,82.15,82.4,14292.0,76.2651,76.5065,76.2651,76.4972,14292.0
2017-01-13 09:45:00,82.4,82.47,82.28,82.32,12610.0,76.4972,76.5622,76.3858,76.4229,12610.0
2017-01-13 09:50:00,82.31,82.41,82.3,82.3,13967.0,76.4136,76.5065,76.4043,76.4043,13967.0
2017-01-13 09:55:00,82.3,82.37,82.28,82.32,11868.0,76.4043,76.4693,76.3858,76.4229,11868.0
2017-01-13 10:00:00,82.31,82.39,82.3,82.32,11136.0,76.4136,76.4879,76.4043,76.4229,11136.0
2017-01-13 10:05:00,82.36,82.36,82.29,82.3,13723.0,76.46,76.46,76.3951,76.4043,13723.0
2017-01-13 10:10:00,82.31,82.32,82.21,82.21,11498.0,76.4136,76.4229,76.3208,76.3208,11498.0
2017-01-13 10:15:00,82.25,82.27,82.21,82.22,7100.0,76.3579,76.3765,76.3208,76.3301,7100.0
2017-01-13 10:20:00,82.19,82.22,82.11,82.16,9282.0,76.3022,76.3301,76.228,76.2744,9282.0
2017-01-13 10:25:00,82.16,82.26,82.12,82.14,7705.0,76.2744,76.3672,76.2372,76.2558,7705.0
2017-01-13 10:30:00,82.13,82.33,82.13,82.32,13982.0,76.2465,76.4322,76.2465,76.4229,13982.0
2017-01-13 10:35:00,82.31,82.5,82.26,82.28,249370.0,76.4136,76.59,76.3672,76.3858,249370.0
2017-01-13 10:40:00,82.26,82.26,82.16,82.2,8940.0,76.3672,76.3672,76.2744,76.3115,8940.0
2017-01-13 10:45:00,82.17,82.23,82.13,82.15,10400.0,76.2837,76.3394,76.2465,76.2651,10400.0
2017-01-13 10:50:00,82.18,82.29,82.13,82.28,21967.0,76.2929,76.3951,76.2465,76.3858,21967.0
2017-01-13 10:55:00,82.27,82.3,82.23,82.27,10244.0,76.3765,76.4043,76.3394,76.3765,10244.0
2017-01-13 11:00:00,82.27,82.44,82.25,82.41,20114.0,76.3765,76.5343,76.3579,76.5065,20114.0
2017-01-13 11:05:00,82.4,82.41,82.27,82.33,13350.0,76.4972,76.5065,76.3765,76.4322,13350.0
2017-01-13 11:10:00,82.34,82.36,82.29,82.34,25674.0,76.4415,76.46,76.3951,76.4415,25674.0
2017-01-13 11:15:00,82.35,82.35,82.26,82.3,4300.0,76.4508,76.4508,76.3672,76.4043,4300.0
2017-01-13 11:20:00,82.3,82.38,82.29,82.32,7900.0,76.4043,76.4786,76.3951,76.4229,7900.0
2017-01-13 11:25:00,82.33,82.4,82.32,82.4,7085.0,76.4322,76.4972,76.4229,76.4972,7085.0
2017-01-13 11:30:00,82.38,82.61,82.38,82.59,30056.0,76.4786,76.6921,76.4786,76.6736,30056.0
2017-01-13 11:35:00,82.59,82.65,82.56,82.6,26939.0,76.6736,76.7293,76.6457,76.6828,26939.0
2017-01-13 11:40:00,82.61,82.62,82.4,82.4,4100.0,76.6921,76.7014,76.4972,76.4972,4100.0
2017-01-13 11:45:00,82.42,82.47,82.41,82.47,4658.0,76.5157,76.5622,76.5065,76.5622,4658.0
2017-01-13 11:50:00,82.49,82.5,82.44,82.44,6258.0,76.5807,76.59,76.5343,76.5343,6258.0
2017-01-13 11:55:00,82.4,82.45,82.39,82.42,3803.0,76.4972,76.5436,76.4879,76.5157,3803.0
2017-01-13 12:00:00,82.43,82.45,82.41,82.42,3800.0,76.525,76.5436,76.5065,76.5157,3800.0
2017-01-13 12:05:00,82.41,82.43,82.39,82.4,7105.0,76.5065,76.525,76.4879,76.4972,7105.0
2017-01-13 12:10:00,82.39,82.4,82.32,82.37,5712.0,76.4879,76.4972,76.4229,76.4693,5712.0
2017-01-13 12:15:00,82.39,82.39,82.26,82.33,16464.0,76.4879,76.4879,76.3672,76.4322,16464.0
2017-01-13 12:20:00,82.33,82.39,82.33,82.39,2613.0,76.4322,76.4879,76.4322,76.4879,2613.0
2017-01-13 12:25:00,82.41,82.42,82.37,82.39,8124.0,76.5065,76.5157,76.4693,76.4879,8124.0
2017-01-13 12:30:00,82.4,82.43,82.39,82.4,5224.0,76.4972,76.525,76.4879,76.4972,5224.0
2017-01-13 12:35:00,82.39,82.39,82.36,82.38,5890.0,76.4879,76.4879,76.46,76.4786,5890.0
2017-01-13 12:40:00,82.36,82.4,82.35,82.37,8322.0,76.46,76.4972,76.4508,76.4693,8322.0
2017-01-13 12:45:00,82.36,82.4,82.36,82.39,16437.0,76.46,76.4972,76.46,76.4879,16437.0
2017-01-13 12:50:00,82.4,82.52,82.4,82.52,7005.0,76.4972,76.6086,76.4972,76.6086,7005.0
2017-01-13 12:55:00,82.51,82.51,82.45,82.49,4077.0,76.5993,76.5993,76.5436,76.5807,4077.0
2017-01-13 13:00:00,82.49,82.49,82.44,82.45,4631.0,76.5807,76.5807,76.5343,76.5436,4631.0
2017-01-13 13:05:00,82.44,82.48,82.44,82.47,3408.0,76.5343,76.5714,76.5343,76.5622,3408.0
2017-01-13 13:10:00,82.46,82.52,82.46,82.5,5987.0,76.5529,76.6086,76.5529,76.59,5987.0
2017-01-13 13:15:00,82.49,82.5,82.47,82.47,4960.0,76.5807,76.59,76.5622,76.5622,4960.0
2017-01-13 13:20:00,82.48,82.49,82.45,82.49,6894.0,76.5714,76.5807,76.5436,76.5807,6894.0
2017-01-13 13:25:00,82.51,82.53,82.48,82.48,8195.0,76.5993,76.6179,76.5714,76.5714,8195.0
2017-01-13 13:30:00,82.48,82.57,82.46,82.57,7910.0,76.5714,76.655,76.5529,76.655,7910.0
2017-01-13 13:35:00,82.56,82.56,82.46,82.46,3515.0,76.6457,76.6457,76.5529,76.5529,3515.0
2017-01-13 13:40:00,82.46,82.47,82.45,82.47,3313.0,76.5529,76.5622,76.5436,76.5622,3313.0
2017-01-13 13:45:00,82.48,82.48,82.42,82.46,7965.0,76.5714,76.5714,76.5157,76.5529,7965.0
2017-01-13 13:50:00,82.46,82.52,82.45,82.49,9111.0,76.5529,76.6086,76.5436,76.5807,9111.0
2017-01-13 13:55:00,82.5,82.51,82.45,82.45,4600.0,76.59,76.5993,76.5436,76.5436,4600.0
2017-01-13 14:00:00,82.43,82.48,82.41,82.45,6750.0,76.525,76.5714,76.5065,76.5436,6750.0
2017-01-13 14:05:00,82.45,82.49,82.42,82.43,8719.0,76.5436,76.5807,76.5157,76.525,8719.0
2017-01-13 14:10:00,82.42,82.47,82.42,82.46,24652.0,76.5157,76.5622,76.5157,76.5529,24652.0
2017-01-13 14:15:00,82.45,82.46,82.42,82.46,12812.0,76.5436,76.5529,76.5157,76.5529,12812.0
2017-01-13 14:20:00,82.47,82.51,82.47,82.49,19809.0,76.5622,76.5993,76.5622,76.5807,19809.0
2017-01-13 14:25:00,82.49,82.51,82.46,82.48,18452.0,76.5807,76.5993,76.5529,76.5714,18452.0
2017-01-13 14:30:00,82.48,82.54,82.48,82.54,13357.0,76.5714,76.6271,76.5714,76.6271,13357.0
2017-01-13 14:35:00,82.54,82.55,82.49,82.53,11438.0,76.6271,76.6364,76.5807,76.6179,11438.0
2017-01-13 14:40:00,82.53,82.55,82.52,82.54,7843.0,76.6179,76.6364,76.6086,76.6271,7843.0
2017-01-13 14:45:00,82.55,82.55,82.49,82.51,7821.0,76.6364,76.6364,76.5807,76.5993,7821.0
2017-01-13 14:50:00,82.51,82.51,82.48,82.49,7900.0,76.5993,76.5993,76.5714,76.5807,7900.0
2017-01-13 14:55:00,82.48,82.56,82.48,82.55,11060.0,76.5714,76.6457,76.5714,76.6364,11060.0
2017-01-13 15:00:00,82.54,82.54,82.49,82.5,6400.0,76.6271,76.6271,76.5807,76.59,6400.0
2017-01-13 15:05:00,82.5,82.5,82.48,82.5,4944.0,76.59,76.59,76.5714,76.59,4944.0
2017-01-13 15:10:00,82.49,82.52,82.48,82.52,13021.0,76.5807,76.6086,76.5714,76.6086,13021.0
2017-01-13 15:15:00,82.52,82.55,82.51,82.54,13847.0,76.6086,76.6364,76.5993,76.6271,13847.0
2017-01-13 15:20:00,82.54,82.54,82.48,82.52,7591.0,76.6271,76.6271,76.5714,76.6086,7591.0
2017-01-13 15:25:00,82.51,82.53,82.5,82.5,7224.0,76.5993,76.6179,76.59,76.59,7224.0
2017-01-13 15:30:00,82.5,82.5,82.44,82.48,19591.0,76.59,76.59,76.5343,76.5714,19591.0
2017-01-13 15:35:00,82.48,82.54,82.48,82.52,20117.0,76.5714,76.6271,76.5714,76.6086,20117.0
2017-01-13 15:40:00,82.51,82.54,82.51,82.52,28110.0,76.5993,76.6271,76.5993,76.6086,28110.0
2017-01-13 15:45:00,82.52,82.55,82.52,82.54,35701.0,76.6086,76.6364,76.6086,76.6271,35701.0
2017-01-13 15:50:00,82.54,82.58,82.53,82.58,57110.0,76.6271,76.6643,76.6179,76.6643,57110.0
2017-01-13 15:55:00,82.58,82.64,82.56,82.64,204836.0,76.6643,76.72,76.6457,76.72,204836.0
2017-01-17 09:30:00,82.57,82.9,82.47,82.59,101216.0,76.655,76.9614,76.5622,76.6736,101216.0
2017-01-17 09:35:00,82.56,82.69,82.47,82.68,55692.0,76.6457,76.7664,76.5622,76.7571,55692.0
2017-01-17 09:40:00,82.59,82.85,82.58,82.74,63200.0,76.6736,76.9149,76.6643,76.8128,63200.0
2017-01-17 09:45:00,82.78,82.8,82.39,82.39,40279.0,76.85,76.8685,76.4879,76.4879,40279.0
2017-01-17 09:50:00,82.39,82.41,82.23,82.3,31051.0,76.4879,76.5065,76.3394,76.4043,31051.0
2017-01-17 09:55:00,82.24,82.42,82.21,82.42,32443.0,76.3486,76.5157,76.3208,76.5157,32443.0
2017-01-17 10:00:00,82.38,82.43,82.22,82.4,50405.0,76.4786,76.525,76.3301,76.4972,50405.0
2017-01-17 10:05:00,82.42,82.73,82.42,82.62,43529.0,76.5157,76.8035,76.5157,76.7014,43529.0
2017-01-17 10:10:00,82.63,82.72,82.57,82.69,15193.0,76.7107,76.7943,76.655,76.7664,15193.0
2017-01-17 10:15:00,82.71,82.8,82.68,82.71,11060.0,76.785,76.8685,76.7571,76.785,11060.0
2017-01-17 10:20:00,82.71,82.81,82.67,82.77,10432.0,76.785,76.8778,76.7478,76.8407,10432.0
2017-01-17 10:25:00,82.77,82.81,82.71,82.75,12527.0,76.8407,76.8778,76.785,76.8221,12527.0
2017-01-17 10:30:00,82.76,82.76,82.66,82.68,8200.0,76.8314,76.8314,76.7386,76.7571,8200.0
2017-01-17 10:35:00,82.68,82.82,82.68,82.82,12484.0,76.7571,76.8871,76.7571,76.8871,12484.0
2017-01-17 10:40:00,82.79,82.83,82.75,82.79,14440.0,76.8592,76.8964,76.8221,76.8592,14440.0
2017-01-17 10:45:00,82.79,82.79,82.67,82.72,9498.0,76.8592,76.8592,76.7478,76.7943,9498.0
2017-01-17 10:50:00,82.72,82.78,82.7,82.78,9739.0,76.7943,76.85,76.7757,76.85,9739.0
2017-01-17 10:55:00,82.78,82.78,82.68,82.75,21136.0,76.85,76.85,76.7571,76.8221,21136.0
2017-01-17 11:00:00,82.74,82.81,82.71,82.77,22761.0,76.8128,76.8778,76.785,76.8407,22761.0
2017-01-17 11:05:00,82.77,82.78,82.68,82.68,13101.0,76.8407,76.85,76.7571,76.7571,13101.0
2017-01-17 11:10:00,82.68,82.69,82.61,82.61,12078.0,76.7571,76.7664,76.6921,76.6921,12078.0
2017-01-17 11:15:00,82.62,82.62,82.49,82.54,19804.0,76.7014,76.7014,76.5807,76.6271,19804.0
2017-01-17 11:20:00,82.54,82.59,82.5,82.51,8402.0,76.6271,76.6736,76.59,76.5993,8402.0
2017-01-17 11:25:00,82.5,82.57,82.5,82.57,10340.0,76.59,76.655,76.59,76.655,10340.0
2017-01-17 11:30:00,82.57,82.57,82.46,82.47,12223.0,76.655,76.655,76.5529,76.5622,12223.0
2017-01-17 11:35:00,82.47,82.58,82.46,82.58,9203.0,76.5622,76.6643,76.5529,76.6643,9203.0
2017-01-17 11:40:00,82.58,82.61,82.56,82.58,6017.0,76.6643,76.6921,76.6457,76.6643,6017.0
2017-01-17 11:45:00,82.57,82.65,82.55,82.57,8115.0,76.655,76.7293,76.6364,76.655,8115.0
2017-01-17 11:50:00,82.57,82.62,82.55,82.62,6599.0,76.655,76.7014,76.6364,76.7014,6599.0
2017-01-17 11:55:00,82.62,82.65,82.56,82.56,10283.0,76.7014,76.7293,76.6457,76.6457,10283.0
2017-01-17 12:00:00,82.54,82.61,82.54,82.6,7834.0,76.6271,76.6921,76.6271,76.6828,7834.0
2017-01-17 12:05:00,82.61,82.61,82.52,82.54,11263.0,76.6921,76.6921,76.6086,76.6271,11263.0
2017-01-17 12:10:00,82.55,82.56,82.51,82.54,10377.0,76.6364,76.6457,76.5993,76.6271,10377.0
2017-01-17 12:15:00,82.55,82.55,82.49,82.49,13900.0,76.6364,76.6364,76.5807,76.5807,13900.0
2017-01-17 12:20:00,82.47,82.53,82.46,82.52,11257.0,76.5622,76.6179,76.5529,76.6086,11257.0
2017-01-17 12:25:00,82.52,82.56,82.52,82.53,14967.0,76.6086,76.6457,76.6086,76.6179,14967.0
2017-01-17 12:30:00,82.54,82.54,82.48,82.52,13462.0,76.6271,76.6271,76.5714,76.6086,13462.0
2017-01-17 12:35:00,82.5,82.5,82.4,82.41,11574.0,76.59,76.59,76.4972,76.5065,11574.0
2017-01-17 12:40:00,82.41,82.46,82.4,82.4,6329.0,76.5065,76.5529,76.4972,76.4972,6329.0
2017-01-17 12:45:00,82.4,82.44,82.36,82.37,8200.0,76.4972,76.5343,76.46,76.4693,8200.0
2017-01-17 12:50:00,82.37,82.41,82.35,82.36,6190.0,76.4693,76.5065,76.4508,76.46,6190.0
2017-01-17 12:55:00,82.35,82.38,82.35,82.37,3900.0,76.4508,76.4786,76.4508,76.4693,3900.0
2017-01-17 13:00:00,82.36,82.4,82.34,82.4,3900.0,76.46,76.4972,76.4415,76.4972,3900.0
2017-01-17 13:05:00,82.39,82.4,82.34,82.35,4672.0,76.4879,76.4972,76.4415,76.4508,4672.0
2017-01-17 13:10:00,82.35,82.42,82.35,82.4,7011.0,76.4508,76.5157,76.4508,76.4972,7011.0
2017-01-17 13:15:00,82.41,82.47,82.39,82.46,12700.0,76.5065,76.5622,76.4879,76.5529,12700.0
2017-01-17 13:20:00,82.48,82.54,82.48,82.54,21883.0,76.5714,76.6271,76.5714,76.6271,21883.0
2017-01-17 13:25:00,82.52,82.54,82.46,82.52,9725.0,76.6086,76.6271,76.5529,76.6086,9725.0
2017-01-17 13:30:00,82.52,82.55,82.49,82.55,11628.0,76.6086,76.6364,76.5807,76.6364,11628.0
2017-01-17 13:35:00,82.54,82.63,82.54,82.59,12723.0,76.6271,76.7107,76.6271,76.6736,12723.0
2017-01-17 13:40:00,82.57,82.58,82.54,82.56,4165.0,76.655,76.6643,76.6271,76.6457,4165.0
2017-01-17 13:45:00,82.56,82.57,82.49,82.49,12714.0,76.6457,76.655,76.5807,76.5807,12714.0
2017-01-17 13:50:00,82.49,82.49,82.41,82.48,17293.0,76.5807,76.5807,76.5065,76.5714,17293.0
2017-01-17 13:55:00,82.48,82.49,82.45,82.49,12600.0,76.5714,76.5807,76.5436,76.5807,12600.0
2017-01-17 14:00:00,82.5,82.52,82.48,82.5,12317.0,76.59,76.6086,76.5714,76.59,12317.0
2017-01-17 14:05:00,82.5,82.53,82.48,82.52,9038.0,76.59,76.6179,76.5714,76.6086,9038.0
2017-01-17 14:10:00,82.52,82.58,82.51,82.57,17168.0,76.6086,76.6643,76.5993,76.655,17168.0
2017-01-17 14:15:00,82.57,82.58,82.45,82.45,11178.0,76.655,76.6643,76.5436,76.5436,11178.0
2017-01-17 14:20:00,82.45,82.45,82.37,82.38,13092.0,76.5436,76.5436,76.4693,76.4786,13092.0
2017-01-17 14:25:00,82.37,82.37,82.28,82.31,10856.0,76.4693,76.4693,76.3858,76.4136,10856.0
2017-01-17 14:30:00,82.3,82.3,82.25,82.25,7380.0,76.4043,76.4043,76.3579,76.3579,7380.0
2017-01-17 14:35:00,82.23,82.31,82.22,82.31,29504.0,76.3394,76.4136,76.3301,76.4136,29504.0
2017-01-17 14:40:00,82.31,82.37,82.27,82.36,16394.0,76.4136,76.4693,76.3765,76.46,16394.0
2017-01-17 14:45:00,82.37,82.47,82.36,82.47,17712.0,76.4693,76.5622,76.46,76.5622,17712.0
2017-01-17 14:50:00,82.46,82.47,82.32,82.37,15612.0,76.5529,76.5622,76.4229,76.4693,15612.0
2017-01-17 14:55:00,82.37,82.41,82.33,82.41,24888.0,76.4693,76.5065,76.4322,76.5065,24888.0
2017-01-17 15:00:00,82.41,82.51,82.41,82.51,72269.0,76.5065,76.5993,76.5065,76.5993,72269.0
2017-01-17 15:05:00,82.51,82.55,82.45,82.46,64504.0,76.5993,76.6364,76.5436,76.5529,64504.0
2017-01-17 15:10:00,82.46,82.48,82.37,82.39,45421.0,76.5529,76.5714,76.4693,76.4879,45421.0
2017-01-17 15:15:00,82.4,82.46,82.36,82.41,18877.0,76.4972,76.5529,76.46,76.5065,18877.0
2017-01-17 15:20:00,82.41,82.43,82.4,82.4,17212.0,76.5065,76.525,76.4972,76.4972,17212.0
2017-01-17 15:25:00,82.41,82.44,82.38,82.43,42005.0,76.5065,76.5343,76.4786,76.525,42005.0
2017-01-17 15:30:00,82.43,82.48,82.41,82.47,56117.0,76.525,76.5714,76.5065,76.5622,56117.0
2017-01-17 15:35:00,82.48,82.48,82.4,82.44,32423.0,76.5714,76.5714,76.4972,76.5343,32423.0
2017-01-17 15:40:00,82.43,82.45,82.36,82.41,41059.0,76.525,76.5436,76.46,76.5065,41059.0
2017-01-17 15:45:00,82.42,82.43,82.4,82.41,42051.0,76.5157,76.525,76.4972,76.5065,42051.0
2017-01-17 15:50:00,82.41,82.41,82.33,82.34,37655.0,76.5065,76.5065,76.4322,76.4415,37655.0
2017-01-17 15:55:00,82.34,82.48,82.33,82.38,114391.0,76.4415,76.5714,76.4322,76.4786,114391.0
2017-01-18 09:30:00,82.41,82.46,82.07,82.17,30504.0,76.5065,76.5529,76.1908,76.2837,30504.0
2017-01-18 09:35:00,82.2,82.28,82.07,82.17,11262.0,76.3115,76.3858,76.1908,76.2837,11262.0
2017-01-18 09:40:00,82.17,82.41,82.16,82.38,15133.0,76.2837,76.5065,76.2744,76.4786,15133.0
2017-01-18 09:45:00,82.4,82.55,82.36,82.47,16148.0,76.4972,76.6364,76.46,76.5622,16148.0
2017-01-18 09:50:00,82.48,82.5,82.41,82.47,7250.0,76.5714,76.59,76.5065,76.5622,7250.0
2017-01-18 09:55:00,82.44,82.55,82.42,82.55,19718.0,76.5343,76.6364,76.5157,76.6364,19718.0
2017-01-18 10:00:00,82.55,82.73,82.54,82.7,14333.0,76.6364,76.8035,76.6271,76.7757,14333.0
2017-01-18 10:05:00,82.7,82.71,82.5,82.53,8456.0,76.7757,76.785,76.59,76.6179,8456.0
2017-01-18 10:10:00,82.53,82.78,82.52,82.77,33088.0,76.6179,76.85,76.6086,76.8407,33088.0
2017-01-18 10:15:00,82.77,82.86,82.76,82.81,13794.0,76.8407,76.9242,76.8314,76.8778,13794.0
2017-01-18 10:20:00,82.81,82.9,82.71,82.76,24307.0,76.8778,76.9614,76.785,76.8314,24307.0
2017-01-18 10:25:00,82.75,82.92,82.71,82.91,48923.0,76.8221,76.9799,76.785,76.9706,48923.0
2017-01-18 10:30:00,82.89,82.89,82.73,82.73,12286.0,76.9521,76.9521,76.8035,76.8035,12286.0
2017-01-18 10:35:00,82.73,82.74,82.66,82.71,11784.0,76.8035,76.8128,76.7386,76.785,11784.0
2017-01-18 10:40:00,82.69,82.69,82.5,82.5,10092.0,76.7664,76.7664,76.59,76.59,10092.0
2017-01-18 10:45:00,82.5,82.6,82.5,82.53,12552.0,76.59,76.6828,76.59,76.6179,12552.0
2017-01-18 10:50:00,82.52,82.53,82.49,82.52,9377.0,76.6086,76.6179,76.5807,76.6086,9377.0
2017-01-18 10:55:00,82.53,82.64,82.52,82.64,12058.0,76.6179,76.72,76.6086,76.72,12058.0
2017-01-18 11:00:00,82.65,82.65,82.6,82.65,10076.0,76.7293,76.7293,76.6828,76.7293,10076.0
2017-01-18 11:05:00,82.63,82.64,82.59,82.62,10280.0,76.7107,76.72,76.6736,76.7014,10280.0
2017-01-18 11:10:00,82.62,82.64,82.51,82.51,8720.0,76.7014,76.72,76.5993,76.5993,8720.0
2017-01-18 11:15:00,82.51,82.63,82.51,82.61,22446.0,76.5993,76.7107,76.5993,76.6921,22446.0
2017-01-18 11:20:00,82.62,82.7,82.61,82.68,10893.0,76.7014,76.7757,76.6921,76.7571,10893.0
2017-01-18 11:25:00,82.68,82.77,82.68,82.75,11305.0,76.7571,76.8407,76.7571,76.8221,11305.0
2017-01-18 11:30:00,82.77,82.84,82.74,82.84,28064.0,76.8407,76.9057,76.8128,76.9057,28064.0
2017-01-18 11:35:00,82.83,82.84,82.76,82.77,16499.0,76.8964,76.9057,76.8314,76.8407,16499.0
2017-01-18 11:40:00,82.78,82.83,82.76,82.8,18359.0,76.85,76.8964,76.8314,76.8685,18359.0
2017-01-18 11:45:00,82.8,82.81,82.74,82.79,19193.0,76.8685,76.8778,76.8128,76.8592,19193.0
2017-01-18 11:50:00,82.8,82.86,82.79,82.84,6269.0,76.8685,76.9242,76.8592,76.9057,6269.0
2017-01-18 11:55:00,82.85,82.86,82.65,82.69,24530.0,76.9149,76.9242,76.7293,76.7664,24530.0
2017-01-18 12:00:00,82.69,82.74,82.68,82.72,5931.0,76.7664,76.8128,76.7571,76.7943,5931.0
2017-01-18 12:05:00,82.73,82.82,82.72,82.81,11049.0,76.8035,76.8871,76.7943,76.8778,11049.0
2017-01-18 12:10:00,82.8,82.9,82.79,82.84,15102.0,76.8685,76.9614,76.8592,76.9057,15102.0
2017-01-18 12:15:00,82.83,82.83,82.73,82.74,12850.0,76.8964,76.8964,76.8035,76.8128,12850.0
2017-01-18 12:20:00,82.73,82.76,82.68,82.69,19804.0,76.8035,76.8314,76.7571,76.7664,19804.0
2017-01-18 12:25:00,82.67,82.68,82.61,82.65,6100.0,76.7478,76.7571,76.6921,76.7293,6100.0
2017-01-18 12:30:00,82.65,82.77,82.63,82.76,7857.0,76.7293,76.8407,76.7107,76.8314,7857.0
2017-01-18 12:35:00,82.76,82.82,82.74,82.81,6152.0,76.8314,76.8871,76.8128,76.8778,6152.0
2017-01-18 12:40:00,82.81,82.85,82.76,82.83,11072.0,76.8778,76.9149,76.8314,76.8964,11072.0
2017-01-18 12:45:00,82.82,82.85,82.79,82.83,10648.0,76.8871,76.9149,76.8592,76.8964,10648.0
2017-01-18 12:50:00,82.83,82.83,82.74,82.76,6659.0,76.8964,76.8964,76.8128,76.8314,6659.0
2017-01-18 12:55:00,82.74,82.75,82.71,82.75,9297.0,76.8128,76.8221,76.785,76.8221,9297.0
2017-01-18 13:00:00,82.73,82.81,82.72,82.77,5976.0,76.8035,76.8778,76.7943,76.8407,5976.0
2017-01-18 13:05:00,82.76,82.84,82.75,82.84,9047.0,76.8314,76.9057,76.8221,76.9057,9047.0
2017-01-18 13:10:00,82.83,82.85,82.8,82.83,7025.0,76.8964,76.9149,76.8685,76.8964,7025.0
2017-01-18 13:15:00,82.83,82.85,82.77,82.77,6101.0,76.8964,76.9149,76.8407,76.8407,6101.0
2017-01-18 13:20:00,82.78,82.79,82.73,82.78,3900.0,76.85,76.8592,76.8035,76.85,3900.0
2017-01-18 13:25:00,82.78,82.79,82.75,82.77,8524.0,76.85,76.8592,76.8221,76.8407,8524.0
2017-01-18 13:30:00,82.77,82.84,82.76,82.8,9091.0,76.8407,76.9057,76.8314,76.8685,9091.0
2017-01-18 13:35:00,82.8,82.87,82.8,82.86,6008.0,76.8685,76.9335,76.8685,76.9242,6008.0
2017-01-18 13:40:00,82.86,82.94,82.86,82.94,6725.0,76.9242,76.9985,76.9242,76.9985,6725.0
2017-01-18 13:45:00,82.93,82.94,82.89,82.9,7315.0,76.9892,76.9985,76.9521,76.9614,7315.0
2017-01-18 13:50:00,82.9,82.91,82.83,82.86,9660.0,76.9614,76.9706,76.8964,76.9242,9660.0
2017-01-18 13:55:00,82.86,82.87,82.82,82.85,10479.0,76.9242,76.9335,76.8871,76.9149,10479.0
2017-01-18 14:00:00,82.86,82.91,82.84,82.85,7796.0,76.9242,76.9706,76.9057,76.9149,7796.0
2017-01-18 14:05:00,82.86,82.93,82.86,82.92,9213.0,76.9242,76.9892,76.9242,76.9799,9213.0
2017-01-18 14:10:00,82.92,82.93,82.88,82.91,7277.0,76.9799,76.9892,76.9428,76.9706,7277.0
2017-01-18 14:15:00,82.91,82.97,82.89,82.97,12193.0,76.9706,77.0263,76.9521,77.0263,12193.0
2017-01-18 14:20:00,82.97,83.1,82.95,83.09,38330.0,77.0263,77.147,77.0078,77.1377,38330.0
2017-01-18 14:25:00,83.09,83.09,83.01,83.04,7616.0,77.1377,77.1377,77.0635,77.0913,7616.0
2017-01-18 14:30:00,83.04,83.04,82.97,82.97,5856.0,77.0913,77.0913,77.0263,77.0263,5856.0
2017-01-18 14:35:00,82.98,82.98,82.94,82.97,4180.0,77.0356,77.0356,76.9985,77.0263,4180.0
2017-01-18 14:40:00,82.96,82.98,82.89,82.91,9983.0,77.0171,77.0356,76.9521,76.9706,9983.0
2017-01-18 14:45:00,82.91,82.91,82.85,82.85,6935.0,76.9706,76.9706,76.9149,76.9149,6935.0
2017-01-18 14:50:00,82.84,82.93,82.84,82.92,10432.0,76.9057,76.9892,76.9057,76.9799,10432.0
2017-01-18 14:55:00,82.93,82.97,82.91,82.97,8346.0,76.9892,77.0263,76.9706,77.0263,8346.0
2017-01-18 15:00:00,82.97,82.97,82.93,82.93,7106.0,77.0263,77.0263,76.9892,76.9892,7106.0
2017-01-18 15:05:00,82.93,82.97,82.92,82.97,9576.0,76.9892,77.0263,76.9799,77.0263,9576.0
2017-01-18 15:10:00,82.95,82.97,82.94,82.95,9480.0,77.0078,77.0263,76.9985,77.0078,9480.0
2017-01-18 15:15:00,82.95,82.99,82.95,82.98,16162.0,77.0078,77.0449,77.0078,77.0356,16162.0
2017-01-18 15:20:00,82.98,82.99,82.95,82.96,12666.0,77.0356,77.0449,77.0078,77.0171,12666.0
2017-01-18 15:25:00,82.96,82.97,82.92,82.95,13528.0,77.0171,77.0263,76.9799,77.0078,13528.0
2017-01-18 15:30:00,82.95,82.97,82.93,82.95,19104.0,77.0078,77.0263,76.9892,77.0078,19104.0
2017-01-18 15:35:00,82.95,82.99,82.95,82.98,24762.0,77.0078,77.0449,77.0078,77.0356,24762.0
2017-01-18 15:40:00,82.98,83.02,82.97,82.99,32357.0,77.0356,77.0728,77.0263,77.0449,32357.0
2017-01-18 15:45:00,82.98,83.02,82.97,82.97,39430.0,77.0356,77.0728,77.0263,77.0263,39430.0
2017-01-18 15:50:00,82.98,83.02,82.97,83.01,56661.0,77.0356,77.0728,77.0263,77.0635,56661.0
2017-01-18 15:55:00,83.01,83.03,82.97,83.0,73434.0,77.0635,77.082,77.0263,77.0542,73434.0
2017-01-19 09:30:00,83.72,85.21,83.72,84.81,192331.0,77.7226,79.1059,77.7226,78.7345,192331.0
2017-01-19 09:35:00,84.89,84.94,84.45,84.45,116814.0,78.8088,78.8552,78.4003,78.4003,116814.0
2017-01-19 09:40:00,84.48,84.76,84.46,84.66,47569.0,78.4282,78.6881,78.4096,78.5953,47569.0
2017-01-19 09:45:00,84.66,84.68,84.57,84.61,52715.0,78.5953,78.6138,78.5117,78.5489,52715.0
2017-01-19 09:50:00,84.61,84.85,84.57,84.83,57812.0,78.5489,78.7717,78.5117,78.7531,57812.0
2017-01-19 09:55:00,84.83,85.18,84.81,85.18,95801.0,78.7531,79.078,78.7345,79.078,95801.0
2017-01-19 10:00:00,85.18,85.29,85.05,85.07,80542.0,79.078,79.1801,78.9573,78.9759,80542.0
2017-01-19 10:05:00,85.08,85.13,84.8,84.8,29623.0,78.9852,79.0316,78.7252,78.7252,29623.0
2017-01-19 10:10:00,84.8,84.84,84.74,84.8,18976.0,78.7252,78.7624,78.6695,78.7252,18976.0
2017-01-19 10:15:00,84.81,84.81,84.59,84.67,61943.0,78.7345,78.7345,78.5303,78.6046,61943.0
2017-01-19 10:20:00,84.67,84.85,84.66,84.83,46546.0,78.6046,78.7717,78.5953,78.7531,46546.0
2017-01-19 10:25:00,84.83,84.83,84.75,84.76,98286.0,78.7531,78.7531,78.6788,78.6881,98286.0
2017-01-19 10:30:00,84.77,84.84,84.65,84.65,27528.0,78.6974,78.7624,78.586,78.586,27528.0
2017-01-19 10:35:00,84.63,84.74,84.59,84.74,27504.0,78.5674,78.6695,78.5303,78.6695,27504.0
2017-01-19 10:40:00,84.73,84.74,84.66,84.66,20329.0,78.6603,78.6695,78.5953,78.5953,20329.0
2017-01-19 10:45:00,84.66,84.66,84.52,84.53,22273.0,78.5953,78.5953,78.4653,78.4746,22273.0
2017-01-19 10:50:00,84.53,84.54,84.4,84.44,24115.0,78.4746,78.4839,78.3539,78.391,24115.0
2017-01-19 10:55:00,84.45,84.51,84.43,84.46,44744.0,78.4003,78.456,78.3818,78.4096,44744.0
2017-01-19 11:00:00,84.45,84.45,84.26,84.26,41323.0,78.4003,78.4003,78.2239,78.2239,41323.0
2017-01-19 11:05:00,84.27,84.47,84.25,84.45,63284.0,78.2332,78.4189,78.2146,78.4003,63284.0
2017-01-19 11:10:00,84.46,84.62,84.45,84.61,38028.0,78.4096,78.5581,78.4003,78.5489,38028.0
2017-01-19 11:15:00,84.62,84.73,84.62,84.73,47663.0,78.5581,78.6603,78.5581,78.6603,47663.0
2017-01-19 11:20:00,84.73,84.94,84.72,84.91,42539.0,78.6603,78.8552,78.651,78.8274,42539.0
2017-01-19 11:25:00,84.88,84.88,84.73,84.77,26028.0,78.7995,78.7995,78.6603,78.6974,26028.0
2017-01-19 11:30:00,84.77,84.82,84.76,84.82,30189.0,78.6974,78.7438,78.6881,78.7438,30189.0
2017-01-19 11:35:00,84.81,84.89,84.8,84.85,34192.0,78.7345,78.8088,78.7252,78.7717,34192.0
2017-01-19 11:40:00,84.85,84.94,84.81,84.92,27331.0,78.7717,78.8552,78.7345,78.8367,27331.0
2017-01-19 11:45:00,84.92,85.01,84.91,84.93,25168.0,78.8367,78.9202,78.8274,78.8459,25168.0
2017-01-19 11:50:00,84.93,84.93,84.8,84.83,27695.0,78.8459,78.8459,78.7252,78.7531,27695.0
2017-01-19 11:55:00,84.84,84.92,84.83,84.86,18438.0,78.7624,78.8367,78.7531,78.781,18438.0
2017-01-19 12:00:00,84.87,84.9,84.79,84.86,44650.0,78.7902,78.8181,78.716,78.781,44650.0
2017-01-19 12:05:00,84.84,84.85,84.74,84.76,14671.0,78.7624,78.7717,78.6695,78.6881,14671.0
2017-01-19 12:10:00,84.77,84.87,84.77,84.87,14099.0,78.6974,78.7902,78.6974,78.7902,14099.0
2017-01-19 12:15:00,84.86,84.87,84.8,84.83,18611.0,78.781,78.7902,78.7252,78.7531,18611.0
2017-01-19 12:20:00,84.83,84.84,84.77,84.77,13455.0,78.7531,78.7624,78.6974,78.6974,13455.0
2017-01-19 12:25:00,84.76,84.8,84.71,84.74,17455.0,78.6881,78.7252,78.6417,78.6695,17455.0
2017-01-19 12:30:00,84.76,84.86,84.75,84.85,42522.0,78.6881,78.781,78.6788,78.7717,42522.0
2017-01-19 12:35:00,84.84,84.87,84.78,84.78,20114.0,78.7624,78.7902,78.7067,78.7067,20114.0
2017-01-19 12:40:00,84.79,84.81,84.69,84.73,19361.0,78.716,78.7345,78.6231,78.6603,19361.0
2017-01-19 12:45:00,84.74,84.8,84.72,84.76,19060.0,78.6695,78.7252,78.651,78.6881,19060.0
2017-01-19 12:50:00,84.77,84.8,84.72,84.74,34198.0,78.6974,78.7252,78.651,78.6695,34198.0
2017-01-19 12:55:00,84.73,84.85,84.72,84.82,41679.0,78.6603,78.7717,78.651,78.7438,41679.0
2017-01-19 13:00:00,84.81,84.88,84.76,84.88,17889.0,78.7345,78.7995,78.6881,78.7995,17889.0
2017-01-19 13:05:00,84.88,84.88,84.79,84.83,11251.0,78.7995,78.7995,78.716,78.7531,11251.0
2017-01-19 13:10:00,84.83,84.87,84.74,84.75,16571.0,78.7531,78.7902,78.6695,78.6788,16571.0
2017-01-19 13:15:00,84.75,84.77,84.69,84.7,29261.0,78.6788,78.6974,78.6231,78.6324,29261.0
2017-01-19 13:20:00,84.7,84.74,84.68,84.69,38462.0,78.6324,78.6695,78.6138,78.6231,38462.0
2017-01-19 13:25:00,84.68,84.69,84.61,84.65,15403.0,78.6138,78.6231,78.5489,78.586,15403.0
2017-01-19 13:30:00,84.65,84.71,84.65,84.7,8445.0,78.586,78.6417,78.586,78.6324,8445.0
2017-01-19 13:35:00,84.69,84.72,84.64,84.64,20806.0,78.6231,78.651,78.5767,78.5767,20806.0
2017-01-19 13:40:00,84.64,84.67,84.63,84.66,13185.0,78.5767,78.6046,78.5674,78.5953,13185.0
2017-01-19 13:45:00,84.66,84.68,84.58,84.59,23244.0,78.5953,78.6138,78.521,78.5303,23244.0
2017-01-19 13:50:00,84.59,84.62,84.52,84.61,33137.0,78.5303,78.5581,78.4653,78.5489,33137.0
2017-01-19 13:55:00,84.61,84.65,84.6,84.62,11470.0,78.5489,78.586,78.5396,78.5581,11470.0
2017-01-19 14:00:00,84.63,84.75,84.63,84.74,21133.0,78.5674,78.6788,78.5674,78.6695,21133.0
2017-01-19 14:05:00,84.74,84.75,84.41,84.46,28460.0,78.6695,78.6788,78.3632,78.4096,28460.0
2017-01-19 14:10:00,84.47,84.51,84.37,84.37,15941.0,78.4189,78.456,78.3261,78.3261,15941.0
2017-01-19 14:15:00,84.37,84.45,84.37,84.41,18662.0,78.3261,78.4003,78.3261,78.3632,18662.0
2017-01-19 14:20:00,84.42,84.58,84.38,84.57,21818.0,78.3725,78.521,78.3353,78.5117,21818.0
2017-01-19 14:25:00,84.56,84.64,84.55,84.64,40070.0,78.5024,78.5767,78.4932,78.5767,40070.0
2017-01-19 14:30:00,84.63,84.65,84.56,84.61,16228.0,78.5674,78.586,78.5024,78.5489,16228.0
2017-01-19 14:35:00,84.6,84.61,84.52,84.58,19683.0,78.5396,78.5489,78.4653,78.521,19683.0
2017-01-19 14:40:00,84.55,84.64,84.5,84.63,14311.0,78.4932,78.5767,78.4467,78.5674,14311.0
2017-01-19 14:45:00,84.64,84.65,84.6,84.62,22233.0,78.5767,78.586,78.5396,78.5581,22233.0
2017-01-19 14:50:00,84.61,84.62,84.52,84.58,24077.0,78.5489,78.5581,78.4653,78.521,24077.0
2017-01-19 14:55:00,84.57,84.61,84.56,84.56,18084.0,78.5117,78.5489,78.5024,78.5024,18084.0
2017-01-19 15:00:00,84.56,84.56,84.51,84.54,20688.0,78.5024,78.5024,78.456,78.4839,20688.0
2017-01-19 15:05:00,84.55,84.61,84.47,84.51,25640.0,78.4932,78.5489,78.4189,78.456,25640.0
2017-01-19 15:10:00,84.5,84.55,84.49,84.55,38594.0,78.4467,78.4932,78.4375,78.4932,38594.0
2017-01-19 15:15:00,84.55,84.66,84.55,84.62,24654.0,78.4932,78.5953,78.4932,78.5581,24654.0
2017-01-19 15:20:00,84.62,84.64,84.59,84.61,23496.0,78.5581,78.5767,78.5303,78.5489,23496.0
2017-01-19 15:25:00,84.62,84.62,84.58,84.58,24767.0,78.5581,78.5581,78.521,78.521,24767.0
2017-01-19 15:30:00,84.58,84.59,84.52,84.54,28877.0,78.521,78.5303,78.4653,78.4839,28877.0
2017-01-19 15:35:00,84.54,84.63,84.47,84.55,106477.0,78.4839,78.5674,78.4189,78.4932,106477.0
2017-01-19 15:40:00,84.55,84.58,84.5,84.56,60534.0,78.4932,78.521,78.4467,78.5024,60534.0
2017-01-19 15:45:00,84.56,84.66,84.56,84.64,87674.0,78.5024,78.5953,78.5024,78.5767,87674.0
2017-01-19 15:50:00,84.63,84.67,84.59,84.63,82174.0,78.5674,78.6046,78.5303,78.5674,82174.0
2017-01-19 15:55:00,84.63,84.65,84.51,84.53,154148.0,78.5674,78.586,78.456,78.4746,154148.0
2017-01-20 09:30:00,84.87,84.9,84.58,84.72,131020.0,78.7902,78.8181,78.521,78.651,131020.0
2017-01-20 09:35:00,84.75,85.26,84.75,85.23,54262.0,78.6788,79.1523,78.6788,79.1244,54262.0
2017-01-20 09:40:00,85.23,85.45,85.23,85.38,51046.0,79.1244,79.3287,79.1244,79.2637,51046.0
2017-01-20 09:45:00,85.35,85.4,85.21,85.31,37784.0,79.2358,79.2823,79.1059,79.1987,37784.0
2017-01-20 09:50:00,85.31,85.31,85.2,85.3,24691.0,79.1987,79.1987,79.0966,79.1894,24691.0
2017-01-20 09:55:00,85.31,85.6,85.31,85.56,41660.0,79.1987,79.4679,79.1987,79.4308,41660.0
2017-01-20 10:00:00,85.57,85.68,85.48,85.65,36590.0,79.4401,79.5422,79.3565,79.5144,36590.0
2017-01-20 10:05:00,85.65,85.76,85.64,85.73,61816.0,79.5144,79.6165,79.5051,79.5886,61816.0
2017-01-20 10:10:00,85.73,85.73,85.46,85.49,44227.0,79.5886,79.5886,79.338,79.3658,44227.0
2017-01-20 10:15:00,85.48,85.55,85.42,85.51,35312.0,79.3565,79.4215,79.3008,79.3844,35312.0
2017-01-20 10:20:00,85.5,85.51,85.26,85.27,34550.0,79.3751,79.3844,79.1523,79.1616,34550.0
2017-01-20 10:25:00,85.25,85.32,85.2,85.23,19324.0,79.143,79.208,79.0966,79.1244,19324.0
2017-01-20 10:30:00,85.24,85.29,85.23,85.27,11556.0,79.1337,79.1801,79.1244,79.1616,11556.0
2017-01-20 10:35:00,85.27,85.41,85.24,85.34,26156.0,79.1616,79.2916,79.1337,79.2266,26156.0
2017-01-20 10:40:00,85.33,85.33,85.21,85.25,15632.0,79.2173,79.2173,79.1059,79.143,15632.0
2017-01-20 10:45:00,85.25,85.27,85.11,85.14,14780.0,79.143,79.1616,79.013,79.0409,14780.0
2017-01-20 10:50:00,85.13,85.13,85.02,85.05,15060.0,79.0316,79.0316,78.9295,78.9573,15060.0
2017-01-20 10:55:00,85.05,85.06,84.97,84.97,7898.0,78.9573,78.9666,78.8831,78.8831,7898.0
2017-01-20 11:00:00,84.98,85.16,84.98,85.14,20530.0,78.8924,79.0595,78.8924,79.0409,20530.0
2017-01-20 11:05:00,85.14,85.14,85.06,85.1,14579.0,79.0409,79.0409,78.9666,79.0038,14579.0
2017-01-20 11:10:00,85.1,85.14,85.04,85.08,25042.0,79.0038,79.0409,78.9481,78.9852,25042.0
2017-01-20 11:15:00,85.08,85.13,85.05,85.07,16010.0,78.9852,79.0316,78.9573,78.9759,16010.0
2017-01-20 11:20:00,85.07,85.08,84.88,84.88,9984.0,78.9759,78.9852,78.7995,78.7995,9984.0
2017-01-20 11:25:00,84.88,84.88,84.71,84.71,17758.0,78.7995,78.7995,78.6417,78.6417,17758.0
2017-01-20 11:30:00,84.71,84.75,84.65,84.66,17434.0,78.6417,78.6788,78.586,78.5953,17434.0
2017-01-20 11:35:00,84.67,84.85,84.67,84.85,23048.0,78.6046,78.7717,78.6046,78.7717,23048.0
2017-01-20 11:40:00,84.85,84.87,84.8,84.83,23036.0,78.7717,78.7902,78.7252,78.7531,23036.0
2017-01-20 11:45:00,84.83,84.88,84.83,84.84,15974.0,78.7531,78.7995,78.7531,78.7624,15974.0
2017-01-20 11:50:00,84.84,84.85,84.82,84.82,6934.0,78.7624,78.7717,78.7438,78.7438,6934.0
2017-01-20 11:55:00,84.82,84.87,84.78,84.84,20148.0,78.7438,78.7902,78.7067,78.7624,20148.0
2017-01-20 12:00:00,84.84,84.9,84.81,84.81,20758.0,78.7624,78.8181,78.7345,78.7345,20758.0
2017-01-20 12:05:00,84.8,84.86,84.58,84.78,31585.0,78.7252,78.781,78.521,78.7067,31585.0
2017-01-20 12:10:00,84.78,84.81,84.63,84.68,17222.0,78.7067,78.7345,78.5674,78.6138,17222.0
2017-01-20 12:15:00,84.69,84.88,84.67,84.88,12400.0,78.6231,78.7995,78.6046,78.7995,12400.0
2017-01-20 12:20:00,84.86,84.91,84.81,84.81,15483.0,78.781,78.8274,78.7345,78.7345,15483.0
2017-01-20 12:25:00,84.83,84.85,84.73,84.77,19905.0,78.7531,78.7717,78.6603,78.6974,19905.0
2017-01-20 12:30:00,84.76,84.78,84.63,84.72,18578.0,78.6881,78.7067,78.5674,78.651,18578.0
2017-01-20 12:35:00,84.72,84.72,84.52,84.59,23394.0,78.651,78.651,78.4653,78.5303,23394.0
2017-01-20 12:40:00,84.58,84.68,84.57,84.68,11016.0,78.521,78.6138,78.5117,78.6138,11016.0
2017-01-20 12:45:00,84.68,84.77,84.66,84.75,19991.0,78.6138,78.6974,78.5953,78.6788,19991.0
2017-01-20 12:50:00,84.75,84.81,84.66,84.7,23922.0,78.6788,78.7345,78.5953,78.6324,23922.0
2017-01-20 12:55:00,84.69,84.7,84.58,84.67,7026.0,78.6231,78.6324,78.521,78.6046,7026.0
2017-01-20 13:00:00,84.68,84.69,84.57,84.63,9159.0,78.6138,78.6231,78.5117,78.5674,9159.0
2017-01-20 13:05:00,84.65,84.7,84.64,84.7,6400.0,78.586,78.6324,78.5767,78.6324,6400.0
2017-01-20 13:10:00,84.71,84.78,84.7,84.76,9341.0,78.6417,78.7067,78.6324,78.6881,9341.0
2017-01-20 13:15:00,84.76,84.84,84.74,84.83,11687.0,78.6881,78.7624,78.6695,78.7531,11687.0
2017-01-20 13:20:00,84.82,84.83,84.76,84.78,7530.0,78.7438,78.7531,78.6881,78.7067,7530.0
2017-01-20 13:25:00,84.78,84.78,84.69,84.7,5310.0,78.7067,78.7067,78.6231,78.6324,5310.0
2017-01-20 13:30:00,84.71,84.75,84.69,84.7,10242.0,78.6417,78.6788,78.6231,78.6324,10242.0
2017-01-20 13:35:00,84.69,84.73,84.65,84.66,9683.0,78.6231,78.6603,78.586,78.5953,9683.0
2017-01-20 13:40:00,84.67,84.68,84.64,84.67,7850.0,78.6046,78.6138,78.5767,78.6046,7850.0
2017-01-20 13:45:00,84.67,84.69,84.56,84.56,11296.0,78.6046,78.6231,78.5024,78.5024,11296.0
2017-01-20 13:50:00,84.57,84.58,84.55,84.57,9992.0,78.5117,78.521,78.4932,78.5117,9992.0
2017-01-20 13:55:00,84.57,84.57,84.49,84.49,11161.0,78.5117,78.5117,78.4375,78.4375,11161.0
2017-01-20 14:00:00,84.5,84.5,84.47,84.48,7446.0,78.4467,78.4467,78.4189,78.4282,7446.0
2017-01-20 14:05:00,84.48,84.49,84.42,84.45,13397.0,78.4282,78.4375,78.3725,78.4003,13397.0
2017-01-20 14:10:00,84.45,84.45,84.4,84.4,10600.0,78.4003,78.4003,78.3539,78.3539,10600.0
2017-01-20 14:15:00,84.4,84.43,84.37,84.42,15072.0,78.3539,78.3818,78.3261,78.3725,15072.0
2017-01-20 14:20:00,84.41,84.41,84.25,84.29,15086.0,78.3632,78.3632,78.2146,78.2518,15086.0
2017-01-20 14:25:00,84.29,84.32,84.25,84.31,13194.0,78.2518,78.2796,78.2146,78.2704,13194.0
2017-01-20 14:30:00,84.31,84.4,84.31,84.36,13230.0,78.2704,78.3539,78.2704,78.3168,13230.0
2017-01-20 14:35:00,84.36,84.43,84.36,84.43,12633.0,78.3168,78.3818,78.3168,78.3818,12633.0
2017-01-20 14:40:00,84.41,84.53,84.41,84.5,16586.0,78.3632,78.4746,78.3632,78.4467,16586.0
2017-01-20 14:45:00,84.49,84.49,84.4,84.42,15566.0,78.4375,78.4375,78.3539,78.3725,15566.0
2017-01-20 14:50:00,84.43,84.5,84.43,84.46,9600.0,78.3818,78.4467,78.3818,78.4096,9600.0
2017-01-20 14:55:00,84.47,84.47,84.41,84.42,13403.0,78.4189,78.4189,78.3632,78.3725,13403.0
2017-01-20 15:00:00,84.42,84.48,84.42,84.48,24149.0,78.3725,78.4282,78.3725,78.4282,24149.0
2017-01-20 15:05:00,84.48,84.51,84.43,84.51,25066.0,78.4282,78.456,78.3818,78.456,25066.0
2017-01-20 15:10:00,84.51,84.52,84.44,84.44,22829.0,78.456,78.4653,78.391,78.391,22829.0
2017-01-20 15:15:00,84.43,84.44,84.3,84.31,21195.0,78.3818,78.391,78.2611,78.2704,21195.0
2017-01-20 15:20:00,84.31,84.32,84.25,84.27,31016.0,78.2704,78.2796,78.2146,78.2332,31016.0
2017-01-20 15:25:00,84.26,84.3,84.16,84.17,40622.0,78.2239,78.2611,78.1311,78.1404,40622.0
2017-01-20 15:30:00,84.16,84.3,84.16,84.29,41175.0,78.1311,78.2611,78.1311,78.2518,41175.0
2017-01-20 15:35:00,84.3,84.38,84.26,84.38,37559.0,78.2611,78.3353,78.2239,78.3353,37559.0
2017-01-20 15:40:00,84.38,84.4,84.35,84.36,41959.0,78.3353,78.3539,78.3075,78.3168,41959.0
2017-01-20 15:45:00,84.37,84.43,84.35,84.36,55696.0,78.3261,78.3818,78.3075,78.3168,55696.0
2017-01-20 15:50:00,84.37,84.39,84.29,84.3,53594.0,78.3261,78.3446,78.2518,78.2611,53594.0
2017-01-20 15:55:00,84.3,84.38,84.29,84.37,114093.0,78.2611,78.3353,78.2518,78.3261,114093.0
2017-01-23 09:30:00,84.15,84.38,84.12,84.27,14315.0,78.1218,78.3353,78.094,78.2332,14315.0
2017-01-23 09:35:00,84.32,84.48,84.28,84.47,5223.0,78.2796,78.4282,78.2425,78.4189,5223.0
2017-01-23 09:40:00,84.53,84.53,84.38,84.46,5300.0,78.4746,78.4746,78.3353,78.4096,5300.0
2017-01-23 09:45:00,84.47,84.5,84.41,84.47,4376.0,78.4189,78.4467,78.3632,78.4189,4376.0
2017-01-23 09:50:00,84.49,84.49,84.34,84.39,14212.0,78.4375,78.4375,78.2982,78.3446,14212.0
2017-01-23 09:55:00,84.38,84.43,84.32,84.41,5723.0,78.3353,78.3818,78.2796,78.3632,5723.0
2017-01-23 10:00:00,84.43,84.5,84.41,84.47,7535.0,78.3818,78.4467,78.3632,78.4189,7535.0
2017-01-23 10:05:00,84.46,84.51,84.34,84.35,8950.0,78.4096,78.456,78.2982,78.3075,8950.0
2017-01-23 10:10:00,84.34,84.4,84.29,84.4,8124.0,78.2982,78.3539,78.2518,78.3539,8124.0
2017-01-23 10:15:00,84.39,84.41,84.26,84.26,8696.0,78.3446,78.3632,78.2239,78.2239,8696.0
2017-01-23 10:20:00,84.27,84.27,84.2,84.2,10700.0,78.2332,78.2332,78.1682,78.1682,10700.0
2017-01-23 10:25:00,84.22,84.22,84.08,84.09,15248.0,78.1868,78.1868,78.0568,78.0661,15248.0
2017-01-23 10:30:00,84.09,84.11,83.97,84.0,7700.0,78.0661,78.0847,77.9547,77.9826,7700.0
2017-01-23 10:35:00,84.0,84.07,83.99,84.07,5459.0,77.9826,78.0475,77.9733,78.0475,5459.0
2017-01-23 10:40:00,84.07,84.09,84.03,84.07,4414.0,78.0475,78.0661,78.0104,78.0475,4414.0
2017-01-23 10:45:00,84.05,84.11,84.02,84.09,8504.0,78.029,78.0847,78.0011,78.0661,8504.0
2017-01-23 10:50:00,84.09,84.12,84.04,84.05,6600.0,78.0661,78.094,78.0197,78.029,6600.0
2017-01-23 10:55:00,84.06,84.12,84.06,84.09,5600.0,78.0383,78.094,78.0383,78.0661,5600.0
2017-01-23 11:00:00,84.1,84.15,84.1,84.12,8129.0,78.0754,78.1218,78.0754,78.094,8129.0
2017-01-23 11:05:00,84.12,84.16,84.11,84.11,10421.0,78.094,78.1311,78.0847,78.0847,10421.0
2017-01-23 11:10:00,84.12,84.16,84.04,84.04,9024.0,78.094,78.1311,78.0197,78.0197,9024.0
2017-01-23 11:15:00,84.03,84.11,84.03,84.06,8100.0,78.0104,78.0847,78.0104,78.0383,8100.0
2017-01-23 11:20:00,84.07,84.09,84.01,84.01,11952.0,78.0475,78.0661,77.9918,77.9918,11952.0
2017-01-23 11:25:00,84.0,84.09,84.0,84.09,5169.0,77.9826,78.0661,77.9826,78.0661,5169.0
2017-01-23 11:30:00,84.08,84.14,84.08,84.09,5429.0,78.0568,78.1125,78.0568,78.0661,5429.0
2017-01-23 11:35:00,84.1,84.13,84.0,84.0,20863.0,78.0754,78.1032,77.9826,77.9826,20863.0
2017-01-23 11:40:00,84.0,84.04,83.98,84.01,4800.0,77.9826,78.0197,77.964,77.9918,4800.0
2017-01-23 11:45:00,84.0,84.0,83.85,83.86,16284.0,77.9826,77.9826,77.8433,77.8526,16284.0
2017-01-23 11:50:00,83.84,83.9,83.82,83.9,8468.0,77.834,77.8897,77.8155,77.8897,8468.0
2017-01-23 11:55:00,83.89,83.96,83.88,83.95,6120.0,77.8804,77.9454,77.8712,77.9361,6120.0
2017-01-23 12:00:00,83.96,84.02,83.96,84.0,5800.0,77.9454,78.0011,77.9454,77.9826,5800.0
2017-01-23 12:05:00,84.0,84.0,83.91,83.94,8718.0,77.9826,77.9826,77.899,77.9269,8718.0
2017-01-23 12:10:00,83.95,83.97,83.92,83.97,4400.0,77.9361,77.9547,77.9083,77.9547,4400.0
2017-01-23 12:15:00,83.97,84.0,83.92,84.0,7361.0,77.9547,77.9826,77.9083,77.9826,7361.0
2017-01-23 12:20:00,84.02,84.09,84.01,84.08,7560.0,78.0011,78.0661,77.9918,78.0568,7560.0
2017-01-23 12:25:00,84.08,84.12,84.05,84.1,5733.0,78.0568,78.094,78.029,78.0754,5733.0
2017-01-23 12:30:00,84.1,84.2,84.1,84.2,6700.0,78.0754,78.1682,78.0754,78.1682,6700.0
2017-01-23 12:35:00,84.2,84.2,84.11,84.12,6099.0,78.1682,78.1682,78.0847,78.094,6099.0
2017-01-23 12:40:00,84.12,84.2,84.11,84.18,6960.0,78.094,78.1682,78.0847,78.1497,6960.0
2017-01-23 12:45:00,84.19,84.19,84.1,84.1,7362.0,78.1589,78.1589,78.0754,78.0754,7362.0
2017-01-23 12:50:00,84.12,84.13,84.09,84.09,7460.0,78.094,78.1032,78.0661,78.0661,7460.0
2017-01-23 12:55:00,84.09,84.13,84.09,84.13,4500.0,78.0661,78.1032,78.0661,78.1032,4500.0
2017-01-23 13:00:00,84.13,84.15,84.11,84.15,5240.0,78.1032,78.1218,78.0847,78.1218,5240.0
2017-01-23 13:05:00,84.15,84.2,84.15,84.19,5800.0,78.1218,78.1682,78.1218,78.1589,5800.0
2017-01-23 13:10:00,84.19,84.24,84.19,84.2,7220.0,78.1589,78.2054,78.1589,78.1682,7220.0
2017-01-23 13:15:00,84.2,84.2,84.17,84.19,7492.0,78.1682,78.1682,78.1404,78.1589,7492.0
2017-01-23 13:20:00,84.19,84.29,84.16,84.23,7659.0,78.1589,78.2518,78.1311,78.1961,7659.0
2017-01-23 13:25:00,84.2,84.21,84.17,84.18,9700.0,78.1682,78.1775,78.1404,78.1497,9700.0
2017-01-23 13:30:00,84.18,84.24,84.17,84.22,9304.0,78.1497,78.2054,78.1404,78.1868,9304.0
2017-01-23 13:35:00,84.23,84.37,84.22,84.37,9900.0,78.1961,78.3261,78.1868,78.3261,9900.0
2017-01-23 13:40:00,84.38,84.39,84.31,84.31,11498.0,78.3353,78.3446,78.2704,78.2704,11498.0
2017-01-23 13:45:00,84.32,84.33,84.22,84.23,10990.0,78.2796,78.2889,78.1868,78.1961,10990.0
2017-01-23 13:50:00,84.21,84.22,84.14,84.17,9992.0,78.1775,78.1868,78.1125,78.1404,9992.0
2017-01-23 13:55:00,84.17,84.19,84.12,84.17,5759.0,78.1404,78.1589,78.094,78.1404,5759.0
2017-01-23 14:00:00,84.17,84.2,84.15,84.19,5300.0,78.1404,78.1682,78.1218,78.1589,5300.0
2017-01-23 14:05:00,84.2,84.2,84.12,84.12,7594.0,78.1682,78.1682,78.094,78.094,7594.0
2017-01-23 14:10:00,84.12,84.12,84.07,84.1,5500.0,78.094,78.094,78.0475,78.0754,5500.0
2017-01-23 14:15:00,84.1,84.11,84.04,84.04,9272.0,78.0754,78.0847,78.0197,78.0197,9272.0
2017-01-23 14:20:00,84.04,84.07,84.03,84.04,7924.0,78.0197,78.0475,78.0104,78.0197,7924.0
2017-01-23 14:25:00,84.03,84.05,84.0,84.02,5806.0,78.0104,78.029,77.9826,78.0011,5806.0
2017-01-23 14:30:00,84.01,84.05,84.01,84.03,7224.0,77.9918,78.029,77.9918,78.0104,7224.0
2017-01-23 14:35:00,84.03,84.09,84.02,84.09,6809.0,78.0104,78.0661,78.0011,78.0661,6809.0
2017-01-23 14:40:00,84.08,84.11,84.04,84.11,9410.0,78.0568,78.0847,78.0197,78.0847,9410.0
2017-01-23 14:45:00,84.12,84.16,84.11,84.14,15091.0,78.094,78.1311,78.0847,78.1125,15091.0
2017-01-23 14:50:00,84.14,84.21,84.14,84.2,8621.0,78.1125,78.1775,78.1125,78.1682,8621.0
2017-01-23 14:55:00,84.21,84.32,84.21,84.27,21338.0,78.1775,78.2796,78.1775,78.2332,21338.0
2017-01-23 15:00:00,84.26,84.29,84.26,84.27,8687.0,78.2239,78.2518,78.2239,78.2332,8687.0
2017-01-23 15:05:00,84.27,84.27,84.21,84.25,17225.0,78.2332,78.2332,78.1775,78.2146,17225.0
2017-01-23 15:10:00,84.24,84.27,84.22,84.23,13195.0,78.2054,78.2332,78.1868,78.1961,13195.0
2017-01-23 15:15:00,84.23,84.26,84.21,84.26,10722.0,78.1961,78.2239,78.1775,78.2239,10722.0
2017-01-23 15:20:00,84.28,84.34,84.24,84.33,18206.0,78.2425,78.2982,78.2054,78.2889,18206.0
2017-01-23 15:25:00,84.33,84.36,84.29,84.29,23078.0,78.2889,78.3168,78.2518,78.2518,23078.0
2017-01-23 15:30:00,84.3,84.3,84.26,84.26,21404.0,78.2611,78.2611,78.2239,78.2239,21404.0
2017-01-23 15:35:00,84.26,84.33,84.26,84.32,45973.0,78.2239,78.2889,78.2239,78.2796,45973.0
2017-01-23 15:40:00,84.31,84.39,84.31,84.37,59890.0,78.2704,78.3446,78.2704,78.3261,59890.0
2017-01-23 15:45:00,84.37,84.4,84.36,84.37,37379.0,78.3261,78.3539,78.3168,78.3261,37379.0
2017-01-23 15:50:00,84.36,84.39,84.34,84.36,49376.0,78.3168,78.3446,78.2982,78.3168,49376.0
2017-01-23 15:55:00,84.36,84.44,84.35,84.38,100814.0,78.3168,78.391,78.3075,78.3353,100814.0
2017-01-24 09:30:00,84.35,84.35,84.02,84.02,37978.0,78.3075,78.3075,78.0011,78.0011,37978.0
2017-01-24 09:35:00,84.12,84.35,84.12,84.31,10699.0,78.094,78.3075,78.094,78.2704,10699.0
2017-01-24 09:40:00,84.3,84.35,84.25,84.3,11663.0,78.2611,78.3075,78.2146,78.2611,11663.0
2017-01-24 09:45:00,84.31,84.35,84.22,84.29,15437.0,78.2704,78.3075,78.1868,78.2518,15437.0
2017-01-24 09:50:00,84.28,84.32,84.22,84.32,15473.0,78.2425,78.2796,78.1868,78.2796,15473.0
2017-01-24 09:55:00,84.32,84.33,84.26,84.3,7603.0,78.2796,78.2889,78.2239,78.2611,7603.0
2017-01-24 10:00:00,84.32,84.39,84.32,84.39,12907.0,78.2796,78.3446,78.2796,78.3446,12907.0
2017-01-24 10:05:00,84.41,84.46,84.38,84.42,7736.0,78.3632,78.4096,78.3353,78.3725,7736.0
2017-01-24 10:10:00,84.43,84.52,84.41,84.5,13293.0,78.3818,78.4653,78.3632,78.4467,13293.0
2017-01-24 10:15:00,84.48,84.54,84.48,84.54,10184.0,78.4282,78.4839,78.4282,78.4839,10184.0
2017-01-24 10:20:00,84.54,84.68,84.52,84.53,11396.0,78.4839,78.6138,78.4653,78.4746,11396.0
2017-01-24 10:25:00,84.53,84.55,84.45,84.48,8040.0,78.4746,78.4932,78.4003,78.4282,8040.0
2017-01-24 10:30:00,84.48,84.52,84.45,84.52,7203.0,78.4282,78.4653,78.4003,78.4653,7203.0
2017-01-24 10:35:00,84.52,84.53,84.44,84.44,25989.0,78.4653,78.4746,78.391,78.391,25989.0
2017-01-24 10:40:00,84.42,84.44,84.36,84.38,8245.0,78.3725,78.391,78.3168,78.3353,8245.0
2017-01-24 10:45:00,84.38,84.42,84.37,84.39,10600.0,78.3353,78.3725,78.3261,78.3446,10600.0
2017-01-24 10:50:00,84.41,84.41,84.37,84.39,7329.0,78.3632,78.3632,78.3261,78.3446,7329.0
2017-01-24 10:55:00,84.41,84.42,84.36,84.38,8140.0,78.3632,78.3725,78.3168,78.3353,8140.0
2017-01-24 11:00:00,84.37,84.42,84.37,84.42,10657.0,78.3261,78.3725,78.3261,78.3725,10657.0
2017-01-24 11:05:00,84.45,84.51,84.42,84.49,6350.0,78.4003,78.456,78.3725,78.4375,6350.0
2017-01-24 11:10:00,84.48,84.51,84.39,84.42,16273.0,78.4282,78.456,78.3446,78.3725,16273.0
2017-01-24 11:15:00,84.42,84.44,84.41,84.43,16898.0,78.3725,78.391,78.3632,78.3818,16898.0
2017-01-24 11:20:00,84.43,84.48,84.42,84.48,10800.0,78.3818,78.4282,78.3725,78.4282,10800.0
2017-01-24 11:25:00,84.48,84.48,84.44,84.44,6413.0,78.4282,78.4282,78.391,78.391,6413.0
2017-01-24 11:30:00,84.46,84.48,84.43,84.47,7666.0,78.4096,78.4282,78.3818,78.4189,7666.0
2017-01-24 11:35:00,84.49,84.54,84.44,84.47,17946.0,78.4375,78.4839,78.391,78.4189,17946.0
2017-01-24 11:40:00,84.46,84.51,84.46,84.49,9143.0,78.4096,78.456,78.4096,78.4375,9143.0
2017-01-24 11:45:00,84.51,84.57,84.51,84.57,5097.0,78.456,78.5117,78.456,78.5117,5097.0
2017-01-24 11:50:00,84.57,84.62,84.52,84.52,5700.0,78.5117,78.5581,78.4653,78.4653,5700.0
2017-01-24 11:55:00,84.53,84.55,84.53,84.54,5332.0,78.4746,78.4932,78.4746,78.4839,5332.0
2017-01-24 12:00:00,84.55,84.56,84.51,84.52,6900.0,78.4932,78.5024,78.456,78.4653,6900.0
2017-01-24 12:05:00,84.52,84.53,84.51,84.51,4257.0,78.4653,78.4746,78.456,78.456,4257.0
2017-01-24 12:10:00,84.52,84.56,84.52,84.55,6000.0,78.4653,78.5024,78.4653,78.4932,6000.0
2017-01-24 12:15:00,84.56,84.56,84.51,84.53,6661.0,78.5024,78.5024,78.456,78.4746,6661.0
2017-01-24 12:20:00,84.51,84.52,84.5,84.51,3900.0,78.456,78.4653,78.4467,78.456,3900.0
2017-01-24 12:25:00,84.52,84.54,84.51,84.54,8341.0,78.4653,78.4839,78.456,78.4839,8341.0
2017-01-24 12:30:00,84.54,84.64,84.53,84.64,9305.0,78.4839,78.5767,78.4746,78.5767,9305.0
2017-01-24 12:35:00,84.63,84.63,84.61,84.61,7163.0,78.5674,78.5674,78.5489,78.5489,7163.0
2017-01-24 12:40:00,84.61,84.62,84.57,84.58,6569.0,78.5489,78.5581,78.5117,78.521,6569.0
2017-01-24 12:45:00,84.59,84.61,84.57,84.58,5837.0,78.5303,78.5489,78.5117,78.521,5837.0
2017-01-24 12:50:00,84.57,84.59,84.56,84.56,3800.0,78.5117,78.5303,78.5024,78.5024,3800.0
2017-01-24 12:55:00,84.56,84.59,84.55,84.58,8100.0,78.5024,78.5303,78.4932,78.521,8100.0
2017-01-24 13:00:00,84.58,84.65,84.58,84.65,8866.0,78.521,78.586,78.521,78.586,8866.0
2017-01-24 13:05:00,84.65,84.75,84.65,84.73,8200.0,78.586,78.6788,78.586,78.6603,8200.0
2017-01-24 13:10:00,84.76,84.76,84.7,84.7,5142.0,78.6881,78.6881,78.6324,78.6324,5142.0
2017-01-24 13:15:00,84.7,84.71,84.69,84.71,5080.0,78.6324,78.6417,78.6231,78.6417,5080.0
2017-01-24 13:20:00,84.7,84.74,84.7,84.72,15616.0,78.6324,78.6695,78.6324,78.651,15616.0
2017-01-24 13:25:00,84.73,84.75,84.71,84.74,6314.0,78.6603,78.6788,78.6417,78.6695,6314.0
2017-01-24 13:30:00,84.75,84.85,84.75,84.84,8757.0,78.6788,78.7717,78.6788,78.7624,8757.0
2017-01-24 13:35:00,84.84,84.93,84.81,84.82,11678.0,78.7624,78.8459,78.7345,78.7438,11678.0
2017-01-24 13:40:00,84.82,84.96,84.82,84.96,15065.0,78.7438,78.8738,78.7438,78.8738,15065.0
2017-01-24 13:45:00,84.97,84.97,84.88,84.93,8246.0,78.8831,78.8831,78.7995,78.8459,8246.0
2017-01-24 13:50:00,84.94,84.95,84.88,84.95,8693.0,78.8552,78.8645,78.7995,78.8645,8693.0
2017-01-24 13:55:00,84.94,84.94,84.89,84.9,6422.0,78.8552,78.8552,78.8088,78.8181,6422.0
2017-01-24 14:00:00,84.91,84.91,84.87,84.91,9222.0,78.8274,78.8274,78.7902,78.8274,9222.0
2017-01-24 14:05:00,84.9,84.91,84.86,84.87,10127.0,78.8181,78.8274,78.781,78.7902,10127.0
2017-01-24 14:10:00,84.87,84.87,84.8,84.8,7947.0,78.7902,78.7902,78.7252,78.7252,7947.0
2017-01-24 14:15:00,84.81,84.87,84.8,84.86,10526.0,78.7345,78.7902,78.7252,78.781,10526.0
2017-01-24 14:20:00,84.86,84.86,84.77,84.77,12082.0,78.781,78.781,78.6974,78.6974,12082.0
2017-01-24 14:25:00,84.78,84.82,84.77,84.8,14078.0,78.7067,78.7438,78.6974,78.7252,14078.0
2017-01-24 14:30:00,84.8,84.85,84.78,84.84,10618.0,78.7252,78.7717,78.7067,78.7624,10618.0
2017-01-24 14:35:00,84.83,84.83,84.76,84.76,11610.0,78.7531,78.7531,78.6881,78.6881,11610.0
2017-01-24 14:40:00,84.76,84.82,84.76,84.82,8667.0,78.6881,78.7438,78.6881,78.7438,8667.0
2017-01-24 14:45:00,84.82,84.85,84.8,84.81,12791.0,78.7438,78.7717,78.7252,78.7345,12791.0
2017-01-24 14:50:00,84.81,84.87,84.81,84.84,6318.0,78.7345,78.7902,78.7345,78.7624,6318.0
2017-01-24 14:55:00,84.84,84.85,84.81,84.83,10333.0,78.7624,78.7717,78.7345,78.7531,10333.0
2017-01-24 15:00:00,84.83,84.96,84.83,84.92,17659.0,78.7531,78.8738,78.7531,78.8367,17659.0
2017-01-24 15:05:00,84.91,84.91,84.86,84.89,12734.0,78.8274,78.8274,78.781,78.8088,12734.0
2017-01-24 15:10:00,84.89,84.91,84.86,84.86,12400.0,78.8088,78.8274,78.781,78.781,12400.0
2017-01-24 15:15:00,84.86,84.87,84.82,84.83,17836.0,78.781,78.7902,78.7438,78.7531,17836.0
2017-01-24 15:20:00,84.82,84.85,84.78,84.79,16827.0,78.7438,78.7717,78.7067,78.716,16827.0
2017-01-24 15:25:00,84.79,84.81,84.72,84.76,15638.0,78.716,78.7345,78.651,78.6881,15638.0
2017-01-24 15:30:00,84.76,84.77,84.73,84.74,15598.0,78.6881,78.6974,78.6603,78.6695,15598.0
2017-01-24 15:35:00,84.73,84.75,84.68,84.71,26422.0,78.6603,78.6788,78.6138,78.6417,26422.0
2017-01-24 15:40:00,84.71,84.72,84.66,84.7,27285.0,78.6417,78.651,78.5953,78.6324,27285.0
2017-01-24 15:45:00,84.7,84.71,84.64,84.65,37572.0,78.6324,78.6417,78.5767,78.586,37572.0
2017-01-24 15:50:00,84.64,84.65,84.53,84.53,72211.0,78.5767,78.586,78.4746,78.4746,72211.0
2017-01-24 15:55:00,84.53,84.54,84.49,84.51,171252.0,78.4746,78.4839,78.4375,78.456,171252.0
2017-01-25 09:30:00,84.79,84.81,84.53,84.78,19766.0,78.716,78.7345,78.4746,78.7067,19766.0
2017-01-25 09:35:00,84.85,84.97,84.8,84.87,7486.0,78.7717,78.8831,78.7252,78.7902,7486.0
2017-01-25 09:40:00,84.88,85.08,84.85,85.06,13925.0,78.7995,78.9852,78.7717,78.9666,13925.0
2017-01-25 09:45:00,85.05,85.07,84.99,85.06,8930.0,78.9573,78.9759,78.9016,78.9666,8930.0
2017-01-25 09:50:00,85.07,85.48,85.05,85.38,63666.0,78.9759,79.3565,78.9573,79.2637,63666.0
2017-01-25 09:55:00,85.41,85.59,85.35,85.59,27351.0,79.2916,79.4587,79.2358,79.4587,27351.0
2017-01-25 10:00:00,85.59,85.7,85.48,85.48,49372.0,79.4587,79.5608,79.3565,79.3565,49372.0
2017-01-25 10:05:00,85.45,85.5,85.44,85.48,16282.0,79.3287,79.3751,79.3194,79.3565,16282.0
2017-01-25 10:10:00,85.48,85.67,85.48,85.54,31792.0,79.3565,79.5329,79.3565,79.4122,31792.0
2017-01-25 10:15:00,85.54,85.59,85.49,85.54,52187.0,79.4122,79.4587,79.3658,79.4122,52187.0
2017-01-25 10:20:00,85.53,85.53,85.33,85.33,17900.0,79.403,79.403,79.2173,79.2173,17900.0
2017-01-25 10:25:00,85.35,85.36,85.23,85.24,19251.0,79.2358,79.2451,79.1244,79.1337,19251.0
2017-01-25 10:30:00,85.25,85.28,85.11,85.11,18281.0,79.143,79.1709,79.013,79.013,18281.0
2017-01-25 10:35:00,85.12,85.29,85.12,85.27,22272.0,79.0223,79.1801,79.0223,79.1616,22272.0
2017-01-25 10:40:00,85.27,85.31,85.24,85.3,10098.0,79.1616,79.1987,79.1337,79.1894,10098.0
2017-01-25 10:45:00,85.28,85.29,85.16,85.16,14575.0,79.1709,79.1801,79.0595,79.0595,14575.0
2017-01-25 10:50:00,85.15,85.22,85.12,85.22,14942.0,79.0502,79.1152,79.0223,79.1152,14942.0
2017-01-25 10:55:00,85.22,85.27,85.21,85.23,14641.0,79.1152,79.1616,79.1059,79.1244,14641.0
2017-01-25 11:00:00,85.23,85.23,85.14,85.17,11000.0,79.1244,79.1244,79.0409,79.0687,11000.0
2017-01-25 11:05:00,85.17,85.24,85.16,85.22,11648.0,79.0687,79.1337,79.0595,79.1152,11648.0
2017-01-25 11:10:00,85.22,85.22,85.09,85.1,12759.0,79.1152,79.1152,78.9945,79.0038,12759.0
2017-01-25 11:15:00,85.08,85.18,85.07,85.18,17677.0,78.9852,79.078,78.9759,79.078,17677.0
2017-01-25 11:20:00,85.17,85.23,85.15,85.22,13328.0,79.0687,79.1244,79.0502,79.1152,13328.0
2017-01-25 11:25:00,85.22,85.22,85.14,85.16,16269.0,79.1152,79.1152,79.0409,79.0595,16269.0
2017-01-25 11:30:00,85.15,85.17,85.0,85.04,15805.0,79.0502,79.0687,78.9109,78.9481,15805.0
2017-01-25 11:35:00,85.04,85.04,84.92,84.92,8652.0,78.9481,78.9481,78.8367,78.8367,8652.0
2017-01-25 11:40:00,84.9,85.03,84.89,85.03,13709.0,78.8181,78.9388,78.8088,78.9388,13709.0
2017-01-25 11:45:00,85.03,85.08,84.99,85.08,10380.0,78.9388,78.9852,78.9016,78.9852,10380.0
2017-01-25 11:50:00,85.08,85.08,85.02,85.03,9835.0,78.9852,78.9852,78.9295,78.9388,9835.0
2017-01-25 11:55:00,85.04,85.08,85.01,85.08,7800.0,78.9481,78.9852,78.9202,78.9852,7800.0
2017-01-25 12:00:00,85.08,85.09,85.01,85.04,17493.0,78.9852,78.9945,78.9202,78.9481,17493.0
2017-01-25 12:05:00,85.05,85.12,85.04,85.1,11086.0,78.9573,79.0223,78.9481,79.0038,11086.0
2017-01-25 12:10:00,85.1,85.1,85.02,85.09,18125.0,79.0038,79.0038,78.9295,78.9945,18125.0
2017-01-25 12:15:00,85.09,85.1,85.03,85.08,14300.0,78.9945,79.0038,78.9388,78.9852,14300.0
2017-01-25 12:20:00,85.08,85.09,85.03,85.08,13422.0,78.9852,78.9945,78.9388,78.9852,13422.0
2017-01-25 12:25:00,85.08,85.1,85.07,85.08,6850.0,78.9852,79.0038,78.9759,78.9852,6850.0
2017-01-25 12:30:00,85.08,85.15,85.07,85.13,15656.0,78.9852,79.0502,78.9759,79.0316,15656.0
2017-01-25 12:35:00,85.12,85.2,85.11,85.16,10920.0,79.0223,79.0966,79.013,79.0595,10920.0
2017-01-25 12:40:00,85.15,85.19,85.14,85.17,7562.0,79.0502,79.0873,79.0409,79.0687,7562.0
2017-01-25 12:45:00,85.18,85.21,85.17,85.18,10220.0,79.078,79.1059,79.0687,79.078,10220.0
2017-01-25 12:50:00,85.18,85.2,85.16,85.17,9086.0,79.078,79.0966,79.0595,79.0687,9086.0
2017-01-25 12:55:00,85.16,85.18,85.12,85.17,7836.0,79.0595,79.078,79.0223,79.0687,7836.0
2017-01-25 13:00:00,85.17,85.18,85.1,85.14,7995.0,79.0687,79.078,79.0038,79.0409,7995.0
2017-01-25 13:05:00,85.14,85.16,85.13,85.15,8938.0,79.0409,79.0595,79.0316,79.0502,8938.0
2017-01-25 13:10:00,85.15,85.19,85.14,85.18,7300.0,79.0502,79.0873,79.0409,79.078,7300.0
2017-01-25 13:15:00,85.18,85.19,85.15,85.17,11521.0,79.078,79.0873,79.0502,79.0687,11521.0
2017-01-25 13:20:00,85.18,85.21,85.15,85.21,19400.0,79.078,79.1059,79.0502,79.1059,19400.0
2017-01-25 13:25:00,85.21,85.25,85.19,85.23,12846.0,79.1059,79.143,79.0873,79.1244,12846.0
2017-01-25 13:30:00,85.23,85.26,85.17,85.25,14600.0,79.1244,79.1523,79.0687,79.143,14600.0
2017-01-25 13:35:00,85.24,85.32,85.23,85.31,9725.0,79.1337,79.208,79.1244,79.1987,9725.0
2017-01-25 13:40:00,85.32,85.38,85.31,85.31,12547.0,79.208,79.2637,79.1987,79.1987,12547.0
2017-01-25 13:45:00,85.32,85.32,85.24,85.28,13219.0,79.208,79.208,79.1337,79.1709,13219.0
2017-01-25 13:50:00,85.28,85.34,85.27,85.32,5200.0,79.1709,79.2266,79.1616,79.208,5200.0
2017-01-25 13:55:00,85.33,85.4,85.32,85.39,14328.0,79.2173,79.2823,79.208,79.273,14328.0
2017-01-25 14:00:00,85.38,85.42,85.33,85.36,11153.0,79.2637,79.3008,79.2173,79.2451,11153.0
2017-01-25 14:05:00,85.36,85.42,85.36,85.41,9500.0,79.2451,79.3008,79.2451,79.2916,9500.0
2017-01-25 14:10:00,85.42,85.42,85.37,85.37,9934.0,79.3008,79.3008,79.2544,79.2544,9934.0
2017-01-25 14:15:00,85.38,85.4,85.37,85.38,8699.0,79.2637,79.2823,79.2544,79.2637,8699.0
2017-01-25 14:20:00,85.39,85.4,85.38,85.4,17189.0,79.273,79.2823,79.2637,79.2823,17189.0
2017-01-25 14:25:00,85.4,85.47,85.39,85.41,16743.0,79.2823,79.3473,79.273,79.2916,16743.0
2017-01-25 14:30:00,85.4,85.41,85.35,85.38,9617.0,79.2823,79.2916,79.2358,79.2637,9617.0
2017-01-25 14:35:00,85.37,85.42,85.36,85.39,7626.0,79.2544,79.3008,79.2451,79.273,7626.0
2017-01-25 14:40:00,85.39,85.39,85.34,85.34,15306.0,79.273,79.273,79.2266,79.2266,15306.0
2017-01-25 14:45:00,85.34,85.36,85.33,85.34,10627.0,79.2266,79.2451,79.2173,79.2266,10627.0
2017-01-25 14:50:00,85.34,85.38,85.34,85.36,15487.0,79.2266,79.2637,79.2266,79.2451,15487.0
2017-01-25 14:55:00,85.36,85.37,85.34,85.36,14609.0,79.2451,79.2544,79.2266,79.2451,14609.0
2017-01-25 15:00:00,85.35,85.42,85.35,85.4,13833.0,79.2358,79.3008,79.2358,79.2823,13833.0
2017-01-25 15:05:00,85.39,85.42,85.37,85.41,12372.0,79.273,79.3008,79.2544,79.2916,12372.0
2017-01-25 15:10:00,85.4,85.45,85.39,85.45,19908.0,79.2823,79.3287,79.273,79.3287,19908.0
2017-01-25 15:15:00,85.45,85.47,85.37,85.39,32786.0,79.3287,79.3473,79.2544,79.273,32786.0
2017-01-25 15:20:00,85.4,85.42,85.39,85.4,18843.0,79.2823,79.3008,79.273,79.2823,18843.0
2017-01-25 15:25:00,85.39,85.41,85.33,85.4,19162.0,79.273,79.2916,79.2173,79.2823,19162.0
2017-01-25 15:30:00,85.39,85.48,85.39,85.48,50846.0,79.273,79.3565,79.273,79.3565,50846.0
2017-01-25 15:35:00,85.48,85.48,85.44,85.47,19823.0,79.3565,79.3565,79.3194,79.3473,19823.0
2017-01-25 15:40:00,85.46,85.53,85.46,85.5,31347.0,79.338,79.403,79.338,79.3751,31347.0
2017-01-25 15:45:00,85.51,85.53,85.5,85.52,28895.0,79.3844,79.403,79.3751,79.3937,28895.0
2017-01-25 15:50:00,85.52,85.59,85.52,85.57,59809.0,79.3937,79.4587,79.3937,79.4401,59809.0
2017-01-25 15:55:00,85.57,85.67,85.55,85.6,139086.0,79.4401,79.5329,79.4215,79.4679,139086.0
2017-01-26 09:30:00,85.79,86.24,85.54,86.16,38016.0,79.6443,80.0621,79.4122,79.9878,38016.0
2017-01-26 09:35:00,86.17,86.23,86.02,86.05,9179.0,79.9971,80.0528,79.8579,79.8857,9179.0
2017-01-26 09:40:00,86.08,86.08,85.81,85.83,18106.0,79.9136,79.9136,79.6629,79.6815,18106.0
2017-01-26 09:45:00,85.81,86.09,85.8,86.04,14852.0,79.6629,79.9228,79.6536,79.8764,14852.0
2017-01-26 09:50:00,86.09,86.12,86.03,86.07,6369.0,79.9228,79.9507,79.8671,79.9043,6369.0
2017-01-26 09:55:00,86.07,86.11,85.97,86.0,18211.0,79.9043,79.9414,79.8114,79.8393,18211.0
2017-01-26 10:00:00,85.98,85.99,85.9,85.98,19394.0,79.8207,79.83,79.7464,79.8207,19394.0
2017-01-26 10:05:00,85.97,85.99,85.87,85.93,39152.0,79.8114,79.83,79.7186,79.7743,39152.0
2017-01-26 10:10:00,85.93,86.03,85.78,85.83,15318.0,79.7743,79.8671,79.635,79.6815,15318.0
2017-01-26 10:15:00,85.82,85.9,85.77,85.85,16553.0,79.6722,79.7464,79.6258,79.7,16553.0
2017-01-26 10:20:00,85.81,85.88,85.67,85.67,67923.0,79.6629,79.7279,79.5329,79.5329,67923.0
2017-01-26 10:25:00,85.68,85.74,85.63,85.7,10700.0,79.5422,79.5979,79.4958,79.5608,10700.0
2017-01-26 10:30:00,85.7,85.75,85.69,85.7,12300.0,79.5608,79.6072,79.5515,79.5608,12300.0
2017-01-26 10:35:00,85.7,85.83,85.68,85.78,13503.0,79.5608,79.6815,79.5422,79.635,13503.0
2017-01-26 10:40:00,85.78,85.82,85.71,85.77,17840.0,79.635,79.6722,79.5701,79.6258,17840.0
2017-01-26 10:45:00,85.78,85.83,85.74,85.77,25309.0,79.635,79.6815,79.5979,79.6258,25309.0
2017-01-26 10:50:00,85.77,85.85,85.74,85.8,33399.0,79.6258,79.7,79.5979,79.6536,33399.0
2017-01-26 10:55:00,85.79,85.81,85.77,85.8,19688.0,79.6443,79.6629,79.6258,79.6536,19688.0
2017-01-26 11:00:00,85.8,85.87,85.79,85.8,8720.0,79.6536,79.7186,79.6443,79.6536,8720.0
2017-01-26 11:05:00,85.8,85.86,85.77,85.86,20822.0,79.6536,79.7093,79.6258,79.7093,20822.0
2017-01-26 11:10:00,85.85,85.96,85.8,85.96,22400.0,79.7,79.8022,79.6536,79.8022,22400.0
2017-01-26 11:15:00,85.96,85.96,85.79,85.8,45191.0,79.8022,79.8022,79.6443,79.6536,45191.0
2017-01-26 11:20:00,85.81,85.86,85.8,85.81,10133.0,79.6629,79.7093,79.6536,79.6629,10133.0
2017-01-26 11:25:00,85.8,85.84,85.8,85.81,12265.0,79.6536,79.6907,79.6536,79.6629,12265.0
2017-01-26 11:30:00,85.81,85.87,85.8,85.84,25771.0,79.6629,79.7186,79.6536,79.6907,25771.0
2017-01-26 11:35:00,85.83,85.89,85.8,85.81,13116.0,79.6815,79.7372,79.6536,79.6629,13116.0
2017-01-26 11:40:00,85.81,85.88,85.81,85.86,12136.0,79.6629,79.7279,79.6629,79.7093,12136.0
2017-01-26 11:45:00,85.87,85.98,85.87,85.9,26582.0,79.7186,79.8207,79.7186,79.7464,26582.0
2017-01-26 11:50:00,85.88,85.88,85.8,85.8,6431.0,79.7279,79.7279,79.6536,79.6536,6431.0
2017-01-26 11:55:00,85.8,85.84,85.8,85.81,26496.0,79.6536,79.6907,79.6536,79.6629,26496.0
2017-01-26 12:00:00,85.81,85.81,85.71,85.71,22193.0,79.6629,79.6629,79.5701,79.5701,22193.0
2017-01-26 12:05:00,85.7,85.75,85.67,85.75,9500.0,79.5608,79.6072,79.5329,79.6072,9500.0
2017-01-26 12:10:00,85.75,85.77,85.72,85.77,7874.0,79.6072,79.6258,79.5793,79.6258,7874.0
2017-01-26 12:15:00,85.76,85.88,85.76,85.86,19610.0,79.6165,79.7279,79.6165,79.7093,19610.0
2017-01-26 12:20:00,85.86,85.86,85.78,85.79,5492.0,79.7093,79.7093,79.635,79.6443,5492.0
2017-01-26 12:25:00,85.79,85.81,85.72,85.73,8000.0,79.6443,79.6629,79.5793,79.5886,8000.0
2017-01-26 12:30:00,85.75,85.8,85.73,85.8,38052.0,79.6072,79.6536,79.5886,79.6536,38052.0
2017-01-26 12:35:00,85.8,85.9,85.75,85.9,16638.0,79.6536,79.7464,79.6072,79.7464,16638.0
2017-01-26 12:40:00,85.89,85.89,85.82,85.86,8466.0,79.7372,79.7372,79.6722,79.7093,8466.0
2017-01-26 12:45:00,85.86,85.97,85.86,85.95,11997.0,79.7093,79.8114,79.7093,79.7929,11997.0
2017-01-26 12:50:00,85.95,85.96,85.86,85.9,13012.0,79.7929,79.8022,79.7093,79.7464,13012.0
2017-01-26 12:55:00,85.89,85.89,85.86,85.89,6111.0,79.7372,79.7372,79.7093,79.7372,6111.0
2017-01-26 13:00:00,85.9,85.9,85.86,85.89,13920.0,79.7464,79.7464,79.7093,79.7372,13920.0
2017-01-26 13:05:00,85.88,85.9,85.84,85.84,9846.0,79.7279,79.7464,79.6907,79.6907,9846.0
2017-01-26 13:10:00,85.85,85.87,85.84,85.86,3700.0,79.7,79.7186,79.6907,79.7093,3700.0
2017-01-26 13:15:00,85.85,85.87,85.81,85.81,11522.0,79.7,79.7186,79.6629,79.6629,11522.0
2017-01-26 13:20:00,85.82,85.83,85.8,85.81,13032.0,79.6722,79.6815,79.6536,79.6629,13032.0
2017-01-26 13:25:00,85.8,85.81,85.79,85.81,18482.0,79.6536,79.6629,79.6443,79.6629,18482.0
2017-01-26 13:30:00,85.81,85.81,85.77,85.77,15254.0,79.6629,79.6629,79.6258,79.6258,15254.0
2017-01-26 13:35:00,85.77,85.78,85.75,85.77,15819.0,79.6258,79.635,79.6072,79.6258,15819.0
2017-01-26 13:40:00,85.76,85.79,85.76,85.78,31044.0,79.6165,79.6443,79.6165,79.635,31044.0
2017-01-26 13:45:00,85.79,85.79,85.76,85.78,19162.0,79.6443,79.6443,79.6165,79.635,19162.0
2017-01-26 13:50:00,85.78,85.79,85.76,85.76,17943.0,79.635,79.6443,79.6165,79.6165,17943.0
2017-01-26 13:55:00,85.77,85.82,85.76,85.82,76161.0,79.6258,79.6722,79.6165,79.6722,76161.0
2017-01-26 14:00:00,85.82,85.84,85.74,85.76,33450.0,79.6722,79.6907,79.5979,79.6165,33450.0
2017-01-26 14:05:00,85.75,85.82,85.71,85.81,36045.0,79.6072,79.6722,79.5701,79.6629,36045.0
2017-01-26 14:10:00,85.81,85.84,85.79,85.83,21601.0,79.6629,79.6907,79.6443,79.6815,21601.0
2017-01-26 14:15:00,85.83,85.86,85.8,85.8,23256.0,79.6815,79.7093,79.6536,79.6536,23256.0
2017-01-26 14:20:00,85.8,85.83,85.74,85.83,19473.0,79.6536,79.6815,79.5979,79.6815,19473.0
2017-01-26 14:25:00,85.84,85.95,85.84,85.93,16491.0,79.6907,79.7929,79.6907,79.7743,16491.0
2017-01-26 14:30:00,85.94,85.94,85.8,85.81,19477.0,79.7836,79.7836,79.6536,79.6629,19477.0
2017-01-26 14:35:00,85.81,85.83,85.79,85.81,22705.0,79.6629,79.6815,79.6443,79.6629,22705.0
2017-01-26 14:40:00,85.81,85.82,85.7,85.7,16764.0,79.6629,79.6722,79.5608,79.5608,16764.0
2017-01-26 14:45:00,85.71,85.75,85.67,85.74,18764.0,79.5701,79.6072,79.5329,79.5979,18764.0
2017-01-26 14:50:00,85.74,85.77,85.69,85.72,34552.0,79.5979,79.6258,79.5515,79.5793,34552.0
2017-01-26 14:55:00,85.72,85.72,85.69,85.72,19011.0,79.5793,79.5793,79.5515,79.5793,19011.0
2017-01-26 15:00:00,85.72,85.72,85.69,85.7,17281.0,79.5793,79.5793,79.5515,79.5608,17281.0
2017-01-26 15:05:00,85.7,85.75,85.69,85.71,22016.0,79.5608,79.6072,79.5515,79.5701,22016.0
2017-01-26 15:10:00,85.71,85.74,85.69,85.73,21531.0,79.5701,79.5979,79.5515,79.5886,21531.0
2017-01-26 15:15:00,85.74,85.81,85.74,85.77,36441.0,79.5979,79.6629,79.5979,79.6258,36441.0
2017-01-26 15:20:00,85.77,85.8,85.75,85.75,23012.0,79.6258,79.6536,79.6072,79.6072,23012.0
2017-01-26 15:25:00,85.75,85.81,85.75,85.8,11162.0,79.6072,79.6629,79.6072,79.6536,11162.0
2017-01-26 15:30:00,85.8,85.87,85.74,85.81,43205.0,79.6536,79.7186,79.5979,79.6629,43205.0
2017-01-26 15:35:00,85.81,85.82,85.75,85.76,32697.0,79.6629,79.6722,79.6072,79.6165,32697.0
2017-01-26 15:40:00,85.75,85.78,85.67,85.7,59941.0,79.6072,79.635,79.5329,79.5608,59941.0
2017-01-26 15:45:00,85.72,85.84,85.71,85.75,36097.0,79.5793,79.6907,79.5701,79.6072,36097.0
2017-01-26 15:50:00,85.75,85.87,85.74,85.86,69109.0,79.6072,79.7186,79.5979,79.7093,69109.0
2017-01-26 15:55:00,85.87,85.88,85.81,85.83,129460.0,79.7186,79.7279,79.6629,79.6815,129460.0
2017-01-27 09:30:00,85.97,85.97,85.53,85.74,30610.0,79.8114,79.8114,79.403,79.5979,30610.0
2017-01-27 09:35:00,85.78,85.84,85.76,85.77,4515.0,79.635,79.6907,79.6165,79.6258,4515.0
2017-01-27 09:40:00,85.77,85.88,85.73,85.84,14200.0,79.6258,79.7279,79.5886,79.6907,14200.0
2017-01-27 09:45:00,85.76,85.97,85.71,85.93,20654.0,79.6165,79.8114,79.5701,79.7743,20654.0
2017-01-27 09:50:00,85.9,86.02,85.89,85.94,16076.0,79.7464,79.8579,79.7372,79.7836,16076.0
2017-01-27 09:55:00,85.92,85.92,85.79,85.87,38130.0,79.765,79.765,79.6443,79.7186,38130.0
2017-01-27 10:00:00,85.86,86.03,85.86,85.98,29610.0,79.7093,79.8671,79.7093,79.8207,29610.0
2017-01-27 10:05:00,85.99,86.1,85.97,86.0,18208.0,79.83,79.9321,79.8114,79.8393,18208.0
2017-01-27 10:10:00,85.98,86.05,85.98,86.0,10896.0,79.8207,79.8857,79.8207,79.8393,10896.0
2017-01-27 10:15:00,86.0,86.02,85.97,86.0,15961.0,79.8393,79.8579,79.8114,79.8393,15961.0
2017-01-27 10:20:00,86.01,86.05,85.98,86.04,11669.0,79.8486,79.8857,79.8207,79.8764,11669.0
2017-01-27 10:25:00,86.03,86.03,85.93,85.93,18370.0,79.8671,79.8671,79.7743,79.7743,18370.0
2017-01-27 10:30:00,85.95,85.97,85.79,85.89,30196.0,79.7929,79.8114,79.6443,79.7372,30196.0
2017-01-27 10:35:00,85.9,85.99,85.9,85.95,11017.0,79.7464,79.83,79.7464,79.7929,11017.0
2017-01-27 10:40:00,85.96,86.01,85.95,85.99,16998.0,79.8022,79.8486,79.7929,79.83,16998.0
2017-01-27 10:45:00,85.99,86.02,85.98,85.99,16432.0,79.83,79.8579,79.8207,79.83,16432.0
2017-01-27 10:50:00,85.99,86.05,85.98,85.99,32948.0,79.83,79.8857,79.8207,79.83,32948.0
2017-01-27 10:55:00,85.99,86.01,85.88,85.9,16755.0,79.83,79.8486,79.7279,79.7464,16755.0
2017-01-27 11:00:00,85.9,85.99,85.89,85.97,29314.0,79.7464,79.83,79.7372,79.8114,29314.0
2017-01-27 11:05:00,85.97,85.97,85.89,85.91,18317.0,79.8114,79.8114,79.7372,79.7557,18317.0
2017-01-27 11:10:00,85.91,86.03,85.91,86.03,19800.0,79.7557,79.8671,79.7557,79.8671,19800.0
2017-01-27 11:15:00,86.05,86.23,86.05,86.22,31614.0,79.8857,80.0528,79.8857,80.0435,31614.0
2017-01-27 11:20:00,86.23,86.23,86.11,86.17,14469.0,80.0528,80.0528,79.9414,79.9971,14469.0
2017-01-27 11:25:00,86.18,86.24,86.15,86.16,16554.0,80.0064,80.0621,79.9785,79.9878,16554.0
2017-01-27 11:30:00,86.16,86.16,86.06,86.07,11813.0,79.9878,79.9878,79.895,79.9043,11813.0
2017-01-27 11:35:00,86.07,86.12,86.06,86.12,8651.0,79.9043,79.9507,79.895,79.9507,8651.0
2017-01-27 11:40:00,86.11,86.14,86.11,86.14,8600.0,79.9414,79.9693,79.9414,79.9693,8600.0
2017-01-27 11:45:00,86.14,86.18,86.1,86.12,15481.0,79.9693,80.0064,79.9321,79.9507,15481.0
2017-01-27 11:50:00,86.11,86.11,86.02,86.02,8732.0,79.9414,79.9414,79.8579,79.8579,8732.0
2017-01-27 11:55:00,86.03,86.16,86.02,86.15,13057.0,79.8671,79.9878,79.8579,79.9785,13057.0
2017-01-27 12:00:00,86.14,86.19,86.1,86.17,13380.0,79.9693,80.0157,79.9321,79.9971,13380.0
2017-01-27 12:05:00,86.18,86.23,86.16,86.22,15574.0,80.0064,80.0528,79.9878,80.0435,15574.0
2017-01-27 12:10:00,86.22,86.31,86.21,86.29,14695.0,80.0435,80.1271,80.0342,80.1085,14695.0
2017-01-27 12:15:00,86.28,86.32,86.26,86.31,16354.0,80.0992,80.1364,80.0807,80.1271,16354.0
2017-01-27 12:20:00,86.3,86.31,86.27,86.28,12909.0,80.1178,80.1271,80.0899,80.0992,12909.0
2017-01-27 12:25:00,86.26,86.27,86.19,86.19,13646.0,80.0807,80.0899,80.0157,80.0157,13646.0
2017-01-27 12:30:00,86.19,86.23,86.18,86.22,16256.0,80.0157,80.0528,80.0064,80.0435,16256.0
2017-01-27 12:35:00,86.22,86.31,86.21,86.25,20006.0,80.0435,80.1271,80.0342,80.0714,20006.0
2017-01-27 12:40:00,86.26,86.26,86.14,86.16,18400.0,80.0807,80.0807,79.9693,79.9878,18400.0
2017-01-27 12:45:00,86.15,86.21,86.15,86.2,18833.0,79.9785,80.0342,79.9785,80.025,18833.0
2017-01-27 12:50:00,86.2,86.25,86.19,86.25,5370.0,80.025,80.0714,80.0157,80.0714,5370.0
2017-01-27 12:55:00,86.24,86.25,86.21,86.24,5661.0,80.0621,80.0714,80.0342,80.0621,5661.0
2017-01-27 13:00:00,86.23,86.25,86.21,86.21,12494.0,80.0528,80.0714,80.0342,80.0342,12494.0
2017-01-27 13:05:00,86.21,86.21,86.19,86.19,14035.0,80.0342,80.0342,80.0157,80.0157,14035.0
2017-01-27 13:10:00,86.19,86.21,86.17,86.21,11043.0,80.0157,80.0342,79.9971,80.0342,11043.0
2017-01-27 13:15:00,86.2,86.21,86.09,86.15,20625.0,80.025,80.0342,79.9228,79.9785,20625.0
2017-01-27 13:20:00,86.15,86.16,86.02,86.05,14055.0,79.9785,79.9878,79.8579,79.8857,14055.0
2017-01-27 13:25:00,86.06,86.11,86.05,86.1,8505.0,79.895,79.9414,79.8857,79.9321,8505.0
2017-01-27 13:30:00,86.11,86.16,86.11,86.15,7400.0,79.9414,79.9878,79.9414,79.9785,7400.0
2017-01-27 13:35:00,86.14,86.14,86.09,86.09,7841.0,79.9693,79.9693,79.9228,79.9228,7841.0
2017-01-27 13:40:00,86.09,86.12,86.08,86.11,9262.0,79.9228,79.9507,79.9136,79.9414,9262.0
2017-01-27 13:45:00,86.11,86.15,86.09,86.14,12892.0,79.9414,79.9785,79.9228,79.9693,12892.0
2017-01-27 13:50:00,86.15,86.15,86.09,86.12,17258.0,79.9785,79.9785,79.9228,79.9507,17258.0
2017-01-27 13:55:00,86.12,86.13,86.08,86.09,14802.0,79.9507,79.96,79.9136,79.9228,14802.0
2017-01-27 14:00:00,86.09,86.1,86.07,86.08,10427.0,79.9228,79.9321,79.9043,79.9136,10427.0
2017-01-27 14:05:00,86.08,86.08,86.0,86.03,12925.0,79.9136,79.9136,79.8393,79.8671,12925.0
2017-01-27 14:10:00,86.03,86.07,86.01,86.06,10650.0,79.8671,79.9043,79.8486,79.895,10650.0
2017-01-27 14:15:00,86.06,86.08,86.03,86.07,13793.0,79.895,79.9136,79.8671,79.9043,13793.0
2017-01-27 14:20:00,86.08,86.09,86.05,86.08,12722.0,79.9136,79.9228,79.8857,79.9136,12722.0
2017-01-27 14:25:00,86.09,86.11,86.08,86.09,10197.0,79.9228,79.9414,79.9136,79.9228,10197.0
2017-01-27 14:30:00,86.08,86.13,86.08,86.12,19265.0,79.9136,79.96,79.9136,79.9507,19265.0
2017-01-27 14:35:00,86.11,86.13,86.08,86.12,27129.0,79.9414,79.96,79.9136,79.9507,27129.0
2017-01-27 14:40:00,86.1,86.12,86.08,86.09,19600.0,79.9321,79.9507,79.9136,79.9228,19600.0
2017-01-27 14:45:00,86.09,86.11,86.08,86.08,8035.0,79.9228,79.9414,79.9136,79.9136,8035.0
2017-01-27 14:50:00,86.08,86.09,86.05,86.09,11200.0,79.9136,79.9228,79.8857,79.9228,11200.0
2017-01-27 14:55:00,86.09,86.1,86.03,86.04,10244.0,79.9228,79.9321,79.8671,79.8764,10244.0
2017-01-27 15:00:00,86.03,86.06,86.0,86.06,13854.0,79.8671,79.895,79.8393,79.895,13854.0
2017-01-27 15:05:00,86.06,86.16,86.05,86.06,30011.0,79.895,79.9878,79.8857,79.895,30011.0
2017-01-27 15:10:00,86.06,86.13,86.06,86.12,16495.0,79.895,79.96,79.895,79.9507,16495.0
2017-01-27 15:15:00,86.12,86.13,86.07,86.09,19126.0,79.9507,79.96,79.9043,79.9228,19126.0
2017-01-27 15:20:00,86.09,86.11,86.04,86.07,15609.0,79.9228,79.9414,79.8764,79.9043,15609.0
2017-01-27 15:25:00,86.07,86.08,86.04,86.04,44238.0,79.9043,79.9136,79.8764,79.8764,44238.0
2017-01-27 15:30:00,86.05,86.11,86.04,86.05,24081.0,79.8857,79.9414,79.8764,79.8857,24081.0
2017-01-27 15:35:00,86.05,86.06,85.99,85.99,19475.0,79.8857,79.895,79.83,79.83,19475.0
2017-01-27 15:40:00,86.0,86.0,85.95,85.95,23889.0,79.8393,79.8393,79.7929,79.7929,23889.0
2017-01-27 15:45:00,85.96,86.04,85.96,86.01,27323.0,79.8022,79.8764,79.8022,79.8486,27323.0
2017-01-27 15:50:00,86.02,86.04,85.96,85.96,43685.0,79.8579,79.8764,79.8022,79.8022,43685.0
2017-01-27 15:55:00,85.97,86.09,85.95,86.08,87429.0,79.8114,79.9228,79.7929,79.9136,87429.0
2017-01-30 09:30:00,85.83,85.83,85.52,85.68,28603.0,79.6815,79.6815,79.3937,79.5422,28603.0
2017-01-30 09:35:00,85.74,85.78,85.39,85.39,36218.0,79.5979,79.635,79.273,79.273,36218.0
2017-01-30 09:40:00,85.38,85.43,85.24,85.29,10699.0,79.2637,79.3101,79.1337,79.1801,10699.0
2017-01-30 09:45:00,85.24,85.31,85.19,85.22,12898.0,79.1337,79.1987,79.0873,79.1152,12898.0
2017-01-30 09:50:00,85.19,85.25,85.15,85.16,25363.0,79.0873,79.143,79.0502,79.0595,25363.0
2017-01-30 09:55:00,85.16,85.23,85.15,85.16,14616.0,79.0595,79.1244,79.0502,79.0595,14616.0
2017-01-30 10:00:00,85.15,85.19,85.06,85.1,42710.0,79.0502,79.0873,78.9666,79.0038,42710.0
2017-01-30 10:05:00,85.11,85.18,85.06,85.08,16692.0,79.013,79.078,78.9666,78.9852,16692.0
2017-01-30 10:10:00,85.07,85.09,84.87,84.97,49407.0,78.9759,78.9945,78.7902,78.8831,49407.0
2017-01-30 10:15:00,84.96,84.96,84.61,84.68,52287.0,78.8738,78.8738,78.5489,78.6138,52287.0
2017-01-30 10:20:00,84.7,84.82,84.58,84.82,72806.0,78.6324,78.7438,78.521,78.7438,72806.0
2017-01-30 10:25:00,84.84,85.02,84.82,85.0,38416.0,78.7624,78.9295,78.7438,78.9109,38416.0
2017-01-30 10:30:00,84.99,85.09,84.96,85.09,32715.0,78.9016,78.9945,78.8738,78.9945,32715.0
2017-01-30 10:35:00,85.08,85.09,84.85,84.91,81387.0,78.9852,78.9945,78.7717,78.8274,81387.0
2017-01-30 10:40:00,84.92,84.98,84.83,84.89,37673.0,78.8367,78.8924,78.7531,78.8088,37673.0
2017-01-30 10:45:00,84.89,84.89,84.59,84.65,23922.0,78.8088,78.8088,78.5303,78.586,23922.0
2017-01-30 10:50:00,84.64,84.76,84.64,84.72,37813.0,78.5767,78.6881,78.5767,78.651,37813.0
2017-01-30 10:55:00,84.71,84.82,84.71,84.8,22173.0,78.6417,78.7438,78.6417,78.7252,22173.0
2017-01-30 11:00:00,84.8,84.86,84.78,84.8,19375.0,78.7252,78.781,78.7067,78.7252,19375.0
2017-01-30 11:05:00,84.79,84.87,84.79,84.83,14315.0,78.716,78.7902,78.716,78.7531,14315.0
2017-01-30 11:10:00,84.83,85.01,84.8,85.01,23095.0,78.7531,78.9202,78.7252,78.9202,23095.0
2017-01-30 11:15:00,85.01,85.02,84.94,84.99,12046.0,78.9202,78.9295,78.8552,78.9016,12046.0
2017-01-30 11:20:00,85.0,85.02,84.9,84.92,14155.0,78.9109,78.9295,78.8181,78.8367,14155.0
2017-01-30 11:25:00,84.92,84.94,84.76,84.76,13998.0,78.8367,78.8552,78.6881,78.6881,13998.0
2017-01-30 11:30:00,84.76,84.81,84.73,84.74,16840.0,78.6881,78.7345,78.6603,78.6695,16840.0
2017-01-30 11:35:00,84.75,85.1,84.75,85.1,24680.0,78.6788,79.0038,78.6788,79.0038,24680.0
2017-01-30 11:40:00,85.09,85.09,84.99,84.99,17597.0,78.9945,78.9945,78.9016,78.9016,17597.0
2017-01-30 11:45:00,84.98,85.05,84.98,85.02,8574.0,78.8924,78.9573,78.8924,78.9295,8574.0
2017-01-30 11:50:00,85.02,85.05,84.89,84.96,27452.0,78.9295,78.9573,78.8088,78.8738,27452.0
2017-01-30 11:55:00,84.97,85.06,84.97,85.04,6700.0,78.8831,78.9666,78.8831,78.9481,6700.0
2017-01-30 12:00:00,85.03,85.06,84.99,85.06,9765.0,78.9388,78.9666,78.9016,78.9666,9765.0
2017-01-30 12:05:00,85.06,85.28,85.05,85.23,16162.0,78.9666,79.1709,78.9573,79.1244,16162.0
2017-01-30 12:10:00,85.24,85.24,85.16,85.2,6924.0,79.1337,79.1337,79.0595,79.0966,6924.0
2017-01-30 12:15:00,85.22,85.23,85.2,85.21,4860.0,79.1152,79.1244,79.0966,79.1059,4860.0
2017-01-30 12:20:00,85.22,85.22,85.16,85.19,5804.0,79.1152,79.1152,79.0595,79.0873,5804.0
2017-01-30 12:25:00,85.2,85.2,85.15,85.17,9075.0,79.0966,79.0966,79.0502,79.0687,9075.0
2017-01-30 12:30:00,85.17,85.18,85.13,85.17,20131.0,79.0687,79.078,79.0316,79.0687,20131.0
2017-01-30 12:35:00,85.17,85.2,85.15,85.2,16199.0,79.0687,79.0966,79.0502,79.0966,16199.0
2017-01-30 12:40:00,85.19,85.19,85.04,85.04,39004.0,79.0873,79.0873,78.9481,78.9481,39004.0
2017-01-30 12:45:00,85.04,85.04,84.9,84.96,29236.0,78.9481,78.9481,78.8181,78.8738,29236.0
2017-01-30 12:50:00,84.96,85.01,84.93,85.0,10015.0,78.8738,78.9202,78.8459,78.9109,10015.0
2017-01-30 12:55:00,84.98,84.98,84.9,84.93,8200.0,78.8924,78.8924,78.8181,78.8459,8200.0
2017-01-30 13:00:00,84.94,84.98,84.94,84.96,9589.0,78.8552,78.8924,78.8552,78.8738,9589.0
2017-01-30 13:05:00,84.97,85.02,84.92,85.0,6691.0,78.8831,78.9295,78.8367,78.9109,6691.0
2017-01-30 13:10:00,85.01,85.03,84.95,84.97,7148.0,78.9202,78.9388,78.8645,78.8831,7148.0
2017-01-30 13:15:00,84.94,84.99,84.89,84.91,91768.0,78.8552,78.9016,78.8088,78.8274,91768.0
2017-01-30 13:20:00,84.91,84.94,84.9,84.91,8781.0,78.8274,78.8552,78.8181,78.8274,8781.0
2017-01-30 13:25:00,84.91,85.05,84.9,85.02,14144.0,78.8274,78.9573,78.8181,78.9295,14144.0
2017-01-30 13:30:00,85.03,85.03,84.96,84.98,7096.0,78.9388,78.9388,78.8738,78.8924,7096.0
2017-01-30 13:35:00,84.97,84.97,84.9,84.94,14385.0,78.8831,78.8831,78.8181,78.8552,14385.0
2017-01-30 13:40:00,84.93,85.02,84.93,85.0,10325.0,78.8459,78.9295,78.8459,78.9109,10325.0
2017-01-30 13:45:00,84.99,85.0,84.95,84.98,9111.0,78.9016,78.9109,78.8645,78.8924,9111.0
2017-01-30 13:50:00,84.99,85.01,84.93,85.01,10869.0,78.9016,78.9202,78.8459,78.9202,10869.0
2017-01-30 13:55:00,85.02,85.02,84.97,84.98,60085.0,78.9295,78.9295,78.8831,78.8924,60085.0
2017-01-30 14:00:00,84.98,85.07,84.97,85.06,14558.0,78.8924,78.9759,78.8831,78.9666,14558.0
2017-01-30 14:05:00,85.05,85.05,84.97,85.03,10800.0,78.9573,78.9573,78.8831,78.9388,10800.0
2017-01-30 14:10:00,85.04,85.11,85.03,85.1,19041.0,78.9481,79.013,78.9388,79.0038,19041.0
2017-01-30 14:15:00,85.1,85.11,85.08,85.11,9507.0,79.0038,79.013,78.9852,79.013,9507.0
2017-01-30 14:20:00,85.11,85.2,85.11,85.19,18028.0,79.013,79.0966,79.013,79.0873,18028.0
2017-01-30 14:25:00,85.19,85.34,85.19,85.33,19932.0,79.0873,79.2266,79.0873,79.2173,19932.0
2017-01-30 14:30:00,85.33,85.39,85.32,85.37,29647.0,79.2173,79.273,79.208,79.2544,29647.0
2017-01-30 14:35:00,85.37,85.37,85.25,85.31,26887.0,79.2544,79.2544,79.143,79.1987,26887.0
2017-01-30 14:40:00,85.31,85.31,85.25,85.3,16595.0,79.1987,79.1987,79.143,79.1894,16595.0
2017-01-30 14:45:00,85.3,85.33,85.24,85.24,14845.0,79.1894,79.2173,79.1337,79.1337,14845.0
2017-01-30 14:50:00,85.25,85.33,85.25,85.33,14214.0,79.143,79.2173,79.143,79.2173,14214.0
2017-01-30 14:55:00,85.34,85.34,85.29,85.3,11048.0,79.2266,79.2266,79.1801,79.1894,11048.0
2017-01-30 15:00:00,85.3,85.31,85.2,85.2,17767.0,79.1894,79.1987,79.0966,79.0966,17767.0
2017-01-30 15:05:00,85.2,85.25,85.2,85.2,18101.0,79.0966,79.143,79.0966,79.0966,18101.0
2017-01-30 15:10:00,85.2,85.22,85.15,85.16,16597.0,79.0966,79.1152,79.0502,79.0595,16597.0
2017-01-30 15:15:00,85.16,85.19,85.14,85.16,31816.0,79.0595,79.0873,79.0409,79.0595,31816.0
2017-01-30 15:20:00,85.17,85.22,85.16,85.2,20546.0,79.0687,79.1152,79.0595,79.0966,20546.0
2017-01-30 15:25:00,85.2,85.22,85.19,85.22,19067.0,79.0966,79.1152,79.0873,79.1152,19067.0
2017-01-30 15:30:00,85.22,85.26,85.19,85.21,35699.0,79.1152,79.1523,79.0873,79.1059,35699.0
2017-01-30 15:35:00,85.21,85.21,85.17,85.17,23758.0,79.1059,79.1059,79.0687,79.0687,23758.0
2017-01-30 15:40:00,85.17,85.19,85.15,85.16,41893.0,79.0687,79.0873,79.0502,79.0595,41893.0
2017-01-30 15:45:00,85.17,85.18,85.15,85.17,51573.0,79.0687,79.078,79.0502,79.0687,51573.0
2017-01-30 15:50:00,85.17,85.26,85.17,85.23,50972.0,79.0687,79.1523,79.0687,79.1244,50972.0
2017-01-30 15:55:00,85.24,85.27,85.22,85.24,114434.0,79.1337,79.1616,79.1152,79.1337,114434.0
2017-01-31 09:30:00,85.24,85.24,84.95,85.05,23085.0,79.1337,79.1337,78.8645,78.9573,23085.0
2017-01-31 09:35:00,85.04,85.23,85.04,85.11,16963.0,78.9481,79.1244,78.9481,79.013,16963.0
2017-01-31 09:40:00,85.11,85.11,84.95,85.05,13555.0,79.013,79.013,78.8645,78.9573,13555.0
2017-01-31 09:45:00,85.04,85.04,84.91,85.03,24791.0,78.9481,78.9481,78.8274,78.9388,24791.0
2017-01-31 09:50:00,85.01,85.02,84.75,84.75,36831.0,78.9202,78.9295,78.6788,78.6788,36831.0
2017-01-31 09:55:00,84.76,84.83,84.67,84.76,13831.0,78.6881,78.7531,78.6046,78.6881,13831.0
2017-01-31 10:00:00,84.75,84.76,84.42,84.42,20483.0,78.6788,78.6881,78.3725,78.3725,20483.0
2017-01-31 10:05:00,84.42,84.55,84.36,84.55,25167.0,78.3725,78.4932,78.3168,78.4932,25167.0
2017-01-31 10:10:00,84.54,84.6,84.54,84.57,23462.0,78.4839,78.5396,78.4839,78.5117,23462.0
2017-01-31 10:15:00,84.59,84.7,84.59,84.61,9379.0,78.5303,78.6324,78.5303,78.5489,9379.0
2017-01-31 10:20:00,84.6,84.66,84.57,84.58,13004.0,78.5396,78.5953,78.5117,78.521,13004.0
2017-01-31 10:25:00,84.59,84.68,84.54,84.56,18887.0,78.5303,78.6138,78.4839,78.5024,18887.0
2017-01-31 10:30:00,84.6,84.72,84.6,84.72,12918.0,78.5396,78.651,78.5396,78.651,12918.0
2017-01-31 10:35:00,84.72,84.72,84.62,84.62,18786.0,78.651,78.651,78.5581,78.5581,18786.0
2017-01-31 10:40:00,84.61,84.62,84.39,84.39,45768.0,78.5489,78.5581,78.3446,78.3446,45768.0
2017-01-31 10:45:00,84.39,84.53,84.37,84.46,15550.0,78.3446,78.4746,78.3261,78.4096,15550.0
2017-01-31 10:50:00,84.46,84.5,84.4,84.48,13348.0,78.4096,78.4467,78.3539,78.4282,13348.0
2017-01-31 10:55:00,84.48,84.52,84.45,84.51,10731.0,78.4282,78.4653,78.4003,78.456,10731.0
2017-01-31 11:00:00,84.53,84.66,84.48,84.63,24986.0,78.4746,78.5953,78.4282,78.5674,24986.0
2017-01-31 11:05:00,84.63,84.67,84.6,84.61,15823.0,78.5674,78.6046,78.5396,78.5489,15823.0
2017-01-31 11:10:00,84.6,84.68,84.6,84.66,11273.0,78.5396,78.6138,78.5396,78.5953,11273.0
2017-01-31 11:15:00,84.66,84.74,84.66,84.7,9698.0,78.5953,78.6695,78.5953,78.6324,9698.0
2017-01-31 11:20:00,84.71,84.74,84.7,84.71,10032.0,78.6417,78.6695,78.6324,78.6417,10032.0
2017-01-31 11:25:00,84.72,84.73,84.69,84.7,17405.0,78.651,78.6603,78.6231,78.6324,17405.0
2017-01-31 11:30:00,84.7,84.78,84.66,84.71,35459.0,78.6324,78.7067,78.5953,78.6417,35459.0
2017-01-31 11:35:00,84.71,84.74,84.69,84.73,16012.0,78.6417,78.6695,78.6231,78.6603,16012.0
2017-01-31 11:40:00,84.72,84.72,84.68,84.71,11307.0,78.651,78.651,78.6138,78.6417,11307.0
2017-01-31 11:45:00,84.71,84.72,84.68,84.68,13085.0,78.6417,78.651,78.6138,78.6138,13085.0
2017-01-31 11:50:00,84.69,84.71,84.65,84.7,9000.0,78.6231,78.6417,78.586,78.6324,9000.0
2017-01-31 11:55:00,84.71,84.72,84.68,84.69,11339.0,78.6417,78.651,78.6138,78.6231,11339.0
2017-01-31 12:00:00,84.69,84.69,84.66,84.68,7400.0,78.6231,78.6231,78.5953,78.6138,7400.0
2017-01-31 12:05:00,84.68,84.7,84.67,84.69,9163.0,78.6138,78.6324,78.6046,78.6231,9163.0
2017-01-31 12:10:00,84.69,84.81,84.68,84.81,9416.0,78.6231,78.7345,78.6138,78.7345,9416.0
2017-01-31 12:15:00,84.81,84.85,84.79,84.84,9699.0,78.7345,78.7717,78.716,78.7624,9699.0
2017-01-31 12:20:00,84.83,84.85,84.8,84.82,9626.0,78.7531,78.7717,78.7252,78.7438,9626.0
2017-01-31 12:25:00,84.81,84.84,84.77,84.78,11245.0,78.7345,78.7624,78.6974,78.7067,11245.0
2017-01-31 12:30:00,84.79,84.81,84.73,84.73,3507.0,78.716,78.7345,78.6603,78.6603,3507.0
2017-01-31 12:35:00,84.73,84.75,84.71,84.73,6512.0,78.6603,78.6788,78.6417,78.6603,6512.0
2017-01-31 12:40:00,84.72,84.76,84.7,84.76,5966.0,78.651,78.6881,78.6324,78.6881,5966.0
2017-01-31 12:45:00,84.77,84.78,84.75,84.76,7451.0,78.6974,78.7067,78.6788,78.6881,7451.0
2017-01-31 12:50:00,84.76,84.87,84.75,84.85,32695.0,78.6881,78.7902,78.6788,78.7717,32695.0
2017-01-31 12:55:00,84.84,84.84,84.81,84.83,6213.0,78.7624,78.7624,78.7345,78.7531,6213.0
2017-01-31 13:00:00,84.83,84.83,84.73,84.74,7792.0,78.7531,78.7531,78.6603,78.6695,7792.0
2017-01-31 13:05:00,84.75,84.75,84.71,84.73,5974.0,78.6788,78.6788,78.6417,78.6603,5974.0
2017-01-31 13:10:00,84.73,84.73,84.65,84.65,8500.0,78.6603,78.6603,78.586,78.586,8500.0
2017-01-31 13:15:00,84.66,84.69,84.66,84.66,4850.0,78.5953,78.6231,78.5953,78.5953,4850.0
2017-01-31 13:20:00,84.65,84.73,84.65,84.73,6073.0,78.586,78.6603,78.586,78.6603,6073.0
2017-01-31 13:25:00,84.75,84.75,84.69,84.74,179200.0,78.6788,78.6788,78.6231,78.6695,179200.0
2017-01-31 13:30:00,84.74,84.79,84.72,84.73,9733.0,78.6695,78.716,78.651,78.6603,9733.0
2017-01-31 13:35:00,84.73,84.74,84.67,84.67,8562.0,78.6603,78.6695,78.6046,78.6046,8562.0
2017-01-31 13:40:00,84.67,84.67,84.58,84.62,6800.0,78.6046,78.6046,78.521,78.5581,6800.0
2017-01-31 13:45:00,84.62,84.62,84.46,84.47,12478.0,78.5581,78.5581,78.4096,78.4189,12478.0
2017-01-31 13:50:00,84.48,84.52,84.46,84.48,33181.0,78.4282,78.4653,78.4096,78.4282,33181.0
2017-01-31 13:55:00,84.49,84.55,84.49,84.54,20573.0,78.4375,78.4932,78.4375,78.4839,20573.0
2017-01-31 14:00:00,84.55,84.63,84.51,84.6,18767.0,78.4932,78.5674,78.456,78.5396,18767.0
2017-01-31 14:05:00,84.6,84.64,84.58,84.61,10429.0,78.5396,78.5767,78.521,78.5489,10429.0
2017-01-31 14:10:00,84.61,84.69,84.6,84.69,11100.0,78.5489,78.6231,78.5396,78.6231,11100.0
2017-01-31 14:15:00,84.7,84.77,84.69,84.75,7360.0,78.6324,78.6974,78.6231,78.6788,7360.0
2017-01-31 14:20:00,84.75,84.79,84.74,84.77,9343.0,78.6788,78.716,78.6695,78.6974,9343.0
2017-01-31 14:25:00,84.77,84.77,84.74,84.76,8916.0,78.6974,78.6974,78.6695,78.6881,8916.0
2017-01-31 14:30:00,84.76,84.76,84.62,84.62,16369.0,78.6881,78.6881,78.5581,78.5581,16369.0
2017-01-31 14:35:00,84.63,84.66,84.62,84.64,16402.0,78.5674,78.5953,78.5581,78.5767,16402.0
2017-01-31 14:40:00,84.64,84.66,84.62,84.64,20541.0,78.5767,78.5953,78.5581,78.5767,20541.0
2017-01-31 14:45:00,84.64,84.72,84.58,84.72,47037.0,78.5767,78.651,78.521,78.651,47037.0
2017-01-31 14:50:00,84.72,84.74,84.66,84.68,15391.0,78.651,78.6695,78.5953,78.6138,15391.0
2017-01-31 14:55:00,84.67,84.71,84.65,84.65,14470.0,78.6046,78.6417,78.586,78.586,14470.0
2017-01-31 15:00:00,84.66,84.72,84.66,84.66,20499.0,78.5953,78.651,78.5953,78.5953,20499.0
2017-01-31 15:05:00,84.66,84.68,84.64,84.67,23936.0,78.5953,78.6138,78.5767,78.6046,23936.0
2017-01-31 15:10:00,84.67,84.7,84.67,84.69,22541.0,78.6046,78.6324,78.6046,78.6231,22541.0
2017-01-31 15:15:00,84.69,84.7,84.59,84.6,54389.0,78.6231,78.6324,78.5303,78.5396,54389.0
2017-01-31 15:20:00,84.59,84.62,84.52,84.59,47968.0,78.5303,78.5581,78.4653,78.5303,47968.0
2017-01-31 15:25:00,84.6,84.65,84.5,84.5,25923.0,78.5396,78.586,78.4467,78.4467,25923.0
2017-01-31 15:30:00,84.51,84.65,84.5,84.64,27343.0,78.456,78.586,78.4467,78.5767,27343.0
2017-01-31 15:35:00,84.64,84.7,84.59,84.66,47850.0,78.5767,78.6324,78.5303,78.5953,47850.0
2017-01-31 15:40:00,84.65,84.7,84.64,84.69,37163.0,78.586,78.6324,78.5767,78.6231,37163.0
2017-01-31 15:45:00,84.7,84.72,84.6,84.6,44202.0,78.6324,78.651,78.5396,78.5396,44202.0
2017-01-31 15:50:00,84.61,84.64,84.58,84.6,40497.0,78.5489,78.5767,78.521,78.5396,40497.0
2017-01-31 15:55:00,84.6,84.64,84.56,84.59,160973.0,78.5396,78.5767,78.5024,78.5303,160973.0
2017-02-01 09:30:00,84.49,85.17,84.27,85.17,44060.0,78.4375,79.0687,78.2332,79.0687,44060.0
2017-02-01 09:35:00,85.17,85.17,84.88,85.04,43121.0,79.0687,79.0687,78.7995,78.9481,43121.0
2017-02-01 09:40:00,85.06,85.21,84.98,85.0,64140.0,78.9666,79.1059,78.8924,78.9109,64140.0
2017-02-01 09:45:00,85.01,85.16,84.99,85.09,13397.0,78.9202,79.0595,78.9016,78.9945,13397.0
2017-02-01 09:50:00,85.09,85.17,85.03,85.06,23745.0,78.9945,79.0687,78.9388,78.9666,23745.0
2017-02-01 09:55:00,85.05,85.05,85.0,85.02,20248.0,78.9573,78.9573,78.9109,78.9295,20248.0
2017-02-01 10:00:00,85.03,85.1,84.97,85.05,29678.0,78.9388,79.0038,78.8831,78.9573,29678.0
2017-02-01 10:05:00,85.02,85.02,84.83,84.88,25223.0,78.9295,78.9295,78.7531,78.7995,25223.0
2017-02-01 10:10:00,84.87,84.95,84.84,84.85,12357.0,78.7902,78.8645,78.7624,78.7717,12357.0
2017-02-01 10:15:00,84.87,84.95,84.85,84.94,18104.0,78.7902,78.8645,78.7717,78.8552,18104.0
2017-02-01 10:20:00,84.94,84.97,84.92,84.96,12971.0,78.8552,78.8831,78.8367,78.8738,12971.0
2017-02-01 10:25:00,84.96,85.01,84.9,84.91,15700.0,78.8738,78.9202,78.8181,78.8274,15700.0
2017-02-01 10:30:00,84.9,84.98,84.88,84.97,19150.0,78.8181,78.8924,78.7995,78.8831,19150.0
2017-02-01 10:35:00,84.97,84.97,84.73,84.75,29465.0,78.8831,78.8831,78.6603,78.6788,29465.0
2017-02-01 10:40:00,84.78,84.88,84.78,84.85,37321.0,78.7067,78.7995,78.7067,78.7717,37321.0
2017-02-01 10:45:00,84.83,84.83,84.7,84.71,15000.0,78.7531,78.7531,78.6324,78.6417,15000.0
2017-02-01 10:50:00,84.72,84.73,84.66,84.69,13796.0,78.651,78.6603,78.5953,78.6231,13796.0
2017-02-01 10:55:00,84.69,84.76,84.61,84.68,16295.0,78.6231,78.6881,78.5489,78.6138,16295.0
2017-02-01 11:00:00,84.7,84.73,84.64,84.7,16608.0,78.6324,78.6603,78.5767,78.6324,16608.0
2017-02-01 11:05:00,84.68,84.69,84.63,84.66,9190.0,78.6138,78.6231,78.5674,78.5953,9190.0
2017-02-01 11:10:00,84.65,84.65,84.45,84.46,27097.0,78.586,78.586,78.4003,78.4096,27097.0
2017-02-01 11:15:00,84.45,84.51,84.43,84.44,17381.0,78.4003,78.456,78.3818,78.391,17381.0
2017-02-01 11:20:00,84.45,84.47,84.36,84.36,36873.0,78.4003,78.4189,78.3168,78.3168,36873.0
2017-02-01 11:25:00,84.35,84.46,84.31,84.39,50919.0,78.3075,78.4096,78.2704,78.3446,50919.0
2017-02-01 11:30:00,84.4,84.54,84.4,84.44,21653.0,78.3539,78.4839,78.3539,78.391,21653.0
2017-02-01 11:35:00,84.45,84.45,84.42,84.44,9633.0,78.4003,78.4003,78.3725,78.391,9633.0
2017-02-01 11:40:00,84.45,84.52,84.44,84.46,11976.0,78.4003,78.4653,78.391,78.4096,11976.0
2017-02-01 11:45:00,84.47,84.53,84.4,84.44,39507.0,78.4189,78.4746,78.3539,78.391,39507.0
2017-02-01 11:50:00,84.44,84.48,84.36,84.38,60918.0,78.391,78.4282,78.3168,78.3353,60918.0
2017-02-01 11:55:00,84.39,84.46,84.39,84.43,18216.0,78.3446,78.4096,78.3446,78.3818,18216.0
2017-02-01 12:00:00,84.44,84.5,84.41,84.5,14695.0,78.391,78.4467,78.3632,78.4467,14695.0
2017-02-01 12:05:00,84.53,84.59,84.53,84.57,9472.0,78.4746,78.5303,78.4746,78.5117,9472.0
2017-02-01 12:10:00,84.58,84.68,84.58,84.66,15564.0,78.521,78.6138,78.521,78.5953,15564.0
2017-02-01 12:15:00,84.66,84.71,84.65,84.66,19399.0,78.5953,78.6417,78.586,78.5953,19399.0
2017-02-01 12:20:00,84.66,84.7,84.65,84.67,46114.0,78.5953,78.6324,78.586,78.6046,46114.0
2017-02-01 12:25:00,84.67,84.71,84.63,84.7,11110.0,78.6046,78.6417,78.5674,78.6324,11110.0
2017-02-01 12:30:00,84.69,84.73,84.69,84.73,9292.0,78.6231,78.6603,78.6231,78.6603,9292.0
2017-02-01 12:35:00,84.72,84.83,84.72,84.83,14433.0,78.651,78.7531,78.651,78.7531,14433.0
2017-02-01 12:40:00,84.82,84.87,84.82,84.84,10248.0,78.7438,78.7902,78.7438,78.7624,10248.0
2017-02-01 12:45:00,84.85,84.87,84.82,84.83,9080.0,78.7717,78.7902,78.7438,78.7531,9080.0
2017-02-01 12:50:00,84.83,84.86,84.78,84.79,7950.0,78.7531,78.781,78.7067,78.716,7950.0
2017-02-01 12:55:00,84.79,84.82,84.79,84.82,6849.0,78.716,78.7438,78.716,78.7438,6849.0
2017-02-01 13:00:00,84.82,84.86,84.81,84.86,6581.0,78.7438,78.781,78.7345,78.781,6581.0
2017-02-01 13:05:00,84.85,84.9,84.85,84.89,7100.0,78.7717,78.8181,78.7717,78.8088,7100.0
2017-02-01 13:10:00,84.87,84.92,84.87,84.91,5040.0,78.7902,78.8367,78.7902,78.8274,5040.0
2017-02-01 13:15:00,84.91,84.93,84.88,84.93,8400.0,78.8274,78.8459,78.7995,78.8459,8400.0
2017-02-01 13:20:00,84.92,84.93,84.9,84.92,8132.0,78.8367,78.8459,78.8181,78.8367,8132.0
2017-02-01 13:25:00,84.92,84.94,84.9,84.92,20707.0,78.8367,78.8552,78.8181,78.8367,20707.0
2017-02-01 13:30:00,84.92,84.93,84.91,84.92,8900.0,78.8367,78.8459,78.8274,78.8367,8900.0
2017-02-01 13:35:00,84.93,84.96,84.91,84.92,13391.0,78.8459,78.8738,78.8274,78.8367,13391.0
2017-02-01 13:40:00,84.92,84.98,84.9,84.98,18092.0,78.8367,78.8924,78.8181,78.8924,18092.0
2017-02-01 13:45:00,84.99,85.0,84.9,84.91,16741.0,78.9016,78.9109,78.8181,78.8274,16741.0
2017-02-01 13:50:00,84.92,84.96,84.89,84.9,22683.0,78.8367,78.8738,78.8088,78.8181,22683.0
2017-02-01 13:55:00,84.9,84.99,84.89,84.96,31204.0,78.8181,78.9016,78.8088,78.8738,31204.0
2017-02-01 14:00:00,84.94,85.02,84.77,84.86,39527.0,78.8552,78.9295,78.6974,78.781,39527.0
2017-02-01 14:05:00,84.88,85.03,84.83,84.93,19421.0,78.7995,78.9388,78.7531,78.8459,19421.0
2017-02-01 14:10:00,84.93,85.08,84.93,85.07,14513.0,78.8459,78.9852,78.8459,78.9759,14513.0
2017-02-01 14:15:00,85.06,85.11,84.95,85.08,14556.0,78.9666,79.013,78.8645,78.9852,14556.0
2017-02-01 14:20:00,85.07,85.11,84.98,85.03,11426.0,78.9759,79.013,78.8924,78.9388,11426.0
2017-02-01 14:25:00,85.03,85.06,85.02,85.02,6600.0,78.9388,78.9666,78.9295,78.9295,6600.0
2017-02-01 14:30:00,85.02,85.02,84.73,84.73,20823.0,78.9295,78.9295,78.6603,78.6603,20823.0
2017-02-01 14:35:00,84.76,84.82,84.71,84.76,15074.0,78.6881,78.7438,78.6417,78.6881,15074.0
2017-02-01 14:40:00,84.78,84.78,84.65,84.69,17625.0,78.7067,78.7067,78.586,78.6231,17625.0
2017-02-01 14:45:00,84.68,84.78,84.68,84.73,33561.0,78.6138,78.7067,78.6138,78.6603,33561.0
2017-02-01 14:50:00,84.72,84.72,84.56,84.63,18140.0,78.651,78.651,78.5024,78.5674,18140.0
2017-02-01 14:55:00,84.62,84.67,84.58,84.66,12583.0,78.5581,78.6046,78.521,78.5953,12583.0
2017-02-01 15:00:00,84.67,84.73,84.66,84.68,12670.0,78.6046,78.6603,78.5953,78.6138,12670.0
2017-02-01 15:05:00,84.68,84.73,84.62,84.67,19813.0,78.6138,78.6603,78.5581,78.6046,19813.0
2017-02-01 15:10:00,84.67,84.71,84.66,84.66,17990.0,78.6046,78.6417,78.5953,78.5953,17990.0
2017-02-01 15:15:00,84.68,84.73,84.64,84.67,18509.0,78.6138,78.6603,78.5767,78.6046,18509.0
2017-02-01 15:20:00,84.67,84.73,84.66,84.71,24423.0,78.6046,78.6603,78.5953,78.6417,24423.0
2017-02-01 15:25:00,84.72,84.78,84.72,84.77,17585.0,78.651,78.7067,78.651,78.6974,17585.0
2017-02-01 15:30:00,84.77,84.78,84.73,84.74,20182.0,78.6974,78.7067,78.6603,78.6695,20182.0
2017-02-01 15:35:00,84.75,84.77,84.71,84.77,35795.0,78.6788,78.6974,78.6417,78.6974,35795.0
2017-02-01 15:40:00,84.78,84.79,84.74,84.75,28923.0,78.7067,78.716,78.6695,78.6788,28923.0
2017-02-01 15:45:00,84.76,84.77,84.66,84.69,46186.0,78.6881,78.6974,78.5953,78.6231,46186.0
2017-02-01 15:50:00,84.69,84.72,84.62,84.71,77554.0,78.6231,78.651,78.5581,78.6417,77554.0
2017-02-01 15:55:00,84.72,84.76,84.63,84.64,112921.0,78.651,78.6881,78.5674,78.5767,112921.0
2017-02-02 09:30:00,84.4,84.62,84.3,84.3,21101.0,78.3539,78.5581,78.2611,78.2611,21101.0
2017-02-02 09:35:00,84.34,84.42,84.13,84.24,22208.0,78.2982,78.3725,78.1032,78.2054,22208.0
2017-02-02 09:40:00,84.31,84.36,84.11,84.13,19454.0,78.2704,78.3168,78.0847,78.1032,19454.0
2017-02-02 09:45:00,84.16,84.16,83.81,84.14,56622.0,78.1311,78.1311,77.8062,78.1125,56622.0
2017-02-02 09:50:00,84.14,84.38,84.08,84.24,36114.0,78.1125,78.3353,78.0568,78.2054,36114.0
2017-02-02 09:55:00,84.24,84.35,84.2,84.25,42561.0,78.2054,78.3075,78.1682,78.2146,42561.0
2017-02-02 10:00:00,84.25,84.32,83.98,84.1,45428.0,78.2146,78.2796,77.964,78.0754,45428.0
2017-02-02 10:05:00,84.1,84.13,84.03,84.09,12591.0,78.0754,78.1032,78.0104,78.0661,12591.0
2017-02-02 10:10:00,84.13,84.22,84.12,84.14,15125.0,78.1032,78.1868,78.094,78.1125,15125.0
2017-02-02 10:15:00,84.16,84.24,84.15,84.21,7878.0,78.1311,78.2054,78.1218,78.1775,7878.0
2017-02-02 10:20:00,84.23,84.24,84.17,84.2,71158.0,78.1961,78.2054,78.1404,78.1682,71158.0
2017-02-02 10:25:00,84.2,84.3,84.19,84.3,13219.0,78.1682,78.2611,78.1589,78.2611,13219.0
2017-02-02 10:30:00,84.3,84.37,84.29,84.34,8499.0,78.2611,78.3261,78.2518,78.2982,8499.0
2017-02-02 10:35:00,84.34,84.51,84.34,84.46,12898.0,78.2982,78.456,78.2982,78.4096,12898.0
2017-02-02 10:40:00,84.47,84.56,84.47,84.56,10200.0,78.4189,78.5024,78.4189,78.5024,10200.0
2017-02-02 10:45:00,84.56,84.66,84.48,84.63,42465.0,78.5024,78.5953,78.4282,78.5674,42465.0
2017-02-02 10:50:00,84.62,84.7,84.62,84.67,25880.0,78.5581,78.6324,78.5581,78.6046,25880.0
2017-02-02 10:55:00,84.67,84.76,84.63,84.76,11840.0,78.6046,78.6881,78.5674,78.6881,11840.0
2017-02-02 11:00:00,84.8,84.81,84.75,84.79,8215.0,78.7252,78.7345,78.6788,78.716,8215.0
2017-02-02 11:05:00,84.79,84.79,84.68,84.68,7200.0,78.716,78.716,78.6138,78.6138,7200.0
2017-02-02 11:10:00,84.68,84.68,84.6,84.61,9786.0,78.6138,78.6138,78.5396,78.5489,9786.0
2017-02-02 11:15:00,84.59,84.6,84.54,84.54,30386.0,78.5303,78.5396,78.4839,78.4839,30386.0
2017-02-02 11:20:00,84.55,84.56,84.53,84.55,12205.0,78.4932,78.5024,78.4746,78.4932,12205.0
2017-02-02 11:25:00,84.56,84.58,84.53,84.53,13639.0,78.5024,78.521,78.4746,78.4746,13639.0
2017-02-02 11:30:00,84.52,84.52,84.39,84.39,13201.0,78.4653,78.4653,78.3446,78.3446,13201.0
2017-02-02 11:35:00,84.38,84.42,84.36,84.36,5148.0,78.3353,78.3725,78.3168,78.3168,5148.0
2017-02-02 11:40:00,84.35,84.37,84.3,84.32,15985.0,78.3075,78.3261,78.2611,78.2796,15985.0
2017-02-02 11:45:00,84.32,84.37,84.26,84.28,11027.0,78.2796,78.3261,78.2239,78.2425,11027.0
2017-02-02 11:50:00,84.26,84.28,84.15,84.19,26794.0,78.2239,78.2425,78.1218,78.1589,26794.0
2017-02-02 11:55:00,84.19,84.19,84.08,84.08,59359.0,78.1589,78.1589,78.0568,78.0568,59359.0
2017-02-02 12:00:00,84.09,84.15,84.07,84.15,14152.0,78.0661,78.1218,78.0475,78.1218,14152.0
2017-02-02 12:05:00,84.15,84.2,84.14,84.18,12310.0,78.1218,78.1682,78.1125,78.1497,12310.0
2017-02-02 12:10:00,84.17,84.27,84.13,84.25,10677.0,78.1404,78.2332,78.1032,78.2146,10677.0
2017-02-02 12:15:00,84.26,84.37,84.26,84.37,3500.0,78.2239,78.3261,78.2239,78.3261,3500.0
2017-02-02 12:20:00,84.37,84.42,84.37,84.4,4997.0,78.3261,78.3725,78.3261,78.3539,4997.0
2017-02-02 12:25:00,84.39,84.4,84.37,84.39,2900.0,78.3446,78.3539,78.3261,78.3446,2900.0
2017-02-02 12:30:00,84.38,84.41,84.34,84.39,6858.0,78.3353,78.3632,78.2982,78.3446,6858.0
2017-02-02 12:35:00,84.39,84.47,84.37,84.47,7430.0,78.3446,78.4189,78.3261,78.4189,7430.0
2017-02-02 12:40:00,84.48,84.62,84.47,84.58,18195.0,78.4282,78.5581,78.4189,78.521,18195.0
2017-02-02 12:45:00,84.57,84.6,84.5,84.5,6595.0,78.5117,78.5396,78.4467,78.4467,6595.0
2017-02-02 12:50:00,84.51,84.52,84.44,84.45,6703.0,78.456,78.4653,78.391,78.4003,6703.0
2017-02-02 12:55:00,84.43,84.48,84.43,84.48,9551.0,78.3818,78.4282,78.3818,78.4282,9551.0
2017-02-02 13:00:00,84.48,84.49,84.43,84.44,8720.0,78.4282,78.4375,78.3818,78.391,8720.0
2017-02-02 13:05:00,84.44,84.45,84.43,84.44,5870.0,78.391,78.4003,78.3818,78.391,5870.0
2017-02-02 13:10:00,84.44,84.46,84.4,84.42,7657.0,78.391,78.4096,78.3539,78.3725,7657.0
2017-02-02 13:15:00,84.41,84.42,84.36,84.37,9574.0,78.3632,78.3725,78.3168,78.3261,9574.0
2017-02-02 13:20:00,84.36,84.36,84.3,84.31,7475.0,78.3168,78.3168,78.2611,78.2704,7475.0
2017-02-02 13:25:00,84.3,84.3,84.2,84.29,15653.0,78.2611,78.2611,78.1682,78.2518,15653.0
2017-02-02 13:30:00,84.29,84.32,84.28,84.32,7221.0,78.2518,78.2796,78.2425,78.2796,7221.0
2017-02-02 13:35:00,84.31,84.31,84.24,84.24,10620.0,78.2704,78.2704,78.2054,78.2054,10620.0
2017-02-02 13:40:00,84.24,84.55,84.24,84.54,31287.0,78.2054,78.4932,78.2054,78.4839,31287.0
2017-02-02 13:45:00,84.55,84.6,84.51,84.53,9350.0,78.4932,78.5396,78.456,78.4746,9350.0
2017-02-02 13:50:00,84.54,84.57,84.53,84.53,8487.0,78.4839,78.5117,78.4746,78.4746,8487.0
2017-02-02 13:55:00,84.54,84.61,84.53,84.58,23260.0,78.4839,78.5489,78.4746,78.521,23260.0
2017-02-02 14:00:00,84.59,84.59,84.49,84.5,10950.0,78.5303,78.5303,78.4375,78.4467,10950.0
2017-02-02 14:05:00,84.5,84.54,84.48,84.53,11245.0,78.4467,78.4839,78.4282,78.4746,11245.0
2017-02-02 14:10:00,84.53,84.66,84.52,84.63,63770.0,78.4746,78.5953,78.4653,78.5674,63770.0
2017-02-02 14:15:00,84.62,84.72,84.52,84.54,38412.0,78.5581,78.651,78.4653,78.4839,38412.0
2017-02-02 14:20:00,84.53,84.54,84.43,84.44,11014.0,78.4746,78.4839,78.3818,78.391,11014.0
2017-02-02 14:25:00,84.45,84.48,84.38,84.39,22558.0,78.4003,78.4282,78.3353,78.3446,22558.0
2017-02-02 14:30:00,84.38,84.4,84.34,84.37,13082.0,78.3353,78.3539,78.2982,78.3261,13082.0
2017-02-02 14:35:00,84.37,84.4,84.36,84.4,12064.0,78.3261,78.3539,78.3168,78.3539,12064.0
2017-02-02 14:40:00,84.4,84.41,84.37,84.38,13654.0,78.3539,78.3632,78.3261,78.3353,13654.0
2017-02-02 14:45:00,84.4,84.4,84.32,84.32,10409.0,78.3539,78.3539,78.2796,78.2796,10409.0
2017-02-02 14:50:00,84.33,84.35,84.3,84.33,10913.0,78.2889,78.3075,78.2611,78.2889,10913.0
2017-02-02 14:55:00,84.33,84.38,84.33,84.37,9422.0,78.2889,78.3353,78.2889,78.3261,9422.0
2017-02-02 15:00:00,84.38,84.4,84.35,84.37,9461.0,78.3353,78.3539,78.3075,78.3261,9461.0
2017-02-02 15:05:00,84.37,84.43,84.36,84.39,13280.0,78.3261,78.3818,78.3168,78.3446,13280.0
2017-02-02 15:10:00,84.4,84.42,84.39,84.42,13276.0,78.3539,78.3725,78.3446,78.3725,13276.0
2017-02-02 15:15:00,84.42,84.43,84.36,84.4,16903.0,78.3725,78.3818,78.3168,78.3539,16903.0
2017-02-02 15:20:00,84.4,84.46,84.39,84.39,15059.0,78.3539,78.4096,78.3446,78.3446,15059.0
2017-02-02 15:25:00,84.39,84.43,84.39,84.41,14207.0,78.3446,78.3818,78.3446,78.3632,14207.0
2017-02-02 15:30:00,84.41,84.43,84.37,84.41,17475.0,78.3632,78.3818,78.3261,78.3632,17475.0
2017-02-02 15:35:00,84.41,84.41,84.35,84.36,22155.0,78.3632,78.3632,78.3075,78.3168,22155.0
2017-02-02 15:40:00,84.36,84.4,84.34,84.38,25104.0,78.3168,78.3539,78.2982,78.3353,25104.0
2017-02-02 15:45:00,84.38,84.44,84.38,84.44,29175.0,78.3353,78.391,78.3353,78.391,29175.0
2017-02-02 15:50:00,84.45,84.47,84.43,84.47,37919.0,78.4003,78.4189,78.3818,78.4189,37919.0
2017-02-02 15:55:00,84.47,84.5,84.44,84.5,95560.0,78.4189,78.4467,78.391,78.4467,95560.0
2017-02-03 09:30:00,84.77,85.23,84.77,85.08,29909.0,78.6974,79.1244,78.6974,78.9852,29909.0
2017-02-03 09:35:00,85.08,85.09,84.95,85.02,10739.0,78.9852,78.9945,78.8645,78.9295,10739.0
2017-02-03 09:40:00,85.08,85.09,84.89,85.0,12750.0,78.9852,78.9945,78.8088,78.9109,12750.0
2017-02-03 09:45:00,85.0,85.12,84.98,85.07,14905.0,78.9109,79.0223,78.8924,78.9759,14905.0
2017-02-03 09:50:00,85.06,85.34,85.02,85.28,32537.0,78.9666,79.2266,78.9295,79.1709,32537.0
2017-02-03 09:55:00,85.27,85.27,85.1,85.1,10274.0,79.1616,79.1616,79.0038,79.0038,10274.0
2017-02-03 10:00:00,85.1,85.1,84.99,85.05,20682.0,79.0038,79.0038,78.9016,78.9573,20682.0
2017-02-03 10:05:00,85.05,85.29,85.05,85.28,23982.0,78.9573,79.1801,78.9573,79.1709,23982.0
2017-02-03 10:10:00,85.27,85.27,85.04,85.04,13982.0,79.1616,79.1616,78.9481,78.9481,13982.0
2017-02-03 10:15:00,85.06,85.19,85.05,85.18,10148.0,78.9666,79.0873,78.9573,79.078,10148.0
2017-02-03 10:20:00,85.19,85.29,85.14,85.26,14461.0,79.0873,79.1801,79.0409,79.1523,14461.0
2017-02-03 10:25:00,85.27,85.44,85.21,85.24,12150.0,79.1616,79.3194,79.1059,79.1337,12150.0
2017-02-03 10:30:00,85.25,85.3,85.2,85.24,9881.0,79.143,79.1894,79.0966,79.1337,9881.0
2017-02-03 10:35:00,85.24,85.35,85.21,85.3,7684.0,79.1337,79.2358,79.1059,79.1894,7684.0
2017-02-03 10:40:00,85.29,85.36,85.27,85.32,9845.0,79.1801,79.2451,79.1616,79.208,9845.0
2017-02-03 10:45:00,85.32,85.46,85.32,85.45,8742.0,79.208,79.338,79.208,79.3287,8742.0
2017-02-03 10:50:00,85.47,85.47,85.33,85.38,7866.0,79.3473,79.3473,79.2173,79.2637,7866.0
2017-02-03 10:55:00,85.38,85.45,85.37,85.42,7209.0,79.2637,79.3287,79.2544,79.3008,7209.0
2017-02-03 11:00:00,85.41,85.45,85.41,85.44,9370.0,79.2916,79.3287,79.2916,79.3194,9370.0
2017-02-03 11:05:00,85.43,85.44,85.39,85.4,10543.0,79.3101,79.3194,79.273,79.2823,10543.0
2017-02-03 11:10:00,85.4,85.43,85.33,85.39,13837.0,79.2823,79.3101,79.2173,79.273,13837.0
2017-02-03 11:15:00,85.4,85.4,85.34,85.37,7439.0,79.2823,79.2823,79.2266,79.2544,7439.0
2017-02-03 11:20:00,85.36,85.36,85.24,85.24,6855.0,79.2451,79.2451,79.1337,79.1337,6855.0
2017-02-03 11:25:00,85.21,85.23,85.19,85.22,7120.0,79.1059,79.1244,79.0873,79.1152,7120.0
2017-02-03 11:30:00,85.22,85.32,85.22,85.23,11329.0,79.1152,79.208,79.1152,79.1244,11329.0
2017-02-03 11:35:00,85.21,85.21,85.16,85.17,7182.0,79.1059,79.1059,79.0595,79.0687,7182.0
2017-02-03 11:40:00,85.16,85.24,85.16,85.18,10690.0,79.0595,79.1337,79.0595,79.078,10690.0
2017-02-03 11:45:00,85.19,85.19,85.14,85.16,14763.0,79.0873,79.0873,79.0409,79.0595,14763.0
2017-02-03 11:50:00,85.17,85.21,85.15,85.19,12839.0,79.0687,79.1059,79.0502,79.0873,12839.0
2017-02-03 11:55:00,85.19,85.32,85.18,85.3,20618.0,79.0873,79.208,79.078,79.1894,20618.0
2017-02-03 12:00:00,85.3,85.34,85.26,85.33,9583.0,79.1894,79.2266,79.1523,79.2173,9583.0
2017-02-03 12:05:00,85.32,85.33,85.29,85.32,4550.0,79.208,79.2173,79.1801,79.208,4550.0
2017-02-03 12:10:00,85.31,85.33,85.29,85.31,6139.0,79.1987,79.2173,79.1801,79.1987,6139.0
2017-02-03 12:15:00,85.32,85.36,85.31,85.33,5100.0,79.208,79.2451,79.1987,79.2173,5100.0
2017-02-03 12:20:00,85.34,85.36,85.3,85.3,5500.0,79.2266,79.2451,79.1894,79.1894,5500.0
2017-02-03 12:25:00,85.3,85.3,85.25,85.25,7500.0,79.1894,79.1894,79.143,79.143,7500.0
2017-02-03 12:30:00,85.25,85.35,85.25,85.34,7300.0,79.143,79.2358,79.143,79.2266,7300.0
2017-02-03 12:35:00,85.34,85.36,85.32,85.33,9200.0,79.2266,79.2451,79.208,79.2173,9200.0
2017-02-03 12:40:00,85.32,85.33,85.31,85.32,7854.0,79.208,79.2173,79.1987,79.208,7854.0
2017-02-03 12:45:00,85.33,85.36,85.32,85.36,5200.0,79.2173,79.2451,79.208,79.2451,5200.0
2017-02-03 12:50:00,85.37,85.42,85.36,85.42,10138.0,79.2544,79.3008,79.2451,79.3008,10138.0
2017-02-03 12:55:00,85.41,85.44,85.41,85.44,5300.0,79.2916,79.3194,79.2916,79.3194,5300.0
2017-02-03 13:00:00,85.44,85.47,85.43,85.47,7713.0,79.3194,79.3473,79.3101,79.3473,7713.0
2017-02-03 13:05:00,85.46,85.47,85.41,85.41,5300.0,79.338,79.3473,79.2916,79.2916,5300.0
2017-02-03 13:10:00,85.41,85.48,85.41,85.45,7705.0,79.2916,79.3565,79.2916,79.3287,7705.0
2017-02-03 13:15:00,85.44,85.47,85.41,85.47,12756.0,79.3194,79.3473,79.2916,79.3473,12756.0
2017-02-03 13:20:00,85.47,85.49,85.45,85.45,10107.0,79.3473,79.3658,79.3287,79.3287,10107.0
2017-02-03 13:25:00,85.44,85.44,85.37,85.38,6900.0,79.3194,79.3194,79.2544,79.2637,6900.0
2017-02-03 13:30:00,85.37,85.41,85.36,85.39,5112.0,79.2544,79.2916,79.2451,79.273,5112.0
2017-02-03 13:35:00,85.4,85.4,85.28,85.31,8000.0,79.2823,79.2823,79.1709,79.1987,8000.0
2017-02-03 13:40:00,85.32,85.52,85.32,85.48,50038.0,79.208,79.3937,79.208,79.3565,50038.0
2017-02-03 13:45:00,85.49,85.49,85.45,85.46,6499.0,79.3658,79.3658,79.3287,79.338,6499.0
2017-02-03 13:50:00,85.47,85.48,85.45,85.47,4995.0,79.3473,79.3565,79.3287,79.3473,4995.0
2017-02-03 13:55:00,85.46,85.46,85.36,85.39,8048.0,79.338,79.338,79.2451,79.273,8048.0
2017-02-03 14:00:00,85.4,85.44,85.4,85.41,5807.0,79.2823,79.3194,79.2823,79.2916,5807.0
2017-02-03 14:05:00,85.4,85.43,85.37,85.37,4250.0,79.2823,79.3101,79.2544,79.2544,4250.0
2017-02-03 14:10:00,85.37,85.41,85.36,85.39,7892.0,79.2544,79.2916,79.2451,79.273,7892.0
2017-02-03 14:15:00,85.4,85.45,85.38,85.41,14413.0,79.2823,79.3287,79.2637,79.2916,14413.0
2017-02-03 14:20:00,85.42,85.42,85.35,85.41,7547.0,79.3008,79.3008,79.2358,79.2916,7547.0
2017-02-03 14:25:00,85.41,85.42,85.37,85.4,7709.0,79.2916,79.3008,79.2544,79.2823,7709.0
2017-02-03 14:30:00,85.39,85.45,85.38,85.44,7230.0,79.273,79.3287,79.2637,79.3194,7230.0
2017-02-03 14:35:00,85.43,85.45,85.4,85.45,8938.0,79.3101,79.3287,79.2823,79.3287,8938.0
2017-02-03 14:40:00,85.44,85.46,85.43,85.45,4730.0,79.3194,79.338,79.3101,79.3287,4730.0
2017-02-03 14:45:00,85.46,85.49,85.46,85.47,9450.0,79.338,79.3658,79.338,79.3473,9450.0
2017-02-03 14:50:00,85.46,85.5,85.45,85.5,10059.0,79.338,79.3751,79.3287,79.3751,10059.0
2017-02-03 14:55:00,85.5,85.5,85.44,85.46,9304.0,79.3751,79.3751,79.3194,79.338,9304.0
2017-02-03 15:00:00,85.45,85.47,85.35,85.35,10316.0,79.3287,79.3473,79.2358,79.2358,10316.0
2017-02-03 15:05:00,85.36,85.43,85.36,85.43,17967.0,79.2451,79.3101,79.2451,79.3101,17967.0
2017-02-03 15:10:00,85.42,85.43,85.39,85.42,9944.0,79.3008,79.3101,79.273,79.3008,9944.0
2017-02-03 15:15:00,85.42,85.44,85.4,85.44,12650.0,79.3008,79.3194,79.2823,79.3194,12650.0
2017-02-03 15:20:00,85.44,85.45,85.42,85.44,11755.0,79.3194,79.3287,79.3008,79.3194,11755.0
2017-02-03 15:25:00,85.43,85.44,85.4,85.42,15635.0,79.3101,79.3194,79.2823,79.3008,15635.0
2017-02-03 15:30:00,85.42,85.45,85.41,85.44,24782.0,79.3008,79.3287,79.2916,79.3194,24782.0
2017-02-03 15:35:00,85.44,85.44,85.4,85.43,27925.0,79.3194,79.3194,79.2823,79.3101,27925.0
2017-02-03 15:40:00,85.43,85.43,85.35,85.41,17139.0,79.3101,79.3101,79.2358,79.2916,17139.0
2017-02-03 15:45:00,85.41,85.43,85.35,85.37,26419.0,79.2916,79.3101,79.2358,79.2544,26419.0
2017-02-03 15:50:00,85.38,85.47,85.37,85.47,40269.0,79.2637,79.3473,79.2544,79.3473,40269.0
2017-02-03 15:55:00,85.46,85.48,85.36,85.45,123984.0,79.338,79.3565,79.2451,79.3287,123984.0
2017-02-06 09:30:00,85.46,85.49,85.2,85.27,28764.0,79.338,79.3658,79.0966,79.1616,28764.0
2017-02-06 09:35:00,85.24,85.55,85.21,85.55,10767.0,79.1337,79.4215,79.1059,79.4215,10767.0
2017-02-06 09:40:00,85.53,85.65,85.53,85.54,6025.0,79.403,79.5144,79.403,79.4122,6025.0
2017-02-06 09:45:00,85.51,85.57,85.47,85.47,5100.0,79.3844,79.4401,79.3473,79.3473,5100.0
2017-02-06 09:50:00,85.47,85.54,85.41,85.42,11797.0,79.3473,79.4122,79.2916,79.3008,11797.0
2017-02-06 09:55:00,85.4,85.51,85.39,85.51,9600.0,79.2823,79.3844,79.273,79.3844,9600.0
2017-02-06 10:00:00,85.47,85.51,85.38,85.45,11474.0,79.3473,79.3844,79.2637,79.3287,11474.0
2017-02-06 10:05:00,85.45,85.45,85.4,85.44,11200.0,79.3287,79.3287,79.2823,79.3194,11200.0
2017-02-06 10:10:00,85.44,85.5,85.44,85.46,8332.0,79.3194,79.3751,79.3194,79.338,8332.0
2017-02-06 10:15:00,85.46,85.65,85.46,85.62,21519.0,79.338,79.5144,79.338,79.4865,21519.0
2017-02-06 10:20:00,85.63,85.73,85.63,85.7,7408.0,79.4958,79.5886,79.4958,79.5608,7408.0
2017-02-06 10:25:00,85.7,85.72,85.65,85.65,5500.0,79.5608,79.5793,79.5144,79.5144,5500.0
2017-02-06 10:30:00,85.63,85.63,85.47,85.5,5243.0,79.4958,79.4958,79.3473,79.3751,5243.0
2017-02-06 10:35:00,85.5,85.53,85.46,85.48,5024.0,79.3751,79.403,79.338,79.3565,5024.0
2017-02-06 10:40:00,85.45,85.47,85.39,85.47,6785.0,79.3287,79.3473,79.273,79.3473,6785.0
2017-02-06 10:45:00,85.48,85.54,85.43,85.43,3120.0,79.3565,79.4122,79.3101,79.3101,3120.0
2017-02-06 10:50:00,85.44,85.48,85.44,85.47,5702.0,79.3194,79.3565,79.3194,79.3473,5702.0
2017-02-06 10:55:00,85.44,85.5,85.44,85.49,7855.0,79.3194,79.3751,79.3194,79.3658,7855.0
2017-02-06 11:00:00,85.49,85.49,85.41,85.49,4833.0,79.3658,79.3658,79.2916,79.3658,4833.0
2017-02-06 11:05:00,85.47,85.53,85.47,85.53,2965.0,79.3473,79.403,79.3473,79.403,2965.0
2017-02-06 11:10:00,85.51,85.52,85.49,85.51,1700.0,79.3844,79.3937,79.3658,79.3844,1700.0
2017-02-06 11:15:00,85.49,85.53,85.47,85.53,5300.0,79.3658,79.403,79.3473,79.403,5300.0
2017-02-06 11:20:00,85.52,85.58,85.52,85.58,4800.0,79.3937,79.4494,79.3937,79.4494,4800.0
2017-02-06 11:25:00,85.59,85.68,85.59,85.61,7991.0,79.4587,79.5422,79.4587,79.4772,7991.0
2017-02-06 11:30:00,85.59,85.61,85.56,85.56,5484.0,79.4587,79.4772,79.4308,79.4308,5484.0
2017-02-06 11:35:00,85.55,85.61,85.54,85.59,13215.0,79.4215,79.4772,79.4122,79.4587,13215.0
2017-02-06 11:40:00,85.59,85.59,85.54,85.55,5400.0,79.4587,79.4587,79.4122,79.4215,5400.0
2017-02-06 11:45:00,85.58,85.6,85.55,85.58,4000.0,79.4494,79.4679,79.4215,79.4494,4000.0
2017-02-06 11:50:00,85.6,85.6,85.55,85.6,8307.0,79.4679,79.4679,79.4215,79.4679,8307.0
2017-02-06 11:55:00,85.59,85.63,85.58,85.62,5162.0,79.4587,79.4958,79.4494,79.4865,5162.0
2017-02-06 12:00:00,85.61,85.62,85.57,85.62,15591.0,79.4772,79.4865,79.4401,79.4865,15591.0
2017-02-06 12:05:00,85.61,85.65,85.6,85.63,16271.0,79.4772,79.5144,79.4679,79.4958,16271.0
2017-02-06 12:10:00,85.64,85.72,85.62,85.68,7010.0,79.5051,79.5793,79.4865,79.5422,7010.0
2017-02-06 12:15:00,85.68,85.68,85.61,85.66,10775.0,79.5422,79.5422,79.4772,79.5236,10775.0
2017-02-06 12:20:00,85.65,85.65,85.59,85.61,7009.0,79.5144,79.5144,79.4587,79.4772,7009.0
2017-02-06 12:25:00,85.62,85.65,85.61,85.65,3602.0,79.4865,79.5144,79.4772,79.5144,3602.0
2017-02-06 12:30:00,85.64,85.64,85.57,85.57,4071.0,79.5051,79.5051,79.4401,79.4401,4071.0
2017-02-06 12:35:00,85.55,85.59,85.54,85.58,7834.0,79.4215,79.4587,79.4122,79.4494,7834.0
2017-02-06 12:40:00,85.59,85.59,85.55,85.55,2400.0,79.4587,79.4587,79.4215,79.4215,2400.0
2017-02-06 12:45:00,85.55,85.56,85.53,85.53,11285.0,79.4215,79.4308,79.403,79.403,11285.0
2017-02-06 12:50:00,85.53,85.59,85.52,85.56,6900.0,79.403,79.4587,79.3937,79.4308,6900.0
2017-02-06 12:55:00,85.54,85.56,85.51,85.53,7583.0,79.4122,79.4308,79.3844,79.403,7583.0
2017-02-06 13:00:00,85.53,85.54,85.5,85.53,12360.0,79.403,79.4122,79.3751,79.403,12360.0
2017-02-06 13:05:00,85.53,85.55,85.51,85.54,8613.0,79.403,79.4215,79.3844,79.4122,8613.0
2017-02-06 13:10:00,85.54,85.55,85.45,85.45,5000.0,79.4122,79.4215,79.3287,79.3287,5000.0
2017-02-06 13:15:00,85.45,85.54,85.44,85.54,13335.0,79.3287,79.4122,79.3194,79.4122,13335.0
2017-02-06 13:20:00,85.54,85.56,85.53,85.54,3814.0,79.4122,79.4308,79.403,79.4122,3814.0
2017-02-06 13:25:00,85.52,85.53,85.5,85.53,3000.0,79.3937,79.403,79.3751,79.403,3000.0
2017-02-06 13:30:00,85.53,85.54,85.5,85.51,6756.0,79.403,79.4122,79.3751,79.3844,6756.0
2017-02-06 13:35:00,85.52,85.54,85.48,85.5,11700.0,79.3937,79.4122,79.3565,79.3751,11700.0
2017-02-06 13:40:00,85.51,85.53,85.5,85.53,2700.0,79.3844,79.403,79.3751,79.403,2700.0
2017-02-06 13:45:00,85.53,85.53,85.51,85.53,5000.0,79.403,79.403,79.3844,79.403,5000.0
2017-02-06 13:50:00,85.54,85.59,85.53,85.58,9927.0,79.4122,79.4587,79.403,79.4494,9927.0
2017-02-06 13:55:00,85.57,85.58,85.57,85.58,1994.0,79.4401,79.4494,79.4401,79.4494,1994.0
2017-02-06 14:00:00,85.56,85.57,85.55,85.56,9109.0,79.4308,79.4401,79.4215,79.4308,9109.0
2017-02-06 14:05:00,85.56,85.6,85.56,85.58,12705.0,79.4308,79.4679,79.4308,79.4494,12705.0
2017-02-06 14:10:00,85.57,85.58,85.53,85.56,8357.0,79.4401,79.4494,79.403,79.4308,8357.0
2017-02-06 14:15:00,85.57,85.59,85.56,85.58,5107.0,79.4401,79.4587,79.4308,79.4494,5107.0
2017-02-06 14:20:00,85.58,85.6,85.57,85.59,7369.0,79.4494,79.4679,79.4401,79.4587,7369.0
2017-02-06 14:25:00,85.59,85.63,85.55,85.58,14903.0,79.4587,79.4958,79.4215,79.4494,14903.0
2017-02-06 14:30:00,85.58,85.6,85.56,85.57,4709.0,79.4494,79.4679,79.4308,79.4401,4709.0
2017-02-06 14:35:00,85.58,85.69,85.57,85.65,41454.0,79.4494,79.5515,79.4401,79.5144,41454.0
2017-02-06 14:40:00,85.64,85.64,85.58,85.6,5510.0,79.5051,79.5051,79.4494,79.4679,5510.0
2017-02-06 14:45:00,85.6,85.64,85.59,85.62,6323.0,79.4679,79.5051,79.4587,79.4865,6323.0
2017-02-06 14:50:00,85.61,85.63,85.6,85.6,4702.0,79.4772,79.4958,79.4679,79.4679,4702.0
2017-02-06 14:55:00,85.6,85.69,85.6,85.69,190837.0,79.4679,79.5515,79.4679,79.5515,190837.0
2017-02-06 15:00:00,85.68,85.68,85.58,85.58,5702.0,79.5422,79.5422,79.4494,79.4494,5702.0
2017-02-06 15:05:00,85.57,85.57,85.52,85.53,6953.0,79.4401,79.4401,79.3937,79.403,6953.0
2017-02-06 15:10:00,85.52,85.54,85.52,85.52,4761.0,79.3937,79.4122,79.3937,79.3937,4761.0
2017-02-06 15:15:00,85.52,85.58,85.52,85.55,18047.0,79.3937,79.4494,79.3937,79.4215,18047.0
2017-02-06 15:20:00,85.56,85.57,85.49,85.55,26356.0,79.4308,79.4401,79.3658,79.4215,26356.0
2017-02-06 15:25:00,85.55,85.56,85.53,85.55,13504.0,79.4215,79.4308,79.403,79.4215,13504.0
2017-02-06 15:30:00,85.56,85.57,85.54,85.54,9812.0,79.4308,79.4401,79.4122,79.4122,9812.0
2017-02-06 15:35:00,85.54,85.6,85.53,85.6,15472.0,79.4122,79.4679,79.403,79.4679,15472.0
2017-02-06 15:40:00,85.59,85.61,85.57,85.59,18294.0,79.4587,79.4772,79.4401,79.4587,18294.0
2017-02-06 15:45:00,85.59,85.6,85.54,85.59,18543.0,79.4587,79.4679,79.4122,79.4587,18543.0
2017-02-06 15:50:00,85.6,85.62,85.59,85.61,23017.0,79.4679,79.4865,79.4587,79.4772,23017.0
2017-02-06 15:55:00,85.62,85.65,85.59,85.63,72103.0,79.4865,79.5144,79.4587,79.4958,72103.0
2017-02-07 09:30:00,85.64,85.86,85.55,85.65,150380.0,79.5051,79.7093,79.4215,79.5144,150380.0
2017-02-07 09:35:00,85.7,85.89,85.65,85.86,69751.0,79.5608,79.7372,79.5144,79.7093,69751.0
2017-02-07 09:40:00,85.87,86.11,85.87,86.05,15762.0,79.7186,79.9414,79.7186,79.8857,15762.0
2017-02-07 09:45:00,86.03,86.25,86.03,86.23,27737.0,79.8671,80.0714,79.8671,80.0528,27737.0
2017-02-07 09:50:00,86.23,86.23,86.04,86.08,15328.0,80.0528,80.0528,79.8764,79.9136,15328.0
2017-02-07 09:55:00,86.08,86.18,86.01,86.14,11985.0,79.9136,80.0064,79.8486,79.9693,11985.0
2017-02-07 10:00:00,86.14,86.17,86.03,86.08,9086.0,79.9693,79.9971,79.8671,79.9136,9086.0
2017-02-07 10:05:00,86.09,86.19,86.07,86.17,8402.0,79.9228,80.0157,79.9043,79.9971,8402.0
2017-02-07 10:10:00,86.16,86.16,86.09,86.09,10837.0,79.9878,79.9878,79.9228,79.9228,10837.0
2017-02-07 10:15:00,86.1,86.13,86.01,86.03,7893.0,79.9321,79.96,79.8486,79.8671,7893.0
2017-02-07 10:20:00,86.03,86.08,85.92,86.06,18881.0,79.8671,79.9136,79.765,79.895,18881.0
2017-02-07 10:25:00,86.06,86.12,86.02,86.08,11230.0,79.895,79.9507,79.8579,79.9136,11230.0
2017-02-07 10:30:00,86.09,86.13,86.05,86.06,11404.0,79.9228,79.96,79.8857,79.895,11404.0
2017-02-07 10:35:00,86.06,86.06,85.94,86.05,18821.0,79.895,79.895,79.7836,79.8857,18821.0
2017-02-07 10:40:00,86.06,86.17,86.06,86.16,16088.0,79.895,79.9971,79.895,79.9878,16088.0
2017-02-07 10:45:00,86.15,86.19,86.15,86.19,12034.0,79.9785,80.0157,79.9785,80.0157,12034.0
2017-02-07 10:50:00,86.19,86.27,86.16,86.24,14900.0,80.0157,80.0899,79.9878,80.0621,14900.0
2017-02-07 10:55:00,86.27,86.29,86.25,86.28,10409.0,80.0899,80.1085,80.0714,80.0992,10409.0
2017-02-07 11:00:00,86.27,86.29,86.24,86.29,11335.0,80.0899,80.1085,80.0621,80.1085,11335.0
2017-02-07 11:05:00,86.3,86.32,86.28,86.31,9573.0,80.1178,80.1364,80.0992,80.1271,9573.0
2017-02-07 11:10:00,86.31,86.34,86.29,86.33,11867.0,80.1271,80.1549,80.1085,80.1456,11867.0
2017-02-07 11:15:00,86.32,86.34,86.18,86.22,13350.0,80.1364,80.1549,80.0064,80.0435,13350.0
2017-02-07 11:20:00,86.21,86.22,86.15,86.15,12148.0,80.0342,80.0435,79.9785,79.9785,12148.0
2017-02-07 11:25:00,86.15,86.15,86.03,86.08,14313.0,79.9785,79.9785,79.8671,79.9136,14313.0
2017-02-07 11:30:00,86.08,86.19,86.08,86.19,15572.0,79.9136,80.0157,79.9136,80.0157,15572.0
2017-02-07 11:35:00,86.19,86.22,86.18,86.2,8658.0,80.0157,80.0435,80.0064,80.025,8658.0
2017-02-07 11:40:00,86.21,86.22,86.16,86.18,5755.0,80.0342,80.0435,79.9878,80.0064,5755.0
2017-02-07 11:45:00,86.18,86.22,86.15,86.18,7432.0,80.0064,80.0435,79.9785,80.0064,7432.0
2017-02-07 11:50:00,86.2,86.21,86.14,86.15,7321.0,80.025,80.0342,79.9693,79.9785,7321.0
2017-02-07 11:55:00,86.15,86.17,86.13,86.14,6176.0,79.9785,79.9971,79.96,79.9693,6176.0
2017-02-07 12:00:00,86.14,86.21,86.14,86.21,6201.0,79.9693,80.0342,79.9693,80.0342,6201.0
2017-02-07 12:05:00,86.19,86.2,86.02,86.03,30012.0,80.0157,80.025,79.8579,79.8671,30012.0
2017-02-07 12:10:00,86.02,86.06,86.0,86.01,9178.0,79.8579,79.895,79.8393,79.8486,9178.0
2017-02-07 12:15:00,86.01,86.01,85.84,85.92,11435.0,79.8486,79.8486,79.6907,79.765,11435.0
2017-02-07 12:20:00,85.91,85.92,85.81,85.92,28162.0,79.7557,79.765,79.6629,79.765,28162.0
2017-02-07 12:25:00,85.92,85.95,85.83,85.86,16985.0,79.765,79.7929,79.6815,79.7093,16985.0
2017-02-07 12:30:00,85.86,85.93,85.84,85.87,20682.0,79.7093,79.7743,79.6907,79.7186,20682.0
2017-02-07 12:35:00,85.88,85.88,85.83,85.88,7100.0,79.7279,79.7279,79.6815,79.7279,7100.0
2017-02-07 12:40:00,85.89,85.89,85.79,85.8,9605.0,79.7372,79.7372,79.6443,79.6536,9605.0
2017-02-07 12:45:00,85.79,85.79,85.62,85.62,23517.0,79.6443,79.6443,79.4865,79.4865,23517.0
2017-02-07 12:50:00,85.6,85.66,85.56,85.65,15561.0,79.4679,79.5236,79.4308,79.5144,15561.0
2017-02-07 12:55:00,85.65,85.77,85.64,85.74,11985.0,79.5144,79.6258,79.5051,79.5979,11985.0
2017-02-07 13:00:00,85.74,85.74,85.65,85.68,5807.0,79.5979,79.5979,79.5144,79.5422,5807.0
2017-02-07 13:05:00,85.68,85.68,85.65,85.67,2098.0,79.5422,79.5422,79.5144,79.5329,2098.0
2017-02-07 13:10:00,85.67,85.69,85.58,85.6,10380.0,79.5329,79.5515,79.4494,79.4679,10380.0
2017-02-07 13:15:00,85.62,85.69,85.6,85.69,6890.0,79.4865,79.5515,79.4679,79.5515,6890.0
2017-02-07 13:20:00,85.69,85.69,85.64,85.65,4481.0,79.5515,79.5515,79.5051,79.5144,4481.0
2017-02-07 13:25:00,85.66,85.7,85.64,85.69,2200.0,79.5236,79.5608,79.5051,79.5515,2200.0
2017-02-07 13:30:00,85.68,85.71,85.65,85.69,6515.0,79.5422,79.5701,79.5144,79.5515,6515.0
2017-02-07 13:35:00,85.67,85.68,85.65,85.65,4400.0,79.5329,79.5422,79.5144,79.5144,4400.0
2017-02-07 13:40:00,85.63,85.66,85.61,85.65,3888.0,79.4958,79.5236,79.4772,79.5144,3888.0
2017-02-07 13:45:00,85.64,85.68,85.63,85.66,5200.0,79.5051,79.5422,79.4958,79.5236,5200.0
2017-02-07 13:50:00,85.66,85.81,85.66,85.75,39904.0,79.5236,79.6629,79.5236,79.6072,39904.0
2017-02-07 13:55:00,85.76,85.86,85.76,85.79,11426.0,79.6165,79.7093,79.6165,79.6443,11426.0
2017-02-07 14:00:00,85.79,85.89,85.78,85.86,5800.0,79.6443,79.7372,79.635,79.7093,5800.0
2017-02-07 14:05:00,85.85,85.85,85.77,85.78,9519.0,79.7,79.7,79.6258,79.635,9519.0
2017-02-07 14:10:00,85.77,85.78,85.76,85.76,9250.0,79.6258,79.635,79.6165,79.6165,9250.0
2017-02-07 14:15:00,85.76,85.86,85.75,85.83,17939.0,79.6165,79.7093,79.6072,79.6815,17939.0
2017-02-07 14:20:00,85.82,85.87,85.79,85.87,9935.0,79.6722,79.7186,79.6443,79.7186,9935.0
2017-02-07 14:25:00,85.86,85.87,85.77,85.78,8634.0,79.7093,79.7186,79.6258,79.635,8634.0
2017-02-07 14:30:00,85.78,85.85,85.78,85.82,11831.0,79.635,79.7,79.635,79.6722,11831.0
2017-02-07 14:35:00,85.82,85.83,85.76,85.77,8700.0,79.6722,79.6815,79.6165,79.6258,8700.0
2017-02-07 14:40:00,85.77,85.77,85.73,85.77,6463.0,79.6258,79.6258,79.5886,79.6258,6463.0
2017-02-07 14:45:00,85.77,85.79,85.74,85.78,9669.0,79.6258,79.6443,79.5979,79.635,9669.0
2017-02-07 14:50:00,85.79,85.83,85.78,85.8,9189.0,79.6443,79.6815,79.635,79.6536,9189.0
2017-02-07 14:55:00,85.8,85.8,85.75,85.75,7475.0,79.6536,79.6536,79.6072,79.6072,7475.0
2017-02-07 15:00:00,85.74,85.78,85.74,85.76,10839.0,79.5979,79.635,79.5979,79.6165,10839.0
2017-02-07 15:05:00,85.76,85.79,85.75,85.77,8196.0,79.6165,79.6443,79.6072,79.6258,8196.0
2017-02-07 15:10:00,85.77,85.79,85.71,85.72,19892.0,79.6258,79.6443,79.5701,79.5793,19892.0
2017-02-07 15:15:00,85.73,85.73,85.7,85.71,11718.0,79.5886,79.5886,79.5608,79.5701,11718.0
2017-02-07 15:20:00,85.7,85.75,85.69,85.71,23560.0,79.5608,79.6072,79.5515,79.5701,23560.0
2017-02-07 15:25:00,85.72,85.74,85.7,85.73,14803.0,79.5793,79.5979,79.5608,79.5886,14803.0
2017-02-07 15:30:00,85.73,85.74,85.7,85.7,17069.0,79.5886,79.5979,79.5608,79.5608,17069.0
2017-02-07 15:35:00,85.69,85.73,85.67,85.72,24445.0,79.5515,79.5886,79.5329,79.5793,24445.0
2017-02-07 15:40:00,85.72,85.73,85.69,85.7,15631.0,79.5793,79.5886,79.5515,79.5608,15631.0
2017-02-07 15:45:00,85.7,85.76,85.69,85.73,34620.0,79.5608,79.6165,79.5515,79.5886,34620.0
2017-02-07 15:50:00,85.73,85.73,85.67,85.69,32751.0,79.5886,79.5886,79.5329,79.5515,32751.0
2017-02-07 15:55:00,85.69,85.82,85.68,85.81,60726.0,79.5515,79.6722,79.5422,79.6629,60726.0
2017-02-08 09:30:00,85.72,85.76,85.37,85.5,18858.0,79.5793,79.6165,79.2544,79.3751,18858.0
2017-02-08 09:35:00,85.49,85.72,85.4,85.67,12237.0,79.3658,79.5793,79.2823,79.5329,12237.0
2017-02-08 09:40:00,85.67,85.72,85.59,85.72,5200.0,79.5329,79.5793,79.4587,79.5793,5200.0
2017-02-08 09:45:00,85.73,85.77,85.67,85.71,11712.0,79.5886,79.6258,79.5329,79.5701,11712.0
2017-02-08 09:50:00,85.7,85.83,85.68,85.83,8242.0,79.5608,79.6815,79.5422,79.6815,8242.0
2017-02-08 09:55:00,85.8,85.82,85.66,85.72,118013.0,79.6536,79.6722,79.5236,79.5793,118013.0
2017-02-08 10:00:00,85.72,85.81,85.69,85.8,25897.0,79.5793,79.6629,79.5515,79.6536,25897.0
2017-02-08 10:05:00,85.8,85.84,85.76,85.8,16370.0,79.6536,79.6907,79.6165,79.6536,16370.0
2017-02-08 10:10:00,85.8,85.95,85.79,85.95,15124.0,79.6536,79.7929,79.6443,79.7929,15124.0
2017-02-08 10:15:00,85.93,86.05,85.93,86.05,15836.0,79.7743,79.8857,79.7743,79.8857,15836.0
2017-02-08 10:20:00,86.03,86.2,86.01,86.19,17414.0,79.8671,80.025,79.8486,80.0157,17414.0
2017-02-08 10:25:00,86.19,86.3,86.19,86.3,17452.0,80.0157,80.1178,80.0157,80.1178,17452.0
2017-02-08 10:30:00,86.31,86.34,86.24,86.32,33533.0,80.1271,80.1549,80.0621,80.1364,33533.0
2017-02-08 10:35:00,86.31,86.32,86.22,86.25,16612.0,80.1271,80.1364,80.0435,80.0714,16612.0
2017-02-08 10:40:00,86.26,86.44,86.21,86.42,37429.0,80.0807,80.2478,80.0342,80.2292,37429.0
2017-02-08 10:45:00,86.42,86.45,86.33,86.33,13714.0,80.2292,80.257,80.1456,80.1456,13714.0
2017-02-08 10:50:00,86.33,86.35,86.2,86.23,13549.0,80.1456,80.1642,80.025,80.0528,13549.0
2017-02-08 10:55:00,86.24,86.34,86.22,86.34,8936.0,80.0621,80.1549,80.0435,80.1549,8936.0
2017-02-08 11:00:00,86.34,86.44,86.34,86.42,15911.0,80.1549,80.2478,80.1549,80.2292,15911.0
2017-02-08 11:05:00,86.42,86.43,86.29,86.34,26256.0,80.2292,80.2385,80.1085,80.1549,26256.0
2017-02-08 11:10:00,86.34,86.43,86.33,86.43,11395.0,80.1549,80.2385,80.1456,80.2385,11395.0
2017-02-08 11:15:00,86.43,86.48,86.36,86.37,12402.0,80.2385,80.2849,80.1735,80.1828,12402.0
2017-02-08 11:20:00,86.36,86.39,86.27,86.27,9816.0,80.1735,80.2013,80.0899,80.0899,9816.0
2017-02-08 11:25:00,86.26,86.26,86.08,86.09,13651.0,80.0807,80.0807,79.9136,79.9228,13651.0
2017-02-08 11:30:00,86.1,86.19,86.1,86.18,10449.0,79.9321,80.0157,79.9321,80.0064,10449.0
2017-02-08 11:35:00,86.17,86.18,86.08,86.13,15757.0,79.9971,80.0064,79.9136,79.96,15757.0
2017-02-08 11:40:00,86.12,86.18,86.04,86.05,19478.0,79.9507,80.0064,79.8764,79.8857,19478.0
2017-02-08 11:45:00,86.04,86.08,85.96,86.03,16445.0,79.8764,79.9136,79.8022,79.8671,16445.0
2017-02-08 11:50:00,86.04,86.08,86.03,86.06,19281.0,79.8764,79.9136,79.8671,79.895,19281.0
2017-02-08 11:55:00,86.05,86.11,86.0,86.05,21055.0,79.8857,79.9414,79.8393,79.8857,21055.0
2017-02-08 12:00:00,86.05,86.12,86.05,86.12,9086.0,79.8857,79.9507,79.8857,79.9507,9086.0
2017-02-08 12:05:00,86.12,86.14,86.06,86.13,12579.0,79.9507,79.9693,79.895,79.96,12579.0
2017-02-08 12:10:00,86.13,86.13,86.07,86.07,11285.0,79.96,79.96,79.9043,79.9043,11285.0
2017-02-08 12:15:00,86.06,86.1,86.05,86.09,7100.0,79.895,79.9321,79.8857,79.9228,7100.0
2017-02-08 12:20:00,86.11,86.11,86.07,86.07,5999.0,79.9414,79.9414,79.9043,79.9043,5999.0
2017-02-08 12:25:00,86.07,86.14,86.07,86.11,11756.0,79.9043,79.9693,79.9043,79.9414,11756.0
2017-02-08 12:30:00,86.1,86.11,86.08,86.09,8156.0,79.9321,79.9414,79.9136,79.9228,8156.0
2017-02-08 12:35:00,86.09,86.09,86.04,86.08,15899.0,79.9228,79.9228,79.8764,79.9136,15899.0
2017-02-08 12:40:00,86.08,86.09,86.07,86.07,8551.0,79.9136,79.9228,79.9043,79.9043,8551.0
2017-02-08 12:45:00,86.07,86.13,86.07,86.13,11448.0,79.9043,79.96,79.9043,79.96,11448.0
2017-02-08 12:50:00,86.13,86.18,86.13,86.16,6506.0,79.96,80.0064,79.96,79.9878,6506.0
2017-02-08 12:55:00,86.15,86.15,86.1,86.13,8083.0,79.9785,79.9785,79.9321,79.96,8083.0
2017-02-08 13:00:00,86.14,86.19,86.13,86.19,6292.0,79.9693,80.0157,79.96,80.0157,6292.0
2017-02-08 13:05:00,86.19,86.23,86.19,86.22,14076.0,80.0157,80.0528,80.0157,80.0435,14076.0
2017-02-08 13:10:00,86.22,86.23,86.18,86.2,8050.0,80.0435,80.0528,80.0064,80.025,8050.0
2017-02-08 13:15:00,86.22,86.22,86.2,86.22,4290.0,80.0435,80.0435,80.025,80.0435,4290.0
2017-02-08 13:20:00,86.22,86.26,86.21,86.23,6345.0,80.0435,80.0807,80.0342,80.0528,6345.0
2017-02-08 13:25:00,86.22,86.29,86.22,86.27,6471.0,80.0435,80.1085,80.0435,80.0899,6471.0
2017-02-08 13:30:00,86.27,86.28,86.26,86.26,11545.0,80.0899,80.0992,80.0807,80.0807,11545.0
2017-02-08 13:35:00,86.26,86.3,86.26,86.29,44369.0,80.0807,80.1178,80.0807,80.1085,44369.0
2017-02-08 13:40:00,86.3,86.3,86.25,86.26,12484.0,80.1178,80.1178,80.0714,80.0807,12484.0
2017-02-08 13:45:00,86.25,86.35,86.24,86.34,8116.0,80.0714,80.1642,80.0621,80.1549,8116.0
2017-02-08 13:50:00,86.34,86.36,86.33,86.33,11600.0,80.1549,80.1735,80.1456,80.1456,11600.0
2017-02-08 13:55:00,86.33,86.41,86.32,86.39,7469.0,80.1456,80.2199,80.1364,80.2013,7469.0
2017-02-08 14:00:00,86.4,86.42,86.31,86.31,15038.0,80.2106,80.2292,80.1271,80.1271,15038.0
2017-02-08 14:05:00,86.31,86.31,86.26,86.27,8211.0,80.1271,80.1271,80.0807,80.0899,8211.0
2017-02-08 14:10:00,86.27,86.28,86.25,86.27,3464.0,80.0899,80.0992,80.0714,80.0899,3464.0
2017-02-08 14:15:00,86.27,86.33,86.27,86.31,17198.0,80.0899,80.1456,80.0899,80.1271,17198.0
2017-02-08 14:20:00,86.31,86.38,86.31,86.35,17364.0,80.1271,80.1921,80.1271,80.1642,17364.0
2017-02-08 14:25:00,86.35,86.36,86.33,86.34,6670.0,80.1642,80.1735,80.1456,80.1549,6670.0
2017-02-08 14:30:00,86.33,86.42,86.33,86.39,12776.0,80.1456,80.2292,80.1456,80.2013,12776.0
2017-02-08 14:35:00,86.39,86.4,86.37,86.37,6299.0,80.2013,80.2106,80.1828,80.1828,6299.0
2017-02-08 14:40:00,86.37,86.38,86.36,86.38,3465.0,80.1828,80.1921,80.1735,80.1921,3465.0
2017-02-08 14:45:00,86.38,86.38,86.31,86.31,10529.0,80.1921,80.1921,80.1271,80.1271,10529.0
2017-02-08 14:50:00,86.31,86.33,86.3,86.33,12855.0,80.1271,80.1456,80.1178,80.1456,12855.0
2017-02-08 14:55:00,86.33,86.39,86.31,86.31,16736.0,80.1456,80.2013,80.1271,80.1271,16736.0
2017-02-08 15:00:00,86.31,86.32,86.25,86.28,15670.0,80.1271,80.1364,80.0714,80.0992,15670.0
2017-02-08 15:05:00,86.29,86.33,86.26,86.31,14069.0,80.1085,80.1456,80.0807,80.1271,14069.0
2017-02-08 15:10:00,86.31,86.32,86.28,86.31,11725.0,80.1271,80.1364,80.0992,80.1271,11725.0
2017-02-08 15:15:00,86.31,86.33,86.29,86.33,10243.0,80.1271,80.1456,80.1085,80.1456,10243.0
2017-02-08 15:20:00,86.33,86.36,86.32,86.33,136762.0,80.1456,80.1735,80.1364,80.1456,136762.0
2017-02-08 15:25:00,86.33,86.44,86.32,86.44,52235.0,80.1456,80.2478,80.1364,80.2478,52235.0
2017-02-08 15:30:00,86.44,86.45,86.41,86.42,21016.0,80.2478,80.257,80.2199,80.2292,21016.0
2017-02-08 15:35:00,86.42,86.44,86.4,86.4,29504.0,80.2292,80.2478,80.2106,80.2106,29504.0
2017-02-08 15:40:00,86.41,86.42,86.35,86.41,36516.0,80.2199,80.2292,80.1642,80.2199,36516.0
2017-02-08 15:45:00,86.41,86.42,86.37,86.41,70536.0,80.2199,80.2292,80.1828,80.2199,70536.0
2017-02-08 15:50:00,86.4,86.43,86.38,86.39,80247.0,80.2106,80.2385,80.1921,80.2013,80247.0
2017-02-08 15:55:00,86.39,86.41,86.33,86.36,114467.0,80.2013,80.2199,80.1456,80.1735,114467.0
2017-02-09 09:30:00,86.56,86.56,86.26,86.33,20791.0,80.3592,80.3592,80.0807,80.1456,20791.0
2017-02-09 09:35:00,86.37,86.54,86.35,86.44,14645.0,80.1828,80.3406,80.1642,80.2478,14645.0
2017-02-09 09:40:00,86.45,86.52,86.4,86.44,8126.0,80.257,80.322,80.2106,80.2478,8126.0
2017-02-09 09:45:00,86.45,86.48,86.41,86.43,13808.0,80.257,80.2849,80.2199,80.2385,13808.0
2017-02-09 09:50:00,86.45,86.49,86.39,86.44,22430.0,80.257,80.2942,80.2013,80.2478,22430.0
2017-02-09 09:55:00,86.44,86.49,86.4,86.45,116436.0,80.2478,80.2942,80.2106,80.257,116436.0
2017-02-09 10:00:00,86.48,86.54,86.44,86.52,26203.0,80.2849,80.3406,80.2478,80.322,26203.0
2017-02-09 10:05:00,86.53,86.54,86.38,86.38,14422.0,80.3313,80.3406,80.1921,80.1921,14422.0
2017-02-09 10:10:00,86.4,86.46,86.36,86.45,9941.0,80.2106,80.2663,80.1735,80.257,9941.0
2017-02-09 10:15:00,86.47,86.47,86.41,86.41,12120.0,80.2756,80.2756,80.2199,80.2199,12120.0
2017-02-09 10:20:00,86.41,86.48,86.39,86.43,14119.0,80.2199,80.2849,80.2013,80.2385,14119.0
2017-02-09 10:25:00,86.45,86.46,86.4,86.46,7700.0,80.257,80.2663,80.2106,80.2663,7700.0
2017-02-09 10:30:00,86.45,86.52,86.43,86.44,14671.0,80.257,80.322,80.2385,80.2478,14671.0
2017-02-09 10:35:00,86.43,86.47,86.4,86.42,7915.0,80.2385,80.2756,80.2106,80.2292,7915.0
2017-02-09 10:40:00,86.44,86.64,86.44,86.62,9244.0,80.2478,80.4334,80.2478,80.4149,9244.0
2017-02-09 10:45:00,86.61,86.63,86.58,86.61,18035.0,80.4056,80.4242,80.3777,80.4056,18035.0
2017-02-09 10:50:00,86.6,86.63,86.57,86.63,9023.0,80.3963,80.4242,80.3685,80.4242,9023.0
2017-02-09 10:55:00,86.65,86.74,86.62,86.69,72969.0,80.4427,80.5263,80.4149,80.4799,72969.0
2017-02-09 11:00:00,86.7,86.72,86.64,86.7,107459.0,80.4891,80.5077,80.4334,80.4891,107459.0
2017-02-09 11:05:00,86.7,86.77,86.7,86.74,12140.0,80.4891,80.5541,80.4891,80.5263,12140.0
2017-02-09 11:10:00,86.75,86.77,86.7,86.72,43109.0,80.5356,80.5541,80.4891,80.5077,43109.0
2017-02-09 11:15:00,86.73,86.82,86.7,86.77,68475.0,80.517,80.6005,80.4891,80.5541,68475.0
2017-02-09 11:20:00,86.76,86.77,86.72,86.75,15704.0,80.5448,80.5541,80.5077,80.5356,15704.0
2017-02-09 11:25:00,86.75,86.75,86.69,86.72,11251.0,80.5356,80.5356,80.4799,80.5077,11251.0
2017-02-09 11:30:00,86.73,86.74,86.68,86.72,15803.0,80.517,80.5263,80.4706,80.5077,15803.0
2017-02-09 11:35:00,86.74,86.79,86.71,86.79,6370.0,80.5263,80.5727,80.4984,80.5727,6370.0
2017-02-09 11:40:00,86.78,86.86,86.77,86.85,10363.0,80.5634,80.6377,80.5541,80.6284,10363.0
2017-02-09 11:45:00,86.84,86.86,86.8,86.8,6291.0,80.6191,80.6377,80.582,80.582,6291.0
2017-02-09 11:50:00,86.8,86.81,86.75,86.79,15822.0,80.582,80.5913,80.5356,80.5727,15822.0
2017-02-09 11:55:00,86.79,86.85,86.78,86.85,6454.0,80.5727,80.6284,80.5634,80.6284,6454.0
2017-02-09 12:00:00,86.85,86.87,86.81,86.82,7202.0,80.6284,80.647,80.5913,80.6005,7202.0
2017-02-09 12:05:00,86.83,86.85,86.82,86.84,5240.0,80.6098,80.6284,80.6005,80.6191,5240.0
2017-02-09 12:10:00,86.84,86.88,86.83,86.88,5828.0,80.6191,80.6562,80.6098,80.6562,5828.0
2017-02-09 12:15:00,86.86,86.89,86.84,86.84,7501.0,80.6377,80.6655,80.6191,80.6191,7501.0
2017-02-09 12:20:00,86.86,86.86,86.79,86.8,5099.0,80.6377,80.6377,80.5727,80.582,5099.0
2017-02-09 12:25:00,86.81,86.83,86.79,86.81,4472.0,80.5913,80.6098,80.5727,80.5913,4472.0
2017-02-09 12:30:00,86.81,86.86,86.8,86.81,5884.0,80.5913,80.6377,80.582,80.5913,5884.0
2017-02-09 12:35:00,86.81,86.87,86.81,86.86,4670.0,80.5913,80.647,80.5913,80.6377,4670.0
2017-02-09 12:40:00,86.87,86.87,86.81,86.86,11336.0,80.647,80.647,80.5913,80.6377,11336.0
2017-02-09 12:45:00,86.85,86.86,86.83,86.84,5050.0,80.6284,80.6377,80.6098,80.6191,5050.0
2017-02-09 12:50:00,86.84,86.85,86.81,86.83,5750.0,80.6191,80.6284,80.5913,80.6098,5750.0
2017-02-09 12:55:00,86.83,86.86,86.82,86.86,4933.0,80.6098,80.6377,80.6005,80.6377,4933.0
2017-02-09 13:00:00,86.86,86.87,86.81,86.86,8839.0,80.6377,80.647,80.5913,80.6377,8839.0
2017-02-09 13:05:00,86.86,86.88,86.85,86.85,6829.0,80.6377,80.6562,80.6284,80.6284,6829.0
2017-02-09 13:10:00,86.86,86.88,86.83,86.86,263670.0,80.6377,80.6562,80.6098,80.6377,263670.0
2017-02-09 13:15:00,86.86,86.93,86.85,86.9,17954.0,80.6377,80.7027,80.6284,80.6748,17954.0
2017-02-09 13:20:00,86.89,86.93,86.87,86.88,23205.0,80.6655,80.7027,80.647,80.6562,23205.0
2017-02-09 13:25:00,86.89,86.91,86.88,86.9,5800.0,80.6655,80.6841,80.6562,80.6748,5800.0
2017-02-09 13:30:00,86.9,86.91,86.83,86.83,61365.0,80.6748,80.6841,80.6098,80.6098,61365.0
2017-02-09 13:35:00,86.82,86.82,86.81,86.82,5054.0,80.6005,80.6005,80.5913,80.6005,5054.0
2017-02-09 13:40:00,86.83,86.86,86.82,86.84,59852.0,80.6098,80.6377,80.6005,80.6191,59852.0
2017-02-09 13:45:00,86.85,86.86,86.83,86.86,5300.0,80.6284,80.6377,80.6098,80.6377,5300.0
2017-02-09 13:50:00,86.86,86.94,86.85,86.94,59876.0,80.6377,80.7119,80.6284,80.7119,59876.0
2017-02-09 13:55:00,86.95,86.97,86.92,86.92,6327.0,80.7212,80.7398,80.6934,80.6934,6327.0
2017-02-09 14:00:00,86.93,86.96,86.91,86.94,18776.0,80.7027,80.7305,80.6841,80.7119,18776.0
2017-02-09 14:05:00,86.93,86.96,86.93,86.94,4800.0,80.7027,80.7305,80.7027,80.7119,4800.0
2017-02-09 14:10:00,86.93,86.96,86.91,86.92,6508.0,80.7027,80.7305,80.6841,80.6934,6508.0
2017-02-09 14:15:00,86.91,86.92,86.88,86.88,6740.0,80.6841,80.6934,80.6562,80.6562,6740.0
2017-02-09 14:20:00,86.88,86.91,86.8,86.8,11671.0,80.6562,80.6841,80.582,80.582,11671.0
2017-02-09 14:25:00,86.81,86.82,86.75,86.8,12897.0,80.5913,80.6005,80.5356,80.582,12897.0
2017-02-09 14:30:00,86.8,86.83,86.79,86.81,7562.0,80.582,80.6098,80.5727,80.5913,7562.0
2017-02-09 14:35:00,86.81,86.85,86.79,86.85,17698.0,80.5913,80.6284,80.5727,80.6284,17698.0
2017-02-09 14:40:00,86.85,86.87,86.81,86.83,13365.0,80.6284,80.647,80.5913,80.6098,13365.0
2017-02-09 14:45:00,86.83,86.83,86.78,86.79,12889.0,80.6098,80.6098,80.5634,80.5727,12889.0
2017-02-09 14:50:00,86.79,86.79,86.73,86.73,7350.0,80.5727,80.5727,80.517,80.517,7350.0
2017-02-09 14:55:00,86.74,86.8,86.74,86.8,17103.0,80.5263,80.582,80.5263,80.582,17103.0
2017-02-09 15:00:00,86.8,86.82,86.74,86.78,11602.0,80.582,80.6005,80.5263,80.5634,11602.0
2017-02-09 15:05:00,86.79,86.8,86.77,86.8,11624.0,80.5727,80.582,80.5541,80.582,11624.0
2017-02-09 15:10:00,86.8,86.8,86.69,86.69,13933.0,80.582,80.582,80.4799,80.4799,13933.0
2017-02-09 15:15:00,86.69,86.72,86.65,86.67,29806.0,80.4799,80.5077,80.4427,80.4613,29806.0
2017-02-09 15:20:00,86.67,86.75,86.64,86.73,48024.0,80.4613,80.5356,80.4334,80.517,48024.0
2017-02-09 15:25:00,86.73,86.73,86.63,86.67,17866.0,80.517,80.517,80.4242,80.4613,17866.0
2017-02-09 15:30:00,86.67,86.68,86.6,86.66,28154.0,80.4613,80.4706,80.3963,80.452,28154.0
2017-02-09 15:35:00,86.66,86.75,86.65,86.75,17708.0,80.452,80.5356,80.4427,80.5356,17708.0
2017-02-09 15:40:00,86.75,86.75,86.72,86.72,32830.0,80.5356,80.5356,80.5077,80.5077,32830.0
2017-02-09 15:45:00,86.73,86.81,86.73,86.79,37994.0,80.517,80.5913,80.517,80.5727,37994.0
2017-02-09 15:50:00,86.79,86.87,86.78,86.87,66222.0,80.5727,80.647,80.5634,80.647,66222.0
2017-02-09 15:55:00,86.87,86.87,86.77,86.79,192336.0,80.647,80.647,80.5541,80.5727,192336.0
2017-02-10 09:30:00,86.99,86.99,86.76,86.88,39445.0,80.7584,80.7584,80.5448,80.6562,39445.0
2017-02-10 09:35:00,86.86,86.93,86.81,86.82,14120.0,80.6377,80.7027,80.5913,80.6005,14120.0
2017-02-10 09:40:00,86.84,86.88,86.82,86.87,16010.0,80.6191,80.6562,80.6005,80.647,16010.0
2017-02-10 09:45:00,86.88,86.89,86.78,86.81,22492.0,80.6562,80.6655,80.5634,80.5913,22492.0
2017-02-10 09:50:00,86.8,86.88,86.8,86.81,20378.0,80.582,80.6562,80.582,80.5913,20378.0
2017-02-10 09:55:00,86.79,86.84,86.78,86.83,17052.0,80.5727,80.6191,80.5634,80.6098,17052.0
2017-02-10 10:00:00,86.82,86.83,86.77,86.83,49650.0,80.6005,80.6098,80.5541,80.6098,49650.0
2017-02-10 10:05:00,86.83,86.83,86.72,86.72,43500.0,80.6098,80.6098,80.5077,80.5077,43500.0
2017-02-10 10:10:00,86.72,86.83,86.71,86.83,11103.0,80.5077,80.6098,80.4984,80.6098,11103.0
2017-02-10 10:15:00,86.82,86.83,86.74,86.74,12596.0,80.6005,80.6098,80.5263,80.5263,12596.0
2017-02-10 10:20:00,86.75,86.76,86.69,86.73,12723.0,80.5356,80.5448,80.4799,80.517,12723.0
2017-02-10 10:25:00,86.72,86.77,86.69,86.76,9667.0,80.5077,80.5541,80.4799,80.5448,9667.0
2017-02-10 10:30:00,86.74,86.79,86.73,86.78,16740.0,80.5263,80.5727,80.517,80.5634,16740.0
2017-02-10 10:35:00,86.78,86.84,86.75,86.79,21799.0,80.5634,80.6191,80.5356,80.5727,21799.0
2017-02-10 10:40:00,86.78,86.8,86.72,86.74,24643.0,80.5634,80.582,80.5077,80.5263,24643.0
2017-02-10 10:45:00,86.75,86.76,86.7,86.74,17498.0,80.5356,80.5448,80.4891,80.5263,17498.0
2017-02-10 10:50:00,86.74,86.75,86.7,86.74,15494.0,80.5263,80.5356,80.4891,80.5263,15494.0
2017-02-10 10:55:00,86.73,86.73,86.7,86.7,13836.0,80.517,80.517,80.4891,80.4891,13836.0
2017-02-10 11:00:00,86.7,86.71,86.68,86.69,8971.0,80.4891,80.4984,80.4706,80.4799,8971.0
2017-02-10 11:05:00,86.7,86.71,86.68,86.71,11854.0,80.4891,80.4984,80.4706,80.4984,11854.0
2017-02-10 11:10:00,86.7,86.72,86.68,86.72,11050.0,80.4891,80.5077,80.4706,80.5077,11050.0
2017-02-10 11:15:00,86.7,86.72,86.69,86.7,18892.0,80.4891,80.5077,80.4799,80.4891,18892.0
2017-02-10 11:20:00,86.72,86.74,86.68,86.68,9363.0,80.5077,80.5263,80.4706,80.4706,9363.0
2017-02-10 11:25:00,86.68,86.69,86.62,86.66,7800.0,80.4706,80.4799,80.4149,80.452,7800.0
2017-02-10 11:30:00,86.65,86.65,86.58,86.59,30204.0,80.4427,80.4427,80.3777,80.387,30204.0
2017-02-10 11:35:00,86.59,86.62,86.58,86.61,12381.0,80.387,80.4149,80.3777,80.4056,12381.0
2017-02-10 11:40:00,86.62,86.64,86.59,86.63,18278.0,80.4149,80.4334,80.387,80.4242,18278.0
2017-02-10 11:45:00,86.63,86.63,86.58,86.59,12085.0,80.4242,80.4242,80.3777,80.387,12085.0
2017-02-10 11:50:00,86.61,86.67,86.59,86.59,29659.0,80.4056,80.4613,80.387,80.387,29659.0
2017-02-10 11:55:00,86.59,86.61,86.56,86.59,14251.0,80.387,80.4056,80.3592,80.387,14251.0
2017-02-10 12:00:00,86.59,86.63,86.59,86.6,12150.0,80.387,80.4242,80.387,80.3963,12150.0
2017-02-10 12:05:00,86.6,86.63,86.59,86.61,10346.0,80.3963,80.4242,80.387,80.4056,10346.0
2017-02-10 12:10:00,86.61,86.64,86.59,86.62,18156.0,80.4056,80.4334,80.387,80.4149,18156.0
2017-02-10 12:15:00,86.63,86.64,86.59,86.61,10500.0,80.4242,80.4334,80.387,80.4056,10500.0
2017-02-10 12:20:00,86.61,86.61,86.58,86.61,11298.0,80.4056,80.4056,80.3777,80.4056,11298.0
2017-02-10 12:25:00,86.6,86.63,86.59,86.61,14738.0,80.3963,80.4242,80.387,80.4056,14738.0
2017-02-10 12:30:00,86.6,86.65,86.58,86.59,15615.0,80.3963,80.4427,80.3777,80.387,15615.0
2017-02-10 12:35:00,86.6,86.63,86.59,86.62,20166.0,80.3963,80.4242,80.387,80.4149,20166.0
2017-02-10 12:40:00,86.61,86.62,86.59,86.6,19740.0,80.4056,80.4149,80.387,80.3963,19740.0
2017-02-10 12:45:00,86.61,86.68,86.59,86.63,18788.0,80.4056,80.4706,80.387,80.4242,18788.0
2017-02-10 12:50:00,86.63,86.67,86.62,86.66,20693.0,80.4242,80.4613,80.4149,80.452,20693.0
2017-02-10 12:55:00,86.67,86.72,86.66,86.68,7563.0,80.4613,80.5077,80.452,80.4706,7563.0
2017-02-10 13:00:00,86.69,86.72,86.68,86.69,10949.0,80.4799,80.5077,80.4706,80.4799,10949.0
2017-02-10 13:05:00,86.69,86.74,86.68,86.72,10759.0,80.4799,80.5263,80.4706,80.5077,10759.0
2017-02-10 13:10:00,86.71,86.76,86.66,86.69,37235.0,80.4984,80.5448,80.452,80.4799,37235.0
2017-02-10 13:15:00,86.7,86.74,86.69,86.7,27960.0,80.4891,80.5263,80.4799,80.4891,27960.0
2017-02-10 13:20:00,86.7,86.73,86.7,86.71,12609.0,80.4891,80.517,80.4891,80.4984,12609.0
2017-02-10 13:25:00,86.71,86.71,86.67,86.69,10659.0,80.4984,80.4984,80.4613,80.4799,10659.0
2017-02-10 13:30:00,86.68,86.74,86.68,86.73,10863.0,80.4706,80.5263,80.4706,80.517,10863.0
2017-02-10 13:35:00,86.74,86.74,86.7,86.72,4224.0,80.5263,80.5263,80.4891,80.5077,4224.0
2017-02-10 13:40:00,86.71,86.73,86.68,86.7,9375.0,80.4984,80.517,80.4706,80.4891,9375.0
2017-02-10 13:45:00,86.71,86.73,86.69,86.69,11113.0,80.4984,80.517,80.4799,80.4799,11113.0
2017-02-10 13:50:00,86.71,86.72,86.65,86.66,10188.0,80.4984,80.5077,80.4427,80.452,10188.0
2017-02-10 13:55:00,86.66,86.66,86.6,86.6,12972.0,80.452,80.452,80.3963,80.3963,12972.0
2017-02-10 14:00:00,86.61,86.64,86.58,86.61,9799.0,80.4056,80.4334,80.3777,80.4056,9799.0
2017-02-10 14:05:00,86.61,86.66,86.59,86.6,16110.0,80.4056,80.452,80.387,80.3963,16110.0
2017-02-10 14:10:00,86.62,86.63,86.6,86.61,18828.0,80.4149,80.4242,80.3963,80.4056,18828.0
2017-02-10 14:15:00,86.61,86.63,86.59,86.62,17734.0,80.4056,80.4242,80.387,80.4149,17734.0
2017-02-10 14:20:00,86.61,86.62,86.58,86.59,16396.0,80.4056,80.4149,80.3777,80.387,16396.0
2017-02-10 14:25:00,86.58,86.62,86.58,86.6,24716.0,80.3777,80.4149,80.3777,80.3963,24716.0
2017-02-10 14:30:00,86.6,86.63,86.59,86.59,20732.0,80.3963,80.4242,80.387,80.387,20732.0
2017-02-10 14:35:00,86.59,86.65,86.59,86.62,100251.0,80.387,80.4427,80.387,80.4149,100251.0
2017-02-10 14:40:00,86.61,86.61,86.59,86.61,11875.0,80.4056,80.4056,80.387,80.4056,11875.0
2017-02-10 14:45:00,86.61,86.62,86.58,86.61,10527.0,80.4056,80.4149,80.3777,80.4056,10527.0
2017-02-10 14:50:00,86.6,86.6,86.55,86.56,11005.0,80.3963,80.3963,80.3499,80.3592,11005.0
2017-02-10 14:55:00,86.56,86.57,86.49,86.53,21851.0,80.3592,80.3685,80.2942,80.3313,21851.0
2017-02-10 15:00:00,86.52,86.55,86.52,86.53,10569.0,80.322,80.3499,80.322,80.3313,10569.0
2017-02-10 15:05:00,86.53,86.53,86.49,86.53,34800.0,80.3313,80.3313,80.2942,80.3313,34800.0
2017-02-10 15:10:00,86.52,86.55,86.47,86.5,23517.0,80.322,80.3499,80.2756,80.3035,23517.0
2017-02-10 15:15:00,86.51,86.51,86.47,86.51,8400.0,80.3128,80.3128,80.2756,80.3128,8400.0
2017-02-10 15:20:00,86.5,86.53,86.47,86.53,17906.0,80.3035,80.3313,80.2756,80.3313,17906.0
2017-02-10 15:25:00,86.53,86.53,86.45,86.45,21104.0,80.3313,80.3313,80.257,80.257,21104.0
2017-02-10 15:30:00,86.46,86.51,86.46,86.51,28528.0,80.2663,80.3128,80.2663,80.3128,28528.0
2017-02-10 15:35:00,86.5,86.52,86.49,86.5,36613.0,80.3035,80.322,80.2942,80.3035,36613.0
2017-02-10 15:40:00,86.5,86.51,86.47,86.49,39833.0,80.3035,80.3128,80.2756,80.2942,39833.0
2017-02-10 15:45:00,86.48,86.51,86.45,86.47,35476.0,80.2849,80.3128,80.257,80.2756,35476.0
2017-02-10 15:50:00,86.47,86.51,86.44,86.49,44681.0,80.2756,80.3128,80.2478,80.2942,44681.0
2017-02-10 15:55:00,86.49,86.51,86.45,86.45,84630.0,80.2942,80.3128,80.257,80.257,84630.0
2017-02-13 09:30:00,86.93,86.96,86.71,86.75,36544.0,80.7027,80.7305,80.4984,80.5356,36544.0
2017-02-13 09:35:00,86.79,86.93,86.73,86.84,19911.0,80.5727,80.7027,80.517,80.6191,19911.0
2017-02-13 09:40:00,86.84,86.92,86.79,86.9,31853.0,80.6191,80.6934,80.5727,80.6748,31853.0
2017-02-13 09:45:00,86.88,86.93,86.72,86.78,23885.0,80.6562,80.7027,80.5077,80.5634,23885.0
2017-02-13 09:50:00,86.78,86.78,86.68,86.73,12701.0,80.5634,80.5634,80.4706,80.517,12701.0
2017-02-13 09:55:00,86.73,86.82,86.68,86.81,23757.0,80.517,80.6005,80.4706,80.5913,23757.0
2017-02-13 10:00:00,86.8,86.86,86.78,86.83,23760.0,80.582,80.6377,80.5634,80.6098,23760.0
2017-02-13 10:05:00,86.84,86.86,86.79,86.81,31571.0,80.6191,80.6377,80.5727,80.5913,31571.0
2017-02-13 10:10:00,86.8,86.87,86.78,86.83,21949.0,80.582,80.647,80.5634,80.6098,21949.0
2017-02-13 10:15:00,86.86,86.86,86.79,86.79,16104.0,80.6377,80.6377,80.5727,80.5727,16104.0
2017-02-13 10:20:00,86.8,86.81,86.75,86.8,11062.0,80.582,80.5913,80.5356,80.582,11062.0
2017-02-13 10:25:00,86.81,86.83,86.79,86.82,13693.0,80.5913,80.6098,80.5727,80.6005,13693.0
2017-02-13 10:30:00,86.82,86.82,86.79,86.81,10722.0,80.6005,80.6005,80.5727,80.5913,10722.0
2017-02-13 10:35:00,86.82,86.82,86.66,86.7,11572.0,80.6005,80.6005,80.452,80.4891,11572.0
2017-02-13 10:40:00,86.69,86.76,86.69,86.75,6700.0,80.4799,80.5448,80.4799,80.5356,6700.0
2017-02-13 10:45:00,86.77,86.79,86.73,86.74,16400.0,80.5541,80.5727,80.517,80.5263,16400.0
2017-02-13 10:50:00,86.75,86.75,86.7,86.72,17775.0,80.5356,80.5356,80.4891,80.5077,17775.0
2017-02-13 10:55:00,86.71,86.71,86.69,86.71,5100.0,80.4984,80.4984,80.4799,80.4984,5100.0
2017-02-13 11:00:00,86.72,86.73,86.68,86.69,14028.0,80.5077,80.517,80.4706,80.4799,14028.0
2017-02-13 11:05:00,86.7,86.72,86.67,86.7,12114.0,80.4891,80.5077,80.4613,80.4891,12114.0
2017-02-13 11:10:00,86.68,86.68,86.61,86.65,13299.0,80.4706,80.4706,80.4056,80.4427,13299.0
2017-02-13 11:15:00,86.65,86.71,86.63,86.64,8164.0,80.4427,80.4984,80.4242,80.4334,8164.0
2017-02-13 11:20:00,86.65,86.68,86.63,86.65,9615.0,80.4427,80.4706,80.4242,80.4427,9615.0
2017-02-13 11:25:00,86.65,86.67,86.63,86.65,21765.0,80.4427,80.4613,80.4242,80.4427,21765.0
2017-02-13 11:30:00,86.66,86.68,86.61,86.62,13900.0,80.452,80.4706,80.4056,80.4149,13900.0
2017-02-13 11:35:00,86.61,86.66,86.61,86.64,3900.0,80.4056,80.452,80.4056,80.4334,3900.0
2017-02-13 11:40:00,86.64,86.66,86.62,86.63,6439.0,80.4334,80.452,80.4149,80.4242,6439.0
2017-02-13 11:45:00,86.62,86.67,86.62,86.66,5093.0,80.4149,80.4613,80.4149,80.452,5093.0
2017-02-13 11:50:00,86.66,86.66,86.63,86.63,6840.0,80.452,80.452,80.4242,80.4242,6840.0
2017-02-13 11:55:00,86.64,86.65,86.6,86.64,6920.0,80.4334,80.4427,80.3963,80.4334,6920.0
2017-02-13 12:00:00,86.64,86.64,86.62,86.63,3412.0,80.4334,80.4334,80.4149,80.4242,3412.0
2017-02-13 12:05:00,86.62,86.66,86.61,86.62,5134.0,80.4149,80.452,80.4056,80.4149,5134.0
2017-02-13 12:10:00,86.62,86.63,86.6,86.6,11650.0,80.4149,80.4242,80.3963,80.3963,11650.0
2017-02-13 12:15:00,86.61,86.62,86.59,86.61,8854.0,80.4056,80.4149,80.387,80.4056,8854.0
2017-02-13 12:20:00,86.61,86.63,86.58,86.61,22058.0,80.4056,80.4242,80.3777,80.4056,22058.0
2017-02-13 12:25:00,86.62,86.66,86.59,86.66,52932.0,80.4149,80.452,80.387,80.452,52932.0
2017-02-13 12:30:00,86.67,86.77,86.67,86.76,9640.0,80.4613,80.5541,80.4613,80.5448,9640.0
2017-02-13 12:35:00,86.76,86.77,86.69,86.77,3913.0,80.5448,80.5541,80.4799,80.5541,3913.0
2017-02-13 12:40:00,86.78,86.85,86.77,86.84,7738.0,80.5634,80.6284,80.5541,80.6191,7738.0
2017-02-13 12:45:00,86.86,86.86,86.84,86.84,5241.0,80.6377,80.6377,80.6191,80.6191,5241.0
2017-02-13 12:50:00,86.84,86.91,86.84,86.9,5401.0,80.6191,80.6841,80.6191,80.6748,5401.0
2017-02-13 12:55:00,86.91,86.96,86.89,86.94,8843.0,80.6841,80.7305,80.6655,80.7119,8843.0
2017-02-13 13:00:00,86.94,86.96,86.92,86.94,6601.0,80.7119,80.7305,80.6934,80.7119,6601.0
2017-02-13 13:05:00,86.95,86.96,86.92,86.95,3900.0,80.7212,80.7305,80.6934,80.7212,3900.0
2017-02-13 13:10:00,86.95,86.98,86.92,86.98,8012.0,80.7212,80.7491,80.6934,80.7491,8012.0
2017-02-13 13:15:00,86.98,87.12,86.97,87.12,31494.0,80.7491,80.8791,80.7398,80.8791,31494.0
2017-02-13 13:20:00,87.12,87.15,87.09,87.11,13300.0,80.8791,80.9069,80.8512,80.8698,13300.0
2017-02-13 13:25:00,87.11,87.13,87.08,87.13,12041.0,80.8698,80.8883,80.8419,80.8883,12041.0
2017-02-13 13:30:00,87.14,87.17,87.1,87.17,11082.0,80.8976,80.9255,80.8605,80.9255,11082.0
2017-02-13 13:35:00,87.18,87.19,87.17,87.18,3115.0,80.9348,80.944,80.9255,80.9348,3115.0
2017-02-13 13:40:00,87.2,87.24,87.14,87.14,15890.0,80.9533,80.9905,80.8976,80.8976,15890.0
2017-02-13 13:45:00,87.14,87.16,87.13,87.14,6910.0,80.8976,80.9162,80.8883,80.8976,6910.0
2017-02-13 13:50:00,87.14,87.17,87.12,87.15,3400.0,80.8976,80.9255,80.8791,80.9069,3400.0
2017-02-13 13:55:00,87.16,87.17,87.09,87.11,10817.0,80.9162,80.9255,80.8512,80.8698,10817.0
2017-02-13 14:00:00,87.1,87.1,87.07,87.08,5306.0,80.8605,80.8605,80.8326,80.8419,5306.0
2017-02-13 14:05:00,87.08,87.09,87.05,87.06,13247.0,80.8419,80.8512,80.8141,80.8234,13247.0
2017-02-13 14:10:00,87.07,87.2,87.06,87.19,16540.0,80.8326,80.9533,80.8234,80.944,16540.0
2017-02-13 14:15:00,87.17,87.17,87.15,87.15,8106.0,80.9255,80.9255,80.9069,80.9069,8106.0
2017-02-13 14:20:00,87.16,87.16,87.13,87.15,6643.0,80.9162,80.9162,80.8883,80.9069,6643.0
2017-02-13 14:25:00,87.16,87.18,87.15,87.15,9168.0,80.9162,80.9348,80.9069,80.9069,9168.0
2017-02-13 14:30:00,87.14,87.16,87.14,87.14,6925.0,80.8976,80.9162,80.8976,80.8976,6925.0
2017-02-13 14:35:00,87.15,87.17,87.12,87.15,12337.0,80.9069,80.9255,80.8791,80.9069,12337.0
2017-02-13 14:40:00,87.16,87.17,87.14,87.17,5600.0,80.9162,80.9255,80.8976,80.9255,5600.0
2017-02-13 14:45:00,87.16,87.21,87.16,87.18,7466.0,80.9162,80.9626,80.9162,80.9348,7466.0
2017-02-13 14:50:00,87.17,87.2,87.17,87.18,5951.0,80.9255,80.9533,80.9255,80.9348,5951.0
2017-02-13 14:55:00,87.18,87.19,87.14,87.15,6565.0,80.9348,80.944,80.8976,80.9069,6565.0
2017-02-13 15:00:00,87.16,87.25,87.15,87.23,16466.0,80.9162,80.9997,80.9069,80.9812,16466.0
2017-02-13 15:05:00,87.22,87.3,87.21,87.29,17366.0,80.9719,81.0462,80.9626,81.0369,17366.0
2017-02-13 15:10:00,87.29,87.3,87.25,87.27,11081.0,81.0369,81.0462,80.9997,81.0183,11081.0
2017-02-13 15:15:00,87.28,87.28,87.26,87.27,11002.0,81.0276,81.0276,81.009,81.0183,11002.0
2017-02-13 15:20:00,87.26,87.31,87.26,87.29,15208.0,81.009,81.0554,81.009,81.0369,15208.0
2017-02-13 15:25:00,87.3,87.33,87.27,87.33,15355.0,81.0462,81.074,81.0183,81.074,15355.0
2017-02-13 15:30:00,87.32,87.32,87.23,87.3,50759.0,81.0647,81.0647,80.9812,81.0462,50759.0
2017-02-13 15:35:00,87.31,87.34,87.3,87.32,21773.0,81.0554,81.0833,81.0462,81.0647,21773.0
2017-02-13 15:40:00,87.33,87.38,87.32,87.34,34834.0,81.074,81.1204,81.0647,81.0833,34834.0
2017-02-13 15:45:00,87.34,87.42,87.33,87.41,54904.0,81.0833,81.1576,81.074,81.1483,54904.0
2017-02-13 15:50:00,87.41,87.42,87.37,87.37,51518.0,81.1483,81.1576,81.1111,81.1111,51518.0
2017-02-13 15:55:00,87.37,87.4,87.33,87.37,110335.0,81.1111,81.139,81.074,81.1111,110335.0
2017-02-14 09:30:00,87.31,87.6,87.31,87.5,36071.0,81.0554,81.3247,81.0554,81.2318,36071.0
2017-02-14 09:35:00,87.51,87.56,87.27,87.27,15046.0,81.2411,81.2875,81.0183,81.0183,15046.0
2017-02-14 09:40:00,87.27,87.27,87.07,87.09,16669.0,81.0183,81.0183,80.8326,80.8512,16669.0
2017-02-14 09:45:00,87.11,87.2,87.06,87.15,12999.0,80.8698,80.9533,80.8234,80.9069,12999.0
2017-02-14 09:50:00,87.15,87.33,87.15,87.32,49686.0,80.9069,81.074,80.9069,81.0647,49686.0
2017-02-14 09:55:00,87.3,87.36,87.26,87.29,14524.0,81.0462,81.1019,81.009,81.0369,14524.0
2017-02-14 10:00:00,87.28,87.31,87.13,87.17,13585.0,81.0276,81.0554,80.8883,80.9255,13585.0
2017-02-14 10:05:00,87.15,87.27,87.12,87.23,12078.0,80.9069,81.0183,80.8791,80.9812,12078.0
2017-02-14 10:10:00,87.21,87.26,87.07,87.19,32956.0,80.9626,81.009,80.8326,80.944,32956.0
2017-02-14 10:15:00,87.22,87.41,87.22,87.25,40447.0,80.9719,81.1483,80.9719,80.9997,40447.0
2017-02-14 10:20:00,87.27,87.36,87.27,87.29,22070.0,81.0183,81.1019,81.0183,81.0369,22070.0
2017-02-14 10:25:00,87.29,87.33,87.26,87.33,25060.0,81.0369,81.074,81.009,81.074,25060.0
2017-02-14 10:30:00,87.31,87.34,87.26,87.31,18103.0,81.0554,81.0833,81.009,81.0554,18103.0
2017-02-14 10:35:00,87.29,87.29,87.17,87.26,8828.0,81.0369,81.0369,80.9255,81.009,8828.0
2017-02-14 10:40:00,87.26,87.3,87.22,87.26,9606.0,81.009,81.0462,80.9719,81.009,9606.0
2017-02-14 10:45:00,87.28,87.32,87.27,87.31,4800.0,81.0276,81.0647,81.0183,81.0554,4800.0
2017-02-14 10:50:00,87.31,87.32,87.25,87.26,13004.0,81.0554,81.0647,80.9997,81.009,13004.0
2017-02-14 10:55:00,87.25,87.3,87.24,87.27,11871.0,80.9997,81.0462,80.9905,81.0183,11871.0
2017-02-14 11:00:00,87.27,87.31,87.25,87.31,5605.0,81.0183,81.0554,80.9997,81.0554,5605.0
2017-02-14 11:05:00,87.3,87.3,87.22,87.28,6779.0,81.0462,81.0462,80.9719,81.0276,6779.0
2017-02-14 11:10:00,87.27,87.34,87.27,87.32,23273.0,81.0183,81.0833,81.0183,81.0647,23273.0
2017-02-14 11:15:00,87.31,87.34,87.31,87.34,7208.0,81.0554,81.0833,81.0554,81.0833,7208.0
2017-02-14 11:20:00,87.34,87.46,87.33,87.46,34257.0,81.0833,81.1947,81.074,81.1947,34257.0
2017-02-14 11:25:00,87.46,87.46,87.38,87.39,8174.0,81.1947,81.1947,81.1204,81.1297,8174.0
2017-02-14 11:30:00,87.4,87.41,87.34,87.38,10510.0,81.139,81.1483,81.0833,81.1204,10510.0
2017-02-14 11:35:00,87.38,87.38,87.33,87.34,8148.0,81.1204,81.1204,81.074,81.0833,8148.0
2017-02-14 11:40:00,87.34,87.42,87.33,87.35,26033.0,81.0833,81.1576,81.074,81.0926,26033.0
2017-02-14 11:45:00,87.34,87.38,87.32,87.33,20685.0,81.0833,81.1204,81.0647,81.074,20685.0
2017-02-14 11:50:00,87.33,87.36,87.33,87.35,7481.0,81.074,81.1019,81.074,81.0926,7481.0
2017-02-14 11:55:00,87.35,87.38,87.33,87.36,4000.0,81.0926,81.1204,81.074,81.1019,4000.0
2017-02-14 12:00:00,87.35,87.44,87.33,87.44,6700.0,81.0926,81.1761,81.074,81.1761,6700.0
2017-02-14 12:05:00,87.45,87.45,87.37,87.37,5041.0,81.1854,81.1854,81.1111,81.1111,5041.0
2017-02-14 12:10:00,87.37,87.42,87.36,87.39,14482.0,81.1111,81.1576,81.1019,81.1297,14482.0
2017-02-14 12:15:00,87.39,87.42,87.36,87.38,5686.0,81.1297,81.1576,81.1019,81.1204,5686.0
2017-02-14 12:20:00,87.38,87.4,87.36,87.39,3200.0,81.1204,81.139,81.1019,81.1297,3200.0
2017-02-14 12:25:00,87.38,87.38,87.33,87.37,8993.0,81.1204,81.1204,81.074,81.1111,8993.0
2017-02-14 12:30:00,87.37,87.49,87.35,87.45,7400.0,81.1111,81.2225,81.0926,81.1854,7400.0
2017-02-14 12:35:00,87.46,87.46,87.41,87.42,5300.0,81.1947,81.1947,81.1483,81.1576,5300.0
2017-02-14 12:40:00,87.41,87.52,87.35,87.51,42569.0,81.1483,81.2504,81.0926,81.2411,42569.0
2017-02-14 12:45:00,87.51,87.56,87.51,87.56,9057.0,81.2411,81.2875,81.2411,81.2875,9057.0
2017-02-14 12:50:00,87.57,87.64,87.56,87.63,12900.0,81.2968,81.3618,81.2875,81.3525,12900.0
2017-02-14 12:55:00,87.63,87.67,87.6,87.67,14898.0,81.3525,81.3897,81.3247,81.3897,14898.0
2017-02-14 13:00:00,87.67,87.84,87.66,87.8,18540.0,81.3897,81.5475,81.3804,81.5103,18540.0
2017-02-14 13:05:00,87.8,87.84,87.73,87.73,15124.0,81.5103,81.5475,81.4454,81.4454,15124.0
2017-02-14 13:10:00,87.74,87.81,87.73,87.8,12449.0,81.4546,81.5196,81.4454,81.5103,12449.0
2017-02-14 13:15:00,87.8,87.8,87.75,87.78,15311.0,81.5103,81.5103,81.4639,81.4918,15311.0
2017-02-14 13:20:00,87.78,87.82,87.78,87.82,10397.0,81.4918,81.5289,81.4918,81.5289,10397.0
2017-02-14 13:25:00,87.81,87.83,87.79,87.82,120666.0,81.5196,81.5382,81.5011,81.5289,120666.0
2017-02-14 13:30:00,87.82,87.82,87.6,87.61,29908.0,81.5289,81.5289,81.3247,81.334,29908.0
2017-02-14 13:35:00,87.61,87.74,87.58,87.72,67608.0,81.334,81.4546,81.3061,81.4361,67608.0
2017-02-14 13:40:00,87.73,87.76,87.7,87.73,10404.0,81.4454,81.4732,81.4175,81.4454,10404.0
2017-02-14 13:45:00,87.72,87.75,87.69,87.75,7548.0,81.4361,81.4639,81.4082,81.4639,7548.0
2017-02-14 13:50:00,87.75,87.76,87.73,87.74,9450.0,81.4639,81.4732,81.4454,81.4546,9450.0
2017-02-14 13:55:00,87.74,87.76,87.74,87.74,8509.0,81.4546,81.4732,81.4546,81.4546,8509.0
2017-02-14 14:00:00,87.75,87.75,87.71,87.74,15087.0,81.4639,81.4639,81.4268,81.4546,15087.0
2017-02-14 14:05:00,87.74,87.74,87.69,87.72,18241.0,81.4546,81.4546,81.4082,81.4361,18241.0
2017-02-14 14:10:00,87.73,87.79,87.73,87.76,10112.0,81.4454,81.5011,81.4454,81.4732,10112.0
2017-02-14 14:15:00,87.75,87.76,87.68,87.68,11574.0,81.4639,81.4732,81.3989,81.3989,11574.0
2017-02-14 14:20:00,87.68,87.69,87.66,87.68,7883.0,81.3989,81.4082,81.3804,81.3989,7883.0
2017-02-14 14:25:00,87.68,87.79,87.68,87.77,15619.0,81.3989,81.5011,81.3989,81.4825,15619.0
2017-02-14 14:30:00,87.76,87.79,87.75,87.77,10738.0,81.4732,81.5011,81.4639,81.4825,10738.0
2017-02-14 14:35:00,87.77,87.79,87.68,87.7,21141.0,81.4825,81.5011,81.3989,81.4175,21141.0
2017-02-14 14:40:00,87.69,87.76,87.68,87.73,11510.0,81.4082,81.4732,81.3989,81.4454,11510.0
2017-02-14 14:45:00,87.73,87.73,87.68,87.68,8700.0,81.4454,81.4454,81.3989,81.3989,8700.0
2017-02-14 14:50:00,87.68,87.69,87.58,87.59,11345.0,81.3989,81.4082,81.3061,81.3154,11345.0
2017-02-14 14:55:00,87.6,87.63,87.58,87.63,11071.0,81.3247,81.3525,81.3061,81.3525,11071.0
2017-02-14 15:00:00,87.63,87.63,87.59,87.61,12354.0,81.3525,81.3525,81.3154,81.334,12354.0
2017-02-14 15:05:00,87.61,87.63,87.58,87.59,23895.0,81.334,81.3525,81.3061,81.3154,23895.0
2017-02-14 15:10:00,87.59,87.63,87.58,87.62,35350.0,81.3154,81.3525,81.3061,81.3432,35350.0
2017-02-14 15:15:00,87.63,87.66,87.61,87.62,18860.0,81.3525,81.3804,81.334,81.3432,18860.0
2017-02-14 15:20:00,87.62,87.64,87.6,87.63,16925.0,81.3432,81.3618,81.3247,81.3525,16925.0
2017-02-14 15:25:00,87.63,87.65,87.61,87.65,20479.0,81.3525,81.3711,81.334,81.3711,20479.0
2017-02-14 15:30:00,87.64,87.69,87.57,87.58,93817.0,81.3618,81.4082,81.2968,81.3061,93817.0
2017-02-14 15:35:00,87.58,87.68,87.57,87.67,23212.0,81.3061,81.3989,81.2968,81.3897,23212.0
2017-02-14 15:40:00,87.68,87.86,87.66,87.85,47067.0,81.3989,81.566,81.3804,81.5568,47067.0
2017-02-14 15:45:00,87.84,87.87,87.8,87.85,73090.0,81.5475,81.5753,81.5103,81.5568,73090.0
2017-02-14 15:50:00,87.84,87.89,87.79,87.84,103912.0,81.5475,81.5939,81.5011,81.5475,103912.0
2017-02-14 15:55:00,87.84,87.91,87.83,87.89,192233.0,81.5475,81.6125,81.5382,81.5939,192233.0
2017-02-15 09:30:00,87.57,87.89,87.57,87.75,71924.0,81.2968,81.5939,81.2968,81.4639,71924.0
2017-02-15 09:35:00,87.66,87.66,87.27,87.38,30096.0,81.3804,81.3804,81.0183,81.1204,30096.0
2017-02-15 09:40:00,87.4,87.5,87.27,87.5,25886.0,81.139,81.2318,81.0183,81.2318,25886.0
2017-02-15 09:45:00,87.48,87.51,87.41,87.48,19193.0,81.2133,81.2411,81.1483,81.2133,19193.0
2017-02-15 09:50:00,87.47,87.84,87.46,87.76,147984.0,81.204,81.5475,81.1947,81.4732,147984.0
2017-02-15 09:55:00,87.74,87.85,87.73,87.81,14835.0,81.4546,81.5568,81.4454,81.5196,14835.0
2017-02-15 10:00:00,87.83,87.83,87.7,87.78,21497.0,81.5382,81.5382,81.4175,81.4918,21497.0
2017-02-15 10:05:00,87.81,87.89,87.77,87.89,17730.0,81.5196,81.5939,81.4825,81.5939,17730.0
2017-02-15 10:10:00,87.9,88.09,87.9,88.08,29055.0,81.6032,81.7796,81.6032,81.7703,29055.0
2017-02-15 10:15:00,88.08,88.08,88.0,88.02,21065.0,81.7703,81.7703,81.696,81.7146,21065.0
2017-02-15 10:20:00,88.04,88.34,87.99,88.33,45149.0,81.7331,82.0117,81.6867,82.0024,45149.0
2017-02-15 10:25:00,88.34,88.78,88.3,88.78,68448.0,82.0117,82.4201,81.9745,82.4201,68448.0
2017-02-15 10:30:00,88.79,89.14,88.75,89.07,69577.0,82.4294,82.7543,82.3923,82.6894,69577.0
2017-02-15 10:35:00,89.08,89.12,88.98,89.04,58352.0,82.6986,82.7358,82.6058,82.6615,58352.0
2017-02-15 10:40:00,89.05,89.23,88.67,88.68,76636.0,82.6708,82.8379,82.318,82.3273,76636.0
2017-02-15 10:45:00,88.71,89.0,88.67,89.0,31867.0,82.3552,82.6244,82.318,82.6244,31867.0
2017-02-15 10:50:00,88.98,89.01,88.63,88.63,35749.0,82.6058,82.6337,82.2809,82.2809,35749.0
2017-02-15 10:55:00,88.58,88.82,88.57,88.76,58217.0,82.2345,82.4573,82.2252,82.4016,58217.0
2017-02-15 11:00:00,88.73,88.92,88.7,88.88,41849.0,82.3737,82.5501,82.3459,82.513,41849.0
2017-02-15 11:05:00,88.88,89.01,88.82,88.89,43207.0,82.513,82.6337,82.4573,82.5223,43207.0
2017-02-15 11:10:00,88.9,89.02,88.88,88.94,33878.0,82.5315,82.6429,82.513,82.5687,33878.0
2017-02-15 11:15:00,88.95,89.0,88.91,88.95,24912.0,82.578,82.6244,82.5408,82.578,24912.0
2017-02-15 11:20:00,88.95,89.02,88.92,89.0,28158.0,82.578,82.6429,82.5501,82.6244,28158.0
2017-02-15 11:25:00,88.99,89.0,88.94,88.98,21559.0,82.6151,82.6244,82.5687,82.6058,21559.0
2017-02-15 11:30:00,88.95,89.08,88.93,89.03,31716.0,82.578,82.6986,82.5594,82.6522,31716.0
2017-02-15 11:35:00,89.0,89.01,88.95,88.97,34967.0,82.6244,82.6337,82.578,82.5965,34967.0
2017-02-15 11:40:00,88.95,89.0,88.91,88.97,42791.0,82.578,82.6244,82.5408,82.5965,42791.0
2017-02-15 11:45:00,88.97,88.99,88.9,88.93,34826.0,82.5965,82.6151,82.5315,82.5594,34826.0
2017-02-15 11:50:00,88.92,88.95,88.91,88.93,14533.0,82.5501,82.578,82.5408,82.5594,14533.0
2017-02-15 11:55:00,88.93,88.96,88.91,88.95,13994.0,82.5594,82.5872,82.5408,82.578,13994.0
2017-02-15 12:00:00,88.95,88.98,88.91,88.93,14477.0,82.578,82.6058,82.5408,82.5594,14477.0
2017-02-15 12:05:00,88.94,89.04,88.91,89.03,14457.0,82.5687,82.6615,82.5408,82.6522,14457.0
2017-02-15 12:10:00,89.03,89.11,88.98,89.09,32397.0,82.6522,82.7265,82.6058,82.7079,32397.0
2017-02-15 12:15:00,89.09,89.09,88.97,89.02,28686.0,82.7079,82.7079,82.5965,82.6429,28686.0
2017-02-15 12:20:00,89.0,89.03,88.96,89.0,20475.0,82.6244,82.6522,82.5872,82.6244,20475.0
2017-02-15 12:25:00,88.98,89.03,88.98,89.0,15329.0,82.6058,82.6522,82.6058,82.6244,15329.0
2017-02-15 12:30:00,89.01,89.05,88.97,89.02,25008.0,82.6337,82.6708,82.5965,82.6429,25008.0
2017-02-15 12:35:00,89.03,89.08,88.99,89.04,25954.0,82.6522,82.6986,82.6151,82.6615,25954.0
2017-02-15 12:40:00,89.05,89.06,89.04,89.05,18194.0,82.6708,82.6801,82.6615,82.6708,18194.0
2017-02-15 12:45:00,89.05,89.07,89.0,89.03,17884.0,82.6708,82.6894,82.6244,82.6522,17884.0
2017-02-15 12:50:00,89.03,89.11,89.03,89.1,19748.0,82.6522,82.7265,82.6522,82.7172,19748.0
2017-02-15 12:55:00,89.09,89.12,89.06,89.07,25991.0,82.7079,82.7358,82.6801,82.6894,25991.0
2017-02-15 13:00:00,89.05,89.11,89.01,89.05,24350.0,82.6708,82.7265,82.6337,82.6708,24350.0
2017-02-15 13:05:00,89.05,89.07,88.98,89.02,50175.0,82.6708,82.6894,82.6058,82.6429,50175.0
2017-02-15 13:10:00,89.02,89.08,88.98,88.98,24824.0,82.6429,82.6986,82.6058,82.6058,24824.0
2017-02-15 13:15:00,88.99,88.99,88.84,88.88,17114.0,82.6151,82.6151,82.4758,82.513,17114.0
2017-02-15 13:20:00,88.89,88.95,88.85,88.85,16536.0,82.5223,82.578,82.4851,82.4851,16536.0
2017-02-15 13:25:00,88.87,88.99,88.82,88.99,16813.0,82.5037,82.6151,82.4573,82.6151,16813.0
2017-02-15 13:30:00,89.0,89.03,88.95,88.98,21237.0,82.6244,82.6522,82.578,82.6058,21237.0
2017-02-15 13:35:00,88.98,89.07,88.96,88.97,44623.0,82.6058,82.6894,82.5872,82.5965,44623.0
2017-02-15 13:40:00,88.98,89.01,88.94,88.99,12025.0,82.6058,82.6337,82.5687,82.6151,12025.0
2017-02-15 13:45:00,89.0,89.03,88.93,88.96,18465.0,82.6244,82.6522,82.5594,82.5872,18465.0
2017-02-15 13:50:00,88.96,89.06,88.96,89.0,24675.0,82.5872,82.6801,82.5872,82.6244,24675.0
2017-02-15 13:55:00,89.02,89.09,89.0,89.01,18188.0,82.6429,82.7079,82.6244,82.6337,18188.0
2017-02-15 14:00:00,89.01,89.04,88.95,88.98,22141.0,82.6337,82.6615,82.578,82.6058,22141.0
2017-02-15 14:05:00,88.99,89.02,88.93,88.95,13053.0,82.6151,82.6429,82.5594,82.578,13053.0
2017-02-15 14:10:00,88.96,88.99,88.94,88.99,15703.0,82.5872,82.6151,82.5687,82.6151,15703.0
2017-02-15 14:15:00,88.98,88.99,88.88,88.88,20785.0,82.6058,82.6151,82.513,82.513,20785.0
2017-02-15 14:20:00,88.89,88.93,88.87,88.93,17760.0,82.5223,82.5594,82.5037,82.5594,17760.0
2017-02-15 14:25:00,88.92,88.94,88.89,88.89,17283.0,82.5501,82.5687,82.5223,82.5223,17283.0
2017-02-15 14:30:00,88.9,89.0,88.9,88.98,22362.0,82.5315,82.6244,82.5315,82.6058,22362.0
2017-02-15 14:35:00,88.98,89.03,88.94,89.0,19664.0,82.6058,82.6522,82.5687,82.6244,19664.0
2017-02-15 14:40:00,89.01,89.05,88.96,88.97,19637.0,82.6337,82.6708,82.5872,82.5965,19637.0
2017-02-15 14:45:00,88.98,89.05,88.93,88.93,26698.0,82.6058,82.6708,82.5594,82.5594,26698.0
2017-02-15 14:50:00,88.93,88.97,88.92,88.92,20525.0,82.5594,82.5965,82.5501,82.5501,20525.0
2017-02-15 14:55:00,88.93,88.97,88.9,88.91,26734.0,82.5594,82.5965,82.5315,82.5408,26734.0
2017-02-15 15:00:00,88.93,89.08,88.92,89.08,27944.0,82.5594,82.6986,82.5501,82.6986,27944.0
2017-02-15 15:05:00,89.09,89.13,89.05,89.09,34647.0,82.7079,82.7451,82.6708,82.7079,34647.0
2017-02-15 15:10:00,89.09,89.31,89.07,89.29,66094.0,82.7079,82.9122,82.6894,82.8936,66094.0
2017-02-15 15:15:00,89.31,89.31,89.16,89.2,45155.0,82.9122,82.9122,82.7729,82.81,45155.0
2017-02-15 15:20:00,89.2,89.32,89.19,89.31,42070.0,82.81,82.9215,82.8008,82.9122,42070.0
2017-02-15 15:25:00,89.31,89.37,89.29,89.31,67344.0,82.9122,82.9679,82.8936,82.9122,67344.0
2017-02-15 15:30:00,89.31,89.33,89.23,89.25,82027.0,82.9122,82.9307,82.8379,82.8565,82027.0
2017-02-15 15:35:00,89.24,89.4,89.23,89.4,53170.0,82.8472,82.9957,82.8379,82.9957,53170.0
2017-02-15 15:40:00,89.39,89.4,89.28,89.29,106858.0,82.9864,82.9957,82.8843,82.8936,106858.0
2017-02-15 15:45:00,89.29,89.31,89.23,89.24,103683.0,82.8936,82.9122,82.8379,82.8472,103683.0
2017-02-15 15:50:00,89.24,89.41,89.24,89.4,118186.0,82.8472,83.005,82.8472,82.9957,118186.0
2017-02-15 15:55:00,89.39,89.45,89.34,89.42,184000.0,82.9864,83.0421,82.94,83.0143,184000.0
2017-02-16 09:30:00,89.1,90.0,88.5,89.84,112329.0,82.7172,83.5527,82.1602,83.4042,112329.0
2017-02-16 09:35:00,89.9,90.6,89.85,90.3,132093.0,83.4599,84.1098,83.4135,83.8312,132093.0
2017-02-16 09:40:00,90.27,90.93,90.27,90.8,55703.0,83.8034,84.4161,83.8034,84.2954,55703.0
2017-02-16 09:45:00,90.79,91.07,90.55,90.97,57723.0,84.2861,84.5461,84.0633,84.4533,57723.0
2017-02-16 09:50:00,90.92,91.07,90.44,90.44,51275.0,84.4068,84.5461,83.9612,83.9612,51275.0
2017-02-16 09:55:00,90.47,90.81,90.35,90.79,74123.0,83.9891,84.3047,83.8777,84.2861,74123.0
2017-02-16 10:00:00,90.75,90.91,90.45,90.58,51598.0,84.249,84.3976,83.9705,84.0912,51598.0
2017-02-16 10:05:00,90.59,90.69,90.5,90.53,36567.0,84.1005,84.1933,84.0169,84.0448,36567.0
2017-02-16 10:10:00,90.53,90.65,90.5,90.61,67366.0,84.0448,84.1562,84.0169,84.119,67366.0
2017-02-16 10:15:00,90.6,90.65,90.55,90.55,23582.0,84.1098,84.1562,84.0633,84.0633,23582.0
2017-02-16 10:20:00,90.52,90.57,90.11,90.26,59098.0,84.0355,84.0819,83.6549,83.7941,59098.0
2017-02-16 10:25:00,90.24,90.34,90.18,90.31,31196.0,83.7755,83.8684,83.7198,83.8405,31196.0
2017-02-16 10:30:00,90.32,90.47,90.31,90.43,28485.0,83.8498,83.9891,83.8405,83.9519,28485.0
2017-02-16 10:35:00,90.42,90.63,90.39,90.52,29890.0,83.9427,84.1376,83.9148,84.0355,29890.0
2017-02-16 10:40:00,90.51,90.55,90.3,90.38,65266.0,84.0262,84.0633,83.8312,83.9055,65266.0
2017-02-16 10:45:00,90.38,90.38,89.89,89.93,43519.0,83.9055,83.9055,83.4506,83.4878,43519.0
2017-02-16 10:50:00,89.95,90.1,89.78,89.78,37584.0,83.5063,83.6456,83.3485,83.3485,37584.0
2017-02-16 10:55:00,89.66,89.88,89.57,89.62,46591.0,83.2371,83.4413,83.1535,83.2,46591.0
2017-02-16 11:00:00,89.67,89.75,89.38,89.48,91767.0,83.2464,83.3206,82.9772,83.07,91767.0
2017-02-16 11:05:00,89.49,89.49,89.02,89.11,91694.0,83.0793,83.0793,82.6429,82.7265,91694.0
2017-02-16 11:10:00,89.11,89.11,88.65,88.82,100265.0,82.7265,82.7265,82.2994,82.4573,100265.0
2017-02-16 11:15:00,88.78,89.22,88.76,89.1,50613.0,82.4201,82.8286,82.4016,82.7172,50613.0
2017-02-16 11:20:00,89.09,89.35,89.08,89.13,38095.0,82.7079,82.9493,82.6986,82.7451,38095.0
2017-02-16 11:25:00,89.13,89.13,89.0,89.08,46216.0,82.7451,82.7451,82.6244,82.6986,46216.0
2017-02-16 11:30:00,89.06,89.42,89.06,89.38,28425.0,82.6801,83.0143,82.6801,82.9772,28425.0
2017-02-16 11:35:00,89.41,89.41,89.07,89.11,29062.0,83.005,83.005,82.6894,82.7265,29062.0
2017-02-16 11:40:00,89.1,89.21,89.04,89.12,37364.0,82.7172,82.8193,82.6615,82.7358,37364.0
2017-02-16 11:45:00,89.11,89.3,89.1,89.23,34543.0,82.7265,82.9029,82.7172,82.8379,34543.0
2017-02-16 11:50:00,89.23,89.29,89.21,89.25,20158.0,82.8379,82.8936,82.8193,82.8565,20158.0
2017-02-16 11:55:00,89.24,89.27,89.21,89.26,20947.0,82.8472,82.875,82.8193,82.8658,20947.0
2017-02-16 12:00:00,89.27,89.31,89.22,89.23,34080.0,82.875,82.9122,82.8286,82.8379,34080.0
2017-02-16 12:05:00,89.23,89.24,89.11,89.16,26641.0,82.8379,82.8472,82.7265,82.7729,26641.0
2017-02-16 12:10:00,89.16,89.21,89.14,89.19,28084.0,82.7729,82.8193,82.7543,82.8008,28084.0
2017-02-16 12:15:00,89.18,89.22,89.16,89.18,19005.0,82.7915,82.8286,82.7729,82.7915,19005.0
2017-02-16 12:20:00,89.16,89.21,89.15,89.16,10339.0,82.7729,82.8193,82.7636,82.7729,10339.0
2017-02-16 12:25:00,89.15,89.22,89.14,89.22,23651.0,82.7636,82.8286,82.7543,82.8286,23651.0
2017-02-16 12:30:00,89.22,89.22,89.16,89.19,7183.0,82.8286,82.8286,82.7729,82.8008,7183.0
2017-02-16 12:35:00,89.18,89.2,89.15,89.17,11481.0,82.7915,82.81,82.7636,82.7822,11481.0
2017-02-16 12:40:00,89.17,89.2,89.15,89.2,9882.0,82.7822,82.81,82.7636,82.81,9882.0
2017-02-16 12:45:00,89.18,89.2,89.16,89.17,5990.0,82.7915,82.81,82.7729,82.7822,5990.0
2017-02-16 12:50:00,89.17,89.25,89.17,89.23,12042.0,82.7822,82.8565,82.7822,82.8379,12042.0
2017-02-16 12:55:00,89.21,89.21,89.09,89.11,22267.0,82.8193,82.8193,82.7079,82.7265,22267.0
2017-02-16 13:00:00,89.12,89.13,89.0,89.04,15199.0,82.7358,82.7451,82.6244,82.6615,15199.0
2017-02-16 13:05:00,89.02,89.15,88.82,89.12,39913.0,82.6429,82.7636,82.4573,82.7358,39913.0
2017-02-16 13:10:00,89.11,89.18,89.1,89.12,11487.0,82.7265,82.7915,82.7172,82.7358,11487.0
2017-02-16 13:15:00,89.13,89.13,89.07,89.09,14180.0,82.7451,82.7451,82.6894,82.7079,14180.0
2017-02-16 13:20:00,89.09,89.18,89.07,89.09,12804.0,82.7079,82.7915,82.6894,82.7079,12804.0
2017-02-16 13:25:00,89.07,89.1,89.0,89.09,20401.0,82.6894,82.7172,82.6244,82.7079,20401.0
2017-02-16 13:30:00,89.08,89.09,88.95,89.01,44788.0,82.6986,82.7079,82.578,82.6337,44788.0
2017-02-16 13:35:00,89.0,89.16,88.98,89.16,47075.0,82.6244,82.7729,82.6058,82.7729,47075.0
2017-02-16 13:40:00,89.15,89.15,88.95,89.0,18120.0,82.7636,82.7636,82.578,82.6244,18120.0
2017-02-16 13:45:00,89.0,89.1,89.0,89.06,32289.0,82.6244,82.7172,82.6244,82.6801,32289.0
2017-02-16 13:50:00,89.05,89.11,89.03,89.1,14084.0,82.6708,82.7265,82.6522,82.7172,14084.0
2017-02-16 13:55:00,89.1,89.19,89.08,89.15,7256.0,82.7172,82.8008,82.6986,82.7636,7256.0
2017-02-16 14:00:00,89.16,89.17,89.11,89.12,13852.0,82.7729,82.7822,82.7265,82.7358,13852.0
2017-02-16 14:05:00,89.1,89.18,89.09,89.15,24536.0,82.7172,82.7915,82.7079,82.7636,24536.0
2017-02-16 14:10:00,89.16,89.21,89.12,89.19,13088.0,82.7729,82.8193,82.7358,82.8008,13088.0
2017-02-16 14:15:00,89.19,89.19,89.12,89.13,23391.0,82.8008,82.8008,82.7358,82.7451,23391.0
2017-02-16 14:20:00,89.14,89.18,89.11,89.17,15301.0,82.7543,82.7915,82.7265,82.7822,15301.0
2017-02-16 14:25:00,89.18,89.37,89.17,89.37,24868.0,82.7915,82.9679,82.7822,82.9679,24868.0
2017-02-16 14:30:00,89.37,89.39,89.3,89.37,10620.0,82.9679,82.9864,82.9029,82.9679,10620.0
2017-02-16 14:35:00,89.35,89.38,89.2,89.21,22018.0,82.9493,82.9772,82.81,82.8193,22018.0
2017-02-16 14:40:00,89.22,89.32,89.18,89.18,18208.0,82.8286,82.9215,82.7915,82.7915,18208.0
2017-02-16 14:45:00,89.18,89.25,89.15,89.21,29395.0,82.7915,82.8565,82.7636,82.8193,29395.0
2017-02-16 14:50:00,89.22,89.25,89.19,89.2,25417.0,82.8286,82.8565,82.8008,82.81,25417.0
2017-02-16 14:55:00,89.22,89.27,89.22,89.27,12901.0,82.8286,82.875,82.8286,82.875,12901.0
2017-02-16 15:00:00,89.26,89.31,89.23,89.25,25735.0,82.8658,82.9122,82.8379,82.8565,25735.0
2017-02-16 15:05:00,89.24,89.24,89.2,89.23,18598.0,82.8472,82.8472,82.81,82.8379,18598.0
2017-02-16 15:10:00,89.23,89.28,89.19,89.28,14286.0,82.8379,82.8843,82.8008,82.8843,14286.0
2017-02-16 15:15:00,89.27,89.32,89.26,89.27,26870.0,82.875,82.9215,82.8658,82.875,26870.0
2017-02-16 15:20:00,89.27,89.33,89.27,89.28,25351.0,82.875,82.9307,82.875,82.8843,25351.0
2017-02-16 15:25:00,89.29,89.36,89.29,89.3,20758.0,82.8936,82.9586,82.8936,82.9029,20758.0
2017-02-16 15:30:00,89.31,89.42,89.27,89.36,25547.0,82.9122,83.0143,82.875,82.9586,25547.0
2017-02-16 15:35:00,89.35,89.39,89.3,89.34,32830.0,82.9493,82.9864,82.9029,82.94,32830.0
2017-02-16 15:40:00,89.34,89.36,89.31,89.35,39494.0,82.94,82.9586,82.9122,82.9493,39494.0
2017-02-16 15:45:00,89.35,89.36,89.3,89.31,56293.0,82.9493,82.9586,82.9029,82.9122,56293.0
2017-02-16 15:50:00,89.3,89.4,89.3,89.4,102088.0,82.9029,82.9957,82.9029,82.9957,102088.0
2017-02-16 15:55:00,89.4,89.48,89.35,89.44,183707.0,82.9957,83.07,82.9493,83.0329,183707.0
2017-02-17 09:30:00,89.28,89.39,88.69,88.95,116686.0,82.8843,82.9864,82.3366,82.578,116686.0
2017-02-17 09:35:00,88.96,89.08,88.85,88.91,5376.0,82.5872,82.6986,82.4851,82.5408,5376.0
2017-02-17 09:40:00,88.91,88.98,88.83,88.96,16931.0,82.5408,82.6058,82.4666,82.5872,16931.0
2017-02-17 09:45:00,88.99,89.03,88.72,88.79,41903.0,82.6151,82.6522,82.3644,82.4294,41903.0
2017-02-17 09:50:00,88.76,88.78,88.63,88.63,13958.0,82.4016,82.4201,82.2809,82.2809,13958.0
2017-02-17 09:55:00,88.62,88.65,88.45,88.46,40288.0,82.2716,82.2994,82.1138,82.1231,40288.0
2017-02-17 10:00:00,88.47,88.56,88.39,88.48,57408.0,82.1323,82.2159,82.0581,82.1416,57408.0
2017-02-17 10:05:00,88.48,88.49,88.23,88.31,32758.0,82.1416,82.1509,81.9095,81.9838,32758.0
2017-02-17 10:10:00,88.35,88.37,88.22,88.37,91010.0,82.0209,82.0395,81.9003,82.0395,91010.0
2017-02-17 10:15:00,88.37,88.55,88.31,88.53,31958.0,82.0395,82.2066,81.9838,82.188,31958.0
2017-02-17 10:20:00,88.53,88.53,88.37,88.39,91782.0,82.188,82.188,82.0395,82.0581,91782.0
2017-02-17 10:25:00,88.4,88.41,88.21,88.23,50504.0,82.0674,82.0766,81.891,81.9095,50504.0
2017-02-17 10:30:00,88.24,88.25,87.95,87.97,24841.0,81.9188,81.9281,81.6496,81.6682,24841.0
2017-02-17 10:35:00,87.97,88.0,87.9,87.99,20946.0,81.6682,81.696,81.6032,81.6867,20946.0
2017-02-17 10:40:00,88.01,88.12,87.99,88.08,20800.0,81.7053,81.8074,81.6867,81.7703,20800.0
2017-02-17 10:45:00,88.07,88.2,88.04,88.2,21657.0,81.761,81.8817,81.7331,81.8817,21657.0
2017-02-17 10:50:00,88.19,88.19,88.01,88.05,18289.0,81.8724,81.8724,81.7053,81.7424,18289.0
2017-02-17 10:55:00,88.05,88.15,88.05,88.06,17727.0,81.7424,81.8353,81.7424,81.7517,17727.0
2017-02-17 11:00:00,88.06,88.2,88.04,88.17,17852.0,81.7517,81.8817,81.7331,81.8538,17852.0
2017-02-17 11:05:00,88.16,88.16,88.05,88.15,10950.0,81.8446,81.8446,81.7424,81.8353,10950.0
2017-02-17 11:10:00,88.15,88.19,88.12,88.13,13000.0,81.8353,81.8724,81.8074,81.8167,13000.0
2017-02-17 11:15:00,88.13,88.14,87.97,88.0,33992.0,81.8167,81.826,81.6682,81.696,33992.0
2017-02-17 11:20:00,88.0,88.0,87.87,87.9,16566.0,81.696,81.696,81.5753,81.6032,16566.0
2017-02-17 11:25:00,87.89,87.9,87.76,87.88,35882.0,81.5939,81.6032,81.4732,81.5846,35882.0
2017-02-17 11:30:00,87.87,87.93,87.84,87.85,17452.0,81.5753,81.631,81.5475,81.5568,17452.0
2017-02-17 11:35:00,87.85,87.87,87.81,87.85,9933.0,81.5568,81.5753,81.5196,81.5568,9933.0
2017-02-17 11:40:00,87.85,87.86,87.81,87.83,27218.0,81.5568,81.566,81.5196,81.5382,27218.0
2017-02-17 11:45:00,87.84,87.84,87.7,87.73,22697.0,81.5475,81.5475,81.4175,81.4454,22697.0
2017-02-17 11:50:00,87.72,87.8,87.71,87.74,28667.0,81.4361,81.5103,81.4268,81.4546,28667.0
2017-02-17 11:55:00,87.74,87.75,87.64,87.65,23588.0,81.4546,81.4639,81.3618,81.3711,23588.0
2017-02-17 12:00:00,87.66,87.85,87.65,87.85,79998.0,81.3804,81.5568,81.3711,81.5568,79998.0
2017-02-17 12:05:00,87.84,87.87,87.79,87.85,20444.0,81.5475,81.5753,81.5011,81.5568,20444.0
2017-02-17 12:10:00,87.85,87.86,87.79,87.83,14488.0,81.5568,81.566,81.5011,81.5382,14488.0
2017-02-17 12:15:00,87.83,87.83,87.72,87.78,11056.0,81.5382,81.5382,81.4361,81.4918,11056.0
2017-02-17 12:20:00,87.78,87.85,87.76,87.81,12763.0,81.4918,81.5568,81.4732,81.5196,12763.0
2017-02-17 12:25:00,87.81,87.82,87.78,87.82,10387.0,81.5196,81.5289,81.4918,81.5289,10387.0
2017-02-17 12:30:00,87.81,87.81,87.68,87.73,57168.0,81.5196,81.5196,81.3989,81.4454,57168.0
2017-02-17 12:35:00,87.73,87.83,87.73,87.82,18281.0,81.4454,81.5382,81.4454,81.5289,18281.0
2017-02-17 12:40:00,87.82,87.86,87.73,87.75,16439.0,81.5289,81.566,81.4454,81.4639,16439.0
2017-02-17 12:45:00,87.75,87.79,87.73,87.78,50669.0,81.4639,81.5011,81.4454,81.4918,50669.0
2017-02-17 12:50:00,87.78,87.87,87.76,87.85,17779.0,81.4918,81.5753,81.4732,81.5568,17779.0
2017-02-17 12:55:00,87.84,87.86,87.79,87.85,14558.0,81.5475,81.566,81.5011,81.5568,14558.0
2017-02-17 13:00:00,87.84,87.87,87.81,87.82,13359.0,81.5475,81.5753,81.5196,81.5289,13359.0
2017-02-17 13:05:00,87.82,87.83,87.75,87.76,15205.0,81.5289,81.5382,81.4639,81.4732,15205.0
2017-02-17 13:10:00,87.76,87.76,87.63,87.63,25629.0,81.4732,81.4732,81.3525,81.3525,25629.0
2017-02-17 13:15:00,87.64,87.64,87.53,87.54,16744.0,81.3618,81.3618,81.2597,81.269,16744.0
2017-02-17 13:20:00,87.54,87.57,87.49,87.49,25868.0,81.269,81.2968,81.2225,81.2225,25868.0
2017-02-17 13:25:00,87.49,87.5,87.3,87.3,42570.0,81.2225,81.2318,81.0462,81.0462,42570.0
2017-02-17 13:30:00,87.31,87.33,87.28,87.29,24587.0,81.0554,81.074,81.0276,81.0369,24587.0
2017-02-17 13:35:00,87.27,87.36,87.24,87.31,93013.0,81.0183,81.1019,80.9905,81.0554,93013.0
2017-02-17 13:40:00,87.32,87.59,87.32,87.49,75049.0,81.0647,81.3154,81.0647,81.2225,75049.0
2017-02-17 13:45:00,87.48,87.71,87.48,87.68,76307.0,81.2133,81.4268,81.2133,81.3989,76307.0
2017-02-17 13:50:00,87.68,87.78,87.67,87.72,68338.0,81.3989,81.4918,81.3897,81.4361,68338.0
2017-02-17 13:55:00,87.74,87.83,87.7,87.79,70779.0,81.4546,81.5382,81.4175,81.5011,70779.0
2017-02-17 14:00:00,87.78,87.83,87.72,87.75,45901.0,81.4918,81.5382,81.4361,81.4639,45901.0
2017-02-17 14:05:00,87.76,87.82,87.71,87.76,24143.0,81.4732,81.5289,81.4268,81.4732,24143.0
2017-02-17 14:10:00,87.76,87.79,87.72,87.77,13076.0,81.4732,81.5011,81.4361,81.4825,13076.0
2017-02-17 14:15:00,87.79,87.91,87.78,87.88,17372.0,81.5011,81.6125,81.4918,81.5846,17372.0
2017-02-17 14:20:00,87.89,87.95,87.82,87.93,15195.0,81.5939,81.6496,81.5289,81.631,15195.0
2017-02-17 14:25:00,87.92,87.93,87.84,87.85,10604.0,81.6217,81.631,81.5475,81.5568,10604.0
2017-02-17 14:30:00,87.86,87.88,87.81,87.85,14287.0,81.566,81.5846,81.5196,81.5568,14287.0
2017-02-17 14:35:00,87.85,87.87,87.8,87.83,12161.0,81.5568,81.5753,81.5103,81.5382,12161.0
2017-02-17 14:40:00,87.83,87.84,87.75,87.77,11812.0,81.5382,81.5475,81.4639,81.4825,11812.0
2017-02-17 14:45:00,87.76,87.82,87.76,87.79,15258.0,81.4732,81.5289,81.4732,81.5011,15258.0
2017-02-17 14:50:00,87.78,87.79,87.74,87.78,16181.0,81.4918,81.5011,81.4546,81.4918,16181.0
2017-02-17 14:55:00,87.78,87.98,87.78,87.98,25360.0,81.4918,81.6774,81.4918,81.6774,25360.0
2017-02-17 15:00:00,87.98,88.21,87.9,88.19,106215.0,81.6774,81.891,81.6032,81.8724,106215.0
2017-02-17 15:05:00,88.19,88.47,88.18,88.47,52404.0,81.8724,82.1323,81.8631,82.1323,52404.0
2017-02-17 15:10:00,88.47,88.56,88.43,88.56,51599.0,82.1323,82.2159,82.0952,82.2159,51599.0
2017-02-17 15:15:00,88.55,88.56,88.44,88.48,29837.0,82.2066,82.2159,82.1045,82.1416,29837.0
2017-02-17 15:20:00,88.49,88.53,88.42,88.48,23824.0,82.1509,82.188,82.0859,82.1416,23824.0
2017-02-17 15:25:00,88.47,88.52,88.46,88.52,23845.0,82.1323,82.1788,82.1231,82.1788,23845.0
2017-02-17 15:30:00,88.51,88.62,88.47,88.62,48750.0,82.1695,82.2716,82.1323,82.2716,48750.0
2017-02-17 15:35:00,88.62,88.74,88.6,88.67,106254.0,82.2716,82.383,82.253,82.318,106254.0
2017-02-17 15:40:00,88.66,88.78,88.65,88.77,57557.0,82.3087,82.4201,82.2994,82.4109,57557.0
2017-02-17 15:45:00,88.76,88.84,88.73,88.84,78945.0,82.4016,82.4758,82.3737,82.4758,78945.0
2017-02-17 15:50:00,88.84,88.94,88.8,88.93,177200.0,82.4758,82.5687,82.4387,82.5594,177200.0
2017-02-17 15:55:00,88.91,89.66,88.81,89.36,681817.0,82.5408,83.2371,82.448,82.9586,681817.0
2017-02-21 09:30:00,88.54,88.87,88.21,88.36,84533.0,82.1973,82.5037,81.891,82.0302,84533.0
2017-02-21 09:35:00,88.4,88.47,87.78,88.07,87502.0,82.0674,82.1323,81.4918,81.761,87502.0
2017-02-21 09:40:00,88.04,88.08,87.8,87.96,38608.0,81.7331,81.7703,81.5103,81.6589,38608.0
2017-02-21 09:45:00,88.0,88.24,87.98,88.23,58081.0,81.696,81.9188,81.6774,81.9095,58081.0
2017-02-21 09:50:00,88.23,88.36,88.23,88.34,43528.0,81.9095,82.0302,81.9095,82.0117,43528.0
2017-02-21 09:55:00,88.34,88.41,88.3,88.31,54003.0,82.0117,82.0766,81.9745,81.9838,54003.0
2017-02-21 10:00:00,88.31,88.37,88.23,88.28,111046.0,81.9838,82.0395,81.9095,81.956,111046.0
2017-02-21 10:05:00,88.28,88.29,88.24,88.27,54165.0,81.956,81.9652,81.9188,81.9467,54165.0
2017-02-21 10:10:00,88.29,88.43,88.28,88.38,59384.0,81.9652,82.0952,81.956,82.0488,59384.0
2017-02-21 10:15:00,88.4,88.4,88.28,88.33,229996.0,82.0674,82.0674,81.956,82.0024,229996.0
2017-02-21 10:20:00,88.31,88.31,88.04,88.1,51862.0,81.9838,81.9838,81.7331,81.7888,51862.0
2017-02-21 10:25:00,88.1,88.31,88.08,88.26,33492.0,81.7888,81.9838,81.7703,81.9374,33492.0
2017-02-21 10:30:00,88.25,88.31,88.19,88.26,36423.0,81.9281,81.9838,81.8724,81.9374,36423.0
2017-02-21 10:35:00,88.27,88.31,88.2,88.2,25442.0,81.9467,81.9838,81.8817,81.8817,25442.0
2017-02-21 10:40:00,88.2,88.33,88.2,88.27,53669.0,81.8817,82.0024,81.8817,81.9467,53669.0
2017-02-21 10:45:00,88.27,88.34,88.26,88.3,17222.0,81.9467,82.0117,81.9374,81.9745,17222.0
2017-02-21 10:50:00,88.31,88.35,88.27,88.27,32843.0,81.9838,82.0209,81.9467,81.9467,32843.0
2017-02-21 10:55:00,88.27,88.31,88.23,88.27,41626.0,81.9467,81.9838,81.9095,81.9467,41626.0
2017-02-21 11:00:00,88.27,88.29,88.15,88.15,40023.0,81.9467,81.9652,81.8353,81.8353,40023.0
2017-02-21 11:05:00,88.15,88.18,88.07,88.08,25670.0,81.8353,81.8631,81.761,81.7703,25670.0
2017-02-21 11:10:00,88.09,88.09,88.02,88.03,15432.0,81.7796,81.7796,81.7146,81.7239,15432.0
2017-02-21 11:15:00,88.03,88.13,88.0,88.13,52153.0,81.7239,81.8167,81.696,81.8167,52153.0
2017-02-21 11:20:00,88.13,88.17,87.84,87.84,22480.0,81.8167,81.8538,81.5475,81.5475,22480.0
2017-02-21 11:25:00,87.84,87.9,87.79,87.85,16925.0,81.5475,81.6032,81.5011,81.5568,16925.0
2017-02-21 11:30:00,87.85,87.9,87.8,87.89,43189.0,81.5568,81.6032,81.5103,81.5939,43189.0
2017-02-21 11:35:00,87.9,87.9,87.74,87.79,16607.0,81.6032,81.6032,81.4546,81.5011,16607.0
2017-02-21 11:40:00,87.8,87.98,87.8,87.95,13319.0,81.5103,81.6774,81.5103,81.6496,13319.0
2017-02-21 11:45:00,87.96,87.96,87.87,87.88,16543.0,81.6589,81.6589,81.5753,81.5846,16543.0
2017-02-21 11:50:00,87.88,88.09,87.88,88.07,41201.0,81.5846,81.7796,81.5846,81.761,41201.0
2017-02-21 11:55:00,88.08,88.15,88.07,88.11,24023.0,81.7703,81.8353,81.761,81.7981,24023.0
2017-02-21 12:00:00,88.11,88.16,88.08,88.1,24466.0,81.7981,81.8446,81.7703,81.7888,24466.0
2017-02-21 12:05:00,88.1,88.11,87.98,88.02,43707.0,81.7888,81.7981,81.6774,81.7146,43707.0
2017-02-21 12:10:00,88.02,88.08,88.01,88.03,34772.0,81.7146,81.7703,81.7053,81.7239,34772.0
2017-02-21 12:15:00,88.04,88.08,88.0,88.01,65146.0,81.7331,81.7703,81.696,81.7053,65146.0
2017-02-21 12:20:00,88.01,88.01,87.94,87.99,24272.0,81.7053,81.7053,81.6403,81.6867,24272.0
2017-02-21 12:25:00,87.99,88.06,87.97,88.03,23993.0,81.6867,81.7517,81.6682,81.7239,23993.0
2017-02-21 12:30:00,88.04,88.06,88.01,88.03,21503.0,81.7331,81.7517,81.7053,81.7239,21503.0
2017-02-21 12:35:00,88.02,88.12,88.02,88.08,12546.0,81.7146,81.8074,81.7146,81.7703,12546.0
2017-02-21 12:40:00,88.07,88.07,87.98,87.99,13989.0,81.761,81.761,81.6774,81.6867,13989.0
2017-02-21 12:45:00,88.0,88.06,88.0,88.02,23786.0,81.696,81.7517,81.696,81.7146,23786.0
2017-02-21 12:50:00,88.01,88.08,88.01,88.07,31824.0,81.7053,81.7703,81.7053,81.761,31824.0
2017-02-21 12:55:00,88.07,88.08,88.03,88.03,21657.0,81.761,81.7703,81.7239,81.7239,21657.0
2017-02-21 13:00:00,88.04,88.04,87.97,88.02,19539.0,81.7331,81.7331,81.6682,81.7146,19539.0
2017-02-21 13:05:00,88.03,88.07,88.0,88.01,9153.0,81.7239,81.761,81.696,81.7053,9153.0
2017-02-21 13:10:00,88.01,88.12,88.01,88.1,22969.0,81.7053,81.8074,81.7053,81.7888,22969.0
2017-02-21 13:15:00,88.1,88.12,88.06,88.07,16421.0,81.7888,81.8074,81.7517,81.761,16421.0
2017-02-21 13:20:00,88.09,88.1,88.06,88.06,6300.0,81.7796,81.7888,81.7517,81.7517,6300.0
2017-02-21 13:25:00,88.06,88.16,88.06,88.13,12164.0,81.7517,81.8446,81.7517,81.8167,12164.0
2017-02-21 13:30:00,88.13,88.13,88.07,88.07,12501.0,81.8167,81.8167,81.761,81.761,12501.0
2017-02-21 13:35:00,88.06,88.09,88.02,88.02,19141.0,81.7517,81.7796,81.7146,81.7146,19141.0
2017-02-21 13:40:00,88.03,88.03,87.94,87.94,14020.0,81.7239,81.7239,81.6403,81.6403,14020.0
2017-02-21 13:45:00,87.95,88.01,87.94,88.0,14887.0,81.6496,81.7053,81.6403,81.696,14887.0
2017-02-21 13:50:00,88.0,88.0,87.95,87.96,14452.0,81.696,81.696,81.6496,81.6589,14452.0
2017-02-21 13:55:00,87.96,87.97,87.93,87.94,17306.0,81.6589,81.6682,81.631,81.6403,17306.0
2017-02-21 14:00:00,87.94,88.02,87.92,88.02,43891.0,81.6403,81.7146,81.6217,81.7146,43891.0
2017-02-21 14:05:00,88.01,88.02,87.94,87.95,19870.0,81.7053,81.7146,81.6403,81.6496,19870.0
2017-02-21 14:10:00,87.96,88.0,87.95,88.0,34981.0,81.6589,81.696,81.6496,81.696,34981.0
2017-02-21 14:15:00,88.0,88.05,87.99,88.03,15070.0,81.696,81.7424,81.6867,81.7239,15070.0
2017-02-21 14:20:00,88.04,88.12,88.04,88.08,16728.0,81.7331,81.8074,81.7331,81.7703,16728.0
2017-02-21 14:25:00,88.07,88.09,88.03,88.09,25160.0,81.761,81.7796,81.7239,81.7796,25160.0
2017-02-21 14:30:00,88.1,88.19,88.1,88.19,28953.0,81.7888,81.8724,81.7888,81.8724,28953.0
2017-02-21 14:35:00,88.19,88.19,88.16,88.17,14484.0,81.8724,81.8724,81.8446,81.8538,14484.0
2017-02-21 14:40:00,88.17,88.17,88.08,88.08,18546.0,81.8538,81.8538,81.7703,81.7703,18546.0
2017-02-21 14:45:00,88.09,88.12,88.06,88.08,26612.0,81.7796,81.8074,81.7517,81.7703,26612.0
2017-02-21 14:50:00,88.08,88.15,88.07,88.11,24017.0,81.7703,81.8353,81.761,81.7981,24017.0
2017-02-21 14:55:00,88.11,88.14,88.06,88.07,27440.0,81.7981,81.826,81.7517,81.761,27440.0
2017-02-21 15:00:00,88.07,88.09,88.05,88.07,22811.0,81.761,81.7796,81.7424,81.761,22811.0
2017-02-21 15:05:00,88.07,88.1,88.05,88.09,48904.0,81.761,81.7888,81.7424,81.7796,48904.0
2017-02-21 15:10:00,88.09,88.15,88.07,88.12,34879.0,81.7796,81.8353,81.761,81.8074,34879.0
2017-02-21 15:15:00,88.11,88.16,88.09,88.16,38375.0,81.7981,81.8446,81.7796,81.8446,38375.0
2017-02-21 15:20:00,88.15,88.17,88.11,88.16,56521.0,81.8353,81.8538,81.7981,81.8446,56521.0
2017-02-21 15:25:00,88.15,88.17,88.1,88.15,23845.0,81.8353,81.8538,81.7888,81.8353,23845.0
2017-02-21 15:30:00,88.15,88.15,88.06,88.07,52159.0,81.8353,81.8353,81.7517,81.761,52159.0
2017-02-21 15:35:00,88.08,88.13,88.05,88.05,50725.0,81.7703,81.8167,81.7424,81.7424,50725.0
2017-02-21 15:40:00,88.05,88.13,88.04,88.11,87221.0,81.7424,81.8167,81.7331,81.7981,87221.0
2017-02-21 15:45:00,88.11,88.16,88.07,88.16,71977.0,81.7981,81.8446,81.761,81.8446,71977.0
2017-02-21 15:50:00,88.16,88.18,88.07,88.07,97161.0,81.8446,81.8631,81.761,81.761,97161.0
2017-02-21 15:55:00,88.08,88.12,87.97,87.99,166956.0,81.7703,81.8074,81.6682,81.6867,166956.0
2017-02-22 09:30:00,87.7,87.87,87.65,87.69,57210.0,81.6961,81.8544,81.6495,81.6868,57210.0
2017-02-22 09:35:00,87.69,87.77,87.62,87.67,19250.0,81.6868,81.7613,81.6216,81.6681,19250.0
2017-02-22 09:40:00,87.68,87.77,87.65,87.75,59217.0,81.6774,81.7613,81.6495,81.7427,59217.0
2017-02-22 09:45:00,87.76,87.97,87.75,87.94,36495.0,81.752,81.9476,81.7427,81.9196,36495.0
2017-02-22 09:50:00,87.94,87.98,87.87,87.9,27924.0,81.9196,81.9569,81.8544,81.8824,27924.0
2017-02-22 09:55:00,87.91,87.99,87.87,87.89,16558.0,81.8917,81.9662,81.8544,81.8731,16558.0
2017-02-22 10:00:00,87.87,87.9,87.82,87.83,17500.0,81.8544,81.8824,81.8079,81.8172,17500.0
2017-02-22 10:05:00,87.84,87.85,87.72,87.81,13900.0,81.8265,81.8358,81.7147,81.7985,13900.0
2017-02-22 10:10:00,87.82,87.86,87.8,87.86,16040.0,81.8079,81.8451,81.7892,81.8451,16040.0
2017-02-22 10:15:00,87.87,87.91,87.85,87.87,22301.0,81.8544,81.8917,81.8358,81.8544,22301.0
2017-02-22 10:20:00,87.86,87.99,87.86,87.98,16956.0,81.8451,81.9662,81.8451,81.9569,16956.0
2017-02-22 10:25:00,87.97,87.99,87.93,87.93,15705.0,81.9476,81.9662,81.9103,81.9103,15705.0
2017-02-22 10:30:00,87.92,87.92,87.88,87.91,10239.0,81.901,81.901,81.8638,81.8917,10239.0
2017-02-22 10:35:00,87.91,87.93,87.85,87.92,16785.0,81.8917,81.9103,81.8358,81.901,16785.0
2017-02-22 10:40:00,87.92,87.94,87.8,87.85,15162.0,81.901,81.9196,81.7892,81.8358,15162.0
2017-02-22 10:45:00,87.85,87.85,87.76,87.77,16236.0,81.8358,81.8358,81.752,81.7613,16236.0
2017-02-22 10:50:00,87.76,87.8,87.75,87.78,21454.0,81.752,81.7892,81.7427,81.7706,21454.0
2017-02-22 10:55:00,87.77,87.8,87.73,87.76,21812.0,81.7613,81.7892,81.724,81.752,21812.0
2017-02-22 11:00:00,87.77,87.79,87.69,87.77,23374.0,81.7613,81.7799,81.6868,81.7613,23374.0
2017-02-22 11:05:00,87.79,87.89,87.78,87.84,15771.0,81.7799,81.8731,81.7706,81.8265,15771.0
2017-02-22 11:10:00,87.84,87.89,87.81,87.87,14601.0,81.8265,81.8731,81.7985,81.8544,14601.0
2017-02-22 11:15:00,87.87,87.98,87.85,87.97,10823.0,81.8544,81.9569,81.8358,81.9476,10823.0
2017-02-22 11:20:00,87.96,88.03,87.93,87.93,11497.0,81.9383,82.0035,81.9103,81.9103,11497.0
2017-02-22 11:25:00,87.92,87.96,87.91,87.92,9940.0,81.901,81.9383,81.8917,81.901,9940.0
2017-02-22 11:30:00,87.9,87.97,87.89,87.89,14676.0,81.8824,81.9476,81.8731,81.8731,14676.0
2017-02-22 11:35:00,87.89,87.92,87.81,87.83,8487.0,81.8731,81.901,81.7985,81.8172,8487.0
2017-02-22 11:40:00,87.84,87.85,87.77,87.84,11202.0,81.8265,81.8358,81.7613,81.8265,11202.0
2017-02-22 11:45:00,87.84,87.86,87.82,87.84,11620.0,81.8265,81.8451,81.8079,81.8265,11620.0
2017-02-22 11:50:00,87.86,87.87,87.8,87.84,9390.0,81.8451,81.8544,81.7892,81.8265,9390.0
2017-02-22 11:55:00,87.83,87.85,87.77,87.82,19515.0,81.8172,81.8358,81.7613,81.8079,19515.0
2017-02-22 12:00:00,87.81,87.84,87.77,87.78,29161.0,81.7985,81.8265,81.7613,81.7706,29161.0
2017-02-22 12:05:00,87.77,87.84,87.75,87.8,10156.0,81.7613,81.8265,81.7427,81.7892,10156.0
2017-02-22 12:10:00,87.78,87.79,87.75,87.79,5663.0,81.7706,81.7799,81.7427,81.7799,5663.0
2017-02-22 12:15:00,87.78,87.78,87.73,87.75,6418.0,81.7706,81.7706,81.724,81.7427,6418.0
2017-02-22 12:20:00,87.75,87.77,87.74,87.75,9285.0,81.7427,81.7613,81.7333,81.7427,9285.0
2017-02-22 12:25:00,87.74,87.75,87.67,87.69,9312.0,81.7333,81.7427,81.6681,81.6868,9312.0
2017-02-22 12:30:00,87.68,87.69,87.63,87.68,22130.0,81.6774,81.6868,81.6309,81.6774,22130.0
2017-02-22 12:35:00,87.69,87.75,87.66,87.75,10416.0,81.6868,81.7427,81.6588,81.7427,10416.0
2017-02-22 12:40:00,87.76,87.77,87.71,87.71,6450.0,81.752,81.7613,81.7054,81.7054,6450.0
2017-02-22 12:45:00,87.7,87.71,87.67,87.71,3500.0,81.6961,81.7054,81.6681,81.7054,3500.0
2017-02-22 12:50:00,87.7,87.72,87.69,87.72,8793.0,81.6961,81.7147,81.6868,81.7147,8793.0
2017-02-22 12:55:00,87.7,87.79,87.68,87.78,13945.0,81.6961,81.7799,81.6774,81.7706,13945.0
2017-02-22 13:00:00,87.78,87.82,87.78,87.81,9835.0,81.7706,81.8079,81.7706,81.7985,9835.0
2017-02-22 13:05:00,87.8,87.83,87.79,87.81,7430.0,81.7892,81.8172,81.7799,81.7985,7430.0
2017-02-22 13:10:00,87.79,87.8,87.74,87.76,4650.0,81.7799,81.7892,81.7333,81.752,4650.0
2017-02-22 13:15:00,87.76,87.77,87.72,87.73,5582.0,81.752,81.7613,81.7147,81.724,5582.0
2017-02-22 13:20:00,87.73,87.78,87.73,87.76,7563.0,81.724,81.7706,81.724,81.752,7563.0
2017-02-22 13:25:00,87.76,87.77,87.75,87.75,4010.0,81.752,81.7613,81.7427,81.7427,4010.0
2017-02-22 13:30:00,87.76,87.77,87.74,87.76,6623.0,81.752,81.7613,81.7333,81.752,6623.0
2017-02-22 13:35:00,87.76,87.78,87.73,87.78,5300.0,81.752,81.7706,81.724,81.7706,5300.0
2017-02-22 13:40:00,87.77,87.77,87.73,87.77,6200.0,81.7613,81.7613,81.724,81.7613,6200.0
2017-02-22 13:45:00,87.77,87.77,87.74,87.74,3938.0,81.7613,81.7613,81.7333,81.7333,3938.0
2017-02-22 13:50:00,87.75,87.8,87.74,87.8,6747.0,81.7427,81.7892,81.7333,81.7892,6747.0
2017-02-22 13:55:00,87.79,87.81,87.78,87.79,7155.0,81.7799,81.7985,81.7706,81.7799,7155.0
2017-02-22 14:00:00,87.79,87.8,87.73,87.78,12337.0,81.7799,81.7892,81.724,81.7706,12337.0
2017-02-22 14:05:00,87.79,87.79,87.67,87.68,8656.0,81.7799,81.7799,81.6681,81.6774,8656.0
2017-02-22 14:10:00,87.69,87.74,87.61,87.74,17139.0,81.6868,81.7333,81.6122,81.7333,17139.0
2017-02-22 14:15:00,87.73,87.76,87.69,87.72,14885.0,81.724,81.752,81.6868,81.7147,14885.0
2017-02-22 14:20:00,87.73,87.78,87.72,87.77,13397.0,81.724,81.7706,81.7147,81.7613,13397.0
2017-02-22 14:25:00,87.78,87.8,87.74,87.79,22670.0,81.7706,81.7892,81.7333,81.7799,22670.0
2017-02-22 14:30:00,87.79,87.81,87.77,87.78,11104.0,81.7799,81.7985,81.7613,81.7706,11104.0
2017-02-22 14:35:00,87.78,87.81,87.74,87.74,10378.0,81.7706,81.7985,81.7333,81.7333,10378.0
2017-02-22 14:40:00,87.74,87.79,87.74,87.79,16701.0,81.7333,81.7799,81.7333,81.7799,16701.0
2017-02-22 14:45:00,87.78,87.79,87.75,87.78,10586.0,81.7706,81.7799,81.7427,81.7706,10586.0
2017-02-22 14:50:00,87.77,87.79,87.75,87.75,11224.0,81.7613,81.7799,81.7427,81.7427,11224.0
2017-02-22 14:55:00,87.75,87.77,87.72,87.73,16841.0,81.7427,81.7613,81.7147,81.724,16841.0
2017-02-22 15:00:00,87.73,87.76,87.72,87.76,13484.0,81.724,81.752,81.7147,81.752,13484.0
2017-02-22 15:05:00,87.75,87.77,87.74,87.75,12769.0,81.7427,81.7613,81.7333,81.7427,12769.0
2017-02-22 15:10:00,87.75,87.79,87.74,87.78,48274.0,81.7427,81.7799,81.7333,81.7706,48274.0
2017-02-22 15:15:00,87.79,87.82,87.74,87.76,23029.0,81.7799,81.8079,81.7333,81.752,23029.0
2017-02-22 15:20:00,87.75,87.79,87.74,87.77,29542.0,81.7427,81.7799,81.7333,81.7613,29542.0
2017-02-22 15:25:00,87.75,87.76,87.72,87.73,17988.0,81.7427,81.752,81.7147,81.724,17988.0
2017-02-22 15:30:00,87.73,87.83,87.72,87.83,32654.0,81.724,81.8172,81.7147,81.8172,32654.0
2017-02-22 15:35:00,87.81,87.81,87.77,87.77,15781.0,81.7985,81.7985,81.7613,81.7613,15781.0
2017-02-22 15:40:00,87.77,87.78,87.76,87.78,21741.0,81.7613,81.7706,81.752,81.7706,21741.0
2017-02-22 15:45:00,87.78,87.79,87.69,87.76,66715.0,81.7706,81.7799,81.6868,81.752,66715.0
2017-02-22 15:50:00,87.77,87.81,87.73,87.75,100887.0,81.7613,81.7985,81.724,81.7427,100887.0
2017-02-22 15:55:00,87.75,87.76,87.63,87.67,138230.0,81.7427,81.752,81.6309,81.6681,138230.0
2017-02-23 09:30:00,87.82,87.99,87.32,87.55,46641.0,81.8079,81.9662,81.3421,81.5563,46641.0
2017-02-23 09:35:00,87.55,87.71,87.49,87.67,31492.0,81.5563,81.7054,81.5005,81.6681,31492.0
2017-02-23 09:40:00,87.67,87.73,87.6,87.67,35762.0,81.6681,81.724,81.6029,81.6681,35762.0
2017-02-23 09:45:00,87.67,87.71,87.55,87.71,31697.0,81.6681,81.7054,81.5563,81.7054,31697.0
2017-02-23 09:50:00,87.69,87.76,87.68,87.74,46417.0,81.6868,81.752,81.6774,81.7333,46417.0
2017-02-23 09:55:00,87.73,87.75,87.64,87.72,30700.0,81.724,81.7427,81.6402,81.7147,30700.0
2017-02-23 10:00:00,87.74,87.87,87.66,87.66,55512.0,81.7333,81.8544,81.6588,81.6588,55512.0
2017-02-23 10:05:00,87.67,87.73,87.59,87.59,7545.0,81.6681,81.724,81.5936,81.5936,7545.0
2017-02-23 10:10:00,87.59,87.65,87.55,87.62,21107.0,81.5936,81.6495,81.5563,81.6216,21107.0
2017-02-23 10:15:00,87.6,87.6,87.42,87.54,12197.0,81.6029,81.6029,81.4352,81.547,12197.0
2017-02-23 10:20:00,87.52,87.59,87.52,87.58,21344.0,81.5284,81.5936,81.5284,81.5843,21344.0
2017-02-23 10:25:00,87.58,87.73,87.57,87.71,12572.0,81.5843,81.724,81.575,81.7054,12572.0
2017-02-23 10:30:00,87.72,87.73,87.65,87.7,14413.0,81.7147,81.724,81.6495,81.6961,14413.0
2017-02-23 10:35:00,87.7,87.71,87.63,87.63,12520.0,81.6961,81.7054,81.6309,81.6309,12520.0
2017-02-23 10:40:00,87.6,87.67,87.6,87.65,14737.0,81.6029,81.6681,81.6029,81.6495,14737.0
2017-02-23 10:45:00,87.66,87.73,87.61,87.72,15261.0,81.6588,81.724,81.6122,81.7147,15261.0
2017-02-23 10:50:00,87.72,87.72,87.56,87.56,10628.0,81.7147,81.7147,81.5657,81.5657,10628.0
2017-02-23 10:55:00,87.55,87.57,87.44,87.51,14256.0,81.5563,81.575,81.4539,81.5191,14256.0
2017-02-23 11:00:00,87.52,87.58,87.36,87.36,23171.0,81.5284,81.5843,81.3794,81.3794,23171.0
2017-02-23 11:05:00,87.38,87.41,87.26,87.27,14004.0,81.398,81.4259,81.2862,81.2955,14004.0
2017-02-23 11:10:00,87.27,87.28,87.19,87.27,41152.0,81.2955,81.3048,81.221,81.2955,41152.0
2017-02-23 11:15:00,87.26,87.4,87.23,87.23,70882.0,81.2862,81.4166,81.2583,81.2583,70882.0
2017-02-23 11:20:00,87.23,87.29,87.21,87.25,27140.0,81.2583,81.3141,81.2396,81.2769,27140.0
2017-02-23 11:25:00,87.23,87.23,87.14,87.15,21600.0,81.2583,81.2583,81.1744,81.1837,21600.0
2017-02-23 11:30:00,87.14,87.18,87.11,87.17,35109.0,81.1744,81.2117,81.1465,81.2024,35109.0
2017-02-23 11:35:00,87.17,87.18,87.13,87.16,22739.0,81.2024,81.2117,81.1651,81.193,22739.0
2017-02-23 11:40:00,87.17,87.21,87.16,87.19,12637.0,81.2024,81.2396,81.193,81.221,12637.0
2017-02-23 11:45:00,87.17,87.19,87.08,87.19,10619.0,81.2024,81.221,81.1185,81.221,10619.0
2017-02-23 11:50:00,87.19,87.22,87.17,87.19,12929.0,81.221,81.2489,81.2024,81.221,12929.0
2017-02-23 11:55:00,87.19,87.22,87.18,87.2,22241.0,81.221,81.2489,81.2117,81.2303,22241.0
2017-02-23 12:00:00,87.21,87.23,87.18,87.2,17610.0,81.2396,81.2583,81.2117,81.2303,17610.0
2017-02-23 12:05:00,87.2,87.22,87.18,87.21,37832.0,81.2303,81.2489,81.2117,81.2396,37832.0
2017-02-23 12:10:00,87.21,87.31,87.19,87.31,13757.0,81.2396,81.3328,81.221,81.3328,13757.0
2017-02-23 12:15:00,87.32,87.48,87.32,87.48,11001.0,81.3421,81.4911,81.3421,81.4911,11001.0
2017-02-23 12:20:00,87.48,87.51,87.46,87.47,8100.0,81.4911,81.5191,81.4725,81.4818,8100.0
2017-02-23 12:25:00,87.46,87.49,87.43,87.43,11499.0,81.4725,81.5005,81.4446,81.4446,11499.0
2017-02-23 12:30:00,87.43,87.51,87.42,87.51,8081.0,81.4446,81.5191,81.4352,81.5191,8081.0
2017-02-23 12:35:00,87.53,87.63,87.52,87.62,7920.0,81.5377,81.6309,81.5284,81.6216,7920.0
2017-02-23 12:40:00,87.62,87.64,87.52,87.54,6635.0,81.6216,81.6402,81.5284,81.547,6635.0
2017-02-23 12:45:00,87.55,87.56,87.47,87.49,5350.0,81.5563,81.5657,81.4818,81.5005,5350.0
2017-02-23 12:50:00,87.49,87.53,87.46,87.46,4700.0,81.5005,81.5377,81.4725,81.4725,4700.0
2017-02-23 12:55:00,87.46,87.48,87.42,87.42,3899.0,81.4725,81.4911,81.4352,81.4352,3899.0
2017-02-23 13:00:00,87.42,87.48,87.42,87.42,6894.0,81.4352,81.4911,81.4352,81.4352,6894.0
2017-02-23 13:05:00,87.4,87.43,87.39,87.42,4770.0,81.4166,81.4446,81.4073,81.4352,4770.0
2017-02-23 13:10:00,87.43,87.44,87.38,87.38,7154.0,81.4446,81.4539,81.398,81.398,7154.0
2017-02-23 13:15:00,87.37,87.38,87.3,87.3,6487.0,81.3887,81.398,81.3235,81.3235,6487.0
2017-02-23 13:20:00,87.3,87.33,87.3,87.31,4960.0,81.3235,81.3514,81.3235,81.3328,4960.0
2017-02-23 13:25:00,87.32,87.33,87.27,87.27,5157.0,81.3421,81.3514,81.2955,81.2955,5157.0
2017-02-23 13:30:00,87.27,87.33,87.26,87.32,10869.0,81.2955,81.3514,81.2862,81.3421,10869.0
2017-02-23 13:35:00,87.32,87.32,87.27,87.27,11809.0,81.3421,81.3421,81.2955,81.2955,11809.0
2017-02-23 13:40:00,87.26,87.3,87.24,87.24,6470.0,81.2862,81.3235,81.2676,81.2676,6470.0
2017-02-23 13:45:00,87.24,87.24,87.19,87.23,5500.0,81.2676,81.2676,81.221,81.2583,5500.0
2017-02-23 13:50:00,87.21,87.21,87.14,87.19,8116.0,81.2396,81.2396,81.1744,81.221,8116.0
2017-02-23 13:55:00,87.2,87.22,87.16,87.19,5600.0,81.2303,81.2489,81.193,81.221,5600.0
2017-02-23 14:00:00,87.19,87.22,87.15,87.22,7584.0,81.221,81.2489,81.1837,81.2489,7584.0
2017-02-23 14:05:00,87.21,87.25,87.2,87.25,16172.0,81.2396,81.2769,81.2303,81.2769,16172.0
2017-02-23 14:10:00,87.25,87.3,87.22,87.29,18990.0,81.2769,81.3235,81.2489,81.3141,18990.0
2017-02-23 14:15:00,87.28,87.29,87.23,87.29,12300.0,81.3048,81.3141,81.2583,81.3141,12300.0
2017-02-23 14:20:00,87.27,87.31,87.23,87.3,32865.0,81.2955,81.3328,81.2583,81.3235,32865.0
2017-02-23 14:25:00,87.29,87.34,87.29,87.32,13822.0,81.3141,81.3607,81.3141,81.3421,13822.0
2017-02-23 14:30:00,87.32,87.32,87.24,87.25,24939.0,81.3421,81.3421,81.2676,81.2769,24939.0
2017-02-23 14:35:00,87.26,87.28,87.25,87.27,4505.0,81.2862,81.3048,81.2769,81.2955,4505.0
2017-02-23 14:40:00,87.27,87.28,87.23,87.24,9831.0,81.2955,81.3048,81.2583,81.2676,9831.0
2017-02-23 14:45:00,87.23,87.23,87.19,87.2,9204.0,81.2583,81.2583,81.221,81.2303,9204.0
2017-02-23 14:50:00,87.2,87.22,87.19,87.2,18086.0,81.2303,81.2489,81.221,81.2303,18086.0
2017-02-23 14:55:00,87.2,87.22,87.19,87.19,13685.0,81.2303,81.2489,81.221,81.221,13685.0
2017-02-23 15:00:00,87.2,87.2,87.17,87.18,12231.0,81.2303,81.2303,81.2024,81.2117,12231.0
2017-02-23 15:05:00,87.18,87.18,87.12,87.14,14972.0,81.2117,81.2117,81.1558,81.1744,14972.0
2017-02-23 15:10:00,87.14,87.19,87.13,87.13,8762.0,81.1744,81.221,81.1651,81.1651,8762.0
2017-02-23 15:15:00,87.13,87.15,87.03,87.12,48747.0,81.1651,81.1837,81.0719,81.1558,48747.0
2017-02-23 15:20:00,87.11,87.17,87.03,87.16,87821.0,81.1465,81.2024,81.0719,81.193,87821.0
2017-02-23 15:25:00,87.16,87.17,87.12,87.12,13455.0,81.193,81.2024,81.1558,81.1558,13455.0
2017-02-23 15:30:00,87.13,87.18,87.12,87.15,22754.0,81.1651,81.2117,81.1558,81.1837,22754.0
2017-02-23 15:35:00,87.15,87.15,87.01,87.03,48542.0,81.1837,81.1837,81.0533,81.0719,48542.0
2017-02-23 15:40:00,87.03,87.12,87.02,87.12,47463.0,81.0719,81.1558,81.0626,81.1558,47463.0
2017-02-23 15:45:00,87.12,87.12,87.04,87.08,51075.0,81.1558,81.1558,81.0813,81.1185,51075.0
2017-02-23 15:50:00,87.07,87.08,86.96,87.0,40417.0,81.1092,81.1185,81.0067,81.044,40417.0
2017-02-23 15:55:00,87.01,87.03,86.96,87.0,73929.0,81.0533,81.0719,81.0067,81.044,73929.0
2017-02-24 09:30:00,87.03,87.19,86.8,86.93,57613.0,81.0719,81.221,80.8577,80.9788,57613.0
2017-02-24 09:35:00,86.98,86.99,86.8,86.96,18771.0,81.0254,81.0347,80.8577,81.0067,18771.0
2017-02-24 09:40:00,86.97,87.18,86.87,87.1,81571.0,81.0161,81.2117,80.9229,81.1372,81571.0
2017-02-24 09:45:00,87.07,87.2,87.07,87.15,16846.0,81.1092,81.2303,81.1092,81.1837,16846.0
2017-02-24 09:50:00,87.15,87.2,87.07,87.11,14863.0,81.1837,81.2303,81.1092,81.1465,14863.0
2017-02-24 09:55:00,87.15,87.21,87.09,87.2,27826.0,81.1837,81.2396,81.1278,81.2303,27826.0
2017-02-24 10:00:00,87.21,87.34,87.21,87.31,24938.0,81.2396,81.3607,81.2396,81.3328,24938.0
2017-02-24 10:05:00,87.31,87.36,87.27,87.28,25497.0,81.3328,81.3794,81.2955,81.3048,25497.0
2017-02-24 10:10:00,87.26,87.26,87.06,87.06,35215.0,81.2862,81.2862,81.0999,81.0999,35215.0
2017-02-24 10:15:00,87.06,87.19,87.04,87.19,18937.0,81.0999,81.221,81.0813,81.221,18937.0
2017-02-24 10:20:00,87.19,87.37,87.19,87.34,20157.0,81.221,81.3887,81.221,81.3607,20157.0
2017-02-24 10:25:00,87.36,87.4,87.18,87.23,13818.0,81.3794,81.4166,81.2117,81.2583,13818.0
2017-02-24 10:30:00,87.22,87.28,87.19,87.25,16689.0,81.2489,81.3048,81.221,81.2769,16689.0
2017-02-24 10:35:00,87.28,87.37,87.26,87.34,14141.0,81.3048,81.3887,81.2862,81.3607,14141.0
2017-02-24 10:40:00,87.33,87.42,87.29,87.36,17041.0,81.3514,81.4352,81.3141,81.3794,17041.0
2017-02-24 10:45:00,87.35,87.38,87.32,87.36,10255.0,81.37,81.398,81.3421,81.3794,10255.0
2017-02-24 10:50:00,87.35,87.44,87.3,87.41,18493.0,81.37,81.4539,81.3235,81.4259,18493.0
2017-02-24 10:55:00,87.41,87.46,87.38,87.46,23536.0,81.4259,81.4725,81.398,81.4725,23536.0
2017-02-24 11:00:00,87.46,87.5,87.4,87.49,20842.0,81.4725,81.5098,81.4166,81.5005,20842.0
2017-02-24 11:05:00,87.5,87.54,87.49,87.5,16166.0,81.5098,81.547,81.5005,81.5098,16166.0
2017-02-24 11:10:00,87.51,87.59,87.49,87.49,37946.0,81.5191,81.5936,81.5005,81.5005,37946.0
2017-02-24 11:15:00,87.49,87.5,87.37,87.38,20277.0,81.5005,81.5098,81.3887,81.398,20277.0
2017-02-24 11:20:00,87.39,87.44,87.37,87.41,21235.0,81.4073,81.4539,81.3887,81.4259,21235.0
2017-02-24 11:25:00,87.41,87.43,87.36,87.39,13012.0,81.4259,81.4446,81.3794,81.4073,13012.0
2017-02-24 11:30:00,87.41,87.44,87.29,87.29,19300.0,81.4259,81.4539,81.3141,81.3141,19300.0
2017-02-24 11:35:00,87.27,87.32,87.24,87.31,10606.0,81.2955,81.3421,81.2676,81.3328,10606.0
2017-02-24 11:40:00,87.29,87.3,87.24,87.25,13824.0,81.3141,81.3235,81.2676,81.2769,13824.0
2017-02-24 11:45:00,87.24,87.24,87.17,87.17,11534.0,81.2676,81.2676,81.2024,81.2024,11534.0
2017-02-24 11:50:00,87.17,87.24,87.15,87.21,12200.0,81.2024,81.2676,81.1837,81.2396,12200.0
2017-02-24 11:55:00,87.22,87.24,87.19,87.21,10543.0,81.2489,81.2676,81.221,81.2396,10543.0
2017-02-24 12:00:00,87.21,87.28,87.2,87.27,15553.0,81.2396,81.3048,81.2303,81.2955,15553.0
2017-02-24 12:05:00,87.27,87.34,87.25,87.28,17468.0,81.2955,81.3607,81.2769,81.3048,17468.0
2017-02-24 12:10:00,87.29,87.33,87.26,87.33,11869.0,81.3141,81.3514,81.2862,81.3514,11869.0
2017-02-24 12:15:00,87.34,87.36,87.3,87.3,16345.0,81.3607,81.3794,81.3235,81.3235,16345.0
2017-02-24 12:20:00,87.3,87.36,87.29,87.34,15797.0,81.3235,81.3794,81.3141,81.3607,15797.0
2017-02-24 12:25:00,87.34,87.38,87.34,87.35,18182.0,81.3607,81.398,81.3607,81.37,18182.0
2017-02-24 12:30:00,87.35,87.39,87.29,87.3,12100.0,81.37,81.4073,81.3141,81.3235,12100.0
2017-02-24 12:35:00,87.3,87.33,87.28,87.29,10567.0,81.3235,81.3514,81.3048,81.3141,10567.0
2017-02-24 12:40:00,87.29,87.32,87.28,87.3,15391.0,81.3141,81.3421,81.3048,81.3235,15391.0
2017-02-24 12:45:00,87.3,87.33,87.29,87.31,16043.0,81.3235,81.3514,81.3141,81.3328,16043.0
2017-02-24 12:50:00,87.31,87.35,87.24,87.24,10638.0,81.3328,81.37,81.2676,81.2676,10638.0
2017-02-24 12:55:00,87.24,87.33,87.23,87.31,34508.0,81.2676,81.3514,81.2583,81.3328,34508.0
2017-02-24 13:00:00,87.3,87.32,87.27,87.3,22908.0,81.3235,81.3421,81.2955,81.3235,22908.0
2017-02-24 13:05:00,87.29,87.29,87.21,87.25,12995.0,81.3141,81.3141,81.2396,81.2769,12995.0
2017-02-24 13:10:00,87.26,87.29,87.24,87.24,10792.0,81.2862,81.3141,81.2676,81.2676,10792.0
2017-02-24 13:15:00,87.24,87.29,87.24,87.25,8109.0,81.2676,81.3141,81.2676,81.2769,8109.0
2017-02-24 13:20:00,87.25,87.28,87.24,87.27,10018.0,81.2769,81.3048,81.2676,81.2955,10018.0
2017-02-24 13:25:00,87.27,87.28,87.24,87.28,14008.0,81.2955,81.3048,81.2676,81.3048,14008.0
2017-02-24 13:30:00,87.27,87.33,87.27,87.31,14762.0,81.2955,81.3514,81.2955,81.3328,14762.0
2017-02-24 13:35:00,87.31,87.33,87.23,87.23,18430.0,81.3328,81.3514,81.2583,81.2583,18430.0
2017-02-24 13:40:00,87.23,87.34,87.23,87.34,8810.0,81.2583,81.3607,81.2583,81.3607,8810.0
2017-02-24 13:45:00,87.34,87.34,87.26,87.27,9411.0,81.3607,81.3607,81.2862,81.2955,9411.0
2017-02-24 13:50:00,87.27,87.31,87.27,87.28,9900.0,81.2955,81.3328,81.2955,81.3048,9900.0
2017-02-24 13:55:00,87.3,87.31,87.27,87.31,9132.0,81.3235,81.3328,81.2955,81.3328,9132.0
2017-02-24 14:00:00,87.31,87.31,87.27,87.3,8490.0,81.3328,81.3328,81.2955,81.3235,8490.0
2017-02-24 14:05:00,87.29,87.3,87.26,87.26,26441.0,81.3141,81.3235,81.2862,81.2862,26441.0
2017-02-24 14:10:00,87.26,87.3,87.25,87.27,27467.0,81.2862,81.3235,81.2769,81.2955,27467.0
2017-02-24 14:15:00,87.26,87.28,87.24,87.27,11106.0,81.2862,81.3048,81.2676,81.2955,11106.0
2017-02-24 14:20:00,87.28,87.31,87.24,87.28,17428.0,81.3048,81.3328,81.2676,81.3048,17428.0
2017-02-24 14:25:00,87.27,87.29,87.25,87.25,16176.0,81.2955,81.3141,81.2769,81.2769,16176.0
2017-02-24 14:30:00,87.25,87.29,87.25,87.26,10219.0,81.2769,81.3141,81.2769,81.2862,10219.0
2017-02-24 14:35:00,87.26,87.27,87.23,87.25,14984.0,81.2862,81.2955,81.2583,81.2769,14984.0
2017-02-24 14:40:00,87.24,87.26,87.24,87.25,13500.0,81.2676,81.2862,81.2676,81.2769,13500.0
2017-02-24 14:45:00,87.25,87.26,87.23,87.24,36171.0,81.2769,81.2862,81.2583,81.2676,36171.0
2017-02-24 14:50:00,87.24,87.25,87.22,87.23,17388.0,81.2676,81.2769,81.2489,81.2583,17388.0
2017-02-24 14:55:00,87.23,87.24,87.21,87.23,18064.0,81.2583,81.2676,81.2396,81.2583,18064.0
2017-02-24 15:00:00,87.23,87.24,87.21,87.22,25062.0,81.2583,81.2676,81.2396,81.2489,25062.0
2017-02-24 15:05:00,87.22,87.23,87.19,87.21,15179.0,81.2489,81.2583,81.221,81.2396,15179.0
2017-02-24 15:10:00,87.21,87.27,87.21,87.25,16252.0,81.2396,81.2955,81.2396,81.2769,16252.0
2017-02-24 15:15:00,87.25,87.26,87.23,87.23,16642.0,81.2769,81.2862,81.2583,81.2583,16642.0
2017-02-24 15:20:00,87.23,87.35,87.23,87.32,33163.0,81.2583,81.37,81.2583,81.3421,33163.0
2017-02-24 15:25:00,87.32,87.35,87.29,87.3,24359.0,81.3421,81.37,81.3141,81.3235,24359.0
2017-02-24 15:30:00,87.31,87.32,87.29,87.31,34134.0,81.3328,81.3421,81.3141,81.3328,34134.0
2017-02-24 15:35:00,87.32,87.36,87.25,87.26,56281.0,81.3421,81.3794,81.2769,81.2862,56281.0
2017-02-24 15:40:00,87.28,87.3,87.24,87.29,63490.0,81.3048,81.3235,81.2676,81.3141,63490.0
2017-02-24 15:45:00,87.3,87.3,87.2,87.25,112467.0,81.3235,81.3235,81.2303,81.2769,112467.0
2017-02-24 15:50:00,87.25,87.27,87.19,87.22,144318.0,81.2769,81.2955,81.221,81.2489,144318.0
2017-02-24 15:55:00,87.22,87.22,87.07,87.08,281260.0,81.2489,81.2489,81.1092,81.1185,281260.0
2017-02-27 09:30:00,86.97,87.03,86.75,86.81,33792.0,81.0161,81.0719,80.8111,80.867,33792.0
2017-02-27 09:35:00,86.83,87.06,86.82,87.02,10389.0,80.8856,81.0999,80.8763,81.0626,10389.0
2017-02-27 09:40:00,87.03,87.06,86.9,87.02,16099.0,81.0719,81.0999,80.9508,81.0626,16099.0
2017-02-27 09:45:00,87.05,87.24,87.02,87.21,11532.0,81.0906,81.2676,81.0626,81.2396,11532.0
2017-02-27 09:50:00,87.21,87.21,87.14,87.19,12258.0,81.2396,81.2396,81.1744,81.221,12258.0
2017-02-27 09:55:00,87.19,87.22,87.08,87.21,35117.0,81.221,81.2489,81.1185,81.2396,35117.0
2017-02-27 10:00:00,87.23,87.34,87.18,87.31,16095.0,81.2583,81.3607,81.2117,81.3328,16095.0
2017-02-27 10:05:00,87.33,87.54,87.32,87.53,17795.0,81.3514,81.547,81.3421,81.5377,17795.0
2017-02-27 10:10:00,87.54,87.57,87.34,87.42,13068.0,81.547,81.575,81.3607,81.4352,13068.0
2017-02-27 10:15:00,87.41,87.41,87.26,87.28,7566.0,81.4259,81.4259,81.2862,81.3048,7566.0
2017-02-27 10:20:00,87.29,87.41,87.28,87.4,8788.0,81.3141,81.4259,81.3048,81.4166,8788.0
2017-02-27 10:25:00,87.4,87.49,87.38,87.44,7205.0,81.4166,81.5005,81.398,81.4539,7205.0
2017-02-27 10:30:00,87.46,87.47,87.38,87.38,7819.0,81.4725,81.4818,81.398,81.398,7819.0
2017-02-27 10:35:00,87.38,87.46,87.38,87.45,17209.0,81.398,81.4725,81.398,81.4632,17209.0
2017-02-27 10:40:00,87.46,87.56,87.46,87.54,18099.0,81.4725,81.5657,81.4725,81.547,18099.0
2017-02-27 10:45:00,87.54,87.59,87.53,87.57,6677.0,81.547,81.5936,81.5377,81.575,6677.0
2017-02-27 10:50:00,87.6,87.65,87.6,87.61,13743.0,81.6029,81.6495,81.6029,81.6122,13743.0
2017-02-27 10:55:00,87.62,87.65,87.47,87.47,11675.0,81.6216,81.6495,81.4818,81.4818,11675.0
2017-02-27 11:00:00,87.48,87.54,87.46,87.5,13855.0,81.4911,81.547,81.4725,81.5098,13855.0
2017-02-27 11:05:00,87.5,87.51,87.44,87.46,5061.0,81.5098,81.5191,81.4539,81.4725,5061.0
2017-02-27 11:10:00,87.45,87.47,87.39,87.4,9188.0,81.4632,81.4818,81.4073,81.4166,9188.0
2017-02-27 11:15:00,87.4,87.49,87.38,87.49,9097.0,81.4166,81.5005,81.398,81.5005,9097.0
2017-02-27 11:20:00,87.48,87.52,87.48,87.49,7989.0,81.4911,81.5284,81.4911,81.5005,7989.0
2017-02-27 11:25:00,87.48,87.49,87.43,87.45,10274.0,81.4911,81.5005,81.4446,81.4632,10274.0
2017-02-27 11:30:00,87.44,87.44,87.38,87.42,5301.0,81.4539,81.4539,81.398,81.4352,5301.0
2017-02-27 11:35:00,87.41,87.45,87.37,87.4,29771.0,81.4259,81.4632,81.3887,81.4166,29771.0
2017-02-27 11:40:00,87.41,87.5,87.41,87.49,18138.0,81.4259,81.5098,81.4259,81.5005,18138.0
2017-02-27 11:45:00,87.49,87.5,87.42,87.43,9838.0,81.5005,81.5098,81.4352,81.4446,9838.0
2017-02-27 11:50:00,87.45,87.47,87.44,87.47,3900.0,81.4632,81.4818,81.4539,81.4818,3900.0
2017-02-27 11:55:00,87.47,87.52,87.45,87.45,8560.0,81.4818,81.5284,81.4632,81.4632,8560.0
2017-02-27 12:00:00,87.45,87.47,87.43,87.47,3674.0,81.4632,81.4818,81.4446,81.4818,3674.0
2017-02-27 12:05:00,87.47,87.49,87.44,87.47,5665.0,81.4818,81.5005,81.4539,81.4818,5665.0
2017-02-27 12:10:00,87.46,87.48,87.43,87.44,4100.0,81.4725,81.4911,81.4446,81.4539,4100.0
2017-02-27 12:15:00,87.45,87.46,87.43,87.44,7245.0,81.4632,81.4725,81.4446,81.4539,7245.0
2017-02-27 12:20:00,87.44,87.48,87.43,87.48,2927.0,81.4539,81.4911,81.4446,81.4911,2927.0
2017-02-27 12:25:00,87.48,87.49,87.45,87.45,16327.0,81.4911,81.5005,81.4632,81.4632,16327.0
2017-02-27 12:30:00,87.48,87.53,87.47,87.51,9700.0,81.4911,81.5377,81.4818,81.5191,9700.0
2017-02-27 12:35:00,87.51,87.51,87.41,87.43,7481.0,81.5191,81.5191,81.4259,81.4446,7481.0
2017-02-27 12:40:00,87.44,87.48,87.37,87.37,13026.0,81.4539,81.4911,81.3887,81.3887,13026.0
2017-02-27 12:45:00,87.38,87.42,87.35,87.4,7070.0,81.398,81.4352,81.37,81.4166,7070.0
2017-02-27 12:50:00,87.39,87.42,87.36,87.41,5796.0,81.4073,81.4352,81.3794,81.4259,5796.0
2017-02-27 12:55:00,87.41,87.42,87.34,87.34,8467.0,81.4259,81.4352,81.3607,81.3607,8467.0
2017-02-27 13:00:00,87.35,87.38,87.35,87.37,55329.0,81.37,81.398,81.37,81.3887,55329.0
2017-02-27 13:05:00,87.37,87.39,87.35,87.38,4964.0,81.3887,81.4073,81.37,81.398,4964.0
2017-02-27 13:10:00,87.39,87.4,87.35,87.35,9167.0,81.4073,81.4166,81.37,81.37,9167.0
2017-02-27 13:15:00,87.36,87.37,87.29,87.36,17987.0,81.3794,81.3887,81.3141,81.3794,17987.0
2017-02-27 13:20:00,87.35,87.37,87.34,87.34,8259.0,81.37,81.3887,81.3607,81.3607,8259.0
2017-02-27 13:25:00,87.34,87.35,87.28,87.33,11429.0,81.3607,81.37,81.3048,81.3514,11429.0
2017-02-27 13:30:00,87.35,87.36,87.34,87.35,10911.0,81.37,81.3794,81.3607,81.37,10911.0
2017-02-27 13:35:00,87.34,87.36,87.32,87.34,8097.0,81.3607,81.3794,81.3421,81.3607,8097.0
2017-02-27 13:40:00,87.34,87.35,87.31,87.32,5200.0,81.3607,81.37,81.3328,81.3421,5200.0
2017-02-27 13:45:00,87.34,87.36,87.3,87.31,23721.0,81.3607,81.3794,81.3235,81.3328,23721.0
2017-02-27 13:50:00,87.3,87.36,87.3,87.31,18399.0,81.3235,81.3794,81.3235,81.3328,18399.0
2017-02-27 13:55:00,87.32,87.32,87.28,87.29,5625.0,81.3421,81.3421,81.3048,81.3141,5625.0
2017-02-27 14:00:00,87.29,87.32,87.29,87.29,8866.0,81.3141,81.3421,81.3141,81.3141,8866.0
2017-02-27 14:05:00,87.29,87.34,87.29,87.33,7350.0,81.3141,81.3607,81.3141,81.3514,7350.0
2017-02-27 14:10:00,87.33,87.35,87.3,87.31,20154.0,81.3514,81.37,81.3235,81.3328,20154.0
2017-02-27 14:15:00,87.31,87.33,87.28,87.31,6738.0,81.3328,81.3514,81.3048,81.3328,6738.0
2017-02-27 14:20:00,87.32,87.34,87.32,87.34,6379.0,81.3421,81.3607,81.3421,81.3607,6379.0
2017-02-27 14:25:00,87.34,87.37,87.33,87.33,14800.0,81.3607,81.3887,81.3514,81.3514,14800.0
2017-02-27 14:30:00,87.32,87.35,87.32,87.32,8043.0,81.3421,81.37,81.3421,81.3421,8043.0
2017-02-27 14:35:00,87.32,87.36,87.31,87.36,13167.0,81.3421,81.3794,81.3328,81.3794,13167.0
2017-02-27 14:40:00,87.35,87.37,87.33,87.36,18865.0,81.37,81.3887,81.3514,81.3794,18865.0
2017-02-27 14:45:00,87.36,87.37,87.35,87.37,7694.0,81.3794,81.3887,81.37,81.3887,7694.0
2017-02-27 14:50:00,87.38,87.4,87.35,87.4,9298.0,81.398,81.4166,81.37,81.4166,9298.0
2017-02-27 14:55:00,87.4,87.4,87.37,87.37,15207.0,81.4166,81.4166,81.3887,81.3887,15207.0
2017-02-27 15:00:00,87.37,87.38,87.36,87.37,7998.0,81.3887,81.398,81.3794,81.3887,7998.0
2017-02-27 15:05:00,87.37,87.38,87.35,87.38,23570.0,81.3887,81.398,81.37,81.398,23570.0
2017-02-27 15:10:00,87.38,87.39,87.35,87.37,19455.0,81.398,81.4073,81.37,81.3887,19455.0
2017-02-27 15:15:00,87.37,87.38,87.34,87.35,18717.0,81.3887,81.398,81.3607,81.37,18717.0
2017-02-27 15:20:00,87.36,87.39,87.35,87.35,19013.0,81.3794,81.4073,81.37,81.37,19013.0
2017-02-27 15:25:00,87.36,87.36,87.31,87.33,20534.0,81.3794,81.3794,81.3328,81.3514,20534.0
2017-02-27 15:30:00,87.33,87.35,87.27,87.29,33091.0,81.3514,81.37,81.2955,81.3141,33091.0
2017-02-27 15:35:00,87.29,87.35,87.28,87.34,38793.0,81.3141,81.37,81.3048,81.3607,38793.0
2017-02-27 15:40:00,87.35,87.37,87.34,87.35,22788.0,81.37,81.3887,81.3607,81.37,22788.0
2017-02-27 15:45:00,87.34,87.36,87.33,87.35,27311.0,81.3607,81.3794,81.3514,81.37,27311.0
2017-02-27 15:50:00,87.36,87.46,87.35,87.45,54457.0,81.3794,81.4725,81.37,81.4632,54457.0
2017-02-27 15:55:00,87.44,87.48,87.42,87.45,100391.0,81.4539,81.4911,81.4352,81.4632,100391.0
2017-02-28 09:30:00,87.31,87.47,87.24,87.42,24885.0,81.3328,81.4818,81.2676,81.4352,24885.0
2017-02-28 09:35:00,87.41,87.62,87.41,87.52,11885.0,81.4259,81.6216,81.4259,81.5284,11885.0
2017-02-28 09:40:00,87.53,87.68,87.47,87.65,16086.0,81.5377,81.6774,81.4818,81.6495,16086.0
2017-02-28 09:45:00,87.65,87.75,87.59,87.59,17261.0,81.6495,81.7427,81.5936,81.5936,17261.0
2017-02-28 09:50:00,87.59,87.61,87.51,87.53,12935.0,81.5936,81.6122,81.5191,81.5377,12935.0
2017-02-28 09:55:00,87.54,87.64,87.52,87.61,15229.0,81.547,81.6402,81.5284,81.6122,15229.0
2017-02-28 10:00:00,87.65,87.65,87.49,87.53,19114.0,81.6495,81.6495,81.5005,81.5377,19114.0
2017-02-28 10:05:00,87.52,87.54,87.43,87.54,10723.0,81.5284,81.547,81.4446,81.547,10723.0
2017-02-28 10:10:00,87.56,87.58,87.5,87.56,18957.0,81.5657,81.5843,81.5098,81.5657,18957.0
2017-02-28 10:15:00,87.56,87.58,87.42,87.45,8739.0,81.5657,81.5843,81.4352,81.4632,8739.0
2017-02-28 10:20:00,87.46,87.54,87.42,87.52,13381.0,81.4725,81.547,81.4352,81.5284,13381.0
2017-02-28 10:25:00,87.53,87.53,87.42,87.47,12009.0,81.5377,81.5377,81.4352,81.4818,12009.0
2017-02-28 10:30:00,87.49,87.6,87.49,87.55,18114.0,81.5005,81.6029,81.5005,81.5563,18114.0
2017-02-28 10:35:00,87.53,87.61,87.53,87.6,7651.0,81.5377,81.6122,81.5377,81.6029,7651.0
2017-02-28 10:40:00,87.6,87.68,87.6,87.66,16331.0,81.6029,81.6774,81.6029,81.6588,16331.0
2017-02-28 10:45:00,87.65,87.66,87.58,87.65,12090.0,81.6495,81.6588,81.5843,81.6495,12090.0
2017-02-28 10:50:00,87.63,87.65,87.59,87.6,11575.0,81.6309,81.6495,81.5936,81.6029,11575.0
2017-02-28 10:55:00,87.61,87.63,87.57,87.57,12354.0,81.6122,81.6309,81.575,81.575,12354.0
2017-02-28 11:00:00,87.58,87.59,87.51,87.57,11807.0,81.5843,81.5936,81.5191,81.575,11807.0
2017-02-28 11:05:00,87.56,87.56,87.51,87.53,11422.0,81.5657,81.5657,81.5191,81.5377,11422.0
2017-02-28 11:10:00,87.53,87.57,87.46,87.5,22260.0,81.5377,81.575,81.4725,81.5098,22260.0
2017-02-28 11:15:00,87.5,87.54,87.48,87.52,8808.0,81.5098,81.547,81.4911,81.5284,8808.0
2017-02-28 11:20:00,87.51,87.59,87.5,87.58,9220.0,81.5191,81.5936,81.5098,81.5843,9220.0
2017-02-28 11:25:00,87.58,87.61,87.52,87.58,11982.0,81.5843,81.6122,81.5284,81.5843,11982.0
2017-02-28 11:30:00,87.58,87.62,87.57,87.61,36974.0,81.5843,81.6216,81.575,81.6122,36974.0
2017-02-28 11:35:00,87.61,87.66,87.6,87.65,11176.0,81.6122,81.6588,81.6029,81.6495,11176.0
2017-02-28 11:40:00,87.65,87.66,87.57,87.6,5349.0,81.6495,81.6588,81.575,81.6029,5349.0
2017-02-28 11:45:00,87.6,87.6,87.52,87.58,33742.0,81.6029,81.6029,81.5284,81.5843,33742.0
2017-02-28 11:50:00,87.56,87.63,87.55,87.58,17675.0,81.5657,81.6309,81.5563,81.5843,17675.0
2017-02-28 11:55:00,87.57,87.57,87.53,87.56,7834.0,81.575,81.575,81.5377,81.5657,7834.0
2017-02-28 12:00:00,87.55,87.57,87.5,87.54,10667.0,81.5563,81.575,81.5098,81.547,10667.0
2017-02-28 12:05:00,87.53,87.53,87.41,87.48,5925.0,81.5377,81.5377,81.4259,81.4911,5925.0
2017-02-28 12:10:00,87.44,87.47,87.38,87.4,11749.0,81.4539,81.4818,81.398,81.4166,11749.0
2017-02-28 12:15:00,87.43,87.43,87.35,87.37,6516.0,81.4446,81.4446,81.37,81.3887,6516.0
2017-02-28 12:20:00,87.37,87.38,87.2,87.23,8057.0,81.3887,81.398,81.2303,81.2583,8057.0
2017-02-28 12:25:00,87.23,87.28,87.17,87.28,5665.0,81.2583,81.3048,81.2024,81.3048,5665.0
2017-02-28 12:30:00,87.27,87.28,87.21,87.23,11600.0,81.2955,81.3048,81.2396,81.2583,11600.0
2017-02-28 12:35:00,87.23,87.26,87.21,87.22,10600.0,81.2583,81.2862,81.2396,81.2489,10600.0
2017-02-28 12:40:00,87.22,87.23,87.13,87.14,6400.0,81.2489,81.2583,81.1651,81.1744,6400.0
2017-02-28 12:45:00,87.15,87.21,87.15,87.2,9004.0,81.1837,81.2396,81.1837,81.2303,9004.0
2017-02-28 12:50:00,87.19,87.2,87.17,87.19,8580.0,81.221,81.2303,81.2024,81.221,8580.0
2017-02-28 12:55:00,87.18,87.23,87.18,87.19,12992.0,81.2117,81.2583,81.2117,81.221,12992.0
2017-02-28 13:00:00,87.18,87.3,87.18,87.3,9127.0,81.2117,81.3235,81.2117,81.3235,9127.0
2017-02-28 13:05:00,87.29,87.31,87.27,87.3,9150.0,81.3141,81.3328,81.2955,81.3235,9150.0
2017-02-28 13:10:00,87.31,87.33,87.27,87.31,10127.0,81.3328,81.3514,81.2955,81.3328,10127.0
2017-02-28 13:15:00,87.3,87.31,87.26,87.31,6400.0,81.3235,81.3328,81.2862,81.3328,6400.0
2017-02-28 13:20:00,87.31,87.31,87.25,87.27,13368.0,81.3328,81.3328,81.2769,81.2955,13368.0
2017-02-28 13:25:00,87.27,87.27,87.24,87.26,24497.0,81.2955,81.2955,81.2676,81.2862,24497.0
2017-02-28 13:30:00,87.27,87.3,87.23,87.25,8478.0,81.2955,81.3235,81.2583,81.2769,8478.0
2017-02-28 13:35:00,87.24,87.32,87.24,87.3,7332.0,81.2676,81.3421,81.2676,81.3235,7332.0
2017-02-28 13:40:00,87.31,87.37,87.3,87.34,9486.0,81.3328,81.3887,81.3235,81.3607,9486.0
2017-02-28 13:45:00,87.33,87.33,87.23,87.24,6478.0,81.3514,81.3514,81.2583,81.2676,6478.0
2017-02-28 13:50:00,87.24,87.26,87.22,87.24,7359.0,81.2676,81.2862,81.2489,81.2676,7359.0
2017-02-28 13:55:00,87.24,87.29,87.22,87.29,4500.0,81.2676,81.3141,81.2489,81.3141,4500.0
2017-02-28 14:00:00,87.31,87.31,87.25,87.26,10257.0,81.3328,81.3328,81.2769,81.2862,10257.0
2017-02-28 14:05:00,87.26,87.29,87.19,87.19,7092.0,81.2862,81.3141,81.221,81.221,7092.0
2017-02-28 14:10:00,87.19,87.21,87.14,87.15,14991.0,81.221,81.2396,81.1744,81.1837,14991.0
2017-02-28 14:15:00,87.14,87.15,87.08,87.08,10652.0,81.1744,81.1837,81.1185,81.1185,10652.0
2017-02-28 14:20:00,87.08,87.1,87.05,87.09,15478.0,81.1185,81.1372,81.0906,81.1278,15478.0
2017-02-28 14:25:00,87.09,87.14,87.08,87.13,17593.0,81.1278,81.1744,81.1185,81.1651,17593.0
2017-02-28 14:30:00,87.13,87.13,87.03,87.03,68223.0,81.1651,81.1651,81.0719,81.0719,68223.0
2017-02-28 14:35:00,87.02,87.09,87.01,87.08,126886.0,81.0626,81.1278,81.0533,81.1185,126886.0
2017-02-28 14:40:00,87.09,87.09,86.97,86.97,55515.0,81.1278,81.1278,81.0161,81.0161,55515.0
2017-02-28 14:45:00,86.97,87.0,86.94,86.98,45260.0,81.0161,81.044,80.9881,81.0254,45260.0
2017-02-28 14:50:00,86.97,87.04,86.97,86.98,81344.0,81.0161,81.0813,81.0161,81.0254,81344.0
2017-02-28 14:55:00,86.97,87.01,86.96,87.0,55026.0,81.0161,81.0533,81.0067,81.044,55026.0
2017-02-28 15:00:00,87.0,87.01,86.95,87.0,59652.0,81.044,81.0533,80.9974,81.044,59652.0
2017-02-28 15:05:00,86.99,87.01,86.98,87.0,15596.0,81.0347,81.0533,81.0254,81.044,15596.0
2017-02-28 15:10:00,86.99,87.02,86.98,87.0,15000.0,81.0347,81.0626,81.0254,81.044,15000.0
2017-02-28 15:15:00,87.0,87.01,86.98,87.0,24631.0,81.044,81.0533,81.0254,81.044,24631.0
2017-02-28 15:20:00,86.99,87.0,86.97,86.98,14455.0,81.0347,81.044,81.0161,81.0254,14455.0
2017-02-28 15:25:00,86.98,86.98,86.9,86.93,41665.0,81.0254,81.0254,80.9508,80.9788,41665.0
2017-02-28 15:30:00,86.94,86.99,86.91,86.99,27177.0,80.9881,81.0347,80.9602,81.0347,27177.0
2017-02-28 15:35:00,86.99,87.01,86.89,86.95,47014.0,81.0347,81.0533,80.9415,80.9974,47014.0
2017-02-28 15:40:00,86.94,87.0,86.9,86.98,45887.0,80.9881,81.044,80.9508,81.0254,45887.0
2017-02-28 15:45:00,86.99,87.02,86.94,86.95,60045.0,81.0347,81.0626,80.9881,80.9974,60045.0
2017-02-28 15:50:00,86.95,87.01,86.95,87.0,177047.0,80.9974,81.0533,80.9974,81.044,177047.0
2017-02-28 15:55:00,87.0,87.03,86.93,86.97,246345.0,81.044,81.0719,80.9788,81.0161,246345.0
2017-03-01 09:30:00,87.5,87.76,87.38,87.59,40531.0,81.5098,81.752,81.398,81.5936,40531.0
2017-03-01 09:35:00,87.6,87.94,87.6,87.91,161229.0,81.6029,81.9196,81.6029,81.8917,161229.0
2017-03-01 09:40:00,87.92,87.93,87.65,87.67,50441.0,81.901,81.9103,81.6495,81.6681,50441.0
2017-03-01 09:45:00,87.67,87.8,87.66,87.73,28599.0,81.6681,81.7892,81.6588,81.724,28599.0
2017-03-01 09:50:00,87.74,87.75,87.45,87.55,33535.0,81.7333,81.7427,81.4632,81.5563,33535.0
2017-03-01 09:55:00,87.55,87.71,87.55,87.71,37000.0,81.5563,81.7054,81.5563,81.7054,37000.0
2017-03-01 10:00:00,87.74,87.94,87.68,87.82,32412.0,81.7333,81.9196,81.6774,81.8079,32412.0
2017-03-01 10:05:00,87.82,88.0,87.8,87.98,70672.0,81.8079,81.9755,81.7892,81.9569,70672.0
2017-03-01 10:10:00,88.0,88.09,87.95,88.05,30614.0,81.9755,82.0594,81.929,82.0221,30614.0
2017-03-01 10:15:00,88.04,88.13,87.98,88.13,23691.0,82.0128,82.0966,81.9569,82.0966,23691.0
2017-03-01 10:20:00,88.13,88.15,88.08,88.14,24393.0,82.0966,82.1153,82.0501,82.106,24393.0
2017-03-01 10:25:00,88.14,88.21,88.09,88.19,25844.0,82.106,82.1712,82.0594,82.1525,25844.0
2017-03-01 10:30:00,88.21,88.22,88.0,88.02,21839.0,82.1712,82.1805,81.9755,81.9942,21839.0
2017-03-01 10:35:00,88.03,88.05,87.95,87.98,23776.0,82.0035,82.0221,81.929,81.9569,23776.0
2017-03-01 10:40:00,87.99,87.99,87.9,87.91,18098.0,81.9662,81.9662,81.8824,81.8917,18098.0
2017-03-01 10:45:00,87.91,87.99,87.91,87.97,10214.0,81.8917,81.9662,81.8917,81.9476,10214.0
2017-03-01 10:50:00,87.98,88.0,87.93,87.97,9525.0,81.9569,81.9755,81.9103,81.9476,9525.0
2017-03-01 10:55:00,87.95,87.98,87.92,87.96,17424.0,81.929,81.9569,81.901,81.9383,17424.0
2017-03-01 11:00:00,87.96,87.98,87.91,87.91,11466.0,81.9383,81.9569,81.8917,81.8917,11466.0
2017-03-01 11:05:00,87.92,88.01,87.92,87.99,15588.0,81.901,81.9849,81.901,81.9662,15588.0
2017-03-01 11:10:00,87.99,87.99,87.93,87.95,20168.0,81.9662,81.9662,81.9103,81.929,20168.0
2017-03-01 11:15:00,87.95,87.98,87.91,87.94,28441.0,81.929,81.9569,81.8917,81.9196,28441.0
2017-03-01 11:20:00,87.96,87.98,87.91,87.96,22937.0,81.9383,81.9569,81.8917,81.9383,22937.0
2017-03-01 11:25:00,87.95,88.02,87.95,87.98,13349.0,81.929,81.9942,81.929,81.9569,13349.0
2017-03-01 11:30:00,87.99,88.0,87.94,87.98,14445.0,81.9662,81.9755,81.9196,81.9569,14445.0
2017-03-01 11:35:00,87.99,88.0,87.97,88.0,7272.0,81.9662,81.9755,81.9476,81.9755,7272.0
2017-03-01 11:40:00,87.99,88.02,87.97,87.98,13014.0,81.9662,81.9942,81.9476,81.9569,13014.0
2017-03-01 11:45:00,87.98,88.04,87.98,88.04,18000.0,81.9569,82.0128,81.9569,82.0128,18000.0
2017-03-01 11:50:00,88.04,88.15,88.03,88.13,29379.0,82.0128,82.1153,82.0035,82.0966,29379.0
2017-03-01 11:55:00,88.14,88.17,88.13,88.15,9916.0,82.106,82.1339,82.0966,82.1153,9916.0
2017-03-01 12:00:00,88.16,88.32,88.16,88.32,18408.0,82.1246,82.2736,82.1246,82.2736,18408.0
2017-03-01 12:05:00,88.32,88.36,88.27,88.32,8600.0,82.2736,82.3109,82.2271,82.2736,8600.0
2017-03-01 12:10:00,88.31,88.37,88.29,88.33,8167.0,82.2643,82.3202,82.2457,82.2829,8167.0
2017-03-01 12:15:00,88.34,88.36,88.27,88.31,7189.0,82.2923,82.3109,82.2271,82.2643,7189.0
2017-03-01 12:20:00,88.3,88.43,88.28,88.39,15862.0,82.255,82.3761,82.2364,82.3388,15862.0
2017-03-01 12:25:00,88.38,88.45,88.37,88.43,5521.0,82.3295,82.3947,82.3202,82.3761,5521.0
2017-03-01 12:30:00,88.43,88.5,88.42,88.48,15532.0,82.3761,82.4413,82.3668,82.4227,15532.0
2017-03-01 12:35:00,88.47,88.5,88.46,88.46,30079.0,82.4134,82.4413,82.404,82.404,30079.0
2017-03-01 12:40:00,88.46,88.59,88.45,88.56,18944.0,82.404,82.5251,82.3947,82.4972,18944.0
2017-03-01 12:45:00,88.56,88.61,88.52,88.54,10393.0,82.4972,82.5438,82.4599,82.4786,10393.0
2017-03-01 12:50:00,88.53,88.56,88.47,88.48,14353.0,82.4693,82.4972,82.4134,82.4227,14353.0
2017-03-01 12:55:00,88.49,88.54,88.48,88.52,14668.0,82.432,82.4786,82.4227,82.4599,14668.0
2017-03-01 13:00:00,88.5,88.53,88.48,88.5,15007.0,82.4413,82.4693,82.4227,82.4413,15007.0
2017-03-01 13:05:00,88.49,88.62,88.49,88.61,25303.0,82.432,82.5531,82.432,82.5438,25303.0
2017-03-01 13:10:00,88.6,88.61,88.53,88.59,16405.0,82.5345,82.5438,82.4693,82.5251,16405.0
2017-03-01 13:15:00,88.58,88.64,88.52,88.54,12723.0,82.5158,82.5717,82.4599,82.4786,12723.0
2017-03-01 13:20:00,88.53,88.57,88.52,88.52,10493.0,82.4693,82.5065,82.4599,82.4599,10493.0
2017-03-01 13:25:00,88.53,88.56,88.51,88.54,11535.0,82.4693,82.4972,82.4506,82.4786,11535.0
2017-03-01 13:30:00,88.55,88.62,88.53,88.6,18376.0,82.4879,82.5531,82.4693,82.5345,18376.0
2017-03-01 13:35:00,88.59,88.65,88.56,88.64,11239.0,82.5251,82.581,82.4972,82.5717,11239.0
2017-03-01 13:40:00,88.64,88.7,88.64,88.7,18786.0,82.5717,82.6276,82.5717,82.6276,18786.0
2017-03-01 13:45:00,88.7,88.75,88.69,88.73,21554.0,82.6276,82.6742,82.6183,82.6556,21554.0
2017-03-01 13:50:00,88.73,88.76,88.7,88.71,9609.0,82.6556,82.6835,82.6276,82.6369,9609.0
2017-03-01 13:55:00,88.72,88.74,88.67,88.69,10760.0,82.6462,82.6649,82.5997,82.6183,10760.0
2017-03-01 14:00:00,88.7,88.72,88.67,88.69,11989.0,82.6276,82.6462,82.5997,82.6183,11989.0
2017-03-01 14:05:00,88.68,88.71,88.6,88.6,19908.0,82.609,82.6369,82.5345,82.5345,19908.0
2017-03-01 14:10:00,88.58,88.66,88.58,88.65,11754.0,82.5158,82.5904,82.5158,82.581,11754.0
2017-03-01 14:15:00,88.66,88.88,88.66,88.85,36743.0,82.5904,82.7953,82.5904,82.7673,36743.0
2017-03-01 14:20:00,88.85,88.89,88.79,88.88,24550.0,82.7673,82.8046,82.7115,82.7953,24550.0
2017-03-01 14:25:00,88.9,88.93,88.83,88.84,21395.0,82.8139,82.8419,82.7487,82.758,21395.0
2017-03-01 14:30:00,88.84,88.88,88.8,88.83,28891.0,82.758,82.7953,82.7208,82.7487,28891.0
2017-03-01 14:35:00,88.84,88.85,88.76,88.78,20088.0,82.758,82.7673,82.6835,82.7021,20088.0
2017-03-01 14:40:00,88.77,88.79,88.74,88.77,23891.0,82.6928,82.7115,82.6649,82.6928,23891.0
2017-03-01 14:45:00,88.77,88.79,88.69,88.73,17943.0,82.6928,82.7115,82.6183,82.6556,17943.0
2017-03-01 14:50:00,88.74,88.79,88.7,88.79,23376.0,82.6649,82.7115,82.6276,82.7115,23376.0
2017-03-01 14:55:00,88.79,88.85,88.78,88.83,23041.0,82.7115,82.7673,82.7021,82.7487,23041.0
2017-03-01 15:00:00,88.83,88.84,88.76,88.8,25240.0,82.7487,82.758,82.6835,82.7208,25240.0
2017-03-01 15:05:00,88.79,88.82,88.71,88.72,30740.0,82.7115,82.7394,82.6369,82.6462,30740.0
2017-03-01 15:10:00,88.72,88.77,88.7,88.72,41372.0,82.6462,82.6928,82.6276,82.6462,41372.0
2017-03-01 15:15:00,88.72,88.79,88.7,88.79,17975.0,82.6462,82.7115,82.6276,82.7115,17975.0
2017-03-01 15:20:00,88.81,88.81,88.64,88.68,53123.0,82.7301,82.7301,82.5717,82.609,53123.0
2017-03-01 15:25:00,88.67,88.67,88.6,88.6,20602.0,82.5997,82.5997,82.5345,82.5345,20602.0
2017-03-01 15:30:00,88.6,88.63,88.6,88.61,28936.0,82.5345,82.5624,82.5345,82.5438,28936.0
2017-03-01 15:35:00,88.6,88.61,88.53,88.54,30368.0,82.5345,82.5438,82.4693,82.4786,30368.0
2017-03-01 15:40:00,88.54,88.69,88.53,88.69,49329.0,82.4786,82.6183,82.4693,82.6183,49329.0
2017-03-01 15:45:00,88.68,88.73,88.66,88.67,51961.0,82.609,82.6556,82.5904,82.5997,51961.0
2017-03-01 15:50:00,88.68,88.75,88.63,88.63,71637.0,82.609,82.6742,82.5624,82.5624,71637.0
2017-03-01 15:55:00,88.63,88.65,88.43,88.49,170059.0,82.5624,82.581,82.3761,82.432,170059.0
2017-03-02 09:30:00,88.2,88.2,87.64,87.71,30929.0,82.1618,82.1618,81.6402,81.7054,30929.0
2017-03-02 09:35:00,87.58,87.92,87.58,87.89,16680.0,81.5843,81.901,81.5843,81.8731,16680.0
2017-03-02 09:40:00,87.96,88.0,87.86,87.94,10215.0,81.9383,81.9755,81.8451,81.9196,10215.0
2017-03-02 09:45:00,87.91,87.97,87.77,87.8,17640.0,81.8917,81.9476,81.7613,81.7892,17640.0
2017-03-02 09:50:00,87.8,87.92,87.79,87.87,11424.0,81.7892,81.901,81.7799,81.8544,11424.0
2017-03-02 09:55:00,87.92,88.03,87.89,88.03,7800.0,81.901,82.0035,81.8731,82.0035,7800.0
2017-03-02 10:00:00,88.0,88.11,87.95,88.08,34416.0,81.9755,82.078,81.929,82.0501,34416.0
2017-03-02 10:05:00,88.07,88.11,87.98,87.98,17526.0,82.0407,82.078,81.9569,81.9569,17526.0
2017-03-02 10:10:00,87.98,88.01,87.9,88.01,15838.0,81.9569,81.9849,81.8824,81.9849,15838.0
2017-03-02 10:15:00,87.98,88.02,87.91,87.99,72304.0,81.9569,81.9942,81.8917,81.9662,72304.0
2017-03-02 10:20:00,88.01,88.01,87.9,87.95,28420.0,81.9849,81.9849,81.8824,81.929,28420.0
2017-03-02 10:25:00,87.94,88.05,87.9,88.04,48546.0,81.9196,82.0221,81.8824,82.0128,48546.0
2017-03-02 10:30:00,88.04,88.05,87.93,88.02,41684.0,82.0128,82.0221,81.9103,81.9942,41684.0
2017-03-02 10:35:00,88.01,88.03,87.98,87.99,34949.0,81.9849,82.0035,81.9569,81.9662,34949.0
2017-03-02 10:40:00,87.98,88.0,87.88,87.93,22637.0,81.9569,81.9755,81.8638,81.9103,22637.0
2017-03-02 10:45:00,87.94,87.96,87.88,87.9,17181.0,81.9196,81.9383,81.8638,81.8824,17181.0
2017-03-02 10:50:00,87.9,87.96,87.88,87.92,13054.0,81.8824,81.9383,81.8638,81.901,13054.0
2017-03-02 10:55:00,87.91,87.93,87.78,87.8,16402.0,81.8917,81.9103,81.7706,81.7892,16402.0
2017-03-02 11:00:00,87.8,87.85,87.79,87.85,51676.0,81.7892,81.8358,81.7799,81.8358,51676.0
2017-03-02 11:05:00,87.83,87.84,87.73,87.77,25419.0,81.8172,81.8265,81.724,81.7613,25419.0
2017-03-02 11:10:00,87.78,87.78,87.53,87.54,35486.0,81.7706,81.7706,81.5377,81.547,35486.0
2017-03-02 11:15:00,87.55,87.66,87.54,87.62,19328.0,81.5563,81.6588,81.547,81.6216,19328.0
2017-03-02 11:20:00,87.62,87.64,87.57,87.6,29397.0,81.6216,81.6402,81.575,81.6029,29397.0
2017-03-02 11:25:00,87.61,87.61,87.57,87.57,10359.0,81.6122,81.6122,81.575,81.575,10359.0
2017-03-02 11:30:00,87.56,87.57,87.4,87.4,25018.0,81.5657,81.575,81.4166,81.4166,25018.0
2017-03-02 11:35:00,87.41,87.49,87.4,87.49,29039.0,81.4259,81.5005,81.4166,81.5005,29039.0
2017-03-02 11:40:00,87.48,87.49,87.43,87.49,11289.0,81.4911,81.5005,81.4446,81.5005,11289.0
2017-03-02 11:45:00,87.5,87.5,87.44,87.49,34140.0,81.5098,81.5098,81.4539,81.5005,34140.0
2017-03-02 11:50:00,87.49,87.51,87.46,87.5,14535.0,81.5005,81.5191,81.4725,81.5098,14535.0
2017-03-02 11:55:00,87.5,87.55,87.49,87.52,15448.0,81.5098,81.5563,81.5005,81.5284,15448.0
2017-03-02 12:00:00,87.54,87.55,87.47,87.48,17587.0,81.547,81.5563,81.4818,81.4911,17587.0
2017-03-02 12:05:00,87.48,87.48,87.37,87.42,8733.0,81.4911,81.4911,81.3887,81.4352,8733.0
2017-03-02 12:10:00,87.4,87.41,87.32,87.34,8525.0,81.4166,81.4259,81.3421,81.3607,8525.0
2017-03-02 12:15:00,87.34,87.38,87.3,87.3,10997.0,81.3607,81.398,81.3235,81.3235,10997.0
2017-03-02 12:20:00,87.31,87.33,87.22,87.23,16762.0,81.3328,81.3514,81.2489,81.2583,16762.0
2017-03-02 12:25:00,87.23,87.29,87.22,87.27,8956.0,81.2583,81.3141,81.2489,81.2955,8956.0
2017-03-02 12:30:00,87.27,87.29,87.23,87.29,20994.0,81.2955,81.3141,81.2583,81.3141,20994.0
2017-03-02 12:35:00,87.29,87.31,87.27,87.27,29047.0,81.3141,81.3328,81.2955,81.2955,29047.0
2017-03-02 12:40:00,87.28,87.32,87.26,87.32,21856.0,81.3048,81.3421,81.2862,81.3421,21856.0
2017-03-02 12:45:00,87.32,87.36,87.26,87.27,14005.0,81.3421,81.3794,81.2862,81.2955,14005.0
2017-03-02 12:50:00,87.27,87.39,87.26,87.37,11757.0,81.2955,81.4073,81.2862,81.3887,11757.0
2017-03-02 12:55:00,87.36,87.37,87.28,87.33,20511.0,81.3794,81.3887,81.3048,81.3514,20511.0
2017-03-02 13:00:00,87.33,87.37,87.31,87.33,7395.0,81.3514,81.3887,81.3328,81.3514,7395.0
2017-03-02 13:05:00,87.33,87.37,87.3,87.33,10748.0,81.3514,81.3887,81.3235,81.3514,10748.0
2017-03-02 13:10:00,87.33,87.38,87.31,87.36,18347.0,81.3514,81.398,81.3328,81.3794,18347.0
2017-03-02 13:15:00,87.35,87.38,87.32,87.33,8200.0,81.37,81.398,81.3421,81.3514,8200.0
2017-03-02 13:20:00,87.31,87.33,87.3,87.32,14504.0,81.3328,81.3514,81.3235,81.3421,14504.0
2017-03-02 13:25:00,87.32,87.39,87.3,87.39,9765.0,81.3421,81.4073,81.3235,81.4073,9765.0
2017-03-02 13:30:00,87.39,87.41,87.33,87.34,45952.0,81.4073,81.4259,81.3514,81.3607,45952.0
2017-03-02 13:35:00,87.35,87.38,87.3,87.38,70835.0,81.37,81.398,81.3235,81.398,70835.0
2017-03-02 13:40:00,87.38,87.42,87.35,87.35,7246.0,81.398,81.4352,81.37,81.37,7246.0
2017-03-02 13:45:00,87.36,87.43,87.35,87.35,15479.0,81.3794,81.4446,81.37,81.37,15479.0
2017-03-02 13:50:00,87.35,87.36,87.28,87.31,63585.0,81.37,81.3794,81.3048,81.3328,63585.0
2017-03-02 13:55:00,87.31,87.34,87.3,87.31,48532.0,81.3328,81.3607,81.3235,81.3328,48532.0
2017-03-02 14:00:00,87.31,87.35,87.29,87.32,131920.0,81.3328,81.37,81.3141,81.3421,131920.0
2017-03-02 14:05:00,87.31,87.49,87.31,87.44,159031.0,81.3328,81.5005,81.3328,81.4539,159031.0
2017-03-02 14:10:00,87.44,87.45,87.33,87.42,30051.0,81.4539,81.4632,81.3514,81.4352,30051.0
2017-03-02 14:15:00,87.42,87.5,87.39,87.48,76901.0,81.4352,81.5098,81.4073,81.4911,76901.0
2017-03-02 14:20:00,87.47,87.49,87.31,87.32,33913.0,81.4818,81.5005,81.3328,81.3421,33913.0
2017-03-02 14:25:00,87.31,87.48,87.3,87.48,34732.0,81.3328,81.4911,81.3235,81.4911,34732.0
2017-03-02 14:30:00,87.49,87.57,87.46,87.56,16084.0,81.5005,81.575,81.4725,81.5657,16084.0
2017-03-02 14:35:00,87.55,87.56,87.49,87.56,12428.0,81.5563,81.5657,81.5005,81.5657,12428.0
2017-03-02 14:40:00,87.57,87.57,87.48,87.55,13808.0,81.575,81.575,81.4911,81.5563,13808.0
2017-03-02 14:45:00,87.53,87.58,87.5,87.56,9463.0,81.5377,81.5843,81.5098,81.5657,9463.0
2017-03-02 14:50:00,87.56,87.56,87.5,87.51,10396.0,81.5657,81.5657,81.5098,81.5191,10396.0
2017-03-02 14:55:00,87.51,87.54,87.49,87.51,12925.0,81.5191,81.547,81.5005,81.5191,12925.0
2017-03-02 15:00:00,87.5,87.5,87.45,87.47,180332.0,81.5098,81.5098,81.4632,81.4818,180332.0
2017-03-02 15:05:00,87.46,87.53,87.46,87.48,15944.0,81.4725,81.5377,81.4725,81.4911,15944.0
2017-03-02 15:10:00,87.48,87.53,87.47,87.51,26986.0,81.4911,81.5377,81.4818,81.5191,26986.0
2017-03-02 15:15:00,87.5,87.54,87.46,87.52,25095.0,81.5098,81.547,81.4725,81.5284,25095.0
2017-03-02 15:20:00,87.51,87.59,87.51,87.59,15444.0,81.5191,81.5936,81.5191,81.5936,15444.0
2017-03-02 15:25:00,87.58,87.6,87.52,87.59,14910.0,81.5843,81.6029,81.5284,81.5936,14910.0
2017-03-02 15:30:00,87.58,87.58,87.5,87.51,17329.0,81.5843,81.5843,81.5098,81.5191,17329.0
2017-03-02 15:35:00,87.52,87.58,87.5,87.55,20237.0,81.5284,81.5843,81.5098,81.5563,20237.0
2017-03-02 15:40:00,87.55,87.57,87.45,87.53,40544.0,81.5563,81.575,81.4632,81.5377,40544.0
2017-03-02 15:45:00,87.53,87.56,87.5,87.51,39706.0,81.5377,81.5657,81.5098,81.5191,39706.0
2017-03-02 15:50:00,87.51,87.57,87.5,87.55,60493.0,81.5191,81.575,81.5098,81.5563,60493.0
2017-03-02 15:55:00,87.56,87.58,87.44,87.51,231031.0,81.5657,81.5843,81.4539,81.5191,231031.0
2017-03-03 09:30:00,87.34,87.51,87.2,87.2,27693.0,81.3607,81.5191,81.2303,81.2303,27693.0
2017-03-03 09:35:00,87.16,87.48,87.15,87.48,12126.0,81.193,81.4911,81.1837,81.4911,12126.0
2017-03-03 09:40:00,87.44,87.52,87.37,87.52,19661.0,81.4539,81.5284,81.3887,81.5284,19661.0
2017-03-03 09:45:00,87.52,87.7,87.52,87.52,34974.0,81.5284,81.6961,81.5284,81.5284,34974.0
2017-03-03 09:50:00,87.5,87.52,87.19,87.19,15165.0,81.5098,81.5284,81.221,81.221,15165.0
2017-03-03 09:55:00,87.2,87.26,87.18,87.19,22575.0,81.2303,81.2862,81.2117,81.221,22575.0
2017-03-03 10:00:00,87.16,87.43,87.11,87.41,28114.0,81.193,81.4446,81.1465,81.4259,28114.0
2017-03-03 10:05:00,87.39,87.42,87.24,87.39,21382.0,81.4073,81.4352,81.2676,81.4073,21382.0
2017-03-03 10:10:00,87.37,87.41,87.31,87.32,26904.0,81.3887,81.4259,81.3328,81.3421,26904.0
2017-03-03 10:15:00,87.32,87.33,87.12,87.13,25432.0,81.3421,81.3514,81.1558,81.1651,25432.0
2017-03-03 10:20:00,87.12,87.14,87.0,87.05,31865.0,81.1558,81.1744,81.044,81.0906,31865.0
2017-03-03 10:25:00,87.07,87.11,87.03,87.08,20493.0,81.1092,81.1465,81.0719,81.1185,20493.0
2017-03-03 10:30:00,87.09,87.1,86.91,86.91,25903.0,81.1278,81.1372,80.9602,80.9602,25903.0
2017-03-03 10:35:00,86.93,86.95,86.85,86.88,17572.0,80.9788,80.9974,80.9043,80.9322,17572.0
2017-03-03 10:40:00,86.88,87.06,86.88,87.06,16296.0,80.9322,81.0999,80.9322,81.0999,16296.0
2017-03-03 10:45:00,87.08,87.08,86.95,87.01,14529.0,81.1185,81.1185,80.9974,81.0533,14529.0
2017-03-03 10:50:00,87.02,87.06,86.95,87.01,15454.0,81.0626,81.0999,80.9974,81.0533,15454.0
2017-03-03 10:55:00,87.02,87.02,86.86,86.91,18869.0,81.0626,81.0626,80.9136,80.9602,18869.0
2017-03-03 11:00:00,86.89,86.93,86.85,86.88,19907.0,80.9415,80.9788,80.9043,80.9322,19907.0
2017-03-03 11:05:00,86.89,86.99,86.85,86.95,19612.0,80.9415,81.0347,80.9043,80.9974,19612.0
2017-03-03 11:10:00,86.95,87.0,86.84,86.84,15972.0,80.9974,81.044,80.895,80.895,15972.0
2017-03-03 11:15:00,86.86,86.87,86.66,86.68,29197.0,80.9136,80.9229,80.7273,80.7459,29197.0
2017-03-03 11:20:00,86.68,86.74,86.68,86.71,36879.0,80.7459,80.8018,80.7459,80.7739,36879.0
2017-03-03 11:25:00,86.72,86.72,86.57,86.59,23288.0,80.7832,80.7832,80.6434,80.6621,23288.0
2017-03-03 11:30:00,86.59,86.66,86.59,86.63,21108.0,80.6621,80.7273,80.6621,80.6993,21108.0
2017-03-03 11:35:00,86.64,86.64,86.53,86.54,20115.0,80.7086,80.7086,80.6062,80.6155,20115.0
2017-03-03 11:40:00,86.54,86.6,86.52,86.52,19997.0,80.6155,80.6714,80.5969,80.5969,19997.0
2017-03-03 11:45:00,86.52,86.63,86.51,86.63,12286.0,80.5969,80.6993,80.5875,80.6993,12286.0
2017-03-03 11:50:00,86.63,86.67,86.62,86.67,17569.0,80.6993,80.7366,80.69,80.7366,17569.0
2017-03-03 11:55:00,86.68,86.72,86.66,86.67,9312.0,80.7459,80.7832,80.7273,80.7366,9312.0
2017-03-03 12:00:00,86.67,86.68,86.6,86.64,13168.0,80.7366,80.7459,80.6714,80.7086,13168.0
2017-03-03 12:05:00,86.64,86.66,86.61,86.62,11199.0,80.7086,80.7273,80.6807,80.69,11199.0
2017-03-03 12:10:00,86.63,86.63,86.57,86.59,16482.0,80.6993,80.6993,80.6434,80.6621,16482.0
2017-03-03 12:15:00,86.59,86.6,86.46,86.49,19555.0,80.6621,80.6714,80.541,80.5689,19555.0
2017-03-03 12:20:00,86.5,86.51,86.45,86.51,13619.0,80.5782,80.5875,80.5317,80.5875,13619.0
2017-03-03 12:25:00,86.52,86.54,86.49,86.49,14630.0,80.5969,80.6155,80.5689,80.5689,14630.0
2017-03-03 12:30:00,86.5,86.6,86.47,86.52,18752.0,80.5782,80.6714,80.5503,80.5969,18752.0
2017-03-03 12:35:00,86.52,86.59,86.49,86.56,30743.0,80.5969,80.6621,80.5689,80.6341,30743.0
2017-03-03 12:40:00,86.56,86.62,86.56,86.61,14474.0,80.6341,80.69,80.6341,80.6807,14474.0
2017-03-03 12:45:00,86.61,86.62,86.48,86.48,11354.0,80.6807,80.69,80.5596,80.5596,11354.0
2017-03-03 12:50:00,86.47,86.52,86.46,86.48,17782.0,80.5503,80.5969,80.541,80.5596,17782.0
2017-03-03 12:55:00,86.49,86.49,86.46,86.47,6900.0,80.5689,80.5689,80.541,80.5503,6900.0
2017-03-03 13:00:00,86.46,86.64,86.42,86.64,27037.0,80.541,80.7086,80.5037,80.7086,27037.0
2017-03-03 13:05:00,86.65,86.67,86.6,86.65,20891.0,80.718,80.7366,80.6714,80.718,20891.0
2017-03-03 13:10:00,86.65,86.69,86.62,86.63,11036.0,80.718,80.7552,80.69,80.6993,11036.0
2017-03-03 13:15:00,86.62,86.63,86.54,86.59,24618.0,80.69,80.6993,80.6155,80.6621,24618.0
2017-03-03 13:20:00,86.59,86.65,86.57,86.62,12240.0,80.6621,80.718,80.6434,80.69,12240.0
2017-03-03 13:25:00,86.62,86.68,86.62,86.65,8649.0,80.69,80.7459,80.69,80.718,8649.0
2017-03-03 13:30:00,86.65,86.67,86.62,86.63,15742.0,80.718,80.7366,80.69,80.6993,15742.0
2017-03-03 13:35:00,86.63,86.64,86.57,86.62,8696.0,80.6993,80.7086,80.6434,80.69,8696.0
2017-03-03 13:40:00,86.62,86.67,86.6,86.67,11427.0,80.69,80.7366,80.6714,80.7366,11427.0
2017-03-03 13:45:00,86.66,86.68,86.62,86.67,14723.0,80.7273,80.7459,80.69,80.7366,14723.0
2017-03-03 13:50:00,86.66,86.66,86.61,86.61,10525.0,80.7273,80.7273,80.6807,80.6807,10525.0
2017-03-03 13:55:00,86.6,86.65,86.6,86.63,25691.0,80.6714,80.718,80.6714,80.6993,25691.0
2017-03-03 14:00:00,86.64,86.68,86.62,86.65,16650.0,80.7086,80.7459,80.69,80.718,16650.0
2017-03-03 14:05:00,86.65,86.74,86.64,86.71,21756.0,80.718,80.8018,80.7086,80.7739,21756.0
2017-03-03 14:10:00,86.72,86.75,86.7,86.73,13831.0,80.7832,80.8111,80.7645,80.7925,13831.0
2017-03-03 14:15:00,86.74,86.81,86.7,86.78,18181.0,80.8018,80.867,80.7645,80.8391,18181.0
2017-03-03 14:20:00,86.77,86.81,86.76,86.78,18079.0,80.8297,80.867,80.8204,80.8391,18079.0
2017-03-03 14:25:00,86.78,86.79,86.73,86.75,8739.0,80.8391,80.8484,80.7925,80.8111,8739.0
2017-03-03 14:30:00,86.75,86.83,86.73,86.79,22343.0,80.8111,80.8856,80.7925,80.8484,22343.0
2017-03-03 14:35:00,86.8,86.83,86.79,86.82,8371.0,80.8577,80.8856,80.8484,80.8763,8371.0
2017-03-03 14:40:00,86.81,86.82,86.78,86.78,8665.0,80.867,80.8763,80.8391,80.8391,8665.0
2017-03-03 14:45:00,86.78,86.85,86.77,86.8,13226.0,80.8391,80.9043,80.8297,80.8577,13226.0
2017-03-03 14:50:00,86.8,86.84,86.79,86.82,12033.0,80.8577,80.895,80.8484,80.8763,12033.0
2017-03-03 14:55:00,86.82,86.87,86.8,86.87,18002.0,80.8763,80.9229,80.8577,80.9229,18002.0
2017-03-03 15:00:00,86.86,86.86,86.81,86.81,13086.0,80.9136,80.9136,80.867,80.867,13086.0
2017-03-03 15:05:00,86.82,86.84,86.79,86.81,11795.0,80.8763,80.895,80.8484,80.867,11795.0
2017-03-03 15:10:00,86.81,86.82,86.77,86.8,13428.0,80.867,80.8763,80.8297,80.8577,13428.0
2017-03-03 15:15:00,86.8,86.82,86.78,86.79,13236.0,80.8577,80.8763,80.8391,80.8484,13236.0
2017-03-03 15:20:00,86.8,86.84,86.79,86.82,25077.0,80.8577,80.895,80.8484,80.8763,25077.0
2017-03-03 15:25:00,86.81,86.88,86.81,86.86,29130.0,80.867,80.9322,80.867,80.9136,29130.0
2017-03-03 15:30:00,86.86,86.86,86.79,86.82,23515.0,80.9136,80.9136,80.8484,80.8763,23515.0
2017-03-03 15:35:00,86.82,86.89,86.82,86.84,23384.0,80.8763,80.9415,80.8763,80.895,23384.0
2017-03-03 15:40:00,86.84,86.85,86.78,86.84,37604.0,80.895,80.9043,80.8391,80.895,37604.0
2017-03-03 15:45:00,86.84,86.84,86.78,86.81,45920.0,80.895,80.895,80.8391,80.867,45920.0
2017-03-03 15:50:00,86.81,86.82,86.75,86.81,60849.0,80.867,80.8763,80.8111,80.867,60849.0
2017-03-03 15:55:00,86.81,86.85,86.71,86.79,126080.0,80.867,80.9043,80.7739,80.8484,126080.0
2017-03-06 09:30:00,86.58,86.7,86.06,86.56,54881.0,80.6528,80.7645,80.1684,80.6341,54881.0
2017-03-06 09:35:00,86.46,86.74,86.39,86.64,20409.0,80.541,80.8018,80.4758,80.7086,20409.0
2017-03-06 09:40:00,86.63,86.66,86.54,86.57,19704.0,80.6993,80.7273,80.6155,80.6434,19704.0
2017-03-06 09:45:00,86.57,86.57,86.39,86.45,26864.0,80.6434,80.6434,80.4758,80.5317,26864.0
2017-03-06 09:50:00,86.46,86.69,86.39,86.68,24900.0,80.541,80.7552,80.4758,80.7459,24900.0
2017-03-06 09:55:00,86.69,86.85,86.69,86.84,20496.0,80.7552,80.9043,80.7552,80.895,20496.0
2017-03-06 10:00:00,86.84,86.91,86.69,86.83,78371.0,80.895,80.9602,80.7552,80.8856,78371.0
2017-03-06 10:05:00,86.82,86.82,86.69,86.8,19654.0,80.8763,80.8763,80.7552,80.8577,19654.0
2017-03-06 10:10:00,86.8,86.96,86.8,86.91,43837.0,80.8577,81.0067,80.8577,80.9602,43837.0
2017-03-06 10:15:00,86.91,87.04,86.85,86.9,45876.0,80.9602,81.0813,80.9043,80.9508,45876.0
2017-03-06 10:20:00,86.9,86.99,86.78,86.93,35444.0,80.9508,81.0347,80.8391,80.9788,35444.0
2017-03-06 10:25:00,86.94,86.94,86.86,86.86,23385.0,80.9881,80.9881,80.9136,80.9136,23385.0
2017-03-06 10:30:00,86.87,86.87,86.75,86.76,23458.0,80.9229,80.9229,80.8111,80.8204,23458.0
2017-03-06 10:35:00,86.76,86.84,86.66,86.84,24460.0,80.8204,80.895,80.7273,80.895,24460.0
2017-03-06 10:40:00,86.84,86.86,86.77,86.86,21337.0,80.895,80.9136,80.8297,80.9136,21337.0
2017-03-06 10:45:00,86.86,86.97,86.86,86.93,18050.0,80.9136,81.0161,80.9136,80.9788,18050.0
2017-03-06 10:50:00,86.93,86.94,86.82,86.85,18100.0,80.9788,80.9881,80.8763,80.9043,18100.0
2017-03-06 10:55:00,86.86,86.92,86.85,86.87,9298.0,80.9136,80.9695,80.9043,80.9229,9298.0
2017-03-06 11:00:00,86.86,86.87,86.78,86.79,25064.0,80.9136,80.9229,80.8391,80.8484,25064.0
2017-03-06 11:05:00,86.8,86.85,86.76,86.76,15444.0,80.8577,80.9043,80.8204,80.8204,15444.0
2017-03-06 11:10:00,86.75,86.82,86.74,86.82,19542.0,80.8111,80.8763,80.8018,80.8763,19542.0
2017-03-06 11:15:00,86.82,86.92,86.8,86.91,15448.0,80.8763,80.9695,80.8577,80.9602,15448.0
2017-03-06 11:20:00,86.91,86.93,86.79,86.79,12496.0,80.9602,80.9788,80.8484,80.8484,12496.0
2017-03-06 11:25:00,86.79,86.81,86.69,86.69,19876.0,80.8484,80.867,80.7552,80.7552,19876.0
2017-03-06 11:30:00,86.69,86.71,86.63,86.66,28850.0,80.7552,80.7739,80.6993,80.7273,28850.0
2017-03-06 11:35:00,86.67,86.68,86.58,86.59,31332.0,80.7366,80.7459,80.6528,80.6621,31332.0
2017-03-06 11:40:00,86.59,86.6,86.41,86.42,67126.0,80.6621,80.6714,80.4944,80.5037,67126.0
2017-03-06 11:45:00,86.42,86.66,86.4,86.63,63240.0,80.5037,80.7273,80.4851,80.6993,63240.0
2017-03-06 11:50:00,86.66,86.75,86.61,86.68,28728.0,80.7273,80.8111,80.6807,80.7459,28728.0
2017-03-06 11:55:00,86.7,86.73,86.68,86.73,6980.0,80.7645,80.7925,80.7459,80.7925,6980.0
2017-03-06 12:00:00,86.72,86.82,86.71,86.82,6912.0,80.7832,80.8763,80.7739,80.8763,6912.0
2017-03-06 12:05:00,86.82,86.82,86.71,86.71,11118.0,80.8763,80.8763,80.7739,80.7739,11118.0
2017-03-06 12:10:00,86.71,86.76,86.71,86.75,5378.0,80.7739,80.8204,80.7739,80.8111,5378.0
2017-03-06 12:15:00,86.74,86.8,86.71,86.79,7871.0,80.8018,80.8577,80.7739,80.8484,7871.0
2017-03-06 12:20:00,86.79,86.8,86.74,86.78,10301.0,80.8484,80.8577,80.8018,80.8391,10301.0
2017-03-06 12:25:00,86.78,86.8,86.76,86.8,15296.0,80.8391,80.8577,80.8204,80.8577,15296.0
2017-03-06 12:30:00,86.8,86.82,86.77,86.77,8400.0,80.8577,80.8763,80.8297,80.8297,8400.0
2017-03-06 12:35:00,86.78,86.82,86.78,86.79,8035.0,80.8391,80.8763,80.8391,80.8484,8035.0
2017-03-06 12:40:00,86.78,86.81,86.74,86.79,11301.0,80.8391,80.867,80.8018,80.8484,11301.0
2017-03-06 12:45:00,86.79,86.79,86.71,86.72,6400.0,80.8484,80.8484,80.7739,80.7832,6400.0
2017-03-06 12:50:00,86.74,86.78,86.73,86.78,9576.0,80.8018,80.8391,80.7925,80.8391,9576.0
2017-03-06 12:55:00,86.78,86.82,86.76,86.8,7600.0,80.8391,80.8763,80.8204,80.8577,7600.0
2017-03-06 13:00:00,86.81,86.82,86.7,86.74,48621.0,80.867,80.8763,80.7645,80.8018,48621.0
2017-03-06 13:05:00,86.75,86.8,86.73,86.77,6747.0,80.8111,80.8577,80.7925,80.8297,6747.0
2017-03-06 13:10:00,86.77,86.85,86.75,86.8,22244.0,80.8297,80.9043,80.8111,80.8577,22244.0
2017-03-06 13:15:00,86.8,86.82,86.74,86.8,22532.0,80.8577,80.8763,80.8018,80.8577,22532.0
2017-03-06 13:20:00,86.81,86.92,86.8,86.9,13460.0,80.867,80.9695,80.8577,80.9508,13460.0
2017-03-06 13:25:00,86.92,86.95,86.87,86.95,26751.0,80.9695,80.9974,80.9229,80.9974,26751.0
2017-03-06 13:30:00,86.96,86.99,86.89,86.96,14236.0,81.0067,81.0347,80.9415,81.0067,14236.0
2017-03-06 13:35:00,86.96,86.99,86.96,86.99,8100.0,81.0067,81.0347,81.0067,81.0347,8100.0
2017-03-06 13:40:00,86.98,87.02,86.92,86.92,11374.0,81.0254,81.0626,80.9695,80.9695,11374.0
2017-03-06 13:45:00,86.92,86.92,86.88,86.89,7729.0,80.9695,80.9695,80.9322,80.9415,7729.0
2017-03-06 13:50:00,86.89,86.91,86.83,86.84,10330.0,80.9415,80.9602,80.8856,80.895,10330.0
2017-03-06 13:55:00,86.84,86.91,86.81,86.88,32329.0,80.895,80.9602,80.867,80.9322,32329.0
2017-03-06 14:00:00,86.88,86.91,86.81,86.84,34226.0,80.9322,80.9602,80.867,80.895,34226.0
2017-03-06 14:05:00,86.86,86.92,86.85,86.92,7846.0,80.9136,80.9695,80.9043,80.9695,7846.0
2017-03-06 14:10:00,86.91,86.96,86.9,86.95,5570.0,80.9602,81.0067,80.9508,80.9974,5570.0
2017-03-06 14:15:00,86.96,86.96,86.92,86.92,9258.0,81.0067,81.0067,80.9695,80.9695,9258.0
2017-03-06 14:20:00,86.92,86.96,86.88,86.91,12285.0,80.9695,81.0067,80.9322,80.9602,12285.0
2017-03-06 14:25:00,86.9,86.92,86.86,86.86,6775.0,80.9508,80.9695,80.9136,80.9136,6775.0
2017-03-06 14:30:00,86.86,86.88,86.82,86.84,16325.0,80.9136,80.9322,80.8763,80.895,16325.0
2017-03-06 14:35:00,86.83,86.87,86.82,86.83,12050.0,80.8856,80.9229,80.8763,80.8856,12050.0
2017-03-06 14:40:00,86.82,86.85,86.81,86.82,8890.0,80.8763,80.9043,80.867,80.8763,8890.0
2017-03-06 14:45:00,86.82,86.83,86.78,86.78,14460.0,80.8763,80.8856,80.8391,80.8391,14460.0
2017-03-06 14:50:00,86.79,86.8,86.76,86.77,7922.0,80.8484,80.8577,80.8204,80.8297,7922.0
2017-03-06 14:55:00,86.77,86.77,86.73,86.75,10785.0,80.8297,80.8297,80.7925,80.8111,10785.0
2017-03-06 15:00:00,86.75,86.81,86.75,86.79,14138.0,80.8111,80.867,80.8111,80.8484,14138.0
2017-03-06 15:05:00,86.79,86.82,86.76,86.81,17181.0,80.8484,80.8763,80.8204,80.867,17181.0
2017-03-06 15:10:00,86.81,86.88,86.81,86.87,16504.0,80.867,80.9322,80.867,80.9229,16504.0
2017-03-06 15:15:00,86.88,86.93,86.86,86.93,16930.0,80.9322,80.9788,80.9136,80.9788,16930.0
2017-03-06 15:20:00,86.94,86.95,86.92,86.95,12246.0,80.9881,80.9974,80.9695,80.9974,12246.0
2017-03-06 15:25:00,86.94,86.95,86.86,86.9,24816.0,80.9881,80.9974,80.9136,80.9508,24816.0
2017-03-06 15:30:00,86.9,86.9,86.84,86.88,23718.0,80.9508,80.9508,80.895,80.9322,23718.0
2017-03-06 15:35:00,86.88,86.91,86.86,86.86,18614.0,80.9322,80.9602,80.9136,80.9136,18614.0
2017-03-06 15:40:00,86.86,86.9,86.85,86.86,34788.0,80.9136,80.9508,80.9043,80.9136,34788.0
2017-03-06 15:45:00,86.86,86.86,86.78,86.79,50437.0,80.9136,80.9136,80.8391,80.8484,50437.0
2017-03-06 15:50:00,86.79,86.84,86.78,86.81,43244.0,80.8484,80.895,80.8391,80.867,43244.0
2017-03-06 15:55:00,86.81,86.82,86.69,86.72,95891.0,80.867,80.8763,80.7552,80.7832,95891.0
2017-03-07 09:30:00,86.66,86.84,86.42,86.65,36540.0,80.7273,80.895,80.5037,80.718,36540.0
2017-03-07 09:35:00,86.65,86.65,86.3,86.38,32036.0,80.718,80.718,80.3919,80.4664,32036.0
2017-03-07 09:40:00,86.39,86.4,85.93,85.97,92266.0,80.4758,80.4851,80.0473,80.0845,92266.0
2017-03-07 09:45:00,86.01,86.14,86.01,86.09,23945.0,80.1218,80.2429,80.1218,80.1963,23945.0
2017-03-07 09:50:00,86.1,86.1,85.96,85.97,13580.0,80.2056,80.2056,80.0752,80.0845,13580.0
2017-03-07 09:55:00,85.98,86.16,85.98,86.14,18145.0,80.0938,80.2615,80.0938,80.2429,18145.0
2017-03-07 10:00:00,86.13,86.22,86.1,86.22,24426.0,80.2336,80.3174,80.2056,80.3174,24426.0
2017-03-07 10:05:00,86.22,86.29,86.14,86.22,17459.0,80.3174,80.3826,80.2429,80.3174,17459.0
2017-03-07 10:10:00,86.21,86.32,86.2,86.2,12224.0,80.3081,80.4106,80.2988,80.2988,12224.0
2017-03-07 10:15:00,86.21,86.28,86.2,86.28,10398.0,80.3081,80.3733,80.2988,80.3733,10398.0
2017-03-07 10:20:00,86.27,86.5,86.26,86.45,17859.0,80.364,80.5782,80.3547,80.5317,17859.0
2017-03-07 10:25:00,86.44,86.55,86.44,86.52,9777.0,80.5223,80.6248,80.5223,80.5969,9777.0
2017-03-07 10:30:00,86.52,86.58,86.51,86.55,9659.0,80.5969,80.6528,80.5875,80.6248,9659.0
2017-03-07 10:35:00,86.55,86.56,86.49,86.51,8815.0,80.6248,80.6341,80.5689,80.5875,8815.0
2017-03-07 10:40:00,86.5,86.56,86.45,86.48,10557.0,80.5782,80.6341,80.5317,80.5596,10557.0
2017-03-07 10:45:00,86.47,86.47,86.34,86.41,10444.0,80.5503,80.5503,80.4292,80.4944,10444.0
2017-03-07 10:50:00,86.4,86.46,86.38,86.38,9055.0,80.4851,80.541,80.4664,80.4664,9055.0
2017-03-07 10:55:00,86.41,86.41,86.3,86.38,6944.0,80.4944,80.4944,80.3919,80.4664,6944.0
2017-03-07 11:00:00,86.38,86.4,86.27,86.27,19298.0,80.4664,80.4851,80.364,80.364,19298.0
2017-03-07 11:05:00,86.28,86.31,86.24,86.26,14034.0,80.3733,80.4012,80.336,80.3547,14034.0
2017-03-07 11:10:00,86.26,86.32,86.25,86.3,12843.0,80.3547,80.4106,80.3453,80.3919,12843.0
2017-03-07 11:15:00,86.3,86.43,86.3,86.43,18518.0,80.3919,80.513,80.3919,80.513,18518.0
2017-03-07 11:20:00,86.42,86.42,86.34,86.39,8112.0,80.5037,80.5037,80.4292,80.4758,8112.0
2017-03-07 11:25:00,86.38,86.39,86.26,86.26,10797.0,80.4664,80.4758,80.3547,80.3547,10797.0
2017-03-07 11:30:00,86.26,86.26,86.13,86.16,9384.0,80.3547,80.3547,80.2336,80.2615,9384.0
2017-03-07 11:35:00,86.16,86.21,86.14,86.2,8565.0,80.2615,80.3081,80.2429,80.2988,8565.0
2017-03-07 11:40:00,86.21,86.22,86.15,86.15,18675.0,80.3081,80.3174,80.2522,80.2522,18675.0
2017-03-07 11:45:00,86.15,86.2,86.1,86.2,15278.0,80.2522,80.2988,80.2056,80.2988,15278.0
2017-03-07 11:50:00,86.2,86.23,86.17,86.23,5864.0,80.2988,80.3267,80.2708,80.3267,5864.0
2017-03-07 11:55:00,86.24,86.31,86.24,86.25,8209.0,80.336,80.4012,80.336,80.3453,8209.0
2017-03-07 12:00:00,86.25,86.28,86.15,86.2,7604.0,80.3453,80.3733,80.2522,80.2988,7604.0
2017-03-07 12:05:00,86.21,86.34,86.2,86.24,68130.0,80.3081,80.4292,80.2988,80.336,68130.0
2017-03-07 12:10:00,86.23,86.23,86.19,86.19,5120.0,80.3267,80.3267,80.2895,80.2895,5120.0
2017-03-07 12:15:00,86.2,86.24,86.19,86.24,9895.0,80.2988,80.336,80.2895,80.336,9895.0
2017-03-07 12:20:00,86.24,86.28,86.22,86.22,13335.0,80.336,80.3733,80.3174,80.3174,13335.0
2017-03-07 12:25:00,86.22,86.28,86.21,86.28,5244.0,80.3174,80.3733,80.3081,80.3733,5244.0
2017-03-07 12:30:00,86.27,86.33,86.26,86.33,37214.0,80.364,80.4199,80.3547,80.4199,37214.0
2017-03-07 12:35:00,86.32,86.34,86.26,86.32,22463.0,80.4106,80.4292,80.3547,80.4106,22463.0
2017-03-07 12:40:00,86.34,86.36,86.31,86.35,5260.0,80.4292,80.4478,80.4012,80.4385,5260.0
2017-03-07 12:45:00,86.36,86.36,86.29,86.31,4980.0,80.4478,80.4478,80.3826,80.4012,4980.0
2017-03-07 12:50:00,86.32,86.39,86.3,86.39,9926.0,80.4106,80.4758,80.3919,80.4758,9926.0
2017-03-07 12:55:00,86.38,86.42,86.35,86.42,7780.0,80.4664,80.5037,80.4385,80.5037,7780.0
2017-03-07 13:00:00,86.4,86.41,86.35,86.35,4637.0,80.4851,80.4944,80.4385,80.4385,4637.0
2017-03-07 13:05:00,86.35,86.4,86.35,86.39,6735.0,80.4385,80.4851,80.4385,80.4758,6735.0
2017-03-07 13:10:00,86.38,86.4,86.33,86.34,16850.0,80.4664,80.4851,80.4199,80.4292,16850.0
2017-03-07 13:15:00,86.34,86.41,86.33,86.4,19635.0,80.4292,80.4944,80.4199,80.4851,19635.0
2017-03-07 13:20:00,86.4,86.45,86.38,86.44,10045.0,80.4851,80.5317,80.4664,80.5223,10045.0
2017-03-07 13:25:00,86.41,86.43,86.39,86.4,31839.0,80.4944,80.513,80.4758,80.4851,31839.0
2017-03-07 13:30:00,86.4,86.41,86.39,86.41,10200.0,80.4851,80.4944,80.4758,80.4944,10200.0
2017-03-07 13:35:00,86.42,86.42,86.32,86.34,14825.0,80.5037,80.5037,80.4106,80.4292,14825.0
2017-03-07 13:40:00,86.33,86.33,86.27,86.28,5100.0,80.4199,80.4199,80.364,80.3733,5100.0
2017-03-07 13:45:00,86.29,86.29,86.22,86.24,11962.0,80.3826,80.3826,80.3174,80.336,11962.0
2017-03-07 13:50:00,86.23,86.25,86.14,86.23,29818.0,80.3267,80.3453,80.2429,80.3267,29818.0
2017-03-07 13:55:00,86.23,86.23,86.2,86.22,26177.0,80.3267,80.3267,80.2988,80.3174,26177.0
2017-03-07 14:00:00,86.22,86.22,86.17,86.19,29268.0,80.3174,80.3174,80.2708,80.2895,29268.0
2017-03-07 14:05:00,86.19,86.19,86.11,86.13,11446.0,80.2895,80.2895,80.2149,80.2336,11446.0
2017-03-07 14:10:00,86.13,86.21,86.11,86.2,16132.0,80.2336,80.3081,80.2149,80.2988,16132.0
2017-03-07 14:15:00,86.2,86.21,86.17,86.2,18010.0,80.2988,80.3081,80.2708,80.2988,18010.0
2017-03-07 14:20:00,86.21,86.31,86.2,86.25,39882.0,80.3081,80.4012,80.2988,80.3453,39882.0
2017-03-07 14:25:00,86.25,86.25,86.18,86.18,13770.0,80.3453,80.3453,80.2801,80.2801,13770.0
2017-03-07 14:30:00,86.18,86.25,86.16,86.23,26727.0,80.2801,80.3453,80.2615,80.3267,26727.0
2017-03-07 14:35:00,86.22,86.26,86.18,86.26,14382.0,80.3174,80.3547,80.2801,80.3547,14382.0
2017-03-07 14:40:00,86.25,86.29,86.24,86.25,13491.0,80.3453,80.3826,80.336,80.3453,13491.0
2017-03-07 14:45:00,86.26,86.29,86.22,86.27,29966.0,80.3547,80.3826,80.3174,80.364,29966.0
2017-03-07 14:50:00,86.27,86.4,86.27,86.38,13481.0,80.364,80.4851,80.364,80.4664,13481.0
2017-03-07 14:55:00,86.38,86.38,86.33,86.35,12419.0,80.4664,80.4664,80.4199,80.4385,12419.0
2017-03-07 15:00:00,86.34,86.35,86.29,86.31,8100.0,80.4292,80.4385,80.3826,80.4012,8100.0
2017-03-07 15:05:00,86.32,86.34,86.29,86.3,8205.0,80.4106,80.4292,80.3826,80.3919,8205.0
2017-03-07 15:10:00,86.3,86.37,86.28,86.35,16127.0,80.3919,80.4571,80.3733,80.4385,16127.0
2017-03-07 15:15:00,86.34,86.34,86.29,86.29,9662.0,80.4292,80.4292,80.3826,80.3826,9662.0
2017-03-07 15:20:00,86.3,86.31,86.26,86.3,17746.0,80.3919,80.4012,80.3547,80.3919,17746.0
2017-03-07 15:25:00,86.3,86.31,86.25,86.28,38718.0,80.3919,80.4012,80.3453,80.3733,38718.0
2017-03-07 15:30:00,86.29,86.29,86.18,86.2,32412.0,80.3826,80.3826,80.2801,80.2988,32412.0
2017-03-07 15:35:00,86.2,86.2,86.17,86.2,53578.0,80.2988,80.2988,80.2708,80.2988,53578.0
2017-03-07 15:40:00,86.2,86.2,86.1,86.15,57179.0,80.2988,80.2988,80.2056,80.2522,57179.0
2017-03-07 15:45:00,86.14,86.15,86.07,86.1,51083.0,80.2429,80.2522,80.1777,80.2056,51083.0
2017-03-07 15:50:00,86.1,86.13,86.07,86.1,34888.0,80.2056,80.2336,80.1777,80.2056,34888.0
2017-03-07 15:55:00,86.11,86.18,86.09,86.15,74206.0,80.2149,80.2801,80.1963,80.2522,74206.0
2017-03-08 09:30:00,85.95,86.42,85.63,86.34,68241.0,80.0659,80.5037,79.7678,80.4292,68241.0
2017-03-08 09:35:00,86.43,86.48,86.35,86.45,12307.0,80.513,80.5596,80.4385,80.5317,12307.0
2017-03-08 09:40:00,86.46,86.5,86.41,86.44,6483.0,80.541,80.5782,80.4944,80.5223,6483.0
2017-03-08 09:45:00,86.44,86.64,86.44,86.61,14671.0,80.5223,80.7086,80.5223,80.6807,14671.0
2017-03-08 09:50:00,86.62,86.68,86.55,86.58,10259.0,80.69,80.7459,80.6248,80.6528,10259.0
2017-03-08 09:55:00,86.58,86.65,86.56,86.65,2912.0,80.6528,80.718,80.6341,80.718,2912.0
2017-03-08 10:00:00,86.63,86.66,86.57,86.61,13213.0,80.6993,80.7273,80.6434,80.6807,13213.0
2017-03-08 10:05:00,86.59,86.6,86.48,86.52,43610.0,80.6621,80.6714,80.5596,80.5969,43610.0
2017-03-08 10:10:00,86.51,86.57,86.37,86.44,23191.0,80.5875,80.6434,80.4571,80.5223,23191.0
2017-03-08 10:15:00,86.44,86.49,86.43,86.45,17059.0,80.5223,80.5689,80.513,80.5317,17059.0
2017-03-08 10:20:00,86.43,86.48,86.42,86.48,28855.0,80.513,80.5596,80.5037,80.5596,28855.0
2017-03-08 10:25:00,86.46,86.67,86.45,86.66,18993.0,80.541,80.7366,80.5317,80.7273,18993.0
2017-03-08 10:30:00,86.68,86.7,86.62,86.64,10778.0,80.7459,80.7645,80.69,80.7086,10778.0
2017-03-08 10:35:00,86.64,86.71,86.58,86.58,18711.0,80.7086,80.7739,80.6528,80.6528,18711.0
2017-03-08 10:40:00,86.58,86.63,86.51,86.55,21766.0,80.6528,80.6993,80.5875,80.6248,21766.0
2017-03-08 10:45:00,86.56,86.57,86.43,86.51,21922.0,80.6341,80.6434,80.513,80.5875,21922.0
2017-03-08 10:50:00,86.51,86.57,86.46,86.56,19134.0,80.5875,80.6434,80.541,80.6341,19134.0
2017-03-08 10:55:00,86.56,86.65,86.5,86.65,24773.0,80.6341,80.718,80.5782,80.718,24773.0
2017-03-08 11:00:00,86.64,86.66,86.58,86.58,11399.0,80.7086,80.7273,80.6528,80.6528,11399.0
2017-03-08 11:05:00,86.58,86.58,86.39,86.43,15360.0,80.6528,80.6528,80.4758,80.513,15360.0
2017-03-08 11:10:00,86.45,86.46,86.39,86.44,13080.0,80.5317,80.541,80.4758,80.5223,13080.0
2017-03-08 11:15:00,86.45,86.63,86.45,86.59,48389.0,80.5317,80.6993,80.5317,80.6621,48389.0
2017-03-08 11:20:00,86.59,86.59,86.47,86.49,6646.0,80.6621,80.6621,80.5503,80.5689,6646.0
2017-03-08 11:25:00,86.49,86.53,86.43,86.46,9915.0,80.5689,80.6062,80.513,80.541,9915.0
2017-03-08 11:30:00,86.46,86.48,86.39,86.41,56395.0,80.541,80.5596,80.4758,80.4944,56395.0
2017-03-08 11:35:00,86.41,86.41,86.24,86.25,94905.0,80.4944,80.4944,80.336,80.3453,94905.0
2017-03-08 11:40:00,86.25,86.3,86.13,86.18,137042.0,80.3453,80.3919,80.2336,80.2801,137042.0
2017-03-08 11:45:00,86.17,86.28,86.06,86.2,136912.0,80.2708,80.3733,80.1684,80.2988,136912.0
2017-03-08 11:50:00,86.21,86.26,86.18,86.21,20409.0,80.3081,80.3547,80.2801,80.3081,20409.0
2017-03-08 11:55:00,86.23,86.33,86.21,86.33,19572.0,80.3267,80.4199,80.3081,80.4199,19572.0
2017-03-08 12:00:00,86.31,86.38,86.27,86.31,25025.0,80.4012,80.4664,80.364,80.4012,25025.0
2017-03-08 12:05:00,86.33,86.36,86.32,86.32,6169.0,80.4199,80.4478,80.4106,80.4106,6169.0
2017-03-08 12:10:00,86.31,86.37,86.29,86.32,18418.0,80.4012,80.4571,80.3826,80.4106,18418.0
2017-03-08 12:15:00,86.32,86.34,86.28,86.3,16966.0,80.4106,80.4292,80.3733,80.3919,16966.0
2017-03-08 12:20:00,86.3,86.43,86.29,86.41,19269.0,80.3919,80.513,80.3826,80.4944,19269.0
2017-03-08 12:25:00,86.41,86.47,86.4,86.41,8800.0,80.4944,80.5503,80.4851,80.4944,8800.0
2017-03-08 12:30:00,86.41,86.46,86.38,86.39,8719.0,80.4944,80.541,80.4664,80.4758,8719.0
2017-03-08 12:35:00,86.4,86.4,86.25,86.26,20564.0,80.4851,80.4851,80.3453,80.3547,20564.0
2017-03-08 12:40:00,86.27,86.34,86.25,86.32,18949.0,80.364,80.4292,80.3453,80.4106,18949.0
2017-03-08 12:45:00,86.32,86.38,86.29,86.29,16411.0,80.4106,80.4664,80.3826,80.3826,16411.0
2017-03-08 12:50:00,86.29,86.38,86.28,86.34,27572.0,80.3826,80.4664,80.3733,80.4292,27572.0
2017-03-08 12:55:00,86.33,86.36,86.28,86.34,13961.0,80.4199,80.4478,80.3733,80.4292,13961.0
2017-03-08 13:00:00,86.34,86.36,86.27,86.27,13724.0,80.4292,80.4478,80.364,80.364,13724.0
2017-03-08 13:05:00,86.29,86.36,86.29,86.33,10629.0,80.3826,80.4478,80.3826,80.4199,10629.0
2017-03-08 13:10:00,86.32,86.37,86.32,86.37,18702.0,80.4106,80.4571,80.4106,80.4571,18702.0
2017-03-08 13:15:00,86.37,86.42,86.35,86.35,6914.0,80.4571,80.5037,80.4385,80.4385,6914.0
2017-03-08 13:20:00,86.36,86.38,86.31,86.33,20581.0,80.4478,80.4664,80.4012,80.4199,20581.0
2017-03-08 13:25:00,86.34,86.39,86.28,86.28,23432.0,80.4292,80.4758,80.3733,80.3733,23432.0
2017-03-08 13:30:00,86.29,86.4,86.29,86.35,25929.0,80.3826,80.4851,80.3826,80.4385,25929.0
2017-03-08 13:35:00,86.34,86.35,86.29,86.34,9618.0,80.4292,80.4385,80.3826,80.4292,9618.0
2017-03-08 13:40:00,86.34,86.35,86.3,86.3,11090.0,80.4292,80.4385,80.3919,80.3919,11090.0
2017-03-08 13:45:00,86.3,86.35,86.29,86.31,13053.0,80.3919,80.4385,80.3826,80.4012,13053.0
2017-03-08 13:50:00,86.29,86.33,86.29,86.29,12250.0,80.3826,80.4199,80.3826,80.3826,12250.0
2017-03-08 13:55:00,86.3,86.31,86.25,86.29,20984.0,80.3919,80.4012,80.3453,80.3826,20984.0
2017-03-08 14:00:00,86.3,86.31,86.27,86.31,25949.0,80.3919,80.4012,80.364,80.4012,25949.0
2017-03-08 14:05:00,86.31,86.31,86.19,86.22,31660.0,80.4012,80.4012,80.2895,80.3174,31660.0
2017-03-08 14:10:00,86.21,86.22,86.17,86.2,20945.0,80.3081,80.3174,80.2708,80.2988,20945.0
2017-03-08 14:15:00,86.2,86.21,86.12,86.14,10926.0,80.2988,80.3081,80.2242,80.2429,10926.0
2017-03-08 14:20:00,86.13,86.13,86.03,86.05,11337.0,80.2336,80.2336,80.1404,80.159,11337.0
2017-03-08 14:25:00,86.06,86.16,86.0,86.16,31317.0,80.1684,80.2615,80.1125,80.2615,31317.0
2017-03-08 14:30:00,86.15,86.17,86.1,86.16,15756.0,80.2522,80.2708,80.2056,80.2615,15756.0
2017-03-08 14:35:00,86.17,86.22,86.12,86.22,15885.0,80.2708,80.3174,80.2242,80.3174,15885.0
2017-03-08 14:40:00,86.22,86.29,86.21,86.25,84466.0,80.3174,80.3826,80.3081,80.3453,84466.0
2017-03-08 14:45:00,86.25,86.33,86.24,86.33,18083.0,80.3453,80.4199,80.336,80.4199,18083.0
2017-03-08 14:50:00,86.34,86.38,86.33,86.34,13600.0,80.4292,80.4664,80.4199,80.4292,13600.0
2017-03-08 14:55:00,86.34,86.39,86.32,86.37,15926.0,80.4292,80.4758,80.4106,80.4571,15926.0
2017-03-08 15:00:00,86.37,86.41,86.36,86.4,14034.0,80.4571,80.4944,80.4478,80.4851,14034.0
2017-03-08 15:05:00,86.39,86.44,86.39,86.41,35441.0,80.4758,80.5223,80.4758,80.4944,35441.0
2017-03-08 15:10:00,86.4,86.42,86.34,86.35,24369.0,80.4851,80.5037,80.4292,80.4385,24369.0
2017-03-08 15:15:00,86.36,86.4,86.35,86.4,16008.0,80.4478,80.4851,80.4385,80.4851,16008.0
2017-03-08 15:20:00,86.39,86.4,86.35,86.39,31150.0,80.4758,80.4851,80.4385,80.4758,31150.0
2017-03-08 15:25:00,86.37,86.38,86.32,86.36,23789.0,80.4571,80.4664,80.4106,80.4478,23789.0
2017-03-08 15:30:00,86.35,86.39,86.25,86.34,60869.0,80.4385,80.4758,80.3453,80.4292,60869.0
2017-03-08 15:35:00,86.33,86.39,86.3,86.38,48121.0,80.4199,80.4758,80.3919,80.4664,48121.0
2017-03-08 15:40:00,86.38,86.46,86.36,86.46,46471.0,80.4664,80.541,80.4478,80.541,46471.0
2017-03-08 15:45:00,86.46,86.47,86.41,86.44,54738.0,80.541,80.5503,80.4944,80.5223,54738.0
2017-03-08 15:50:00,86.43,86.43,86.35,86.43,80218.0,80.513,80.513,80.4385,80.513,80218.0
2017-03-08 15:55:00,86.42,86.49,86.38,86.4,185508.0,80.5037,80.5689,80.4664,80.4851,185508.0
2017-03-09 09:30:00,86.44,86.49,86.23,86.23,13461.0,80.5223,80.5689,80.3267,80.3267,13461.0
2017-03-09 09:35:00,86.22,86.51,86.2,86.5,29650.0,80.3174,80.5875,80.2988,80.5782,29650.0
2017-03-09 09:40:00,86.52,86.82,86.52,86.8,12579.0,80.5969,80.8763,80.5969,80.8577,12579.0
2017-03-09 09:45:00,86.8,86.84,86.75,86.76,10057.0,80.8577,80.895,80.8111,80.8204,10057.0
2017-03-09 09:50:00,86.73,86.91,86.73,86.88,46230.0,80.7925,80.9602,80.7925,80.9322,46230.0
2017-03-09 09:55:00,86.86,86.96,86.83,86.85,47466.0,80.9136,81.0067,80.8856,80.9043,47466.0
2017-03-09 10:00:00,86.83,86.98,86.81,86.83,59882.0,80.8856,81.0254,80.867,80.8856,59882.0
2017-03-09 10:05:00,86.83,86.97,86.82,86.97,79180.0,80.8856,81.0161,80.8763,81.0161,79180.0
2017-03-09 10:10:00,86.98,87.1,86.93,87.07,37741.0,81.0254,81.1372,80.9788,81.1092,37741.0
2017-03-09 10:15:00,87.04,87.1,86.97,87.1,43751.0,81.0813,81.1372,81.0161,81.1372,43751.0
2017-03-09 10:20:00,87.1,87.11,86.99,87.04,52587.0,81.1372,81.1465,81.0347,81.0813,52587.0
2017-03-09 10:25:00,87.03,87.09,87.0,87.04,31617.0,81.0719,81.1278,81.044,81.0813,31617.0
2017-03-09 10:30:00,87.03,87.06,86.95,87.06,19556.0,81.0719,81.0999,80.9974,81.0999,19556.0
2017-03-09 10:35:00,87.05,87.08,86.99,87.01,28234.0,81.0906,81.1185,81.0347,81.0533,28234.0
2017-03-09 10:40:00,87.01,87.05,86.99,87.01,18040.0,81.0533,81.0906,81.0347,81.0533,18040.0
2017-03-09 10:45:00,87.01,87.01,86.95,87.01,9313.0,81.0533,81.0533,80.9974,81.0533,9313.0
2017-03-09 10:50:00,87.01,87.01,86.89,86.9,9643.0,81.0533,81.0533,80.9415,80.9508,9643.0
2017-03-09 10:55:00,86.89,86.98,86.87,86.98,10327.0,80.9415,81.0254,80.9229,81.0254,10327.0
2017-03-09 11:00:00,86.99,87.0,86.91,86.91,21902.0,81.0347,81.044,80.9602,80.9602,21902.0
2017-03-09 11:05:00,86.92,87.03,86.92,87.0,24019.0,80.9695,81.0719,80.9695,81.044,24019.0
2017-03-09 11:10:00,87.01,87.01,86.92,86.92,12177.0,81.0533,81.0533,80.9695,80.9695,12177.0
2017-03-09 11:15:00,86.92,86.92,86.84,86.87,12932.0,80.9695,80.9695,80.895,80.9229,12932.0
2017-03-09 11:20:00,86.87,86.88,86.76,86.78,10385.0,80.9229,80.9322,80.8204,80.8391,10385.0
2017-03-09 11:25:00,86.78,86.82,86.78,86.82,7456.0,80.8391,80.8763,80.8391,80.8763,7456.0
2017-03-09 11:30:00,86.83,86.83,86.74,86.76,7149.0,80.8856,80.8856,80.8018,80.8204,7149.0
2017-03-09 11:35:00,86.76,86.81,86.72,86.72,11204.0,80.8204,80.867,80.7832,80.7832,11204.0
2017-03-09 11:40:00,86.74,86.74,86.66,86.69,8552.0,80.8018,80.8018,80.7273,80.7552,8552.0
2017-03-09 11:45:00,86.7,86.73,86.66,86.69,9142.0,80.7645,80.7925,80.7273,80.7552,9142.0
2017-03-09 11:50:00,86.7,86.73,86.69,86.7,13750.0,80.7645,80.7925,80.7552,80.7645,13750.0
2017-03-09 11:55:00,86.69,86.69,86.52,86.55,10268.0,80.7552,80.7552,80.5969,80.6248,10268.0
2017-03-09 12:00:00,86.56,86.6,86.51,86.59,12278.0,80.6341,80.6714,80.5875,80.6621,12278.0
2017-03-09 12:05:00,86.6,86.6,86.51,86.51,4576.0,80.6714,80.6714,80.5875,80.5875,4576.0
2017-03-09 12:10:00,86.51,86.55,86.51,86.54,4721.0,80.5875,80.6248,80.5875,80.6155,4721.0
2017-03-09 12:15:00,86.53,86.56,86.49,86.52,8783.0,80.6062,80.6341,80.5689,80.5969,8783.0
2017-03-09 12:20:00,86.53,86.53,86.46,86.46,5862.0,80.6062,80.6062,80.541,80.541,5862.0
2017-03-09 12:25:00,86.47,86.49,86.42,86.45,6070.0,80.5503,80.5689,80.5037,80.5317,6070.0
2017-03-09 12:30:00,86.44,86.46,86.39,86.39,8387.0,80.5223,80.541,80.4758,80.4758,8387.0
2017-03-09 12:35:00,86.4,86.41,86.38,86.41,7690.0,80.4851,80.4944,80.4664,80.4944,7690.0
2017-03-09 12:40:00,86.41,86.41,86.33,86.39,21090.0,80.4944,80.4944,80.4199,80.4758,21090.0
2017-03-09 12:45:00,86.41,86.45,86.4,86.43,16898.0,80.4944,80.5317,80.4851,80.513,16898.0
2017-03-09 12:50:00,86.46,86.55,86.46,86.55,12275.0,80.541,80.6248,80.541,80.6248,12275.0
2017-03-09 12:55:00,86.57,86.57,86.53,86.54,2848.0,80.6434,80.6434,80.6062,80.6155,2848.0
2017-03-09 13:00:00,86.55,86.6,86.51,86.6,12545.0,80.6248,80.6714,80.5875,80.6714,12545.0
2017-03-09 13:05:00,86.59,86.61,86.53,86.61,106719.0,80.6621,80.6807,80.6062,80.6807,106719.0
2017-03-09 13:10:00,86.61,86.62,86.55,86.57,4600.0,80.6807,80.69,80.6248,80.6434,4600.0
2017-03-09 13:15:00,86.57,86.59,86.53,86.53,11903.0,80.6434,80.6621,80.6062,80.6062,11903.0
2017-03-09 13:20:00,86.54,86.54,86.52,86.52,3921.0,80.6155,80.6155,80.5969,80.5969,3921.0
2017-03-09 13:25:00,86.51,86.52,86.43,86.46,7202.0,80.5875,80.5969,80.513,80.541,7202.0
2017-03-09 13:30:00,86.44,86.44,86.35,86.39,17171.0,80.5223,80.5223,80.4385,80.4758,17171.0
2017-03-09 13:35:00,86.38,86.38,86.33,86.34,6100.0,80.4664,80.4664,80.4199,80.4292,6100.0
2017-03-09 13:40:00,86.35,86.41,86.35,86.39,7463.0,80.4385,80.4944,80.4385,80.4758,7463.0
2017-03-09 13:45:00,86.38,86.38,86.33,86.36,4145.0,80.4664,80.4664,80.4199,80.4478,4145.0
2017-03-09 13:50:00,86.33,86.37,86.33,86.35,4769.0,80.4199,80.4571,80.4199,80.4385,4769.0
2017-03-09 13:55:00,86.35,86.38,86.31,86.31,5624.0,80.4385,80.4664,80.4012,80.4012,5624.0
2017-03-09 14:00:00,86.32,86.33,86.2,86.24,13318.0,80.4106,80.4199,80.2988,80.336,13318.0
2017-03-09 14:05:00,86.21,86.23,86.19,86.2,4809.0,80.3081,80.3267,80.2895,80.2988,4809.0
2017-03-09 14:10:00,86.21,86.22,86.13,86.15,7393.0,80.3081,80.3174,80.2336,80.2522,7393.0
2017-03-09 14:15:00,86.16,86.16,86.05,86.11,27174.0,80.2615,80.2615,80.159,80.2149,27174.0
2017-03-09 14:20:00,86.14,86.16,86.09,86.09,4461.0,80.2429,80.2615,80.1963,80.1963,4461.0
2017-03-09 14:25:00,86.1,86.16,86.08,86.14,3145.0,80.2056,80.2615,80.187,80.2429,3145.0
2017-03-09 14:30:00,86.14,86.17,86.09,86.17,6683.0,80.2429,80.2708,80.1963,80.2708,6683.0
2017-03-09 14:35:00,86.14,86.14,86.09,86.09,8438.0,80.2429,80.2429,80.1963,80.1963,8438.0
2017-03-09 14:40:00,86.08,86.18,86.07,86.16,12950.0,80.187,80.2801,80.1777,80.2615,12950.0
2017-03-09 14:45:00,86.15,86.15,86.12,86.15,9701.0,80.2522,80.2522,80.2242,80.2522,9701.0
2017-03-09 14:50:00,86.14,86.15,86.08,86.1,13172.0,80.2429,80.2522,80.187,80.2056,13172.0
2017-03-09 14:55:00,86.08,86.14,86.06,86.13,15782.0,80.187,80.2429,80.1684,80.2336,15782.0
2017-03-09 15:00:00,86.14,86.18,86.12,86.16,22721.0,80.2429,80.2801,80.2242,80.2615,22721.0
2017-03-09 15:05:00,86.16,86.19,86.11,86.19,18788.0,80.2615,80.2895,80.2149,80.2895,18788.0
2017-03-09 15:10:00,86.2,86.3,86.2,86.3,35146.0,80.2988,80.3919,80.2988,80.3919,35146.0
2017-03-09 15:15:00,86.28,86.33,86.25,86.26,21614.0,80.3733,80.4199,80.3453,80.3547,21614.0
2017-03-09 15:20:00,86.25,86.25,86.17,86.19,13838.0,80.3453,80.3453,80.2708,80.2895,13838.0
2017-03-09 15:25:00,86.19,86.31,86.16,86.29,8050.0,80.2895,80.4012,80.2615,80.3826,8050.0
2017-03-09 15:30:00,86.28,86.43,86.27,86.42,36723.0,80.3733,80.513,80.364,80.5037,36723.0
2017-03-09 15:35:00,86.42,86.45,86.34,86.35,31727.0,80.5037,80.5317,80.4292,80.4385,31727.0
2017-03-09 15:40:00,86.35,86.42,86.35,86.38,29384.0,80.4385,80.5037,80.4385,80.4664,29384.0
2017-03-09 15:45:00,86.39,86.46,86.39,86.42,32821.0,80.4758,80.541,80.4758,80.5037,32821.0
2017-03-09 15:50:00,86.41,86.42,86.35,86.35,26675.0,80.4944,80.5037,80.4385,80.4385,26675.0
2017-03-09 15:55:00,86.34,86.36,86.29,86.31,54654.0,80.4292,80.4478,80.3826,80.4012,54654.0
2017-03-10 09:30:00,86.98,87.02,86.81,86.84,22108.0,81.0254,81.0626,80.867,80.895,22108.0
2017-03-10 09:35:00,86.83,86.84,86.7,86.83,24610.0,80.8856,80.895,80.7645,80.8856,24610.0
2017-03-10 09:40:00,86.84,86.86,86.52,86.52,4839.0,80.895,80.9136,80.5969,80.5969,4839.0
2017-03-10 09:45:00,86.5,86.67,86.5,86.59,8100.0,80.5782,80.7366,80.5782,80.6621,8100.0
2017-03-10 09:50:00,86.59,86.85,86.57,86.81,50595.0,80.6621,80.9043,80.6434,80.867,50595.0
2017-03-10 09:55:00,86.81,86.89,86.8,86.81,26982.0,80.867,80.9415,80.8577,80.867,26982.0
2017-03-10 10:00:00,86.81,86.95,86.79,86.84,35312.0,80.867,80.9974,80.8484,80.895,35312.0
2017-03-10 10:05:00,86.8,86.86,86.8,86.85,12045.0,80.8577,80.9136,80.8577,80.9043,12045.0
2017-03-10 10:10:00,86.87,86.88,86.67,86.72,21175.0,80.9229,80.9322,80.7366,80.7832,21175.0
2017-03-10 10:15:00,86.72,86.74,86.68,86.69,7765.0,80.7832,80.8018,80.7459,80.7552,7765.0
2017-03-10 10:20:00,86.7,86.73,86.67,86.7,16600.0,80.7645,80.7925,80.7366,80.7645,16600.0
2017-03-10 10:25:00,86.71,86.73,86.68,86.68,11040.0,80.7739,80.7925,80.7459,80.7459,11040.0
2017-03-10 10:30:00,86.67,86.68,86.49,86.49,13841.0,80.7366,80.7459,80.5689,80.5689,13841.0
2017-03-10 10:35:00,86.47,86.47,86.37,86.37,17041.0,80.5503,80.5503,80.4571,80.4571,17041.0
2017-03-10 10:40:00,86.35,86.39,86.27,86.39,32051.0,80.4385,80.4758,80.364,80.4758,32051.0
2017-03-10 10:45:00,86.4,86.41,86.34,86.35,24434.0,80.4851,80.4944,80.4292,80.4385,24434.0
2017-03-10 10:50:00,86.37,86.44,86.33,86.42,18213.0,80.4571,80.5223,80.4199,80.5037,18213.0
2017-03-10 10:55:00,86.41,86.41,86.32,86.34,12581.0,80.4944,80.4944,80.4106,80.4292,12581.0
2017-03-10 11:00:00,86.32,86.36,86.26,86.26,14938.0,80.4106,80.4478,80.3547,80.3547,14938.0
2017-03-10 11:05:00,86.25,86.32,86.19,86.32,11062.0,80.3453,80.4106,80.2895,80.4106,11062.0
2017-03-10 11:10:00,86.33,86.34,86.24,86.31,12953.0,80.4199,80.4292,80.336,80.4012,12953.0
2017-03-10 11:15:00,86.3,86.45,86.3,86.42,16455.0,80.3919,80.5317,80.3919,80.5037,16455.0
2017-03-10 11:20:00,86.44,86.56,86.43,86.56,12719.0,80.5223,80.6341,80.513,80.6341,12719.0
2017-03-10 11:25:00,86.56,86.61,86.54,86.58,11984.0,80.6341,80.6807,80.6155,80.6528,11984.0
2017-03-10 11:30:00,86.58,86.62,86.54,86.56,8480.0,80.6528,80.69,80.6155,80.6341,8480.0
2017-03-10 11:35:00,86.54,86.58,86.53,86.55,6917.0,80.6155,80.6528,80.6062,80.6248,6917.0
2017-03-10 11:40:00,86.55,86.56,86.51,86.53,11898.0,80.6248,80.6341,80.5875,80.6062,11898.0
2017-03-10 11:45:00,86.51,86.55,86.48,86.55,9679.0,80.5875,80.6248,80.5596,80.6248,9679.0
2017-03-10 11:50:00,86.53,86.54,86.5,86.54,9644.0,80.6062,80.6155,80.5782,80.6155,9644.0
2017-03-10 11:55:00,86.54,86.57,86.46,86.46,10834.0,80.6155,80.6434,80.541,80.541,10834.0
2017-03-10 12:00:00,86.48,86.49,86.45,86.47,9054.0,80.5596,80.5689,80.5317,80.5503,9054.0
2017-03-10 12:05:00,86.47,86.5,86.45,86.5,4900.0,80.5503,80.5782,80.5317,80.5782,4900.0
2017-03-10 12:10:00,86.5,86.52,86.49,86.52,4801.0,80.5782,80.5969,80.5689,80.5969,4801.0
2017-03-10 12:15:00,86.51,86.55,86.46,86.47,10520.0,80.5875,80.6248,80.541,80.5503,10520.0
2017-03-10 12:20:00,86.47,86.5,86.47,86.49,3780.0,80.5503,80.5782,80.5503,80.5689,3780.0
2017-03-10 12:25:00,86.49,86.52,86.47,86.47,7530.0,80.5689,80.5969,80.5503,80.5503,7530.0
2017-03-10 12:30:00,86.48,86.5,86.41,86.41,8305.0,80.5596,80.5782,80.4944,80.4944,8305.0
2017-03-10 12:35:00,86.41,86.41,86.35,86.35,15094.0,80.4944,80.4944,80.4385,80.4385,15094.0
2017-03-10 12:40:00,86.36,86.38,86.3,86.36,11188.0,80.4478,80.4664,80.3919,80.4478,11188.0
2017-03-10 12:45:00,86.35,86.36,86.32,86.32,6091.0,80.4385,80.4478,80.4106,80.4106,6091.0
2017-03-10 12:50:00,86.33,86.34,86.19,86.24,19454.0,80.4199,80.4292,80.2895,80.336,19454.0
2017-03-10 12:55:00,86.24,86.25,86.21,86.23,23474.0,80.336,80.3453,80.3081,80.3267,23474.0
2017-03-10 13:00:00,86.23,86.24,86.19,86.2,14140.0,80.3267,80.336,80.2895,80.2988,14140.0
2017-03-10 13:05:00,86.2,86.21,86.03,86.08,27651.0,80.2988,80.3081,80.1404,80.187,27651.0
2017-03-10 13:10:00,86.08,86.18,86.07,86.17,25662.0,80.187,80.2801,80.1777,80.2708,25662.0
2017-03-10 13:15:00,86.17,86.26,86.17,86.26,12112.0,80.2708,80.3547,80.2708,80.3547,12112.0
2017-03-10 13:20:00,86.28,86.32,86.26,86.32,8720.0,80.3733,80.4106,80.3547,80.4106,8720.0
2017-03-10 13:25:00,86.32,86.34,86.3,86.32,9494.0,80.4106,80.4292,80.3919,80.4106,9494.0
2017-03-10 13:30:00,86.33,86.34,86.23,86.23,8812.0,80.4199,80.4292,80.3267,80.3267,8812.0
2017-03-10 13:35:00,86.21,86.29,86.21,86.29,9262.0,80.3081,80.3826,80.3081,80.3826,9262.0
2017-03-10 13:40:00,86.3,86.31,86.27,86.3,8258.0,80.3919,80.4012,80.364,80.3919,8258.0
2017-03-10 13:45:00,86.31,86.39,86.27,86.37,15628.0,80.4012,80.4758,80.364,80.4571,15628.0
2017-03-10 13:50:00,86.38,86.41,86.34,86.36,17314.0,80.4664,80.4944,80.4292,80.4478,17314.0
2017-03-10 13:55:00,86.35,86.35,86.31,86.32,11602.0,80.4385,80.4385,80.4012,80.4106,11602.0
2017-03-10 14:00:00,86.32,86.37,86.26,86.36,21774.0,80.4106,80.4571,80.3547,80.4478,21774.0
2017-03-10 14:05:00,86.36,86.38,86.3,86.33,17074.0,80.4478,80.4664,80.3919,80.4199,17074.0
2017-03-10 14:10:00,86.33,86.36,86.3,86.34,15509.0,80.4199,80.4478,80.3919,80.4292,15509.0
2017-03-10 14:15:00,86.35,86.36,86.32,86.36,11855.0,80.4385,80.4478,80.4106,80.4478,11855.0
2017-03-10 14:20:00,86.35,86.37,86.34,86.37,12985.0,80.4385,80.4571,80.4292,80.4571,12985.0
2017-03-10 14:25:00,86.37,86.38,86.34,86.36,11459.0,80.4571,80.4664,80.4292,80.4478,11459.0
2017-03-10 14:30:00,86.36,86.36,86.29,86.3,8988.0,80.4478,80.4478,80.3826,80.3919,8988.0
2017-03-10 14:35:00,86.3,86.38,86.25,86.34,24277.0,80.3919,80.4664,80.3453,80.4292,24277.0
2017-03-10 14:40:00,86.33,86.35,86.3,86.32,7108.0,80.4199,80.4385,80.3919,80.4106,7108.0
2017-03-10 14:45:00,86.29,86.31,86.23,86.25,22153.0,80.3826,80.4012,80.3267,80.3453,22153.0
2017-03-10 14:50:00,86.25,86.31,86.24,86.28,13395.0,80.3453,80.4012,80.336,80.3733,13395.0
2017-03-10 14:55:00,86.28,86.31,86.26,86.3,188610.0,80.3733,80.4012,80.3547,80.3919,188610.0
2017-03-10 15:00:00,86.3,86.48,86.29,86.46,29729.0,80.3919,80.5596,80.3826,80.541,29729.0
2017-03-10 15:05:00,86.46,86.47,86.42,86.45,18876.0,80.541,80.5503,80.5037,80.5317,18876.0
2017-03-10 15:10:00,86.45,86.46,86.42,86.43,16010.0,80.5317,80.541,80.5037,80.513,16010.0
2017-03-10 15:15:00,86.42,86.51,86.42,86.5,24073.0,80.5037,80.5875,80.5037,80.5782,24073.0
2017-03-10 15:20:00,86.5,86.52,86.48,86.51,12745.0,80.5782,80.5969,80.5596,80.5875,12745.0
2017-03-10 15:25:00,86.5,86.57,86.49,86.57,11538.0,80.5782,80.6434,80.5689,80.6434,11538.0
2017-03-10 15:30:00,86.58,86.58,86.53,86.54,20936.0,80.6528,80.6528,80.6062,80.6155,20936.0
2017-03-10 15:35:00,86.53,86.58,86.53,86.56,19705.0,80.6062,80.6528,80.6062,80.6341,19705.0
2017-03-10 15:40:00,86.56,86.56,86.49,86.51,16738.0,80.6341,80.6341,80.5689,80.5875,16738.0
2017-03-10 15:45:00,86.52,86.59,86.51,86.59,142962.0,80.5969,80.6621,80.5875,80.6621,142962.0
2017-03-10 15:50:00,86.59,86.67,86.58,86.67,85740.0,80.6621,80.7366,80.6528,80.7366,85740.0
2017-03-10 15:55:00,86.66,86.67,86.57,86.62,137987.0,80.7273,80.7366,80.6434,80.69,137987.0
2017-03-13 09:30:00,86.59,86.86,86.45,86.7,18225.0,80.6621,80.9136,80.5317,80.7645,18225.0
2017-03-13 09:35:00,86.65,86.83,86.65,86.66,12742.0,80.718,80.8856,80.718,80.7273,12742.0
2017-03-13 09:40:00,86.67,86.81,86.6,86.7,11115.0,80.7366,80.867,80.6714,80.7645,11115.0
2017-03-13 09:45:00,86.67,86.74,86.62,86.66,5873.0,80.7366,80.8018,80.69,80.7273,5873.0
2017-03-13 09:50:00,86.7,86.76,86.63,86.76,9699.0,80.7645,80.8204,80.6993,80.8204,9699.0
2017-03-13 09:55:00,86.76,86.76,86.62,86.62,3419.0,80.8204,80.8204,80.69,80.69,3419.0
2017-03-13 10:00:00,86.64,86.75,86.61,86.73,16878.0,80.7086,80.8111,80.6807,80.7925,16878.0
2017-03-13 10:05:00,86.71,86.75,86.65,86.71,30249.0,80.7739,80.8111,80.718,80.7739,30249.0
2017-03-13 10:10:00,86.72,86.79,86.63,86.67,33530.0,80.7832,80.8484,80.6993,80.7366,33530.0
2017-03-13 10:15:00,86.65,86.71,86.58,86.63,8923.0,80.718,80.7739,80.6528,80.6993,8923.0
2017-03-13 10:20:00,86.62,86.63,86.48,86.48,8558.0,80.69,80.6993,80.5596,80.5596,8558.0
2017-03-13 10:25:00,86.48,86.62,86.48,86.58,6100.0,80.5596,80.69,80.5596,80.6528,6100.0
2017-03-13 10:30:00,86.59,86.7,86.55,86.64,20187.0,80.6621,80.7645,80.6248,80.7086,20187.0
2017-03-13 10:35:00,86.65,86.73,86.57,86.67,13622.0,80.718,80.7925,80.6434,80.7366,13622.0
2017-03-13 10:40:00,86.67,86.67,86.51,86.56,28998.0,80.7366,80.7366,80.5875,80.6341,28998.0
2017-03-13 10:45:00,86.57,86.57,86.44,86.51,10053.0,80.6434,80.6434,80.5223,80.5875,10053.0
2017-03-13 10:50:00,86.52,86.54,86.49,86.5,10114.0,80.5969,80.6155,80.5689,80.5782,10114.0
2017-03-13 10:55:00,86.5,86.51,86.43,86.45,16852.0,80.5782,80.5875,80.513,80.5317,16852.0
2017-03-13 11:00:00,86.47,86.49,86.42,86.47,24975.0,80.5503,80.5689,80.5037,80.5503,24975.0
2017-03-13 11:05:00,86.47,86.57,86.47,86.52,31827.0,80.5503,80.6434,80.5503,80.5969,31827.0
2017-03-13 11:10:00,86.53,86.57,86.49,86.54,17231.0,80.6062,80.6434,80.5689,80.6155,17231.0
2017-03-13 11:15:00,86.53,86.61,86.53,86.58,19053.0,80.6062,80.6807,80.6062,80.6528,19053.0
2017-03-13 11:20:00,86.58,86.6,86.52,86.52,5100.0,80.6528,80.6714,80.5969,80.5969,5100.0
2017-03-13 11:25:00,86.53,86.53,86.44,86.5,14386.0,80.6062,80.6062,80.5223,80.5782,14386.0
2017-03-13 11:30:00,86.53,86.55,86.45,86.5,9640.0,80.6062,80.6248,80.5317,80.5782,9640.0
2017-03-13 11:35:00,86.5,86.62,86.49,86.6,8422.0,80.5782,80.69,80.5689,80.6714,8422.0
2017-03-13 11:40:00,86.62,86.63,86.59,86.59,4500.0,80.69,80.6993,80.6621,80.6621,4500.0
2017-03-13 11:45:00,86.58,86.64,86.57,86.62,9880.0,80.6528,80.7086,80.6434,80.69,9880.0
2017-03-13 11:50:00,86.62,86.68,86.6,86.68,7265.0,80.69,80.7459,80.6714,80.7459,7265.0
2017-03-13 11:55:00,86.68,86.72,86.67,86.68,6500.0,80.7459,80.7832,80.7366,80.7459,6500.0
2017-03-13 12:00:00,86.71,86.75,86.67,86.67,10000.0,80.7739,80.8111,80.7366,80.7366,10000.0
2017-03-13 12:05:00,86.67,86.69,86.64,86.69,9299.0,80.7366,80.7552,80.7086,80.7552,9299.0
2017-03-13 12:10:00,86.66,86.67,86.61,86.63,12652.0,80.7273,80.7366,80.6807,80.6993,12652.0
2017-03-13 12:15:00,86.63,86.64,86.57,86.63,15547.0,80.6993,80.7086,80.6434,80.6993,15547.0
2017-03-13 12:20:00,86.65,86.69,86.58,86.58,12759.0,80.718,80.7552,80.6528,80.6528,12759.0
2017-03-13 12:25:00,86.6,86.63,86.59,86.61,3100.0,80.6714,80.6993,80.6621,80.6807,3100.0
2017-03-13 12:30:00,86.62,86.62,86.59,86.6,7647.0,80.69,80.69,80.6621,80.6714,7647.0
2017-03-13 12:35:00,86.6,86.63,86.56,86.6,6086.0,80.6714,80.6993,80.6341,80.6714,6086.0
2017-03-13 12:40:00,86.59,86.64,86.57,86.64,3000.0,80.6621,80.7086,80.6434,80.7086,3000.0
2017-03-13 12:45:00,86.66,86.68,86.63,86.66,3400.0,80.7273,80.7459,80.6993,80.7273,3400.0
2017-03-13 12:50:00,86.65,86.65,86.6,86.63,27600.0,80.718,80.718,80.6714,80.6993,27600.0
2017-03-13 12:55:00,86.64,86.67,86.63,86.65,2650.0,80.7086,80.7366,80.6993,80.718,2650.0
2017-03-13 13:00:00,86.68,86.71,86.67,86.71,4818.0,80.7459,80.7739,80.7366,80.7739,4818.0
2017-03-13 13:05:00,86.68,86.68,86.64,86.66,3400.0,80.7459,80.7459,80.7086,80.7273,3400.0
2017-03-13 13:10:00,86.65,86.66,86.62,86.64,3322.0,80.718,80.7273,80.69,80.7086,3322.0
2017-03-13 13:15:00,86.65,86.65,86.6,86.6,2100.0,80.718,80.718,80.6714,80.6714,2100.0
2017-03-13 13:20:00,86.6,86.64,86.6,86.62,4020.0,80.6714,80.7086,80.6714,80.69,4020.0
2017-03-13 13:25:00,86.61,86.63,86.59,86.62,3932.0,80.6807,80.6993,80.6621,80.69,3932.0
2017-03-13 13:30:00,86.62,86.63,86.55,86.59,5624.0,80.69,80.6993,80.6248,80.6621,5624.0
2017-03-13 13:35:00,86.58,86.6,86.57,86.59,5900.0,80.6528,80.6714,80.6434,80.6621,5900.0
2017-03-13 13:40:00,86.6,86.67,86.6,86.65,3012.0,80.6714,80.7366,80.6714,80.718,3012.0
2017-03-13 13:45:00,86.63,86.64,86.62,86.62,1526.0,80.6993,80.7086,80.69,80.69,1526.0
2017-03-13 13:50:00,86.62,86.65,86.6,86.65,4300.0,80.69,80.718,80.6714,80.718,4300.0
2017-03-13 13:55:00,86.65,86.65,86.62,86.62,3200.0,80.718,80.718,80.69,80.69,3200.0
2017-03-13 14:00:00,86.61,86.64,86.61,86.62,26779.0,80.6807,80.7086,80.6807,80.69,26779.0
2017-03-13 14:05:00,86.62,86.62,86.58,86.59,8273.0,80.69,80.69,80.6528,80.6621,8273.0
2017-03-13 14:10:00,86.59,86.62,86.58,86.62,3200.0,80.6621,80.69,80.6528,80.69,3200.0
2017-03-13 14:15:00,86.61,86.63,86.6,86.6,4200.0,80.6807,80.6993,80.6714,80.6714,4200.0
2017-03-13 14:20:00,86.61,86.62,86.56,86.6,7878.0,80.6807,80.69,80.6341,80.6714,7878.0
2017-03-13 14:25:00,86.6,86.68,86.59,86.67,12120.0,80.6714,80.7459,80.6621,80.7366,12120.0
2017-03-13 14:30:00,86.66,86.72,86.64,86.72,10595.0,80.7273,80.7832,80.7086,80.7832,10595.0
2017-03-13 14:35:00,86.72,86.74,86.71,86.71,4128.0,80.7832,80.8018,80.7739,80.7739,4128.0
2017-03-13 14:40:00,86.71,86.74,86.71,86.72,4300.0,80.7739,80.8018,80.7739,80.7832,4300.0
2017-03-13 14:45:00,86.72,86.72,86.69,86.71,6709.0,80.7832,80.7832,80.7552,80.7739,6709.0
2017-03-13 14:50:00,86.71,86.73,86.69,86.73,3401.0,80.7739,80.7925,80.7552,80.7925,3401.0
2017-03-13 14:55:00,86.71,86.74,86.71,86.74,5079.0,80.7739,80.8018,80.7739,80.8018,5079.0
2017-03-13 15:00:00,86.73,86.77,86.72,86.73,9797.0,80.7925,80.8297,80.7832,80.7925,9797.0
2017-03-13 15:05:00,86.73,86.76,86.7,86.74,6804.0,80.7925,80.8204,80.7645,80.8018,6804.0
2017-03-13 15:10:00,86.73,86.77,86.73,86.77,4100.0,80.7925,80.8297,80.7925,80.8297,4100.0
2017-03-13 15:15:00,86.77,86.77,86.67,86.68,10148.0,80.8297,80.8297,80.7366,80.7459,10148.0
2017-03-13 15:20:00,86.69,86.78,86.68,86.77,11204.0,80.7552,80.8391,80.7459,80.8297,11204.0
2017-03-13 15:25:00,86.77,86.83,86.75,86.83,13845.0,80.8297,80.8856,80.8111,80.8856,13845.0
2017-03-13 15:30:00,86.83,86.87,86.82,86.87,14424.0,80.8856,80.9229,80.8763,80.9229,14424.0
2017-03-13 15:35:00,86.87,86.9,86.87,86.89,27818.0,80.9229,80.9508,80.9229,80.9415,27818.0
2017-03-13 15:40:00,86.89,86.9,86.83,86.87,33097.0,80.9415,80.9508,80.8856,80.9229,33097.0
2017-03-13 15:45:00,86.87,87.02,86.86,87.01,45223.0,80.9229,81.0626,80.9136,81.0533,45223.0
2017-03-13 15:50:00,87.01,87.02,86.93,86.99,53434.0,81.0533,81.0626,80.9788,81.0347,53434.0
2017-03-13 15:55:00,86.99,87.08,86.98,87.04,97592.0,81.0347,81.1185,81.0254,81.0813,97592.0
2017-03-14 09:30:00,86.86,86.86,86.56,86.71,26229.0,80.9136,80.9136,80.6341,80.7739,26229.0
2017-03-14 09:35:00,86.7,86.83,86.64,86.72,4629.0,80.7645,80.8856,80.7086,80.7832,4629.0
2017-03-14 09:40:00,86.75,86.82,86.55,86.59,20158.0,80.8111,80.8763,80.6248,80.6621,20158.0
2017-03-14 09:45:00,86.59,86.65,86.56,86.59,15016.0,80.6621,80.718,80.6341,80.6621,15016.0
2017-03-14 09:50:00,86.59,86.62,86.47,86.62,32131.0,80.6621,80.69,80.5503,80.69,32131.0
2017-03-14 09:55:00,86.59,86.6,86.51,86.54,19800.0,80.6621,80.6714,80.5875,80.6155,19800.0
2017-03-14 10:00:00,86.53,86.55,86.46,86.48,27782.0,80.6062,80.6248,80.541,80.5596,27782.0
2017-03-14 10:05:00,86.48,86.59,86.44,86.46,57383.0,80.5596,80.6621,80.5223,80.541,57383.0
2017-03-14 10:10:00,86.47,86.59,86.46,86.54,14150.0,80.5503,80.6621,80.541,80.6155,14150.0
2017-03-14 10:15:00,86.53,86.58,86.38,86.39,23246.0,80.6062,80.6528,80.4664,80.4758,23246.0
2017-03-14 10:20:00,86.39,86.44,86.38,86.43,11811.0,80.4758,80.5223,80.4664,80.513,11811.0
2017-03-14 10:25:00,86.41,86.48,86.38,86.42,9507.0,80.4944,80.5596,80.4664,80.5037,9507.0
2017-03-14 10:30:00,86.37,86.48,86.36,86.48,6403.0,80.4571,80.5596,80.4478,80.5596,6403.0
2017-03-14 10:35:00,86.5,86.58,86.47,86.52,20603.0,80.5782,80.6528,80.5503,80.5969,20603.0
2017-03-14 10:40:00,86.51,86.53,86.46,86.46,22982.0,80.5875,80.6062,80.541,80.541,22982.0
2017-03-14 10:45:00,86.46,86.55,86.44,86.53,8889.0,80.541,80.6248,80.5223,80.6062,8889.0
2017-03-14 10:50:00,86.51,86.6,86.5,86.51,11397.0,80.5875,80.6714,80.5782,80.5875,11397.0
2017-03-14 10:55:00,86.51,86.57,86.51,86.55,5357.0,80.5875,80.6434,80.5875,80.6248,5357.0
2017-03-14 11:00:00,86.54,86.55,86.49,86.52,8280.0,80.6155,80.6248,80.5689,80.5969,8280.0
2017-03-14 11:05:00,86.5,86.52,86.48,86.51,18415.0,80.5782,80.5969,80.5596,80.5875,18415.0
2017-03-14 11:10:00,86.52,86.53,86.4,86.43,24664.0,80.5969,80.6062,80.4851,80.513,24664.0
2017-03-14 11:15:00,86.44,86.68,86.43,86.63,17700.0,80.5223,80.7459,80.513,80.6993,17700.0
2017-03-14 11:20:00,86.62,86.63,86.57,86.59,6542.0,80.69,80.6993,80.6434,80.6621,6542.0
2017-03-14 11:25:00,86.58,86.72,86.56,86.57,9889.0,80.6528,80.7832,80.6341,80.6434,9889.0
2017-03-14 11:30:00,86.58,86.6,86.53,86.54,4650.0,80.6528,80.6714,80.6062,80.6155,4650.0
2017-03-14 11:35:00,86.53,86.55,86.48,86.49,12131.0,80.6062,80.6248,80.5596,80.5689,12131.0
2017-03-14 11:40:00,86.5,86.51,86.44,86.44,6305.0,80.5782,80.5875,80.5223,80.5223,6305.0
2017-03-14 11:45:00,86.45,86.51,86.44,86.51,8019.0,80.5317,80.5875,80.5223,80.5875,8019.0
2017-03-14 11:50:00,86.5,86.56,86.49,86.5,8125.0,80.5782,80.6341,80.5689,80.5782,8125.0
2017-03-14 11:55:00,86.5,86.52,86.46,86.48,7125.0,80.5782,80.5969,80.541,80.5596,7125.0
2017-03-14 12:00:00,86.49,86.55,86.47,86.47,7510.0,80.5689,80.6248,80.5503,80.5503,7510.0
2017-03-14 12:05:00,86.46,86.46,86.31,86.35,12082.0,80.541,80.541,80.4012,80.4385,12082.0
2017-03-14 12:10:00,86.31,86.36,86.3,86.34,12800.0,80.4012,80.4478,80.3919,80.4292,12800.0
2017-03-14 12:15:00,86.35,86.35,86.28,86.29,14096.0,80.4385,80.4385,80.3733,80.3826,14096.0
2017-03-14 12:20:00,86.3,86.35,86.29,86.34,4087.0,80.3919,80.4385,80.3826,80.4292,4087.0
2017-03-14 12:25:00,86.32,86.4,86.32,86.4,4078.0,80.4106,80.4851,80.4106,80.4851,4078.0
2017-03-14 12:30:00,86.4,86.41,86.35,86.36,7526.0,80.4851,80.4944,80.4385,80.4478,7526.0
2017-03-14 12:35:00,86.36,86.37,86.32,86.34,9100.0,80.4478,80.4571,80.4106,80.4292,9100.0
2017-03-14 12:40:00,86.33,86.37,86.32,86.36,6500.0,80.4199,80.4571,80.4106,80.4478,6500.0
2017-03-14 12:45:00,86.36,86.37,86.34,86.37,3430.0,80.4478,80.4571,80.4292,80.4571,3430.0
2017-03-14 12:50:00,86.37,86.37,86.33,86.36,9400.0,80.4571,80.4571,80.4199,80.4478,9400.0
2017-03-14 12:55:00,86.37,86.41,86.35,86.36,5674.0,80.4571,80.4944,80.4385,80.4478,5674.0
2017-03-14 13:00:00,86.36,86.4,86.35,86.37,6300.0,80.4478,80.4851,80.4385,80.4571,6300.0
2017-03-14 13:05:00,86.37,86.38,86.34,86.34,4400.0,80.4571,80.4664,80.4292,80.4292,4400.0
2017-03-14 13:10:00,86.34,86.52,86.34,86.51,8900.0,80.4292,80.5969,80.4292,80.5875,8900.0
2017-03-14 13:15:00,86.5,86.55,86.46,86.49,5528.0,80.5782,80.6248,80.541,80.5689,5528.0
2017-03-14 13:20:00,86.48,86.5,86.43,86.44,4100.0,80.5596,80.5782,80.513,80.5223,4100.0
2017-03-14 13:25:00,86.45,86.51,86.44,86.5,6247.0,80.5317,80.5875,80.5223,80.5782,6247.0
2017-03-14 13:30:00,86.49,86.51,86.43,86.46,5300.0,80.5689,80.5875,80.513,80.541,5300.0
2017-03-14 13:35:00,86.45,86.45,86.39,86.41,24388.0,80.5317,80.5317,80.4758,80.4944,24388.0
2017-03-14 13:40:00,86.39,86.44,86.37,86.39,10724.0,80.4758,80.5223,80.4571,80.4758,10724.0
2017-03-14 13:45:00,86.4,86.42,86.39,86.4,3100.0,80.4851,80.5037,80.4758,80.4851,3100.0
2017-03-14 13:50:00,86.39,86.43,86.36,86.37,7910.0,80.4758,80.513,80.4478,80.4571,7910.0
2017-03-14 13:55:00,86.37,86.4,86.36,86.38,4206.0,80.4571,80.4851,80.4478,80.4664,4206.0
2017-03-14 14:00:00,86.39,86.4,86.35,86.37,4962.0,80.4758,80.4851,80.4385,80.4571,4962.0
2017-03-14 14:05:00,86.37,86.42,86.37,86.39,5431.0,80.4571,80.5037,80.4571,80.4758,5431.0
2017-03-14 14:10:00,86.39,86.42,86.35,86.36,6700.0,80.4758,80.5037,80.4385,80.4478,6700.0
2017-03-14 14:15:00,86.37,86.42,86.33,86.38,8521.0,80.4571,80.5037,80.4199,80.4664,8521.0
2017-03-14 14:20:00,86.38,86.38,86.31,86.33,6929.0,80.4664,80.4664,80.4012,80.4199,6929.0
2017-03-14 14:25:00,86.34,86.37,86.33,86.33,5945.0,80.4292,80.4571,80.4199,80.4199,5945.0
2017-03-14 14:30:00,86.34,86.41,86.34,86.4,4401.0,80.4292,80.4944,80.4292,80.4851,4401.0
2017-03-14 14:35:00,86.41,86.45,86.37,86.4,6765.0,80.4944,80.5317,80.4571,80.4851,6765.0
2017-03-14 14:40:00,86.41,86.41,86.35,86.35,5000.0,80.4944,80.4944,80.4385,80.4385,5000.0
2017-03-14 14:45:00,86.35,86.39,86.3,86.34,6864.0,80.4385,80.4758,80.3919,80.4292,6864.0
2017-03-14 14:50:00,86.33,86.34,86.26,86.3,7810.0,80.4199,80.4292,80.3547,80.3919,7810.0
2017-03-14 14:55:00,86.29,86.3,86.25,86.29,23755.0,80.3826,80.3919,80.3453,80.3826,23755.0
2017-03-14 15:00:00,86.28,86.35,86.28,86.32,8818.0,80.3733,80.4385,80.3733,80.4106,8818.0
2017-03-14 15:05:00,86.33,86.38,86.32,86.34,7559.0,80.4199,80.4664,80.4106,80.4292,7559.0
2017-03-14 15:10:00,86.33,86.33,86.31,86.32,6705.0,80.4199,80.4199,80.4012,80.4106,6705.0
2017-03-14 15:15:00,86.32,86.42,86.31,86.42,17836.0,80.4106,80.5037,80.4012,80.5037,17836.0
2017-03-14 15:20:00,86.42,86.45,86.4,86.45,11215.0,80.5037,80.5317,80.4851,80.5317,11215.0
2017-03-14 15:25:00,86.45,86.47,86.44,86.46,6821.0,80.5317,80.5503,80.5223,80.541,6821.0
2017-03-14 15:30:00,86.46,86.46,86.41,86.42,20147.0,80.541,80.541,80.4944,80.5037,20147.0
2017-03-14 15:35:00,86.43,86.44,86.4,86.4,12851.0,80.513,80.5223,80.4851,80.4851,12851.0
2017-03-14 15:40:00,86.4,86.41,86.33,86.38,25185.0,80.4851,80.4944,80.4199,80.4664,25185.0
2017-03-14 15:45:00,86.37,86.38,86.33,86.34,23054.0,80.4571,80.4664,80.4199,80.4292,23054.0
2017-03-14 15:50:00,86.33,86.34,86.28,86.3,36866.0,80.4199,80.4292,80.3733,80.3919,36866.0
2017-03-14 15:55:00,86.31,86.34,86.25,86.27,85636.0,80.4012,80.4292,80.3453,80.364,85636.0
2017-03-15 09:30:00,86.71,87.07,86.67,87.05,90699.0,80.7739,81.1092,80.7366,81.0906,90699.0
2017-03-15 09:35:00,86.98,87.04,86.9,86.92,16537.0,81.0254,81.0813,80.9508,80.9695,16537.0
2017-03-15 09:40:00,86.88,86.9,86.79,86.86,4553.0,80.9322,80.9508,80.8484,80.9136,4553.0
2017-03-15 09:45:00,86.87,86.99,86.83,86.9,3912.0,80.9229,81.0347,80.8856,80.9508,3912.0
2017-03-15 09:50:00,86.9,87.02,86.9,86.96,6129.0,80.9508,81.0626,80.9508,81.0067,6129.0
2017-03-15 09:55:00,86.99,87.0,86.89,86.89,3474.0,81.0347,81.044,80.9415,80.9415,3474.0
2017-03-15 10:00:00,86.91,86.97,86.88,86.88,8158.0,80.9602,81.0161,80.9322,80.9322,8158.0
2017-03-15 10:05:00,86.9,86.95,86.82,86.84,7333.0,80.9508,80.9974,80.8763,80.895,7333.0
2017-03-15 10:10:00,86.86,86.89,86.79,86.81,9216.0,80.9136,80.9415,80.8484,80.867,9216.0
2017-03-15 10:15:00,86.8,86.89,86.8,86.87,7794.0,80.8577,80.9415,80.8577,80.9229,7794.0
2017-03-15 10:20:00,86.86,86.9,86.85,86.89,7100.0,80.9136,80.9508,80.9043,80.9415,7100.0
2017-03-15 10:25:00,86.88,86.98,86.88,86.98,9559.0,80.9322,81.0254,80.9322,81.0254,9559.0
2017-03-15 10:30:00,86.99,87.01,86.93,86.94,11477.0,81.0347,81.0533,80.9788,80.9881,11477.0
2017-03-15 10:35:00,86.95,87.0,86.94,86.96,12234.0,80.9974,81.044,80.9881,81.0067,12234.0
2017-03-15 10:40:00,86.94,86.99,86.93,86.98,7314.0,80.9881,81.0347,80.9788,81.0254,7314.0
2017-03-15 10:45:00,86.98,87.0,86.92,86.94,8731.0,81.0254,81.044,80.9695,80.9881,8731.0
2017-03-15 10:50:00,86.95,86.99,86.93,86.96,6747.0,80.9974,81.0347,80.9788,81.0067,6747.0
2017-03-15 10:55:00,86.94,86.99,86.91,86.98,9328.0,80.9881,81.0347,80.9602,81.0254,9328.0
2017-03-15 11:00:00,86.98,87.05,86.96,87.04,12467.0,81.0254,81.0906,81.0067,81.0813,12467.0
2017-03-15 11:05:00,87.06,87.07,87.03,87.05,5342.0,81.0999,81.1092,81.0719,81.0906,5342.0
2017-03-15 11:10:00,87.06,87.08,87.03,87.04,9711.0,81.0999,81.1185,81.0719,81.0813,9711.0
2017-03-15 11:15:00,87.05,87.09,87.05,87.06,4436.0,81.0906,81.1278,81.0906,81.0999,4436.0
2017-03-15 11:20:00,87.05,87.08,87.03,87.07,5054.0,81.0906,81.1185,81.0719,81.1092,5054.0
2017-03-15 11:25:00,87.08,87.09,87.06,87.06,5741.0,81.1185,81.1278,81.0999,81.0999,5741.0
2017-03-15 11:30:00,87.06,87.1,87.05,87.1,5372.0,81.0999,81.1372,81.0906,81.1372,5372.0
2017-03-15 11:35:00,87.09,87.15,87.09,87.14,5347.0,81.1278,81.1837,81.1278,81.1744,5347.0
2017-03-15 11:40:00,87.13,87.18,87.13,87.17,4915.0,81.1651,81.2117,81.1651,81.2024,4915.0
2017-03-15 11:45:00,87.18,87.2,87.12,87.13,6109.0,81.2117,81.2303,81.1558,81.1651,6109.0
2017-03-15 11:50:00,87.14,87.15,87.12,87.12,4194.0,81.1744,81.1837,81.1558,81.1558,4194.0
2017-03-15 11:55:00,87.11,87.11,87.1,87.11,3500.0,81.1465,81.1465,81.1372,81.1465,3500.0
2017-03-15 12:00:00,87.12,87.14,87.09,87.14,3900.0,81.1558,81.1744,81.1278,81.1744,3900.0
2017-03-15 12:05:00,87.13,87.19,87.13,87.19,7385.0,81.1651,81.221,81.1651,81.221,7385.0
2017-03-15 12:10:00,87.2,87.22,87.16,87.19,11409.0,81.2303,81.2489,81.193,81.221,11409.0
2017-03-15 12:15:00,87.19,87.2,87.16,87.17,12008.0,81.221,81.2303,81.193,81.2024,12008.0
2017-03-15 12:20:00,87.18,87.22,87.17,87.22,13096.0,81.2117,81.2489,81.2024,81.2489,13096.0
2017-03-15 12:25:00,87.22,87.23,87.19,87.21,12073.0,81.2489,81.2583,81.221,81.2396,12073.0
2017-03-15 12:30:00,87.22,87.3,87.21,87.3,14950.0,81.2489,81.3235,81.2396,81.3235,14950.0
2017-03-15 12:35:00,87.28,87.32,87.26,87.28,12674.0,81.3048,81.3421,81.2862,81.3048,12674.0
2017-03-15 12:40:00,87.29,87.31,87.26,87.3,6443.0,81.3141,81.3328,81.2862,81.3235,6443.0
2017-03-15 12:45:00,87.3,87.32,87.27,87.28,19736.0,81.3235,81.3421,81.2955,81.3048,19736.0
2017-03-15 12:50:00,87.28,87.3,87.25,87.3,7139.0,81.3048,81.3235,81.2769,81.3235,7139.0
2017-03-15 12:55:00,87.28,87.31,87.28,87.29,10717.0,81.3048,81.3328,81.3048,81.3141,10717.0
2017-03-15 13:00:00,87.29,87.3,87.26,87.26,11162.0,81.3141,81.3235,81.2862,81.2862,11162.0
2017-03-15 13:05:00,87.25,87.29,87.25,87.26,11223.0,81.2769,81.3141,81.2769,81.2862,11223.0
2017-03-15 13:10:00,87.27,87.32,87.25,87.31,17619.0,81.2955,81.3421,81.2769,81.3328,17619.0
2017-03-15 13:15:00,87.31,87.32,87.28,87.28,10463.0,81.3328,81.3421,81.3048,81.3048,10463.0
2017-03-15 13:20:00,87.28,87.31,87.26,87.26,29417.0,81.3048,81.3328,81.2862,81.2862,29417.0
2017-03-15 13:25:00,87.25,87.3,87.21,87.29,34647.0,81.2769,81.3235,81.2396,81.3141,34647.0
2017-03-15 13:30:00,87.3,87.35,87.27,87.34,10962.0,81.3235,81.37,81.2955,81.3607,10962.0
2017-03-15 13:35:00,87.34,87.41,87.34,87.4,15140.0,81.3607,81.4259,81.3607,81.4166,15140.0
2017-03-15 13:40:00,87.41,87.48,87.41,87.46,22060.0,81.4259,81.4911,81.4259,81.4725,22060.0
2017-03-15 13:45:00,87.45,87.53,87.45,87.49,19539.0,81.4632,81.5377,81.4632,81.5005,19539.0
2017-03-15 13:50:00,87.48,87.49,87.41,87.42,13145.0,81.4911,81.5005,81.4259,81.4352,13145.0
2017-03-15 13:55:00,87.42,87.43,87.31,87.34,18328.0,81.4352,81.4446,81.3328,81.3607,18328.0
2017-03-15 14:00:00,87.33,87.92,87.33,87.91,69785.0,81.3514,81.901,81.3514,81.8917,69785.0
2017-03-15 14:05:00,87.92,88.09,87.72,87.73,58719.0,81.901,82.0594,81.7147,81.724,58719.0
2017-03-15 14:10:00,87.73,87.9,87.73,87.81,22362.0,81.724,81.8824,81.724,81.7985,22362.0
2017-03-15 14:15:00,87.82,87.86,87.62,87.62,20919.0,81.8079,81.8451,81.6216,81.6216,20919.0
2017-03-15 14:20:00,87.65,87.73,87.65,87.68,22384.0,81.6495,81.724,81.6495,81.6774,22384.0
2017-03-15 14:25:00,87.68,87.76,87.65,87.65,23548.0,81.6774,81.752,81.6495,81.6495,23548.0
2017-03-15 14:30:00,87.65,87.69,87.5,87.55,59618.0,81.6495,81.6868,81.5098,81.5563,59618.0
2017-03-15 14:35:00,87.56,87.7,87.53,87.66,26572.0,81.5657,81.6961,81.5377,81.6588,26572.0
2017-03-15 14:40:00,87.68,87.77,87.66,87.72,33052.0,81.6774,81.7613,81.6588,81.7147,33052.0
2017-03-15 14:45:00,87.74,87.84,87.72,87.82,43960.0,81.7333,81.8265,81.7147,81.8079,43960.0
2017-03-15 14:50:00,87.8,87.87,87.77,87.8,24838.0,81.7892,81.8544,81.7613,81.7892,24838.0
2017-03-15 14:55:00,87.78,87.8,87.73,87.78,32234.0,81.7706,81.7892,81.724,81.7706,32234.0
2017-03-15 15:00:00,87.79,87.84,87.71,87.72,20580.0,81.7799,81.8265,81.7054,81.7147,20580.0
2017-03-15 15:05:00,87.71,87.84,87.71,87.83,29220.0,81.7054,81.8265,81.7054,81.8172,29220.0
2017-03-15 15:10:00,87.84,87.99,87.79,87.99,22701.0,81.8265,81.9662,81.7799,81.9662,22701.0
2017-03-15 15:15:00,88.0,88.04,87.92,87.95,28021.0,81.9755,82.0128,81.901,81.929,28021.0
2017-03-15 15:20:00,87.95,87.95,87.88,87.92,21749.0,81.929,81.929,81.8638,81.901,21749.0
2017-03-15 15:25:00,87.92,87.97,87.89,87.96,22399.0,81.901,81.9476,81.8731,81.9383,22399.0
2017-03-15 15:30:00,87.96,88.08,87.95,88.04,30545.0,81.9383,82.0501,81.929,82.0128,30545.0
2017-03-15 15:35:00,88.04,88.05,87.96,87.98,28451.0,82.0128,82.0221,81.9383,81.9569,28451.0
2017-03-15 15:40:00,87.99,87.99,87.95,87.96,26642.0,81.9662,81.9662,81.929,81.9383,26642.0
2017-03-15 15:45:00,87.97,87.97,87.82,87.88,80891.0,81.9476,81.9476,81.8079,81.8638,80891.0
2017-03-15 15:50:00,87.88,87.97,87.88,87.97,51056.0,81.8638,81.9476,81.8638,81.9476,51056.0
2017-03-15 15:55:00,87.97,87.97,87.78,87.81,115099.0,81.9476,81.9476,81.7706,81.7985,115099.0
2017-03-16 09:30:00,87.82,88.5,87.71,88.1,23631.0,81.8079,82.4413,81.7054,82.0687,23631.0
2017-03-16 09:35:00,88.1,88.13,87.88,87.91,29381.0,82.0687,82.0966,81.8638,81.8917,29381.0
2017-03-16 09:40:00,87.93,88.17,87.92,88.08,41100.0,81.9103,82.1339,81.901,82.0501,41100.0
2017-03-16 09:45:00,88.08,88.12,87.95,88.04,14330.0,82.0501,82.0873,81.929,82.0128,14330.0
2017-03-16 09:50:00,88.06,88.22,88.06,88.11,12912.0,82.0314,82.1805,82.0314,82.078,12912.0
2017-03-16 09:55:00,88.12,88.14,88.0,88.13,43716.0,82.0873,82.106,81.9755,82.0966,43716.0
2017-03-16 10:00:00,88.15,88.22,88.12,88.14,14535.0,82.1153,82.1805,82.0873,82.106,14535.0
2017-03-16 10:05:00,88.16,88.22,88.12,88.12,15254.0,82.1246,82.1805,82.0873,82.0873,15254.0
2017-03-16 10:10:00,88.11,88.12,87.99,88.12,33238.0,82.078,82.0873,81.9662,82.0873,33238.0
2017-03-16 10:15:00,88.1,88.1,87.92,87.92,12963.0,82.0687,82.0687,81.901,81.901,12963.0
2017-03-16 10:20:00,87.93,87.94,87.83,87.92,15736.0,81.9103,81.9196,81.8172,81.901,15736.0
2017-03-16 10:25:00,87.91,88.02,87.87,88.02,12200.0,81.8917,81.9942,81.8544,81.9942,12200.0
2017-03-16 10:30:00,88.03,88.04,87.91,87.93,13074.0,82.0035,82.0128,81.8917,81.9103,13074.0
2017-03-16 10:35:00,87.96,88.0,87.89,87.92,17300.0,81.9383,81.9755,81.8731,81.901,17300.0
2017-03-16 10:40:00,87.92,87.97,87.86,87.95,16200.0,81.901,81.9476,81.8451,81.929,16200.0
2017-03-16 10:45:00,87.94,87.97,87.85,87.93,18166.0,81.9196,81.9476,81.8358,81.9103,18166.0
2017-03-16 10:50:00,87.93,87.97,87.77,87.77,16634.0,81.9103,81.9476,81.7613,81.7613,16634.0
2017-03-16 10:55:00,87.77,87.78,87.63,87.67,21017.0,81.7613,81.7706,81.6309,81.6681,21017.0
2017-03-16 11:00:00,87.67,87.69,87.46,87.46,21197.0,81.6681,81.6868,81.4725,81.4725,21197.0
2017-03-16 11:05:00,87.45,87.54,87.43,87.54,19203.0,81.4632,81.547,81.4446,81.547,19203.0
2017-03-16 11:10:00,87.56,87.57,87.46,87.49,12869.0,81.5657,81.575,81.4725,81.5005,12869.0
2017-03-16 11:15:00,87.48,87.58,87.46,87.49,12600.0,81.4911,81.5843,81.4725,81.5005,12600.0
2017-03-16 11:20:00,87.46,87.48,87.43,87.43,11241.0,81.4725,81.4911,81.4446,81.4446,11241.0
2017-03-16 11:25:00,87.44,87.5,87.39,87.42,11514.0,81.4539,81.5098,81.4073,81.4352,11514.0
2017-03-16 11:30:00,87.42,87.49,87.42,87.44,10200.0,81.4352,81.5005,81.4352,81.4539,10200.0
2017-03-16 11:35:00,87.43,87.45,87.35,87.44,13700.0,81.4446,81.4632,81.37,81.4539,13700.0
2017-03-16 11:40:00,87.43,87.5,87.41,87.41,10488.0,81.4446,81.5098,81.4259,81.4259,10488.0
2017-03-16 11:45:00,87.42,87.53,87.42,87.45,11068.0,81.4352,81.5377,81.4352,81.4632,11068.0
2017-03-16 11:50:00,87.45,87.46,87.37,87.37,7785.0,81.4632,81.4725,81.3887,81.3887,7785.0
2017-03-16 11:55:00,87.37,87.45,87.37,87.44,11157.0,81.3887,81.4632,81.3887,81.4539,11157.0
2017-03-16 12:00:00,87.44,87.52,87.43,87.44,9783.0,81.4539,81.5284,81.4446,81.4539,9783.0
2017-03-16 12:05:00,87.45,87.46,87.37,87.43,14337.0,81.4632,81.4725,81.3887,81.4446,14337.0
2017-03-16 12:10:00,87.43,87.46,87.41,87.42,7960.0,81.4446,81.4725,81.4259,81.4352,7960.0
2017-03-16 12:15:00,87.43,87.46,87.41,87.45,6100.0,81.4446,81.4725,81.4259,81.4632,6100.0
2017-03-16 12:20:00,87.45,87.55,87.44,87.54,8122.0,81.4632,81.5563,81.4539,81.547,8122.0
2017-03-16 12:25:00,87.54,87.58,87.52,87.52,4893.0,81.547,81.5843,81.5284,81.5284,4893.0
2017-03-16 12:30:00,87.52,87.54,87.45,87.48,28522.0,81.5284,81.547,81.4632,81.4911,28522.0
2017-03-16 12:35:00,87.48,87.51,87.44,87.45,11701.0,81.4911,81.5191,81.4539,81.4632,11701.0
2017-03-16 12:40:00,87.44,87.52,87.44,87.52,12835.0,81.4539,81.5284,81.4539,81.5284,12835.0
2017-03-16 12:45:00,87.5,87.51,87.47,87.48,13774.0,81.5098,81.5191,81.4818,81.4911,13774.0
2017-03-16 12:50:00,87.48,87.6,87.47,87.59,18071.0,81.4911,81.6029,81.4818,81.5936,18071.0
2017-03-16 12:55:00,87.59,87.72,87.59,87.68,11545.0,81.5936,81.7147,81.5936,81.6774,11545.0
2017-03-16 13:00:00,87.66,87.66,87.55,87.55,11510.0,81.6588,81.6588,81.5563,81.5563,11510.0
2017-03-16 13:05:00,87.55,87.59,87.54,87.54,19305.0,81.5563,81.5936,81.547,81.547,19305.0
2017-03-16 13:10:00,87.55,87.55,87.49,87.55,11544.0,81.5563,81.5563,81.5005,81.5563,11544.0
2017-03-16 13:15:00,87.56,87.57,87.46,87.49,9154.0,81.5657,81.575,81.4725,81.5005,9154.0
2017-03-16 13:20:00,87.49,87.59,87.49,87.57,16833.0,81.5005,81.5936,81.5005,81.575,16833.0
2017-03-16 13:25:00,87.56,87.64,87.54,87.57,12314.0,81.5657,81.6402,81.547,81.575,12314.0
2017-03-16 13:30:00,87.56,87.66,87.51,87.66,16700.0,81.5657,81.6588,81.5191,81.6588,16700.0
2017-03-16 13:35:00,87.66,87.72,87.64,87.71,11092.0,81.6588,81.7147,81.6402,81.7054,11092.0
2017-03-16 13:40:00,87.71,87.78,87.68,87.77,11619.0,81.7054,81.7706,81.6774,81.7613,11619.0
2017-03-16 13:45:00,87.77,87.78,87.71,87.74,13802.0,81.7613,81.7706,81.7054,81.7333,13802.0
2017-03-16 13:50:00,87.74,87.77,87.73,87.76,5600.0,81.7333,81.7613,81.724,81.752,5600.0
2017-03-16 13:55:00,87.76,87.77,87.72,87.73,8803.0,81.752,81.7613,81.7147,81.724,8803.0
2017-03-16 14:00:00,87.73,87.76,87.71,87.71,8745.0,81.724,81.752,81.7054,81.7054,8745.0
2017-03-16 14:05:00,87.69,87.82,87.69,87.82,28641.0,81.6868,81.8079,81.6868,81.8079,28641.0
2017-03-16 14:10:00,87.82,87.85,87.81,87.82,9556.0,81.8079,81.8358,81.7985,81.8079,9556.0
2017-03-16 14:15:00,87.82,87.86,87.8,87.86,16269.0,81.8079,81.8451,81.7892,81.8451,16269.0
2017-03-16 14:20:00,87.86,87.86,87.83,87.85,9664.0,81.8451,81.8451,81.8172,81.8358,9664.0
2017-03-16 14:25:00,87.85,87.87,87.84,87.87,10363.0,81.8358,81.8544,81.8265,81.8544,10363.0
2017-03-16 14:30:00,87.85,87.9,87.85,87.9,9949.0,81.8358,81.8824,81.8358,81.8824,9949.0
2017-03-16 14:35:00,87.9,88.12,87.87,88.12,51655.0,81.8824,82.0873,81.8544,82.0873,51655.0
2017-03-16 14:40:00,88.12,88.12,88.0,88.0,32768.0,82.0873,82.0873,81.9755,81.9755,32768.0
2017-03-16 14:45:00,88.0,88.01,87.83,87.91,35530.0,81.9755,81.9849,81.8172,81.8917,35530.0
2017-03-16 14:50:00,87.91,87.93,87.87,87.93,11275.0,81.8917,81.9103,81.8544,81.9103,11275.0
2017-03-16 14:55:00,87.92,87.95,87.92,87.94,9100.0,81.901,81.929,81.901,81.9196,9100.0
2017-03-16 15:00:00,87.93,87.94,87.9,87.92,18013.0,81.9103,81.9196,81.8824,81.901,18013.0
2017-03-16 15:05:00,87.92,87.97,87.91,87.96,13937.0,81.901,81.9476,81.8917,81.9383,13937.0
2017-03-16 15:10:00,87.96,88.07,87.96,88.07,11686.0,81.9383,82.0407,81.9383,82.0407,11686.0
2017-03-16 15:15:00,88.07,88.08,88.03,88.05,17589.0,82.0407,82.0501,82.0035,82.0221,17589.0
2017-03-16 15:20:00,88.04,88.07,88.03,88.04,25190.0,82.0128,82.0407,82.0035,82.0128,25190.0
2017-03-16 15:25:00,88.04,88.04,87.98,87.98,14764.0,82.0128,82.0128,81.9569,81.9569,14764.0
2017-03-16 15:30:00,87.98,88.06,87.97,88.06,25699.0,81.9569,82.0314,81.9476,82.0314,25699.0
2017-03-16 15:35:00,88.06,88.07,88.03,88.04,22079.0,82.0314,82.0407,82.0035,82.0128,22079.0
2017-03-16 15:40:00,88.03,88.08,88.03,88.08,29194.0,82.0035,82.0501,82.0035,82.0501,29194.0
2017-03-16 15:45:00,88.08,88.09,88.05,88.05,39566.0,82.0501,82.0594,82.0221,82.0221,39566.0
2017-03-16 15:50:00,88.06,88.06,87.99,87.99,45631.0,82.0314,82.0314,81.9662,81.9662,45631.0
2017-03-16 15:55:00,88.0,88.1,87.99,88.06,87027.0,81.9755,82.0687,81.9662,82.0314,87027.0
2017-03-17 09:30:00,88.39,88.42,88.0,88.05,621851.0,82.3388,82.3668,81.9755,82.0221,621851.0
2017-03-17 09:35:00,88.0,88.06,87.91,88.0,13106.0,81.9755,82.0314,81.8917,81.9755,13106.0
2017-03-17 09:40:00,88.0,88.07,88.0,88.03,11894.0,81.9755,82.0407,81.9755,82.0035,11894.0
2017-03-17 09:45:00,88.0,88.13,87.98,88.07,15650.0,81.9755,82.0966,81.9569,82.0407,15650.0
2017-03-17 09:50:00,88.06,88.18,88.02,88.06,10394.0,82.0314,82.1432,81.9942,82.0314,10394.0
2017-03-17 09:55:00,88.05,88.07,87.89,87.95,38357.0,82.0221,82.0407,81.8731,81.929,38357.0
2017-03-17 10:00:00,87.96,88.09,87.95,88.09,11777.0,81.9383,82.0594,81.929,82.0594,11777.0
2017-03-17 10:05:00,88.12,88.22,88.08,88.22,12418.0,82.0873,82.1805,82.0501,82.1805,12418.0
2017-03-17 10:10:00,88.22,88.26,88.17,88.21,16338.0,82.1805,82.2177,82.1339,82.1712,16338.0
2017-03-17 10:15:00,88.21,88.22,88.14,88.22,9063.0,82.1712,82.1805,82.106,82.1805,9063.0
2017-03-17 10:20:00,88.21,88.33,88.18,88.22,14973.0,82.1712,82.2829,82.1432,82.1805,14973.0
2017-03-17 10:25:00,88.2,88.21,88.07,88.17,8303.0,82.1618,82.1712,82.0407,82.1339,8303.0
2017-03-17 10:30:00,88.16,88.27,88.16,88.24,6996.0,82.1246,82.2271,82.1246,82.1991,6996.0
2017-03-17 10:35:00,88.23,88.31,88.21,88.31,18105.0,82.1898,82.2643,82.1712,82.2643,18105.0
2017-03-17 10:40:00,88.32,88.37,88.26,88.26,14370.0,82.2736,82.3202,82.2177,82.2177,14370.0
2017-03-17 10:45:00,88.26,88.3,88.21,88.26,9389.0,82.2177,82.255,82.1712,82.2177,9389.0
2017-03-17 10:50:00,88.27,88.27,88.22,88.26,6557.0,82.2271,82.2271,82.1805,82.2177,6557.0
2017-03-17 10:55:00,88.27,88.29,88.24,88.25,9423.0,82.2271,82.2457,82.1991,82.2084,9423.0
2017-03-17 11:00:00,88.26,88.26,88.17,88.17,9863.0,82.2177,82.2177,82.1339,82.1339,9863.0
2017-03-17 11:05:00,88.18,88.21,88.15,88.19,7805.0,82.1432,82.1712,82.1153,82.1525,7805.0
2017-03-17 11:10:00,88.19,88.25,88.16,88.16,7500.0,82.1525,82.2084,82.1246,82.1246,7500.0
2017-03-17 11:15:00,88.15,88.22,88.15,88.17,5125.0,82.1153,82.1805,82.1153,82.1339,5125.0
2017-03-17 11:20:00,88.2,88.23,88.17,88.2,6624.0,82.1618,82.1898,82.1339,82.1618,6624.0
2017-03-17 11:25:00,88.21,88.27,88.18,88.27,6407.0,82.1712,82.2271,82.1432,82.2271,6407.0
2017-03-17 11:30:00,88.25,88.29,88.22,88.22,5002.0,82.2084,82.2457,82.1805,82.1805,5002.0
2017-03-17 11:35:00,88.21,88.26,88.2,88.26,8600.0,82.1712,82.2177,82.1618,82.2177,8600.0
2017-03-17 11:40:00,88.26,88.32,88.25,88.3,7403.0,82.2177,82.2736,82.2084,82.255,7403.0
2017-03-17 11:45:00,88.31,88.34,88.3,88.31,8325.0,82.2643,82.2923,82.255,82.2643,8325.0
2017-03-17 11:50:00,88.3,88.34,88.28,88.28,5882.0,82.255,82.2923,82.2364,82.2364,5882.0
2017-03-17 11:55:00,88.29,88.34,88.29,88.33,5783.0,82.2457,82.2923,82.2457,82.2829,5783.0
2017-03-17 12:00:00,88.33,88.34,88.29,88.33,2700.0,82.2829,82.2923,82.2457,82.2829,2700.0
2017-03-17 12:05:00,88.33,88.36,88.33,88.34,3100.0,82.2829,82.3109,82.2829,82.2923,3100.0
2017-03-17 12:10:00,88.34,88.37,88.31,88.37,4600.0,82.2923,82.3202,82.2643,82.3202,4600.0
2017-03-17 12:15:00,88.35,88.36,88.32,88.33,3108.0,82.3016,82.3109,82.2736,82.2829,3108.0
2017-03-17 12:20:00,88.32,88.37,88.31,88.35,4184.0,82.2736,82.3202,82.2643,82.3016,4184.0
2017-03-17 12:25:00,88.34,88.36,88.32,88.34,4300.0,82.2923,82.3109,82.2736,82.2923,4300.0
2017-03-17 12:30:00,88.33,88.35,88.32,88.32,2500.0,82.2829,82.3016,82.2736,82.2736,2500.0
2017-03-17 12:35:00,88.32,88.36,88.31,88.32,5930.0,82.2736,82.3109,82.2643,82.2736,5930.0
2017-03-17 12:40:00,88.31,88.31,88.27,88.27,5400.0,82.2643,82.2643,82.2271,82.2271,5400.0
2017-03-17 12:45:00,88.28,88.31,88.27,88.28,4315.0,82.2364,82.2643,82.2271,82.2364,4315.0
2017-03-17 12:50:00,88.28,88.35,88.28,88.35,5001.0,82.2364,82.3016,82.2364,82.3016,5001.0
2017-03-17 12:55:00,88.34,88.36,88.3,88.35,6700.0,82.2923,82.3109,82.255,82.3016,6700.0
2017-03-17 13:00:00,88.34,88.4,88.33,88.36,6901.0,82.2923,82.3482,82.2829,82.3109,6901.0
2017-03-17 13:05:00,88.36,88.36,88.32,88.34,3928.0,82.3109,82.3109,82.2736,82.2923,3928.0
2017-03-17 13:10:00,88.35,88.36,88.34,88.36,6604.0,82.3016,82.3109,82.2923,82.3109,6604.0
2017-03-17 13:15:00,88.35,88.39,88.34,88.37,3731.0,82.3016,82.3388,82.2923,82.3202,3731.0
2017-03-17 13:20:00,88.37,88.4,88.36,88.39,4571.0,82.3202,82.3482,82.3109,82.3388,4571.0
2017-03-17 13:25:00,88.39,88.39,88.37,88.39,1182.0,82.3388,82.3388,82.3202,82.3388,1182.0
2017-03-17 13:30:00,88.38,88.38,88.35,88.35,3294.0,82.3295,82.3295,82.3016,82.3016,3294.0
2017-03-17 13:35:00,88.35,88.4,88.33,88.34,8441.0,82.3016,82.3482,82.2829,82.2923,8441.0
2017-03-17 13:40:00,88.34,88.38,88.34,88.36,4275.0,82.2923,82.3295,82.2923,82.3109,4275.0
2017-03-17 13:45:00,88.35,88.35,88.32,88.34,4559.0,82.3016,82.3016,82.2736,82.2923,4559.0
2017-03-17 13:50:00,88.36,88.38,88.35,88.38,2100.0,82.3109,82.3295,82.3016,82.3295,2100.0
2017-03-17 13:55:00,88.37,88.38,88.36,88.37,3830.0,82.3202,82.3295,82.3109,82.3202,3830.0
2017-03-17 14:00:00,88.37,88.45,88.36,88.44,9626.0,82.3202,82.3947,82.3109,82.3854,9626.0
2017-03-17 14:05:00,88.44,88.46,88.42,88.45,4771.0,82.3854,82.404,82.3668,82.3947,4771.0
2017-03-17 14:10:00,88.45,88.49,88.45,88.49,4635.0,82.3947,82.432,82.3947,82.432,4635.0
2017-03-17 14:15:00,88.48,88.48,88.44,88.47,5500.0,82.4227,82.4227,82.3854,82.4134,5500.0
2017-03-17 14:20:00,88.47,88.48,88.44,88.44,5200.0,82.4134,82.4227,82.3854,82.3854,5200.0
2017-03-17 14:25:00,88.44,88.44,88.4,88.41,6722.0,82.3854,82.3854,82.3482,82.3575,6722.0
2017-03-17 14:30:00,88.41,88.47,88.41,88.46,5469.0,82.3575,82.4134,82.3575,82.404,5469.0
2017-03-17 14:35:00,88.45,88.46,88.42,88.42,4500.0,82.3947,82.404,82.3668,82.3668,4500.0
2017-03-17 14:40:00,88.43,88.46,88.42,88.46,8480.0,82.3761,82.404,82.3668,82.404,8480.0
2017-03-17 14:45:00,88.47,88.47,88.44,88.47,4500.0,82.4134,82.4134,82.3854,82.4134,4500.0
2017-03-17 14:50:00,88.47,88.47,88.43,88.43,6914.0,82.4134,82.4134,82.3761,82.3761,6914.0
2017-03-17 14:55:00,88.44,88.46,88.42,88.43,5812.0,82.3854,82.404,82.3668,82.3761,5812.0
2017-03-17 15:00:00,88.42,88.45,88.41,88.42,12483.0,82.3668,82.3947,82.3575,82.3668,12483.0
2017-03-17 15:05:00,88.42,88.43,88.41,88.42,6174.0,82.3668,82.3761,82.3575,82.3668,6174.0
2017-03-17 15:10:00,88.42,88.44,88.39,88.43,10773.0,82.3668,82.3854,82.3388,82.3761,10773.0
2017-03-17 15:15:00,88.42,88.42,88.39,88.41,7986.0,82.3668,82.3668,82.3388,82.3575,7986.0
2017-03-17 15:20:00,88.41,88.42,88.37,88.37,12668.0,82.3575,82.3668,82.3202,82.3202,12668.0
2017-03-17 15:25:00,88.38,88.39,88.36,88.39,13545.0,82.3295,82.3388,82.3109,82.3388,13545.0
2017-03-17 15:30:00,88.39,88.4,88.36,88.36,15530.0,82.3388,82.3482,82.3109,82.3109,15530.0
2017-03-17 15:35:00,88.36,88.36,88.29,88.3,25058.0,82.3109,82.3109,82.2457,82.255,25058.0
2017-03-17 15:40:00,88.3,88.32,88.25,88.26,27167.0,82.255,82.2736,82.2084,82.2177,27167.0
2017-03-17 15:45:00,88.25,88.29,88.22,88.28,39509.0,82.2084,82.2457,82.1805,82.2364,39509.0
2017-03-17 15:50:00,88.29,88.46,88.28,88.42,87045.0,82.2457,82.404,82.2364,82.3668,87045.0
2017-03-17 15:55:00,88.42,88.43,88.32,88.33,204724.0,82.3668,82.3761,82.2736,82.2829,204724.0
2017-03-20 09:30:00,88.34,88.68,88.31,88.64,26592.0,82.2923,82.609,82.2643,82.5717,26592.0
2017-03-20 09:35:00,88.61,88.75,88.53,88.6,24617.0,82.5438,82.6742,82.4693,82.5345,24617.0
2017-03-20 09:40:00,88.62,88.68,88.51,88.58,15153.0,82.5531,82.609,82.4506,82.5158,15153.0
2017-03-20 09:45:00,88.62,88.67,88.43,88.57,12253.0,82.5531,82.5997,82.3761,82.5065,12253.0
2017-03-20 09:50:00,88.6,88.6,88.42,88.42,2948.0,82.5345,82.5345,82.3668,82.3668,2948.0
2017-03-20 09:55:00,88.44,88.64,88.44,88.58,19621.0,82.3854,82.5717,82.3854,82.5158,19621.0
2017-03-20 10:00:00,88.56,88.78,88.56,88.77,28620.0,82.4972,82.7021,82.4972,82.6928,28620.0
2017-03-20 10:05:00,88.79,88.9,88.74,88.83,22113.0,82.7115,82.8139,82.6649,82.7487,22113.0
2017-03-20 10:10:00,88.82,88.85,88.76,88.79,53258.0,82.7394,82.7673,82.6835,82.7115,53258.0
2017-03-20 10:15:00,88.78,88.98,88.78,88.95,26512.0,82.7021,82.8884,82.7021,82.8605,26512.0
2017-03-20 10:20:00,88.95,89.0,88.9,88.96,18314.0,82.8605,82.9071,82.8139,82.8698,18314.0
2017-03-20 10:25:00,88.97,89.23,88.97,89.16,41692.0,82.8791,83.1213,82.8791,83.0561,41692.0
2017-03-20 10:30:00,89.15,89.19,89.03,89.03,18792.0,83.0468,83.0841,82.935,82.935,18792.0
2017-03-20 10:35:00,89.03,89.06,88.92,88.96,28825.0,82.935,82.963,82.8326,82.8698,28825.0
2017-03-20 10:40:00,88.96,89.04,88.93,89.04,19900.0,82.8698,82.9443,82.8419,82.9443,19900.0
2017-03-20 10:45:00,89.05,89.12,89.04,89.12,12087.0,82.9537,83.0189,82.9443,83.0189,12087.0
2017-03-20 10:50:00,89.09,89.12,89.0,89.07,16459.0,82.9909,83.0189,82.9071,82.9723,16459.0
2017-03-20 10:55:00,89.06,89.07,89.0,89.07,10352.0,82.963,82.9723,82.9071,82.9723,10352.0
2017-03-20 11:00:00,89.07,89.1,88.99,89.0,13158.0,82.9723,83.0002,82.8978,82.9071,13158.0
2017-03-20 11:05:00,88.99,89.07,88.99,89.06,13729.0,82.8978,82.9723,82.8978,82.963,13729.0
2017-03-20 11:10:00,89.06,89.1,89.04,89.06,15826.0,82.963,83.0002,82.9443,82.963,15826.0
2017-03-20 11:15:00,89.05,89.11,89.03,89.09,9850.0,82.9537,83.0095,82.935,82.9909,9850.0
2017-03-20 11:20:00,89.11,89.11,88.96,89.0,6051.0,83.0095,83.0095,82.8698,82.9071,6051.0
2017-03-20 11:25:00,89.0,89.02,88.97,89.0,4590.0,82.9071,82.9257,82.8791,82.9071,4590.0
2017-03-20 11:30:00,88.97,89.01,88.94,88.94,6800.0,82.8791,82.9164,82.8512,82.8512,6800.0
2017-03-20 11:35:00,88.94,88.96,88.9,88.94,5820.0,82.8512,82.8698,82.8139,82.8512,5820.0
2017-03-20 11:40:00,88.94,88.95,88.87,88.92,6600.0,82.8512,82.8605,82.786,82.8326,6600.0
2017-03-20 11:45:00,88.94,88.94,88.88,88.91,6336.0,82.8512,82.8512,82.7953,82.8232,6336.0
2017-03-20 11:50:00,88.93,89.0,88.9,89.0,5486.0,82.8419,82.9071,82.8139,82.9071,5486.0
2017-03-20 11:55:00,89.0,89.0,88.91,88.91,6646.0,82.9071,82.9071,82.8232,82.8232,6646.0
2017-03-20 12:00:00,88.9,88.91,88.82,88.83,6629.0,82.8139,82.8232,82.7394,82.7487,6629.0
2017-03-20 12:05:00,88.83,88.85,88.75,88.76,6128.0,82.7487,82.7673,82.6742,82.6835,6128.0
2017-03-20 12:10:00,88.76,88.79,88.72,88.73,4900.0,82.6835,82.7115,82.6462,82.6556,4900.0
2017-03-20 12:15:00,88.72,88.72,88.63,88.65,4893.0,82.6462,82.6462,82.5624,82.581,4893.0
2017-03-20 12:20:00,88.65,88.91,88.61,88.91,177549.0,82.581,82.8232,82.5438,82.8232,177549.0
2017-03-20 12:25:00,88.92,88.93,88.89,88.91,18538.0,82.8326,82.8419,82.8046,82.8232,18538.0
2017-03-20 12:30:00,88.91,88.93,88.89,88.9,6330.0,82.8232,82.8419,82.8046,82.8139,6330.0
2017-03-20 12:35:00,88.9,88.9,88.85,88.86,13188.0,82.8139,82.8139,82.7673,82.7767,13188.0
2017-03-20 12:40:00,88.86,88.9,88.86,88.9,6705.0,82.7767,82.8139,82.7767,82.8139,6705.0
2017-03-20 12:45:00,88.92,88.97,88.92,88.92,7043.0,82.8326,82.8791,82.8326,82.8326,7043.0
2017-03-20 12:50:00,88.93,88.96,88.93,88.93,6479.0,82.8419,82.8698,82.8419,82.8419,6479.0
2017-03-20 12:55:00,88.93,88.96,88.92,88.93,10068.0,82.8419,82.8698,82.8326,82.8419,10068.0
2017-03-20 13:00:00,88.93,88.94,88.88,88.89,9133.0,82.8419,82.8512,82.7953,82.8046,9133.0
2017-03-20 13:05:00,88.89,88.9,88.86,88.88,9577.0,82.8046,82.8139,82.7767,82.7953,9577.0
2017-03-20 13:10:00,88.89,88.95,88.88,88.95,10819.0,82.8046,82.8605,82.7953,82.8605,10819.0
2017-03-20 13:15:00,88.95,88.96,88.94,88.95,6955.0,82.8605,82.8698,82.8512,82.8605,6955.0
2017-03-20 13:20:00,88.95,88.97,88.93,88.97,8345.0,82.8605,82.8791,82.8419,82.8791,8345.0
2017-03-20 13:25:00,88.96,88.96,88.94,88.95,4315.0,82.8698,82.8698,82.8512,82.8605,4315.0
2017-03-20 13:30:00,88.95,88.96,88.93,88.95,7600.0,82.8605,82.8698,82.8419,82.8605,7600.0
2017-03-20 13:35:00,88.94,88.99,88.91,88.92,15835.0,82.8512,82.8978,82.8232,82.8326,15835.0
2017-03-20 13:40:00,88.91,88.91,88.73,88.78,13945.0,82.8232,82.8232,82.6556,82.7021,13945.0
2017-03-20 13:45:00,88.77,88.85,88.77,88.8,46886.0,82.6928,82.7673,82.6928,82.7208,46886.0
2017-03-20 13:50:00,88.81,88.83,88.75,88.79,20189.0,82.7301,82.7487,82.6742,82.7115,20189.0
2017-03-20 13:55:00,88.79,88.83,88.79,88.82,8919.0,82.7115,82.7487,82.7115,82.7394,8919.0
2017-03-20 14:00:00,88.83,88.83,88.78,88.78,35908.0,82.7487,82.7487,82.7021,82.7021,35908.0
2017-03-20 14:05:00,88.78,88.79,88.74,88.75,10497.0,82.7021,82.7115,82.6649,82.6742,10497.0
2017-03-20 14:10:00,88.76,88.79,88.74,88.79,9358.0,82.6835,82.7115,82.6649,82.7115,9358.0
2017-03-20 14:15:00,88.8,88.81,88.76,88.77,10423.0,82.7208,82.7301,82.6835,82.6928,10423.0
2017-03-20 14:20:00,88.76,88.78,88.75,88.76,7170.0,82.6835,82.7021,82.6742,82.6835,7170.0
2017-03-20 14:25:00,88.77,88.81,88.76,88.8,12340.0,82.6928,82.7301,82.6835,82.7208,12340.0
2017-03-20 14:30:00,88.8,88.83,88.79,88.81,11921.0,82.7208,82.7487,82.7115,82.7301,11921.0
2017-03-20 14:35:00,88.82,88.83,88.65,88.66,18139.0,82.7394,82.7487,82.581,82.5904,18139.0
2017-03-20 14:40:00,88.64,88.65,88.62,88.62,7866.0,82.5717,82.581,82.5531,82.5531,7866.0
2017-03-20 14:45:00,88.62,88.62,88.46,88.47,58747.0,82.5531,82.5531,82.404,82.4134,58747.0
2017-03-20 14:50:00,88.48,88.66,88.48,88.66,18511.0,82.4227,82.5904,82.4227,82.5904,18511.0
2017-03-20 14:55:00,88.65,88.74,88.65,88.74,15585.0,82.581,82.6649,82.581,82.6649,15585.0
2017-03-20 15:00:00,88.72,88.8,88.71,88.75,15599.0,82.6462,82.7208,82.6369,82.6742,15599.0
2017-03-20 15:05:00,88.76,88.76,88.7,88.7,14465.0,82.6835,82.6835,82.6276,82.6276,14465.0
2017-03-20 15:10:00,88.7,88.77,88.69,88.75,13050.0,82.6276,82.6928,82.6183,82.6742,13050.0
2017-03-20 15:15:00,88.75,88.86,88.74,88.84,27116.0,82.6742,82.7767,82.6649,82.758,27116.0
2017-03-20 15:20:00,88.85,88.85,88.81,88.83,40128.0,82.7673,82.7673,82.7301,82.7487,40128.0
2017-03-20 15:25:00,88.83,88.84,88.77,88.8,107215.0,82.7487,82.758,82.6928,82.7208,107215.0
2017-03-20 15:30:00,88.8,88.86,88.8,88.84,21126.0,82.7208,82.7767,82.7208,82.758,21126.0
2017-03-20 15:35:00,88.84,88.85,88.82,88.83,25388.0,82.758,82.7673,82.7394,82.7487,25388.0
2017-03-20 15:40:00,88.83,88.83,88.76,88.79,27245.0,82.7487,82.7487,82.6835,82.7115,27245.0
2017-03-20 15:45:00,88.78,88.8,88.75,88.79,81995.0,82.7021,82.7208,82.6742,82.7115,81995.0
2017-03-20 15:50:00,88.78,88.79,88.71,88.71,47415.0,82.7021,82.7115,82.6369,82.6369,47415.0
2017-03-20 15:55:00,88.72,88.77,88.66,88.67,83284.0,82.6462,82.6928,82.5904,82.5997,83284.0
2017-03-21 09:30:00,90.02,91.57,90.0,90.99,337545.0,83.8572,85.3011,83.8386,84.7608,337545.0
2017-03-21 09:35:00,91.05,91.31,90.76,91.2,150906.0,84.8167,85.0589,84.5466,84.9565,150906.0
2017-03-21 09:40:00,91.18,91.22,90.74,90.77,114378.0,84.9378,84.9751,84.528,84.5559,114378.0
2017-03-21 09:45:00,90.75,90.82,90.37,90.38,153282.0,84.5373,84.6025,84.1833,84.1926,153282.0
2017-03-21 09:50:00,90.4,90.41,90.13,90.39,72973.0,84.2112,84.2206,83.9597,84.2019,72973.0
2017-03-21 09:55:00,90.4,90.54,90.31,90.41,82613.0,84.2112,84.3417,84.1274,84.2206,82613.0
2017-03-21 10:00:00,90.41,90.46,90.25,90.45,62261.0,84.2206,84.2671,84.0715,84.2578,62261.0
2017-03-21 10:05:00,90.45,90.45,90.28,90.29,52062.0,84.2578,84.2578,84.0995,84.1088,52062.0
2017-03-21 10:10:00,90.29,90.45,90.2,90.27,173396.0,84.1088,84.2578,84.0249,84.0901,173396.0
2017-03-21 10:15:00,90.28,90.35,90.16,90.31,126391.0,84.0995,84.1647,83.9877,84.1274,126391.0
2017-03-21 10:20:00,90.3,90.36,90.25,90.27,51012.0,84.1181,84.174,84.0715,84.0901,51012.0
2017-03-21 10:25:00,90.25,90.6,90.25,90.57,84240.0,84.0715,84.3975,84.0715,84.3696,84240.0
2017-03-21 10:30:00,90.56,90.56,90.45,90.5,92257.0,84.3603,84.3603,84.2578,84.3044,92257.0
2017-03-21 10:35:00,90.5,90.54,90.38,90.51,59303.0,84.3044,84.3417,84.1926,84.3137,59303.0
2017-03-21 10:40:00,90.51,90.52,90.35,90.35,38211.0,84.3137,84.323,84.1647,84.1647,38211.0
2017-03-21 10:45:00,90.33,90.34,90.17,90.23,46891.0,84.146,84.1553,83.997,84.0529,46891.0
2017-03-21 10:50:00,90.24,90.43,90.24,90.35,64788.0,84.0622,84.2392,84.0622,84.1647,64788.0
2017-03-21 10:55:00,90.35,90.36,90.1,90.16,77225.0,84.1647,84.174,83.9318,83.9877,77225.0
2017-03-21 11:00:00,90.17,90.18,90.03,90.05,57070.0,83.997,84.0063,83.8666,83.8852,57070.0
2017-03-21 11:05:00,90.05,90.05,89.63,89.76,104530.0,83.8852,83.8852,83.4939,83.615,104530.0
2017-03-21 11:10:00,89.77,90.03,89.76,89.85,41340.0,83.6244,83.8666,83.615,83.6989,41340.0
2017-03-21 11:15:00,89.85,89.86,89.59,89.64,86284.0,83.6989,83.7082,83.4567,83.5033,86284.0
2017-03-21 11:20:00,89.63,89.8,89.61,89.79,69464.0,83.4939,83.6523,83.4753,83.643,69464.0
2017-03-21 11:25:00,89.77,89.77,89.46,89.47,48300.0,83.6244,83.6244,83.3356,83.3449,48300.0
2017-03-21 11:30:00,89.51,89.53,89.21,89.29,49172.0,83.3822,83.4008,83.1027,83.1772,49172.0
2017-03-21 11:35:00,89.31,89.39,89.19,89.22,50736.0,83.1959,83.2704,83.0841,83.112,50736.0
2017-03-21 11:40:00,89.24,89.3,89.08,89.27,50640.0,83.1306,83.1865,82.9816,83.1586,50640.0
2017-03-21 11:45:00,89.25,89.39,89.19,89.33,32559.0,83.14,83.2704,83.0841,83.2145,32559.0
2017-03-21 11:50:00,89.37,89.42,89.24,89.41,27820.0,83.2517,83.2983,83.1306,83.289,27820.0
2017-03-21 11:55:00,89.4,89.45,89.38,89.43,22167.0,83.2797,83.3263,83.2611,83.3076,22167.0
2017-03-21 12:00:00,89.45,89.55,89.4,89.54,38794.0,83.3263,83.4194,83.2797,83.4101,38794.0
2017-03-21 12:05:00,89.51,89.55,89.43,89.46,18117.0,83.3822,83.4194,83.3076,83.3356,18117.0
2017-03-21 12:10:00,89.45,89.45,89.29,89.31,20567.0,83.3263,83.3263,83.1772,83.1959,20567.0
2017-03-21 12:15:00,89.31,89.33,89.16,89.24,19550.0,83.1959,83.2145,83.0561,83.1306,19550.0
2017-03-21 12:20:00,89.24,89.32,89.16,89.23,15617.0,83.1306,83.2052,83.0561,83.1213,15617.0
2017-03-21 12:25:00,89.22,89.27,89.15,89.27,13568.0,83.112,83.1586,83.0468,83.1586,13568.0
2017-03-21 12:30:00,89.27,89.31,89.26,89.28,20383.0,83.1586,83.1959,83.1493,83.1679,20383.0
2017-03-21 12:35:00,89.28,89.28,89.2,89.24,15801.0,83.1679,83.1679,83.0934,83.1306,15801.0
2017-03-21 12:40:00,89.24,89.26,89.18,89.21,13195.0,83.1306,83.1493,83.0748,83.1027,13195.0
2017-03-21 12:45:00,89.18,89.18,88.97,89.03,15940.0,83.0748,83.0748,82.8791,82.935,15940.0
2017-03-21 12:50:00,89.02,89.18,88.98,89.18,21508.0,82.9257,83.0748,82.8884,83.0748,21508.0
2017-03-21 12:55:00,89.18,89.26,89.15,89.17,19754.0,83.0748,83.1493,83.0468,83.0654,19754.0
2017-03-21 13:00:00,89.18,89.26,89.16,89.22,14021.0,83.0748,83.1493,83.0561,83.112,14021.0
2017-03-21 13:05:00,89.2,89.21,89.11,89.18,23331.0,83.0934,83.1027,83.0095,83.0748,23331.0
2017-03-21 13:10:00,89.17,89.27,89.09,89.12,23856.0,83.0654,83.1586,82.9909,83.0189,23856.0
2017-03-21 13:15:00,89.12,89.25,89.12,89.25,16519.0,83.0189,83.14,83.0189,83.14,16519.0
2017-03-21 13:20:00,89.22,89.22,89.09,89.15,12163.0,83.112,83.112,82.9909,83.0468,12163.0
2017-03-21 13:25:00,89.14,89.2,89.06,89.14,32951.0,83.0375,83.0934,82.963,83.0375,32951.0
2017-03-21 13:30:00,89.15,89.22,89.03,89.03,36885.0,83.0468,83.112,82.935,82.935,36885.0
2017-03-21 13:35:00,89.03,89.06,88.98,88.99,26428.0,82.935,82.963,82.8884,82.8978,26428.0
2017-03-21 13:40:00,88.99,89.05,88.93,88.96,20365.0,82.8978,82.9537,82.8419,82.8698,20365.0
2017-03-21 13:45:00,88.96,88.98,88.87,88.9,9800.0,82.8698,82.8884,82.786,82.8139,9800.0
2017-03-21 13:50:00,88.9,88.93,88.67,88.74,13558.0,82.8139,82.8419,82.5997,82.6649,13558.0
2017-03-21 13:55:00,88.73,88.81,88.69,88.71,12912.0,82.6556,82.7301,82.6183,82.6369,12912.0
2017-03-21 14:00:00,88.74,88.83,88.7,88.73,21168.0,82.6649,82.7487,82.6276,82.6556,21168.0
2017-03-21 14:05:00,88.72,88.88,88.69,88.86,26330.0,82.6462,82.7953,82.6183,82.7767,26330.0
2017-03-21 14:10:00,88.85,88.88,88.77,88.83,28113.0,82.7673,82.7953,82.6928,82.7487,28113.0
2017-03-21 14:15:00,88.82,88.98,88.76,88.94,23845.0,82.7394,82.8884,82.6835,82.8512,23845.0
2017-03-21 14:20:00,88.94,88.98,88.86,88.91,37763.0,82.8512,82.8884,82.7767,82.8232,37763.0
2017-03-21 14:25:00,88.91,88.93,88.85,88.89,18642.0,82.8232,82.8419,82.7673,82.8046,18642.0
2017-03-21 14:30:00,88.89,89.0,88.87,88.93,25180.0,82.8046,82.9071,82.786,82.8419,25180.0
2017-03-21 14:35:00,88.94,88.97,88.88,88.97,21656.0,82.8512,82.8791,82.7953,82.8791,21656.0
2017-03-21 14:40:00,88.97,88.98,88.9,88.95,19882.0,82.8791,82.8884,82.8139,82.8605,19882.0
2017-03-21 14:45:00,88.95,88.95,88.78,88.82,33328.0,82.8605,82.8605,82.7021,82.7394,33328.0
2017-03-21 14:50:00,88.83,88.9,88.78,88.85,69983.0,82.7487,82.8139,82.7021,82.7673,69983.0
2017-03-21 14:55:00,88.84,88.95,88.8,88.93,71370.0,82.758,82.8605,82.7208,82.8419,71370.0
2017-03-21 15:00:00,88.92,89.07,88.91,89.04,68457.0,82.8326,82.9723,82.8232,82.9443,68457.0
2017-03-21 15:05:00,89.05,89.18,89.02,89.16,41132.0,82.9537,83.0748,82.9257,83.0561,41132.0
2017-03-21 15:10:00,89.15,89.23,89.1,89.2,48758.0,83.0468,83.1213,83.0002,83.0934,48758.0
2017-03-21 15:15:00,89.2,89.23,89.08,89.18,39274.0,83.0934,83.1213,82.9816,83.0748,39274.0
2017-03-21 15:20:00,89.17,89.18,89.08,89.16,26866.0,83.0654,83.0748,82.9816,83.0561,26866.0
2017-03-21 15:25:00,89.15,89.24,89.15,89.21,35641.0,83.0468,83.1306,83.0468,83.1027,35641.0
2017-03-21 15:30:00,89.2,89.3,89.15,89.15,95969.0,83.0934,83.1865,83.0468,83.0468,95969.0
2017-03-21 15:35:00,89.16,89.21,89.0,89.0,54527.0,83.0561,83.1027,82.9071,82.9071,54527.0
2017-03-21 15:40:00,89.0,89.05,88.95,89.02,70001.0,82.9071,82.9537,82.8605,82.9257,70001.0
2017-03-21 15:45:00,89.02,89.06,88.98,89.02,95190.0,82.9257,82.963,82.8884,82.9257,95190.0
2017-03-21 15:50:00,89.0,89.13,88.96,89.13,121600.0,82.9071,83.0282,82.8698,83.0282,121600.0
2017-03-21 15:55:00,89.13,89.21,89.03,89.1,269171.0,83.0282,83.1027,82.935,83.0002,269171.0
2017-03-22 09:30:00,89.27,89.37,89.05,89.26,39859.0,83.1586,83.2517,82.9537,83.1493,39859.0
2017-03-22 09:35:00,89.31,89.52,89.27,89.5,44581.0,83.1959,83.3915,83.1586,83.3728,44581.0
2017-03-22 09:40:00,89.48,89.72,89.43,89.71,73393.0,83.3542,83.5778,83.3076,83.5685,73393.0
2017-03-22 09:45:00,89.71,90.36,89.68,90.34,53106.0,83.5685,84.174,83.5405,84.1553,53106.0
2017-03-22 09:50:00,90.32,90.44,90.24,90.3,80696.0,84.1367,84.2485,84.0622,84.1181,80696.0
2017-03-22 09:55:00,90.29,90.42,90.24,90.35,80703.0,84.1088,84.2299,84.0622,84.1647,80703.0
2017-03-22 10:00:00,90.35,90.8,90.32,90.65,206364.0,84.1647,84.5839,84.1367,84.4441,206364.0
2017-03-22 10:05:00,90.66,90.67,90.31,90.4,62941.0,84.4534,84.4628,84.1274,84.2112,62941.0
2017-03-22 10:10:00,90.41,90.45,90.3,90.37,44949.0,84.2206,84.2578,84.1181,84.1833,44949.0
2017-03-22 10:15:00,90.37,90.56,90.37,90.5,58398.0,84.1833,84.3603,84.1833,84.3044,58398.0
2017-03-22 10:20:00,90.5,90.63,90.45,90.53,87442.0,84.3044,84.4255,84.2578,84.3323,87442.0
2017-03-22 10:25:00,90.53,90.6,90.48,90.6,68967.0,84.3323,84.3975,84.2858,84.3975,68967.0
2017-03-22 10:30:00,90.59,90.64,90.48,90.57,70353.0,84.3882,84.4348,84.2858,84.3696,70353.0
2017-03-22 10:35:00,90.59,90.97,90.59,90.94,56895.0,84.3882,84.7422,84.3882,84.7143,56895.0
2017-03-22 10:40:00,90.95,91.09,90.7,90.7,51563.0,84.7236,84.854,84.4907,84.4907,51563.0
2017-03-22 10:45:00,90.69,90.9,90.68,90.77,35828.0,84.4814,84.677,84.4721,84.5559,35828.0
2017-03-22 10:50:00,90.79,90.92,90.78,90.86,23946.0,84.5745,84.6956,84.5652,84.6397,23946.0
2017-03-22 10:55:00,90.86,90.88,90.76,90.85,39894.0,84.6397,84.6584,84.5466,84.6304,39894.0
2017-03-22 11:00:00,90.84,90.84,90.73,90.82,40021.0,84.6211,84.6211,84.5186,84.6025,40021.0
2017-03-22 11:05:00,90.85,91.12,90.84,91.09,49910.0,84.6304,84.8819,84.6211,84.854,49910.0
2017-03-22 11:10:00,91.09,91.37,91.09,91.36,71077.0,84.854,85.1148,84.854,85.1055,71077.0
2017-03-22 11:15:00,91.38,91.95,91.36,91.82,116383.0,85.1241,85.6551,85.1055,85.534,116383.0
2017-03-22 11:20:00,91.81,91.82,91.56,91.66,54284.0,85.5247,85.534,85.2918,85.385,54284.0
2017-03-22 11:25:00,91.66,91.74,91.47,91.5,71514.0,85.385,85.4595,85.208,85.2359,71514.0
2017-03-22 11:30:00,91.5,91.89,91.5,91.82,100164.0,85.2359,85.5992,85.2359,85.534,100164.0
2017-03-22 11:35:00,91.81,91.82,91.72,91.78,75184.0,85.5247,85.534,85.4409,85.4968,75184.0
2017-03-22 11:40:00,91.79,91.79,91.71,91.73,35202.0,85.5061,85.5061,85.4316,85.4502,35202.0
2017-03-22 11:45:00,91.73,91.73,91.52,91.65,52667.0,85.4502,85.4502,85.2546,85.3757,52667.0
2017-03-22 11:50:00,91.64,91.68,91.6,91.6,27909.0,85.3663,85.4036,85.3291,85.3291,27909.0
2017-03-22 11:55:00,91.6,91.74,91.58,91.72,27124.0,85.3291,85.4595,85.3105,85.4409,27124.0
2017-03-22 12:00:00,91.72,91.72,91.45,91.54,25294.0,85.4409,85.4409,85.1894,85.2732,25294.0
2017-03-22 12:05:00,91.54,91.68,91.52,91.54,41043.0,85.2732,85.4036,85.2546,85.2732,41043.0
2017-03-22 12:10:00,91.54,91.57,91.42,91.45,28848.0,85.2732,85.3011,85.1614,85.1894,28848.0
2017-03-22 12:15:00,91.45,91.48,91.37,91.38,33854.0,85.1894,85.2173,85.1148,85.1241,33854.0
2017-03-22 12:20:00,91.39,91.49,91.38,91.43,24203.0,85.1335,85.2266,85.1241,85.1707,24203.0
2017-03-22 12:25:00,91.43,91.46,91.4,91.46,18926.0,85.1707,85.1987,85.1428,85.1987,18926.0
2017-03-22 12:30:00,91.46,91.57,91.43,91.45,29312.0,85.1987,85.3011,85.1707,85.1894,29312.0
2017-03-22 12:35:00,91.46,91.47,91.33,91.35,24907.0,85.1987,85.208,85.0776,85.0962,24907.0
2017-03-22 12:40:00,91.36,91.43,91.28,91.35,38270.0,85.1055,85.1707,85.031,85.0962,38270.0
2017-03-22 12:45:00,91.36,91.49,91.36,91.48,44618.0,85.1055,85.2266,85.1055,85.2173,44618.0
2017-03-22 12:50:00,91.47,91.49,91.36,91.41,12377.0,85.208,85.2266,85.1055,85.1521,12377.0
2017-03-22 12:55:00,91.41,91.55,91.41,91.52,29090.0,85.1521,85.2825,85.1521,85.2546,29090.0
2017-03-22 13:00:00,91.51,91.52,91.33,91.34,57817.0,85.2452,85.2546,85.0776,85.0869,57817.0
2017-03-22 13:05:00,91.34,91.38,91.27,91.31,27117.0,85.0869,85.1241,85.0217,85.0589,27117.0
2017-03-22 13:10:00,91.3,91.35,91.29,91.31,20262.0,85.0496,85.0962,85.0403,85.0589,20262.0
2017-03-22 13:15:00,91.29,91.61,91.29,91.56,24188.0,85.0403,85.3384,85.0403,85.2918,24188.0
2017-03-22 13:20:00,91.53,91.71,91.53,91.7,29761.0,85.2639,85.4316,85.2639,85.4222,29761.0
2017-03-22 13:25:00,91.69,91.71,91.62,91.66,19750.0,85.4129,85.4316,85.3477,85.385,19750.0
2017-03-22 13:30:00,91.66,91.77,91.63,91.77,25591.0,85.385,85.4874,85.357,85.4874,25591.0
2017-03-22 13:35:00,91.76,91.83,91.73,91.82,25488.0,85.4781,85.5433,85.4502,85.534,25488.0
2017-03-22 13:40:00,91.82,91.85,91.73,91.74,28237.0,85.534,85.562,85.4502,85.4595,28237.0
2017-03-22 13:45:00,91.74,91.77,91.6,91.64,23687.0,85.4595,85.4874,85.3291,85.3663,23687.0
2017-03-22 13:50:00,91.65,91.65,91.51,91.53,15814.0,85.3757,85.3757,85.2452,85.2639,15814.0
2017-03-22 13:55:00,91.53,91.55,91.48,91.48,20795.0,85.2639,85.2825,85.2173,85.2173,20795.0
2017-03-22 14:00:00,91.49,91.58,91.46,91.56,22966.0,85.2266,85.3105,85.1987,85.2918,22966.0
2017-03-22 14:05:00,91.56,91.56,91.43,91.45,28609.0,85.2918,85.2918,85.1707,85.1894,28609.0
2017-03-22 14:10:00,91.44,91.56,91.43,91.53,23728.0,85.18,85.2918,85.1707,85.2639,23728.0
2017-03-22 14:15:00,91.53,91.53,91.44,91.45,22426.0,85.2639,85.2639,85.18,85.1894,22426.0
2017-03-22 14:20:00,91.45,91.48,91.44,91.44,19667.0,85.1894,85.2173,85.18,85.18,19667.0
2017-03-22 14:25:00,91.45,91.45,91.29,91.29,21029.0,85.1894,85.1894,85.0403,85.0403,21029.0
2017-03-22 14:30:00,91.3,91.4,91.3,91.35,58850.0,85.0496,85.1428,85.0496,85.0962,58850.0
2017-03-22 14:35:00,91.35,91.49,91.35,91.48,29088.0,85.0962,85.2266,85.0962,85.2173,29088.0
2017-03-22 14:40:00,91.48,91.5,91.43,91.45,27941.0,85.2173,85.2359,85.1707,85.1894,27941.0
2017-03-22 14:45:00,91.45,91.48,91.42,91.45,34054.0,85.1894,85.2173,85.1614,85.1894,34054.0
2017-03-22 14:50:00,91.45,91.54,91.43,91.51,32395.0,85.1894,85.2732,85.1707,85.2452,32395.0
2017-03-22 14:55:00,91.5,91.63,91.46,91.63,36827.0,85.2359,85.357,85.1987,85.357,36827.0
2017-03-22 15:00:00,91.61,91.62,91.56,91.61,22347.0,85.3384,85.3477,85.2918,85.3384,22347.0
2017-03-22 15:05:00,91.61,91.74,91.6,91.73,42119.0,85.3384,85.4595,85.3291,85.4502,42119.0
2017-03-22 15:10:00,91.72,91.75,91.64,91.75,25699.0,85.4409,85.4688,85.3663,85.4688,25699.0
2017-03-22 15:15:00,91.75,91.85,91.7,91.82,55962.0,85.4688,85.562,85.4222,85.534,55962.0
2017-03-22 15:20:00,91.82,91.96,91.82,91.89,55649.0,85.534,85.6644,85.534,85.5992,55649.0
2017-03-22 15:25:00,91.9,91.91,91.81,91.84,36291.0,85.6085,85.6179,85.5247,85.5527,36291.0
2017-03-22 15:30:00,91.83,91.9,91.82,91.89,77702.0,85.5433,85.6085,85.534,85.5992,77702.0
2017-03-22 15:35:00,91.89,92.08,91.86,92.07,155470.0,85.5992,85.7762,85.5713,85.7669,155470.0
2017-03-22 15:40:00,92.07,92.17,91.99,92.15,105879.0,85.7669,85.8601,85.6924,85.8414,105879.0
2017-03-22 15:45:00,92.14,92.14,92.01,92.14,90198.0,85.8321,85.8321,85.711,85.8321,90198.0
2017-03-22 15:50:00,92.13,92.23,92.11,92.18,135157.0,85.8228,85.916,85.8042,85.8694,135157.0
2017-03-22 15:55:00,92.18,92.26,92.11,92.14,187003.0,85.8694,85.9439,85.8042,85.8321,187003.0
2017-03-23 09:30:00,92.14,92.83,92.08,92.82,59465.0,85.8321,86.4749,85.7762,86.4656,59465.0
2017-03-23 09:35:00,92.77,92.77,92.29,92.29,35237.0,86.419,86.419,85.9718,85.9718,35237.0
2017-03-23 09:40:00,92.28,92.53,92.26,92.41,24283.0,85.9625,86.1954,85.9439,86.0836,24283.0
2017-03-23 09:45:00,92.43,92.54,92.42,92.44,22017.0,86.1023,86.2047,86.0929,86.1116,22017.0
2017-03-23 09:50:00,92.46,92.49,92.29,92.3,21073.0,86.1302,86.1582,85.9718,85.9812,21073.0
2017-03-23 09:55:00,92.29,92.34,92.2,92.29,20156.0,85.9718,86.0184,85.888,85.9718,20156.0
2017-03-23 10:00:00,92.29,92.62,92.29,92.47,27982.0,85.9718,86.2793,85.9718,86.1395,27982.0
2017-03-23 10:05:00,92.43,92.47,92.36,92.44,20639.0,86.1023,86.1395,86.0371,86.1116,20639.0
2017-03-23 10:10:00,92.44,92.51,92.32,92.51,17974.0,86.1116,86.1768,85.9998,86.1768,17974.0
2017-03-23 10:15:00,92.51,92.61,92.37,92.47,28708.0,86.1768,86.2699,86.0464,86.1395,28708.0
2017-03-23 10:20:00,92.46,92.65,92.46,92.58,51519.0,86.1302,86.3072,86.1302,86.242,51519.0
2017-03-23 10:25:00,92.57,92.65,92.55,92.64,36401.0,86.2327,86.3072,86.214,86.2979,36401.0
2017-03-23 10:30:00,92.64,92.81,92.55,92.73,59151.0,86.2979,86.4562,86.214,86.3817,59151.0
2017-03-23 10:35:00,92.71,92.77,92.67,92.71,23236.0,86.3631,86.419,86.3258,86.3631,23236.0
2017-03-23 10:40:00,92.73,92.79,92.7,92.7,25823.0,86.3817,86.4376,86.3538,86.3538,25823.0
2017-03-23 10:45:00,92.69,92.92,92.69,92.91,29623.0,86.3445,86.5587,86.3445,86.5494,29623.0
2017-03-23 10:50:00,92.91,92.99,92.9,92.97,26775.0,86.5494,86.6239,86.5401,86.6053,26775.0
2017-03-23 10:55:00,92.98,93.04,92.94,93.03,29989.0,86.6146,86.6705,86.5773,86.6612,29989.0
2017-03-23 11:00:00,93.04,93.22,93.03,93.06,63980.0,86.6705,86.8382,86.6612,86.6891,63980.0
2017-03-23 11:05:00,93.06,93.17,93.05,93.16,25645.0,86.6891,86.7916,86.6798,86.7823,25645.0
2017-03-23 11:10:00,93.15,93.34,93.15,93.34,34770.0,86.773,86.95,86.773,86.95,34770.0
2017-03-23 11:15:00,93.34,93.38,93.29,93.3,68528.0,86.95,86.9872,86.9034,86.9127,68528.0
2017-03-23 11:20:00,93.3,93.46,93.25,93.44,48357.0,86.9127,87.0617,86.8661,87.0431,48357.0
2017-03-23 11:25:00,93.44,93.48,93.23,93.41,49150.0,87.0431,87.0804,86.8475,87.0152,49150.0
2017-03-23 11:30:00,93.4,93.48,93.4,93.44,29485.0,87.0059,87.0804,87.0059,87.0431,29485.0
2017-03-23 11:35:00,93.45,93.45,93.28,93.39,24451.0,87.0524,87.0524,86.8941,86.9965,24451.0
2017-03-23 11:40:00,93.4,93.4,93.32,93.36,17504.0,87.0059,87.0059,86.9313,86.9686,17504.0
2017-03-23 11:45:00,93.37,93.38,93.33,93.33,17921.0,86.9779,86.9872,86.9406,86.9406,17921.0
2017-03-23 11:50:00,93.35,93.36,93.24,93.26,18357.0,86.9593,86.9686,86.8568,86.8754,18357.0
2017-03-23 11:55:00,93.26,93.34,93.22,93.26,25776.0,86.8754,86.95,86.8382,86.8754,25776.0
2017-03-23 12:00:00,93.26,93.3,93.24,93.3,17026.0,86.8754,86.9127,86.8568,86.9127,17026.0
2017-03-23 12:05:00,93.3,93.36,93.19,93.24,17388.0,86.9127,86.9686,86.8102,86.8568,17388.0
2017-03-23 12:10:00,93.25,93.3,93.22,93.26,21646.0,86.8661,86.9127,86.8382,86.8754,21646.0
2017-03-23 12:15:00,93.27,93.39,93.27,93.38,17459.0,86.8848,86.9965,86.8848,86.9872,17459.0
2017-03-23 12:20:00,93.39,93.44,93.38,93.43,19030.0,86.9965,87.0431,86.9872,87.0338,19030.0
2017-03-23 12:25:00,93.42,93.43,93.35,93.36,16063.0,87.0245,87.0338,86.9593,86.9686,16063.0
2017-03-23 12:30:00,93.37,93.39,93.34,93.39,26442.0,86.9779,86.9965,86.95,86.9965,26442.0
2017-03-23 12:35:00,93.4,93.42,93.36,93.36,21158.0,87.0059,87.0245,86.9686,86.9686,21158.0
2017-03-23 12:40:00,93.36,93.39,93.35,93.36,11570.0,86.9686,86.9965,86.9593,86.9686,11570.0
2017-03-23 12:45:00,93.37,93.4,93.36,93.38,12888.0,86.9779,87.0059,86.9686,86.9872,12888.0
2017-03-23 12:50:00,93.38,93.49,93.38,93.47,28855.0,86.9872,87.0897,86.9872,87.0711,28855.0
2017-03-23 12:55:00,93.46,93.64,93.45,93.63,72115.0,87.0617,87.2294,87.0524,87.2201,72115.0
2017-03-23 13:00:00,93.63,93.69,93.55,93.59,137182.0,87.2201,87.276,87.1456,87.1828,137182.0
2017-03-23 13:05:00,93.6,93.69,93.49,93.49,87903.0,87.1922,87.276,87.0897,87.0897,87903.0
2017-03-23 13:10:00,93.49,93.52,93.3,93.38,40047.0,87.0897,87.1176,86.9127,86.9872,40047.0
2017-03-23 13:15:00,93.39,93.51,93.35,93.42,25244.0,86.9965,87.1083,86.9593,87.0245,25244.0
2017-03-23 13:20:00,93.44,93.53,93.39,93.43,31025.0,87.0431,87.127,86.9965,87.0338,31025.0
2017-03-23 13:25:00,93.44,93.47,93.12,93.12,30804.0,87.0431,87.0711,86.745,86.745,30804.0
2017-03-23 13:30:00,93.14,93.38,93.14,93.37,42128.0,86.7637,86.9872,86.7637,86.9779,42128.0
2017-03-23 13:35:00,93.37,93.52,93.34,93.45,40327.0,86.9779,87.1176,86.95,87.0524,40327.0
2017-03-23 13:40:00,93.45,93.53,93.42,93.5,39683.0,87.0524,87.127,87.0245,87.099,39683.0
2017-03-23 13:45:00,93.53,93.64,93.49,93.56,24977.0,87.127,87.2294,87.0897,87.1549,24977.0
2017-03-23 13:50:00,93.58,93.63,93.52,93.59,14455.0,87.1735,87.2201,87.1176,87.1828,14455.0
2017-03-23 13:55:00,93.59,93.6,93.51,93.54,22921.0,87.1828,87.1922,87.1083,87.1363,22921.0
2017-03-23 14:00:00,93.53,93.55,93.5,93.52,33171.0,87.127,87.1456,87.099,87.1176,33171.0
2017-03-23 14:05:00,93.51,93.51,93.37,93.42,29062.0,87.1083,87.1083,86.9779,87.0245,29062.0
2017-03-23 14:10:00,93.42,93.48,93.41,93.47,22010.0,87.0245,87.0804,87.0152,87.0711,22010.0
2017-03-23 14:15:00,93.47,93.49,93.4,93.41,24167.0,87.0711,87.0897,87.0059,87.0152,24167.0
2017-03-23 14:20:00,93.41,93.46,93.37,93.4,50949.0,87.0152,87.0617,86.9779,87.0059,50949.0
2017-03-23 14:25:00,93.41,93.49,93.41,93.42,21929.0,87.0152,87.0897,87.0152,87.0245,21929.0
2017-03-23 14:30:00,93.43,93.49,93.42,93.48,17654.0,87.0338,87.0897,87.0245,87.0804,17654.0
2017-03-23 14:35:00,93.48,93.49,93.4,93.44,21096.0,87.0804,87.0897,87.0059,87.0431,21096.0
2017-03-23 14:40:00,93.46,93.59,93.44,93.58,36337.0,87.0617,87.1828,87.0431,87.1735,36337.0
2017-03-23 14:45:00,93.59,93.59,93.49,93.52,13041.0,87.1828,87.1828,87.0897,87.1176,13041.0
2017-03-23 14:50:00,93.52,93.53,93.44,93.45,21617.0,87.1176,87.127,87.0431,87.0524,21617.0
2017-03-23 14:55:00,93.45,93.57,93.42,93.42,24798.0,87.0524,87.1642,87.0245,87.0245,24798.0
2017-03-23 15:00:00,93.42,93.45,93.31,93.42,47926.0,87.0245,87.0524,86.922,87.0245,47926.0
2017-03-23 15:05:00,93.42,93.47,93.4,93.43,41888.0,87.0245,87.0711,87.0059,87.0338,41888.0
2017-03-23 15:10:00,93.42,93.46,93.37,93.42,40868.0,87.0245,87.0617,86.9779,87.0245,40868.0
2017-03-23 15:15:00,93.41,93.46,93.37,93.39,41795.0,87.0152,87.0617,86.9779,86.9965,41795.0
2017-03-23 15:20:00,93.4,93.49,93.38,93.41,71811.0,87.0059,87.0897,86.9872,87.0152,71811.0
2017-03-23 15:25:00,93.41,93.49,93.31,93.31,52697.0,87.0152,87.0897,86.922,86.922,52697.0
2017-03-23 15:30:00,93.31,93.35,93.11,93.12,64273.0,86.922,86.9593,86.7357,86.745,64273.0
2017-03-23 15:35:00,93.12,93.2,93.07,93.16,66641.0,86.745,86.8195,86.6984,86.7823,66641.0
2017-03-23 15:40:00,93.16,93.28,93.08,93.1,55211.0,86.7823,86.8941,86.7078,86.7264,55211.0
2017-03-23 15:45:00,93.09,93.21,93.06,93.19,84598.0,86.7171,86.8289,86.6891,86.8102,84598.0
2017-03-23 15:50:00,93.18,93.18,93.07,93.13,75787.0,86.8009,86.8009,86.6984,86.7543,75787.0
2017-03-23 15:55:00,93.12,93.25,93.07,93.15,159267.0,86.745,86.8661,86.6984,86.773,159267.0
2017-03-24 09:30:00,93.5,93.66,93.4,93.46,44252.0,87.099,87.2481,87.0059,87.0617,44252.0
2017-03-24 09:35:00,93.48,93.75,93.44,93.75,47598.0,87.0804,87.3319,87.0431,87.3319,47598.0
2017-03-24 09:40:00,93.76,93.77,93.45,93.57,31308.0,87.3412,87.3505,87.0524,87.1642,31308.0
2017-03-24 09:45:00,93.57,93.84,93.54,93.82,37232.0,87.1642,87.4157,87.1363,87.3971,37232.0
2017-03-24 09:50:00,93.83,93.86,93.66,93.7,16296.0,87.4064,87.4344,87.2481,87.2853,16296.0
2017-03-24 09:55:00,93.69,93.73,93.57,93.62,36674.0,87.276,87.3133,87.1642,87.2108,36674.0
2017-03-24 10:00:00,93.63,93.65,93.51,93.51,10972.0,87.2201,87.2387,87.1083,87.1083,10972.0
2017-03-24 10:05:00,93.51,93.55,93.37,93.55,28402.0,87.1083,87.1456,86.9779,87.1456,28402.0
2017-03-24 10:10:00,93.54,93.57,93.46,93.52,15855.0,87.1363,87.1642,87.0617,87.1176,15855.0
2017-03-24 10:15:00,93.51,93.52,93.37,93.42,31781.0,87.1083,87.1176,86.9779,87.0245,31781.0
2017-03-24 10:20:00,93.43,93.49,93.25,93.34,28679.0,87.0338,87.0897,86.8661,86.95,28679.0
2017-03-24 10:25:00,93.34,93.56,93.32,93.5,21310.0,86.95,87.1549,86.9313,87.099,21310.0
2017-03-24 10:30:00,93.51,93.55,93.46,93.47,35374.0,87.1083,87.1456,87.0617,87.0711,35374.0
2017-03-24 10:35:00,93.47,93.54,93.47,93.47,15643.0,87.0711,87.1363,87.0711,87.0711,15643.0
2017-03-24 10:40:00,93.47,93.58,93.47,93.48,18964.0,87.0711,87.1735,87.0711,87.0804,18964.0
2017-03-24 10:45:00,93.5,93.54,93.49,93.52,15042.0,87.099,87.1363,87.0897,87.1176,15042.0
2017-03-24 10:50:00,93.52,93.56,93.46,93.53,28249.0,87.1176,87.1549,87.0617,87.127,28249.0
2017-03-24 10:55:00,93.53,93.71,93.52,93.63,23723.0,87.127,87.2946,87.1176,87.2201,23723.0
2017-03-24 11:00:00,93.64,93.66,93.55,93.55,15133.0,87.2294,87.2481,87.1456,87.1456,15133.0
2017-03-24 11:05:00,93.56,93.61,93.52,93.54,11742.0,87.1549,87.2015,87.1176,87.1363,11742.0
2017-03-24 11:10:00,93.53,93.53,93.42,93.48,18585.0,87.127,87.127,87.0245,87.0804,18585.0
2017-03-24 11:15:00,93.5,93.51,93.43,93.45,12237.0,87.099,87.1083,87.0338,87.0524,12237.0
2017-03-24 11:20:00,93.44,93.46,93.4,93.43,12767.0,87.0431,87.0617,87.0059,87.0338,12767.0
2017-03-24 11:25:00,93.42,93.5,93.42,93.47,14750.0,87.0245,87.099,87.0245,87.0711,14750.0
2017-03-24 11:30:00,93.48,93.6,93.48,93.57,10497.0,87.0804,87.1922,87.0804,87.1642,10497.0
2017-03-24 11:35:00,93.59,93.59,93.54,93.58,7307.0,87.1828,87.1828,87.1363,87.1735,7307.0
2017-03-24 11:40:00,93.57,93.62,93.53,93.55,9750.0,87.1642,87.2108,87.127,87.1456,9750.0
2017-03-24 11:45:00,93.55,93.55,93.49,93.51,7945.0,87.1456,87.1456,87.0897,87.1083,7945.0
2017-03-24 11:50:00,93.53,93.59,93.5,93.57,12220.0,87.127,87.1828,87.099,87.1642,12220.0
2017-03-24 11:55:00,93.57,93.57,93.53,93.54,10164.0,87.1642,87.1642,87.127,87.1363,10164.0
2017-03-24 12:00:00,93.56,93.56,93.53,93.54,13501.0,87.1549,87.1549,87.127,87.1363,13501.0
2017-03-24 12:05:00,93.54,93.55,93.5,93.54,8312.0,87.1363,87.1456,87.099,87.1363,8312.0
2017-03-24 12:10:00,93.53,93.6,93.38,93.47,26441.0,87.127,87.1922,86.9872,87.0711,26441.0
2017-03-24 12:15:00,93.48,93.48,93.4,93.4,14547.0,87.0804,87.0804,87.0059,87.0059,14547.0
2017-03-24 12:20:00,93.39,93.55,93.33,93.52,27092.0,86.9965,87.1456,86.9406,87.1176,27092.0
2017-03-24 12:25:00,93.51,93.68,93.47,93.61,12390.0,87.1083,87.2667,87.0711,87.2015,12390.0
2017-03-24 12:30:00,93.63,93.68,93.54,93.59,8012.0,87.2201,87.2667,87.1363,87.1828,8012.0
2017-03-24 12:35:00,93.59,93.65,93.59,93.65,8500.0,87.1828,87.2387,87.1828,87.2387,8500.0
2017-03-24 12:40:00,93.64,93.66,93.58,93.59,10156.0,87.2294,87.2481,87.1735,87.1828,10156.0
2017-03-24 12:45:00,93.59,93.62,93.56,93.62,11926.0,87.1828,87.2108,87.1549,87.2108,11926.0
2017-03-24 12:50:00,93.63,93.67,93.5,93.6,14417.0,87.2201,87.2574,87.099,87.1922,14417.0
2017-03-24 12:55:00,93.6,93.6,93.52,93.53,5843.0,87.1922,87.1922,87.1176,87.127,5843.0
2017-03-24 13:00:00,93.54,93.57,93.5,93.55,10085.0,87.1363,87.1642,87.099,87.1456,10085.0
2017-03-24 13:05:00,93.53,93.59,93.44,93.59,13732.0,87.127,87.1828,87.0431,87.1828,13732.0
2017-03-24 13:10:00,93.59,93.61,93.44,93.56,32937.0,87.1828,87.2015,87.0431,87.1549,32937.0
2017-03-24 13:15:00,93.53,93.6,93.5,93.5,7700.0,87.127,87.1922,87.099,87.099,7700.0
2017-03-24 13:20:00,93.49,93.57,93.49,93.56,18072.0,87.0897,87.1642,87.0897,87.1549,18072.0
2017-03-24 13:25:00,93.56,93.65,93.55,93.65,8300.0,87.1549,87.2387,87.1456,87.2387,8300.0
2017-03-24 13:30:00,93.65,93.66,93.6,93.61,13051.0,87.2387,87.2481,87.1922,87.2015,13051.0
2017-03-24 13:35:00,93.62,93.62,93.53,93.54,9053.0,87.2108,87.2108,87.127,87.1363,9053.0
2017-03-24 13:40:00,93.53,93.62,93.53,93.58,19707.0,87.127,87.2108,87.127,87.1735,19707.0
2017-03-24 13:45:00,93.59,93.59,93.53,93.57,41920.0,87.1828,87.1828,87.127,87.1642,41920.0
2017-03-24 13:50:00,93.58,93.58,93.45,93.52,28328.0,87.1735,87.1735,87.0524,87.1176,28328.0
2017-03-24 13:55:00,93.52,93.54,93.44,93.46,16423.0,87.1176,87.1363,87.0431,87.0617,16423.0
2017-03-24 14:00:00,93.48,93.54,93.48,93.5,15804.0,87.0804,87.1363,87.0804,87.099,15804.0
2017-03-24 14:05:00,93.5,93.53,93.45,93.48,14797.0,87.099,87.127,87.0524,87.0804,14797.0
2017-03-24 14:10:00,93.47,93.51,93.46,93.48,13514.0,87.0711,87.1083,87.0617,87.0804,13514.0
2017-03-24 14:15:00,93.49,93.61,93.49,93.6,38823.0,87.0897,87.2015,87.0897,87.1922,38823.0
2017-03-24 14:20:00,93.58,93.59,93.49,93.51,13738.0,87.1735,87.1828,87.0897,87.1083,13738.0
2017-03-24 14:25:00,93.51,93.55,93.46,93.55,20373.0,87.1083,87.1456,87.0617,87.1456,20373.0
2017-03-24 14:30:00,93.54,93.55,93.49,93.49,5944.0,87.1363,87.1456,87.0897,87.0897,5944.0
2017-03-24 14:35:00,93.49,93.53,93.47,93.5,13138.0,87.0897,87.127,87.0711,87.099,13138.0
2017-03-24 14:40:00,93.51,93.54,93.45,93.51,20715.0,87.1083,87.1363,87.0524,87.1083,20715.0
2017-03-24 14:45:00,93.49,93.49,93.41,93.43,14818.0,87.0897,87.0897,87.0152,87.0338,14818.0
2017-03-24 14:50:00,93.44,93.47,93.41,93.43,23752.0,87.0431,87.0711,87.0152,87.0338,23752.0
2017-03-24 14:55:00,93.44,93.49,93.42,93.45,23576.0,87.0431,87.0897,87.0245,87.0524,23576.0
2017-03-24 15:00:00,93.45,93.5,93.42,93.44,53847.0,87.0524,87.099,87.0245,87.0431,53847.0
2017-03-24 15:05:00,93.44,93.44,93.37,93.4,19978.0,87.0431,87.0431,86.9779,87.0059,19978.0
2017-03-24 15:10:00,93.39,93.42,93.29,93.32,20081.0,86.9965,87.0245,86.9034,86.9313,20081.0
2017-03-24 15:15:00,93.33,93.38,93.29,93.32,33308.0,86.9406,86.9872,86.9034,86.9313,33308.0
2017-03-24 15:20:00,93.33,93.38,93.3,93.37,27284.0,86.9406,86.9872,86.9127,86.9779,27284.0
2017-03-24 15:25:00,93.4,93.47,93.35,93.44,29222.0,87.0059,87.0711,86.9593,87.0431,29222.0
2017-03-24 15:30:00,93.44,93.55,93.38,93.53,45270.0,87.0431,87.1456,86.9872,87.127,45270.0
2017-03-24 15:35:00,93.54,93.69,93.47,93.68,44709.0,87.1363,87.276,87.0711,87.2667,44709.0
2017-03-24 15:40:00,93.68,93.8,93.68,93.7,44413.0,87.2667,87.3785,87.2667,87.2853,44413.0
2017-03-24 15:45:00,93.7,93.72,93.47,93.5,57078.0,87.2853,87.3039,87.0711,87.099,57078.0
2017-03-24 15:50:00,93.49,93.63,93.46,93.56,82326.0,87.0897,87.2201,87.0617,87.1549,82326.0
2017-03-24 15:55:00,93.57,93.6,93.47,93.5,122777.0,87.1642,87.1922,87.0711,87.099,122777.0
2017-03-27 09:30:00,92.99,93.0,92.71,92.89,53805.0,86.6239,86.6332,86.3631,86.5308,53805.0
2017-03-27 09:35:00,92.89,92.9,92.71,92.75,108736.0,86.5308,86.5401,86.3631,86.4004,108736.0
2017-03-27 09:40:00,92.74,92.79,92.45,92.62,65204.0,86.391,86.4376,86.1209,86.2793,65204.0
2017-03-27 09:45:00,92.68,92.72,92.56,92.7,18698.0,86.3351,86.3724,86.2234,86.3538,18698.0
2017-03-27 09:50:00,92.71,92.81,92.7,92.78,55810.0,86.3631,86.4562,86.3538,86.4283,55810.0
2017-03-27 09:55:00,92.79,92.83,92.75,92.8,25026.0,86.4376,86.4749,86.4004,86.4469,25026.0
2017-03-27 10:00:00,92.78,92.81,92.65,92.66,47548.0,86.4283,86.4562,86.3072,86.3165,47548.0
2017-03-27 10:05:00,92.68,92.77,92.67,92.77,15098.0,86.3351,86.419,86.3258,86.419,15098.0
2017-03-27 10:10:00,92.8,92.92,92.75,92.88,22710.0,86.4469,86.5587,86.4004,86.5215,22710.0
2017-03-27 10:15:00,92.89,92.94,92.74,92.74,27460.0,86.5308,86.5773,86.391,86.391,27460.0
2017-03-27 10:20:00,92.74,92.81,92.67,92.81,25130.0,86.391,86.4562,86.3258,86.4562,25130.0
2017-03-27 10:25:00,92.84,92.86,92.74,92.74,9285.0,86.4842,86.5028,86.391,86.391,9285.0
2017-03-27 10:30:00,92.74,92.79,92.69,92.73,21540.0,86.391,86.4376,86.3445,86.3817,21540.0
2017-03-27 10:35:00,92.71,92.74,92.6,92.61,13855.0,86.3631,86.391,86.2606,86.2699,13855.0
2017-03-27 10:40:00,92.61,92.76,92.61,92.76,19443.0,86.2699,86.4097,86.2699,86.4097,19443.0
2017-03-27 10:45:00,92.75,92.76,92.65,92.67,24044.0,86.4004,86.4097,86.3072,86.3258,24044.0
2017-03-27 10:50:00,92.67,92.82,92.67,92.82,48095.0,86.3258,86.4656,86.3258,86.4656,48095.0
2017-03-27 10:55:00,92.81,93.0,92.8,92.92,35829.0,86.4562,86.6332,86.4469,86.5587,35829.0
2017-03-27 11:00:00,92.92,93.14,92.92,92.99,24612.0,86.5587,86.7637,86.5587,86.6239,24612.0
2017-03-27 11:05:00,93.0,93.02,92.9,92.92,13366.0,86.6332,86.6519,86.5401,86.5587,13366.0
2017-03-27 11:10:00,92.91,92.91,92.81,92.87,9078.0,86.5494,86.5494,86.4562,86.5121,9078.0
2017-03-27 11:15:00,92.85,92.88,92.76,92.76,7397.0,86.4935,86.5215,86.4097,86.4097,7397.0
2017-03-27 11:20:00,92.75,92.85,92.73,92.85,11682.0,86.4004,86.4935,86.3817,86.4935,11682.0
2017-03-27 11:25:00,92.86,93.02,92.79,93.02,14222.0,86.5028,86.6519,86.4376,86.6519,14222.0
2017-03-27 11:30:00,93.01,93.07,92.95,93.06,12234.0,86.6426,86.6984,86.5867,86.6891,12234.0
2017-03-27 11:35:00,93.07,93.17,93.06,93.14,8168.0,86.6984,86.7916,86.6891,86.7637,8168.0
2017-03-27 11:40:00,93.17,93.22,93.11,93.12,9036.0,86.7916,86.8382,86.7357,86.745,9036.0
2017-03-27 11:45:00,93.12,93.14,93.02,93.04,8011.0,86.745,86.7637,86.6519,86.6705,8011.0
2017-03-27 11:50:00,93.03,93.06,92.96,93.06,13295.0,86.6612,86.6891,86.596,86.6891,13295.0
2017-03-27 11:55:00,93.06,93.14,93.06,93.13,8525.0,86.6891,86.7637,86.6891,86.7543,8525.0
2017-03-27 12:00:00,93.13,93.24,93.1,93.23,9400.0,86.7543,86.8568,86.7264,86.8475,9400.0
2017-03-27 12:05:00,93.22,93.25,93.2,93.22,7200.0,86.8382,86.8661,86.8195,86.8382,7200.0
2017-03-27 12:10:00,93.22,93.23,93.19,93.21,4571.0,86.8382,86.8475,86.8102,86.8289,4571.0
2017-03-27 12:15:00,93.23,93.26,93.21,93.24,6378.0,86.8475,86.8754,86.8289,86.8568,6378.0
2017-03-27 12:20:00,93.26,93.26,93.18,93.22,9041.0,86.8754,86.8754,86.8009,86.8382,9041.0
2017-03-27 12:25:00,93.22,93.23,93.17,93.21,6746.0,86.8382,86.8475,86.7916,86.8289,6746.0
2017-03-27 12:30:00,93.21,93.21,93.11,93.12,19888.0,86.8289,86.8289,86.7357,86.745,19888.0
2017-03-27 12:35:00,93.12,93.18,93.07,93.07,9900.0,86.745,86.8009,86.6984,86.6984,9900.0
2017-03-27 12:40:00,93.06,93.11,93.05,93.08,6295.0,86.6891,86.7357,86.6798,86.7078,6295.0
2017-03-27 12:45:00,93.09,93.1,93.06,93.1,7919.0,86.7171,86.7264,86.6891,86.7264,7919.0
2017-03-27 12:50:00,93.1,93.23,93.09,93.23,9732.0,86.7264,86.8475,86.7171,86.8475,9732.0
2017-03-27 12:55:00,93.23,93.31,93.21,93.31,10464.0,86.8475,86.922,86.8289,86.922,10464.0
2017-03-27 13:00:00,93.31,93.46,93.31,93.44,26294.0,86.922,87.0617,86.922,87.0431,26294.0
2017-03-27 13:05:00,93.42,93.53,93.42,93.45,27376.0,87.0245,87.127,87.0245,87.0524,27376.0
2017-03-27 13:10:00,93.44,93.44,93.34,93.41,8837.0,87.0431,87.0431,86.95,87.0152,8837.0
2017-03-27 13:15:00,93.4,93.4,93.34,93.37,5130.0,87.0059,87.0059,86.95,86.9779,5130.0
2017-03-27 13:20:00,93.36,93.44,93.35,93.42,6600.0,86.9686,87.0431,86.9593,87.0245,6600.0
2017-03-27 13:25:00,93.41,93.42,93.31,93.34,11934.0,87.0152,87.0245,86.922,86.95,11934.0
2017-03-27 13:30:00,93.32,93.36,93.28,93.28,9739.0,86.9313,86.9686,86.8941,86.8941,9739.0
2017-03-27 13:35:00,93.27,93.35,93.25,93.26,8860.0,86.8848,86.9593,86.8661,86.8754,8860.0
2017-03-27 13:40:00,93.26,93.28,93.21,93.23,6900.0,86.8754,86.8941,86.8289,86.8475,6900.0
2017-03-27 13:45:00,93.23,93.23,93.17,93.18,8453.0,86.8475,86.8475,86.7916,86.8009,8453.0
2017-03-27 13:50:00,93.19,93.2,93.13,93.19,9200.0,86.8102,86.8195,86.7543,86.8102,9200.0
2017-03-27 13:55:00,93.18,93.21,93.16,93.17,9709.0,86.8009,86.8289,86.7823,86.7916,9709.0
2017-03-27 14:00:00,93.17,93.3,93.16,93.28,22039.0,86.7916,86.9127,86.7823,86.8941,22039.0
2017-03-27 14:05:00,93.29,93.31,93.26,93.3,14485.0,86.9034,86.922,86.8754,86.9127,14485.0
2017-03-27 14:10:00,93.3,93.31,93.19,93.21,24358.0,86.9127,86.922,86.8102,86.8289,24358.0
2017-03-27 14:15:00,93.2,93.21,93.15,93.17,33455.0,86.8195,86.8289,86.773,86.7916,33455.0
2017-03-27 14:20:00,93.18,93.23,93.13,93.17,12275.0,86.8009,86.8475,86.7543,86.7916,12275.0
2017-03-27 14:25:00,93.18,93.19,93.07,93.13,17306.0,86.8009,86.8102,86.6984,86.7543,17306.0
2017-03-27 14:30:00,93.12,93.21,93.11,93.15,14817.0,86.745,86.8289,86.7357,86.773,14817.0
2017-03-27 14:35:00,93.15,93.17,93.01,93.01,14010.0,86.773,86.7916,86.6426,86.6426,14010.0
2017-03-27 14:40:00,93.01,93.04,92.97,93.0,14978.0,86.6426,86.6705,86.6053,86.6332,14978.0
2017-03-27 14:45:00,93.0,93.13,92.97,93.09,13767.0,86.6332,86.7543,86.6053,86.7171,13767.0
2017-03-27 14:50:00,93.09,93.09,92.97,92.98,10944.0,86.7171,86.7171,86.6053,86.6146,10944.0
2017-03-27 14:55:00,92.98,93.09,92.97,93.08,17466.0,86.6146,86.7171,86.6053,86.7078,17466.0
2017-03-27 15:00:00,93.07,93.12,93.03,93.12,14087.0,86.6984,86.745,86.6612,86.745,14087.0
2017-03-27 15:05:00,93.12,93.12,93.0,93.0,18258.0,86.745,86.745,86.6332,86.6332,18258.0
2017-03-27 15:10:00,93.0,93.03,92.97,92.98,13347.0,86.6332,86.6612,86.6053,86.6146,13347.0
2017-03-27 15:15:00,92.98,93.06,92.98,93.06,9582.0,86.6146,86.6891,86.6146,86.6891,9582.0
2017-03-27 15:20:00,93.06,93.08,93.01,93.06,25005.0,86.6891,86.7078,86.6426,86.6891,25005.0
2017-03-27 15:25:00,93.06,93.09,93.04,93.05,18021.0,86.6891,86.7171,86.6705,86.6798,18021.0
2017-03-27 15:30:00,93.05,93.13,93.03,93.1,35426.0,86.6798,86.7543,86.6612,86.7264,35426.0
2017-03-27 15:35:00,93.11,93.14,93.08,93.12,26039.0,86.7357,86.7637,86.7078,86.745,26039.0
2017-03-27 15:40:00,93.14,93.2,93.11,93.13,32486.0,86.7637,86.8195,86.7357,86.7543,32486.0
2017-03-27 15:45:00,93.12,93.19,93.07,93.08,37101.0,86.745,86.8102,86.6984,86.7078,37101.0
2017-03-27 15:50:00,93.08,93.2,93.08,93.2,58950.0,86.7078,86.8195,86.7078,86.8195,58950.0
2017-03-27 15:55:00,93.2,93.23,93.12,93.18,152820.0,86.8195,86.8475,86.745,86.8009,152820.0
2017-03-28 09:30:00,93.17,93.77,93.06,93.7,47667.0,86.7916,87.3505,86.6891,87.2853,47667.0
2017-03-28 09:35:00,93.65,93.94,93.65,93.74,30237.0,87.2387,87.5089,87.2387,87.3226,30237.0
2017-03-28 09:40:00,93.74,93.79,93.68,93.73,24725.0,87.3226,87.3692,87.2667,87.3133,24725.0
2017-03-28 09:45:00,93.73,93.74,93.42,93.51,16063.0,87.3133,87.3226,87.0245,87.1083,16063.0
2017-03-28 09:50:00,93.55,93.57,93.34,93.36,21729.0,87.1456,87.1642,86.95,86.9686,21729.0
2017-03-28 09:55:00,93.4,93.41,93.25,93.28,26020.0,87.0059,87.0152,86.8661,86.8941,26020.0
2017-03-28 10:00:00,93.28,93.56,93.27,93.49,16375.0,86.8941,87.1549,86.8848,87.0897,16375.0
2017-03-28 10:05:00,93.52,93.55,93.36,93.4,11855.0,87.1176,87.1456,86.9686,87.0059,11855.0
2017-03-28 10:10:00,93.4,93.54,93.35,93.35,10240.0,87.0059,87.1363,86.9593,86.9593,10240.0
2017-03-28 10:15:00,93.36,93.38,93.26,93.33,13798.0,86.9686,86.9872,86.8754,86.9406,13798.0
2017-03-28 10:20:00,93.33,93.34,93.23,93.32,8467.0,86.9406,86.95,86.8475,86.9313,8467.0
2017-03-28 10:25:00,93.32,93.33,93.24,93.28,16135.0,86.9313,86.9406,86.8568,86.8941,16135.0
2017-03-28 10:30:00,93.29,93.32,93.23,93.23,67189.0,86.9034,86.9313,86.8475,86.8475,67189.0
2017-03-28 10:35:00,93.26,93.33,93.23,93.29,112591.0,86.8754,86.9406,86.8475,86.9034,112591.0
2017-03-28 10:40:00,93.3,93.53,93.29,93.5,21507.0,86.9127,87.127,86.9034,87.099,21507.0
2017-03-28 10:45:00,93.51,93.53,93.47,93.49,13546.0,87.1083,87.127,87.0711,87.0897,13546.0
2017-03-28 10:50:00,93.49,93.49,93.36,93.45,17564.0,87.0897,87.0897,86.9686,87.0524,17564.0
2017-03-28 10:55:00,93.47,93.48,93.31,93.38,28205.0,87.0711,87.0804,86.922,86.9872,28205.0
2017-03-28 11:00:00,93.38,93.51,93.33,93.51,15467.0,86.9872,87.1083,86.9406,87.1083,15467.0
2017-03-28 11:05:00,93.5,93.65,93.48,93.64,25432.0,87.099,87.2387,87.0804,87.2294,25432.0
2017-03-28 11:10:00,93.64,93.7,93.6,93.69,13300.0,87.2294,87.2853,87.1922,87.276,13300.0
2017-03-28 11:15:00,93.7,93.78,93.69,93.74,11806.0,87.2853,87.3598,87.276,87.3226,11806.0
2017-03-28 11:20:00,93.75,93.78,93.71,93.78,13886.0,87.3319,87.3598,87.2946,87.3598,13886.0
2017-03-28 11:25:00,93.76,93.77,93.71,93.72,10925.0,87.3412,87.3505,87.2946,87.3039,10925.0
2017-03-28 11:30:00,93.73,93.78,93.71,93.78,11854.0,87.3133,87.3598,87.2946,87.3598,11854.0
2017-03-28 11:35:00,93.77,93.81,93.74,93.75,11699.0,87.3505,87.3878,87.3226,87.3319,11699.0
2017-03-28 11:40:00,93.75,93.83,93.75,93.81,9469.0,87.3319,87.4064,87.3319,87.3878,9469.0
2017-03-28 11:45:00,93.82,93.94,93.81,93.91,18144.0,87.3971,87.5089,87.3878,87.4809,18144.0
2017-03-28 11:50:00,93.94,94.07,93.93,93.93,42505.0,87.5089,87.63,87.4996,87.4996,42505.0
2017-03-28 11:55:00,93.93,93.99,93.92,93.95,10206.0,87.4996,87.5555,87.4903,87.5182,10206.0
2017-03-28 12:00:00,93.93,94.05,93.91,94.04,11899.0,87.4996,87.6114,87.4809,87.602,11899.0
2017-03-28 12:05:00,94.03,94.04,93.97,93.97,10829.0,87.5927,87.602,87.5368,87.5368,10829.0
2017-03-28 12:10:00,93.97,93.97,93.92,93.95,11271.0,87.5368,87.5368,87.4903,87.5182,11271.0
2017-03-28 12:15:00,93.96,94.01,93.88,93.91,14652.0,87.5275,87.5741,87.453,87.4809,14652.0
2017-03-28 12:20:00,93.91,93.93,93.89,93.92,5422.0,87.4809,87.4996,87.4623,87.4903,5422.0
2017-03-28 12:25:00,93.93,93.99,93.92,93.99,10850.0,87.4996,87.5555,87.4903,87.5555,10850.0
2017-03-28 12:30:00,93.99,94.03,93.96,93.96,10079.0,87.5555,87.5927,87.5275,87.5275,10079.0
2017-03-28 12:35:00,93.96,94.01,93.92,93.98,9780.0,87.5275,87.5741,87.4903,87.5461,9780.0
2017-03-28 12:40:00,93.99,94.01,93.93,94.01,11636.0,87.5555,87.5741,87.4996,87.5741,11636.0
2017-03-28 12:45:00,93.99,94.05,93.96,94.04,14041.0,87.5555,87.6114,87.5275,87.602,14041.0
2017-03-28 12:50:00,94.04,94.06,94.02,94.04,7143.0,87.602,87.6207,87.5834,87.602,7143.0
2017-03-28 12:55:00,94.04,94.09,94.04,94.06,11637.0,87.602,87.6486,87.602,87.6207,11637.0
2017-03-28 13:00:00,94.09,94.2,94.07,94.2,14805.0,87.6486,87.7511,87.63,87.7511,14805.0
2017-03-28 13:05:00,94.2,94.26,94.19,94.23,15096.0,87.7511,87.807,87.7418,87.779,15096.0
2017-03-28 13:10:00,94.23,94.27,94.21,94.22,9223.0,87.779,87.8163,87.7604,87.7697,9223.0
2017-03-28 13:15:00,94.22,94.37,94.22,94.36,11947.0,87.7697,87.9094,87.7697,87.9001,11947.0
2017-03-28 13:20:00,94.35,94.41,94.35,94.36,13755.0,87.8908,87.9467,87.8908,87.9001,13755.0
2017-03-28 13:25:00,94.35,94.38,94.32,94.35,8133.0,87.8908,87.9188,87.8629,87.8908,8133.0
2017-03-28 13:30:00,94.35,94.44,94.34,94.39,23363.0,87.8908,87.9747,87.8815,87.9281,23363.0
2017-03-28 13:35:00,94.4,94.5,94.4,94.49,15897.0,87.9374,88.0306,87.9374,88.0212,15897.0
2017-03-28 13:40:00,94.5,94.61,94.49,94.58,20346.0,88.0306,88.133,88.0212,88.1051,20346.0
2017-03-28 13:45:00,94.57,94.61,94.56,94.59,11356.0,88.0958,88.133,88.0864,88.1144,11356.0
2017-03-28 13:50:00,94.59,94.65,94.59,94.61,10803.0,88.1144,88.1703,88.1144,88.133,10803.0
2017-03-28 13:55:00,94.62,94.77,94.61,94.76,19756.0,88.1423,88.2821,88.133,88.2728,19756.0
2017-03-28 14:00:00,94.76,94.82,94.73,94.78,21118.0,88.2728,88.3286,88.2448,88.2914,21118.0
2017-03-28 14:05:00,94.78,94.81,94.71,94.77,14915.0,88.2914,88.3193,88.2262,88.2821,14915.0
2017-03-28 14:10:00,94.77,94.87,94.77,94.85,14920.0,88.2821,88.3752,88.2821,88.3566,14920.0
2017-03-28 14:15:00,94.85,94.85,94.78,94.79,17400.0,88.3566,88.3566,88.2914,88.3007,17400.0
2017-03-28 14:20:00,94.8,94.84,94.72,94.77,14423.0,88.31,88.3473,88.2355,88.2821,14423.0
2017-03-28 14:25:00,94.78,94.85,94.78,94.82,11697.0,88.2914,88.3566,88.2914,88.3286,11697.0
2017-03-28 14:30:00,94.8,94.81,94.75,94.79,13500.0,88.31,88.3193,88.2634,88.3007,13500.0
2017-03-28 14:35:00,94.79,94.95,94.78,94.94,19504.0,88.3007,88.4497,88.2914,88.4404,19504.0
2017-03-28 14:40:00,94.94,94.94,94.86,94.92,18367.0,88.4404,88.4404,88.3659,88.4218,18367.0
2017-03-28 14:45:00,94.92,94.99,94.87,94.87,17209.0,88.4218,88.487,88.3752,88.3752,17209.0
2017-03-28 14:50:00,94.86,94.88,94.79,94.84,14435.0,88.3659,88.3845,88.3007,88.3473,14435.0
2017-03-28 14:55:00,94.82,94.86,94.78,94.79,12473.0,88.3286,88.3659,88.2914,88.3007,12473.0
2017-03-28 15:00:00,94.8,94.86,94.76,94.84,24909.0,88.31,88.3659,88.2728,88.3473,24909.0
2017-03-28 15:05:00,94.84,94.9,94.82,94.83,20597.0,88.3473,88.4032,88.3286,88.338,20597.0
2017-03-28 15:10:00,94.83,94.85,94.72,94.72,33793.0,88.338,88.3566,88.2355,88.2355,33793.0
2017-03-28 15:15:00,94.72,94.73,94.62,94.67,27063.0,88.2355,88.2448,88.1423,88.1889,27063.0
2017-03-28 15:20:00,94.67,94.74,94.67,94.71,21858.0,88.1889,88.2541,88.1889,88.2262,21858.0
2017-03-28 15:25:00,94.71,94.75,94.69,94.69,34420.0,88.2262,88.2634,88.2075,88.2075,34420.0
2017-03-28 15:30:00,94.69,94.71,94.66,94.68,24090.0,88.2075,88.2262,88.1796,88.1982,24090.0
2017-03-28 15:35:00,94.68,94.71,94.65,94.7,37058.0,88.1982,88.2262,88.1703,88.2169,37058.0
2017-03-28 15:40:00,94.7,94.75,94.68,94.68,117393.0,88.2169,88.2634,88.1982,88.1982,117393.0
2017-03-28 15:45:00,94.68,94.68,94.55,94.58,60293.0,88.1982,88.1982,88.0771,88.1051,60293.0
2017-03-28 15:50:00,94.57,94.58,94.51,94.55,66114.0,88.0958,88.1051,88.0399,88.0771,66114.0
2017-03-28 15:55:00,94.55,94.61,94.47,94.49,150119.0,88.0771,88.133,88.0026,88.0212,150119.0
2017-03-29 09:30:00,94.01,94.37,93.86,94.28,30930.0,87.5741,87.9094,87.4344,87.8256,30930.0
2017-03-29 09:35:00,94.29,94.38,94.21,94.27,10570.0,87.8349,87.9188,87.7604,87.8163,10570.0
2017-03-29 09:40:00,94.29,94.41,94.1,94.14,11681.0,87.8349,87.9467,87.6579,87.6952,11681.0
2017-03-29 09:45:00,94.17,94.25,94.11,94.14,5210.0,87.7231,87.7977,87.6672,87.6952,5210.0
2017-03-29 09:50:00,94.14,94.14,94.05,94.14,8900.0,87.6952,87.6952,87.6114,87.6952,8900.0
2017-03-29 09:55:00,94.15,94.47,94.15,94.47,10843.0,87.7045,88.0026,87.7045,88.0026,10843.0
2017-03-29 10:00:00,94.48,94.49,94.32,94.41,13981.0,88.0119,88.0212,87.8629,87.9467,13981.0
2017-03-29 10:05:00,94.39,94.52,94.38,94.48,7847.0,87.9281,88.0492,87.9188,88.0119,7847.0
2017-03-29 10:10:00,94.49,94.53,94.42,94.42,13204.0,88.0212,88.0585,87.956,87.956,13204.0
2017-03-29 10:15:00,94.42,94.42,94.31,94.33,12300.0,87.956,87.956,87.8536,87.8722,12300.0
2017-03-29 10:20:00,94.31,94.33,94.21,94.21,12105.0,87.8536,87.8722,87.7604,87.7604,12105.0
2017-03-29 10:25:00,94.2,94.26,94.2,94.22,9951.0,87.7511,87.807,87.7511,87.7697,9951.0
2017-03-29 10:30:00,94.23,94.43,94.23,94.37,12479.0,87.779,87.9653,87.779,87.9094,12479.0
2017-03-29 10:35:00,94.36,94.49,94.34,94.35,9518.0,87.9001,88.0212,87.8815,87.8908,9518.0
2017-03-29 10:40:00,94.35,94.47,94.35,94.38,12601.0,87.8908,88.0026,87.8908,87.9188,12601.0
2017-03-29 10:45:00,94.39,94.52,94.39,94.51,6405.0,87.9281,88.0492,87.9281,88.0399,6405.0
2017-03-29 10:50:00,94.51,94.57,94.5,94.54,10530.0,88.0399,88.0958,88.0306,88.0678,10530.0
2017-03-29 10:55:00,94.54,94.59,94.49,94.58,10294.0,88.0678,88.1144,88.0212,88.1051,10294.0
2017-03-29 11:00:00,94.58,94.59,94.4,94.42,19739.0,88.1051,88.1144,87.9374,87.956,19739.0
2017-03-29 11:05:00,94.44,94.45,94.34,94.36,9890.0,87.9747,87.984,87.8815,87.9001,9890.0
2017-03-29 11:10:00,94.36,94.46,94.36,94.46,9256.0,87.9001,87.9933,87.9001,87.9933,9256.0
2017-03-29 11:15:00,94.47,94.52,94.42,94.44,11341.0,88.0026,88.0492,87.956,87.9747,11341.0
2017-03-29 11:20:00,94.45,94.46,94.41,94.42,9400.0,87.984,87.9933,87.9467,87.956,9400.0
2017-03-29 11:25:00,94.43,94.47,94.43,94.43,8730.0,87.9653,88.0026,87.9653,87.9653,8730.0
2017-03-29 11:30:00,94.44,94.44,94.39,94.42,12667.0,87.9747,87.9747,87.9281,87.956,12667.0
2017-03-29 11:35:00,94.42,94.46,94.28,94.29,14890.0,87.956,87.9933,87.8256,87.8349,14890.0
2017-03-29 11:40:00,94.27,94.37,94.24,94.37,18362.0,87.8163,87.9094,87.7883,87.9094,18362.0
2017-03-29 11:45:00,94.36,94.43,94.35,94.42,8245.0,87.9001,87.9653,87.8908,87.956,8245.0
2017-03-29 11:50:00,94.44,94.44,94.35,94.39,5467.0,87.9747,87.9747,87.8908,87.9281,5467.0
2017-03-29 11:55:00,94.4,94.42,94.36,94.41,7635.0,87.9374,87.956,87.9001,87.9467,7635.0
2017-03-29 12:00:00,94.4,94.44,94.37,94.37,15126.0,87.9374,87.9747,87.9094,87.9094,15126.0
2017-03-29 12:05:00,94.38,94.5,94.38,94.48,11041.0,87.9188,88.0306,87.9188,88.0119,11041.0
2017-03-29 12:10:00,94.48,94.5,94.46,94.46,5004.0,88.0119,88.0306,87.9933,87.9933,5004.0
2017-03-29 12:15:00,94.47,94.52,94.44,94.52,7900.0,88.0026,88.0492,87.9747,88.0492,7900.0
2017-03-29 12:20:00,94.52,94.53,94.46,94.49,6585.0,88.0492,88.0585,87.9933,88.0212,6585.0
2017-03-29 12:25:00,94.5,94.5,94.43,94.44,7300.0,88.0306,88.0306,87.9653,87.9747,7300.0
2017-03-29 12:30:00,94.43,94.44,94.4,94.4,9300.0,87.9653,87.9747,87.9374,87.9374,9300.0
2017-03-29 12:35:00,94.41,94.42,94.35,94.36,12134.0,87.9467,87.956,87.8908,87.9001,12134.0
2017-03-29 12:40:00,94.35,94.42,94.31,94.41,13038.0,87.8908,87.956,87.8536,87.9467,13038.0
2017-03-29 12:45:00,94.41,94.41,94.34,94.39,8200.0,87.9467,87.9467,87.8815,87.9281,8200.0
2017-03-29 12:50:00,94.4,94.42,94.35,94.35,16151.0,87.9374,87.956,87.8908,87.8908,16151.0
2017-03-29 12:55:00,94.34,94.36,94.28,94.34,15023.0,87.8815,87.9001,87.8256,87.8815,15023.0
2017-03-29 13:00:00,94.34,94.44,94.33,94.4,11508.0,87.8815,87.9747,87.8722,87.9374,11508.0
2017-03-29 13:05:00,94.4,94.41,94.31,94.34,16763.0,87.9374,87.9467,87.8536,87.8815,16763.0
2017-03-29 13:10:00,94.34,94.41,94.34,94.36,10300.0,87.8815,87.9467,87.8815,87.9001,10300.0
2017-03-29 13:15:00,94.36,94.47,94.36,94.44,12900.0,87.9001,88.0026,87.9001,87.9747,12900.0
2017-03-29 13:20:00,94.45,94.55,94.43,94.55,10336.0,87.984,88.0771,87.9653,88.0771,10336.0
2017-03-29 13:25:00,94.55,94.59,94.55,94.57,8800.0,88.0771,88.1144,88.0771,88.0958,8800.0
2017-03-29 13:30:00,94.56,94.58,94.54,94.54,5442.0,88.0864,88.1051,88.0678,88.0678,5442.0
2017-03-29 13:35:00,94.54,94.63,94.53,94.58,10427.0,88.0678,88.1517,88.0585,88.1051,10427.0
2017-03-29 13:40:00,94.58,94.6,94.53,94.6,7002.0,88.1051,88.1237,88.0585,88.1237,7002.0
2017-03-29 13:45:00,94.62,94.62,94.56,94.59,14750.0,88.1423,88.1423,88.0864,88.1144,14750.0
2017-03-29 13:50:00,94.59,94.61,94.59,94.61,7463.0,88.1144,88.133,88.1144,88.133,7463.0
2017-03-29 13:55:00,94.6,94.67,94.6,94.65,22205.0,88.1237,88.1889,88.1237,88.1703,22205.0
2017-03-29 14:00:00,94.64,94.67,94.62,94.67,19051.0,88.161,88.1889,88.1423,88.1889,19051.0
2017-03-29 14:05:00,94.67,94.67,94.61,94.65,13524.0,88.1889,88.1889,88.133,88.1703,13524.0
2017-03-29 14:10:00,94.65,94.65,94.62,94.65,6473.0,88.1703,88.1703,88.1423,88.1703,6473.0
2017-03-29 14:15:00,94.66,94.69,94.63,94.64,7816.0,88.1796,88.2075,88.1517,88.161,7816.0
2017-03-29 14:20:00,94.63,94.7,94.63,94.64,9855.0,88.1517,88.2169,88.1517,88.161,9855.0
2017-03-29 14:25:00,94.64,94.7,94.64,94.67,8335.0,88.161,88.2169,88.161,88.1889,8335.0
2017-03-29 14:30:00,94.66,94.68,94.55,94.56,26477.0,88.1796,88.1982,88.0771,88.0864,26477.0
2017-03-29 14:35:00,94.56,94.65,94.52,94.6,26893.0,88.0864,88.1703,88.0492,88.1237,26893.0
2017-03-29 14:40:00,94.6,94.61,94.51,94.51,6700.0,88.1237,88.133,88.0399,88.0399,6700.0
2017-03-29 14:45:00,94.51,94.58,94.51,94.54,15681.0,88.0399,88.1051,88.0399,88.0678,15681.0
2017-03-29 14:50:00,94.53,94.58,94.52,94.57,9383.0,88.0585,88.1051,88.0492,88.0958,9383.0
2017-03-29 14:55:00,94.57,94.63,94.57,94.58,14779.0,88.0958,88.1517,88.0958,88.1051,14779.0
2017-03-29 15:00:00,94.59,94.59,94.51,94.56,12893.0,88.1144,88.1144,88.0399,88.0864,12893.0
2017-03-29 15:05:00,94.54,94.61,94.54,94.59,8415.0,88.0678,88.133,88.0678,88.1144,8415.0
2017-03-29 15:10:00,94.59,94.59,94.51,94.51,10800.0,88.1144,88.1144,88.0399,88.0399,10800.0
2017-03-29 15:15:00,94.52,94.57,94.5,94.56,16809.0,88.0492,88.0958,88.0306,88.0864,16809.0
2017-03-29 15:20:00,94.55,94.59,94.54,94.54,13148.0,88.0771,88.1144,88.0678,88.0678,13148.0
2017-03-29 15:25:00,94.55,94.64,94.54,94.61,12177.0,88.0771,88.161,88.0678,88.133,12177.0
2017-03-29 15:30:00,94.62,94.64,94.59,94.63,17944.0,88.1423,88.161,88.1144,88.1517,17944.0
2017-03-29 15:35:00,94.63,94.7,94.62,94.65,18302.0,88.1517,88.2169,88.1423,88.1703,18302.0
2017-03-29 15:40:00,94.65,94.67,94.59,94.61,24296.0,88.1703,88.1889,88.1144,88.133,24296.0
2017-03-29 15:45:00,94.61,94.65,94.57,94.59,54439.0,88.133,88.1703,88.0958,88.1144,54439.0
2017-03-29 15:50:00,94.58,94.58,94.47,94.48,49316.0,88.1051,88.1051,88.0026,88.0119,49316.0
2017-03-29 15:55:00,94.49,94.61,94.49,94.59,80653.0,88.0212,88.133,88.0212,88.1144,80653.0
2017-03-30 09:30:00,94.49,94.89,94.4,94.77,25924.0,88.0212,88.3939,87.9374,88.2821,25924.0
2017-03-30 09:35:00,94.81,94.89,94.69,94.84,25619.0,88.3193,88.3939,88.2075,88.3473,25619.0
2017-03-30 09:40:00,94.85,94.96,94.76,94.92,39066.0,88.3566,88.4591,88.2728,88.4218,39066.0
2017-03-30 09:45:00,94.91,95.02,94.85,94.93,29552.0,88.4125,88.515,88.3566,88.4311,29552.0
2017-03-30 09:50:00,94.98,95.0,94.84,94.87,7241.0,88.4777,88.4963,88.3473,88.3752,7241.0
2017-03-30 09:55:00,94.86,94.97,94.83,94.97,9695.0,88.3659,88.4684,88.338,88.4684,9695.0
2017-03-30 10:00:00,94.97,95.04,94.92,95.02,11883.0,88.4684,88.5336,88.4218,88.515,11883.0
2017-03-30 10:05:00,95.01,95.03,94.87,94.94,5993.0,88.5056,88.5243,88.3752,88.4404,5993.0
2017-03-30 10:10:00,94.93,94.98,94.89,94.92,8194.0,88.4311,88.4777,88.3939,88.4218,8194.0
2017-03-30 10:15:00,94.93,94.96,94.88,94.91,12439.0,88.4311,88.4591,88.3845,88.4125,12439.0
2017-03-30 10:20:00,94.89,94.93,94.84,94.88,7401.0,88.3939,88.4311,88.3473,88.3845,7401.0
2017-03-30 10:25:00,94.88,94.96,94.87,94.94,10153.0,88.3845,88.4591,88.3752,88.4404,10153.0
2017-03-30 10:30:00,94.95,95.08,94.95,95.06,10750.0,88.4497,88.5708,88.4497,88.5522,10750.0
2017-03-30 10:35:00,95.06,95.15,95.06,95.12,14083.0,88.5522,88.6361,88.5522,88.6081,14083.0
2017-03-30 10:40:00,95.13,95.25,95.1,95.23,15739.0,88.6174,88.7292,88.5895,88.7106,15739.0
2017-03-30 10:45:00,95.2,95.33,95.2,95.29,14720.0,88.6826,88.8037,88.6826,88.7665,14720.0
2017-03-30 10:50:00,95.28,95.34,95.22,95.33,20153.0,88.7572,88.813,88.7013,88.8037,20153.0
2017-03-30 10:55:00,95.34,95.42,95.29,95.37,12585.0,88.813,88.8876,88.7665,88.841,12585.0
2017-03-30 11:00:00,95.36,95.41,95.3,95.35,18251.0,88.8317,88.8783,88.7758,88.8224,18251.0
2017-03-30 11:05:00,95.37,95.38,95.29,95.34,5550.0,88.841,88.8503,88.7665,88.813,5550.0
2017-03-30 11:10:00,95.34,95.36,95.17,95.18,111574.0,88.813,88.8317,88.6547,88.664,111574.0
2017-03-30 11:15:00,95.2,95.22,94.94,95.07,73990.0,88.6826,88.7013,88.4404,88.5615,73990.0
2017-03-30 11:20:00,95.07,95.13,94.95,94.98,49095.0,88.5615,88.6174,88.4497,88.4777,49095.0
2017-03-30 11:25:00,94.98,95.06,94.96,95.06,11847.0,88.4777,88.5522,88.4591,88.5522,11847.0
2017-03-30 11:30:00,95.06,95.06,94.9,94.9,41809.0,88.5522,88.5522,88.4032,88.4032,41809.0
2017-03-30 11:35:00,94.92,94.92,94.84,94.84,10854.0,88.4218,88.4218,88.3473,88.3473,10854.0
2017-03-30 11:40:00,94.86,94.86,94.74,94.74,17637.0,88.3659,88.3659,88.2541,88.2541,17637.0
2017-03-30 11:45:00,94.76,94.84,94.73,94.82,14691.0,88.2728,88.3473,88.2448,88.3286,14691.0
2017-03-30 11:50:00,94.82,94.83,94.78,94.8,24575.0,88.3286,88.338,88.2914,88.31,24575.0
2017-03-30 11:55:00,94.8,94.81,94.6,94.63,49644.0,88.31,88.3193,88.1237,88.1517,49644.0
2017-03-30 12:00:00,94.63,94.73,94.63,94.64,20879.0,88.1517,88.2448,88.1517,88.161,20879.0
2017-03-30 12:05:00,94.63,94.68,94.63,94.66,11923.0,88.1517,88.1982,88.1517,88.1796,11923.0
2017-03-30 12:10:00,94.65,94.65,94.62,94.64,22504.0,88.1703,88.1703,88.1423,88.161,22504.0
2017-03-30 12:15:00,94.64,94.78,94.64,94.78,26143.0,88.161,88.2914,88.161,88.2914,26143.0
2017-03-30 12:20:00,94.78,94.8,94.72,94.72,22492.0,88.2914,88.31,88.2355,88.2355,22492.0
2017-03-30 12:25:00,94.71,94.71,94.64,94.64,13327.0,88.2262,88.2262,88.161,88.161,13327.0
2017-03-30 12:30:00,94.64,94.68,94.63,94.66,12705.0,88.161,88.1982,88.1517,88.1796,12705.0
2017-03-30 12:35:00,94.66,94.66,94.53,94.54,12700.0,88.1796,88.1796,88.0585,88.0678,12700.0
2017-03-30 12:40:00,94.54,94.56,94.51,94.52,11226.0,88.0678,88.0864,88.0399,88.0492,11226.0
2017-03-30 12:45:00,94.52,94.58,94.49,94.5,10200.0,88.0492,88.1051,88.0212,88.0306,10200.0
2017-03-30 12:50:00,94.49,94.53,94.47,94.48,11200.0,88.0212,88.0585,88.0026,88.0119,11200.0
2017-03-30 12:55:00,94.49,94.5,94.43,94.47,11538.0,88.0212,88.0306,87.9653,88.0026,11538.0
2017-03-30 13:00:00,94.46,94.49,94.45,94.48,13151.0,87.9933,88.0212,87.984,88.0119,13151.0
2017-03-30 13:05:00,94.46,94.49,94.44,94.45,17714.0,87.9933,88.0212,87.9747,87.984,17714.0
2017-03-30 13:10:00,94.45,94.61,94.45,94.59,14999.0,87.984,88.133,87.984,88.1144,14999.0
2017-03-30 13:15:00,94.6,94.6,94.51,94.53,13804.0,88.1237,88.1237,88.0399,88.0585,13804.0
2017-03-30 13:20:00,94.53,94.7,94.52,94.69,38403.0,88.0585,88.2169,88.0492,88.2075,38403.0
2017-03-30 13:25:00,94.69,94.73,94.68,94.7,39558.0,88.2075,88.2448,88.1982,88.2169,39558.0
2017-03-30 13:30:00,94.71,94.71,94.64,94.66,24727.0,88.2262,88.2262,88.161,88.1796,24727.0
2017-03-30 13:35:00,94.67,94.68,94.65,94.65,10401.0,88.1889,88.1982,88.1703,88.1703,10401.0
2017-03-30 13:40:00,94.66,94.73,94.65,94.73,21598.0,88.1796,88.2448,88.1703,88.2448,21598.0
2017-03-30 13:45:00,94.72,94.76,94.71,94.74,16842.0,88.2355,88.2728,88.2262,88.2541,16842.0
2017-03-30 13:50:00,94.74,94.75,94.69,94.7,17030.0,88.2541,88.2634,88.2075,88.2169,17030.0
2017-03-30 13:55:00,94.69,94.7,94.57,94.58,18187.0,88.2075,88.2169,88.0958,88.1051,18187.0
2017-03-30 14:00:00,94.58,94.83,94.57,94.81,17580.0,88.1051,88.338,88.0958,88.3193,17580.0
2017-03-30 14:05:00,94.8,94.84,94.75,94.82,9357.0,88.31,88.3473,88.2634,88.3286,9357.0
2017-03-30 14:10:00,94.84,94.85,94.79,94.8,10012.0,88.3473,88.3566,88.3007,88.31,10012.0
2017-03-30 14:15:00,94.81,94.87,94.8,94.85,6512.0,88.3193,88.3752,88.31,88.3566,6512.0
2017-03-30 14:20:00,94.85,94.86,94.81,94.84,7791.0,88.3566,88.3659,88.3193,88.3473,7791.0
2017-03-30 14:25:00,94.84,94.87,94.83,94.84,9303.0,88.3473,88.3752,88.338,88.3473,9303.0
2017-03-30 14:30:00,94.83,94.86,94.8,94.84,8313.0,88.338,88.3659,88.31,88.3473,8313.0
2017-03-30 14:35:00,94.84,94.84,94.79,94.8,9026.0,88.3473,88.3473,88.3007,88.31,9026.0
2017-03-30 14:40:00,94.8,94.81,94.77,94.77,7898.0,88.31,88.3193,88.2821,88.2821,7898.0
2017-03-30 14:45:00,94.78,94.79,94.74,94.77,10249.0,88.2914,88.3007,88.2541,88.2821,10249.0
2017-03-30 14:50:00,94.77,94.81,94.71,94.71,12658.0,88.2821,88.3193,88.2262,88.2262,12658.0
2017-03-30 14:55:00,94.71,94.78,94.69,94.73,13583.0,88.2262,88.2914,88.2075,88.2448,13583.0
2017-03-30 15:00:00,94.73,94.78,94.73,94.77,6979.0,88.2448,88.2914,88.2448,88.2821,6979.0
2017-03-30 15:05:00,94.76,94.78,94.74,94.75,7669.0,88.2728,88.2914,88.2541,88.2634,7669.0
2017-03-30 15:10:00,94.75,94.78,94.75,94.78,5000.0,88.2634,88.2914,88.2634,88.2914,5000.0
2017-03-30 15:15:00,94.78,94.78,94.73,94.75,9711.0,88.2914,88.2914,88.2448,88.2634,9711.0
2017-03-30 15:20:00,94.75,94.81,94.74,94.8,12129.0,88.2634,88.3193,88.2541,88.31,12129.0
2017-03-30 15:25:00,94.81,94.82,94.78,94.8,14677.0,88.3193,88.3286,88.2914,88.31,14677.0
2017-03-30 15:30:00,94.8,94.81,94.78,94.79,14783.0,88.31,88.3193,88.2914,88.3007,14783.0
2017-03-30 15:35:00,94.79,94.81,94.74,94.76,19119.0,88.3007,88.3193,88.2541,88.2728,19119.0
2017-03-30 15:40:00,94.76,94.76,94.74,94.75,21413.0,88.2728,88.2728,88.2541,88.2634,21413.0
2017-03-30 15:45:00,94.75,94.75,94.7,94.71,50012.0,88.2634,88.2634,88.2169,88.2262,50012.0
2017-03-30 15:50:00,94.71,94.72,94.67,94.69,35443.0,88.2262,88.2355,88.1889,88.2075,35443.0
2017-03-30 15:55:00,94.69,94.73,94.56,94.63,254982.0,88.2075,88.2448,88.0864,88.1517,254982.0
2017-03-31 09:30:00,94.6,94.81,94.29,94.31,35962.0,88.1237,88.3193,87.8349,87.8536,35962.0
2017-03-31 09:35:00,94.38,94.88,94.38,94.88,21852.0,87.9188,88.3845,87.9188,88.3845,21852.0
2017-03-31 09:40:00,94.89,94.93,94.77,94.89,24724.0,88.3939,88.4311,88.2821,88.3939,24724.0
2017-03-31 09:45:00,94.91,94.98,94.8,94.8,25967.0,88.4125,88.4777,88.31,88.31,25967.0
2017-03-31 09:50:00,94.8,94.84,94.72,94.74,18407.0,88.31,88.3473,88.2355,88.2541,18407.0
2017-03-31 09:55:00,94.72,94.77,94.64,94.75,23118.0,88.2355,88.2821,88.161,88.2634,23118.0
2017-03-31 10:00:00,94.75,94.86,94.58,94.64,22593.0,88.2634,88.3659,88.1051,88.161,22593.0
2017-03-31 10:05:00,94.67,94.74,94.64,94.73,12834.0,88.1889,88.2541,88.161,88.2448,12834.0
2017-03-31 10:10:00,94.71,94.71,94.57,94.62,12440.0,88.2262,88.2262,88.0958,88.1423,12440.0
2017-03-31 10:15:00,94.63,94.69,94.57,94.65,11501.0,88.1517,88.2075,88.0958,88.1703,11501.0
2017-03-31 10:20:00,94.65,94.65,94.39,94.47,36143.0,88.1703,88.1703,87.9281,88.0026,36143.0
2017-03-31 10:25:00,94.48,94.54,94.3,94.33,38023.0,88.0119,88.0678,87.8442,87.8722,38023.0
2017-03-31 10:30:00,94.33,94.44,94.33,94.41,19320.0,87.8722,87.9747,87.8722,87.9467,19320.0
2017-03-31 10:35:00,94.42,94.52,94.4,94.48,17397.0,87.956,88.0492,87.9374,88.0119,17397.0
2017-03-31 10:40:00,94.49,94.52,94.41,94.5,24807.0,88.0212,88.0492,87.9467,88.0306,24807.0
2017-03-31 10:45:00,94.5,94.69,94.46,94.69,17570.0,88.0306,88.2075,87.9933,88.2075,17570.0
2017-03-31 10:50:00,94.7,94.74,94.62,94.69,14058.0,88.2169,88.2541,88.1423,88.2075,14058.0
2017-03-31 10:55:00,94.68,94.7,94.62,94.62,8400.0,88.1982,88.2169,88.1423,88.1423,8400.0
2017-03-31 11:00:00,94.61,94.67,94.59,94.61,20634.0,88.133,88.1889,88.1144,88.133,20634.0
2017-03-31 11:05:00,94.61,94.62,94.56,94.58,16923.0,88.133,88.1423,88.0864,88.1051,16923.0
2017-03-31 11:10:00,94.58,94.6,94.55,94.57,15771.0,88.1051,88.1237,88.0771,88.0958,15771.0
2017-03-31 11:15:00,94.58,94.63,94.56,94.57,9410.0,88.1051,88.1517,88.0864,88.0958,9410.0
2017-03-31 11:20:00,94.57,94.62,94.54,94.62,5915.0,88.0958,88.1423,88.0678,88.1423,5915.0
2017-03-31 11:25:00,94.62,94.63,94.49,94.51,11402.0,88.1423,88.1517,88.0212,88.0399,11402.0
2017-03-31 11:30:00,94.5,94.53,94.41,94.52,15117.0,88.0306,88.0585,87.9467,88.0492,15117.0
2017-03-31 11:35:00,94.52,94.61,94.52,94.58,8333.0,88.0492,88.133,88.0492,88.1051,8333.0
2017-03-31 11:40:00,94.59,94.65,94.58,94.59,9032.0,88.1144,88.1703,88.1051,88.1144,9032.0
2017-03-31 11:45:00,94.58,94.58,94.49,94.5,12465.0,88.1051,88.1051,88.0212,88.0306,12465.0
2017-03-31 11:50:00,94.5,94.51,94.39,94.43,12414.0,88.0306,88.0399,87.9281,87.9653,12414.0
2017-03-31 11:55:00,94.43,94.48,94.41,94.48,4100.0,87.9653,88.0119,87.9467,88.0119,4100.0
2017-03-31 12:00:00,94.48,94.48,94.39,94.43,33101.0,88.0119,88.0119,87.9281,87.9653,33101.0
2017-03-31 12:05:00,94.42,94.43,94.34,94.34,27174.0,87.956,87.9653,87.8815,87.8815,27174.0
2017-03-31 12:10:00,94.37,94.4,94.33,94.34,46475.0,87.9094,87.9374,87.8722,87.8815,46475.0
2017-03-31 12:15:00,94.35,94.39,94.34,94.37,10413.0,87.8908,87.9281,87.8815,87.9094,10413.0
2017-03-31 12:20:00,94.37,94.44,94.35,94.4,31978.0,87.9094,87.9747,87.8908,87.9374,31978.0
2017-03-31 12:25:00,94.4,94.41,94.37,94.38,7068.0,87.9374,87.9467,87.9094,87.9188,7068.0
2017-03-31 12:30:00,94.38,94.4,94.37,94.39,6480.0,87.9188,87.9374,87.9094,87.9281,6480.0
2017-03-31 12:35:00,94.4,94.4,94.31,94.35,47887.0,87.9374,87.9374,87.8536,87.8908,47887.0
2017-03-31 12:40:00,94.35,94.37,94.33,94.35,16995.0,87.8908,87.9094,87.8722,87.8908,16995.0
2017-03-31 12:45:00,94.35,94.35,94.26,94.26,8172.0,87.8908,87.8908,87.807,87.807,8172.0
2017-03-31 12:50:00,94.27,94.28,94.25,94.26,9543.0,87.8163,87.8256,87.7977,87.807,9543.0
2017-03-31 12:55:00,94.27,94.27,94.23,94.25,6545.0,87.8163,87.8163,87.779,87.7977,6545.0
2017-03-31 13:00:00,94.26,94.27,94.19,94.24,5835.0,87.807,87.8163,87.7418,87.7883,5835.0
2017-03-31 13:05:00,94.24,94.26,94.21,94.23,11720.0,87.7883,87.807,87.7604,87.779,11720.0
2017-03-31 13:10:00,94.25,94.26,94.21,94.21,9010.0,87.7977,87.807,87.7604,87.7604,9010.0
2017-03-31 13:15:00,94.22,94.24,94.2,94.23,13343.0,87.7697,87.7883,87.7511,87.779,13343.0
2017-03-31 13:20:00,94.24,94.33,94.23,94.31,9725.0,87.7883,87.8722,87.779,87.8536,9725.0
2017-03-31 13:25:00,94.31,94.31,94.28,94.29,15524.0,87.8536,87.8536,87.8256,87.8349,15524.0
2017-03-31 13:30:00,94.34,94.42,94.3,94.3,13829.0,87.8815,87.956,87.8442,87.8442,13829.0
2017-03-31 13:35:00,94.3,94.33,94.27,94.28,10210.0,87.8442,87.8722,87.8163,87.8256,10210.0
2017-03-31 13:40:00,94.29,94.3,94.22,94.22,9044.0,87.8349,87.8442,87.7697,87.7697,9044.0
2017-03-31 13:45:00,94.21,94.33,94.21,94.3,10458.0,87.7604,87.8722,87.7604,87.8442,10458.0
2017-03-31 13:50:00,94.3,94.3,94.24,94.25,13767.0,87.8442,87.8442,87.7883,87.7977,13767.0
2017-03-31 13:55:00,94.26,94.29,94.2,94.2,11841.0,87.807,87.8349,87.7511,87.7511,11841.0
2017-03-31 14:00:00,94.2,94.23,94.14,94.18,19019.0,87.7511,87.779,87.6952,87.7325,19019.0
2017-03-31 14:05:00,94.18,94.21,94.16,94.2,127553.0,87.7325,87.7604,87.7138,87.7511,127553.0
2017-03-31 14:10:00,94.19,94.2,94.06,94.17,24693.0,87.7418,87.7511,87.6207,87.7231,24693.0
2017-03-31 14:15:00,94.18,94.18,94.1,94.11,15834.0,87.7325,87.7325,87.6579,87.6672,15834.0
2017-03-31 14:20:00,94.11,94.14,94.06,94.11,10269.0,87.6672,87.6952,87.6207,87.6672,10269.0
2017-03-31 14:25:00,94.11,94.16,94.09,94.09,11391.0,87.6672,87.7138,87.6486,87.6486,11391.0
2017-03-31 14:30:00,94.08,94.17,94.08,94.17,10233.0,87.6393,87.7231,87.6393,87.7231,10233.0
2017-03-31 14:35:00,94.17,94.19,94.12,94.13,13782.0,87.7231,87.7418,87.6766,87.6859,13782.0
2017-03-31 14:40:00,94.12,94.17,94.12,94.14,9615.0,87.6766,87.7231,87.6766,87.6952,9615.0
2017-03-31 14:45:00,94.14,94.15,94.04,94.09,20760.0,87.6952,87.7045,87.602,87.6486,20760.0
2017-03-31 14:50:00,94.08,94.1,94.03,94.05,22119.0,87.6393,87.6579,87.5927,87.6114,22119.0
2017-03-31 14:55:00,94.06,94.09,93.99,93.99,15138.0,87.6207,87.6486,87.5555,87.5555,15138.0
2017-03-31 15:00:00,94.0,94.05,93.99,94.04,16388.0,87.5648,87.6114,87.5555,87.602,16388.0
2017-03-31 15:05:00,94.04,94.05,94.0,94.05,21309.0,87.602,87.6114,87.5648,87.6114,21309.0
2017-03-31 15:10:00,94.04,94.06,94.02,94.05,16283.0,87.602,87.6207,87.5834,87.6114,16283.0
2017-03-31 15:15:00,94.05,94.07,93.99,94.05,24725.0,87.6114,87.63,87.5555,87.6114,24725.0
2017-03-31 15:20:00,94.07,94.18,94.06,94.18,23594.0,87.63,87.7325,87.6207,87.7325,23594.0
2017-03-31 15:25:00,94.19,94.26,94.15,94.16,24928.0,87.7418,87.807,87.7045,87.7138,24928.0
2017-03-31 15:30:00,94.16,94.28,94.14,94.23,34847.0,87.7138,87.8256,87.6952,87.779,34847.0
2017-03-31 15:35:00,94.24,94.3,94.22,94.29,23710.0,87.7883,87.8442,87.7697,87.8349,23710.0
2017-03-31 15:40:00,94.28,94.35,94.27,94.31,29947.0,87.8256,87.8908,87.8163,87.8536,29947.0
2017-03-31 15:45:00,94.31,94.33,94.22,94.26,47177.0,87.8536,87.8722,87.7697,87.807,47177.0
2017-03-31 15:50:00,94.27,94.32,94.24,94.32,68455.0,87.8163,87.8629,87.7883,87.8629,68455.0
2017-03-31 15:55:00,94.33,94.33,94.16,94.19,138589.0,87.8722,87.8722,87.7138,87.7418,138589.0
2017-04-03 09:30:00,94.28,94.53,94.21,94.4,31092.0,87.8256,88.0585,87.7604,87.9374,31092.0
2017-04-03 09:35:00,94.35,94.39,93.97,94.04,23105.0,87.8908,87.9281,87.5368,87.602,23105.0
2017-04-03 09:40:00,94.0,94.03,93.73,93.73,18623.0,87.5648,87.5927,87.3133,87.3133,18623.0
2017-04-03 09:45:00,93.77,93.9,93.67,93.8,26643.0,87.3505,87.4716,87.2574,87.3785,26643.0
2017-04-03 09:50:00,93.84,93.98,93.8,93.92,26181.0,87.4157,87.5461,87.3785,87.4903,26181.0
2017-04-03 09:55:00,93.9,93.98,93.83,93.83,20589.0,87.4716,87.5461,87.4064,87.4064,20589.0
2017-04-03 10:00:00,93.84,93.96,93.73,93.89,191553.0,87.4157,87.5275,87.3133,87.4623,191553.0
2017-04-03 10:05:00,93.87,93.89,93.54,93.58,35566.0,87.4437,87.4623,87.1363,87.1735,35566.0
2017-04-03 10:10:00,93.54,93.59,93.43,93.59,16361.0,87.1363,87.1828,87.0338,87.1828,16361.0
2017-04-03 10:15:00,93.55,93.55,93.29,93.29,35968.0,87.1456,87.1456,86.9034,86.9034,35968.0
2017-04-03 10:20:00,93.3,93.34,93.14,93.2,35425.0,86.9127,86.95,86.7637,86.8195,35425.0
2017-04-03 10:25:00,93.21,93.39,93.21,93.28,23994.0,86.8289,86.9965,86.8289,86.8941,23994.0
2017-04-03 10:30:00,93.32,93.38,93.28,93.32,24473.0,86.9313,86.9872,86.8941,86.9313,24473.0
2017-04-03 10:35:00,93.33,93.34,93.27,93.32,60508.0,86.9406,86.95,86.8848,86.9313,60508.0
2017-04-03 10:40:00,93.32,93.34,93.1,93.13,35759.0,86.9313,86.95,86.7264,86.7543,35759.0
2017-04-03 10:45:00,93.13,93.29,93.12,93.15,21579.0,86.7543,86.9034,86.745,86.773,21579.0
2017-04-03 10:50:00,93.14,93.15,92.73,92.9,92656.0,86.7637,86.773,86.3817,86.5401,92656.0
2017-04-03 10:55:00,92.89,92.95,92.68,92.74,26145.0,86.5308,86.5867,86.3351,86.391,26145.0
2017-04-03 11:00:00,92.74,92.91,92.72,92.79,34355.0,86.391,86.5494,86.3724,86.4376,34355.0
2017-04-03 11:05:00,92.79,92.79,92.47,92.54,32356.0,86.4376,86.4376,86.1395,86.2047,32356.0
2017-04-03 11:10:00,92.54,92.55,92.32,92.48,33845.0,86.2047,86.214,85.9998,86.1488,33845.0
2017-04-03 11:15:00,92.49,92.56,92.47,92.48,29519.0,86.1582,86.2234,86.1395,86.1488,29519.0
2017-04-03 11:20:00,92.47,92.57,92.34,92.56,23840.0,86.1395,86.2327,86.0184,86.2234,23840.0
2017-04-03 11:25:00,92.57,92.61,92.51,92.52,21451.0,86.2327,86.2699,86.1768,86.1861,21451.0
2017-04-03 11:30:00,92.52,92.59,92.5,92.5,20986.0,86.1861,86.2513,86.1675,86.1675,20986.0
2017-04-03 11:35:00,92.5,92.56,92.45,92.5,21010.0,86.1675,86.2234,86.1209,86.1675,21010.0
2017-04-03 11:40:00,92.5,92.58,92.48,92.55,21425.0,86.1675,86.242,86.1488,86.214,21425.0
2017-04-03 11:45:00,92.55,92.56,92.33,92.34,38186.0,86.214,86.2234,86.0091,86.0184,38186.0
2017-04-03 11:50:00,92.33,92.38,92.26,92.34,27878.0,86.0091,86.0557,85.9439,86.0184,27878.0
2017-04-03 11:55:00,92.34,92.4,92.24,92.37,25286.0,86.0184,86.0743,85.9253,86.0464,25286.0
2017-04-03 12:00:00,92.37,92.37,92.08,92.22,50734.0,86.0464,86.0464,85.7762,85.9066,50734.0
2017-04-03 12:05:00,92.21,92.31,92.19,92.28,23507.0,85.8973,85.9905,85.8787,85.9625,23507.0
2017-04-03 12:10:00,92.28,92.49,92.27,92.46,21755.0,85.9625,86.1582,85.9532,86.1302,21755.0
2017-04-03 12:15:00,92.48,92.67,92.47,92.56,24275.0,86.1488,86.3258,86.1395,86.2234,24275.0
2017-04-03 12:20:00,92.55,92.55,92.46,92.52,16598.0,86.214,86.214,86.1302,86.1861,16598.0
2017-04-03 12:25:00,92.51,92.72,92.49,92.69,27415.0,86.1768,86.3724,86.1582,86.3445,27415.0
2017-04-03 12:30:00,92.69,92.69,92.58,92.62,31885.0,86.3445,86.3445,86.242,86.2793,31885.0
2017-04-03 12:35:00,92.62,92.68,92.61,92.63,20199.0,86.2793,86.3351,86.2699,86.2886,20199.0
2017-04-03 12:40:00,92.63,92.74,92.61,92.7,18965.0,86.2886,86.391,86.2699,86.3538,18965.0
2017-04-03 12:45:00,92.7,92.7,92.61,92.69,17581.0,86.3538,86.3538,86.2699,86.3445,17581.0
2017-04-03 12:50:00,92.68,92.69,92.58,92.61,21772.0,86.3351,86.3445,86.242,86.2699,21772.0
2017-04-03 12:55:00,92.62,92.64,92.58,92.64,21766.0,86.2793,86.2979,86.242,86.2979,21766.0
2017-04-03 13:00:00,92.63,92.75,92.6,92.73,23088.0,86.2886,86.4004,86.2606,86.3817,23088.0
2017-04-03 13:05:00,92.73,92.78,92.69,92.7,25552.0,86.3817,86.4283,86.3445,86.3538,25552.0
2017-04-03 13:10:00,92.7,92.82,92.69,92.79,16383.0,86.3538,86.4656,86.3445,86.4376,16383.0
2017-04-03 13:15:00,92.78,92.83,92.77,92.78,15632.0,86.4283,86.4749,86.419,86.4283,15632.0
2017-04-03 13:20:00,92.78,92.8,92.71,92.74,21081.0,86.4283,86.4469,86.3631,86.391,21081.0
2017-04-03 13:25:00,92.75,92.79,92.68,92.79,10477.0,86.4004,86.4376,86.3351,86.4376,10477.0
2017-04-03 13:30:00,92.78,92.78,92.67,92.69,17144.0,86.4283,86.4283,86.3258,86.3445,17144.0
2017-04-03 13:35:00,92.69,92.69,92.52,92.54,24212.0,86.3445,86.3445,86.1861,86.2047,24212.0
2017-04-03 13:40:00,92.53,92.54,92.46,92.5,28045.0,86.1954,86.2047,86.1302,86.1675,28045.0
2017-04-03 13:45:00,92.5,92.62,92.47,92.57,28891.0,86.1675,86.2793,86.1395,86.2327,28891.0
2017-04-03 13:50:00,92.57,92.74,92.56,92.62,44675.0,86.2327,86.391,86.2234,86.2793,44675.0
2017-04-03 13:55:00,92.62,92.63,92.52,92.59,38400.0,86.2793,86.2886,86.1861,86.2513,38400.0
2017-04-03 14:00:00,92.6,92.66,92.55,92.66,45451.0,86.2606,86.3165,86.214,86.3165,45451.0
2017-04-03 14:05:00,92.68,92.76,92.62,92.74,29532.0,86.3351,86.4097,86.2793,86.391,29532.0
2017-04-03 14:10:00,92.74,92.75,92.61,92.7,32763.0,86.391,86.4004,86.2699,86.3538,32763.0
2017-04-03 14:15:00,92.69,92.7,92.55,92.58,27448.0,86.3445,86.3538,86.214,86.242,27448.0
2017-04-03 14:20:00,92.59,92.63,92.55,92.56,32423.0,86.2513,86.2886,86.214,86.2234,32423.0
2017-04-03 14:25:00,92.56,92.67,92.56,92.62,52219.0,86.2234,86.3258,86.2234,86.2793,52219.0
2017-04-03 14:30:00,92.61,92.65,92.56,92.62,34515.0,86.2699,86.3072,86.2234,86.2793,34515.0
2017-04-03 14:35:00,92.63,92.71,92.51,92.58,76238.0,86.2886,86.3631,86.1768,86.242,76238.0
2017-04-03 14:40:00,92.58,92.88,92.57,92.87,21485.0,86.242,86.5215,86.2327,86.5121,21485.0
2017-04-03 14:45:00,92.86,92.87,92.75,92.84,23122.0,86.5028,86.5121,86.4004,86.4842,23122.0
2017-04-03 14:50:00,92.84,92.91,92.84,92.89,17345.0,86.4842,86.5494,86.4842,86.5308,17345.0
2017-04-03 14:55:00,92.88,92.96,92.81,92.85,31792.0,86.5215,86.596,86.4562,86.4935,31792.0
2017-04-03 15:00:00,92.83,92.85,92.74,92.81,29798.0,86.4749,86.4935,86.391,86.4562,29798.0
2017-04-03 15:05:00,92.81,92.82,92.71,92.71,32488.0,86.4562,86.4656,86.3631,86.3631,32488.0
2017-04-03 15:10:00,92.73,92.85,92.73,92.81,38131.0,86.3817,86.4935,86.3817,86.4562,38131.0
2017-04-03 15:15:00,92.81,92.83,92.74,92.74,38034.0,86.4562,86.4749,86.391,86.391,38034.0
2017-04-03 15:20:00,92.74,92.79,92.7,92.79,36442.0,86.391,86.4376,86.3538,86.4376,36442.0
2017-04-03 15:25:00,92.8,92.84,92.75,92.81,35581.0,86.4469,86.4842,86.4004,86.4562,35581.0
2017-04-03 15:30:00,92.81,92.81,92.73,92.77,38210.0,86.4562,86.4562,86.3817,86.419,38210.0
2017-04-03 15:35:00,92.77,92.83,92.75,92.8,43875.0,86.419,86.4749,86.4004,86.4469,43875.0
2017-04-03 15:40:00,92.8,92.89,92.79,92.84,45811.0,86.4469,86.5308,86.4376,86.4842,45811.0
2017-04-03 15:45:00,92.84,92.85,92.71,92.74,69680.0,86.4842,86.4935,86.3631,86.391,69680.0
2017-04-03 15:50:00,92.74,92.78,92.7,92.75,147713.0,86.391,86.4283,86.3538,86.4004,147713.0
2017-04-03 15:55:00,92.75,92.84,92.65,92.74,303473.0,86.4004,86.4842,86.3072,86.391,303473.0
2017-04-04 09:30:00,92.67,92.94,92.6,92.8,133833.0,86.3258,86.5773,86.2606,86.4469,133833.0
2017-04-04 09:35:00,92.9,92.99,92.69,92.69,64589.0,86.5401,86.6239,86.3445,86.3445,64589.0
2017-04-04 09:40:00,92.69,92.84,92.65,92.67,30212.0,86.3445,86.4842,86.3072,86.3258,30212.0
2017-04-04 09:45:00,92.66,92.71,92.5,92.55,61448.0,86.3165,86.3631,86.1675,86.214,61448.0
2017-04-04 09:50:00,92.58,92.6,92.32,92.36,44154.0,86.242,86.2606,85.9998,86.0371,44154.0
2017-04-04 09:55:00,92.35,92.41,92.29,92.36,43843.0,86.0277,86.0836,85.9718,86.0371,43843.0
2017-04-04 10:00:00,92.36,92.39,92.19,92.31,28917.0,86.0371,86.065,85.8787,85.9905,28917.0
2017-04-04 10:05:00,92.33,92.36,92.12,92.14,23505.0,86.0091,86.0371,85.8135,85.8321,23505.0
2017-04-04 10:10:00,92.13,92.21,92.06,92.16,42716.0,85.8228,85.8973,85.7576,85.8507,42716.0
2017-04-04 10:15:00,92.18,92.33,92.15,92.25,21276.0,85.8694,86.0091,85.8414,85.9346,21276.0
2017-04-04 10:20:00,92.25,92.34,92.16,92.26,32477.0,85.9346,86.0184,85.8507,85.9439,32477.0
2017-04-04 10:25:00,92.26,92.31,92.2,92.25,25143.0,85.9439,85.9905,85.888,85.9346,25143.0
2017-04-04 10:30:00,92.26,92.5,92.22,92.41,47589.0,85.9439,86.1675,85.9066,86.0836,47589.0
2017-04-04 10:35:00,92.4,92.49,92.38,92.44,18212.0,86.0743,86.1582,86.0557,86.1116,18212.0
2017-04-04 10:40:00,92.44,92.46,92.32,92.34,36564.0,86.1116,86.1302,85.9998,86.0184,36564.0
2017-04-04 10:45:00,92.34,92.38,92.2,92.22,22605.0,86.0184,86.0557,85.888,85.9066,22605.0
2017-04-04 10:50:00,92.25,92.3,92.2,92.26,21476.0,85.9346,85.9812,85.888,85.9439,21476.0
2017-04-04 10:55:00,92.26,92.39,92.25,92.31,32185.0,85.9439,86.065,85.9346,85.9905,32185.0
2017-04-04 11:00:00,92.31,92.41,92.29,92.41,44955.0,85.9905,86.0836,85.9718,86.0836,44955.0
2017-04-04 11:05:00,92.41,92.51,92.37,92.51,26908.0,86.0836,86.1768,86.0464,86.1768,26908.0
2017-04-04 11:10:00,92.52,92.52,92.42,92.44,20655.0,86.1861,86.1861,86.0929,86.1116,20655.0
2017-04-04 11:15:00,92.45,92.53,92.44,92.51,17416.0,86.1209,86.1954,86.1116,86.1768,17416.0
2017-04-04 11:20:00,92.51,92.53,92.46,92.47,17735.0,86.1768,86.1954,86.1302,86.1395,17735.0
2017-04-04 11:25:00,92.47,92.49,92.32,92.32,45669.0,86.1395,86.1582,85.9998,85.9998,45669.0
2017-04-04 11:30:00,92.32,92.38,92.29,92.37,18012.0,85.9998,86.0557,85.9718,86.0464,18012.0
2017-04-04 11:35:00,92.37,92.42,92.32,92.32,14572.0,86.0464,86.0929,85.9998,85.9998,14572.0
2017-04-04 11:40:00,92.34,92.4,92.33,92.36,12404.0,86.0184,86.0743,86.0091,86.0371,12404.0
2017-04-04 11:45:00,92.37,92.49,92.36,92.49,36305.0,86.0464,86.1582,86.0371,86.1582,36305.0
2017-04-04 11:50:00,92.51,92.53,92.47,92.48,11053.0,86.1768,86.1954,86.1395,86.1488,11053.0
2017-04-04 11:55:00,92.48,92.61,92.48,92.53,11400.0,86.1488,86.2699,86.1488,86.1954,11400.0
2017-04-04 12:00:00,92.51,92.54,92.42,92.54,12911.0,86.1768,86.2047,86.0929,86.2047,12911.0
2017-04-04 12:05:00,92.55,92.56,92.52,92.52,10243.0,86.214,86.2234,86.1861,86.1861,10243.0
2017-04-04 12:10:00,92.51,92.56,92.47,92.55,13506.0,86.1768,86.2234,86.1395,86.214,13506.0
2017-04-04 12:15:00,92.54,92.57,92.49,92.57,14800.0,86.2047,86.2327,86.1582,86.2327,14800.0
2017-04-04 12:20:00,92.56,92.56,92.42,92.44,13800.0,86.2234,86.2234,86.0929,86.1116,13800.0
2017-04-04 12:25:00,92.45,92.48,92.44,92.48,13605.0,86.1209,86.1488,86.1116,86.1488,13605.0
2017-04-04 12:30:00,92.48,92.52,92.44,92.45,10874.0,86.1488,86.1861,86.1116,86.1209,10874.0
2017-04-04 12:35:00,92.46,92.54,92.43,92.54,10165.0,86.1302,86.2047,86.1023,86.2047,10165.0
2017-04-04 12:40:00,92.53,92.54,92.41,92.44,14975.0,86.1954,86.2047,86.0836,86.1116,14975.0
2017-04-04 12:45:00,92.44,92.46,92.33,92.37,12685.0,86.1116,86.1302,86.0091,86.0464,12685.0
2017-04-04 12:50:00,92.39,92.4,92.29,92.29,13241.0,86.065,86.0743,85.9718,85.9718,13241.0
2017-04-04 12:55:00,92.29,92.33,92.29,92.33,14497.0,85.9718,86.0091,85.9718,86.0091,14497.0
2017-04-04 13:00:00,92.33,92.44,92.26,92.44,17938.0,86.0091,86.1116,85.9439,86.1116,17938.0
2017-04-04 13:05:00,92.44,92.52,92.37,92.45,20089.0,86.1116,86.1861,86.0464,86.1209,20089.0
2017-04-04 13:10:00,92.44,92.51,92.41,92.43,20356.0,86.1116,86.1768,86.0836,86.1023,20356.0
2017-04-04 13:15:00,92.43,92.47,92.41,92.47,18805.0,86.1023,86.1395,86.0836,86.1395,18805.0
2017-04-04 13:20:00,92.47,92.53,92.44,92.53,8081.0,86.1395,86.1954,86.1116,86.1954,8081.0
2017-04-04 13:25:00,92.53,92.54,92.45,92.46,10824.0,86.1954,86.2047,86.1209,86.1302,10824.0
2017-04-04 13:30:00,92.46,92.53,92.46,92.53,11627.0,86.1302,86.1954,86.1302,86.1954,11627.0
2017-04-04 13:35:00,92.54,92.55,92.49,92.52,10147.0,86.2047,86.214,86.1582,86.1861,10147.0
2017-04-04 13:40:00,92.51,92.56,92.51,92.52,8785.0,86.1768,86.2234,86.1768,86.1861,8785.0
2017-04-04 13:45:00,92.52,92.53,92.48,92.5,8300.0,86.1861,86.1954,86.1488,86.1675,8300.0
2017-04-04 13:50:00,92.51,92.53,92.48,92.5,14975.0,86.1768,86.1954,86.1488,86.1675,14975.0
2017-04-04 13:55:00,92.5,92.56,92.49,92.55,10500.0,86.1675,86.2234,86.1582,86.214,10500.0
2017-04-04 14:00:00,92.55,92.63,92.5,92.5,41086.0,86.214,86.2886,86.1675,86.1675,41086.0
2017-04-04 14:05:00,92.5,92.58,92.5,92.56,30072.0,86.1675,86.242,86.1675,86.2234,30072.0
2017-04-04 14:10:00,92.56,92.65,92.56,92.64,17741.0,86.2234,86.3072,86.2234,86.2979,17741.0
2017-04-04 14:15:00,92.65,92.65,92.57,92.59,29024.0,86.3072,86.3072,86.2327,86.2513,29024.0
2017-04-04 14:20:00,92.6,92.62,92.57,92.62,19716.0,86.2606,86.2793,86.2327,86.2793,19716.0
2017-04-04 14:25:00,92.61,92.65,92.59,92.62,14479.0,86.2699,86.3072,86.2513,86.2793,14479.0
2017-04-04 14:30:00,92.62,92.71,92.56,92.58,29192.0,86.2793,86.3631,86.2234,86.242,29192.0
2017-04-04 14:35:00,92.58,92.67,92.54,92.65,30769.0,86.242,86.3258,86.2047,86.3072,30769.0
2017-04-04 14:40:00,92.65,92.65,92.55,92.56,22171.0,86.3072,86.3072,86.214,86.2234,22171.0
2017-04-04 14:45:00,92.56,92.57,92.37,92.37,27380.0,86.2234,86.2327,86.0464,86.0464,27380.0
2017-04-04 14:50:00,92.37,92.4,92.29,92.31,33641.0,86.0464,86.0743,85.9718,85.9905,33641.0
2017-04-04 14:55:00,92.32,92.4,92.28,92.3,32020.0,85.9998,86.0743,85.9625,85.9812,32020.0
2017-04-04 15:00:00,92.29,92.34,92.28,92.33,24269.0,85.9718,86.0184,85.9625,86.0091,24269.0
2017-04-04 15:05:00,92.33,92.33,92.28,92.29,26451.0,86.0091,86.0091,85.9625,85.9718,26451.0
2017-04-04 15:10:00,92.29,92.34,92.26,92.28,39504.0,85.9718,86.0184,85.9439,85.9625,39504.0
2017-04-04 15:15:00,92.29,92.29,92.17,92.17,42038.0,85.9718,85.9718,85.8601,85.8601,42038.0
2017-04-04 15:20:00,92.17,92.18,92.01,92.08,113096.0,85.8601,85.8694,85.711,85.7762,113096.0
2017-04-04 15:25:00,92.08,92.1,92.0,92.0,90864.0,85.7762,85.7949,85.7017,85.7017,90864.0
2017-04-04 15:30:00,92.01,92.18,91.92,92.18,188280.0,85.711,85.8694,85.6272,85.8694,188280.0
2017-04-04 15:35:00,92.18,92.34,92.18,92.29,67634.0,85.8694,86.0184,85.8694,85.9718,67634.0
2017-04-04 15:40:00,92.29,92.31,92.24,92.28,60932.0,85.9718,85.9905,85.9253,85.9625,60932.0
2017-04-04 15:45:00,92.29,92.49,92.29,92.45,59247.0,85.9718,86.1582,85.9718,86.1209,59247.0
2017-04-04 15:50:00,92.45,92.49,92.37,92.44,116950.0,86.1209,86.1582,86.0464,86.1116,116950.0
2017-04-04 15:55:00,92.43,92.5,92.36,92.48,174236.0,86.1023,86.1675,86.0371,86.1488,174236.0
2017-04-05 09:30:00,92.8,93.06,92.6,92.94,33566.0,86.4469,86.6891,86.2606,86.5773,33566.0
2017-04-05 09:35:00,92.98,92.98,92.58,92.77,47861.0,86.6146,86.6146,86.242,86.419,47861.0
2017-04-05 09:40:00,92.71,92.81,92.65,92.73,21054.0,86.3631,86.4562,86.3072,86.3817,21054.0
2017-04-05 09:45:00,92.72,92.9,92.7,92.89,22675.0,86.3724,86.5401,86.3538,86.5308,22675.0
2017-04-05 09:50:00,92.89,92.99,92.88,92.9,16002.0,86.5308,86.6239,86.5215,86.5401,16002.0
2017-04-05 09:55:00,92.91,92.94,92.77,92.78,14800.0,86.5494,86.5773,86.419,86.4283,14800.0
2017-04-05 10:00:00,92.77,92.85,92.62,92.82,15544.0,86.419,86.4935,86.2793,86.4656,15544.0
2017-04-05 10:05:00,92.87,92.89,92.73,92.77,13665.0,86.5121,86.5308,86.3817,86.419,13665.0
2017-04-05 10:10:00,92.8,92.83,92.67,92.73,49595.0,86.4469,86.4749,86.3258,86.3817,49595.0
2017-04-05 10:15:00,92.73,92.76,92.66,92.71,141637.0,86.3817,86.4097,86.3165,86.3631,141637.0
2017-04-05 10:20:00,92.74,92.82,92.58,92.63,90211.0,86.391,86.4656,86.242,86.2886,90211.0
2017-04-05 10:25:00,92.65,92.68,92.57,92.65,19000.0,86.3072,86.3351,86.2327,86.3072,19000.0
2017-04-05 10:30:00,92.63,92.68,92.58,92.64,16233.0,86.2886,86.3351,86.242,86.2979,16233.0
2017-04-05 10:35:00,92.65,92.68,92.56,92.63,46604.0,86.3072,86.3351,86.2234,86.2886,46604.0
2017-04-05 10:40:00,92.64,92.77,92.63,92.77,30878.0,86.2979,86.419,86.2886,86.419,30878.0
2017-04-05 10:45:00,92.77,92.95,92.77,92.84,28930.0,86.419,86.5867,86.419,86.4842,28930.0
2017-04-05 10:50:00,92.84,92.98,92.84,92.98,14271.0,86.4842,86.6146,86.4842,86.6146,14271.0
2017-04-05 10:55:00,92.97,93.09,92.95,93.0,22718.0,86.6053,86.7171,86.5867,86.6332,22718.0
2017-04-05 11:00:00,93.0,93.04,92.95,92.99,23025.0,86.6332,86.6705,86.5867,86.6239,23025.0
2017-04-05 11:05:00,92.97,92.97,92.84,92.88,20496.0,86.6053,86.6053,86.4842,86.5215,20496.0
2017-04-05 11:10:00,92.87,92.93,92.85,92.9,12740.0,86.5121,86.568,86.4935,86.5401,12740.0
2017-04-05 11:15:00,92.91,92.95,92.85,92.89,19112.0,86.5494,86.5867,86.4935,86.5308,19112.0
2017-04-05 11:20:00,92.9,92.9,92.8,92.82,16313.0,86.5401,86.5401,86.4469,86.4656,16313.0
2017-04-05 11:25:00,92.82,92.82,92.66,92.69,17998.0,86.4656,86.4656,86.3165,86.3445,17998.0
2017-04-05 11:30:00,92.69,92.86,92.65,92.84,15026.0,86.3445,86.5028,86.3072,86.4842,15026.0
2017-04-05 11:35:00,92.86,92.91,92.85,92.87,9214.0,86.5028,86.5494,86.4935,86.5121,9214.0
2017-04-05 11:40:00,92.89,93.02,92.88,93.02,18975.0,86.5308,86.6519,86.5215,86.6519,18975.0
2017-04-05 11:45:00,93.02,93.15,93.0,93.15,14188.0,86.6519,86.773,86.6332,86.773,14188.0
2017-04-05 11:50:00,93.14,93.14,93.06,93.1,5512.0,86.7637,86.7637,86.6891,86.7264,5512.0
2017-04-05 11:55:00,93.09,93.09,92.93,92.93,6232.0,86.7171,86.7171,86.568,86.568,6232.0
2017-04-05 12:00:00,92.93,93.04,92.93,93.04,7792.0,86.568,86.6705,86.568,86.6705,7792.0
2017-04-05 12:05:00,93.03,93.04,92.95,92.95,10850.0,86.6612,86.6705,86.5867,86.5867,10850.0
2017-04-05 12:10:00,92.96,93.01,92.96,92.98,9311.0,86.596,86.6426,86.596,86.6146,9311.0
2017-04-05 12:15:00,92.98,93.03,92.96,93.03,15321.0,86.6146,86.6612,86.596,86.6612,15321.0
2017-04-05 12:20:00,93.03,93.17,93.03,93.08,19128.0,86.6612,86.7916,86.6612,86.7078,19128.0
2017-04-05 12:25:00,93.08,93.14,93.08,93.14,7408.0,86.7078,86.7637,86.7078,86.7637,7408.0
2017-04-05 12:30:00,93.13,93.22,93.12,93.21,7315.0,86.7543,86.8382,86.745,86.8289,7315.0
2017-04-05 12:35:00,93.2,93.22,93.18,93.2,5955.0,86.8195,86.8382,86.8009,86.8195,5955.0
2017-04-05 12:40:00,93.21,93.22,93.13,93.15,18108.0,86.8289,86.8382,86.7543,86.773,18108.0
2017-04-05 12:45:00,93.15,93.18,93.11,93.16,10678.0,86.773,86.8009,86.7357,86.7823,10678.0
2017-04-05 12:50:00,93.17,93.23,93.15,93.19,12728.0,86.7916,86.8475,86.773,86.8102,12728.0
2017-04-05 12:55:00,93.19,93.2,93.15,93.2,27384.0,86.8102,86.8195,86.773,86.8195,27384.0
2017-04-05 13:00:00,93.2,93.21,93.1,93.15,22765.0,86.8195,86.8289,86.7264,86.773,22765.0
2017-04-05 13:05:00,93.15,93.16,93.1,93.12,9771.0,86.773,86.7823,86.7264,86.745,9771.0
2017-04-05 13:10:00,93.12,93.12,93.08,93.08,13750.0,86.745,86.745,86.7078,86.7078,13750.0
2017-04-05 13:15:00,93.07,93.08,93.03,93.04,13127.0,86.6984,86.7078,86.6612,86.6705,13127.0
2017-04-05 13:20:00,93.03,93.03,92.97,92.97,9969.0,86.6612,86.6612,86.6053,86.6053,9969.0
2017-04-05 13:25:00,92.97,92.99,92.96,92.99,9813.0,86.6053,86.6239,86.596,86.6239,9813.0
2017-04-05 13:30:00,93.01,93.03,92.99,93.01,15604.0,86.6426,86.6612,86.6239,86.6426,15604.0
2017-04-05 13:35:00,93.03,93.03,92.95,92.96,28466.0,86.6612,86.6612,86.5867,86.596,28466.0
2017-04-05 13:40:00,92.95,92.96,92.9,92.9,11326.0,86.5867,86.596,86.5401,86.5401,11326.0
2017-04-05 13:45:00,92.9,92.97,92.9,92.95,14350.0,86.5401,86.6053,86.5401,86.5867,14350.0
2017-04-05 13:50:00,92.95,92.98,92.92,92.93,14621.0,86.5867,86.6146,86.5587,86.568,14621.0
2017-04-05 13:55:00,92.92,92.96,92.91,92.95,15565.0,86.5587,86.596,86.5494,86.5867,15565.0
2017-04-05 14:00:00,92.96,92.96,92.8,92.91,38717.0,86.596,86.596,86.4469,86.5494,38717.0
2017-04-05 14:05:00,92.92,92.99,92.91,92.96,17784.0,86.5587,86.6239,86.5494,86.596,17784.0
2017-04-05 14:10:00,92.95,92.99,92.86,92.89,19360.0,86.5867,86.6239,86.5028,86.5308,19360.0
2017-04-05 14:15:00,92.9,92.99,92.86,92.95,13968.0,86.5401,86.6239,86.5028,86.5867,13968.0
2017-04-05 14:20:00,92.95,92.96,92.83,92.83,16695.0,86.5867,86.596,86.4749,86.4749,16695.0
2017-04-05 14:25:00,92.83,92.93,92.83,92.87,18560.0,86.4749,86.568,86.4749,86.5121,18560.0
2017-04-05 14:30:00,92.87,92.87,92.74,92.74,22099.0,86.5121,86.5121,86.391,86.391,22099.0
2017-04-05 14:35:00,92.73,92.82,92.66,92.69,24683.0,86.3817,86.4656,86.3165,86.3445,24683.0
2017-04-05 14:40:00,92.68,92.74,92.65,92.72,15576.0,86.3351,86.391,86.3072,86.3724,15576.0
2017-04-05 14:45:00,92.71,92.71,92.54,92.57,23657.0,86.3631,86.3631,86.2047,86.2327,23657.0
2017-04-05 14:50:00,92.55,92.59,92.42,92.48,28233.0,86.214,86.2513,86.0929,86.1488,28233.0
2017-04-05 14:55:00,92.51,92.63,92.51,92.57,12424.0,86.1768,86.2886,86.1768,86.2327,12424.0
2017-04-05 15:00:00,92.57,92.69,92.5,92.64,24047.0,86.2327,86.3445,86.1675,86.2979,24047.0
2017-04-05 15:05:00,92.65,92.67,92.59,92.64,16277.0,86.3072,86.3258,86.2513,86.2979,16277.0
2017-04-05 15:10:00,92.64,92.65,92.42,92.43,18478.0,86.2979,86.3072,86.0929,86.1023,18478.0
2017-04-05 15:15:00,92.44,92.51,92.38,92.43,21958.0,86.1116,86.1768,86.0557,86.1023,21958.0
2017-04-05 15:20:00,92.43,92.44,92.17,92.27,25740.0,86.1023,86.1116,85.8601,85.9532,25740.0
2017-04-05 15:25:00,92.25,92.25,92.0,92.08,76646.0,85.9346,85.9346,85.7017,85.7762,76646.0
2017-04-05 15:30:00,92.09,92.09,91.55,91.58,154084.0,85.7855,85.7855,85.2825,85.3105,154084.0
2017-04-05 15:35:00,91.58,91.93,91.58,91.92,74875.0,85.3105,85.6365,85.3105,85.6272,74875.0
2017-04-05 15:40:00,91.92,91.97,91.86,91.92,47289.0,85.6272,85.6738,85.5713,85.6272,47289.0
2017-04-05 15:45:00,91.92,91.97,91.82,91.84,60855.0,85.6272,85.6738,85.534,85.5527,60855.0
2017-04-05 15:50:00,91.84,92.1,91.82,92.07,95863.0,85.5527,85.7949,85.534,85.7669,95863.0
2017-04-05 15:55:00,92.06,92.06,91.9,91.96,176177.0,85.7576,85.7576,85.6085,85.6644,176177.0
2017-04-06 09:30:00,91.9,92.15,91.8,91.8,15145.0,85.6085,85.8414,85.5154,85.5154,15145.0
2017-04-06 09:35:00,91.77,91.97,91.77,91.83,11008.0,85.4874,85.6738,85.4874,85.5433,11008.0
2017-04-06 09:40:00,91.83,91.88,91.59,91.61,10705.0,85.5433,85.5899,85.3198,85.3384,10705.0
2017-04-06 09:45:00,91.65,91.65,91.32,91.37,17255.0,85.3757,85.3757,85.0683,85.1148,17255.0
2017-04-06 09:50:00,91.38,91.72,91.36,91.7,20551.0,85.1241,85.4409,85.1055,85.4222,20551.0
2017-04-06 09:55:00,91.73,91.83,91.64,91.65,18089.0,85.4502,85.5433,85.3663,85.3757,18089.0
2017-04-06 10:00:00,91.67,91.75,91.61,91.74,20603.0,85.3943,85.4688,85.3384,85.4595,20603.0
2017-04-06 10:05:00,91.73,91.81,91.67,91.69,26964.0,85.4502,85.5247,85.3943,85.4129,26964.0
2017-04-06 10:10:00,91.69,91.7,91.38,91.38,24131.0,85.4129,85.4222,85.1241,85.1241,24131.0
2017-04-06 10:15:00,91.37,91.42,91.07,91.18,58973.0,85.1148,85.1614,84.8354,84.9378,58973.0
2017-04-06 10:20:00,91.2,91.29,91.18,91.28,57986.0,84.9565,85.0403,84.9378,85.031,57986.0
2017-04-06 10:25:00,91.28,91.43,91.19,91.38,29304.0,85.031,85.1707,84.9472,85.1241,29304.0
2017-04-06 10:30:00,91.37,91.52,91.34,91.35,25513.0,85.1148,85.2546,85.0869,85.0962,25513.0
2017-04-06 10:35:00,91.36,91.48,91.35,91.41,29659.0,85.1055,85.2173,85.0962,85.1521,29659.0
2017-04-06 10:40:00,91.42,91.42,91.2,91.28,21370.0,85.1614,85.1614,84.9565,85.031,21370.0
2017-04-06 10:45:00,91.28,91.46,91.27,91.39,26627.0,85.031,85.1987,85.0217,85.1335,26627.0
2017-04-06 10:50:00,91.39,91.42,91.27,91.32,24550.0,85.1335,85.1614,85.0217,85.0683,24550.0
2017-04-06 10:55:00,91.32,91.43,91.31,91.34,30077.0,85.0683,85.1707,85.0589,85.0869,30077.0
2017-04-06 11:00:00,91.34,91.49,91.34,91.44,22188.0,85.0869,85.2266,85.0869,85.18,22188.0
2017-04-06 11:05:00,91.44,91.48,91.34,91.36,28952.0,85.18,85.2173,85.0869,85.1055,28952.0
2017-04-06 11:10:00,91.37,91.44,91.37,91.4,27437.0,85.1148,85.18,85.1148,85.1428,27437.0
2017-04-06 11:15:00,91.4,91.44,91.36,91.39,15863.0,85.1428,85.18,85.1055,85.1335,15863.0
2017-04-06 11:20:00,91.4,91.54,91.38,91.52,35452.0,85.1428,85.2732,85.1241,85.2546,35452.0
2017-04-06 11:25:00,91.51,91.57,91.49,91.51,23637.0,85.2452,85.3011,85.2266,85.2452,23637.0
2017-04-06 11:30:00,91.51,91.55,91.46,91.53,25102.0,85.2452,85.2825,85.1987,85.2639,25102.0
2017-04-06 11:35:00,91.54,91.58,91.5,91.5,20106.0,85.2732,85.3105,85.2359,85.2359,20106.0
2017-04-06 11:40:00,91.53,91.62,91.51,91.53,16842.0,85.2639,85.3477,85.2452,85.2639,16842.0
2017-04-06 11:45:00,91.53,91.55,91.46,91.49,25041.0,85.2639,85.2825,85.1987,85.2266,25041.0
2017-04-06 11:50:00,91.48,91.49,91.44,91.47,22242.0,85.2173,85.2266,85.18,85.208,22242.0
2017-04-06 11:55:00,91.46,91.48,91.38,91.45,29966.0,85.1987,85.2173,85.1241,85.1894,29966.0
2017-04-06 12:00:00,91.46,91.51,91.43,91.44,30640.0,85.1987,85.2452,85.1707,85.18,30640.0
2017-04-06 12:05:00,91.44,91.51,91.37,91.4,30033.0,85.18,85.2452,85.1148,85.1428,30033.0
2017-04-06 12:10:00,91.42,91.43,91.37,91.39,16409.0,85.1614,85.1707,85.1148,85.1335,16409.0
2017-04-06 12:15:00,91.4,91.49,91.32,91.34,27151.0,85.1428,85.2266,85.0683,85.0869,27151.0
2017-04-06 12:20:00,91.35,91.4,91.35,91.37,20043.0,85.0962,85.1428,85.0962,85.1148,20043.0
2017-04-06 12:25:00,91.36,91.5,91.35,91.49,15769.0,85.1055,85.2359,85.0962,85.2266,15769.0
2017-04-06 12:30:00,91.49,91.53,91.46,91.46,13158.0,85.2266,85.2639,85.1987,85.1987,13158.0
2017-04-06 12:35:00,91.45,91.45,91.26,91.26,19143.0,85.1894,85.1894,85.0124,85.0124,19143.0
2017-04-06 12:40:00,91.27,91.31,91.15,91.17,18731.0,85.0217,85.0589,84.9099,84.9285,18731.0
2017-04-06 12:45:00,91.17,91.25,91.12,91.23,25435.0,84.9285,85.003,84.8819,84.9844,25435.0
2017-04-06 12:50:00,91.22,91.31,91.22,91.26,17722.0,84.9751,85.0589,84.9751,85.0124,17722.0
2017-04-06 12:55:00,91.27,91.34,91.23,91.3,16586.0,85.0217,85.0869,84.9844,85.0496,16586.0
2017-04-06 13:00:00,91.29,91.33,91.29,91.31,10668.0,85.0403,85.0776,85.0403,85.0589,10668.0
2017-04-06 13:05:00,91.31,91.37,91.3,91.36,24943.0,85.0589,85.1148,85.0496,85.1055,24943.0
2017-04-06 13:10:00,91.36,91.37,91.32,91.33,16955.0,85.1055,85.1148,85.0683,85.0776,16955.0
2017-04-06 13:15:00,91.33,91.48,91.32,91.47,19785.0,85.0776,85.2173,85.0683,85.208,19785.0
2017-04-06 13:20:00,91.48,91.51,91.45,91.46,12939.0,85.2173,85.2452,85.1894,85.1987,12939.0
2017-04-06 13:25:00,91.47,91.52,91.45,91.46,19320.0,85.208,85.2546,85.1894,85.1987,19320.0
2017-04-06 13:30:00,91.45,91.53,91.45,91.52,21277.0,85.1894,85.2639,85.1894,85.2546,21277.0
2017-04-06 13:35:00,91.53,91.55,91.49,91.5,11349.0,85.2639,85.2825,85.2266,85.2359,11349.0
2017-04-06 13:40:00,91.5,91.5,91.45,91.49,15787.0,85.2359,85.2359,85.1894,85.2266,15787.0
2017-04-06 13:45:00,91.5,91.61,91.49,91.61,12730.0,85.2359,85.3384,85.2266,85.3384,12730.0
2017-04-06 13:50:00,91.61,91.75,91.6,91.72,13844.0,85.3384,85.4688,85.3291,85.4409,13844.0
2017-04-06 13:55:00,91.71,91.74,91.68,91.73,8010.0,85.4316,85.4595,85.4036,85.4502,8010.0
2017-04-06 14:00:00,91.74,91.78,91.72,91.76,12074.0,85.4595,85.4968,85.4409,85.4781,12074.0
2017-04-06 14:05:00,91.75,91.82,91.74,91.82,11558.0,85.4688,85.534,85.4595,85.534,11558.0
2017-04-06 14:10:00,91.8,91.8,91.68,91.71,15005.0,85.5154,85.5154,85.4036,85.4316,15005.0
2017-04-06 14:15:00,91.72,91.79,91.72,91.78,11644.0,85.4409,85.5061,85.4409,85.4968,11644.0
2017-04-06 14:20:00,91.79,91.8,91.72,91.75,10597.0,85.5061,85.5154,85.4409,85.4688,10597.0
2017-04-06 14:25:00,91.74,91.76,91.66,91.67,19873.0,85.4595,85.4781,85.385,85.3943,19873.0
2017-04-06 14:30:00,91.67,91.71,91.62,91.71,19586.0,85.3943,85.4316,85.3477,85.4316,19586.0
2017-04-06 14:35:00,91.7,91.75,91.67,91.69,40880.0,85.4222,85.4688,85.3943,85.4129,40880.0
2017-04-06 14:40:00,91.68,91.69,91.6,91.6,31441.0,85.4036,85.4129,85.3291,85.3291,31441.0
2017-04-06 14:45:00,91.61,91.7,91.49,91.55,26715.0,85.3384,85.4222,85.2266,85.2825,26715.0
2017-04-06 14:50:00,91.54,91.58,91.41,91.41,24429.0,85.2732,85.3105,85.1521,85.1521,24429.0
2017-04-06 14:55:00,91.42,91.45,91.3,91.37,16798.0,85.1614,85.1894,85.0496,85.1148,16798.0
2017-04-06 15:00:00,91.4,91.44,91.34,91.38,34549.0,85.1428,85.18,85.0869,85.1241,34549.0
2017-04-06 15:05:00,91.38,91.44,91.33,91.42,22662.0,85.1241,85.18,85.0776,85.1614,22662.0
2017-04-06 15:10:00,91.43,91.49,91.43,91.48,18476.0,85.1707,85.2266,85.1707,85.2173,18476.0
2017-04-06 15:15:00,91.47,91.56,91.43,91.53,26181.0,85.208,85.2918,85.1707,85.2639,26181.0
2017-04-06 15:20:00,91.53,91.53,91.42,91.44,30146.0,85.2639,85.2639,85.1614,85.18,30146.0
2017-04-06 15:25:00,91.44,91.52,91.43,91.47,29544.0,85.18,85.2546,85.1707,85.208,29544.0
2017-04-06 15:30:00,91.47,91.51,91.42,91.5,28337.0,85.208,85.2452,85.1614,85.2359,28337.0
2017-04-06 15:35:00,91.5,91.61,91.5,91.59,44311.0,85.2359,85.3384,85.2359,85.3198,44311.0
2017-04-06 15:40:00,91.59,91.65,91.56,91.61,40901.0,85.3198,85.3757,85.2918,85.3384,40901.0
2017-04-06 15:45:00,91.62,91.69,91.61,91.63,60632.0,85.3477,85.4129,85.3384,85.357,60632.0
2017-04-06 15:50:00,91.65,91.73,91.64,91.71,74678.0,85.3757,85.4502,85.3663,85.4316,74678.0
2017-04-06 15:55:00,91.7,91.81,91.67,91.77,132999.0,85.4222,85.5247,85.3943,85.4874,132999.0
2017-04-07 09:30:00,91.73,91.73,90.91,91.01,113125.0,85.4502,85.4502,84.6863,84.7795,113125.0
2017-04-07 09:35:00,91.04,91.38,90.91,91.18,66681.0,84.8074,85.1241,84.6863,84.9378,66681.0
2017-04-07 09:40:00,91.16,91.38,91.15,91.21,48940.0,84.9192,85.1241,84.9099,84.9658,48940.0
2017-04-07 09:45:00,91.16,91.17,91.07,91.13,44741.0,84.9192,84.9285,84.8354,84.8913,44741.0
2017-04-07 09:50:00,91.13,91.26,90.88,90.9,67148.0,84.8913,85.0124,84.6584,84.677,67148.0
2017-04-07 09:55:00,90.91,90.96,90.76,90.83,34690.0,84.6863,84.7329,84.5466,84.6118,34690.0
2017-04-07 10:00:00,90.82,91.03,90.77,90.97,42309.0,84.6025,84.7981,84.5559,84.7422,42309.0
2017-04-07 10:05:00,90.97,91.03,90.87,90.89,44524.0,84.7422,84.7981,84.6491,84.6677,44524.0
2017-04-07 10:10:00,90.91,91.11,90.84,90.85,42558.0,84.6863,84.8726,84.6211,84.6304,42558.0
2017-04-07 10:15:00,90.85,90.94,90.84,90.86,43172.0,84.6304,84.7143,84.6211,84.6397,43172.0
2017-04-07 10:20:00,90.86,90.89,90.74,90.79,23862.0,84.6397,84.6677,84.528,84.5745,23862.0
2017-04-07 10:25:00,90.78,90.86,90.77,90.82,25781.0,84.5652,84.6397,84.5559,84.6025,25781.0
2017-04-07 10:30:00,90.84,90.89,90.72,90.89,17392.0,84.6211,84.6677,84.5093,84.6677,17392.0
2017-04-07 10:35:00,90.88,90.88,90.79,90.84,35270.0,84.6584,84.6584,84.5745,84.6211,35270.0
2017-04-07 10:40:00,90.84,90.91,90.63,90.63,63949.0,84.6211,84.6863,84.4255,84.4255,63949.0
2017-04-07 10:45:00,90.64,90.69,90.51,90.55,57135.0,84.4348,84.4814,84.3137,84.351,57135.0
2017-04-07 10:50:00,90.56,90.58,90.43,90.48,42202.0,84.3603,84.3789,84.2392,84.2858,42202.0
2017-04-07 10:55:00,90.48,90.58,90.47,90.53,28209.0,84.2858,84.3789,84.2764,84.3323,28209.0
2017-04-07 11:00:00,90.53,90.56,90.33,90.45,85843.0,84.3323,84.3603,84.146,84.2578,85843.0
2017-04-07 11:05:00,90.43,90.43,90.28,90.3,36081.0,84.2392,84.2392,84.0995,84.1181,36081.0
2017-04-07 11:10:00,90.31,90.36,90.25,90.34,41947.0,84.1274,84.174,84.0715,84.1553,41947.0
2017-04-07 11:15:00,90.35,90.44,90.34,90.4,39674.0,84.1647,84.2485,84.1553,84.2112,39674.0
2017-04-07 11:20:00,90.42,90.42,90.27,90.3,35260.0,84.2299,84.2299,84.0901,84.1181,35260.0
2017-04-07 11:25:00,90.3,90.37,90.27,90.36,46273.0,84.1181,84.1833,84.0901,84.174,46273.0
2017-04-07 11:30:00,90.36,90.43,90.33,90.37,36336.0,84.174,84.2392,84.146,84.1833,36336.0
2017-04-07 11:35:00,90.38,90.4,90.27,90.34,26337.0,84.1926,84.2112,84.0901,84.1553,26337.0
2017-04-07 11:40:00,90.32,90.36,90.25,90.26,24553.0,84.1367,84.174,84.0715,84.0808,24553.0
2017-04-07 11:45:00,90.26,90.35,90.26,90.35,20539.0,84.0808,84.1647,84.0808,84.1647,20539.0
2017-04-07 11:50:00,90.34,90.38,90.29,90.34,19522.0,84.1553,84.1926,84.1088,84.1553,19522.0
2017-04-07 11:55:00,90.33,90.36,90.32,90.34,12240.0,84.146,84.174,84.1367,84.1553,12240.0
2017-04-07 12:00:00,90.34,90.53,90.33,90.49,39695.0,84.1553,84.3323,84.146,84.2951,39695.0
2017-04-07 12:05:00,90.49,90.56,90.46,90.56,9682.0,84.2951,84.3603,84.2671,84.3603,9682.0
2017-04-07 12:10:00,90.55,90.63,90.53,90.63,44645.0,84.351,84.4255,84.3323,84.4255,44645.0
2017-04-07 12:15:00,90.64,90.71,90.63,90.64,26354.0,84.4348,84.5,84.4255,84.4348,26354.0
2017-04-07 12:20:00,90.64,90.66,90.6,90.6,21775.0,84.4348,84.4534,84.3975,84.3975,21775.0
2017-04-07 12:25:00,90.6,90.74,90.59,90.73,15759.0,84.3975,84.528,84.3882,84.5186,15759.0
2017-04-07 12:30:00,90.72,90.86,90.72,90.86,12935.0,84.5093,84.6397,84.5093,84.6397,12935.0
2017-04-07 12:35:00,90.86,90.9,90.83,90.9,17578.0,84.6397,84.677,84.6118,84.677,17578.0
2017-04-07 12:40:00,90.9,90.9,90.85,90.85,16358.0,84.677,84.677,84.6304,84.6304,16358.0
2017-04-07 12:45:00,90.85,90.93,90.85,90.89,31529.0,84.6304,84.705,84.6304,84.6677,31529.0
2017-04-07 12:50:00,90.88,90.99,90.87,90.98,16917.0,84.6584,84.7608,84.6491,84.7515,16917.0
2017-04-07 12:55:00,90.97,91.02,90.92,90.95,17565.0,84.7422,84.7888,84.6956,84.7236,17565.0
2017-04-07 13:00:00,90.95,90.95,90.9,90.92,8895.0,84.7236,84.7236,84.677,84.6956,8895.0
2017-04-07 13:05:00,90.91,90.97,90.89,90.95,11034.0,84.6863,84.7422,84.6677,84.7236,11034.0
2017-04-07 13:10:00,90.94,91.02,90.94,90.97,11575.0,84.7143,84.7888,84.7143,84.7422,11575.0
2017-04-07 13:15:00,90.96,90.99,90.95,90.95,8612.0,84.7329,84.7608,84.7236,84.7236,8612.0
2017-04-07 13:20:00,90.94,91.02,90.94,91.0,24519.0,84.7143,84.7888,84.7143,84.7702,24519.0
2017-04-07 13:25:00,90.98,91.21,90.98,91.19,14610.0,84.7515,84.9658,84.7515,84.9472,14610.0
2017-04-07 13:30:00,91.19,91.21,91.12,91.15,17132.0,84.9472,84.9658,84.8819,84.9099,17132.0
2017-04-07 13:35:00,91.14,91.14,91.04,91.05,9042.0,84.9006,84.9006,84.8074,84.8167,9042.0
2017-04-07 13:40:00,91.05,91.08,91.05,91.07,6140.0,84.8167,84.8447,84.8167,84.8354,6140.0
2017-04-07 13:45:00,91.07,91.09,91.03,91.04,15534.0,84.8354,84.854,84.7981,84.8074,15534.0
2017-04-07 13:50:00,91.05,91.06,90.93,91.0,42114.0,84.8167,84.8261,84.705,84.7702,42114.0
2017-04-07 13:55:00,91.0,91.08,91.0,91.02,14590.0,84.7702,84.8447,84.7702,84.7888,14590.0
2017-04-07 14:00:00,91.03,91.2,91.03,91.19,8991.0,84.7981,84.9565,84.7981,84.9472,8991.0
2017-04-07 14:05:00,91.19,91.28,91.19,91.24,11728.0,84.9472,85.031,84.9472,84.9937,11728.0
2017-04-07 14:10:00,91.23,91.29,91.22,91.25,7581.0,84.9844,85.0403,84.9751,85.003,7581.0
2017-04-07 14:15:00,91.24,91.27,91.22,91.25,8859.0,84.9937,85.0217,84.9751,85.003,8859.0
2017-04-07 14:20:00,91.24,91.24,91.16,91.2,16916.0,84.9937,84.9937,84.9192,84.9565,16916.0
2017-04-07 14:25:00,91.2,91.21,91.09,91.11,23630.0,84.9565,84.9658,84.854,84.8726,23630.0
2017-04-07 14:30:00,91.1,91.16,91.08,91.13,9094.0,84.8633,84.9192,84.8447,84.8913,9094.0
2017-04-07 14:35:00,91.12,91.18,91.11,91.16,9468.0,84.8819,84.9378,84.8726,84.9192,9468.0
2017-04-07 14:40:00,91.15,91.15,91.1,91.12,17088.0,84.9099,84.9099,84.8633,84.8819,17088.0
2017-04-07 14:45:00,91.12,91.23,91.12,91.19,10139.0,84.8819,84.9844,84.8819,84.9472,10139.0
2017-04-07 14:50:00,91.18,91.2,91.1,91.12,29578.0,84.9378,84.9565,84.8633,84.8819,29578.0
2017-04-07 14:55:00,91.12,91.15,91.08,91.09,29971.0,84.8819,84.9099,84.8447,84.854,29971.0
2017-04-07 15:00:00,91.09,91.15,91.09,91.14,10131.0,84.854,84.9099,84.854,84.9006,10131.0
2017-04-07 15:05:00,91.14,91.14,91.05,91.06,11869.0,84.9006,84.9006,84.8167,84.8261,11869.0
2017-04-07 15:10:00,91.07,91.17,91.07,91.16,14481.0,84.8354,84.9285,84.8354,84.9192,14481.0
2017-04-07 15:15:00,91.15,91.22,91.14,91.22,10132.0,84.9099,84.9751,84.9006,84.9751,10132.0
2017-04-07 15:20:00,91.21,91.28,91.2,91.26,24724.0,84.9658,85.031,84.9565,85.0124,24724.0
2017-04-07 15:25:00,91.25,91.26,91.13,91.14,19419.0,85.003,85.0124,84.8913,84.9006,19419.0
2017-04-07 15:30:00,91.13,91.13,91.07,91.13,24909.0,84.8913,84.8913,84.8354,84.8913,24909.0
2017-04-07 15:35:00,91.12,91.2,91.11,91.19,35221.0,84.8819,84.9565,84.8726,84.9472,35221.0
2017-04-07 15:40:00,91.18,91.19,91.12,91.12,37147.0,84.9378,84.9472,84.8819,84.8819,37147.0
2017-04-07 15:45:00,91.11,91.16,91.1,91.15,55037.0,84.8726,84.9192,84.8633,84.9099,55037.0
2017-04-07 15:50:00,91.15,91.25,91.14,91.23,65885.0,84.9099,85.003,84.9006,84.9844,65885.0
2017-04-07 15:55:00,91.23,91.28,91.17,91.2,168746.0,84.9844,85.031,84.9285,84.9565,168746.0
2017-04-10 09:30:00,91.04,91.59,90.95,91.2,68500.0,84.8074,85.3198,84.7236,84.9565,68500.0
2017-04-10 09:35:00,91.28,91.49,91.23,91.4,20053.0,85.031,85.2266,84.9844,85.1428,20053.0
2017-04-10 09:40:00,91.39,91.54,91.18,91.34,26279.0,85.1335,85.2732,84.9378,85.0869,26279.0
2017-04-10 09:45:00,91.29,91.68,91.25,91.6,21847.0,85.0403,85.4036,85.003,85.3291,21847.0
2017-04-10 09:50:00,91.57,91.72,91.56,91.69,17352.0,85.3011,85.4409,85.2918,85.4129,17352.0
2017-04-10 09:55:00,91.69,91.69,91.55,91.63,36572.0,85.4129,85.4129,85.2825,85.357,36572.0
2017-04-10 10:00:00,91.61,91.63,91.46,91.47,13232.0,85.3384,85.357,85.1987,85.208,13232.0
2017-04-10 10:05:00,91.45,91.61,91.41,91.53,22139.0,85.1894,85.3384,85.1521,85.2639,22139.0
2017-04-10 10:10:00,91.53,91.53,91.35,91.39,12290.0,85.2639,85.2639,85.0962,85.1335,12290.0
2017-04-10 10:15:00,91.42,91.44,91.38,91.41,15583.0,85.1614,85.18,85.1241,85.1521,15583.0
2017-04-10 10:20:00,91.4,91.4,91.27,91.3,23618.0,85.1428,85.1428,85.0217,85.0496,23618.0
2017-04-10 10:25:00,91.31,91.43,91.29,91.31,18021.0,85.0589,85.1707,85.0403,85.0589,18021.0
2017-04-10 10:30:00,91.31,91.42,91.29,91.42,28683.0,85.0589,85.1614,85.0403,85.1614,28683.0
2017-04-10 10:35:00,91.43,91.51,91.41,91.45,14637.0,85.1707,85.2452,85.1521,85.1894,14637.0
2017-04-10 10:40:00,91.4,91.42,91.36,91.41,16306.0,85.1428,85.1614,85.1055,85.1521,16306.0
2017-04-10 10:45:00,91.4,91.42,91.36,91.38,13722.0,85.1428,85.1614,85.1055,85.1241,13722.0
2017-04-10 10:50:00,91.39,91.43,91.39,91.42,16167.0,85.1335,85.1707,85.1335,85.1614,16167.0
2017-04-10 10:55:00,91.41,91.41,91.3,91.32,21035.0,85.1521,85.1521,85.0496,85.0683,21035.0
2017-04-10 11:00:00,91.32,91.4,91.31,91.4,16673.0,85.0683,85.1428,85.0589,85.1428,16673.0
2017-04-10 11:05:00,91.4,91.4,91.29,91.3,29315.0,85.1428,85.1428,85.0403,85.0496,29315.0
2017-04-10 11:10:00,91.32,91.36,91.3,91.35,12316.0,85.0683,85.1055,85.0496,85.0962,12316.0
2017-04-10 11:15:00,91.37,91.37,91.31,91.35,9829.0,85.1148,85.1148,85.0589,85.0962,9829.0
2017-04-10 11:20:00,91.36,91.39,91.33,91.36,12162.0,85.1055,85.1335,85.0776,85.1055,12162.0
2017-04-10 11:25:00,91.35,91.36,91.27,91.27,9273.0,85.0962,85.1055,85.0217,85.0217,9273.0
2017-04-10 11:30:00,91.27,91.27,91.03,91.03,19016.0,85.0217,85.0217,84.7981,84.7981,19016.0
2017-04-10 11:35:00,91.03,91.06,90.93,90.93,30167.0,84.7981,84.8261,84.705,84.705,30167.0
2017-04-10 11:40:00,90.93,90.95,90.81,90.84,26926.0,84.705,84.7236,84.5932,84.6211,26926.0
2017-04-10 11:45:00,90.85,90.86,90.77,90.81,21716.0,84.6304,84.6397,84.5559,84.5932,21716.0
2017-04-10 11:50:00,90.83,90.9,90.8,90.88,20783.0,84.6118,84.677,84.5839,84.6584,20783.0
2017-04-10 11:55:00,90.89,90.9,90.83,90.9,13542.0,84.6677,84.677,84.6118,84.677,13542.0
2017-04-10 12:00:00,90.9,91.02,90.89,91.0,15551.0,84.677,84.7888,84.6677,84.7702,15551.0
2017-04-10 12:05:00,91.01,91.02,90.91,90.93,7200.0,84.7795,84.7888,84.6863,84.705,7200.0
2017-04-10 12:10:00,90.94,90.96,90.66,90.7,27680.0,84.7143,84.7329,84.4534,84.4907,27680.0
2017-04-10 12:15:00,90.72,90.74,90.66,90.68,11743.0,84.5093,84.528,84.4534,84.4721,11743.0
2017-04-10 12:20:00,90.67,90.74,90.66,90.69,12815.0,84.4628,84.528,84.4534,84.4814,12815.0
2017-04-10 12:25:00,90.69,90.77,90.66,90.76,13091.0,84.4814,84.5559,84.4534,84.5466,13091.0
2017-04-10 12:30:00,90.75,90.84,90.71,90.83,19945.0,84.5373,84.6211,84.5,84.6118,19945.0
2017-04-10 12:35:00,90.82,90.88,90.82,90.87,9260.0,84.6025,84.6584,84.6025,84.6491,9260.0
2017-04-10 12:40:00,90.87,90.95,90.87,90.91,15261.0,84.6491,84.7236,84.6491,84.6863,15261.0
2017-04-10 12:45:00,90.91,91.06,90.91,91.06,17353.0,84.6863,84.8261,84.6863,84.8261,17353.0
2017-04-10 12:50:00,91.07,91.15,91.07,91.13,14294.0,84.8354,84.9099,84.8354,84.8913,14294.0
2017-04-10 12:55:00,91.12,91.19,91.1,91.1,10155.0,84.8819,84.9472,84.8633,84.8633,10155.0
2017-04-10 13:00:00,91.1,91.12,91.07,91.07,15911.0,84.8633,84.8819,84.8354,84.8354,15911.0
2017-04-10 13:05:00,91.07,91.17,91.07,91.12,12801.0,84.8354,84.9285,84.8354,84.8819,12801.0
2017-04-10 13:10:00,91.12,91.13,91.1,91.13,5889.0,84.8819,84.8913,84.8633,84.8913,5889.0
2017-04-10 13:15:00,91.14,91.16,91.1,91.13,9414.0,84.9006,84.9192,84.8633,84.8913,9414.0
2017-04-10 13:20:00,91.14,91.21,91.13,91.17,19508.0,84.9006,84.9658,84.8913,84.9285,19508.0
2017-04-10 13:25:00,91.17,91.19,91.09,91.14,15534.0,84.9285,84.9472,84.854,84.9006,15534.0
2017-04-10 13:30:00,91.16,91.22,91.15,91.22,9700.0,84.9192,84.9751,84.9099,84.9751,9700.0
2017-04-10 13:35:00,91.21,91.39,91.21,91.33,15270.0,84.9658,85.1335,84.9658,85.0776,15270.0
2017-04-10 13:40:00,91.3,91.3,91.19,91.2,7108.0,85.0496,85.0496,84.9472,84.9565,7108.0
2017-04-10 13:45:00,91.19,91.21,91.15,91.19,8887.0,84.9472,84.9658,84.9099,84.9472,8887.0
2017-04-10 13:50:00,91.18,91.26,91.18,91.24,9400.0,84.9378,85.0124,84.9378,84.9937,9400.0
2017-04-10 13:55:00,91.24,91.31,91.23,91.3,5648.0,84.9937,85.0589,84.9844,85.0496,5648.0
2017-04-10 14:00:00,91.32,91.32,91.08,91.08,18681.0,85.0683,85.0683,84.8447,84.8447,18681.0
2017-04-10 14:05:00,91.1,91.14,91.07,91.13,11118.0,84.8633,84.9006,84.8354,84.8913,11118.0
2017-04-10 14:10:00,91.13,91.2,91.12,91.15,20556.0,84.8913,84.9565,84.8819,84.9099,20556.0
2017-04-10 14:15:00,91.16,91.19,91.13,91.15,8849.0,84.9192,84.9472,84.8913,84.9099,8849.0
2017-04-10 14:20:00,91.14,91.15,91.08,91.1,30194.0,84.9006,84.9099,84.8447,84.8633,30194.0
2017-04-10 14:25:00,91.09,91.09,90.99,91.0,15222.0,84.854,84.854,84.7608,84.7702,15222.0
2017-04-10 14:30:00,90.99,91.07,90.98,91.07,29510.0,84.7608,84.8354,84.7515,84.8354,29510.0
2017-04-10 14:35:00,91.07,91.1,91.03,91.04,23718.0,84.8354,84.8633,84.7981,84.8074,23718.0
2017-04-10 14:40:00,91.04,91.23,91.0,91.2,35595.0,84.8074,84.9844,84.7702,84.9565,35595.0
2017-04-10 14:45:00,91.2,91.31,91.2,91.29,18639.0,84.9565,85.0589,84.9565,85.0403,18639.0
2017-04-10 14:50:00,91.28,91.36,91.25,91.35,10715.0,85.031,85.1055,85.003,85.0962,10715.0
2017-04-10 14:55:00,91.34,91.39,91.32,91.32,9016.0,85.0869,85.1335,85.0683,85.0683,9016.0
2017-04-10 15:00:00,91.32,91.38,91.31,91.36,37693.0,85.0683,85.1241,85.0589,85.1055,37693.0
2017-04-10 15:05:00,91.37,91.43,91.37,91.41,16926.0,85.1148,85.1707,85.1148,85.1521,16926.0
2017-04-10 15:10:00,91.39,91.42,91.38,91.4,12268.0,85.1335,85.1614,85.1241,85.1428,12268.0
2017-04-10 15:15:00,91.4,91.45,91.38,91.4,14181.0,85.1428,85.1894,85.1241,85.1428,14181.0
2017-04-10 15:20:00,91.41,91.41,91.23,91.3,25170.0,85.1521,85.1521,84.9844,85.0496,25170.0
2017-04-10 15:25:00,91.3,91.34,91.23,91.31,27331.0,85.0496,85.0869,84.9844,85.0589,27331.0
2017-04-10 15:30:00,91.3,91.31,91.2,91.28,19177.0,85.0496,85.0589,84.9565,85.031,19177.0
2017-04-10 15:35:00,91.28,91.32,91.19,91.28,24405.0,85.031,85.0683,84.9472,85.031,24405.0
2017-04-10 15:40:00,91.27,91.28,91.14,91.16,31225.0,85.0217,85.031,84.9006,84.9192,31225.0
2017-04-10 15:45:00,91.16,91.18,91.05,91.06,78929.0,84.9192,84.9378,84.8167,84.8261,78929.0
2017-04-10 15:50:00,91.06,91.15,91.02,91.04,69964.0,84.8261,84.9099,84.7888,84.8074,69964.0
2017-04-10 15:55:00,91.05,91.08,90.99,91.06,138944.0,84.8167,84.8447,84.7608,84.8261,138944.0
2017-04-11 09:30:00,91.16,91.59,91.16,91.56,27641.0,84.9192,85.3198,84.9192,85.2918,27641.0
2017-04-11 09:35:00,91.5,91.58,91.32,91.35,42805.0,85.2359,85.3105,85.0683,85.0962,42805.0
2017-04-11 09:40:00,91.3,91.3,91.08,91.21,15245.0,85.0496,85.0496,84.8447,84.9658,15245.0
2017-04-11 09:45:00,91.13,91.16,90.99,91.0,24761.0,84.8913,84.9192,84.7608,84.7702,24761.0
2017-04-11 09:50:00,90.98,91.04,90.95,90.98,27387.0,84.7515,84.8074,84.7236,84.7515,27387.0
2017-04-11 09:55:00,90.96,91.03,90.86,91.01,17511.0,84.7329,84.7981,84.6397,84.7795,17511.0
2017-04-11 10:00:00,90.99,91.13,90.96,91.13,63139.0,84.7608,84.8913,84.7329,84.8913,63139.0
2017-04-11 10:05:00,91.13,91.14,91.06,91.1,26675.0,84.8913,84.9006,84.8261,84.8633,26675.0
2017-04-11 10:10:00,91.1,91.13,90.97,91.08,38404.0,84.8633,84.8913,84.7422,84.8447,38404.0
2017-04-11 10:15:00,91.1,91.12,91.0,91.09,13439.0,84.8633,84.8819,84.7702,84.854,13439.0
2017-04-11 10:20:00,91.11,91.12,90.89,91.01,9170.0,84.8726,84.8819,84.6677,84.7795,9170.0
2017-04-11 10:25:00,90.97,91.04,90.92,91.0,37403.0,84.7422,84.8074,84.6956,84.7702,37403.0
2017-04-11 10:30:00,91.0,91.0,90.79,90.84,21783.0,84.7702,84.7702,84.5745,84.6211,21783.0
2017-04-11 10:35:00,90.83,91.11,90.83,91.11,41398.0,84.6118,84.8726,84.6118,84.8726,41398.0
2017-04-11 10:40:00,91.1,91.1,90.91,91.05,28075.0,84.8633,84.8633,84.6863,84.8167,28075.0
2017-04-11 10:45:00,91.07,91.11,90.98,90.99,26403.0,84.8354,84.8726,84.7515,84.7608,26403.0
2017-04-11 10:50:00,90.99,91.04,90.83,90.9,41352.0,84.7608,84.8074,84.6118,84.677,41352.0
2017-04-11 10:55:00,90.9,90.95,90.79,90.95,21681.0,84.677,84.7236,84.5745,84.7236,21681.0
2017-04-11 11:00:00,90.94,91.09,90.92,91.05,21800.0,84.7143,84.854,84.6956,84.8167,21800.0
2017-04-11 11:05:00,91.04,91.12,91.01,91.04,15109.0,84.8074,84.8819,84.7795,84.8074,15109.0
2017-04-11 11:10:00,91.03,91.06,90.91,90.92,20247.0,84.7981,84.8261,84.6863,84.6956,20247.0
2017-04-11 11:15:00,90.91,91.06,90.85,91.06,15497.0,84.6863,84.8261,84.6304,84.8261,15497.0
2017-04-11 11:20:00,91.04,91.09,91.01,91.05,9894.0,84.8074,84.854,84.7795,84.8167,9894.0
2017-04-11 11:25:00,91.05,91.11,90.97,91.09,17484.0,84.8167,84.8726,84.7422,84.854,17484.0
2017-04-11 11:30:00,91.11,91.16,91.07,91.11,24024.0,84.8726,84.9192,84.8354,84.8726,24024.0
2017-04-11 11:35:00,91.11,91.19,91.1,91.15,11753.0,84.8726,84.9472,84.8633,84.9099,11753.0
2017-04-11 11:40:00,91.14,91.15,91.02,91.06,15485.0,84.9006,84.9099,84.7888,84.8261,15485.0
2017-04-11 11:45:00,91.07,91.08,91.01,91.02,12970.0,84.8354,84.8447,84.7795,84.7888,12970.0
2017-04-11 11:50:00,91.02,91.09,91.0,91.02,10037.0,84.7888,84.854,84.7702,84.7888,10037.0
2017-04-11 11:55:00,91.04,91.06,90.97,91.0,14129.0,84.8074,84.8261,84.7422,84.7702,14129.0
2017-04-11 12:00:00,91.0,91.05,90.94,91.04,25950.0,84.7702,84.8167,84.7143,84.8074,25950.0
2017-04-11 12:05:00,91.03,91.06,91.01,91.03,5277.0,84.7981,84.8261,84.7795,84.7981,5277.0
2017-04-11 12:10:00,91.04,91.14,91.02,91.13,21317.0,84.8074,84.9006,84.7888,84.8913,21317.0
2017-04-11 12:15:00,91.13,91.14,91.04,91.07,19570.0,84.8913,84.9006,84.8074,84.8354,19570.0
2017-04-11 12:20:00,91.06,91.1,90.99,91.0,25110.0,84.8261,84.8633,84.7608,84.7702,25110.0
2017-04-11 12:25:00,91.0,91.03,90.97,91.03,16994.0,84.7702,84.7981,84.7422,84.7981,16994.0
2017-04-11 12:30:00,91.03,91.07,90.97,91.02,19781.0,84.7981,84.8354,84.7422,84.7888,19781.0
2017-04-11 12:35:00,91.03,91.08,91.02,91.03,9668.0,84.7981,84.8447,84.7888,84.7981,9668.0
2017-04-11 12:40:00,91.03,91.03,90.93,90.97,5930.0,84.7981,84.7981,84.705,84.7422,5930.0
2017-04-11 12:45:00,90.98,91.01,90.95,90.98,7173.0,84.7515,84.7795,84.7236,84.7515,7173.0
2017-04-11 12:50:00,90.99,91.09,90.98,91.09,11149.0,84.7608,84.854,84.7515,84.854,11149.0
2017-04-11 12:55:00,91.08,91.09,91.03,91.04,8479.0,84.8447,84.854,84.7981,84.8074,8479.0
2017-04-11 13:00:00,91.04,91.1,91.04,91.09,28054.0,84.8074,84.8633,84.8074,84.854,28054.0
2017-04-11 13:05:00,91.1,91.15,91.06,91.06,27913.0,84.8633,84.9099,84.8261,84.8261,27913.0
2017-04-11 13:10:00,91.07,91.09,91.04,91.05,9066.0,84.8354,84.854,84.8074,84.8167,9066.0
2017-04-11 13:15:00,91.04,91.1,91.03,91.07,20871.0,84.8074,84.8633,84.7981,84.8354,20871.0
2017-04-11 13:20:00,91.07,91.08,91.02,91.02,7722.0,84.8354,84.8447,84.7888,84.7888,7722.0
2017-04-11 13:25:00,91.02,91.06,91.01,91.04,9281.0,84.7888,84.8261,84.7795,84.8074,9281.0
2017-04-11 13:30:00,91.05,91.05,91.01,91.04,19390.0,84.8167,84.8167,84.7795,84.8074,19390.0
2017-04-11 13:35:00,91.05,91.13,91.05,91.11,19419.0,84.8167,84.8913,84.8167,84.8726,19419.0
2017-04-11 13:40:00,91.12,91.12,91.03,91.04,11198.0,84.8819,84.8819,84.7981,84.8074,11198.0
2017-04-11 13:45:00,91.03,91.06,90.99,90.99,14542.0,84.7981,84.8261,84.7608,84.7608,14542.0
2017-04-11 13:50:00,91.0,91.05,90.98,91.03,8494.0,84.7702,84.8167,84.7515,84.7981,8494.0
2017-04-11 13:55:00,91.02,91.11,91.01,91.1,10723.0,84.7888,84.8726,84.7795,84.8633,10723.0
2017-04-11 14:00:00,91.1,91.14,91.07,91.08,12012.0,84.8633,84.9006,84.8354,84.8447,12012.0
2017-04-11 14:05:00,91.08,91.15,91.07,91.13,8004.0,84.8447,84.9099,84.8354,84.8913,8004.0
2017-04-11 14:10:00,91.14,91.15,91.0,91.06,17408.0,84.9006,84.9099,84.7702,84.8261,17408.0
2017-04-11 14:15:00,91.07,91.1,91.04,91.08,11485.0,84.8354,84.8633,84.8074,84.8447,11485.0
2017-04-11 14:20:00,91.09,91.13,91.08,91.09,17564.0,84.854,84.8913,84.8447,84.854,17564.0
2017-04-11 14:25:00,91.09,91.15,91.06,91.14,7842.0,84.854,84.9099,84.8261,84.9006,7842.0
2017-04-11 14:30:00,91.13,91.16,91.12,91.13,29542.0,84.8913,84.9192,84.8819,84.8913,29542.0
2017-04-11 14:35:00,91.13,91.15,91.1,91.1,10643.0,84.8913,84.9099,84.8633,84.8633,10643.0
2017-04-11 14:40:00,91.1,91.15,91.08,91.08,13386.0,84.8633,84.9099,84.8447,84.8447,13386.0
2017-04-11 14:45:00,91.08,91.15,91.07,91.15,15483.0,84.8447,84.9099,84.8354,84.9099,15483.0
2017-04-11 14:50:00,91.15,91.22,91.14,91.16,57958.0,84.9099,84.9751,84.9006,84.9192,57958.0
2017-04-11 14:55:00,91.16,91.18,91.12,91.16,331398.0,84.9192,84.9378,84.8819,84.9192,331398.0
2017-04-11 15:00:00,91.16,91.24,91.11,91.22,48492.0,84.9192,84.9937,84.8726,84.9751,48492.0
2017-04-11 15:05:00,91.21,91.27,91.14,91.27,125293.0,84.9658,85.0217,84.9006,85.0217,125293.0
2017-04-11 15:10:00,91.28,91.32,91.21,91.21,20648.0,85.031,85.0683,84.9658,84.9658,20648.0
2017-04-11 15:15:00,91.21,91.23,91.14,91.22,15474.0,84.9658,84.9844,84.9006,84.9751,15474.0
2017-04-11 15:20:00,91.22,91.28,91.2,91.23,14821.0,84.9751,85.031,84.9565,84.9844,14821.0
2017-04-11 15:25:00,91.24,91.29,91.24,91.29,13320.0,84.9937,85.0403,84.9937,85.0403,13320.0
2017-04-11 15:30:00,91.28,91.31,91.23,91.29,19650.0,85.031,85.0589,84.9844,85.0403,19650.0
2017-04-11 15:35:00,91.28,91.32,91.25,91.27,21435.0,85.031,85.0683,85.003,85.0217,21435.0
2017-04-11 15:40:00,91.27,91.28,91.16,91.17,30036.0,85.0217,85.031,84.9192,84.9285,30036.0
2017-04-11 15:45:00,91.16,91.25,91.15,91.22,34645.0,84.9192,85.003,84.9099,84.9751,34645.0
2017-04-11 15:50:00,91.22,91.28,91.2,91.2,64243.0,84.9751,85.031,84.9565,84.9565,64243.0
2017-04-11 15:55:00,91.21,91.41,91.19,91.4,150958.0,84.9658,85.1521,84.9472,85.1428,150958.0
2017-04-12 09:30:00,91.98,92.0,91.52,91.62,96819.0,85.6831,85.7017,85.2546,85.3477,96819.0
2017-04-12 09:35:00,91.6,91.6,91.31,91.46,69468.0,85.3291,85.3291,85.0589,85.1987,69468.0
2017-04-12 09:40:00,91.49,91.59,91.22,91.23,29386.0,85.2266,85.3198,84.9751,84.9844,29386.0
2017-04-12 09:45:00,91.27,91.52,91.12,91.28,56807.0,85.0217,85.2546,84.8819,85.031,56807.0
2017-04-12 09:50:00,91.27,91.4,91.09,91.38,16497.0,85.0217,85.1428,84.854,85.1241,16497.0
2017-04-12 09:55:00,91.35,91.35,91.17,91.25,16473.0,85.0962,85.0962,84.9285,85.003,16473.0
2017-04-12 10:00:00,91.23,91.3,91.11,91.18,26828.0,84.9844,85.0496,84.8726,84.9378,26828.0
2017-04-12 10:05:00,91.17,91.24,91.09,91.1,44073.0,84.9285,84.9937,84.854,84.8633,44073.0
2017-04-12 10:10:00,91.1,91.11,91.03,91.1,12328.0,84.8633,84.8726,84.7981,84.8633,12328.0
2017-04-12 10:15:00,91.11,91.34,91.1,91.27,41152.0,84.8726,85.0869,84.8633,85.0217,41152.0
2017-04-12 10:20:00,91.27,91.29,91.16,91.17,24929.0,85.0217,85.0403,84.9192,84.9285,24929.0
2017-04-12 10:25:00,91.17,91.2,91.06,91.06,9717.0,84.9285,84.9565,84.8261,84.8261,9717.0
2017-04-12 10:30:00,91.09,91.24,91.09,91.13,24546.0,84.854,84.9937,84.854,84.8913,24546.0
2017-04-12 10:35:00,91.14,91.23,91.06,91.11,16886.0,84.9006,84.9844,84.8261,84.8726,16886.0
2017-04-12 10:40:00,91.1,91.19,91.07,91.08,16901.0,84.8633,84.9472,84.8354,84.8447,16901.0
2017-04-12 10:45:00,91.08,91.1,90.99,91.0,47743.0,84.8447,84.8633,84.7608,84.7702,47743.0
2017-04-12 10:50:00,91.0,91.06,90.96,91.02,18961.0,84.7702,84.8261,84.7329,84.7888,18961.0
2017-04-12 10:55:00,91.03,91.04,90.88,90.93,34633.0,84.7981,84.8074,84.6584,84.705,34633.0
2017-04-12 11:00:00,90.94,90.98,90.91,90.95,14116.0,84.7143,84.7515,84.6863,84.7236,14116.0
2017-04-12 11:05:00,90.94,91.07,90.94,91.05,33581.0,84.7143,84.8354,84.7143,84.8167,33581.0
2017-04-12 11:10:00,91.05,91.16,91.05,91.14,19500.0,84.8167,84.9192,84.8167,84.9006,19500.0
2017-04-12 11:15:00,91.15,91.31,91.15,91.3,25133.0,84.9099,85.0589,84.9099,85.0496,25133.0
2017-04-12 11:20:00,91.29,91.33,91.25,91.26,27666.0,85.0403,85.0776,85.003,85.0124,27666.0
2017-04-12 11:25:00,91.25,91.3,91.23,91.29,34335.0,85.003,85.0496,84.9844,85.0403,34335.0
2017-04-12 11:30:00,91.29,91.37,91.29,91.35,12283.0,85.0403,85.1148,85.0403,85.0962,12283.0
2017-04-12 11:35:00,91.36,91.36,91.17,91.23,17088.0,85.1055,85.1055,84.9285,84.9844,17088.0
2017-04-12 11:40:00,91.22,91.27,91.19,91.25,11306.0,84.9751,85.0217,84.9472,85.003,11306.0
2017-04-12 11:45:00,91.23,91.26,91.16,91.24,15951.0,84.9844,85.0124,84.9192,84.9937,15951.0
2017-04-12 11:50:00,91.22,91.23,91.14,91.22,11183.0,84.9751,84.9844,84.9006,84.9751,11183.0
2017-04-12 11:55:00,91.22,91.35,91.22,91.33,13211.0,84.9751,85.0962,84.9751,85.0776,13211.0
2017-04-12 12:00:00,91.33,91.34,91.27,91.29,8000.0,85.0776,85.0869,85.0217,85.0403,8000.0
2017-04-12 12:05:00,91.28,91.33,91.26,91.26,11847.0,85.031,85.0776,85.0124,85.0124,11847.0
2017-04-12 12:10:00,91.25,91.3,91.24,91.3,8704.0,85.003,85.0496,84.9937,85.0496,8704.0
2017-04-12 12:15:00,91.31,91.34,91.29,91.29,9266.0,85.0589,85.0869,85.0403,85.0403,9266.0
2017-04-12 12:20:00,91.3,91.33,91.22,91.23,8700.0,85.0496,85.0776,84.9751,84.9844,8700.0
2017-04-12 12:25:00,91.23,91.26,91.19,91.25,9820.0,84.9844,85.0124,84.9472,85.003,9820.0
2017-04-12 12:30:00,91.25,91.27,91.23,91.26,8468.0,85.003,85.0217,84.9844,85.0124,8468.0
2017-04-12 12:35:00,91.26,91.29,91.21,91.25,15140.0,85.0124,85.0403,84.9658,85.003,15140.0
2017-04-12 12:40:00,91.25,91.3,91.23,91.29,12306.0,85.003,85.0496,84.9844,85.0403,12306.0
2017-04-12 12:45:00,91.28,91.38,91.28,91.36,8020.0,85.031,85.1241,85.031,85.1055,8020.0
2017-04-12 12:50:00,91.37,91.38,91.2,91.28,62363.0,85.1148,85.1241,84.9565,85.031,62363.0
2017-04-12 12:55:00,91.28,91.29,91.21,91.28,17418.0,85.031,85.0403,84.9658,85.031,17418.0
2017-04-12 13:00:00,91.28,91.36,91.26,91.34,9715.0,85.031,85.1055,85.0124,85.0869,9715.0
2017-04-12 13:05:00,91.34,91.43,91.31,91.4,14036.0,85.0869,85.1707,85.0589,85.1428,14036.0
2017-04-12 13:10:00,91.4,91.46,91.38,91.41,9128.0,85.1428,85.1987,85.1241,85.1521,9128.0
2017-04-12 13:15:00,91.41,91.43,91.39,91.43,4837.0,85.1521,85.1707,85.1335,85.1707,4837.0
2017-04-12 13:20:00,91.43,91.43,91.33,91.36,7926.0,85.1707,85.1707,85.0776,85.1055,7926.0
2017-04-12 13:25:00,91.36,91.4,91.33,91.39,8349.0,85.1055,85.1428,85.0776,85.1335,8349.0
2017-04-12 13:30:00,91.39,91.42,91.36,91.42,9110.0,85.1335,85.1614,85.1055,85.1614,9110.0
2017-04-12 13:35:00,91.42,91.52,91.36,91.49,14801.0,85.1614,85.2546,85.1055,85.2266,14801.0
2017-04-12 13:40:00,91.49,91.55,91.49,91.54,7025.0,85.2266,85.2825,85.2266,85.2732,7025.0
2017-04-12 13:45:00,91.54,91.55,91.48,91.55,9124.0,85.2732,85.2825,85.2173,85.2825,9124.0
2017-04-12 13:50:00,91.55,91.55,91.49,91.49,9701.0,85.2825,85.2825,85.2266,85.2266,9701.0
2017-04-12 13:55:00,91.49,91.59,91.46,91.58,11911.0,85.2266,85.3198,85.1987,85.3105,11911.0
2017-04-12 14:00:00,91.59,91.6,91.5,91.53,11621.0,85.3198,85.3291,85.2359,85.2639,11621.0
2017-04-12 14:05:00,91.52,91.58,91.52,91.52,11037.0,85.2546,85.3105,85.2546,85.2546,11037.0
2017-04-12 14:10:00,91.51,91.59,91.5,91.57,17499.0,85.2452,85.3198,85.2359,85.3011,17499.0
2017-04-12 14:15:00,91.55,91.61,91.54,91.61,16056.0,85.2825,85.3384,85.2732,85.3384,16056.0
2017-04-12 14:20:00,91.59,91.6,91.52,91.54,42399.0,85.3198,85.3291,85.2546,85.2732,42399.0
2017-04-12 14:25:00,91.53,91.59,91.51,91.59,402284.0,85.2639,85.3198,85.2452,85.3198,402284.0
2017-04-12 14:30:00,91.59,91.77,91.59,91.76,29422.0,85.3198,85.4874,85.3198,85.4781,29422.0
2017-04-12 14:35:00,91.76,91.76,91.63,91.63,35529.0,85.4781,85.4781,85.357,85.357,35529.0
2017-04-12 14:40:00,91.62,91.72,91.6,91.69,27742.0,85.3477,85.4409,85.3291,85.4129,27742.0
2017-04-12 14:45:00,91.69,91.7,91.66,91.66,14310.0,85.4129,85.4222,85.385,85.385,14310.0
2017-04-12 14:50:00,91.67,91.73,91.65,91.73,20912.0,85.3943,85.4502,85.3757,85.4502,20912.0
2017-04-12 14:55:00,91.74,91.84,91.72,91.84,13999.0,85.4595,85.5527,85.4409,85.5527,13999.0
2017-04-12 15:00:00,91.84,91.9,91.8,91.81,21778.0,85.5527,85.6085,85.5154,85.5247,21778.0
2017-04-12 15:05:00,91.81,91.82,91.75,91.77,23275.0,85.5247,85.534,85.4688,85.4874,23275.0
2017-04-12 15:10:00,91.78,91.85,91.72,91.77,29231.0,85.4968,85.562,85.4409,85.4874,29231.0
2017-04-12 15:15:00,91.78,91.78,91.62,91.63,23583.0,85.4968,85.4968,85.3477,85.357,23583.0
2017-04-12 15:20:00,91.63,91.86,91.63,91.82,30075.0,85.357,85.5713,85.357,85.534,30075.0
2017-04-12 15:25:00,91.81,91.83,91.75,91.79,25392.0,85.5247,85.5433,85.4688,85.5061,25392.0
2017-04-12 15:30:00,91.79,91.91,91.77,91.87,33191.0,85.5061,85.6179,85.4874,85.5806,33191.0
2017-04-12 15:35:00,91.86,91.86,91.73,91.73,46945.0,85.5713,85.5713,85.4502,85.4502,46945.0
2017-04-12 15:40:00,91.73,91.8,91.62,91.66,46084.0,85.4502,85.5154,85.3477,85.385,46084.0
2017-04-12 15:45:00,91.65,91.71,91.62,91.64,64018.0,85.3757,85.4316,85.3477,85.3663,64018.0
2017-04-12 15:50:00,91.64,91.74,91.63,91.72,106822.0,85.3663,85.4595,85.357,85.4409,106822.0
2017-04-12 15:55:00,91.72,91.77,91.67,91.75,169819.0,85.4409,85.4874,85.3943,85.4688,169819.0
2017-04-13 09:30:00,91.7,91.75,91.37,91.38,80471.0,85.4222,85.4688,85.1148,85.1241,80471.0
2017-04-13 09:35:00,91.35,91.57,91.32,91.57,26936.0,85.0962,85.3011,85.0683,85.3011,26936.0
2017-04-13 09:40:00,91.58,91.72,91.57,91.72,16403.0,85.3105,85.4409,85.3011,85.4409,16403.0
2017-04-13 09:45:00,91.74,91.78,91.62,91.77,6600.0,85.4595,85.4968,85.3477,85.4874,6600.0
2017-04-13 09:50:00,91.75,92.12,91.74,91.92,16948.0,85.4688,85.8135,85.4595,85.6272,16948.0
2017-04-13 09:55:00,91.96,92.0,91.88,91.88,3900.0,85.6644,85.7017,85.5899,85.5899,3900.0
2017-04-13 10:00:00,91.88,92.08,91.87,92.01,7326.0,85.5899,85.7762,85.5806,85.711,7326.0
2017-04-13 10:05:00,92.01,92.04,91.91,91.96,3598.0,85.711,85.739,85.6179,85.6644,3598.0
2017-04-13 10:10:00,91.94,91.99,91.9,91.9,9769.0,85.6458,85.6924,85.6085,85.6085,9769.0
2017-04-13 10:15:00,91.89,91.93,91.81,91.83,14601.0,85.5992,85.6365,85.5247,85.5433,14601.0
2017-04-13 10:20:00,91.82,91.86,91.71,91.86,8323.0,85.534,85.5713,85.4316,85.5713,8323.0
2017-04-13 10:25:00,91.84,91.88,91.7,91.71,11487.0,85.5527,85.5899,85.4222,85.4316,11487.0
2017-04-13 10:30:00,91.7,91.87,91.68,91.86,7208.0,85.4222,85.5806,85.4036,85.5713,7208.0
2017-04-13 10:35:00,91.85,91.85,91.76,91.83,7739.0,85.562,85.562,85.4781,85.5433,7739.0
2017-04-13 10:40:00,91.82,91.85,91.77,91.83,14280.0,85.534,85.562,85.4874,85.5433,14280.0
2017-04-13 10:45:00,91.82,91.89,91.82,91.88,5742.0,85.534,85.5992,85.534,85.5899,5742.0
2017-04-13 10:50:00,91.88,91.94,91.87,91.91,9846.0,85.5899,85.6458,85.5806,85.6179,9846.0
2017-04-13 10:55:00,91.93,91.97,91.88,91.95,8000.0,85.6365,85.6738,85.5899,85.6551,8000.0
2017-04-13 11:00:00,91.96,92.06,91.96,91.99,8815.0,85.6644,85.7576,85.6644,85.6924,8815.0
2017-04-13 11:05:00,91.96,92.02,91.93,92.02,8757.0,85.6644,85.7203,85.6365,85.7203,8757.0
2017-04-13 11:10:00,92.02,92.11,92.02,92.08,19196.0,85.7203,85.8042,85.7203,85.7762,19196.0
2017-04-13 11:15:00,92.07,92.11,92.01,92.05,10204.0,85.7669,85.8042,85.711,85.7483,10204.0
2017-04-13 11:20:00,92.03,92.1,92.03,92.1,4990.0,85.7296,85.7949,85.7296,85.7949,4990.0
2017-04-13 11:25:00,92.09,92.1,92.03,92.04,10151.0,85.7855,85.7949,85.7296,85.739,10151.0
2017-04-13 11:30:00,92.04,92.1,92.02,92.05,17177.0,85.739,85.7949,85.7203,85.7483,17177.0
2017-04-13 11:35:00,92.06,92.1,92.04,92.08,33316.0,85.7576,85.7949,85.739,85.7762,33316.0
2017-04-13 11:40:00,92.09,92.09,92.01,92.04,7513.0,85.7855,85.7855,85.711,85.739,7513.0
2017-04-13 11:45:00,92.04,92.06,92.02,92.04,5400.0,85.739,85.7576,85.7203,85.739,5400.0
2017-04-13 11:50:00,92.03,92.12,92.0,92.12,37117.0,85.7296,85.8135,85.7017,85.8135,37117.0
2017-04-13 11:55:00,92.09,92.09,92.04,92.07,6697.0,85.7855,85.7855,85.739,85.7669,6697.0
2017-04-13 12:00:00,92.08,92.08,91.97,91.99,21740.0,85.7762,85.7762,85.6738,85.6924,21740.0
2017-04-13 12:05:00,91.99,92.01,91.92,91.99,26967.0,85.6924,85.711,85.6272,85.6924,26967.0
2017-04-13 12:10:00,91.99,92.01,91.95,91.98,11550.0,85.6924,85.711,85.6551,85.6831,11550.0
2017-04-13 12:15:00,91.97,92.01,91.96,91.98,15417.0,85.6738,85.711,85.6644,85.6831,15417.0
2017-04-13 12:20:00,91.98,92.05,91.96,91.98,19840.0,85.6831,85.7483,85.6644,85.6831,19840.0
2017-04-13 12:25:00,91.98,92.04,91.97,92.04,8138.0,85.6831,85.739,85.6738,85.739,8138.0
2017-04-13 12:30:00,92.04,92.08,92.01,92.08,7667.0,85.739,85.7762,85.711,85.7762,7667.0
2017-04-13 12:35:00,92.06,92.07,92.0,92.02,11468.0,85.7576,85.7669,85.7017,85.7203,11468.0
2017-04-13 12:40:00,92.03,92.06,91.96,92.04,47007.0,85.7296,85.7576,85.6644,85.739,47007.0
2017-04-13 12:45:00,92.02,92.03,91.97,91.98,11801.0,85.7203,85.7296,85.6738,85.6831,11801.0
2017-04-13 12:50:00,91.99,92.06,91.98,92.04,16336.0,85.6924,85.7576,85.6831,85.739,16336.0
2017-04-13 12:55:00,92.04,92.09,92.0,92.05,11057.0,85.739,85.7855,85.7017,85.7483,11057.0
2017-04-13 13:00:00,92.04,92.04,91.91,91.91,11748.0,85.739,85.739,85.6179,85.6179,11748.0
2017-04-13 13:05:00,91.91,91.96,91.84,91.89,16027.0,85.6179,85.6644,85.5527,85.5992,16027.0
2017-04-13 13:10:00,91.89,91.9,91.8,91.81,7564.0,85.5992,85.6085,85.5154,85.5247,7564.0
2017-04-13 13:15:00,91.83,91.84,91.8,91.83,6539.0,85.5433,85.5527,85.5154,85.5433,6539.0
2017-04-13 13:20:00,91.81,91.81,91.74,91.74,30721.0,85.5247,85.5247,85.4595,85.4595,30721.0
2017-04-13 13:25:00,91.74,91.84,91.74,91.84,17815.0,85.4595,85.5527,85.4595,85.5527,17815.0
2017-04-13 13:30:00,91.82,91.91,91.82,91.9,52300.0,85.534,85.6179,85.534,85.6085,52300.0
2017-04-13 13:35:00,91.9,91.9,91.83,91.85,41353.0,85.6085,85.6085,85.5433,85.562,41353.0
2017-04-13 13:40:00,91.84,91.87,91.77,91.79,17294.0,85.5527,85.5806,85.4874,85.5061,17294.0
2017-04-13 13:45:00,91.78,91.8,91.67,91.7,25436.0,85.4968,85.5154,85.3943,85.4222,25436.0
2017-04-13 13:50:00,91.7,91.76,91.68,91.76,11372.0,85.4222,85.4781,85.4036,85.4781,11372.0
2017-04-13 13:55:00,91.75,91.77,91.73,91.74,11048.0,85.4688,85.4874,85.4502,85.4595,11048.0
2017-04-13 14:00:00,91.75,91.82,91.72,91.81,14272.0,85.4688,85.534,85.4409,85.5247,14272.0
2017-04-13 14:05:00,91.8,91.92,91.8,91.87,14501.0,85.5154,85.6272,85.5154,85.5806,14501.0
2017-04-13 14:10:00,91.87,91.92,91.78,91.78,11555.0,85.5806,85.6272,85.4968,85.4968,11555.0
2017-04-13 14:15:00,91.79,91.88,91.75,91.85,17855.0,85.5061,85.5899,85.4688,85.562,17855.0
2017-04-13 14:20:00,91.84,91.9,91.82,91.85,13958.0,85.5527,85.6085,85.534,85.562,13958.0
2017-04-13 14:25:00,91.85,91.92,91.84,91.86,14734.0,85.562,85.6272,85.5527,85.5713,14734.0
2017-04-13 14:30:00,91.86,91.96,91.84,91.95,28675.0,85.5713,85.6644,85.5527,85.6551,28675.0
2017-04-13 14:35:00,91.95,91.95,91.83,91.83,15101.0,85.6551,85.6551,85.5433,85.5433,15101.0
2017-04-13 14:40:00,91.84,91.99,91.84,91.92,42306.0,85.5527,85.6924,85.5527,85.6272,42306.0
2017-04-13 14:45:00,91.93,92.0,91.9,91.93,51456.0,85.6365,85.7017,85.6085,85.6365,51456.0
2017-04-13 14:50:00,91.94,92.03,91.93,91.99,14701.0,85.6458,85.7296,85.6365,85.6924,14701.0
2017-04-13 14:55:00,92.0,92.07,91.95,92.07,16083.0,85.7017,85.7669,85.6551,85.7669,16083.0
2017-04-13 15:00:00,92.05,92.09,92.02,92.07,34643.0,85.7483,85.7855,85.7203,85.7669,34643.0
2017-04-13 15:05:00,92.08,92.09,92.03,92.04,23955.0,85.7762,85.7855,85.7296,85.739,23955.0
2017-04-13 15:10:00,92.01,92.01,91.88,91.92,19763.0,85.711,85.711,85.5899,85.6272,19763.0
2017-04-13 15:15:00,91.91,91.94,91.84,91.9,44206.0,85.6179,85.6458,85.5527,85.6085,44206.0
2017-04-13 15:20:00,91.9,91.94,91.89,91.93,14657.0,85.6085,85.6458,85.5992,85.6365,14657.0
2017-04-13 15:25:00,91.93,92.01,91.89,91.9,37970.0,85.6365,85.711,85.5992,85.6085,37970.0
2017-04-13 15:30:00,91.89,91.93,91.87,91.89,84200.0,85.5992,85.6365,85.5806,85.5992,84200.0
2017-04-13 15:35:00,91.9,91.9,91.75,91.84,58010.0,85.6085,85.6085,85.4688,85.5527,58010.0
2017-04-13 15:40:00,91.84,91.84,91.69,91.69,52939.0,85.5527,85.5527,85.4129,85.4129,52939.0
2017-04-13 15:45:00,91.7,91.87,91.68,91.84,53507.0,85.4222,85.5806,85.4036,85.5527,53507.0
2017-04-13 15:50:00,91.84,91.84,91.71,91.72,88330.0,85.5527,85.5527,85.4316,85.4409,88330.0
2017-04-13 15:55:00,91.71,91.74,91.54,91.55,194379.0,85.4316,85.4595,85.2732,85.2825,194379.0
2017-04-17 09:30:00,91.91,91.92,91.65,91.92,16482.0,85.6179,85.6272,85.3757,85.6272,16482.0
2017-04-17 09:35:00,91.92,91.92,91.75,91.78,7320.0,85.6272,85.6272,85.4688,85.4968,7320.0
2017-04-17 09:40:00,91.79,91.82,91.68,91.71,11947.0,85.5061,85.534,85.4036,85.4316,11947.0
2017-04-17 09:45:00,91.73,91.73,91.66,91.73,11700.0,85.4502,85.4502,85.385,85.4502,11700.0
2017-04-17 09:50:00,91.74,91.8,91.7,91.78,4519.0,85.4595,85.5154,85.4222,85.4968,4519.0
2017-04-17 09:55:00,91.8,91.82,91.77,91.77,1800.0,85.5154,85.534,85.4874,85.4874,1800.0
2017-04-17 10:00:00,91.77,91.86,91.76,91.84,6900.0,85.4874,85.5713,85.4781,85.5527,6900.0
2017-04-17 10:05:00,91.84,91.91,91.83,91.86,4032.0,85.5527,85.6179,85.5433,85.5713,4032.0
2017-04-17 10:10:00,91.86,91.87,91.82,91.87,3050.0,85.5713,85.5806,85.534,85.5806,3050.0
2017-04-17 10:15:00,91.88,91.97,91.88,91.9,8242.0,85.5899,85.6738,85.5899,85.6085,8242.0
2017-04-17 10:20:00,91.93,91.98,91.92,91.94,8903.0,85.6365,85.6831,85.6272,85.6458,8903.0
2017-04-17 10:25:00,91.92,91.93,91.82,91.84,6747.0,85.6272,85.6365,85.534,85.5527,6747.0
2017-04-17 10:30:00,91.84,91.93,91.81,91.81,7307.0,85.5527,85.6365,85.5247,85.5247,7307.0
2017-04-17 10:35:00,91.81,91.83,91.72,91.76,8932.0,85.5247,85.5433,85.4409,85.4781,8932.0
2017-04-17 10:40:00,91.77,91.77,91.63,91.63,8711.0,85.4874,85.4874,85.357,85.357,8711.0
2017-04-17 10:45:00,91.63,91.81,91.63,91.81,26535.0,85.357,85.5247,85.357,85.5247,26535.0
2017-04-17 10:50:00,91.81,91.87,91.78,91.81,17220.0,85.5247,85.5806,85.4968,85.5247,17220.0
2017-04-17 10:55:00,91.81,91.83,91.79,91.81,5025.0,85.5247,85.5433,85.5061,85.5247,5025.0
2017-04-17 11:00:00,91.8,91.83,91.77,91.82,12549.0,85.5154,85.5433,85.4874,85.534,12549.0
2017-04-17 11:05:00,91.83,91.85,91.74,91.78,7300.0,85.5433,85.562,85.4595,85.4968,7300.0
2017-04-17 11:10:00,91.78,91.84,91.78,91.81,4800.0,85.4968,85.5527,85.4968,85.5247,4800.0
2017-04-17 11:15:00,91.81,91.84,91.77,91.81,13260.0,85.5247,85.5527,85.4874,85.5247,13260.0
2017-04-17 11:20:00,91.81,91.83,91.78,91.83,5460.0,85.5247,85.5433,85.4968,85.5433,5460.0
2017-04-17 11:25:00,91.83,91.83,91.82,91.82,6722.0,85.5433,85.5433,85.534,85.534,6722.0
2017-04-17 11:30:00,91.83,91.92,91.83,91.92,8733.0,85.5433,85.6272,85.5433,85.6272,8733.0
2017-04-17 11:35:00,91.92,91.97,91.92,91.94,6033.0,85.6272,85.6738,85.6272,85.6458,6033.0
2017-04-17 11:40:00,91.94,91.94,91.88,91.88,9149.0,85.6458,85.6458,85.5899,85.5899,9149.0
2017-04-17 11:45:00,91.89,91.9,91.71,91.72,12056.0,85.5992,85.6085,85.4316,85.4409,12056.0
2017-04-17 11:50:00,91.71,91.73,91.63,91.63,27025.0,85.4316,85.4502,85.357,85.357,27025.0
2017-04-17 11:55:00,91.62,91.65,91.61,91.62,24015.0,85.3477,85.3757,85.3384,85.3477,24015.0
2017-04-17 12:00:00,91.62,91.7,91.62,91.7,11596.0,85.3477,85.4222,85.3477,85.4222,11596.0
2017-04-17 12:05:00,91.7,91.74,91.69,91.74,4644.0,85.4222,85.4595,85.4129,85.4595,4644.0
2017-04-17 12:10:00,91.75,91.76,91.72,91.76,3023.0,85.4688,85.4781,85.4409,85.4781,3023.0
2017-04-17 12:15:00,91.76,91.77,91.74,91.75,5200.0,85.4781,85.4874,85.4595,85.4688,5200.0
2017-04-17 12:20:00,91.75,91.81,91.75,91.8,10887.0,85.4688,85.5247,85.4688,85.5154,10887.0
2017-04-17 12:25:00,91.8,91.8,91.77,91.79,4814.0,85.5154,85.5154,85.4874,85.5061,4814.0
2017-04-17 12:30:00,91.8,91.8,91.77,91.77,1400.0,85.5154,85.5154,85.4874,85.4874,1400.0
2017-04-17 12:35:00,91.76,91.76,91.67,91.72,25494.0,85.4781,85.4781,85.3943,85.4409,25494.0
2017-04-17 12:40:00,91.72,91.74,91.67,91.73,11036.0,85.4409,85.4595,85.3943,85.4502,11036.0
2017-04-17 12:45:00,91.74,91.76,91.7,91.71,6320.0,85.4595,85.4781,85.4222,85.4316,6320.0
2017-04-17 12:50:00,91.72,91.73,91.67,91.68,5700.0,85.4409,85.4502,85.3943,85.4036,5700.0
2017-04-17 12:55:00,91.69,91.69,91.63,91.64,10113.0,85.4129,85.4129,85.357,85.3663,10113.0
2017-04-17 13:00:00,91.64,91.71,91.64,91.68,4686.0,85.3663,85.4316,85.3663,85.4036,4686.0
2017-04-17 13:05:00,91.68,91.7,91.65,91.66,3567.0,85.4036,85.4222,85.3757,85.385,3567.0
2017-04-17 13:10:00,91.68,91.75,91.68,91.71,6854.0,85.4036,85.4688,85.4036,85.4316,6854.0
2017-04-17 13:15:00,91.72,91.76,91.71,91.76,9303.0,85.4409,85.4781,85.4316,85.4781,9303.0
2017-04-17 13:20:00,91.76,91.76,91.7,91.71,26117.0,85.4781,85.4781,85.4222,85.4316,26117.0
2017-04-17 13:25:00,91.72,91.72,91.65,91.67,34184.0,85.4409,85.4409,85.3757,85.3943,34184.0
2017-04-17 13:30:00,91.68,91.7,91.67,91.69,17683.0,85.4036,85.4222,85.3943,85.4129,17683.0
2017-04-17 13:35:00,91.68,91.69,91.63,91.66,8671.0,85.4036,85.4129,85.357,85.385,8671.0
2017-04-17 13:40:00,91.67,91.69,91.64,91.65,9602.0,85.3943,85.4129,85.3663,85.3757,9602.0
2017-04-17 13:45:00,91.64,91.67,91.64,91.66,4581.0,85.3663,85.3943,85.3663,85.385,4581.0
2017-04-17 13:50:00,91.66,91.69,91.66,91.69,14715.0,85.385,85.4129,85.385,85.4129,14715.0
2017-04-17 13:55:00,91.69,91.72,91.69,91.71,16404.0,85.4129,85.4409,85.4129,85.4316,16404.0
2017-04-17 14:00:00,91.72,91.72,91.68,91.68,7064.0,85.4409,85.4409,85.4036,85.4036,7064.0
2017-04-17 14:05:00,91.68,91.68,91.6,91.61,21361.0,85.4036,85.4036,85.3291,85.3384,21361.0
2017-04-17 14:10:00,91.62,91.68,91.61,91.66,8412.0,85.3477,85.4036,85.3384,85.385,8412.0
2017-04-17 14:15:00,91.65,91.69,91.65,91.67,3759.0,85.3757,85.4129,85.3757,85.3943,3759.0
2017-04-17 14:20:00,91.67,91.71,91.65,91.7,6926.0,85.3943,85.4316,85.3757,85.4222,6926.0
2017-04-17 14:25:00,91.7,91.7,91.68,91.69,6500.0,85.4222,85.4222,85.4036,85.4129,6500.0
2017-04-17 14:30:00,91.68,91.7,91.68,91.7,6508.0,85.4036,85.4222,85.4036,85.4222,6508.0
2017-04-17 14:35:00,91.7,91.75,91.67,91.75,9699.0,85.4222,85.4688,85.3943,85.4688,9699.0
2017-04-17 14:40:00,91.74,91.81,91.74,91.81,9891.0,85.4595,85.5247,85.4595,85.5247,9891.0
2017-04-17 14:45:00,91.81,91.82,91.78,91.78,7292.0,85.5247,85.534,85.4968,85.4968,7292.0
2017-04-17 14:50:00,91.79,91.81,91.77,91.77,4933.0,85.5061,85.5247,85.4874,85.4874,4933.0
2017-04-17 14:55:00,91.77,91.81,91.74,91.76,11122.0,85.4874,85.5247,85.4595,85.4781,11122.0
2017-04-17 15:00:00,91.77,91.8,91.71,91.72,37825.0,85.4874,85.5154,85.4316,85.4409,37825.0
2017-04-17 15:05:00,91.71,91.75,91.71,91.74,19052.0,85.4316,85.4688,85.4316,85.4595,19052.0
2017-04-17 15:10:00,91.74,91.76,91.69,91.74,11746.0,85.4595,85.4781,85.4129,85.4595,11746.0
2017-04-17 15:15:00,91.74,91.83,91.72,91.83,40356.0,85.4595,85.5433,85.4409,85.5433,40356.0
2017-04-17 15:20:00,91.81,91.86,91.81,91.82,11055.0,85.5247,85.5713,85.5247,85.534,11055.0
2017-04-17 15:25:00,91.81,91.9,91.81,91.87,23652.0,85.5247,85.6085,85.5247,85.5806,23652.0
2017-04-17 15:30:00,91.88,91.89,91.78,91.79,18350.0,85.5899,85.5992,85.4968,85.5061,18350.0
2017-04-17 15:35:00,91.8,91.82,91.79,91.81,22415.0,85.5154,85.534,85.5061,85.5247,22415.0
2017-04-17 15:40:00,91.82,91.84,91.8,91.82,29994.0,85.534,85.5527,85.5154,85.534,29994.0
2017-04-17 15:45:00,91.82,91.91,91.81,91.87,35329.0,85.534,85.6179,85.5247,85.5806,35329.0
2017-04-17 15:50:00,91.88,91.93,91.86,91.9,41591.0,85.5899,85.6365,85.5713,85.6085,41591.0
2017-04-17 15:55:00,91.9,91.96,91.86,91.95,84277.0,85.6085,85.6644,85.5713,85.6551,84277.0
2017-04-18 09:30:00,91.59,91.81,91.35,91.73,27275.0,85.3198,85.5247,85.0962,85.4502,27275.0
2017-04-18 09:35:00,91.73,91.95,91.73,91.86,7000.0,85.4502,85.6551,85.4502,85.5713,7000.0
2017-04-18 09:40:00,91.82,91.84,91.71,91.81,9797.0,85.534,85.5527,85.4316,85.5247,9797.0
2017-04-18 09:45:00,91.83,91.93,91.83,91.91,2800.0,85.5433,85.6365,85.5433,85.6179,2800.0
2017-04-18 09:50:00,91.85,91.87,91.68,91.75,18306.0,85.562,85.5806,85.4036,85.4688,18306.0
2017-04-18 09:55:00,91.72,91.78,91.7,91.71,11309.0,85.4409,85.4968,85.4222,85.4316,11309.0
2017-04-18 10:00:00,91.74,91.77,91.47,91.48,20789.0,85.4595,85.4874,85.208,85.2173,20789.0
2017-04-18 10:05:00,91.49,91.49,91.34,91.37,22148.0,85.2266,85.2266,85.0869,85.1148,22148.0
2017-04-18 10:10:00,91.38,91.39,91.18,91.25,12826.0,85.1241,85.1335,84.9378,85.003,12826.0
2017-04-18 10:15:00,91.25,91.35,91.18,91.18,9200.0,85.003,85.0962,84.9378,84.9378,9200.0
2017-04-18 10:20:00,91.16,91.19,90.95,90.95,37569.0,84.9192,84.9472,84.7236,84.7236,37569.0
2017-04-18 10:25:00,90.95,91.03,90.87,90.94,57311.0,84.7236,84.7981,84.6491,84.7143,57311.0
2017-04-18 10:30:00,90.94,91.05,90.92,91.05,10709.0,84.7143,84.8167,84.6956,84.8167,10709.0
2017-04-18 10:35:00,91.02,91.05,90.98,90.98,16236.0,84.7888,84.8167,84.7515,84.7515,16236.0
2017-04-18 10:40:00,91.0,91.0,90.91,90.93,19740.0,84.7702,84.7702,84.6863,84.705,19740.0
2017-04-18 10:45:00,90.94,90.99,90.85,90.86,28040.0,84.7143,84.7608,84.6304,84.6397,28040.0
2017-04-18 10:50:00,90.86,90.9,90.73,90.73,25053.0,84.6397,84.677,84.5186,84.5186,25053.0
2017-04-18 10:55:00,90.74,90.75,90.59,90.69,32024.0,84.528,84.5373,84.3882,84.4814,32024.0
2017-04-18 11:00:00,90.7,90.75,90.63,90.64,16360.0,84.4907,84.5373,84.4255,84.4348,16360.0
2017-04-18 11:05:00,90.64,90.68,90.6,90.68,20973.0,84.4348,84.4721,84.3975,84.4721,20973.0
2017-04-18 11:10:00,90.7,90.7,90.63,90.67,25370.0,84.4907,84.4907,84.4255,84.4628,25370.0
2017-04-18 11:15:00,90.68,90.71,90.53,90.56,39644.0,84.4721,84.5,84.3323,84.3603,39644.0
2017-04-18 11:20:00,90.57,90.62,90.5,90.55,29391.0,84.3696,84.4162,84.3044,84.351,29391.0
2017-04-18 11:25:00,90.56,90.56,90.41,90.46,34144.0,84.3603,84.3603,84.2206,84.2671,34144.0
2017-04-18 11:30:00,90.49,90.5,90.34,90.34,19090.0,84.2951,84.3044,84.1553,84.1553,19090.0
2017-04-18 11:35:00,90.36,90.36,90.18,90.21,28404.0,84.174,84.174,84.0063,84.0342,28404.0
2017-04-18 11:40:00,90.21,90.3,90.16,90.28,21710.0,84.0342,84.1181,83.9877,84.0995,21710.0
2017-04-18 11:45:00,90.27,90.29,90.21,90.26,11999.0,84.0901,84.1088,84.0342,84.0808,11999.0
2017-04-18 11:50:00,90.26,90.26,90.15,90.26,102589.0,84.0808,84.0808,83.9784,84.0808,102589.0
2017-04-18 11:55:00,90.26,90.34,90.15,90.17,39276.0,84.0808,84.1553,83.9784,83.997,39276.0
2017-04-18 12:00:00,90.17,90.19,90.0,90.19,115882.0,83.997,84.0156,83.8386,84.0156,115882.0
2017-04-18 12:05:00,90.2,90.23,90.13,90.21,107607.0,84.0249,84.0529,83.9597,84.0342,107607.0
2017-04-18 12:10:00,90.2,90.26,90.15,90.26,14127.0,84.0249,84.0808,83.9784,84.0808,14127.0
2017-04-18 12:15:00,90.27,90.27,90.21,90.23,15130.0,84.0901,84.0901,84.0342,84.0529,15130.0
2017-04-18 12:20:00,90.23,90.51,90.23,90.5,24678.0,84.0529,84.3137,84.0529,84.3044,24678.0
2017-04-18 12:25:00,90.53,90.59,90.52,90.58,29943.0,84.3323,84.3882,84.323,84.3789,29943.0
2017-04-18 12:30:00,90.58,90.58,90.5,90.52,31451.0,84.3789,84.3789,84.3044,84.323,31451.0
2017-04-18 12:35:00,90.52,90.6,90.5,90.51,37217.0,84.323,84.3975,84.3044,84.3137,37217.0
2017-04-18 12:40:00,90.52,90.55,90.48,90.52,23300.0,84.323,84.351,84.2858,84.323,23300.0
2017-04-18 12:45:00,90.51,90.52,90.48,90.48,14791.0,84.3137,84.323,84.2858,84.2858,14791.0
2017-04-18 12:50:00,90.49,90.64,90.48,90.64,19178.0,84.2951,84.4348,84.2858,84.4348,19178.0
2017-04-18 12:55:00,90.63,90.7,90.63,90.7,24989.0,84.4255,84.4907,84.4255,84.4907,24989.0
2017-04-18 13:00:00,90.7,90.7,90.63,90.67,25056.0,84.4907,84.4907,84.4255,84.4628,25056.0
2017-04-18 13:05:00,90.68,90.72,90.68,90.72,23246.0,84.4721,84.5093,84.4721,84.5093,23246.0
2017-04-18 13:10:00,90.72,90.82,90.69,90.82,17294.0,84.5093,84.6025,84.4814,84.6025,17294.0
2017-04-18 13:15:00,90.81,90.81,90.71,90.75,24954.0,84.5932,84.5932,84.5,84.5373,24954.0
2017-04-18 13:20:00,90.75,90.83,90.75,90.83,65594.0,84.5373,84.6118,84.5373,84.6118,65594.0
2017-04-18 13:25:00,90.83,90.91,90.82,90.91,29832.0,84.6118,84.6863,84.6025,84.6863,29832.0
2017-04-18 13:30:00,90.92,90.96,90.91,90.96,14591.0,84.6956,84.7329,84.6863,84.7329,14591.0
2017-04-18 13:35:00,90.97,91.02,90.96,91.0,15732.0,84.7422,84.7888,84.7329,84.7702,15732.0
2017-04-18 13:40:00,91.01,91.17,91.01,91.12,31574.0,84.7795,84.9285,84.7795,84.8819,31574.0
2017-04-18 13:45:00,91.08,91.09,90.99,91.02,10555.0,84.8447,84.854,84.7608,84.7888,10555.0
2017-04-18 13:50:00,91.03,91.19,91.03,91.17,27596.0,84.7981,84.9472,84.7981,84.9285,27596.0
2017-04-18 13:55:00,91.18,91.38,91.18,91.32,61698.0,84.9378,85.1241,84.9378,85.0683,61698.0
2017-04-18 14:00:00,91.32,91.45,91.31,91.42,35542.0,85.0683,85.1894,85.0589,85.1614,35542.0
2017-04-18 14:05:00,91.42,91.49,91.42,91.48,31778.0,85.1614,85.2266,85.1614,85.2173,31778.0
2017-04-18 14:10:00,91.49,91.53,91.47,91.49,31938.0,85.2266,85.2639,85.208,85.2266,31938.0
2017-04-18 14:15:00,91.5,91.64,91.49,91.64,21108.0,85.2359,85.3663,85.2266,85.3663,21108.0
2017-04-18 14:20:00,91.64,91.67,91.64,91.66,34607.0,85.3663,85.3943,85.3663,85.385,34607.0
2017-04-18 14:25:00,91.66,91.67,91.59,91.62,36223.0,85.385,85.3943,85.3198,85.3477,36223.0
2017-04-18 14:30:00,91.62,91.77,91.62,91.77,22963.0,85.3477,85.4874,85.3477,85.4874,22963.0
2017-04-18 14:35:00,91.77,91.84,91.77,91.78,45013.0,85.4874,85.5527,85.4874,85.4968,45013.0
2017-04-18 14:40:00,91.78,91.82,91.71,91.71,26978.0,85.4968,85.534,85.4316,85.4316,26978.0
2017-04-18 14:45:00,91.73,91.79,91.71,91.79,18979.0,85.4502,85.5061,85.4316,85.5061,18979.0
2017-04-18 14:50:00,91.79,91.91,91.79,91.89,35357.0,85.5061,85.6179,85.5061,85.5992,35357.0
2017-04-18 14:55:00,91.89,91.89,91.78,91.87,33430.0,85.5992,85.5992,85.4968,85.5806,33430.0
2017-04-18 15:00:00,91.88,91.89,91.86,91.87,39780.0,85.5899,85.5992,85.5713,85.5806,39780.0
2017-04-18 15:05:00,91.87,91.9,91.86,91.89,30088.0,85.5806,85.6085,85.5713,85.5992,30088.0
2017-04-18 15:10:00,91.91,91.95,91.9,91.94,29597.0,85.6179,85.6551,85.6085,85.6458,29597.0
2017-04-18 15:15:00,91.94,92.01,91.94,92.0,34243.0,85.6458,85.711,85.6458,85.7017,34243.0
2017-04-18 15:20:00,92.01,92.06,91.94,91.97,42131.0,85.711,85.7576,85.6458,85.6738,42131.0
2017-04-18 15:25:00,91.96,92.02,91.96,92.0,23334.0,85.6644,85.7203,85.6644,85.7017,23334.0
2017-04-18 15:30:00,92.0,92.01,91.93,91.93,39568.0,85.7017,85.711,85.6365,85.6365,39568.0
2017-04-18 15:35:00,91.93,91.95,91.89,91.9,50629.0,85.6365,85.6551,85.5992,85.6085,50629.0
2017-04-18 15:40:00,91.9,92.07,91.89,92.03,60413.0,85.6085,85.7669,85.5992,85.7296,60413.0
2017-04-18 15:45:00,92.03,92.24,92.02,92.23,74706.0,85.7296,85.9253,85.7203,85.916,74706.0
2017-04-18 15:50:00,92.24,92.25,92.16,92.17,84898.0,85.9253,85.9346,85.8507,85.8601,84898.0
2017-04-18 15:55:00,92.17,92.19,91.97,92.02,219990.0,85.8601,85.8787,85.6738,85.7203,219990.0
2017-04-19 09:30:00,92.09,92.42,92.04,92.32,27664.0,85.7855,86.0929,85.739,85.9998,27664.0
2017-04-19 09:35:00,92.35,92.4,92.14,92.22,16876.0,86.0277,86.0743,85.8321,85.9066,16876.0
2017-04-19 09:40:00,92.19,92.31,92.1,92.13,8199.0,85.8787,85.9905,85.7949,85.8228,8199.0
2017-04-19 09:45:00,92.1,92.1,91.95,92.02,27968.0,85.7949,85.7949,85.6551,85.7203,27968.0
2017-04-19 09:50:00,92.03,92.23,92.03,92.23,19512.0,85.7296,85.916,85.7296,85.916,19512.0
2017-04-19 09:55:00,92.24,92.36,92.23,92.23,14053.0,85.9253,86.0371,85.916,85.916,14053.0
2017-04-19 10:00:00,92.26,92.26,92.04,92.05,15919.0,85.9439,85.9439,85.739,85.7483,15919.0
2017-04-19 10:05:00,92.06,92.16,92.01,92.15,31361.0,85.7576,85.8507,85.711,85.8414,31361.0
2017-04-19 10:10:00,92.15,92.16,91.97,91.98,13048.0,85.8414,85.8507,85.6738,85.6831,13048.0
2017-04-19 10:15:00,91.95,92.09,91.95,92.02,18300.0,85.6551,85.7855,85.6551,85.7203,18300.0
2017-04-19 10:20:00,92.01,92.09,91.91,92.09,26348.0,85.711,85.7855,85.6179,85.7855,26348.0
2017-04-19 10:25:00,92.08,92.13,92.05,92.11,11659.0,85.7762,85.8228,85.7483,85.8042,11659.0
2017-04-19 10:30:00,92.11,92.12,91.94,92.08,20560.0,85.8042,85.8135,85.6458,85.7762,20560.0
2017-04-19 10:35:00,92.09,92.1,91.98,91.98,13607.0,85.7855,85.7949,85.6831,85.6831,13607.0
2017-04-19 10:40:00,91.98,92.08,91.97,92.08,19638.0,85.6831,85.7762,85.6738,85.7762,19638.0
2017-04-19 10:45:00,92.07,92.09,91.88,91.9,15161.0,85.7669,85.7855,85.5899,85.6085,15161.0
2017-04-19 10:50:00,91.89,91.9,91.84,91.88,14336.0,85.5992,85.6085,85.5527,85.5899,14336.0
2017-04-19 10:55:00,91.88,91.9,91.81,91.87,19985.0,85.5899,85.6085,85.5247,85.5806,19985.0
2017-04-19 11:00:00,91.88,91.93,91.86,91.9,12568.0,85.5899,85.6365,85.5713,85.6085,12568.0
2017-04-19 11:05:00,91.91,91.98,91.91,91.94,16601.0,85.6179,85.6831,85.6179,85.6458,16601.0
2017-04-19 11:10:00,91.93,91.93,91.85,91.89,9852.0,85.6365,85.6365,85.562,85.5992,9852.0
2017-04-19 11:15:00,91.88,91.9,91.81,91.82,13877.0,85.5899,85.6085,85.5247,85.534,13877.0
2017-04-19 11:20:00,91.82,91.85,91.8,91.85,13631.0,85.534,85.562,85.5154,85.562,13631.0
2017-04-19 11:25:00,91.85,91.87,91.71,91.79,16764.0,85.562,85.5806,85.4316,85.5061,16764.0
2017-04-19 11:30:00,91.79,91.81,91.73,91.75,18723.0,85.5061,85.5247,85.4502,85.4688,18723.0
2017-04-19 11:35:00,91.76,91.83,91.76,91.78,12848.0,85.4781,85.5433,85.4781,85.4968,12848.0
2017-04-19 11:40:00,91.79,91.87,91.78,91.78,18512.0,85.5061,85.5806,85.4968,85.4968,18512.0
2017-04-19 11:45:00,91.78,91.8,91.68,91.68,14001.0,85.4968,85.5154,85.4036,85.4036,14001.0
2017-04-19 11:50:00,91.69,91.75,91.65,91.65,15068.0,85.4129,85.4688,85.3757,85.3757,15068.0
2017-04-19 11:55:00,91.65,91.65,91.58,91.59,13809.0,85.3757,85.3757,85.3105,85.3198,13809.0
2017-04-19 12:00:00,91.59,91.67,91.54,91.55,11444.0,85.3198,85.3943,85.2732,85.2825,11444.0
2017-04-19 12:05:00,91.53,91.55,91.44,91.46,17505.0,85.2639,85.2825,85.18,85.1987,17505.0
2017-04-19 12:10:00,91.43,91.52,91.39,91.49,13955.0,85.1707,85.2546,85.1335,85.2266,13955.0
2017-04-19 12:15:00,91.49,91.51,91.45,91.45,10267.0,85.2266,85.2452,85.1894,85.1894,10267.0
2017-04-19 12:20:00,91.45,91.52,91.44,91.46,14216.0,85.1894,85.2546,85.18,85.1987,14216.0
2017-04-19 12:25:00,91.47,91.48,91.41,91.48,15277.0,85.208,85.2173,85.1521,85.2173,15277.0
2017-04-19 12:30:00,91.47,91.54,91.45,91.49,17643.0,85.208,85.2732,85.1894,85.2266,17643.0
2017-04-19 12:35:00,91.49,91.5,91.42,91.44,14332.0,85.2266,85.2359,85.1614,85.18,14332.0
2017-04-19 12:40:00,91.44,91.47,91.32,91.34,11620.0,85.18,85.208,85.0683,85.0869,11620.0
2017-04-19 12:45:00,91.34,91.4,91.32,91.37,12287.0,85.0869,85.1428,85.0683,85.1148,12287.0
2017-04-19 12:50:00,91.36,91.46,91.35,91.44,16738.0,85.1055,85.1987,85.0962,85.18,16738.0
2017-04-19 12:55:00,91.44,91.45,91.37,91.38,19759.0,85.18,85.1894,85.1148,85.1241,19759.0
2017-04-19 13:00:00,91.4,91.42,91.27,91.29,15009.0,85.1428,85.1614,85.0217,85.0403,15009.0
2017-04-19 13:05:00,91.27,91.32,91.25,91.26,12084.0,85.0217,85.0683,85.003,85.0124,12084.0
2017-04-19 13:10:00,91.26,91.28,91.18,91.25,14981.0,85.0124,85.031,84.9378,85.003,14981.0
2017-04-19 13:15:00,91.23,91.31,91.22,91.27,14263.0,84.9844,85.0589,84.9751,85.0217,14263.0
2017-04-19 13:20:00,91.27,91.43,91.27,91.41,11724.0,85.0217,85.1707,85.0217,85.1521,11724.0
2017-04-19 13:25:00,91.4,91.41,91.33,91.33,14259.0,85.1428,85.1521,85.0776,85.0776,14259.0
2017-04-19 13:30:00,91.32,91.35,91.31,91.32,12498.0,85.0683,85.0962,85.0589,85.0683,12498.0
2017-04-19 13:35:00,91.33,91.37,91.3,91.36,11825.0,85.0776,85.1148,85.0496,85.1055,11825.0
2017-04-19 13:40:00,91.36,91.48,91.36,91.48,10247.0,85.1055,85.2173,85.1055,85.2173,10247.0
2017-04-19 13:45:00,91.48,91.53,91.45,91.52,9098.0,85.2173,85.2639,85.1894,85.2546,9098.0
2017-04-19 13:50:00,91.52,91.58,91.52,91.58,10703.0,85.2546,85.3105,85.2546,85.3105,10703.0
2017-04-19 13:55:00,91.57,91.64,91.51,91.6,15051.0,85.3011,85.3663,85.2452,85.3291,15051.0
2017-04-19 14:00:00,91.61,91.71,91.61,91.63,14519.0,85.3384,85.4316,85.3384,85.357,14519.0
2017-04-19 14:05:00,91.62,91.65,91.58,91.63,13863.0,85.3477,85.3757,85.3105,85.357,13863.0
2017-04-19 14:10:00,91.62,91.69,91.61,91.62,8437.0,85.3477,85.4129,85.3384,85.3477,8437.0
2017-04-19 14:15:00,91.59,91.6,91.5,91.56,24417.0,85.3198,85.3291,85.2359,85.2918,24417.0
2017-04-19 14:20:00,91.56,91.64,91.53,91.6,13321.0,85.2918,85.3663,85.2639,85.3291,13321.0
2017-04-19 14:25:00,91.59,91.72,91.58,91.66,23128.0,85.3198,85.4409,85.3105,85.385,23128.0
2017-04-19 14:30:00,91.65,91.7,91.63,91.67,13321.0,85.3757,85.4222,85.357,85.3943,13321.0
2017-04-19 14:35:00,91.67,91.73,91.66,91.71,12566.0,85.3943,85.4502,85.385,85.4316,12566.0
2017-04-19 14:40:00,91.71,91.71,91.66,91.69,14140.0,85.4316,85.4316,85.385,85.4129,14140.0
2017-04-19 14:45:00,91.69,91.7,91.62,91.62,12111.0,85.4129,85.4222,85.3477,85.3477,12111.0
2017-04-19 14:50:00,91.62,91.62,91.49,91.54,19079.0,85.3477,85.3477,85.2266,85.2732,19079.0
2017-04-19 14:55:00,91.54,91.61,91.54,91.59,11397.0,85.2732,85.3384,85.2732,85.3198,11397.0
2017-04-19 15:00:00,91.58,91.61,91.51,91.58,19214.0,85.3105,85.3384,85.2452,85.3105,19214.0
2017-04-19 15:05:00,91.58,91.6,91.53,91.55,18956.0,85.3105,85.3291,85.2639,85.2825,18956.0
2017-04-19 15:10:00,91.56,91.61,91.55,91.6,21886.0,85.2918,85.3384,85.2825,85.3291,21886.0
2017-04-19 15:15:00,91.59,91.63,91.58,91.63,21848.0,85.3198,85.357,85.3105,85.357,21848.0
2017-04-19 15:20:00,91.64,91.67,91.6,91.61,14458.0,85.3663,85.3943,85.3291,85.3384,14458.0
2017-04-19 15:25:00,91.6,91.61,91.44,91.46,28442.0,85.3291,85.3384,85.18,85.1987,28442.0
2017-04-19 15:30:00,91.45,91.47,91.4,91.45,30333.0,85.1894,85.208,85.1428,85.1894,30333.0
2017-04-19 15:35:00,91.45,91.49,91.41,91.48,48812.0,85.1894,85.2266,85.1521,85.2173,48812.0
2017-04-19 15:40:00,91.47,91.49,91.38,91.45,56471.0,85.208,85.2266,85.1241,85.1894,56471.0
2017-04-19 15:45:00,91.44,91.52,91.42,91.45,53296.0,85.18,85.2546,85.1614,85.1894,53296.0
2017-04-19 15:50:00,91.45,91.46,91.38,91.44,66979.0,85.1894,85.1987,85.1241,85.18,66979.0
2017-04-19 15:55:00,91.44,91.5,91.43,91.47,119840.0,85.18,85.2359,85.1707,85.208,119840.0
2017-04-20 09:30:00,91.96,92.1,91.51,91.8,31679.0,85.6644,85.7949,85.2452,85.5154,31679.0
2017-04-20 09:35:00,91.73,91.74,91.36,91.36,34817.0,85.4502,85.4595,85.1055,85.1055,34817.0
2017-04-20 09:40:00,91.33,91.4,91.09,91.13,51427.0,85.0776,85.1428,84.854,84.8913,51427.0
2017-04-20 09:45:00,91.15,91.15,90.9,91.1,43304.0,84.9099,84.9099,84.677,84.8633,43304.0
2017-04-20 09:50:00,91.07,91.34,91.07,91.15,26551.0,84.8354,85.0869,84.8354,84.9099,26551.0
2017-04-20 09:55:00,91.18,91.2,90.98,91.06,72207.0,84.9378,84.9565,84.7515,84.8261,72207.0
2017-04-20 10:00:00,91.01,91.14,90.86,90.89,22608.0,84.7795,84.9006,84.6397,84.6677,22608.0
2017-04-20 10:05:00,90.89,90.92,90.79,90.83,30990.0,84.6677,84.6956,84.5745,84.6118,30990.0
2017-04-20 10:10:00,90.83,91.01,90.77,90.77,13906.0,84.6118,84.7795,84.5559,84.5559,13906.0
2017-04-20 10:15:00,90.8,90.87,90.72,90.81,16842.0,84.5839,84.6491,84.5093,84.5932,16842.0
2017-04-20 10:20:00,90.83,90.87,90.68,90.7,32668.0,84.6118,84.6491,84.4721,84.4907,32668.0
2017-04-20 10:25:00,90.7,90.82,90.67,90.79,19556.0,84.4907,84.6025,84.4628,84.5745,19556.0
2017-04-20 10:30:00,90.82,91.03,90.81,90.95,40301.0,84.6025,84.7981,84.5932,84.7236,40301.0
2017-04-20 10:35:00,90.96,90.97,90.87,90.93,32925.0,84.7329,84.7422,84.6491,84.705,32925.0
2017-04-20 10:40:00,90.92,91.03,90.92,91.03,22324.0,84.6956,84.7981,84.6956,84.7981,22324.0
2017-04-20 10:45:00,91.03,91.1,91.01,91.05,20803.0,84.7981,84.8633,84.7795,84.8167,20803.0
2017-04-20 10:50:00,91.06,91.06,90.99,91.03,22457.0,84.8261,84.8261,84.7608,84.7981,22457.0
2017-04-20 10:55:00,91.02,91.07,90.97,90.98,24539.0,84.7888,84.8354,84.7422,84.7515,24539.0
2017-04-20 11:00:00,91.0,91.06,90.96,91.01,35747.0,84.7702,84.8261,84.7329,84.7795,35747.0
2017-04-20 11:05:00,91.01,91.02,90.95,90.97,14435.0,84.7795,84.7888,84.7236,84.7422,14435.0
2017-04-20 11:10:00,90.98,91.04,90.97,91.01,34787.0,84.7515,84.8074,84.7422,84.7795,34787.0
2017-04-20 11:15:00,91.0,91.2,90.98,91.2,25937.0,84.7702,84.9565,84.7515,84.9565,25937.0
2017-04-20 11:20:00,91.2,91.2,91.04,91.1,16656.0,84.9565,84.9565,84.8074,84.8633,16656.0
2017-04-20 11:25:00,91.11,91.12,91.04,91.05,10555.0,84.8726,84.8819,84.8074,84.8167,10555.0
2017-04-20 11:30:00,91.05,91.11,91.04,91.11,11565.0,84.8167,84.8726,84.8074,84.8726,11565.0
2017-04-20 11:35:00,91.12,91.24,91.12,91.2,24480.0,84.8819,84.9937,84.8819,84.9565,24480.0
2017-04-20 11:40:00,91.19,91.31,91.19,91.27,12043.0,84.9472,85.0589,84.9472,85.0217,12043.0
2017-04-20 11:45:00,91.27,91.48,91.27,91.45,17974.0,85.0217,85.2173,85.0217,85.1894,17974.0
2017-04-20 11:50:00,91.45,91.56,91.44,91.51,11276.0,85.1894,85.2918,85.18,85.2452,11276.0
2017-04-20 11:55:00,91.53,91.63,91.52,91.63,10038.0,85.2639,85.357,85.2546,85.357,10038.0
2017-04-20 12:00:00,91.64,91.72,91.6,91.69,13295.0,85.3663,85.4409,85.3291,85.4129,13295.0
2017-04-20 12:05:00,91.7,91.87,91.7,91.87,21167.0,85.4222,85.5806,85.4222,85.5806,21167.0
2017-04-20 12:10:00,91.86,91.92,91.85,91.92,12968.0,85.5713,85.6272,85.562,85.6272,12968.0
2017-04-20 12:15:00,91.92,91.93,91.86,91.91,10498.0,85.6272,85.6365,85.5713,85.6179,10498.0
2017-04-20 12:20:00,91.91,91.96,91.86,91.88,26959.0,85.6179,85.6644,85.5713,85.5899,26959.0
2017-04-20 12:25:00,91.89,91.89,91.76,91.78,11530.0,85.5992,85.5992,85.4781,85.4968,11530.0
2017-04-20 12:30:00,91.79,91.79,91.71,91.72,7769.0,85.5061,85.5061,85.4316,85.4409,7769.0
2017-04-20 12:35:00,91.7,91.72,91.62,91.7,18548.0,85.4222,85.4409,85.3477,85.4222,18548.0
2017-04-20 12:40:00,91.7,91.79,91.7,91.75,9689.0,85.4222,85.5061,85.4222,85.4688,9689.0
2017-04-20 12:45:00,91.73,91.75,91.69,91.69,11320.0,85.4502,85.4688,85.4129,85.4129,11320.0
2017-04-20 12:50:00,91.69,91.77,91.68,91.73,42407.0,85.4129,85.4874,85.4036,85.4502,42407.0
2017-04-20 12:55:00,91.72,91.73,91.61,91.61,7050.0,85.4409,85.4502,85.3384,85.3384,7050.0
2017-04-20 13:00:00,91.62,91.71,91.62,91.67,7100.0,85.3477,85.4316,85.3477,85.3943,7100.0
2017-04-20 13:05:00,91.69,91.82,91.68,91.81,10257.0,85.4129,85.534,85.4036,85.5247,10257.0
2017-04-20 13:10:00,91.82,91.93,91.81,91.92,22731.0,85.534,85.6365,85.5247,85.6272,22731.0
2017-04-20 13:15:00,91.91,91.95,91.89,91.91,17683.0,85.6179,85.6551,85.5992,85.6179,17683.0
2017-04-20 13:20:00,91.91,91.99,91.91,91.98,16719.0,85.6179,85.6924,85.6179,85.6831,16719.0
2017-04-20 13:25:00,91.98,92.17,91.98,92.14,29430.0,85.6831,85.8601,85.6831,85.8321,29430.0
2017-04-20 13:30:00,92.15,92.2,92.14,92.2,15868.0,85.8414,85.888,85.8321,85.888,15868.0
2017-04-20 13:35:00,92.2,92.29,92.19,92.29,23876.0,85.888,85.9718,85.8787,85.9718,23876.0
2017-04-20 13:40:00,92.28,92.32,92.25,92.29,21849.0,85.9625,85.9998,85.9346,85.9718,21849.0
2017-04-20 13:45:00,92.29,92.34,92.27,92.34,19456.0,85.9718,86.0184,85.9532,86.0184,19456.0
2017-04-20 13:50:00,92.35,92.38,92.34,92.38,18342.0,86.0277,86.0557,86.0184,86.0557,18342.0
2017-04-20 13:55:00,92.37,92.4,92.3,92.32,20583.0,86.0464,86.0743,85.9812,85.9998,20583.0
2017-04-20 14:00:00,92.32,92.45,92.32,92.45,30383.0,85.9998,86.1209,85.9998,86.1209,30383.0
2017-04-20 14:05:00,92.45,92.46,92.27,92.28,46546.0,86.1209,86.1302,85.9532,85.9625,46546.0
2017-04-20 14:10:00,92.3,92.35,92.27,92.34,11953.0,85.9812,86.0277,85.9532,86.0184,11953.0
2017-04-20 14:15:00,92.34,92.46,92.34,92.44,45325.0,86.0184,86.1302,86.0184,86.1116,45325.0
2017-04-20 14:20:00,92.44,92.44,92.37,92.41,26469.0,86.1116,86.1116,86.0464,86.0836,26469.0
2017-04-20 14:25:00,92.4,92.44,92.4,92.4,19818.0,86.0743,86.1116,86.0743,86.0743,19818.0
2017-04-20 14:30:00,92.4,92.4,92.31,92.39,24458.0,86.0743,86.0743,85.9905,86.065,24458.0
2017-04-20 14:35:00,92.4,92.51,92.39,92.51,19741.0,86.0743,86.1768,86.065,86.1768,19741.0
2017-04-20 14:40:00,92.5,92.52,92.45,92.45,26610.0,86.1675,86.1861,86.1209,86.1209,26610.0
2017-04-20 14:45:00,92.45,92.51,92.45,92.51,16942.0,86.1209,86.1768,86.1209,86.1768,16942.0
2017-04-20 14:50:00,92.51,92.58,92.5,92.53,20035.0,86.1768,86.242,86.1675,86.1954,20035.0
2017-04-20 14:55:00,92.54,92.58,92.4,92.41,54941.0,86.2047,86.242,86.0743,86.0836,54941.0
2017-04-20 15:00:00,92.41,92.47,92.4,92.46,53351.0,86.0836,86.1395,86.0743,86.1302,53351.0
2017-04-20 15:05:00,92.47,92.58,92.46,92.57,50731.0,86.1395,86.242,86.1302,86.2327,50731.0
2017-04-20 15:10:00,92.57,92.63,92.56,92.62,30246.0,86.2327,86.2886,86.2234,86.2793,30246.0
2017-04-20 15:15:00,92.63,92.68,92.57,92.64,40359.0,86.2886,86.3351,86.2327,86.2979,40359.0
2017-04-20 15:20:00,92.64,92.65,92.56,92.59,25273.0,86.2979,86.3072,86.2234,86.2513,25273.0
2017-04-20 15:25:00,92.58,92.62,92.58,92.62,23631.0,86.242,86.2793,86.242,86.2793,23631.0
2017-04-20 15:30:00,92.62,92.8,92.61,92.79,58460.0,86.2793,86.4469,86.2699,86.4376,58460.0
2017-04-20 15:35:00,92.79,92.8,92.66,92.8,66515.0,86.4376,86.4469,86.3165,86.4469,66515.0
2017-04-20 15:40:00,92.8,92.92,92.8,92.88,72412.0,86.4469,86.5587,86.4469,86.5215,72412.0
2017-04-20 15:45:00,92.88,92.97,92.86,92.97,74528.0,86.5215,86.6053,86.5028,86.6053,74528.0
2017-04-20 15:50:00,92.96,92.98,92.89,92.93,106061.0,86.596,86.6146,86.5308,86.568,106061.0
2017-04-20 15:55:00,92.93,92.95,92.79,92.79,193705.0,86.568,86.5867,86.4376,86.4376,193705.0
2017-04-21 09:30:00,92.77,92.94,92.74,92.78,97643.0,86.419,86.5773,86.391,86.4283,97643.0
2017-04-21 09:35:00,92.77,92.83,92.58,92.82,11574.0,86.419,86.4749,86.242,86.4656,11574.0
2017-04-21 09:40:00,92.81,92.83,92.7,92.77,14362.0,86.4562,86.4749,86.3538,86.419,14362.0
2017-04-21 09:45:00,92.79,92.79,92.7,92.72,12365.0,86.4376,86.4376,86.3538,86.3724,12365.0
2017-04-21 09:50:00,92.72,92.74,92.58,92.62,15875.0,86.3724,86.391,86.242,86.2793,15875.0
2017-04-21 09:55:00,92.63,92.78,92.63,92.73,19860.0,86.2886,86.4283,86.2886,86.3817,19860.0
2017-04-21 10:00:00,92.73,92.81,92.59,92.65,20589.0,86.3817,86.4562,86.2513,86.3072,20589.0
2017-04-21 10:05:00,92.65,92.69,92.5,92.55,26096.0,86.3072,86.3445,86.1675,86.214,26096.0
2017-04-21 10:10:00,92.57,92.66,92.54,92.66,7911.0,86.2327,86.3165,86.2047,86.3165,7911.0
2017-04-21 10:15:00,92.69,92.7,92.62,92.66,8125.0,86.3445,86.3538,86.2793,86.3165,8125.0
2017-04-21 10:20:00,92.67,92.69,92.62,92.69,11953.0,86.3258,86.3445,86.2793,86.3445,11953.0
2017-04-21 10:25:00,92.67,92.7,92.59,92.6,7752.0,86.3258,86.3538,86.2513,86.2606,7752.0
2017-04-21 10:30:00,92.63,92.7,92.53,92.7,19816.0,86.2886,86.3538,86.1954,86.3538,19816.0
2017-04-21 10:35:00,92.67,92.67,92.58,92.62,15623.0,86.3258,86.3258,86.242,86.2793,15623.0
2017-04-21 10:40:00,92.62,92.72,92.59,92.72,18900.0,86.2793,86.3724,86.2513,86.3724,18900.0
2017-04-21 10:45:00,92.73,92.73,92.62,92.65,12200.0,86.3817,86.3817,86.2793,86.3072,12200.0
2017-04-21 10:50:00,92.66,92.68,92.62,92.67,10232.0,86.3165,86.3351,86.2793,86.3258,10232.0
2017-04-21 10:55:00,92.68,92.68,92.57,92.61,14165.0,86.3351,86.3351,86.2327,86.2699,14165.0
2017-04-21 11:00:00,92.61,92.61,92.44,92.47,13526.0,86.2699,86.2699,86.1116,86.1395,13526.0
2017-04-21 11:05:00,92.48,92.55,92.39,92.55,19409.0,86.1488,86.214,86.065,86.214,19409.0
2017-04-21 11:10:00,92.56,92.61,92.51,92.58,22661.0,86.2234,86.2699,86.1768,86.242,22661.0
2017-04-21 11:15:00,92.58,92.72,92.52,92.72,22628.0,86.242,86.3724,86.1861,86.3724,22628.0
2017-04-21 11:20:00,92.71,92.74,92.59,92.61,16870.0,86.3631,86.391,86.2513,86.2699,16870.0
2017-04-21 11:25:00,92.62,92.7,92.62,92.66,14358.0,86.2793,86.3538,86.2793,86.3165,14358.0
2017-04-21 11:30:00,92.67,92.76,92.63,92.76,13880.0,86.3258,86.4097,86.2886,86.4097,13880.0
2017-04-21 11:35:00,92.76,92.79,92.73,92.75,9325.0,86.4097,86.4376,86.3817,86.4004,9325.0
2017-04-21 11:40:00,92.76,92.81,92.73,92.78,12305.0,86.4097,86.4562,86.3817,86.4283,12305.0
2017-04-21 11:45:00,92.79,92.88,92.78,92.83,11499.0,86.4376,86.5215,86.4283,86.4749,11499.0
2017-04-21 11:50:00,92.81,92.87,92.79,92.84,8039.0,86.4562,86.5121,86.4376,86.4842,8039.0
2017-04-21 11:55:00,92.83,92.91,92.8,92.87,15960.0,86.4749,86.5494,86.4469,86.5121,15960.0
2017-04-21 12:00:00,92.86,92.95,92.86,92.92,42696.0,86.5028,86.5867,86.5028,86.5587,42696.0
2017-04-21 12:05:00,92.91,92.91,92.84,92.9,14717.0,86.5494,86.5494,86.4842,86.5401,14717.0
2017-04-21 12:10:00,92.91,92.93,92.78,92.78,21257.0,86.5494,86.568,86.4283,86.4283,21257.0
2017-04-21 12:15:00,92.78,92.81,92.76,92.81,15594.0,86.4283,86.4562,86.4097,86.4562,15594.0
2017-04-21 12:20:00,92.8,92.88,92.8,92.8,11881.0,86.4469,86.5215,86.4469,86.4469,11881.0
2017-04-21 12:25:00,92.82,92.88,92.8,92.8,11718.0,86.4656,86.5215,86.4469,86.4469,11718.0
2017-04-21 12:30:00,92.81,92.87,92.76,92.82,16596.0,86.4562,86.5121,86.4097,86.4656,16596.0
2017-04-21 12:35:00,92.83,92.86,92.76,92.85,16979.0,86.4749,86.5028,86.4097,86.4935,16979.0
2017-04-21 12:40:00,92.86,92.93,92.86,92.86,12265.0,86.5028,86.568,86.5028,86.5028,12265.0
2017-04-21 12:45:00,92.87,92.88,92.82,92.86,18321.0,86.5121,86.5215,86.4656,86.5028,18321.0
2017-04-21 12:50:00,92.86,92.91,92.83,92.83,10686.0,86.5028,86.5494,86.4749,86.4749,10686.0
2017-04-21 12:55:00,92.83,92.84,92.78,92.78,17572.0,86.4749,86.4842,86.4283,86.4283,17572.0
2017-04-21 13:00:00,92.78,92.8,92.63,92.69,47215.0,86.4283,86.4469,86.2886,86.3445,47215.0
2017-04-21 13:05:00,92.69,92.7,92.6,92.6,27852.0,86.3445,86.3538,86.2606,86.2606,27852.0
2017-04-21 13:10:00,92.61,92.63,92.4,92.51,38932.0,86.2699,86.2886,86.0743,86.1768,38932.0
2017-04-21 13:15:00,92.53,92.56,92.46,92.46,23033.0,86.1954,86.2234,86.1302,86.1302,23033.0
2017-04-21 13:20:00,92.45,92.6,92.45,92.53,40154.0,86.1209,86.2606,86.1209,86.1954,40154.0
2017-04-21 13:25:00,92.53,92.55,92.47,92.49,30408.0,86.1954,86.214,86.1395,86.1582,30408.0
2017-04-21 13:30:00,92.51,92.52,92.44,92.45,19145.0,86.1768,86.1861,86.1116,86.1209,19145.0
2017-04-21 13:35:00,92.45,92.46,92.36,92.42,17702.0,86.1209,86.1302,86.0371,86.0929,17702.0
2017-04-21 13:40:00,92.45,92.47,92.38,92.47,10727.0,86.1209,86.1395,86.0557,86.1395,10727.0
2017-04-21 13:45:00,92.48,92.51,92.44,92.47,10988.0,86.1488,86.1768,86.1116,86.1395,10988.0
2017-04-21 13:50:00,92.48,92.52,92.45,92.48,12626.0,86.1488,86.1861,86.1209,86.1488,12626.0
2017-04-21 13:55:00,92.49,92.64,92.48,92.49,94729.0,86.1582,86.2979,86.1488,86.1582,94729.0
2017-04-21 14:00:00,92.49,92.54,92.45,92.51,24586.0,86.1582,86.2047,86.1209,86.1768,24586.0
2017-04-21 14:05:00,92.51,92.52,92.47,92.52,14592.0,86.1768,86.1861,86.1395,86.1861,14592.0
2017-04-21 14:10:00,92.52,92.53,92.45,92.48,17695.0,86.1861,86.1954,86.1209,86.1488,17695.0
2017-04-21 14:15:00,92.49,92.51,92.45,92.45,12811.0,86.1582,86.1768,86.1209,86.1209,12811.0
2017-04-21 14:20:00,92.46,92.52,92.46,92.5,16036.0,86.1302,86.1861,86.1302,86.1675,16036.0
2017-04-21 14:25:00,92.5,92.52,92.47,92.48,23930.0,86.1675,86.1861,86.1395,86.1488,23930.0
2017-04-21 14:30:00,92.48,92.52,92.46,92.48,20566.0,86.1488,86.1861,86.1302,86.1488,20566.0
2017-04-21 14:35:00,92.49,92.49,92.41,92.45,23635.0,86.1582,86.1582,86.0836,86.1209,23635.0
2017-04-21 14:40:00,92.46,92.46,92.38,92.4,13199.0,86.1302,86.1302,86.0557,86.0743,13199.0
2017-04-21 14:45:00,92.4,92.42,92.37,92.39,12542.0,86.0743,86.0929,86.0464,86.065,12542.0
2017-04-21 14:50:00,92.39,92.41,92.33,92.34,12814.0,86.065,86.0836,86.0091,86.0184,12814.0
2017-04-21 14:55:00,92.34,92.42,92.31,92.38,17167.0,86.0184,86.0929,85.9905,86.0557,17167.0
2017-04-21 15:00:00,92.38,92.4,92.28,92.29,16007.0,86.0557,86.0743,85.9625,85.9718,16007.0
2017-04-21 15:05:00,92.29,92.31,92.24,92.3,25002.0,85.9718,85.9905,85.9253,85.9812,25002.0
2017-04-21 15:10:00,92.29,92.33,92.24,92.32,24134.0,85.9718,86.0091,85.9253,85.9998,24134.0
2017-04-21 15:15:00,92.31,92.37,92.28,92.37,29720.0,85.9905,86.0464,85.9625,86.0464,29720.0
2017-04-21 15:20:00,92.36,92.39,92.3,92.37,35490.0,86.0371,86.065,85.9812,86.0464,35490.0
2017-04-21 15:25:00,92.37,92.5,92.35,92.5,39526.0,86.0464,86.1675,86.0277,86.1675,39526.0
2017-04-21 15:30:00,92.49,92.52,92.45,92.51,45911.0,86.1582,86.1861,86.1209,86.1768,45911.0
2017-04-21 15:35:00,92.51,92.61,92.5,92.56,41746.0,86.1768,86.2699,86.1675,86.2234,41746.0
2017-04-21 15:40:00,92.56,92.6,92.49,92.51,76251.0,86.2234,86.2606,86.1582,86.1768,76251.0
2017-04-21 15:45:00,92.51,92.53,92.48,92.48,124138.0,86.1768,86.1954,86.1488,86.1488,124138.0
2017-04-21 15:50:00,92.47,92.5,92.45,92.49,92140.0,86.1395,86.1675,86.1209,86.1582,92140.0
2017-04-21 15:55:00,92.48,92.51,92.45,92.47,169440.0,86.1488,86.1768,86.1209,86.1395,169440.0
2017-04-24 09:30:00,93.65,93.71,93.34,93.35,77166.0,87.2387,87.2946,86.95,86.9593,77166.0
2017-04-24 09:35:00,93.32,93.39,93.15,93.29,23880.0,86.9313,86.9965,86.773,86.9034,23880.0
2017-04-24 09:40:00,93.33,93.34,93.23,93.28,14185.0,86.9406,86.95,86.8475,86.8941,14185.0
2017-04-24 09:45:00,93.31,93.32,93.15,93.32,14056.0,86.922,86.9313,86.773,86.9313,14056.0
2017-04-24 09:50:00,93.34,93.4,93.29,93.29,7612.0,86.95,87.0059,86.9034,86.9034,7612.0
2017-04-24 09:55:00,93.27,93.42,93.27,93.39,24172.0,86.8848,87.0245,86.8848,86.9965,24172.0
2017-04-24 10:00:00,93.34,93.43,93.31,93.4,32049.0,86.95,87.0338,86.922,87.0059,32049.0
2017-04-24 10:05:00,93.4,93.4,93.28,93.31,15822.0,87.0059,87.0059,86.8941,86.922,15822.0
2017-04-24 10:10:00,93.3,93.39,93.28,93.39,10695.0,86.9127,86.9965,86.8941,86.9965,10695.0
2017-04-24 10:15:00,93.36,93.64,93.36,93.51,30669.0,86.9686,87.2294,86.9686,87.1083,30669.0
2017-04-24 10:20:00,93.51,93.88,93.49,93.88,33508.0,87.1083,87.453,87.0897,87.453,33508.0
2017-04-24 10:25:00,93.88,93.9,93.81,93.81,24795.0,87.453,87.4716,87.3878,87.3878,24795.0
2017-04-24 10:30:00,93.81,93.82,93.69,93.72,26741.0,87.3878,87.3971,87.276,87.3039,26741.0
2017-04-24 10:35:00,93.72,93.79,93.66,93.7,22138.0,87.3039,87.3692,87.2481,87.2853,22138.0
2017-04-24 10:40:00,93.69,93.79,93.68,93.7,22210.0,87.276,87.3692,87.2667,87.2853,22210.0
2017-04-24 10:45:00,93.68,93.76,93.67,93.76,14809.0,87.2667,87.3412,87.2574,87.3412,14809.0
2017-04-24 10:50:00,93.76,93.79,93.71,93.74,27415.0,87.3412,87.3692,87.2946,87.3226,27415.0
2017-04-24 10:55:00,93.74,93.78,93.66,93.66,19267.0,87.3226,87.3598,87.2481,87.2481,19267.0
2017-04-24 11:00:00,93.66,93.66,93.49,93.49,14457.0,87.2481,87.2481,87.0897,87.0897,14457.0
2017-04-24 11:05:00,93.49,93.56,93.49,93.55,18706.0,87.0897,87.1549,87.0897,87.1456,18706.0
2017-04-24 11:10:00,93.54,93.57,93.53,93.55,15442.0,87.1363,87.1642,87.127,87.1456,15442.0
2017-04-24 11:15:00,93.55,93.55,93.39,93.4,18696.0,87.1456,87.1456,86.9965,87.0059,18696.0
2017-04-24 11:20:00,93.4,93.42,93.36,93.42,13949.0,87.0059,87.0245,86.9686,87.0245,13949.0
2017-04-24 11:25:00,93.41,93.43,93.38,93.42,7396.0,87.0152,87.0338,86.9872,87.0245,7396.0
2017-04-24 11:30:00,93.41,93.43,93.3,93.33,12310.0,87.0152,87.0338,86.9127,86.9406,12310.0
2017-04-24 11:35:00,93.34,93.34,93.25,93.31,17945.0,86.95,86.95,86.8661,86.922,17945.0
2017-04-24 11:40:00,93.32,93.34,93.25,93.32,21955.0,86.9313,86.95,86.8661,86.9313,21955.0
2017-04-24 11:45:00,93.32,93.33,93.27,93.31,11202.0,86.9313,86.9406,86.8848,86.922,11202.0
2017-04-24 11:50:00,93.31,93.33,93.28,93.31,17641.0,86.922,86.9406,86.8941,86.922,17641.0
2017-04-24 11:55:00,93.31,93.35,93.28,93.3,15011.0,86.922,86.9593,86.8941,86.9127,15011.0
2017-04-24 12:00:00,93.31,93.38,93.3,93.38,8580.0,86.922,86.9872,86.9127,86.9872,8580.0
2017-04-24 12:05:00,93.38,93.38,93.34,93.37,13321.0,86.9872,86.9872,86.95,86.9779,13321.0
2017-04-24 12:10:00,93.36,93.41,93.36,93.41,7761.0,86.9686,87.0152,86.9686,87.0152,7761.0
2017-04-24 12:15:00,93.39,93.41,93.39,93.4,5500.0,86.9965,87.0152,86.9965,87.0059,5500.0
2017-04-24 12:20:00,93.41,93.45,93.4,93.42,7361.0,87.0152,87.0524,87.0059,87.0245,7361.0
2017-04-24 12:25:00,93.42,93.45,93.4,93.41,5100.0,87.0245,87.0524,87.0059,87.0152,5100.0
2017-04-24 12:30:00,93.41,93.43,93.38,93.43,5972.0,87.0152,87.0338,86.9872,87.0338,5972.0
2017-04-24 12:35:00,93.43,93.45,93.42,93.42,6992.0,87.0338,87.0524,87.0245,87.0245,6992.0
2017-04-24 12:40:00,93.42,93.42,93.37,93.38,6195.0,87.0245,87.0245,86.9779,86.9872,6195.0
2017-04-24 12:45:00,93.39,93.39,93.35,93.36,8800.0,86.9965,86.9965,86.9593,86.9686,8800.0
2017-04-24 12:50:00,93.35,93.39,93.35,93.39,3900.0,86.9593,86.9965,86.9593,86.9965,3900.0
2017-04-24 12:55:00,93.39,93.4,93.33,93.4,12556.0,86.9965,87.0059,86.9406,87.0059,12556.0
2017-04-24 13:00:00,93.4,93.44,93.36,93.41,9195.0,87.0059,87.0431,86.9686,87.0152,9195.0
2017-04-24 13:05:00,93.41,93.47,93.41,93.47,6614.0,87.0152,87.0711,87.0152,87.0711,6614.0
2017-04-24 13:10:00,93.47,93.5,93.45,93.47,6800.0,87.0711,87.099,87.0524,87.0711,6800.0
2017-04-24 13:15:00,93.49,93.5,93.46,93.49,5400.0,87.0897,87.099,87.0617,87.0897,5400.0
2017-04-24 13:20:00,93.5,93.5,93.45,93.49,6564.0,87.099,87.099,87.0524,87.0897,6564.0
2017-04-24 13:25:00,93.46,93.49,93.46,93.48,5900.0,87.0617,87.0897,87.0617,87.0804,5900.0
2017-04-24 13:30:00,93.48,93.49,93.44,93.47,7968.0,87.0804,87.0897,87.0431,87.0711,7968.0
2017-04-24 13:35:00,93.46,93.46,93.38,93.42,19991.0,87.0617,87.0617,86.9872,87.0245,19991.0
2017-04-24 13:40:00,93.43,93.43,93.34,93.36,19327.0,87.0338,87.0338,86.95,86.9686,19327.0
2017-04-24 13:45:00,93.36,93.41,93.35,93.41,22895.0,86.9686,87.0152,86.9593,87.0152,22895.0
2017-04-24 13:50:00,93.42,93.44,93.35,93.38,29641.0,87.0245,87.0431,86.9593,86.9872,29641.0
2017-04-24 13:55:00,93.37,93.46,93.37,93.44,15636.0,86.9779,87.0617,86.9779,87.0431,15636.0
2017-04-24 14:00:00,93.45,93.47,93.4,93.43,8610.0,87.0524,87.0711,87.0059,87.0338,8610.0
2017-04-24 14:05:00,93.41,93.41,93.37,93.4,10098.0,87.0152,87.0152,86.9779,87.0059,10098.0
2017-04-24 14:10:00,93.4,93.42,93.34,93.39,11412.0,87.0059,87.0245,86.95,86.9965,11412.0
2017-04-24 14:15:00,93.38,93.51,93.38,93.47,9148.0,86.9872,87.1083,86.9872,87.0711,9148.0
2017-04-24 14:20:00,93.49,93.5,93.47,93.48,10339.0,87.0897,87.099,87.0711,87.0804,10339.0
2017-04-24 14:25:00,93.48,93.49,93.44,93.49,9090.0,87.0804,87.0897,87.0431,87.0897,9090.0
2017-04-24 14:30:00,93.49,93.53,93.48,93.53,7816.0,87.0897,87.127,87.0804,87.127,7816.0
2017-04-24 14:35:00,93.53,93.53,93.49,93.5,6767.0,87.127,87.127,87.0897,87.099,6767.0
2017-04-24 14:40:00,93.5,93.57,93.48,93.55,10328.0,87.099,87.1642,87.0804,87.1456,10328.0
2017-04-24 14:45:00,93.55,93.56,93.53,93.54,5986.0,87.1456,87.1549,87.127,87.1363,5986.0
2017-04-24 14:50:00,93.54,93.55,93.49,93.51,17309.0,87.1363,87.1456,87.0897,87.1083,17309.0
2017-04-24 14:55:00,93.51,93.54,93.49,93.52,16029.0,87.1083,87.1363,87.0897,87.1176,16029.0
2017-04-24 15:00:00,93.52,93.6,93.49,93.59,12263.0,87.1176,87.1922,87.0897,87.1828,12263.0
2017-04-24 15:05:00,93.6,93.67,93.6,93.61,26448.0,87.1922,87.2574,87.1922,87.2015,26448.0
2017-04-24 15:10:00,93.6,93.61,93.56,93.6,13698.0,87.1922,87.2015,87.1549,87.1922,13698.0
2017-04-24 15:15:00,93.59,93.61,93.57,93.58,14350.0,87.1828,87.2015,87.1642,87.1735,14350.0
2017-04-24 15:20:00,93.58,93.59,93.54,93.56,21145.0,87.1735,87.1828,87.1363,87.1549,21145.0
2017-04-24 15:25:00,93.56,93.59,93.55,93.58,10362.0,87.1549,87.1828,87.1456,87.1735,10362.0
2017-04-24 15:30:00,93.57,93.6,93.56,93.57,18458.0,87.1642,87.1922,87.1549,87.1642,18458.0
2017-04-24 15:35:00,93.57,93.6,93.53,93.53,40428.0,87.1642,87.1922,87.127,87.127,40428.0
2017-04-24 15:40:00,93.54,93.54,93.44,93.47,29331.0,87.1363,87.1363,87.0431,87.0711,29331.0
2017-04-24 15:45:00,93.47,93.5,93.44,93.47,27864.0,87.0711,87.099,87.0431,87.0711,27864.0
2017-04-24 15:50:00,93.47,93.49,93.43,93.46,49058.0,87.0711,87.0897,87.0338,87.0617,49058.0
2017-04-24 15:55:00,93.47,93.55,93.46,93.51,132465.0,87.0711,87.1456,87.0617,87.1083,132465.0
2017-04-25 09:30:00,93.96,94.39,93.75,94.09,41201.0,87.5275,87.9281,87.3319,87.6486,41201.0
2017-04-25 09:35:00,94.08,94.16,93.88,94.11,22410.0,87.6393,87.7138,87.453,87.6672,22410.0
2017-04-25 09:40:00,94.12,94.18,94.01,94.03,22719.0,87.6766,87.7325,87.5741,87.5927,22719.0
2017-04-25 09:45:00,94.03,94.06,93.98,94.01,13923.0,87.5927,87.6207,87.5461,87.5741,13923.0
2017-04-25 09:50:00,94.02,94.15,94.0,94.15,18702.0,87.5834,87.7045,87.5648,87.7045,18702.0
2017-04-25 09:55:00,94.18,94.3,94.13,94.28,11990.0,87.7325,87.8442,87.6859,87.8256,11990.0
2017-04-25 10:00:00,94.28,94.47,94.28,94.31,23673.0,87.8256,88.0026,87.8256,87.8536,23673.0
2017-04-25 10:05:00,94.32,94.45,94.3,94.45,12809.0,87.8629,87.984,87.8442,87.984,12809.0
2017-04-25 10:10:00,94.43,94.5,94.38,94.49,11913.0,87.9653,88.0306,87.9188,88.0212,11913.0
2017-04-25 10:15:00,94.49,94.53,94.43,94.5,19091.0,88.0212,88.0585,87.9653,88.0306,19091.0
2017-04-25 10:20:00,94.5,94.57,94.49,94.54,18552.0,88.0306,88.0958,88.0212,88.0678,18552.0
2017-04-25 10:25:00,94.54,94.54,94.36,94.36,25947.0,88.0678,88.0678,87.9001,87.9001,25947.0
2017-04-25 10:30:00,94.36,94.39,94.34,94.34,9678.0,87.9001,87.9281,87.8815,87.8815,9678.0
2017-04-25 10:35:00,94.33,94.33,94.23,94.23,8806.0,87.8722,87.8722,87.779,87.779,8806.0
2017-04-25 10:40:00,94.22,94.23,94.1,94.19,12298.0,87.7697,87.779,87.6579,87.7418,12298.0
2017-04-25 10:45:00,94.19,94.26,94.19,94.24,7145.0,87.7418,87.807,87.7418,87.7883,7145.0
2017-04-25 10:50:00,94.24,94.32,94.23,94.28,10100.0,87.7883,87.8629,87.779,87.8256,10100.0
2017-04-25 10:55:00,94.29,94.31,94.2,94.24,21597.0,87.8349,87.8536,87.7511,87.7883,21597.0
2017-04-25 11:00:00,94.24,94.24,94.2,94.21,16911.0,87.7883,87.7883,87.7511,87.7604,16911.0
2017-04-25 11:05:00,94.21,94.27,94.21,94.22,9888.0,87.7604,87.8163,87.7604,87.7697,9888.0
2017-04-25 11:10:00,94.23,94.24,94.2,94.23,11161.0,87.779,87.7883,87.7511,87.779,11161.0
2017-04-25 11:15:00,94.25,94.36,94.24,94.34,9600.0,87.7977,87.9001,87.7883,87.8815,9600.0
2017-04-25 11:20:00,94.37,94.37,94.3,94.31,10258.0,87.9094,87.9094,87.8442,87.8536,10258.0
2017-04-25 11:25:00,94.32,94.34,94.3,94.31,8699.0,87.8629,87.8815,87.8442,87.8536,8699.0
2017-04-25 11:30:00,94.32,94.37,94.3,94.33,8501.0,87.8629,87.9094,87.8442,87.8722,8501.0
2017-04-25 11:35:00,94.3,94.31,94.24,94.24,29838.0,87.8442,87.8536,87.7883,87.7883,29838.0
2017-04-25 11:40:00,94.24,94.28,94.22,94.27,8851.0,87.7883,87.8256,87.7697,87.8163,8851.0
2017-04-25 11:45:00,94.26,94.34,94.26,94.29,9047.0,87.807,87.8815,87.807,87.8349,9047.0
2017-04-25 11:50:00,94.28,94.29,94.23,94.26,5056.0,87.8256,87.8349,87.779,87.807,5056.0
2017-04-25 11:55:00,94.27,94.29,94.24,94.25,5758.0,87.8163,87.8349,87.7883,87.7977,5758.0
2017-04-25 12:00:00,94.25,94.29,94.25,94.26,6167.0,87.7977,87.8349,87.7977,87.807,6167.0
2017-04-25 12:05:00,94.27,94.29,94.25,94.27,13401.0,87.8163,87.8349,87.7977,87.8163,13401.0
2017-04-25 12:10:00,94.26,94.31,94.25,94.28,12718.0,87.807,87.8536,87.7977,87.8256,12718.0
2017-04-25 12:15:00,94.29,94.31,94.27,94.3,6875.0,87.8349,87.8536,87.8163,87.8442,6875.0
2017-04-25 12:20:00,94.3,94.31,94.27,94.28,5172.0,87.8442,87.8536,87.8163,87.8256,5172.0
2017-04-25 12:25:00,94.27,94.28,94.25,94.26,3250.0,87.8163,87.8256,87.7977,87.807,3250.0
2017-04-25 12:30:00,94.25,94.27,94.25,94.25,11596.0,87.7977,87.8163,87.7977,87.7977,11596.0
2017-04-25 12:35:00,94.25,94.25,94.22,94.24,10454.0,87.7977,87.7977,87.7697,87.7883,10454.0
2017-04-25 12:40:00,94.24,94.26,94.2,94.24,5945.0,87.7883,87.807,87.7511,87.7883,5945.0
2017-04-25 12:45:00,94.24,94.26,94.22,94.26,7873.0,87.7883,87.807,87.7697,87.807,7873.0
2017-04-25 12:50:00,94.25,94.34,94.24,94.3,14433.0,87.7977,87.8815,87.7883,87.8442,14433.0
2017-04-25 12:55:00,94.31,94.31,94.29,94.31,14812.0,87.8536,87.8536,87.8349,87.8536,14812.0
2017-04-25 13:00:00,94.32,94.32,94.31,94.31,2536.0,87.8629,87.8629,87.8536,87.8536,2536.0
2017-04-25 13:05:00,94.31,94.39,94.31,94.38,8364.0,87.8536,87.9281,87.8536,87.9188,8364.0
2017-04-25 13:10:00,94.37,94.39,94.34,94.34,9353.0,87.9094,87.9281,87.8815,87.8815,9353.0
2017-04-25 13:15:00,94.35,94.39,94.34,94.39,6190.0,87.8908,87.9281,87.8815,87.9281,6190.0
2017-04-25 13:20:00,94.38,94.42,94.36,94.41,17315.0,87.9188,87.956,87.9001,87.9467,17315.0
2017-04-25 13:25:00,94.42,94.42,94.38,94.4,5437.0,87.956,87.956,87.9188,87.9374,5437.0
2017-04-25 13:30:00,94.41,94.42,94.36,94.39,5891.0,87.9467,87.956,87.9001,87.9281,5891.0
2017-04-25 13:35:00,94.39,94.4,94.36,94.37,7203.0,87.9281,87.9374,87.9001,87.9094,7203.0
2017-04-25 13:40:00,94.35,94.41,94.35,94.39,5930.0,87.8908,87.9467,87.8908,87.9281,5930.0
2017-04-25 13:45:00,94.4,94.41,94.38,94.39,3873.0,87.9374,87.9467,87.9188,87.9281,3873.0
2017-04-25 13:50:00,94.38,94.39,94.35,94.38,11172.0,87.9188,87.9281,87.8908,87.9188,11172.0
2017-04-25 13:55:00,94.38,94.42,94.36,94.4,12278.0,87.9188,87.956,87.9001,87.9374,12278.0
2017-04-25 14:00:00,94.41,94.43,94.4,94.41,6918.0,87.9467,87.9653,87.9374,87.9467,6918.0
2017-04-25 14:05:00,94.41,94.48,94.4,94.47,15780.0,87.9467,88.0119,87.9374,88.0026,15780.0
2017-04-25 14:10:00,94.47,94.48,94.43,94.44,9930.0,88.0026,88.0119,87.9653,87.9747,9930.0
2017-04-25 14:15:00,94.43,94.45,94.39,94.44,23383.0,87.9653,87.984,87.9281,87.9747,23383.0
2017-04-25 14:20:00,94.44,94.44,94.4,94.42,7313.0,87.9747,87.9747,87.9374,87.956,7313.0
2017-04-25 14:25:00,94.43,94.44,94.4,94.41,7356.0,87.9653,87.9747,87.9374,87.9467,7356.0
2017-04-25 14:30:00,94.4,94.48,94.39,94.47,11311.0,87.9374,88.0119,87.9281,88.0026,11311.0
2017-04-25 14:35:00,94.48,94.5,94.47,94.5,7609.0,88.0119,88.0306,88.0026,88.0306,7609.0
2017-04-25 14:40:00,94.5,94.6,94.49,94.59,28874.0,88.0306,88.1237,88.0212,88.1144,28874.0
2017-04-25 14:45:00,94.58,94.61,94.54,94.55,16721.0,88.1051,88.133,88.0678,88.0771,16721.0
2017-04-25 14:50:00,94.57,94.57,94.52,94.56,10901.0,88.0958,88.0958,88.0492,88.0864,10901.0
2017-04-25 14:55:00,94.54,94.54,94.47,94.53,11215.0,88.0678,88.0678,88.0026,88.0585,11215.0
2017-04-25 15:00:00,94.52,94.6,94.5,94.6,12614.0,88.0492,88.1237,88.0306,88.1237,12614.0
2017-04-25 15:05:00,94.6,94.73,94.6,94.72,31149.0,88.1237,88.2448,88.1237,88.2355,31149.0
2017-04-25 15:10:00,94.73,94.73,94.64,94.68,12048.0,88.2448,88.2448,88.161,88.1982,12048.0
2017-04-25 15:15:00,94.67,94.71,94.63,94.7,11762.0,88.1889,88.2262,88.1517,88.2169,11762.0
2017-04-25 15:20:00,94.7,94.75,94.69,94.73,19971.0,88.2169,88.2634,88.2075,88.2448,19971.0
2017-04-25 15:25:00,94.73,94.75,94.7,94.72,21475.0,88.2448,88.2634,88.2169,88.2355,21475.0
2017-04-25 15:30:00,94.72,94.75,94.67,94.72,29841.0,88.2355,88.2634,88.1889,88.2355,29841.0
2017-04-25 15:35:00,94.71,94.75,94.69,94.72,26658.0,88.2262,88.2634,88.2075,88.2355,26658.0
2017-04-25 15:40:00,94.73,94.76,94.7,94.74,49675.0,88.2448,88.2728,88.2169,88.2541,49675.0
2017-04-25 15:45:00,94.73,94.77,94.72,94.75,58426.0,88.2448,88.2821,88.2355,88.2634,58426.0
2017-04-25 15:50:00,94.74,94.74,94.61,94.63,60245.0,88.2541,88.2541,88.133,88.1517,60245.0
2017-04-25 15:55:00,94.64,94.66,94.56,94.58,106515.0,88.161,88.1796,88.0864,88.1051,106515.0
2017-04-26 09:30:00,94.56,94.77,94.36,94.76,23668.0,88.0864,88.2821,87.9001,88.2728,23668.0
2017-04-26 09:35:00,94.61,95.02,94.61,94.98,34352.0,88.133,88.515,88.133,88.4777,34352.0
2017-04-26 09:40:00,94.98,95.07,94.91,95.06,10417.0,88.4777,88.5615,88.4125,88.5522,10417.0
2017-04-26 09:45:00,95.07,95.37,95.0,95.35,30485.0,88.5615,88.841,88.4963,88.8224,30485.0
2017-04-26 09:50:00,95.36,95.38,95.25,95.26,11103.0,88.8317,88.8503,88.7292,88.7385,11103.0
2017-04-26 09:55:00,95.29,95.32,95.12,95.14,10880.0,88.7665,88.7944,88.6081,88.6267,10880.0
2017-04-26 10:00:00,95.14,95.24,95.03,95.23,14538.0,88.6267,88.7199,88.5243,88.7106,14538.0
2017-04-26 10:05:00,95.21,95.41,95.2,95.41,13209.0,88.6919,88.8783,88.6826,88.8783,13209.0
2017-04-26 10:10:00,95.41,95.73,95.41,95.73,25430.0,88.8783,89.1763,88.8783,89.1763,25430.0
2017-04-26 10:15:00,95.73,95.81,95.58,95.61,48745.0,89.1763,89.2509,89.0366,89.0646,48745.0
2017-04-26 10:20:00,95.58,95.74,95.46,95.46,29306.0,89.0366,89.1857,88.9248,88.9248,29306.0
2017-04-26 10:25:00,95.49,95.55,95.47,95.49,18600.0,88.9528,89.0087,88.9341,88.9528,18600.0
2017-04-26 10:30:00,95.5,95.59,95.44,95.55,19173.0,88.9621,89.0459,88.9062,89.0087,19173.0
2017-04-26 10:35:00,95.55,95.6,95.47,95.55,32470.0,89.0087,89.0552,88.9341,89.0087,32470.0
2017-04-26 10:40:00,95.54,95.58,95.5,95.53,21874.0,88.9994,89.0366,88.9621,88.99,21874.0
2017-04-26 10:45:00,95.55,95.56,95.5,95.5,17599.0,89.0087,89.018,88.9621,88.9621,17599.0
2017-04-26 10:50:00,95.5,95.57,95.5,95.54,14597.0,88.9621,89.0273,88.9621,88.9994,14597.0
2017-04-26 10:55:00,95.53,95.55,95.5,95.51,15754.0,88.99,89.0087,88.9621,88.9714,15754.0
2017-04-26 11:00:00,95.5,95.54,95.42,95.43,13971.0,88.9621,88.9994,88.8876,88.8969,13971.0
2017-04-26 11:05:00,95.42,95.42,95.3,95.38,20582.0,88.8876,88.8876,88.7758,88.8503,20582.0
2017-04-26 11:10:00,95.37,95.39,95.29,95.34,12927.0,88.841,88.8596,88.7665,88.813,12927.0
2017-04-26 11:15:00,95.33,95.34,95.28,95.3,11495.0,88.8037,88.813,88.7572,88.7758,11495.0
2017-04-26 11:20:00,95.3,95.49,95.29,95.47,11775.0,88.7758,88.9528,88.7665,88.9341,11775.0
2017-04-26 11:25:00,95.49,95.58,95.49,95.55,14185.0,88.9528,89.0366,88.9528,89.0087,14185.0
2017-04-26 11:30:00,95.54,95.56,95.49,95.55,14775.0,88.9994,89.018,88.9528,89.0087,14775.0
2017-04-26 11:35:00,95.56,95.77,95.54,95.75,42878.0,89.018,89.2136,88.9994,89.195,42878.0
2017-04-26 11:40:00,95.77,95.77,95.67,95.69,15782.0,89.2136,89.2136,89.1205,89.1391,15782.0
2017-04-26 11:45:00,95.68,95.7,95.57,95.7,55910.0,89.1298,89.1484,89.0273,89.1484,55910.0
2017-04-26 11:50:00,95.68,95.83,95.68,95.78,24744.0,89.1298,89.2695,89.1298,89.2229,24744.0
2017-04-26 11:55:00,95.78,95.82,95.75,95.79,21863.0,89.2229,89.2602,89.195,89.2322,21863.0
2017-04-26 12:00:00,95.79,95.83,95.75,95.82,12247.0,89.2322,89.2695,89.195,89.2602,12247.0
2017-04-26 12:05:00,95.81,95.85,95.78,95.8,24936.0,89.2509,89.2881,89.2229,89.2416,24936.0
2017-04-26 12:10:00,95.8,95.92,95.79,95.91,21317.0,89.2416,89.3533,89.2322,89.344,21317.0
2017-04-26 12:15:00,95.9,95.91,95.81,95.86,20770.0,89.3347,89.344,89.2509,89.2974,20770.0
2017-04-26 12:20:00,95.86,95.88,95.81,95.81,11357.0,89.2974,89.3161,89.2509,89.2509,11357.0
2017-04-26 12:25:00,95.81,95.82,95.76,95.82,13740.0,89.2509,89.2602,89.2043,89.2602,13740.0
2017-04-26 12:30:00,95.81,95.88,95.81,95.88,8897.0,89.2509,89.3161,89.2509,89.3161,8897.0
2017-04-26 12:35:00,95.89,95.96,95.85,95.93,11332.0,89.3254,89.3906,89.2881,89.3627,11332.0
2017-04-26 12:40:00,95.92,96.05,95.92,96.04,92876.0,89.3533,89.4744,89.3533,89.4651,92876.0
2017-04-26 12:45:00,96.05,96.23,96.04,96.11,45693.0,89.4744,89.6421,89.4651,89.5303,45693.0
2017-04-26 12:50:00,96.1,96.25,96.1,96.22,33377.0,89.521,89.6607,89.521,89.6328,33377.0
2017-04-26 12:55:00,96.23,96.52,96.22,96.45,65639.0,89.6421,89.9123,89.6328,89.8471,65639.0
2017-04-26 13:00:00,96.49,96.55,96.47,96.53,27863.0,89.8843,89.9402,89.8657,89.9216,27863.0
2017-04-26 13:05:00,96.52,96.69,96.51,96.65,22367.0,89.9123,90.0706,89.9029,90.0334,22367.0
2017-04-26 13:10:00,96.64,96.77,96.63,96.63,44621.0,90.024,90.1451,90.0147,90.0147,44621.0
2017-04-26 13:15:00,96.62,96.75,96.6,96.68,24985.0,90.0054,90.1265,89.9868,90.0613,24985.0
2017-04-26 13:20:00,96.68,96.7,96.65,96.68,15989.0,90.0613,90.0799,90.0334,90.0613,15989.0
2017-04-26 13:25:00,96.68,96.69,96.58,96.58,18320.0,90.0613,90.0706,89.9682,89.9682,18320.0
2017-04-26 13:30:00,96.58,96.58,96.17,96.29,58827.0,89.9682,89.9682,89.5862,89.698,58827.0
2017-04-26 13:35:00,96.27,96.45,96.27,96.45,16514.0,89.6794,89.8471,89.6794,89.8471,16514.0
2017-04-26 13:40:00,96.46,96.65,96.4,96.65,28562.0,89.8564,90.0334,89.8005,90.0334,28562.0
2017-04-26 13:45:00,96.65,96.66,96.09,96.26,39007.0,90.0334,90.0427,89.5117,89.6701,39007.0
2017-04-26 13:50:00,96.26,96.37,96.19,96.29,22270.0,89.6701,89.7725,89.6049,89.698,22270.0
2017-04-26 13:55:00,96.3,96.3,96.18,96.19,22714.0,89.7073,89.7073,89.5955,89.6049,22714.0
2017-04-26 14:00:00,96.2,96.21,96.08,96.19,22215.0,89.6142,89.6235,89.5024,89.6049,22215.0
2017-04-26 14:05:00,96.19,96.29,96.11,96.29,44377.0,89.6049,89.698,89.5303,89.698,44377.0
2017-04-26 14:10:00,96.29,96.37,96.27,96.32,16942.0,89.698,89.7725,89.6794,89.726,16942.0
2017-04-26 14:15:00,96.33,96.39,96.28,96.35,18962.0,89.7353,89.7912,89.6887,89.7539,18962.0
2017-04-26 14:20:00,96.34,96.36,96.28,96.28,24193.0,89.7446,89.7632,89.6887,89.6887,24193.0
2017-04-26 14:25:00,96.27,96.31,96.25,96.25,16431.0,89.6794,89.7166,89.6607,89.6607,16431.0
2017-04-26 14:30:00,96.25,96.45,96.24,96.4,23197.0,89.6607,89.8471,89.6514,89.8005,23197.0
2017-04-26 14:35:00,96.39,96.44,96.36,96.38,41737.0,89.7912,89.8377,89.7632,89.7818,41737.0
2017-04-26 14:40:00,96.37,96.47,96.35,96.46,28645.0,89.7725,89.8657,89.7539,89.8564,28645.0
2017-04-26 14:45:00,96.45,96.52,96.45,96.49,26768.0,89.8471,89.9123,89.8471,89.8843,26768.0
2017-04-26 14:50:00,96.48,96.59,96.47,96.49,20202.0,89.875,89.9775,89.8657,89.8843,20202.0
2017-04-26 14:55:00,96.46,96.57,96.46,96.55,24880.0,89.8564,89.9588,89.8564,89.9402,24880.0
2017-04-26 15:00:00,96.54,96.69,96.5,96.69,31455.0,89.9309,90.0706,89.8936,90.0706,31455.0
2017-04-26 15:05:00,96.66,96.78,96.64,96.77,29046.0,90.0427,90.1545,90.024,90.1451,29046.0
2017-04-26 15:10:00,96.77,96.82,96.7,96.74,36474.0,90.1451,90.1917,90.0799,90.1172,36474.0
2017-04-26 15:15:00,96.74,96.74,96.64,96.64,27486.0,90.1172,90.1172,90.024,90.024,27486.0
2017-04-26 15:20:00,96.64,96.79,96.62,96.78,42622.0,90.024,90.1638,90.0054,90.1545,42622.0
2017-04-26 15:25:00,96.77,96.78,96.64,96.65,39318.0,90.1451,90.1545,90.024,90.0334,39318.0
2017-04-26 15:30:00,96.64,96.7,96.56,96.58,53310.0,90.024,90.0799,89.9495,89.9682,53310.0
2017-04-26 15:35:00,96.58,96.6,96.46,96.49,62823.0,89.9682,89.9868,89.8564,89.8843,62823.0
2017-04-26 15:40:00,96.48,96.52,96.44,96.49,48248.0,89.875,89.9123,89.8377,89.8843,48248.0
2017-04-26 15:45:00,96.48,96.48,96.32,96.32,59208.0,89.875,89.875,89.726,89.726,59208.0
2017-04-26 15:50:00,96.33,96.4,96.22,96.25,74675.0,89.7353,89.8005,89.6328,89.6607,74675.0
2017-04-26 15:55:00,96.25,96.38,96.24,96.31,123897.0,89.6607,89.7818,89.6514,89.7166,123897.0
2017-04-27 09:30:00,96.46,96.46,95.8,96.05,29331.0,89.8564,89.8564,89.2416,89.4744,29331.0
2017-04-27 09:35:00,95.91,95.91,95.76,95.85,15719.0,89.344,89.344,89.2043,89.2881,15719.0
2017-04-27 09:40:00,95.86,95.88,95.62,95.7,19993.0,89.2974,89.3161,89.0739,89.1484,19993.0
2017-04-27 09:45:00,95.69,96.1,95.66,96.1,17862.0,89.1391,89.521,89.1111,89.521,17862.0
2017-04-27 09:50:00,96.13,96.13,95.97,96.05,11369.0,89.549,89.549,89.3999,89.4744,11369.0
2017-04-27 09:55:00,96.06,96.19,96.04,96.13,15533.0,89.4838,89.6049,89.4651,89.549,15533.0
2017-04-27 10:00:00,96.17,96.43,96.13,96.43,14700.0,89.5862,89.8284,89.549,89.8284,14700.0
2017-04-27 10:05:00,96.38,96.39,96.06,96.13,21828.0,89.7818,89.7912,89.4838,89.549,21828.0
2017-04-27 10:10:00,96.13,96.28,96.06,96.25,54373.0,89.549,89.6887,89.4838,89.6607,54373.0
2017-04-27 10:15:00,96.25,96.31,96.09,96.11,21738.0,89.6607,89.7166,89.5117,89.5303,21738.0
2017-04-27 10:20:00,96.11,96.11,95.95,95.95,11509.0,89.5303,89.5303,89.3813,89.3813,11509.0
2017-04-27 10:25:00,95.95,95.95,95.72,95.83,43553.0,89.3813,89.3813,89.167,89.2695,43553.0
2017-04-27 10:30:00,95.84,95.96,95.84,95.92,39816.0,89.2788,89.3906,89.2788,89.3533,39816.0
2017-04-27 10:35:00,95.94,95.96,95.89,95.96,22210.0,89.372,89.3906,89.3254,89.3906,22210.0
2017-04-27 10:40:00,95.96,95.97,95.91,95.95,22500.0,89.3906,89.3999,89.344,89.3813,22500.0
2017-04-27 10:45:00,95.95,95.96,95.84,95.84,23291.0,89.3813,89.3906,89.2788,89.2788,23291.0
2017-04-27 10:50:00,95.84,95.88,95.72,95.83,16530.0,89.2788,89.3161,89.167,89.2695,16530.0
2017-04-27 10:55:00,95.84,95.85,95.74,95.77,26200.0,89.2788,89.2881,89.1857,89.2136,26200.0
2017-04-27 11:00:00,95.77,95.96,95.75,95.95,23044.0,89.2136,89.3906,89.195,89.3813,23044.0
2017-04-27 11:05:00,95.95,96.0,95.92,95.92,19712.0,89.3813,89.4279,89.3533,89.3533,19712.0
2017-04-27 11:10:00,95.93,96.01,95.93,96.01,16764.0,89.3627,89.4372,89.3627,89.4372,16764.0
2017-04-27 11:15:00,96.0,96.0,95.87,95.95,14380.0,89.4279,89.4279,89.3068,89.3813,14380.0
2017-04-27 11:20:00,95.95,95.95,95.84,95.85,14544.0,89.3813,89.3813,89.2788,89.2881,14544.0
2017-04-27 11:25:00,95.85,95.89,95.76,95.82,12705.0,89.2881,89.3254,89.2043,89.2602,12705.0
2017-04-27 11:30:00,95.83,95.9,95.81,95.87,33490.0,89.2695,89.3347,89.2509,89.3068,33490.0
2017-04-27 11:35:00,95.89,95.9,95.8,95.84,17526.0,89.3254,89.3347,89.2416,89.2788,17526.0
2017-04-27 11:40:00,95.82,95.82,95.78,95.81,10722.0,89.2602,89.2602,89.2229,89.2509,10722.0
2017-04-27 11:45:00,95.82,95.86,95.7,95.73,17694.0,89.2602,89.2974,89.1484,89.1763,17694.0
2017-04-27 11:50:00,95.71,95.72,95.66,95.69,20391.0,89.1577,89.167,89.1111,89.1391,20391.0
2017-04-27 11:55:00,95.69,95.7,95.54,95.54,26464.0,89.1391,89.1484,88.9994,88.9994,26464.0
2017-04-27 12:00:00,95.54,95.71,95.54,95.71,21517.0,88.9994,89.1577,88.9994,89.1577,21517.0
2017-04-27 12:05:00,95.7,95.8,95.69,95.8,13046.0,89.1484,89.2416,89.1391,89.2416,13046.0
2017-04-27 12:10:00,95.8,95.81,95.71,95.75,17999.0,89.2416,89.2509,89.1577,89.195,17999.0
2017-04-27 12:15:00,95.75,95.83,95.74,95.76,40075.0,89.195,89.2695,89.1857,89.2043,40075.0
2017-04-27 12:20:00,95.76,95.76,95.68,95.7,20311.0,89.2043,89.2043,89.1298,89.1484,20311.0
2017-04-27 12:25:00,95.7,95.7,95.6,95.63,17254.0,89.1484,89.1484,89.0552,89.0832,17254.0
2017-04-27 12:30:00,95.63,95.68,95.58,95.58,18698.0,89.0832,89.1298,89.0366,89.0366,18698.0
2017-04-27 12:35:00,95.57,95.63,95.55,95.58,27340.0,89.0273,89.0832,89.0087,89.0366,27340.0
2017-04-27 12:40:00,95.57,95.61,95.54,95.56,28858.0,89.0273,89.0646,88.9994,89.018,28858.0
2017-04-27 12:45:00,95.57,95.67,95.56,95.61,47389.0,89.0273,89.1205,89.018,89.0646,47389.0
2017-04-27 12:50:00,95.61,95.67,95.57,95.66,21497.0,89.0646,89.1205,89.0273,89.1111,21497.0
2017-04-27 12:55:00,95.67,95.75,95.66,95.73,72852.0,89.1205,89.195,89.1111,89.1763,72852.0
2017-04-27 13:00:00,95.73,95.76,95.63,95.67,19235.0,89.1763,89.2043,89.0832,89.1205,19235.0
2017-04-27 13:05:00,95.68,95.71,95.68,95.71,14841.0,89.1298,89.1577,89.1298,89.1577,14841.0
2017-04-27 13:10:00,95.7,95.76,95.69,95.72,27141.0,89.1484,89.2043,89.1391,89.167,27141.0
2017-04-27 13:15:00,95.7,95.75,95.67,95.73,37842.0,89.1484,89.195,89.1205,89.1763,37842.0
2017-04-27 13:20:00,95.73,95.78,95.7,95.76,31939.0,89.1763,89.2229,89.1484,89.2043,31939.0
2017-04-27 13:25:00,95.75,95.81,95.73,95.74,18465.0,89.195,89.2509,89.1763,89.1857,18465.0
2017-04-27 13:30:00,95.74,95.76,95.7,95.7,12160.0,89.1857,89.2043,89.1484,89.1484,12160.0
2017-04-27 13:35:00,95.69,95.76,95.69,95.74,10625.0,89.1391,89.2043,89.1391,89.1857,10625.0
2017-04-27 13:40:00,95.75,95.78,95.68,95.68,11388.0,89.195,89.2229,89.1298,89.1298,11388.0
2017-04-27 13:45:00,95.69,95.74,95.67,95.72,19487.0,89.1391,89.1857,89.1205,89.167,19487.0
2017-04-27 13:50:00,95.73,95.77,95.69,95.71,15153.0,89.1763,89.2136,89.1391,89.1577,15153.0
2017-04-27 13:55:00,95.71,95.72,95.63,95.7,20788.0,89.1577,89.167,89.0832,89.1484,20788.0
2017-04-27 14:00:00,95.69,95.7,95.61,95.62,22444.0,89.1391,89.1484,89.0646,89.0739,22444.0
2017-04-27 14:05:00,95.62,95.62,95.47,95.48,28611.0,89.0739,89.0739,88.9341,88.9435,28611.0
2017-04-27 14:10:00,95.48,95.52,95.46,95.52,17095.0,88.9435,88.9807,88.9248,88.9807,17095.0
2017-04-27 14:15:00,95.52,95.53,95.45,95.5,35896.0,88.9807,88.99,88.9155,88.9621,35896.0
2017-04-27 14:20:00,95.5,95.5,95.44,95.44,15863.0,88.9621,88.9621,88.9062,88.9062,15863.0
2017-04-27 14:25:00,95.44,95.46,95.42,95.44,13774.0,88.9062,88.9248,88.8876,88.9062,13774.0
2017-04-27 14:30:00,95.45,95.6,95.45,95.59,28479.0,88.9155,89.0552,88.9155,89.0459,28479.0
2017-04-27 14:35:00,95.59,95.72,95.59,95.69,16291.0,89.0459,89.167,89.0459,89.1391,16291.0
2017-04-27 14:40:00,95.69,95.7,95.62,95.67,14338.0,89.1391,89.1484,89.0739,89.1205,14338.0
2017-04-27 14:45:00,95.68,95.68,95.63,95.65,9700.0,89.1298,89.1298,89.0832,89.1018,9700.0
2017-04-27 14:50:00,95.66,95.72,95.63,95.71,18948.0,89.1111,89.167,89.0832,89.1577,18948.0
2017-04-27 14:55:00,95.72,95.72,95.67,95.67,21380.0,89.167,89.167,89.1205,89.1205,21380.0
2017-04-27 15:00:00,95.67,95.73,95.63,95.69,33501.0,89.1205,89.1763,89.0832,89.1391,33501.0
2017-04-27 15:05:00,95.68,95.71,95.63,95.7,20789.0,89.1298,89.1577,89.0832,89.1484,20789.0
2017-04-27 15:10:00,95.69,95.69,95.6,95.66,35640.0,89.1391,89.1391,89.0552,89.1111,35640.0
2017-04-27 15:15:00,95.67,95.74,95.66,95.73,16886.0,89.1205,89.1857,89.1111,89.1763,16886.0
2017-04-27 15:20:00,95.74,95.79,95.74,95.76,10844.0,89.1857,89.2322,89.1857,89.2043,10844.0
2017-04-27 15:25:00,95.76,95.76,95.7,95.75,20978.0,89.2043,89.2043,89.1484,89.195,20978.0
2017-04-27 15:30:00,95.75,95.86,95.75,95.83,21429.0,89.195,89.2974,89.195,89.2695,21429.0
2017-04-27 15:35:00,95.82,95.83,95.74,95.77,31168.0,89.2602,89.2695,89.1857,89.2136,31168.0
2017-04-27 15:40:00,95.78,95.88,95.77,95.82,38534.0,89.2229,89.3161,89.2136,89.2602,38534.0
2017-04-27 15:45:00,95.81,95.85,95.77,95.79,46030.0,89.2509,89.2881,89.2136,89.2322,46030.0
2017-04-27 15:50:00,95.78,95.82,95.72,95.79,63071.0,89.2229,89.2602,89.167,89.2322,63071.0
2017-04-27 15:55:00,95.79,95.8,95.71,95.75,97881.0,89.2322,89.2416,89.1577,89.195,97881.0
2017-04-28 09:30:00,95.76,96.02,95.36,95.39,47079.0,89.2043,89.4465,88.8317,88.8596,47079.0
2017-04-28 09:35:00,95.51,95.52,95.26,95.33,21585.0,88.9714,88.9807,88.7385,88.8037,21585.0
2017-04-28 09:40:00,95.3,95.39,95.23,95.3,21096.0,88.7758,88.8596,88.7106,88.7758,21096.0
2017-04-28 09:45:00,95.3,95.35,95.21,95.3,15439.0,88.7758,88.8224,88.6919,88.7758,15439.0
2017-04-28 09:50:00,95.31,95.34,95.17,95.22,18553.0,88.7851,88.813,88.6547,88.7013,18553.0
2017-04-28 09:55:00,95.22,95.38,95.17,95.24,17336.0,88.7013,88.8503,88.6547,88.7199,17336.0
2017-04-28 10:00:00,95.19,95.29,95.13,95.15,20452.0,88.6733,88.7665,88.6174,88.6361,20452.0
2017-04-28 10:05:00,95.15,95.15,94.96,94.96,26157.0,88.6361,88.6361,88.4591,88.4591,26157.0
2017-04-28 10:10:00,95.0,95.14,94.98,95.14,20839.0,88.4963,88.6267,88.4777,88.6267,20839.0
2017-04-28 10:15:00,95.15,95.15,94.93,94.97,23099.0,88.6361,88.6361,88.4311,88.4684,23099.0
2017-04-28 10:20:00,94.95,94.95,94.31,94.42,103017.0,88.4497,88.4497,87.8536,87.956,103017.0
2017-04-28 10:25:00,94.42,94.49,94.11,94.25,114972.0,87.956,88.0212,87.6672,87.7977,114972.0
2017-04-28 10:30:00,94.26,94.39,94.0,94.3,55046.0,87.807,87.9281,87.5648,87.8442,55046.0
2017-04-28 10:35:00,94.3,94.42,94.04,94.42,46381.0,87.8442,87.956,87.602,87.956,46381.0
2017-04-28 10:40:00,94.41,94.44,94.28,94.3,34379.0,87.9467,87.9747,87.8256,87.8442,34379.0
2017-04-28 10:45:00,94.29,94.59,94.26,94.57,44124.0,87.8349,88.1144,87.807,88.0958,44124.0
2017-04-28 10:50:00,94.55,94.7,94.51,94.67,30186.0,88.0771,88.2169,88.0399,88.1889,30186.0
2017-04-28 10:55:00,94.68,94.78,94.67,94.69,20176.0,88.1982,88.2914,88.1889,88.2075,20176.0
2017-04-28 11:00:00,94.69,94.69,94.58,94.66,15908.0,88.2075,88.2075,88.1051,88.1796,15908.0
2017-04-28 11:05:00,94.67,94.69,94.61,94.62,31039.0,88.1889,88.2075,88.133,88.1423,31039.0
2017-04-28 11:10:00,94.61,94.63,94.52,94.54,16391.0,88.133,88.1517,88.0492,88.0678,16391.0
2017-04-28 11:15:00,94.55,94.63,94.52,94.63,40691.0,88.0771,88.1517,88.0492,88.1517,40691.0
2017-04-28 11:20:00,94.65,94.76,94.61,94.66,20612.0,88.1703,88.2728,88.133,88.1796,20612.0
2017-04-28 11:25:00,94.66,94.93,94.66,94.92,51591.0,88.1796,88.4311,88.1796,88.4218,51591.0
2017-04-28 11:30:00,94.91,94.91,94.71,94.74,19031.0,88.4125,88.4125,88.2262,88.2541,19031.0
2017-04-28 11:35:00,94.74,94.79,94.65,94.66,12095.0,88.2541,88.3007,88.1703,88.1796,12095.0
2017-04-28 11:40:00,94.67,94.76,94.63,94.73,12944.0,88.1889,88.2728,88.1517,88.2448,12944.0
2017-04-28 11:45:00,94.71,94.76,94.67,94.74,12251.0,88.2262,88.2728,88.1889,88.2541,12251.0
2017-04-28 11:50:00,94.74,94.86,94.74,94.77,14300.0,88.2541,88.3659,88.2541,88.2821,14300.0
2017-04-28 11:55:00,94.81,94.87,94.78,94.8,7715.0,88.3193,88.3752,88.2914,88.31,7715.0
2017-04-28 12:00:00,94.8,94.87,94.78,94.81,12931.0,88.31,88.3752,88.2914,88.3193,12931.0
2017-04-28 12:05:00,94.81,94.82,94.72,94.76,12951.0,88.3193,88.3286,88.2355,88.2728,12951.0
2017-04-28 12:10:00,94.77,94.79,94.68,94.72,11054.0,88.2821,88.3007,88.1982,88.2355,11054.0
2017-04-28 12:15:00,94.71,94.75,94.67,94.7,9742.0,88.2262,88.2634,88.1889,88.2169,9742.0
2017-04-28 12:20:00,94.7,94.77,94.7,94.76,6700.0,88.2169,88.2821,88.2169,88.2728,6700.0
2017-04-28 12:25:00,94.77,94.77,94.71,94.71,5800.0,88.2821,88.2821,88.2262,88.2262,5800.0
2017-04-28 12:30:00,94.72,94.72,94.63,94.66,15714.0,88.2355,88.2355,88.1517,88.1796,15714.0
2017-04-28 12:35:00,94.66,94.68,94.63,94.64,4132.0,88.1796,88.1982,88.1517,88.161,4132.0
2017-04-28 12:40:00,94.63,94.63,94.54,94.6,16433.0,88.1517,88.1517,88.0678,88.1237,16433.0
2017-04-28 12:45:00,94.59,94.59,94.44,94.58,12505.0,88.1144,88.1144,87.9747,88.1051,12505.0
2017-04-28 12:50:00,94.58,94.59,94.49,94.49,12776.0,88.1051,88.1144,88.0212,88.0212,12776.0
2017-04-28 12:55:00,94.5,94.61,94.5,94.59,10701.0,88.0306,88.133,88.0306,88.1144,10701.0
2017-04-28 13:00:00,94.61,94.61,94.47,94.54,28986.0,88.133,88.133,88.0026,88.0678,28986.0
2017-04-28 13:05:00,94.54,94.59,94.54,94.54,4648.0,88.0678,88.1144,88.0678,88.0678,4648.0
2017-04-28 13:10:00,94.53,94.56,94.5,94.5,14292.0,88.0585,88.0864,88.0306,88.0306,14292.0
2017-04-28 13:15:00,94.5,94.5,94.4,94.41,17182.0,88.0306,88.0306,87.9374,87.9467,17182.0
2017-04-28 13:20:00,94.41,94.45,94.39,94.44,15407.0,87.9467,87.984,87.9281,87.9747,15407.0
2017-04-28 13:25:00,94.44,94.45,94.38,94.38,15402.0,87.9747,87.984,87.9188,87.9188,15402.0
2017-04-28 13:30:00,94.37,94.4,94.34,94.34,14297.0,87.9094,87.9374,87.8815,87.8815,14297.0
2017-04-28 13:35:00,94.33,94.33,94.23,94.23,24028.0,87.8722,87.8722,87.779,87.779,24028.0
2017-04-28 13:40:00,94.22,94.27,94.21,94.21,15840.0,87.7697,87.8163,87.7604,87.7604,15840.0
2017-04-28 13:45:00,94.21,94.24,94.17,94.18,11643.0,87.7604,87.7883,87.7231,87.7325,11643.0
2017-04-28 13:50:00,94.17,94.17,94.1,94.12,20488.0,87.7231,87.7231,87.6579,87.6766,20488.0
2017-04-28 13:55:00,94.14,94.15,94.08,94.11,16625.0,87.6952,87.7045,87.6393,87.6672,16625.0
2017-04-28 14:00:00,94.09,94.16,94.08,94.16,20694.0,87.6486,87.7138,87.6393,87.7138,20694.0
2017-04-28 14:05:00,94.16,94.16,93.93,93.95,27317.0,87.7138,87.7138,87.4996,87.5182,27317.0
2017-04-28 14:10:00,93.94,93.97,93.82,93.86,47335.0,87.5089,87.5368,87.3971,87.4344,47335.0
2017-04-28 14:15:00,93.87,93.93,93.84,93.9,18838.0,87.4437,87.4996,87.4157,87.4716,18838.0
2017-04-28 14:20:00,93.9,94.03,93.88,93.95,28384.0,87.4716,87.5927,87.453,87.5182,28384.0
2017-04-28 14:25:00,93.95,93.99,93.91,93.92,18169.0,87.5182,87.5555,87.4809,87.4903,18169.0
2017-04-28 14:30:00,93.91,94.03,93.91,94.03,21757.0,87.4809,87.5927,87.4809,87.5927,21757.0
2017-04-28 14:35:00,94.01,94.02,93.86,93.89,27035.0,87.5741,87.5834,87.4344,87.4623,27035.0
2017-04-28 14:40:00,93.89,93.89,93.77,93.85,38470.0,87.4623,87.4623,87.3505,87.425,38470.0
2017-04-28 14:45:00,93.86,93.86,93.77,93.77,20567.0,87.4344,87.4344,87.3505,87.3505,20567.0
2017-04-28 14:50:00,93.78,93.8,93.7,93.75,34388.0,87.3598,87.3785,87.2853,87.3319,34388.0
2017-04-28 14:55:00,93.76,93.8,93.73,93.75,23217.0,87.3412,87.3785,87.3133,87.3319,23217.0
2017-04-28 15:00:00,93.76,93.82,93.7,93.79,77179.0,87.3412,87.3971,87.2853,87.3692,77179.0
2017-04-28 15:05:00,93.8,93.89,93.77,93.89,54956.0,87.3785,87.4623,87.3505,87.4623,54956.0
2017-04-28 15:10:00,93.9,94.03,93.88,94.02,23913.0,87.4716,87.5927,87.453,87.5834,23913.0
2017-04-28 15:15:00,94.02,94.13,93.99,94.13,35896.0,87.5834,87.6859,87.5555,87.6859,35896.0
2017-04-28 15:20:00,94.13,94.15,94.1,94.15,25813.0,87.6859,87.7045,87.6579,87.7045,25813.0
2017-04-28 15:25:00,94.15,94.18,94.14,94.16,21746.0,87.7045,87.7325,87.6952,87.7138,21746.0
2017-04-28 15:30:00,94.16,94.39,94.15,94.39,47961.0,87.7138,87.9281,87.7045,87.9281,47961.0
2017-04-28 15:35:00,94.37,94.41,94.33,94.35,60236.0,87.9094,87.9467,87.8722,87.8908,60236.0
2017-04-28 15:40:00,94.35,94.39,94.32,94.35,62046.0,87.8908,87.9281,87.8629,87.8908,62046.0
2017-04-28 15:45:00,94.34,94.4,94.33,94.39,63804.0,87.8815,87.9374,87.8722,87.9281,63804.0
2017-04-28 15:50:00,94.38,94.49,94.38,94.49,82724.0,87.9188,88.0212,87.9188,88.0212,82724.0
2017-04-28 15:55:00,94.48,94.49,94.38,94.42,142547.0,88.0119,88.0212,87.9188,87.956,142547.0
2017-05-01 09:30:00,94.72,94.94,94.61,94.63,33818.0,88.2355,88.4404,88.133,88.1517,33818.0
2017-05-01 09:35:00,94.64,94.86,94.46,94.86,22667.0,88.161,88.3659,87.9933,88.3659,22667.0
2017-05-01 09:40:00,94.87,95.29,94.85,95.29,34267.0,88.3752,88.7665,88.3566,88.7665,34267.0
2017-05-01 09:45:00,95.29,95.32,95.04,95.13,13926.0,88.7665,88.7944,88.5336,88.6174,13926.0
2017-05-01 09:50:00,95.1,95.28,95.1,95.28,17806.0,88.5895,88.7572,88.5895,88.7572,17806.0
2017-05-01 09:55:00,95.28,95.3,95.26,95.28,11092.0,88.7572,88.7758,88.7385,88.7572,11092.0
2017-05-01 10:00:00,95.28,95.3,95.14,95.19,19772.0,88.7572,88.7758,88.6267,88.6733,19772.0
2017-05-01 10:05:00,95.17,95.26,95.17,95.23,14343.0,88.6547,88.7385,88.6547,88.7106,14343.0
2017-05-01 10:10:00,95.22,95.29,95.19,95.26,17990.0,88.7013,88.7665,88.6733,88.7385,17990.0
2017-05-01 10:15:00,95.25,95.51,95.23,95.51,35805.0,88.7292,88.9714,88.7106,88.9714,35805.0
2017-05-01 10:20:00,95.5,95.51,95.24,95.25,21836.0,88.9621,88.9714,88.7199,88.7292,21836.0
2017-05-01 10:25:00,95.25,95.26,95.19,95.22,10951.0,88.7292,88.7385,88.6733,88.7013,10951.0
2017-05-01 10:30:00,95.2,95.32,95.12,95.32,15479.0,88.6826,88.7944,88.6081,88.7944,15479.0
2017-05-01 10:35:00,95.31,95.41,95.31,95.36,12070.0,88.7851,88.8783,88.7851,88.8317,12070.0
2017-05-01 10:40:00,95.37,95.52,95.37,95.5,27410.0,88.841,88.9807,88.841,88.9621,27410.0
2017-05-01 10:45:00,95.49,95.67,95.4,95.67,17802.0,88.9528,89.1205,88.8689,89.1205,17802.0
2017-05-01 10:50:00,95.67,95.69,95.48,95.48,17523.0,89.1205,89.1391,88.9435,88.9435,17523.0
2017-05-01 10:55:00,95.48,95.6,95.47,95.56,13682.0,88.9435,89.0552,88.9341,89.018,13682.0
2017-05-01 11:00:00,95.53,95.63,95.53,95.63,15323.0,88.99,89.0832,88.99,89.0832,15323.0
2017-05-01 11:05:00,95.63,95.64,95.59,95.61,8819.0,89.0832,89.0925,89.0459,89.0646,8819.0
2017-05-01 11:10:00,95.61,95.61,95.49,95.51,15307.0,89.0646,89.0646,88.9528,88.9714,15307.0
2017-05-01 11:15:00,95.54,95.6,95.54,95.6,7387.0,88.9994,89.0552,88.9994,89.0552,7387.0
2017-05-01 11:20:00,95.6,95.6,95.51,95.52,11358.0,89.0552,89.0552,88.9714,88.9807,11358.0
2017-05-01 11:25:00,95.53,95.54,95.47,95.51,7803.0,88.99,88.9994,88.9341,88.9714,7803.0
2017-05-01 11:30:00,95.51,95.59,95.51,95.58,10558.0,88.9714,89.0459,88.9714,89.0366,10558.0
2017-05-01 11:35:00,95.59,95.65,95.59,95.65,10702.0,89.0459,89.1018,89.0459,89.1018,10702.0
2017-05-01 11:40:00,95.65,95.71,95.57,95.61,20512.0,89.1018,89.1577,89.0273,89.0646,20512.0
2017-05-01 11:45:00,95.61,95.69,95.57,95.6,10530.0,89.0646,89.1391,89.0273,89.0552,10530.0
2017-05-01 11:50:00,95.6,95.67,95.58,95.61,5989.0,89.0552,89.1205,89.0366,89.0646,5989.0
2017-05-01 11:55:00,95.6,95.68,95.59,95.65,6550.0,89.0552,89.1298,89.0459,89.1018,6550.0
2017-05-01 12:00:00,95.62,95.63,95.56,95.56,5368.0,89.0739,89.0832,89.018,89.018,5368.0
2017-05-01 12:05:00,95.56,95.61,95.5,95.51,8997.0,89.018,89.0646,88.9621,88.9714,8997.0
2017-05-01 12:10:00,95.51,95.53,95.46,95.46,10650.0,88.9714,88.99,88.9248,88.9248,10650.0
2017-05-01 12:15:00,95.45,95.46,95.39,95.46,8703.0,88.9155,88.9248,88.8596,88.9248,8703.0
2017-05-01 12:20:00,95.46,95.46,95.33,95.4,7354.0,88.9248,88.9248,88.8037,88.8689,7354.0
2017-05-01 12:25:00,95.41,95.43,95.38,95.43,5750.0,88.8783,88.8969,88.8503,88.8969,5750.0
2017-05-01 12:30:00,95.44,95.46,95.35,95.42,8821.0,88.9062,88.9248,88.8224,88.8876,8821.0
2017-05-01 12:35:00,95.42,95.5,95.4,95.49,5587.0,88.8876,88.9621,88.8689,88.9528,5587.0
2017-05-01 12:40:00,95.5,95.52,95.46,95.5,5711.0,88.9621,88.9807,88.9248,88.9621,5711.0
2017-05-01 12:45:00,95.5,95.53,95.41,95.43,6007.0,88.9621,88.99,88.8783,88.8969,6007.0
2017-05-01 12:50:00,95.44,95.48,95.28,95.47,16144.0,88.9062,88.9435,88.7572,88.9341,16144.0
2017-05-01 12:55:00,95.46,95.58,95.44,95.54,6922.0,88.9248,89.0366,88.9062,88.9994,6922.0
2017-05-01 13:00:00,95.53,95.59,95.5,95.56,5896.0,88.99,89.0459,88.9621,89.018,5896.0
2017-05-01 13:05:00,95.57,95.59,95.53,95.53,6000.0,89.0273,89.0459,88.99,88.99,6000.0
2017-05-01 13:10:00,95.53,95.59,95.53,95.59,11309.0,88.99,89.0459,88.99,89.0459,11309.0
2017-05-01 13:15:00,95.6,95.69,95.6,95.68,7900.0,89.0552,89.1391,89.0552,89.1298,7900.0
2017-05-01 13:20:00,95.69,95.69,95.65,95.66,5971.0,89.1391,89.1391,89.1018,89.1111,5971.0
2017-05-01 13:25:00,95.66,95.67,95.63,95.67,6123.0,89.1111,89.1205,89.0832,89.1205,6123.0
2017-05-01 13:30:00,95.67,95.74,95.67,95.74,8710.0,89.1205,89.1857,89.1205,89.1857,8710.0
2017-05-01 13:35:00,95.73,95.73,95.68,95.7,13780.0,89.1763,89.1763,89.1298,89.1484,13780.0
2017-05-01 13:40:00,95.7,95.79,95.7,95.76,10600.0,89.1484,89.2322,89.1484,89.2043,10600.0
2017-05-01 13:45:00,95.75,95.77,95.71,95.75,7182.0,89.195,89.2136,89.1577,89.195,7182.0
2017-05-01 13:50:00,95.76,95.82,95.76,95.8,14033.0,89.2043,89.2602,89.2043,89.2416,14033.0
2017-05-01 13:55:00,95.81,95.84,95.78,95.84,10484.0,89.2509,89.2788,89.2229,89.2788,10484.0
2017-05-01 14:00:00,95.86,95.92,95.79,95.81,20932.0,89.2974,89.3533,89.2322,89.2509,20932.0
2017-05-01 14:05:00,95.81,95.81,95.72,95.75,10122.0,89.2509,89.2509,89.167,89.195,10122.0
2017-05-01 14:10:00,95.75,95.79,95.67,95.77,14129.0,89.195,89.2322,89.1205,89.2136,14129.0
2017-05-01 14:15:00,95.77,95.77,95.65,95.72,10017.0,89.2136,89.2136,89.1018,89.167,10017.0
2017-05-01 14:20:00,95.72,95.79,95.67,95.77,16314.0,89.167,89.2322,89.1205,89.2136,16314.0
2017-05-01 14:25:00,95.77,95.78,95.66,95.66,11425.0,89.2136,89.2229,89.1111,89.1111,11425.0
2017-05-01 14:30:00,95.66,95.76,95.65,95.73,16338.0,89.1111,89.2043,89.1018,89.1763,16338.0
2017-05-01 14:35:00,95.73,95.77,95.72,95.73,8500.0,89.1763,89.2136,89.167,89.1763,8500.0
2017-05-01 14:40:00,95.73,95.78,95.73,95.77,25200.0,89.1763,89.2229,89.1763,89.2136,25200.0
2017-05-01 14:45:00,95.78,95.78,95.71,95.73,22951.0,89.2229,89.2229,89.1577,89.1763,22951.0
2017-05-01 14:50:00,95.73,95.75,95.7,95.74,8079.0,89.1763,89.195,89.1484,89.1857,8079.0
2017-05-01 14:55:00,95.73,95.79,95.69,95.78,22551.0,89.1763,89.2322,89.1391,89.2229,22551.0
2017-05-01 15:00:00,95.79,95.82,95.75,95.8,14009.0,89.2322,89.2602,89.195,89.2416,14009.0
2017-05-01 15:05:00,95.81,95.82,95.75,95.82,14498.0,89.2509,89.2602,89.195,89.2602,14498.0
2017-05-01 15:10:00,95.82,95.96,95.81,95.94,27342.0,89.2602,89.3906,89.2509,89.372,27342.0
2017-05-01 15:15:00,95.94,95.94,95.84,95.87,24952.0,89.372,89.372,89.2788,89.3068,24952.0
2017-05-01 15:20:00,95.87,95.95,95.84,95.95,21391.0,89.3068,89.3813,89.2788,89.3813,21391.0
2017-05-01 15:25:00,95.94,95.98,95.91,95.98,35870.0,89.372,89.4092,89.344,89.4092,35870.0
2017-05-01 15:30:00,95.97,96.06,95.97,96.05,23264.0,89.3999,89.4838,89.3999,89.4744,23264.0
2017-05-01 15:35:00,96.05,96.06,95.9,95.9,24780.0,89.4744,89.4838,89.3347,89.3347,24780.0
2017-05-01 15:40:00,95.9,95.91,95.86,95.91,18243.0,89.3347,89.344,89.2974,89.344,18243.0
2017-05-01 15:45:00,95.91,95.91,95.81,95.81,29138.0,89.344,89.344,89.2509,89.2509,29138.0
2017-05-01 15:50:00,95.81,95.81,95.68,95.69,67831.0,89.2509,89.2509,89.1298,89.1391,67831.0
2017-05-01 15:55:00,95.68,95.69,95.58,95.58,126022.0,89.1298,89.1391,89.0366,89.0366,126022.0
2017-05-02 09:30:00,95.92,96.11,95.83,95.95,52285.0,89.3533,89.5303,89.2695,89.3813,52285.0
2017-05-02 09:35:00,95.97,96.14,95.82,96.14,24267.0,89.3999,89.5583,89.2602,89.5583,24267.0
2017-05-02 09:40:00,96.16,96.29,96.07,96.26,40195.0,89.5769,89.698,89.4931,89.6701,40195.0
2017-05-02 09:45:00,96.25,96.25,95.81,96.01,34079.0,89.6607,89.6607,89.2509,89.4372,34079.0
2017-05-02 09:50:00,95.97,96.16,95.95,96.05,19851.0,89.3999,89.5769,89.3813,89.4744,19851.0
2017-05-02 09:55:00,96.03,96.09,95.76,95.82,30034.0,89.4558,89.5117,89.2043,89.2602,30034.0
2017-05-02 10:00:00,95.8,95.94,95.74,95.94,16760.0,89.2416,89.372,89.1857,89.372,16760.0
2017-05-02 10:05:00,95.89,96.07,95.87,96.02,14977.0,89.3254,89.4931,89.3068,89.4465,14977.0
2017-05-02 10:10:00,96.04,96.25,96.03,96.17,14381.0,89.4651,89.6607,89.4558,89.5862,14381.0
2017-05-02 10:15:00,96.15,96.43,96.15,96.31,38859.0,89.5676,89.8284,89.5676,89.7166,38859.0
2017-05-02 10:20:00,96.31,96.45,96.24,96.44,30898.0,89.7166,89.8471,89.6514,89.8377,30898.0
2017-05-02 10:25:00,96.44,96.58,96.41,96.58,24518.0,89.8377,89.9682,89.8098,89.9682,24518.0
2017-05-02 10:30:00,96.56,96.59,96.35,96.36,50704.0,89.9495,89.9775,89.7539,89.7632,50704.0
2017-05-02 10:35:00,96.37,96.5,96.35,96.45,23010.0,89.7725,89.8936,89.7539,89.8471,23010.0
2017-05-02 10:40:00,96.44,96.51,96.38,96.41,13877.0,89.8377,89.9029,89.7818,89.8098,13877.0
2017-05-02 10:45:00,96.44,96.49,96.39,96.47,24855.0,89.8377,89.8843,89.7912,89.8657,24855.0
2017-05-02 10:50:00,96.48,96.57,96.46,96.51,20567.0,89.875,89.9588,89.8564,89.9029,20567.0
2017-05-02 10:55:00,96.5,96.61,96.49,96.55,15369.0,89.8936,89.9961,89.8843,89.9402,15369.0
2017-05-02 11:00:00,96.54,96.71,96.51,96.64,28928.0,89.9309,90.0893,89.9029,90.024,28928.0
2017-05-02 11:05:00,96.65,96.93,96.64,96.86,61502.0,90.0334,90.2942,90.024,90.229,61502.0
2017-05-02 11:10:00,96.84,96.9,96.76,96.9,25969.0,90.2104,90.2662,90.1358,90.2662,25969.0
2017-05-02 11:15:00,96.9,96.95,96.85,96.94,10465.0,90.2662,90.3128,90.2197,90.3035,10465.0
2017-05-02 11:20:00,96.94,96.94,96.85,96.85,12466.0,90.3035,90.3035,90.2197,90.2197,12466.0
2017-05-02 11:25:00,96.86,96.88,96.79,96.85,10131.0,90.229,90.2476,90.1638,90.2197,10131.0
2017-05-02 11:30:00,96.8,96.8,96.61,96.66,12820.0,90.1731,90.1731,89.9961,90.0427,12820.0
2017-05-02 11:35:00,96.65,96.72,96.61,96.7,10606.0,90.0334,90.0986,89.9961,90.0799,10606.0
2017-05-02 11:40:00,96.7,96.73,96.67,96.67,14381.0,90.0799,90.1079,90.052,90.052,14381.0
2017-05-02 11:45:00,96.66,96.68,96.57,96.57,8384.0,90.0427,90.0613,89.9588,89.9588,8384.0
2017-05-02 11:50:00,96.58,96.58,96.49,96.51,11238.0,89.9682,89.9682,89.8843,89.9029,11238.0
2017-05-02 11:55:00,96.51,96.6,96.44,96.59,16883.0,89.9029,89.9868,89.8377,89.9775,16883.0
2017-05-02 12:00:00,96.61,96.71,96.61,96.67,25308.0,89.9961,90.0893,89.9961,90.052,25308.0
2017-05-02 12:05:00,96.66,96.76,96.65,96.76,27584.0,90.0427,90.1358,90.0334,90.1358,27584.0
2017-05-02 12:10:00,96.75,96.79,96.74,96.78,14186.0,90.1265,90.1638,90.1172,90.1545,14186.0
2017-05-02 12:15:00,96.79,96.85,96.79,96.83,14495.0,90.1638,90.2197,90.1638,90.201,14495.0
2017-05-02 12:20:00,96.83,96.84,96.79,96.81,8287.0,90.201,90.2104,90.1638,90.1824,8287.0
2017-05-02 12:25:00,96.81,96.84,96.79,96.82,22544.0,90.1824,90.2104,90.1638,90.1917,22544.0
2017-05-02 12:30:00,96.82,96.85,96.81,96.84,9495.0,90.1917,90.2197,90.1824,90.2104,9495.0
2017-05-02 12:35:00,96.82,96.96,96.82,96.96,25674.0,90.1917,90.3221,90.1917,90.3221,25674.0
2017-05-02 12:40:00,96.95,97.06,96.94,97.04,43945.0,90.3128,90.4153,90.3035,90.3967,43945.0
2017-05-02 12:45:00,97.03,97.03,96.89,96.93,16787.0,90.3873,90.3873,90.2569,90.2942,16787.0
2017-05-02 12:50:00,96.92,97.1,96.92,96.97,71078.0,90.2849,90.4526,90.2849,90.3315,71078.0
2017-05-02 12:55:00,96.97,96.99,96.9,96.9,16688.0,90.3315,90.3501,90.2662,90.2662,16688.0
2017-05-02 13:00:00,96.9,96.9,96.71,96.72,19499.0,90.2662,90.2662,90.0893,90.0986,19499.0
2017-05-02 13:05:00,96.71,96.73,96.65,96.7,13519.0,90.0893,90.1079,90.0334,90.0799,13519.0
2017-05-02 13:10:00,96.69,96.85,96.69,96.84,22651.0,90.0706,90.2197,90.0706,90.2104,22651.0
2017-05-02 13:15:00,96.84,96.89,96.82,96.89,13836.0,90.2104,90.2569,90.1917,90.2569,13836.0
2017-05-02 13:20:00,96.88,96.92,96.87,96.91,23155.0,90.2476,90.2849,90.2383,90.2756,23155.0
2017-05-02 13:25:00,96.91,96.94,96.87,96.87,20503.0,90.2756,90.3035,90.2383,90.2383,20503.0
2017-05-02 13:30:00,96.86,96.9,96.85,96.86,11921.0,90.229,90.2662,90.2197,90.229,11921.0
2017-05-02 13:35:00,96.87,96.89,96.83,96.85,15133.0,90.2383,90.2569,90.201,90.2197,15133.0
2017-05-02 13:40:00,96.82,96.86,96.81,96.83,13932.0,90.1917,90.229,90.1824,90.201,13932.0
2017-05-02 13:45:00,96.81,96.83,96.79,96.82,13123.0,90.1824,90.201,90.1638,90.1917,13123.0
2017-05-02 13:50:00,96.83,96.89,96.82,96.89,14681.0,90.201,90.2569,90.1917,90.2569,14681.0
2017-05-02 13:55:00,96.88,96.92,96.88,96.92,13849.0,90.2476,90.2849,90.2476,90.2849,13849.0
2017-05-02 14:00:00,96.93,96.94,96.88,96.93,11869.0,90.2942,90.3035,90.2476,90.2942,11869.0
2017-05-02 14:05:00,96.93,96.96,96.91,96.95,15555.0,90.2942,90.3221,90.2756,90.3128,15555.0
2017-05-02 14:10:00,96.95,97.06,96.95,97.05,19318.0,90.3128,90.4153,90.3128,90.406,19318.0
2017-05-02 14:15:00,97.05,97.1,97.04,97.09,16257.0,90.406,90.4526,90.3967,90.4432,16257.0
2017-05-02 14:20:00,97.1,97.1,97.03,97.03,14586.0,90.4526,90.4526,90.3873,90.3873,14586.0
2017-05-02 14:25:00,97.03,97.05,96.99,97.0,24599.0,90.3873,90.406,90.3501,90.3594,24599.0
2017-05-02 14:30:00,96.99,97.0,96.97,96.97,10209.0,90.3501,90.3594,90.3315,90.3315,10209.0
2017-05-02 14:35:00,96.97,96.97,96.87,96.93,20320.0,90.3315,90.3315,90.2383,90.2942,20320.0
2017-05-02 14:40:00,96.92,96.98,96.88,96.98,19902.0,90.2849,90.3408,90.2476,90.3408,19902.0
2017-05-02 14:45:00,96.98,96.99,96.9,96.93,19705.0,90.3408,90.3501,90.2662,90.2942,19705.0
2017-05-02 14:50:00,96.93,96.94,96.89,96.93,13529.0,90.2942,90.3035,90.2569,90.2942,13529.0
2017-05-02 14:55:00,96.93,96.94,96.88,96.89,17595.0,90.2942,90.3035,90.2476,90.2569,17595.0
2017-05-02 15:00:00,96.9,97.0,96.87,96.94,35932.0,90.2662,90.3594,90.2383,90.3035,35932.0
2017-05-02 15:05:00,96.94,96.97,96.88,96.95,26512.0,90.3035,90.3315,90.2476,90.3128,26512.0
2017-05-02 15:10:00,96.96,97.09,96.94,97.06,17144.0,90.3221,90.4432,90.3035,90.4153,17144.0
2017-05-02 15:15:00,97.05,97.1,97.03,97.04,32167.0,90.406,90.4526,90.3873,90.3967,32167.0
2017-05-02 15:20:00,97.04,97.06,97.0,97.06,21278.0,90.3967,90.4153,90.3594,90.4153,21278.0
2017-05-02 15:25:00,97.05,97.09,97.0,97.09,25597.0,90.406,90.4432,90.3594,90.4432,25597.0
2017-05-02 15:30:00,97.08,97.12,96.99,96.99,68255.0,90.4339,90.4712,90.3501,90.3501,68255.0
2017-05-02 15:35:00,96.99,97.03,96.94,97.03,39374.0,90.3501,90.3873,90.3035,90.3873,39374.0
2017-05-02 15:40:00,97.03,97.05,96.99,97.01,37599.0,90.3873,90.406,90.3501,90.3687,37599.0
2017-05-02 15:45:00,97.02,97.11,97.02,97.11,59422.0,90.378,90.4619,90.378,90.4619,59422.0
2017-05-02 15:50:00,97.1,97.15,97.08,97.14,58462.0,90.4526,90.4991,90.4339,90.4898,58462.0
2017-05-02 15:55:00,97.14,97.17,97.01,97.1,123784.0,90.4898,90.5178,90.3687,90.4526,123784.0
2017-05-03 09:30:00,97.2,97.25,96.88,97.24,45793.0,90.5457,90.5923,90.2476,90.583,45793.0
2017-05-03 09:35:00,97.21,97.31,97.05,97.08,30258.0,90.555,90.6482,90.406,90.4339,30258.0
2017-05-03 09:40:00,97.08,97.22,97.06,97.2,8429.0,90.4339,90.5643,90.4153,90.5457,8429.0
2017-05-03 09:45:00,97.19,97.2,97.11,97.12,6557.0,90.5364,90.5457,90.4619,90.4712,6557.0
2017-05-03 09:50:00,97.13,97.17,96.97,96.97,11120.0,90.4805,90.5178,90.3315,90.3315,11120.0
2017-05-03 09:55:00,96.98,97.0,96.83,96.89,9016.0,90.3408,90.3594,90.201,90.2569,9016.0
2017-05-03 10:00:00,96.89,97.0,96.88,96.94,23404.0,90.2569,90.3594,90.2476,90.3035,23404.0
2017-05-03 10:05:00,96.95,96.96,96.62,96.62,15366.0,90.3128,90.3221,90.0054,90.0054,15366.0
2017-05-03 10:10:00,96.64,96.88,96.64,96.87,15940.0,90.024,90.2476,90.024,90.2383,15940.0
2017-05-03 10:15:00,96.88,96.96,96.87,96.91,11997.0,90.2476,90.3221,90.2383,90.2756,11997.0
2017-05-03 10:20:00,96.95,97.04,96.9,96.94,17174.0,90.3128,90.3967,90.2662,90.3035,17174.0
2017-05-03 10:25:00,96.93,96.98,96.89,96.98,11943.0,90.2942,90.3408,90.2569,90.3408,11943.0
2017-05-03 10:30:00,96.96,96.96,96.77,96.77,16461.0,90.3221,90.3221,90.1451,90.1451,16461.0
2017-05-03 10:35:00,96.77,96.85,96.74,96.79,12212.0,90.1451,90.2197,90.1172,90.1638,12212.0
2017-05-03 10:40:00,96.82,96.88,96.82,96.82,11438.0,90.1917,90.2476,90.1917,90.1917,11438.0
2017-05-03 10:45:00,96.81,96.86,96.7,96.78,11945.0,90.1824,90.229,90.0799,90.1545,11945.0
2017-05-03 10:50:00,96.78,96.8,96.56,96.56,16828.0,90.1545,90.1731,89.9495,89.9495,16828.0
2017-05-03 10:55:00,96.58,96.79,96.58,96.77,15571.0,89.9682,90.1638,89.9682,90.1451,15571.0
2017-05-03 11:00:00,96.78,96.86,96.74,96.78,15278.0,90.1545,90.229,90.1172,90.1545,15278.0
2017-05-03 11:05:00,96.78,96.83,96.66,96.81,26515.0,90.1545,90.201,90.0427,90.1824,26515.0
2017-05-03 11:10:00,96.8,96.8,96.65,96.76,32722.0,90.1731,90.1731,90.0334,90.1358,32722.0
2017-05-03 11:15:00,96.76,96.88,96.75,96.87,13817.0,90.1358,90.2476,90.1265,90.2383,13817.0
2017-05-03 11:20:00,96.88,96.98,96.88,96.93,11327.0,90.2476,90.3408,90.2476,90.2942,11327.0
2017-05-03 11:25:00,96.93,96.93,96.81,96.84,33948.0,90.2942,90.2942,90.1824,90.2104,33948.0
2017-05-03 11:30:00,96.85,96.87,96.8,96.82,45567.0,90.2197,90.2383,90.1731,90.1917,45567.0
2017-05-03 11:35:00,96.82,96.93,96.82,96.87,12697.0,90.1917,90.2942,90.1917,90.2383,12697.0
2017-05-03 11:40:00,96.87,96.9,96.8,96.81,11417.0,90.2383,90.2662,90.1731,90.1824,11417.0
2017-05-03 11:45:00,96.81,96.93,96.76,96.93,31729.0,90.1824,90.2942,90.1358,90.2942,31729.0
2017-05-03 11:50:00,96.93,96.98,96.91,96.93,8820.0,90.2942,90.3408,90.2756,90.2942,8820.0
2017-05-03 11:55:00,96.93,97.02,96.93,97.0,18045.0,90.2942,90.378,90.2942,90.3594,18045.0
2017-05-03 12:00:00,97.01,97.04,96.93,96.98,14621.0,90.3687,90.3967,90.2942,90.3408,14621.0
2017-05-03 12:05:00,96.98,96.98,96.85,96.89,15858.0,90.3408,90.3408,90.2197,90.2569,15858.0
2017-05-03 12:10:00,96.88,96.89,96.84,96.84,7050.0,90.2476,90.2569,90.2104,90.2104,7050.0
2017-05-03 12:15:00,96.82,96.85,96.8,96.81,7807.0,90.1917,90.2197,90.1731,90.1824,7807.0
2017-05-03 12:20:00,96.8,96.85,96.79,96.79,9383.0,90.1731,90.2197,90.1638,90.1638,9383.0
2017-05-03 12:25:00,96.79,96.89,96.79,96.86,15709.0,90.1638,90.2569,90.1638,90.229,15709.0
2017-05-03 12:30:00,96.87,96.9,96.85,96.87,10731.0,90.2383,90.2662,90.2197,90.2383,10731.0
2017-05-03 12:35:00,96.87,96.97,96.86,96.97,8800.0,90.2383,90.3315,90.229,90.3315,8800.0
2017-05-03 12:40:00,96.97,96.97,96.93,96.93,9977.0,90.3315,90.3315,90.2942,90.2942,9977.0
2017-05-03 12:45:00,96.93,96.94,96.86,96.86,3300.0,90.2942,90.3035,90.229,90.229,3300.0
2017-05-03 12:50:00,96.85,96.89,96.77,96.87,17518.0,90.2197,90.2569,90.1451,90.2383,17518.0
2017-05-03 12:55:00,96.87,96.92,96.87,96.89,4733.0,90.2383,90.2849,90.2383,90.2569,4733.0
2017-05-03 13:00:00,96.89,96.94,96.88,96.88,7101.0,90.2569,90.3035,90.2476,90.2476,7101.0
2017-05-03 13:05:00,96.88,96.89,96.8,96.89,19511.0,90.2476,90.2569,90.1731,90.2569,19511.0
2017-05-03 13:10:00,96.89,96.96,96.89,96.94,10214.0,90.2569,90.3221,90.2569,90.3035,10214.0
2017-05-03 13:15:00,96.93,96.93,96.89,96.92,4399.0,90.2942,90.2942,90.2569,90.2849,4399.0
2017-05-03 13:20:00,96.91,96.94,96.85,96.86,10150.0,90.2756,90.3035,90.2197,90.229,10150.0
2017-05-03 13:25:00,96.85,96.89,96.81,96.86,22746.0,90.2197,90.2569,90.1824,90.229,22746.0
2017-05-03 13:30:00,96.86,96.87,96.82,96.83,17267.0,90.229,90.2383,90.1917,90.201,17267.0
2017-05-03 13:35:00,96.83,96.84,96.78,96.84,16359.0,90.201,90.2104,90.1545,90.2104,16359.0
2017-05-03 13:40:00,96.83,96.84,96.78,96.81,7100.0,90.201,90.2104,90.1545,90.1824,7100.0
2017-05-03 13:45:00,96.82,96.85,96.79,96.79,10100.0,90.1917,90.2197,90.1638,90.1638,10100.0
2017-05-03 13:50:00,96.8,96.85,96.78,96.84,12394.0,90.1731,90.2197,90.1545,90.2104,12394.0
2017-05-03 13:55:00,96.84,97.02,96.84,97.01,14704.0,90.2104,90.378,90.2104,90.3687,14704.0
2017-05-03 14:00:00,97.01,97.03,96.84,96.87,22002.0,90.3687,90.3873,90.2104,90.2383,22002.0
2017-05-03 14:05:00,96.87,96.98,96.85,96.91,24293.0,90.2383,90.3408,90.2197,90.2756,24293.0
2017-05-03 14:10:00,96.91,96.92,96.85,96.89,32361.0,90.2756,90.2849,90.2197,90.2569,32361.0
2017-05-03 14:15:00,96.9,96.91,96.74,96.76,22189.0,90.2662,90.2756,90.1172,90.1358,22189.0
2017-05-03 14:20:00,96.77,96.81,96.74,96.74,13631.0,90.1451,90.1824,90.1172,90.1172,13631.0
2017-05-03 14:25:00,96.73,96.77,96.69,96.75,14985.0,90.1079,90.1451,90.0706,90.1265,14985.0
2017-05-03 14:30:00,96.75,96.77,96.66,96.71,15127.0,90.1265,90.1451,90.0427,90.0893,15127.0
2017-05-03 14:35:00,96.71,96.72,96.61,96.67,16908.0,90.0893,90.0986,89.9961,90.052,16908.0
2017-05-03 14:40:00,96.67,96.75,96.66,96.73,17836.0,90.052,90.1265,90.0427,90.1079,17836.0
2017-05-03 14:45:00,96.73,96.73,96.67,96.69,9800.0,90.1079,90.1079,90.052,90.0706,9800.0
2017-05-03 14:50:00,96.69,96.77,96.69,96.76,18781.0,90.0706,90.1451,90.0706,90.1358,18781.0
2017-05-03 14:55:00,96.76,96.77,96.69,96.71,17982.0,90.1358,90.1451,90.0706,90.0893,17982.0
2017-05-03 15:00:00,96.71,96.84,96.66,96.84,16846.0,90.0893,90.2104,90.0427,90.2104,16846.0
2017-05-03 15:05:00,96.81,96.87,96.8,96.82,19110.0,90.1824,90.2383,90.1731,90.1917,19110.0
2017-05-03 15:10:00,96.82,96.89,96.81,96.87,28139.0,90.1917,90.2569,90.1824,90.2383,28139.0
2017-05-03 15:15:00,96.88,96.93,96.87,96.92,13459.0,90.2476,90.2942,90.2383,90.2849,13459.0
2017-05-03 15:20:00,96.92,96.95,96.88,96.91,24278.0,90.2849,90.3128,90.2476,90.2756,24278.0
2017-05-03 15:25:00,96.9,96.93,96.83,96.9,23772.0,90.2662,90.2942,90.201,90.2662,23772.0
2017-05-03 15:30:00,96.89,96.89,96.83,96.89,17297.0,90.2569,90.2569,90.201,90.2569,17297.0
2017-05-03 15:35:00,96.89,96.91,96.85,96.89,39556.0,90.2569,90.2756,90.2197,90.2569,39556.0
2017-05-03 15:40:00,96.88,96.93,96.88,96.88,43239.0,90.2476,90.2942,90.2476,90.2476,43239.0
2017-05-03 15:45:00,96.88,96.92,96.87,96.89,34731.0,90.2476,90.2849,90.2383,90.2569,34731.0
2017-05-03 15:50:00,96.89,97.0,96.89,96.98,65243.0,90.2569,90.3594,90.2569,90.3408,65243.0
2017-05-03 15:55:00,96.98,97.02,96.93,96.99,146408.0,90.3408,90.378,90.2942,90.3501,146408.0
2017-05-04 09:30:00,97.19,97.29,97.08,97.19,14670.0,90.5364,90.6295,90.4339,90.5364,14670.0
2017-05-04 09:35:00,97.15,97.32,96.98,97.05,22884.0,90.4991,90.6575,90.3408,90.406,22884.0
2017-05-04 09:40:00,97.05,97.06,96.87,97.03,60441.0,90.406,90.4153,90.2383,90.3873,60441.0
2017-05-04 09:45:00,97.04,97.08,96.91,97.08,69926.0,90.3967,90.4339,90.2756,90.4339,69926.0
2017-05-04 09:50:00,97.08,97.18,96.88,96.88,25572.0,90.4339,90.5271,90.2476,90.2476,25572.0
2017-05-04 09:55:00,96.89,97.02,96.84,97.02,9554.0,90.2569,90.378,90.2104,90.378,9554.0
2017-05-04 10:00:00,97.07,97.17,97.01,97.13,18101.0,90.4246,90.5178,90.3687,90.4805,18101.0
2017-05-04 10:05:00,97.13,97.17,97.01,97.17,14481.0,90.4805,90.5178,90.3687,90.5178,14481.0
2017-05-04 10:10:00,97.18,97.25,97.17,97.22,14906.0,90.5271,90.5923,90.5178,90.5643,14906.0
2017-05-04 10:15:00,97.18,97.31,97.18,97.26,8157.0,90.5271,90.6482,90.5271,90.6016,8157.0
2017-05-04 10:20:00,97.28,97.32,97.25,97.31,11139.0,90.6202,90.6575,90.5923,90.6482,11139.0
2017-05-04 10:25:00,97.32,97.38,97.3,97.31,159534.0,90.6575,90.7134,90.6389,90.6482,159534.0
2017-05-04 10:30:00,97.31,97.36,97.27,97.27,21336.0,90.6482,90.6948,90.6109,90.6109,21336.0
2017-05-04 10:35:00,97.27,97.28,97.22,97.24,9605.0,90.6109,90.6202,90.5643,90.583,9605.0
2017-05-04 10:40:00,97.23,97.23,97.12,97.17,28763.0,90.5737,90.5737,90.4712,90.5178,28763.0
2017-05-04 10:45:00,97.17,97.18,97.07,97.1,43455.0,90.5178,90.5271,90.4246,90.4526,43455.0
2017-05-04 10:50:00,97.13,97.16,97.1,97.12,11400.0,90.4805,90.5084,90.4526,90.4712,11400.0
2017-05-04 10:55:00,97.12,97.18,97.03,97.16,16357.0,90.4712,90.5271,90.3873,90.5084,16357.0
2017-05-04 11:00:00,97.17,97.21,97.13,97.21,17454.0,90.5178,90.555,90.4805,90.555,17454.0
2017-05-04 11:05:00,97.22,97.23,97.13,97.13,12461.0,90.5643,90.5737,90.4805,90.4805,12461.0
2017-05-04 11:10:00,97.12,97.18,97.08,97.11,13565.0,90.4712,90.5271,90.4339,90.4619,13565.0
2017-05-04 11:15:00,97.12,97.17,97.1,97.12,37804.0,90.4712,90.5178,90.4526,90.4712,37804.0
2017-05-04 11:20:00,97.12,97.16,97.1,97.15,16057.0,90.4712,90.5084,90.4526,90.4991,16057.0
2017-05-04 11:25:00,97.14,97.16,97.07,97.15,49158.0,90.4898,90.5084,90.4246,90.4991,49158.0
2017-05-04 11:30:00,97.15,97.17,97.03,97.1,25696.0,90.4991,90.5178,90.3873,90.4526,25696.0
2017-05-04 11:35:00,97.11,97.2,97.11,97.15,22000.0,90.4619,90.5457,90.4619,90.4991,22000.0
2017-05-04 11:40:00,97.15,97.2,97.13,97.15,25712.0,90.4991,90.5457,90.4805,90.4991,25712.0
2017-05-04 11:45:00,97.14,97.15,97.08,97.13,9099.0,90.4898,90.4991,90.4339,90.4805,9099.0
2017-05-04 11:50:00,97.14,97.16,97.1,97.12,11680.0,90.4898,90.5084,90.4526,90.4712,11680.0
2017-05-04 11:55:00,97.11,97.11,96.92,96.94,20969.0,90.4619,90.4619,90.2849,90.3035,20969.0
2017-05-04 12:00:00,96.94,97.03,96.86,96.86,23296.0,90.3035,90.3873,90.229,90.229,23296.0
2017-05-04 12:05:00,96.88,96.98,96.85,96.87,24732.0,90.2476,90.3408,90.2197,90.2383,24732.0
2017-05-04 12:10:00,96.87,96.9,96.74,96.74,23832.0,90.2383,90.2662,90.1172,90.1172,23832.0
2017-05-04 12:15:00,96.73,96.81,96.67,96.67,11605.0,90.1079,90.1824,90.052,90.052,11605.0
2017-05-04 12:20:00,96.69,96.76,96.69,96.75,26226.0,90.0706,90.1358,90.0706,90.1265,26226.0
2017-05-04 12:25:00,96.75,96.77,96.71,96.75,19460.0,90.1265,90.1451,90.0893,90.1265,19460.0
2017-05-04 12:30:00,96.75,96.76,96.73,96.76,15701.0,90.1265,90.1358,90.1079,90.1358,15701.0
2017-05-04 12:35:00,96.74,96.75,96.69,96.72,10480.0,90.1172,90.1265,90.0706,90.0986,10480.0
2017-05-04 12:40:00,96.73,96.75,96.71,96.73,9806.0,90.1079,90.1265,90.0893,90.1079,9806.0
2017-05-04 12:45:00,96.74,96.77,96.72,96.75,18778.0,90.1172,90.1451,90.0986,90.1265,18778.0
2017-05-04 12:50:00,96.75,96.85,96.74,96.83,43699.0,90.1265,90.2197,90.1172,90.201,43699.0
2017-05-04 12:55:00,96.83,97.0,96.82,96.96,20651.0,90.201,90.3594,90.1917,90.3221,20651.0
2017-05-04 13:00:00,96.96,96.99,96.93,96.97,12854.0,90.3221,90.3501,90.2942,90.3315,12854.0
2017-05-04 13:05:00,96.97,97.06,96.96,96.98,12500.0,90.3315,90.4153,90.3221,90.3408,12500.0
2017-05-04 13:10:00,96.98,96.99,96.89,96.9,11029.0,90.3408,90.3501,90.2569,90.2662,11029.0
2017-05-04 13:15:00,96.91,96.96,96.88,96.92,10700.0,90.2756,90.3221,90.2476,90.2849,10700.0
2017-05-04 13:20:00,96.92,96.99,96.92,96.97,8500.0,90.2849,90.3501,90.2849,90.3315,8500.0
2017-05-04 13:25:00,96.96,97.0,96.95,96.97,5300.0,90.3221,90.3594,90.3128,90.3315,5300.0
2017-05-04 13:30:00,96.98,96.98,96.93,96.96,6993.0,90.3408,90.3408,90.2942,90.3221,6993.0
2017-05-04 13:35:00,96.96,97.02,96.92,96.99,9805.0,90.3221,90.378,90.2849,90.3501,9805.0
2017-05-04 13:40:00,96.99,97.01,96.95,96.97,27611.0,90.3501,90.3687,90.3128,90.3315,27611.0
2017-05-04 13:45:00,96.98,97.02,96.95,97.02,29052.0,90.3408,90.378,90.3128,90.378,29052.0
2017-05-04 13:50:00,97.02,97.02,96.9,96.94,26054.0,90.378,90.378,90.2662,90.3035,26054.0
2017-05-04 13:55:00,96.96,97.0,96.95,96.98,9375.0,90.3221,90.3594,90.3128,90.3408,9375.0
2017-05-04 14:00:00,96.99,97.13,96.98,97.09,12256.0,90.3501,90.4805,90.3408,90.4432,12256.0
2017-05-04 14:05:00,97.07,97.1,96.96,97.04,44723.0,90.4246,90.4526,90.3221,90.3967,44723.0
2017-05-04 14:10:00,97.04,97.05,96.96,97.02,22049.0,90.3967,90.406,90.3221,90.378,22049.0
2017-05-04 14:15:00,97.02,97.08,96.96,96.99,23707.0,90.378,90.4339,90.3221,90.3501,23707.0
2017-05-04 14:20:00,96.97,96.98,96.87,96.95,15245.0,90.3315,90.3408,90.2383,90.3128,15245.0
2017-05-04 14:25:00,96.96,97.07,96.95,97.03,13770.0,90.3221,90.4246,90.3128,90.3873,13770.0
2017-05-04 14:30:00,97.04,97.07,96.98,96.98,13141.0,90.3967,90.4246,90.3408,90.3408,13141.0
2017-05-04 14:35:00,96.96,96.97,96.89,96.95,46078.0,90.3221,90.3315,90.2569,90.3128,46078.0
2017-05-04 14:40:00,96.95,96.97,96.88,96.95,44190.0,90.3128,90.3315,90.2476,90.3128,44190.0
2017-05-04 14:45:00,96.95,97.02,96.95,96.97,19475.0,90.3128,90.378,90.3128,90.3315,19475.0
2017-05-04 14:50:00,96.97,96.98,96.94,96.95,52600.0,90.3315,90.3408,90.3035,90.3128,52600.0
2017-05-04 14:55:00,96.95,96.95,96.83,96.89,30156.0,90.3128,90.3128,90.201,90.2569,30156.0
2017-05-04 15:00:00,96.89,96.97,96.87,96.94,15523.0,90.2569,90.3315,90.2383,90.3035,15523.0
2017-05-04 15:05:00,96.94,96.97,96.86,96.86,12966.0,90.3035,90.3315,90.229,90.229,12966.0
2017-05-04 15:10:00,96.85,96.89,96.82,96.87,9109.0,90.2197,90.2569,90.1917,90.2383,9109.0
2017-05-04 15:15:00,96.88,96.91,96.86,96.88,12079.0,90.2476,90.2756,90.229,90.2476,12079.0
2017-05-04 15:20:00,96.89,96.91,96.87,96.88,23959.0,90.2569,90.2756,90.2383,90.2476,23959.0
2017-05-04 15:25:00,96.88,96.91,96.83,96.88,14651.0,90.2476,90.2756,90.201,90.2476,14651.0
2017-05-04 15:30:00,96.88,96.97,96.87,96.94,137045.0,90.2476,90.3315,90.2383,90.3035,137045.0
2017-05-04 15:35:00,96.94,96.97,96.92,96.95,21925.0,90.3035,90.3315,90.2849,90.3128,21925.0
2017-05-04 15:40:00,96.95,96.96,96.89,96.91,55447.0,90.3128,90.3221,90.2569,90.2756,55447.0
2017-05-04 15:45:00,96.91,96.98,96.87,96.91,56202.0,90.2756,90.3408,90.2383,90.2756,56202.0
2017-05-04 15:50:00,96.91,96.91,96.84,96.87,82815.0,90.2756,90.2756,90.2104,90.2383,82815.0
2017-05-04 15:55:00,96.87,96.9,96.83,96.87,253610.0,90.2383,90.2662,90.201,90.2383,253610.0
2017-05-05 09:30:00,97.22,97.22,96.92,96.96,46248.0,90.5643,90.5643,90.2849,90.3221,46248.0
2017-05-05 09:35:00,96.96,97.22,96.93,97.13,20853.0,90.3221,90.5643,90.2942,90.4805,20853.0
2017-05-05 09:40:00,97.13,97.15,97.02,97.05,18862.0,90.4805,90.4991,90.378,90.406,18862.0
2017-05-05 09:45:00,97.02,97.09,96.99,97.05,15201.0,90.378,90.4432,90.3501,90.406,15201.0
2017-05-05 09:50:00,97.07,97.18,97.03,97.05,24499.0,90.4246,90.5271,90.3873,90.406,24499.0
2017-05-05 09:55:00,97.05,97.12,97.02,97.04,11464.0,90.406,90.4712,90.378,90.3967,11464.0
2017-05-05 10:00:00,97.03,97.15,97.02,97.08,14235.0,90.3873,90.4991,90.378,90.4339,14235.0
2017-05-05 10:05:00,97.11,97.15,97.01,97.01,13805.0,90.4619,90.4991,90.3687,90.3687,13805.0
2017-05-05 10:10:00,97.03,97.03,96.78,96.79,17254.0,90.3873,90.3873,90.1545,90.1638,17254.0
2017-05-05 10:15:00,96.83,96.93,96.76,96.86,10854.0,90.201,90.2942,90.1358,90.229,10854.0
2017-05-05 10:20:00,96.9,97.0,96.9,96.99,7269.0,90.2662,90.3594,90.2662,90.3501,7269.0
2017-05-05 10:25:00,96.97,96.97,96.84,96.95,13748.0,90.3315,90.3315,90.2104,90.3128,13748.0
2017-05-05 10:30:00,96.93,97.0,96.86,96.86,10866.0,90.2942,90.3594,90.229,90.229,10866.0
2017-05-05 10:35:00,96.86,96.98,96.86,96.95,9354.0,90.229,90.3408,90.229,90.3128,9354.0
2017-05-05 10:40:00,96.95,96.95,96.88,96.95,8973.0,90.3128,90.3128,90.2476,90.3128,8973.0
2017-05-05 10:45:00,96.96,97.0,96.79,96.8,79066.0,90.3221,90.3594,90.1638,90.1731,79066.0
2017-05-05 10:50:00,96.78,96.86,96.76,96.82,16247.0,90.1545,90.229,90.1358,90.1917,16247.0
2017-05-05 10:55:00,96.82,96.89,96.77,96.89,20669.0,90.1917,90.2569,90.1451,90.2569,20669.0
2017-05-05 11:00:00,96.91,97.0,96.89,96.94,282217.0,90.2756,90.3594,90.2569,90.3035,282217.0
2017-05-05 11:05:00,96.95,97.02,96.9,96.95,21895.0,90.3128,90.378,90.2662,90.3128,21895.0
2017-05-05 11:10:00,96.96,97.01,96.95,96.96,23934.0,90.3221,90.3687,90.3128,90.3221,23934.0
2017-05-05 11:15:00,96.97,96.97,96.94,96.95,26817.0,90.3315,90.3315,90.3035,90.3128,26817.0
2017-05-05 11:20:00,96.96,96.97,96.93,96.97,17262.0,90.3221,90.3315,90.2942,90.3315,17262.0
2017-05-05 11:25:00,96.96,97.0,96.93,96.93,14576.0,90.3221,90.3594,90.2942,90.2942,14576.0
2017-05-05 11:30:00,96.94,96.97,96.93,96.95,5345.0,90.3035,90.3315,90.2942,90.3128,5345.0
2017-05-05 11:35:00,96.95,96.97,96.93,96.96,17980.0,90.3128,90.3315,90.2942,90.3221,17980.0
2017-05-05 11:40:00,96.96,96.98,96.93,96.96,28057.0,90.3221,90.3408,90.2942,90.3221,28057.0
2017-05-05 11:45:00,96.97,96.98,96.92,96.93,16696.0,90.3315,90.3408,90.2849,90.2942,16696.0
2017-05-05 11:50:00,96.93,97.0,96.91,96.96,19426.0,90.2942,90.3594,90.2756,90.3221,19426.0
2017-05-05 11:55:00,96.97,96.99,96.93,96.96,26968.0,90.3315,90.3501,90.2942,90.3221,26968.0
2017-05-05 12:00:00,96.97,96.98,96.94,96.97,23048.0,90.3315,90.3408,90.3035,90.3315,23048.0
2017-05-05 12:05:00,96.96,97.0,96.93,96.97,15970.0,90.3221,90.3594,90.2942,90.3315,15970.0
2017-05-05 12:10:00,96.97,96.97,96.94,96.95,11653.0,90.3315,90.3315,90.3035,90.3128,11653.0
2017-05-05 12:15:00,96.95,96.95,96.91,96.94,7484.0,90.3128,90.3128,90.2756,90.3035,7484.0
2017-05-05 12:20:00,96.94,96.96,96.87,96.92,11560.0,90.3035,90.3221,90.2383,90.2849,11560.0
2017-05-05 12:25:00,96.92,96.92,96.87,96.88,6927.0,90.2849,90.2849,90.2383,90.2476,6927.0
2017-05-05 12:30:00,96.87,96.88,96.74,96.74,10108.0,90.2383,90.2476,90.1172,90.1172,10108.0
2017-05-05 12:35:00,96.75,96.81,96.74,96.81,12500.0,90.1265,90.1824,90.1172,90.1824,12500.0
2017-05-05 12:40:00,96.83,96.87,96.81,96.87,5612.0,90.201,90.2383,90.1824,90.2383,5612.0
2017-05-05 12:45:00,96.89,96.95,96.87,96.95,8346.0,90.2569,90.3128,90.2383,90.3128,8346.0
2017-05-05 12:50:00,96.94,96.97,96.92,96.94,9500.0,90.3035,90.3315,90.2849,90.3035,9500.0
2017-05-05 12:55:00,96.94,96.96,96.91,96.96,10225.0,90.3035,90.3221,90.2756,90.3221,10225.0
2017-05-05 13:00:00,96.96,96.98,96.93,96.98,15908.0,90.3221,90.3408,90.2942,90.3408,15908.0
2017-05-05 13:05:00,96.99,96.99,96.93,96.97,5895.0,90.3501,90.3501,90.2942,90.3315,5895.0
2017-05-05 13:10:00,96.97,97.0,96.92,96.95,28030.0,90.3315,90.3594,90.2849,90.3128,28030.0
2017-05-05 13:15:00,96.95,96.96,96.93,96.95,12363.0,90.3128,90.3221,90.2942,90.3128,12363.0
2017-05-05 13:20:00,96.95,96.98,96.95,96.97,17389.0,90.3128,90.3408,90.3128,90.3315,17389.0
2017-05-05 13:25:00,96.98,97.0,96.96,97.0,17999.0,90.3408,90.3594,90.3221,90.3594,17999.0
2017-05-05 13:30:00,97.0,97.0,96.93,96.94,33513.0,90.3594,90.3594,90.2942,90.3035,33513.0
2017-05-05 13:35:00,96.94,96.96,96.93,96.95,13233.0,90.3035,90.3221,90.2942,90.3128,13233.0
2017-05-05 13:40:00,96.95,96.96,96.9,96.9,52773.0,90.3128,90.3221,90.2662,90.2662,52773.0
2017-05-05 13:45:00,96.9,96.96,96.88,96.96,27866.0,90.2662,90.3221,90.2476,90.3221,27866.0
2017-05-05 13:50:00,96.95,97.07,96.92,96.99,108677.0,90.3128,90.4246,90.2849,90.3501,108677.0
2017-05-05 13:55:00,96.98,97.03,96.96,96.97,239317.0,90.3408,90.3873,90.3221,90.3315,239317.0
2017-05-05 14:00:00,96.97,97.03,96.97,97.03,20968.0,90.3315,90.3873,90.3315,90.3873,20968.0
2017-05-05 14:05:00,97.05,97.06,96.95,96.99,26966.0,90.406,90.4153,90.3128,90.3501,26966.0
2017-05-05 14:10:00,97.0,97.0,96.94,97.0,23762.0,90.3594,90.3594,90.3035,90.3594,23762.0
2017-05-05 14:15:00,96.99,97.03,96.99,97.03,35453.0,90.3501,90.3873,90.3501,90.3873,35453.0
2017-05-05 14:20:00,97.03,97.1,97.02,97.09,21275.0,90.3873,90.4526,90.378,90.4432,21275.0
2017-05-05 14:25:00,97.09,97.1,97.06,97.08,11118.0,90.4432,90.4526,90.4153,90.4339,11118.0
2017-05-05 14:30:00,97.08,97.08,97.04,97.04,33300.0,90.4339,90.4339,90.3967,90.3967,33300.0
2017-05-05 14:35:00,97.06,97.1,97.04,97.05,11619.0,90.4153,90.4526,90.3967,90.406,11619.0
2017-05-05 14:40:00,97.05,97.11,97.05,97.09,12461.0,90.406,90.4619,90.406,90.4432,12461.0
2017-05-05 14:45:00,97.09,97.12,97.05,97.09,114829.0,90.4432,90.4712,90.406,90.4432,114829.0
2017-05-05 14:50:00,97.12,97.13,97.01,97.03,17927.0,90.4712,90.4805,90.3687,90.3873,17927.0
2017-05-05 14:55:00,97.04,97.06,97.02,97.04,19571.0,90.3967,90.4153,90.378,90.3967,19571.0
2017-05-05 15:00:00,97.03,97.12,97.03,97.12,10697.0,90.3873,90.4712,90.3873,90.4712,10697.0
2017-05-05 15:05:00,97.12,97.17,97.1,97.13,16483.0,90.4712,90.5178,90.4526,90.4805,16483.0
2017-05-05 15:10:00,97.14,97.14,97.1,97.14,20236.0,90.4898,90.4898,90.4526,90.4898,20236.0
2017-05-05 15:15:00,97.13,97.14,97.09,97.1,18223.0,90.4805,90.4898,90.4432,90.4526,18223.0
2017-05-05 15:20:00,97.11,97.16,97.09,97.09,33353.0,90.4619,90.5084,90.4432,90.4432,33353.0
2017-05-05 15:25:00,97.1,97.13,97.09,97.12,48387.0,90.4526,90.4805,90.4432,90.4712,48387.0
2017-05-05 15:30:00,97.12,97.17,97.12,97.14,45383.0,90.4712,90.5178,90.4712,90.4898,45383.0
2017-05-05 15:35:00,97.13,97.15,97.08,97.13,100798.0,90.4805,90.4991,90.4339,90.4805,100798.0
2017-05-05 15:40:00,97.13,97.13,97.05,97.06,35884.0,90.4805,90.4805,90.406,90.4153,35884.0
2017-05-05 15:45:00,97.05,97.13,97.05,97.06,71400.0,90.406,90.4805,90.406,90.4153,71400.0
2017-05-05 15:50:00,97.07,97.21,97.04,97.06,182497.0,90.4246,90.555,90.3967,90.4153,182497.0
2017-05-05 15:55:00,97.06,97.1,97.03,97.05,190988.0,90.4153,90.4526,90.3873,90.406,190988.0
2017-05-08 09:30:00,97.09,97.55,97.06,97.13,94722.0,90.4432,90.8717,90.4153,90.4805,94722.0
2017-05-08 09:35:00,97.12,97.24,96.84,96.91,35944.0,90.4712,90.583,90.2104,90.2756,35944.0
2017-05-08 09:40:00,96.96,97.19,96.94,97.08,61866.0,90.3221,90.5364,90.3035,90.4339,61866.0
2017-05-08 09:45:00,97.11,97.15,96.99,97.0,42839.0,90.4619,90.4991,90.3501,90.3594,42839.0
2017-05-08 09:50:00,97.01,97.08,96.86,96.96,47276.0,90.3687,90.4339,90.229,90.3221,47276.0
2017-05-08 09:55:00,96.96,97.05,96.92,96.97,21235.0,90.3221,90.406,90.2849,90.3315,21235.0
2017-05-08 10:00:00,97.0,97.07,96.97,97.03,21055.0,90.3594,90.4246,90.3315,90.3873,21055.0
2017-05-08 10:05:00,97.04,97.08,96.82,96.82,61307.0,90.3967,90.4339,90.1917,90.1917,61307.0
2017-05-08 10:10:00,96.82,96.86,96.63,96.64,24220.0,90.1917,90.229,90.0147,90.024,24220.0
2017-05-08 10:15:00,96.66,96.77,96.61,96.77,36186.0,90.0427,90.1451,89.9961,90.1451,36186.0
2017-05-08 10:20:00,96.77,96.78,96.68,96.73,17200.0,90.1451,90.1545,90.0613,90.1079,17200.0
2017-05-08 10:25:00,96.76,96.78,96.43,96.51,19700.0,90.1358,90.1545,89.8284,89.9029,19700.0
2017-05-08 10:30:00,96.53,96.77,96.52,96.7,14740.0,89.9216,90.1451,89.9123,90.0799,14740.0
2017-05-08 10:35:00,96.7,96.73,96.63,96.71,14067.0,90.0799,90.1079,90.0147,90.0893,14067.0
2017-05-08 10:40:00,96.73,96.75,96.69,96.73,23865.0,90.1079,90.1265,90.0706,90.1079,23865.0
2017-05-08 10:45:00,96.72,96.88,96.71,96.83,14514.0,90.0986,90.2476,90.0893,90.201,14514.0
2017-05-08 10:50:00,96.83,96.88,96.7,96.77,30063.0,90.201,90.2476,90.0799,90.1451,30063.0
2017-05-08 10:55:00,96.74,96.76,96.68,96.69,34492.0,90.1172,90.1358,90.0613,90.0706,34492.0
2017-05-08 11:00:00,96.69,96.7,96.6,96.61,28335.0,90.0706,90.0799,89.9868,89.9961,28335.0
2017-05-08 11:05:00,96.6,96.69,96.6,96.65,32930.0,89.9868,90.0706,89.9868,90.0334,32930.0
2017-05-08 11:10:00,96.65,96.66,96.6,96.61,37059.0,90.0334,90.0427,89.9868,89.9961,37059.0
2017-05-08 11:15:00,96.62,96.62,96.55,96.61,29330.0,90.0054,90.0054,89.9402,89.9961,29330.0
2017-05-08 11:20:00,96.6,96.66,96.57,96.57,29472.0,89.9868,90.0427,89.9588,89.9588,29472.0
2017-05-08 11:25:00,96.55,96.58,96.48,96.49,17316.0,89.9402,89.9682,89.875,89.8843,17316.0
2017-05-08 11:30:00,96.49,96.53,96.46,96.5,32907.0,89.8843,89.9216,89.8564,89.8936,32907.0
2017-05-08 11:35:00,96.5,96.51,96.4,96.45,20388.0,89.8936,89.9029,89.8005,89.8471,20388.0
2017-05-08 11:40:00,96.44,96.5,96.4,96.43,20414.0,89.8377,89.8936,89.8005,89.8284,20414.0
2017-05-08 11:45:00,96.43,96.48,96.4,96.46,57547.0,89.8284,89.875,89.8005,89.8564,57547.0
2017-05-08 11:50:00,96.45,96.62,96.44,96.6,10450.0,89.8471,90.0054,89.8377,89.9868,10450.0
2017-05-08 11:55:00,96.62,96.63,96.56,96.61,25550.0,90.0054,90.0147,89.9495,89.9961,25550.0
2017-05-08 12:00:00,96.57,96.6,96.54,96.56,8093.0,89.9588,89.9868,89.9309,89.9495,8093.0
2017-05-08 12:05:00,96.55,96.55,96.45,96.45,10273.0,89.9402,89.9402,89.8471,89.8471,10273.0
2017-05-08 12:10:00,96.45,96.45,96.35,96.35,22559.0,89.8471,89.8471,89.7539,89.7539,22559.0
2017-05-08 12:15:00,96.36,96.36,96.28,96.3,10756.0,89.7632,89.7632,89.6887,89.7073,10756.0
2017-05-08 12:20:00,96.3,96.31,96.25,96.26,14955.0,89.7073,89.7166,89.6607,89.6701,14955.0
2017-05-08 12:25:00,96.26,96.26,96.19,96.21,18762.0,89.6701,89.6701,89.6049,89.6235,18762.0
2017-05-08 12:30:00,96.2,96.22,96.15,96.18,22987.0,89.6142,89.6328,89.5676,89.5955,22987.0
2017-05-08 12:35:00,96.18,96.23,96.16,96.23,12452.0,89.5955,89.6421,89.5769,89.6421,12452.0
2017-05-08 12:40:00,96.22,96.25,96.19,96.23,30831.0,89.6328,89.6607,89.6049,89.6421,30831.0
2017-05-08 12:45:00,96.23,96.25,96.2,96.23,17984.0,89.6421,89.6607,89.6142,89.6421,17984.0
2017-05-08 12:50:00,96.23,96.26,96.22,96.26,16188.0,89.6421,89.6701,89.6328,89.6701,16188.0
2017-05-08 12:55:00,96.26,96.31,96.25,96.29,16315.0,89.6701,89.7166,89.6607,89.698,16315.0
2017-05-08 13:00:00,96.29,96.29,96.14,96.18,44323.0,89.698,89.698,89.5583,89.5955,44323.0
2017-05-08 13:05:00,96.19,96.21,96.17,96.19,13908.0,89.6049,89.6235,89.5862,89.6049,13908.0
2017-05-08 13:10:00,96.2,96.23,96.18,96.19,12894.0,89.6142,89.6421,89.5955,89.6049,12894.0
2017-05-08 13:15:00,96.19,96.2,96.18,96.18,11426.0,89.6049,89.6142,89.5955,89.5955,11426.0
2017-05-08 13:20:00,96.19,96.2,96.14,96.16,18715.0,89.6049,89.6142,89.5583,89.5769,18715.0
2017-05-08 13:25:00,96.15,96.16,96.08,96.11,26269.0,89.5676,89.5769,89.5024,89.5303,26269.0
2017-05-08 13:30:00,96.11,96.2,96.1,96.1,26252.0,89.5303,89.6142,89.521,89.521,26252.0
2017-05-08 13:35:00,96.11,96.17,96.11,96.16,13145.0,89.5303,89.5862,89.5303,89.5769,13145.0
2017-05-08 13:40:00,96.16,96.16,96.12,96.14,9003.0,89.5769,89.5769,89.5396,89.5583,9003.0
2017-05-08 13:45:00,96.14,96.14,96.08,96.1,22471.0,89.5583,89.5583,89.5024,89.521,22471.0
2017-05-08 13:50:00,96.11,96.17,96.1,96.14,21850.0,89.5303,89.5862,89.521,89.5583,21850.0
2017-05-08 13:55:00,96.15,96.18,96.14,96.17,15411.0,89.5676,89.5955,89.5583,89.5862,15411.0
2017-05-08 14:00:00,96.16,96.2,96.15,96.19,27102.0,89.5769,89.6142,89.5676,89.6049,27102.0
2017-05-08 14:05:00,96.21,96.26,96.19,96.26,22986.0,89.6235,89.6701,89.6049,89.6701,22986.0
2017-05-08 14:10:00,96.25,96.27,96.21,96.24,75801.0,89.6607,89.6794,89.6235,89.6514,75801.0
2017-05-08 14:15:00,96.25,96.31,96.24,96.3,37011.0,89.6607,89.7166,89.6514,89.7073,37011.0
2017-05-08 14:20:00,96.29,96.45,96.29,96.45,19206.0,89.698,89.8471,89.698,89.8471,19206.0
2017-05-08 14:25:00,96.47,96.6,96.46,96.57,21081.0,89.8657,89.9868,89.8564,89.9588,21081.0
2017-05-08 14:30:00,96.59,96.59,96.44,96.45,30557.0,89.9775,89.9775,89.8377,89.8471,30557.0
2017-05-08 14:35:00,96.45,96.46,96.34,96.35,27556.0,89.8471,89.8564,89.7446,89.7539,27556.0
2017-05-08 14:40:00,96.35,96.35,96.3,96.33,29361.0,89.7539,89.7539,89.7073,89.7353,29361.0
2017-05-08 14:45:00,96.33,96.37,96.32,96.34,32829.0,89.7353,89.7725,89.726,89.7446,32829.0
2017-05-08 14:50:00,96.34,96.48,96.34,96.46,44635.0,89.7446,89.875,89.7446,89.8564,44635.0
2017-05-08 14:55:00,96.48,96.48,96.43,96.44,25803.0,89.875,89.875,89.8284,89.8377,25803.0
2017-05-08 15:00:00,96.44,96.46,96.4,96.41,33922.0,89.8377,89.8564,89.8005,89.8098,33922.0
2017-05-08 15:05:00,96.41,96.47,96.4,96.46,29517.0,89.8098,89.8657,89.8005,89.8564,29517.0
2017-05-08 15:10:00,96.46,96.46,96.39,96.39,32999.0,89.8564,89.8564,89.7912,89.7912,32999.0
2017-05-08 15:15:00,96.4,96.4,96.25,96.33,56590.0,89.8005,89.8005,89.6607,89.7353,56590.0
2017-05-08 15:20:00,96.35,96.41,96.19,96.22,40498.0,89.7539,89.8098,89.6049,89.6328,40498.0
2017-05-08 15:25:00,96.22,96.25,96.05,96.08,79313.0,89.6328,89.6607,89.4744,89.5024,79313.0
2017-05-08 15:30:00,96.09,96.12,95.89,96.03,115188.0,89.5117,89.5396,89.3254,89.4558,115188.0
2017-05-08 15:35:00,96.02,96.1,95.9,95.9,75735.0,89.4465,89.521,89.3347,89.3347,75735.0
2017-05-08 15:40:00,95.9,96.01,95.9,96.01,69707.0,89.3347,89.4372,89.3347,89.4372,69707.0
2017-05-08 15:45:00,96.01,96.1,96.01,96.04,124773.0,89.4372,89.521,89.4372,89.4651,124773.0
2017-05-08 15:50:00,96.04,96.4,96.04,96.4,149157.0,89.4651,89.8005,89.4651,89.8005,149157.0
2017-05-08 15:55:00,96.4,96.45,96.3,96.37,214282.0,89.8005,89.8471,89.7073,89.7725,214282.0
2017-05-09 09:30:00,101.2,101.34,99.35,100.9,260042.0,94.2719,94.4023,92.5485,93.9924,260042.0
2017-05-09 09:35:00,100.86,101.59,100.86,101.34,155268.0,93.9551,94.6352,93.9551,94.4023,155268.0
2017-05-09 09:40:00,101.32,101.75,101.04,101.47,170519.0,94.3837,94.7842,94.1228,94.5234,170519.0
2017-05-09 09:45:00,101.48,102.21,101.28,102.12,200636.0,94.5327,95.2127,94.3464,95.1289,200636.0
2017-05-09 09:50:00,102.08,102.67,101.93,102.29,205622.0,95.0916,95.6412,94.9519,95.2872,205622.0
2017-05-09 09:55:00,102.3,102.55,102.0,102.55,106589.0,95.2966,95.5294,95.0171,95.5294,106589.0
2017-05-09 10:00:00,102.54,102.74,102.27,102.57,99993.0,95.5201,95.7064,95.2686,95.5481,99993.0
2017-05-09 10:05:00,102.6,103.03,102.45,102.97,125399.0,95.576,95.9766,95.4363,95.9207,125399.0
2017-05-09 10:10:00,102.98,103.22,102.6,102.65,174828.0,95.93,96.1536,95.576,95.6226,174828.0
2017-05-09 10:15:00,102.64,102.67,101.92,102.65,103860.0,95.6133,95.6412,94.9426,95.6226,103860.0
2017-05-09 10:20:00,102.67,102.97,102.58,102.87,81214.0,95.6412,95.9207,95.5574,95.8275,81214.0
2017-05-09 10:25:00,102.87,103.02,102.61,102.91,84608.0,95.8275,95.9673,95.5853,95.8648,84608.0
2017-05-09 10:30:00,102.93,103.02,102.57,102.93,64429.0,95.8834,95.9673,95.5481,95.8834,64429.0
2017-05-09 10:35:00,102.92,102.93,102.18,102.5,128337.0,95.8741,95.8834,95.1848,95.4829,128337.0
2017-05-09 10:40:00,102.5,102.76,102.36,102.67,78462.0,95.4829,95.7251,95.3525,95.6412,78462.0
2017-05-09 10:45:00,102.67,102.79,102.54,102.75,43450.0,95.6412,95.753,95.5201,95.7158,43450.0
2017-05-09 10:50:00,102.74,102.78,102.53,102.72,62029.0,95.7064,95.7437,95.5108,95.6878,62029.0
2017-05-09 10:55:00,102.72,102.81,102.61,102.77,50551.0,95.6878,95.7716,95.5853,95.7344,50551.0
2017-05-09 11:00:00,102.77,102.92,102.72,102.87,78996.0,95.7344,95.8741,95.6878,95.8275,78996.0
2017-05-09 11:05:00,102.89,102.92,102.67,102.87,64004.0,95.8462,95.8741,95.6412,95.8275,64004.0
2017-05-09 11:10:00,102.87,102.9,102.45,102.51,59278.0,95.8275,95.8555,95.4363,95.4922,59278.0
2017-05-09 11:15:00,102.52,102.62,102.38,102.4,49097.0,95.5015,95.5947,95.3711,95.3897,49097.0
2017-05-09 11:20:00,102.37,102.48,102.16,102.45,37831.0,95.3618,95.4642,95.1661,95.4363,37831.0
2017-05-09 11:25:00,102.44,102.5,102.25,102.43,52955.0,95.427,95.4829,95.25,95.4177,52955.0
2017-05-09 11:30:00,102.44,102.51,102.25,102.25,35551.0,95.427,95.4922,95.25,95.25,35551.0
2017-05-09 11:35:00,102.23,102.28,102.08,102.1,32358.0,95.2314,95.2779,95.0916,95.1103,32358.0
2017-05-09 11:40:00,102.11,102.17,102.02,102.1,18559.0,95.1196,95.1755,95.0357,95.1103,18559.0
2017-05-09 11:45:00,102.13,102.2,102.03,102.15,37676.0,95.1382,95.2034,95.045,95.1568,37676.0
2017-05-09 11:50:00,102.15,102.48,102.1,102.45,34591.0,95.1568,95.4642,95.1103,95.4363,34591.0
2017-05-09 11:55:00,102.46,102.48,102.35,102.46,26697.0,95.4456,95.4642,95.3431,95.4456,26697.0
2017-05-09 12:00:00,102.46,102.54,102.45,102.5,50422.0,95.4456,95.5201,95.4363,95.4829,50422.0
2017-05-09 12:05:00,102.5,102.68,102.48,102.66,29690.0,95.4829,95.6505,95.4642,95.6319,29690.0
2017-05-09 12:10:00,102.66,102.66,102.55,102.66,16914.0,95.6319,95.6319,95.5294,95.6319,16914.0
2017-05-09 12:15:00,102.66,102.66,102.6,102.65,20384.0,95.6319,95.6319,95.576,95.6226,20384.0
2017-05-09 12:20:00,102.65,102.65,102.5,102.6,25268.0,95.6226,95.6226,95.4829,95.576,25268.0
2017-05-09 12:25:00,102.6,102.64,102.54,102.55,27046.0,95.576,95.6133,95.5201,95.5294,27046.0
2017-05-09 12:30:00,102.56,102.56,102.43,102.49,16211.0,95.5388,95.5388,95.4177,95.4736,16211.0
2017-05-09 12:35:00,102.5,102.5,102.36,102.44,20936.0,95.4829,95.4829,95.3525,95.427,20936.0
2017-05-09 12:40:00,102.44,102.51,102.42,102.44,31570.0,95.427,95.4922,95.4083,95.427,31570.0
2017-05-09 12:45:00,102.44,102.53,102.43,102.47,24597.0,95.427,95.5108,95.4177,95.4549,24597.0
2017-05-09 12:50:00,102.48,102.57,102.46,102.51,25875.0,95.4642,95.5481,95.4456,95.4922,25875.0
2017-05-09 12:55:00,102.51,102.55,102.47,102.51,22650.0,95.4922,95.5294,95.4549,95.4922,22650.0
2017-05-09 13:00:00,102.51,102.59,102.48,102.59,22510.0,95.4922,95.5667,95.4642,95.5667,22510.0
2017-05-09 13:05:00,102.59,102.63,102.56,102.6,20946.0,95.5667,95.604,95.5388,95.576,20946.0
2017-05-09 13:10:00,102.6,102.7,102.59,102.64,35873.0,95.576,95.6692,95.5667,95.6133,35873.0
2017-05-09 13:15:00,102.64,102.65,102.54,102.59,30020.0,95.6133,95.6226,95.5201,95.5667,30020.0
2017-05-09 13:20:00,102.59,102.59,102.53,102.56,24019.0,95.5667,95.5667,95.5108,95.5388,24019.0
2017-05-09 13:25:00,102.56,102.57,102.4,102.52,34907.0,95.5388,95.5481,95.3897,95.5015,34907.0
2017-05-09 13:30:00,102.52,102.65,102.52,102.63,30692.0,95.5015,95.6226,95.5015,95.604,30692.0
2017-05-09 13:35:00,102.63,102.67,102.53,102.53,30307.0,95.604,95.6412,95.5108,95.5108,30307.0
2017-05-09 13:40:00,102.53,102.54,102.49,102.52,22566.0,95.5108,95.5201,95.4736,95.5015,22566.0
2017-05-09 13:45:00,102.52,102.57,102.5,102.55,30414.0,95.5015,95.5481,95.4829,95.5294,30414.0
2017-05-09 13:50:00,102.55,102.78,102.52,102.78,37483.0,95.5294,95.7437,95.5015,95.7437,37483.0
2017-05-09 13:55:00,102.77,102.77,102.59,102.72,42123.0,95.7344,95.7344,95.5667,95.6878,42123.0
2017-05-09 14:00:00,102.72,102.86,102.69,102.86,37941.0,95.6878,95.8182,95.6599,95.8182,37941.0
2017-05-09 14:05:00,102.86,102.93,102.8,102.9,42409.0,95.8182,95.8834,95.7623,95.8555,42409.0
2017-05-09 14:10:00,102.88,102.89,102.77,102.82,42550.0,95.8369,95.8462,95.7344,95.781,42550.0
2017-05-09 14:15:00,102.83,102.85,102.73,102.75,34456.0,95.7903,95.8089,95.6971,95.7158,34456.0
2017-05-09 14:20:00,102.75,102.76,102.59,102.64,36906.0,95.7158,95.7251,95.5667,95.6133,36906.0
2017-05-09 14:25:00,102.65,102.71,102.53,102.63,46280.0,95.6226,95.6785,95.5108,95.604,46280.0
2017-05-09 14:30:00,102.63,102.68,102.55,102.65,41019.0,95.604,95.6505,95.5294,95.6226,41019.0
2017-05-09 14:35:00,102.65,102.72,102.61,102.71,42500.0,95.6226,95.6878,95.5853,95.6785,42500.0
2017-05-09 14:40:00,102.72,102.76,102.68,102.76,31942.0,95.6878,95.7251,95.6505,95.7251,31942.0
2017-05-09 14:45:00,102.76,102.87,102.72,102.84,49403.0,95.7251,95.8275,95.6878,95.7996,49403.0
2017-05-09 14:50:00,102.85,102.85,102.68,102.77,44363.0,95.8089,95.8089,95.6505,95.7344,44363.0
2017-05-09 14:55:00,102.77,102.84,102.75,102.76,50985.0,95.7344,95.7996,95.7158,95.7251,50985.0
2017-05-09 15:00:00,102.76,102.79,102.67,102.67,48396.0,95.7251,95.753,95.6412,95.6412,48396.0
2017-05-09 15:05:00,102.67,102.72,102.66,102.66,53926.0,95.6412,95.6878,95.6319,95.6319,53926.0
2017-05-09 15:10:00,102.66,102.71,102.66,102.7,35044.0,95.6319,95.6785,95.6319,95.6692,35044.0
2017-05-09 15:15:00,102.69,102.73,102.65,102.66,48801.0,95.6599,95.6971,95.6226,95.6319,48801.0
2017-05-09 15:20:00,102.67,102.68,102.54,102.62,66055.0,95.6412,95.6505,95.5201,95.5947,66055.0
2017-05-09 15:25:00,102.62,102.64,102.47,102.62,101821.0,95.5947,95.6133,95.4549,95.5947,101821.0
2017-05-09 15:30:00,102.63,102.7,102.48,102.7,90283.0,95.604,95.6692,95.4642,95.6692,90283.0
2017-05-09 15:35:00,102.7,102.78,102.69,102.74,119914.0,95.6692,95.7437,95.6599,95.7064,119914.0
2017-05-09 15:40:00,102.74,102.74,102.45,102.45,112669.0,95.7064,95.7064,95.4363,95.4363,112669.0
2017-05-09 15:45:00,102.45,102.54,102.45,102.49,108497.0,95.4363,95.5201,95.4363,95.4736,108497.0
2017-05-09 15:50:00,102.5,102.55,102.49,102.5,164263.0,95.4829,95.5294,95.4736,95.4829,164263.0
2017-05-09 15:55:00,102.51,102.59,102.43,102.5,301176.0,95.4922,95.5667,95.4177,95.4829,301176.0
2017-05-10 09:30:00,102.34,102.34,102.01,102.03,50394.0,95.3338,95.3338,95.0264,95.045,50394.0
2017-05-10 09:35:00,102.04,102.14,101.71,101.82,36538.0,95.0544,95.1475,94.747,94.8494,36538.0
2017-05-10 09:40:00,101.85,102.06,101.77,102.06,34265.0,94.8774,95.073,94.8028,95.073,34265.0
2017-05-10 09:45:00,102.06,102.1,101.92,102.08,38355.0,95.073,95.1103,94.9426,95.0916,38355.0
2017-05-10 09:50:00,102.08,102.15,101.99,102.08,33557.0,95.0916,95.1568,95.0078,95.0916,33557.0
2017-05-10 09:55:00,102.13,102.61,102.13,102.46,38793.0,95.1382,95.5853,95.1382,95.4456,38793.0
2017-05-10 10:00:00,102.44,102.55,102.39,102.42,32561.0,95.427,95.5294,95.3804,95.4083,32561.0
2017-05-10 10:05:00,102.46,102.76,102.42,102.72,28719.0,95.4456,95.7251,95.4083,95.6878,28719.0
2017-05-10 10:10:00,102.72,102.72,102.59,102.7,21300.0,95.6878,95.6878,95.5667,95.6692,21300.0
2017-05-10 10:15:00,102.66,102.69,102.47,102.53,27870.0,95.6319,95.6599,95.4549,95.5108,27870.0
2017-05-10 10:20:00,102.54,102.55,102.43,102.54,21044.0,95.5201,95.5294,95.4177,95.5201,21044.0
2017-05-10 10:25:00,102.55,102.58,102.49,102.54,21968.0,95.5294,95.5574,95.4736,95.5201,21968.0
2017-05-10 10:30:00,102.56,102.59,102.39,102.49,33299.0,95.5388,95.5667,95.3804,95.4736,33299.0
2017-05-10 10:35:00,102.49,102.51,102.41,102.43,36585.0,95.4736,95.4922,95.399,95.4177,36585.0
2017-05-10 10:40:00,102.43,102.52,102.34,102.52,32786.0,95.4177,95.5015,95.3338,95.5015,32786.0
2017-05-10 10:45:00,102.54,102.54,102.39,102.44,27456.0,95.5201,95.5201,95.3804,95.427,27456.0
2017-05-10 10:50:00,102.43,102.52,102.41,102.42,21839.0,95.4177,95.5015,95.399,95.4083,21839.0
2017-05-10 10:55:00,102.42,102.42,102.25,102.36,23971.0,95.4083,95.4083,95.25,95.3525,23971.0
2017-05-10 11:00:00,102.35,102.4,102.31,102.36,16416.0,95.3431,95.3897,95.3059,95.3525,16416.0
2017-05-10 11:05:00,102.36,102.48,102.33,102.47,20502.0,95.3525,95.4642,95.3245,95.4549,20502.0
2017-05-10 11:10:00,102.46,102.55,102.41,102.52,21113.0,95.4456,95.5294,95.399,95.5015,21113.0
2017-05-10 11:15:00,102.51,102.63,102.49,102.5,27479.0,95.4922,95.604,95.4736,95.4829,27479.0
2017-05-10 11:20:00,102.51,102.58,102.48,102.54,19445.0,95.4922,95.5574,95.4642,95.5201,19445.0
2017-05-10 11:25:00,102.54,102.62,102.52,102.58,26571.0,95.5201,95.5947,95.5015,95.5574,26571.0
2017-05-10 11:30:00,102.58,102.6,102.53,102.56,24287.0,95.5574,95.576,95.5108,95.5388,24287.0
2017-05-10 11:35:00,102.57,102.68,102.56,102.63,17240.0,95.5481,95.6505,95.5388,95.604,17240.0
2017-05-10 11:40:00,102.64,102.69,102.59,102.64,14857.0,95.6133,95.6599,95.5667,95.6133,14857.0
2017-05-10 11:45:00,102.64,102.66,102.52,102.55,22994.0,95.6133,95.6319,95.5015,95.5294,22994.0
2017-05-10 11:50:00,102.54,102.58,102.46,102.57,15487.0,95.5201,95.5574,95.4456,95.5481,15487.0
2017-05-10 11:55:00,102.56,102.61,102.48,102.54,16900.0,95.5388,95.5853,95.4642,95.5201,16900.0
2017-05-10 12:00:00,102.53,102.53,102.44,102.44,13800.0,95.5108,95.5108,95.427,95.427,13800.0
2017-05-10 12:05:00,102.45,102.48,102.35,102.38,21887.0,95.4363,95.4642,95.3431,95.3711,21887.0
2017-05-10 12:10:00,102.37,102.39,102.33,102.35,19826.0,95.3618,95.3804,95.3245,95.3431,19826.0
2017-05-10 12:15:00,102.36,102.4,102.34,102.4,15747.0,95.3525,95.3897,95.3338,95.3897,15747.0
2017-05-10 12:20:00,102.4,102.4,102.2,102.21,30708.0,95.3897,95.3897,95.2034,95.2127,30708.0
2017-05-10 12:25:00,102.2,102.28,102.17,102.26,16009.0,95.2034,95.2779,95.1755,95.2593,16009.0
2017-05-10 12:30:00,102.26,102.3,102.26,102.28,17636.0,95.2593,95.2966,95.2593,95.2779,17636.0
2017-05-10 12:35:00,102.28,102.3,102.23,102.26,15845.0,95.2779,95.2966,95.2314,95.2593,15845.0
2017-05-10 12:40:00,102.26,102.31,102.24,102.29,12943.0,95.2593,95.3059,95.2407,95.2872,12943.0
2017-05-10 12:45:00,102.29,102.36,102.27,102.34,14300.0,95.2872,95.3525,95.2686,95.3338,14300.0
2017-05-10 12:50:00,102.33,102.35,102.27,102.33,20737.0,95.3245,95.3431,95.2686,95.3245,20737.0
2017-05-10 12:55:00,102.35,102.35,102.23,102.23,15803.0,95.3431,95.3431,95.2314,95.2314,15803.0
2017-05-10 13:00:00,102.23,102.23,102.15,102.2,25696.0,95.2314,95.2314,95.1568,95.2034,25696.0
2017-05-10 13:05:00,102.2,102.22,102.11,102.14,17495.0,95.2034,95.222,95.1196,95.1475,17495.0
2017-05-10 13:10:00,102.13,102.14,102.06,102.12,18271.0,95.1382,95.1475,95.073,95.1289,18271.0
2017-05-10 13:15:00,102.09,102.18,102.07,102.16,22708.0,95.1009,95.1848,95.0823,95.1661,22708.0
2017-05-10 13:20:00,102.16,102.22,102.15,102.22,24409.0,95.1661,95.222,95.1568,95.222,24409.0
2017-05-10 13:25:00,102.23,102.3,102.22,102.29,22682.0,95.2314,95.2966,95.222,95.2872,22682.0
2017-05-10 13:30:00,102.27,102.37,102.26,102.34,19497.0,95.2686,95.3618,95.2593,95.3338,19497.0
2017-05-10 13:35:00,102.34,102.39,102.31,102.38,15302.0,95.3338,95.3804,95.3059,95.3711,15302.0
2017-05-10 13:40:00,102.38,102.45,102.38,102.45,23154.0,95.3711,95.4363,95.3711,95.4363,23154.0
2017-05-10 13:45:00,102.45,102.55,102.42,102.55,20277.0,95.4363,95.5294,95.4083,95.5294,20277.0
2017-05-10 13:50:00,102.54,102.62,102.5,102.62,16673.0,95.5201,95.5947,95.4829,95.5947,16673.0
2017-05-10 13:55:00,102.6,102.7,102.6,102.69,26357.0,95.576,95.6692,95.576,95.6599,26357.0
2017-05-10 14:00:00,102.67,102.83,102.67,102.79,20249.0,95.6412,95.7903,95.6412,95.753,20249.0
2017-05-10 14:05:00,102.79,102.88,102.78,102.88,14383.0,95.753,95.8369,95.7437,95.8369,14383.0
2017-05-10 14:10:00,102.89,102.94,102.88,102.92,13327.0,95.8462,95.8927,95.8369,95.8741,13327.0
2017-05-10 14:15:00,102.93,102.98,102.93,102.97,15616.0,95.8834,95.93,95.8834,95.9207,15616.0
2017-05-10 14:20:00,102.97,103.02,102.92,102.92,31315.0,95.9207,95.9673,95.8741,95.8741,31315.0
2017-05-10 14:25:00,102.93,103.0,102.93,102.96,15003.0,95.8834,95.9486,95.8834,95.9114,15003.0
2017-05-10 14:30:00,102.95,103.07,102.95,103.07,20012.0,95.9021,96.0138,95.9021,96.0138,20012.0
2017-05-10 14:35:00,103.07,103.13,103.06,103.1,17924.0,96.0138,96.0697,96.0045,96.0418,17924.0
2017-05-10 14:40:00,103.1,103.25,103.07,103.21,23300.0,96.0418,96.1815,96.0138,96.1443,23300.0
2017-05-10 14:45:00,103.21,103.26,103.17,103.25,25720.0,96.1443,96.1908,96.107,96.1815,25720.0
2017-05-10 14:50:00,103.25,103.3,103.24,103.3,29673.0,96.1815,96.2281,96.1722,96.2281,29673.0
2017-05-10 14:55:00,103.29,103.3,103.24,103.27,32769.0,96.2188,96.2281,96.1722,96.2002,32769.0
2017-05-10 15:00:00,103.27,103.37,103.26,103.36,32262.0,96.2002,96.2933,96.1908,96.284,32262.0
2017-05-10 15:05:00,103.35,103.43,103.32,103.33,27254.0,96.2747,96.3492,96.2467,96.2561,27254.0
2017-05-10 15:10:00,103.33,103.33,103.2,103.22,19634.0,96.2561,96.2561,96.1349,96.1536,19634.0
2017-05-10 15:15:00,103.22,103.22,103.07,103.08,23348.0,96.1536,96.1536,96.0138,96.0232,23348.0
2017-05-10 15:20:00,103.08,103.1,103.01,103.07,23462.0,96.0232,96.0418,95.958,96.0138,23462.0
2017-05-10 15:25:00,103.06,103.06,102.99,103.03,30032.0,96.0045,96.0045,95.9393,95.9766,30032.0
2017-05-10 15:30:00,103.03,103.09,103.01,103.05,37312.0,95.9766,96.0325,95.958,95.9952,37312.0
2017-05-10 15:35:00,103.04,103.08,102.98,103.05,34369.0,95.9859,96.0232,95.93,95.9952,34369.0
2017-05-10 15:40:00,103.05,103.13,103.01,103.09,42892.0,95.9952,96.0697,95.958,96.0325,42892.0
2017-05-10 15:45:00,103.09,103.12,103.01,103.07,46860.0,96.0325,96.0604,95.958,96.0138,46860.0
2017-05-10 15:50:00,103.07,103.18,103.05,103.17,73915.0,96.0138,96.1163,95.9952,96.107,73915.0
2017-05-10 15:55:00,103.16,103.29,103.09,103.24,139058.0,96.0977,96.2188,96.0325,96.1722,139058.0
2017-05-11 09:30:00,103.08,103.62,103.01,103.5,77147.0,96.0232,96.5262,95.958,96.4144,77147.0
2017-05-11 09:35:00,103.56,103.62,103.21,103.24,24230.0,96.4703,96.5262,96.1443,96.1722,24230.0
2017-05-11 09:40:00,103.22,103.33,103.16,103.22,59118.0,96.1536,96.2561,96.0977,96.1536,59118.0
2017-05-11 09:45:00,103.24,103.28,103.09,103.18,78161.0,96.1722,96.2095,96.0325,96.1163,78161.0
2017-05-11 09:50:00,103.19,103.21,103.1,103.11,35360.0,96.1256,96.1443,96.0418,96.0511,35360.0
2017-05-11 09:55:00,103.11,103.15,103.01,103.07,44737.0,96.0511,96.0884,95.958,96.0138,44737.0
2017-05-11 10:00:00,103.06,103.11,102.96,103.03,34904.0,96.0045,96.0511,95.9114,95.9766,34904.0
2017-05-11 10:05:00,103.05,103.14,102.96,103.14,16472.0,95.9952,96.0791,95.9114,96.0791,16472.0
2017-05-11 10:10:00,103.15,103.22,103.12,103.15,17739.0,96.0884,96.1536,96.0604,96.0884,17739.0
2017-05-11 10:15:00,103.15,103.27,103.08,103.09,15192.0,96.0884,96.2002,96.0232,96.0325,15192.0
2017-05-11 10:20:00,103.08,103.08,102.72,102.74,19691.0,96.0232,96.0232,95.6878,95.7064,19691.0
2017-05-11 10:25:00,102.75,102.76,102.57,102.72,21515.0,95.7158,95.7251,95.5481,95.6878,21515.0
2017-05-11 10:30:00,102.76,102.82,102.57,102.8,12075.0,95.7251,95.781,95.5481,95.7623,12075.0
2017-05-11 10:35:00,102.82,102.94,102.78,102.87,13036.0,95.781,95.8927,95.7437,95.8275,13036.0
2017-05-11 10:40:00,102.89,103.07,102.89,102.99,17280.0,95.8462,96.0138,95.8462,95.9393,17280.0
2017-05-11 10:45:00,102.99,102.99,102.91,102.95,7899.0,95.9393,95.9393,95.8648,95.9021,7899.0
2017-05-11 10:50:00,102.94,102.99,102.74,102.8,24089.0,95.8927,95.9393,95.7064,95.7623,24089.0
2017-05-11 10:55:00,102.81,102.98,102.76,102.97,18240.0,95.7716,95.93,95.7251,95.9207,18240.0
2017-05-11 11:00:00,102.97,102.99,102.91,102.93,15665.0,95.9207,95.9393,95.8648,95.8834,15665.0
2017-05-11 11:05:00,102.94,102.99,102.91,102.92,9300.0,95.8927,95.9393,95.8648,95.8741,9300.0
2017-05-11 11:10:00,102.94,102.96,102.84,102.84,12951.0,95.8927,95.9114,95.7996,95.7996,12951.0
2017-05-11 11:15:00,102.84,102.97,102.84,102.91,19326.0,95.7996,95.9207,95.7996,95.8648,19326.0
2017-05-11 11:20:00,102.93,103.0,102.93,102.99,5521.0,95.8834,95.9486,95.8834,95.9393,5521.0
2017-05-11 11:25:00,102.98,103.0,102.88,102.88,18513.0,95.93,95.9486,95.8369,95.8369,18513.0
2017-05-11 11:30:00,102.88,102.88,102.82,102.84,9423.0,95.8369,95.8369,95.781,95.7996,9423.0
2017-05-11 11:35:00,102.84,102.96,102.82,102.83,8167.0,95.7996,95.9114,95.781,95.7903,8167.0
2017-05-11 11:40:00,102.82,102.85,102.75,102.75,13141.0,95.781,95.8089,95.7158,95.7158,13141.0
2017-05-11 11:45:00,102.74,102.82,102.74,102.78,9587.0,95.7064,95.781,95.7064,95.7437,9587.0
2017-05-11 11:50:00,102.78,102.9,102.77,102.87,7980.0,95.7437,95.8555,95.7344,95.8275,7980.0
2017-05-11 11:55:00,102.89,102.97,102.88,102.93,7897.0,95.8462,95.9207,95.8369,95.8834,7897.0
2017-05-11 12:00:00,102.94,102.95,102.88,102.9,8160.0,95.8927,95.9021,95.8369,95.8555,8160.0
2017-05-11 12:05:00,102.89,102.99,102.89,102.93,38000.0,95.8462,95.9393,95.8462,95.8834,38000.0
2017-05-11 12:10:00,102.93,102.95,102.89,102.92,8181.0,95.8834,95.9021,95.8462,95.8741,8181.0
2017-05-11 12:15:00,102.93,103.09,102.93,103.03,12111.0,95.8834,96.0325,95.8834,95.9766,12111.0
2017-05-11 12:20:00,103.01,103.01,102.92,102.97,5987.0,95.958,95.958,95.8741,95.9207,5987.0
2017-05-11 12:25:00,102.98,102.99,102.95,102.97,8148.0,95.93,95.9393,95.9021,95.9207,8148.0
2017-05-11 12:30:00,102.99,103.1,102.98,102.99,6732.0,95.9393,96.0418,95.93,95.9393,6732.0
2017-05-11 12:35:00,102.98,103.02,102.98,102.99,5088.0,95.93,95.9673,95.93,95.9393,5088.0
2017-05-11 12:40:00,102.98,102.98,102.92,102.94,6467.0,95.93,95.93,95.8741,95.8927,6467.0
2017-05-11 12:45:00,102.93,102.96,102.86,102.87,7790.0,95.8834,95.9114,95.8182,95.8275,7790.0
2017-05-11 12:50:00,102.87,102.87,102.8,102.8,6608.0,95.8275,95.8275,95.7623,95.7623,6608.0
2017-05-11 12:55:00,102.8,102.8,102.73,102.74,8576.0,95.7623,95.7623,95.6971,95.7064,8576.0
2017-05-11 13:00:00,102.75,102.79,102.7,102.77,11669.0,95.7158,95.753,95.6692,95.7344,11669.0
2017-05-11 13:05:00,102.77,102.91,102.77,102.86,10801.0,95.7344,95.8648,95.7344,95.8182,10801.0
2017-05-11 13:10:00,102.86,102.86,102.83,102.85,6167.0,95.8182,95.8182,95.7903,95.8089,6167.0
2017-05-11 13:15:00,102.87,102.92,102.85,102.87,8508.0,95.8275,95.8741,95.8089,95.8275,8508.0
2017-05-11 13:20:00,102.87,102.88,102.8,102.84,3448.0,95.8275,95.8369,95.7623,95.7996,3448.0
2017-05-11 13:25:00,102.84,102.87,102.81,102.85,8041.0,95.7996,95.8275,95.7716,95.8089,8041.0
2017-05-11 13:30:00,102.84,102.89,102.84,102.89,4959.0,95.7996,95.8462,95.7996,95.8462,4959.0
2017-05-11 13:35:00,102.89,102.9,102.85,102.89,9479.0,95.8462,95.8555,95.8089,95.8462,9479.0
2017-05-11 13:40:00,102.88,102.99,102.88,102.99,6300.0,95.8369,95.9393,95.8369,95.9393,6300.0
2017-05-11 13:45:00,103.0,103.01,102.96,102.98,6800.0,95.9486,95.958,95.9114,95.93,6800.0
2017-05-11 13:50:00,102.98,103.0,102.94,102.95,6720.0,95.93,95.9486,95.8927,95.9021,6720.0
2017-05-11 13:55:00,102.96,103.04,102.95,103.02,6210.0,95.9114,95.9859,95.9021,95.9673,6210.0
2017-05-11 14:00:00,103.02,103.02,102.97,102.99,7681.0,95.9673,95.9673,95.9207,95.9393,7681.0
2017-05-11 14:05:00,102.99,102.99,102.8,102.82,15580.0,95.9393,95.9393,95.7623,95.781,15580.0
2017-05-11 14:10:00,102.83,102.85,102.8,102.82,11532.0,95.7903,95.8089,95.7623,95.781,11532.0
2017-05-11 14:15:00,102.83,103.02,102.79,102.99,14531.0,95.7903,95.9673,95.753,95.9393,14531.0
2017-05-11 14:20:00,102.99,103.04,102.94,103.01,12859.0,95.9393,95.9859,95.8927,95.958,12859.0
2017-05-11 14:25:00,103.01,103.04,102.98,103.01,8920.0,95.958,95.9859,95.93,95.958,8920.0
2017-05-11 14:30:00,103.01,103.02,102.92,102.92,8906.0,95.958,95.9673,95.8741,95.8741,8906.0
2017-05-11 14:35:00,102.92,102.95,102.89,102.94,10761.0,95.8741,95.9021,95.8462,95.8927,10761.0
2017-05-11 14:40:00,102.93,102.98,102.9,102.92,9951.0,95.8834,95.93,95.8555,95.8741,9951.0
2017-05-11 14:45:00,102.91,102.94,102.89,102.94,12479.0,95.8648,95.8927,95.8462,95.8927,12479.0
2017-05-11 14:50:00,102.94,102.94,102.89,102.91,6761.0,95.8927,95.8927,95.8462,95.8648,6761.0
2017-05-11 14:55:00,102.9,102.94,102.88,102.93,11288.0,95.8555,95.8927,95.8369,95.8834,11288.0
2017-05-11 15:00:00,102.94,102.99,102.91,102.92,6985.0,95.8927,95.9393,95.8648,95.8741,6985.0
2017-05-11 15:05:00,102.93,102.97,102.92,102.94,6162.0,95.8834,95.9207,95.8741,95.8927,6162.0
2017-05-11 15:10:00,102.94,103.04,102.94,103.04,11395.0,95.8927,95.9859,95.8927,95.9859,11395.0
2017-05-11 15:15:00,103.05,103.05,102.99,103.02,11198.0,95.9952,95.9952,95.9393,95.9673,11198.0
2017-05-11 15:20:00,103.03,103.04,102.96,102.98,15002.0,95.9766,95.9859,95.9114,95.93,15002.0
2017-05-11 15:25:00,102.97,102.98,102.89,102.94,14871.0,95.9207,95.93,95.8462,95.8927,14871.0
2017-05-11 15:30:00,102.93,102.97,102.91,102.97,25767.0,95.8834,95.9207,95.8648,95.9207,25767.0
2017-05-11 15:35:00,102.97,103.02,102.96,102.98,19970.0,95.9207,95.9673,95.9114,95.93,19970.0
2017-05-11 15:40:00,102.99,103.01,102.95,102.97,24113.0,95.9393,95.958,95.9021,95.9207,24113.0
2017-05-11 15:45:00,102.96,102.99,102.95,102.98,27078.0,95.9114,95.9393,95.9021,95.93,27078.0
2017-05-11 15:50:00,102.98,102.98,102.83,102.85,37745.0,95.93,95.93,95.7903,95.8089,37745.0
2017-05-11 15:55:00,102.84,102.88,102.77,102.82,71904.0,95.7996,95.8369,95.7344,95.781,71904.0
2017-05-12 09:30:00,102.77,103.1,102.51,102.74,37379.0,95.7344,96.0418,95.4922,95.7064,37379.0
2017-05-12 09:35:00,102.78,102.78,102.4,102.47,13515.0,95.7437,95.7437,95.3897,95.4549,13515.0
2017-05-12 09:40:00,102.5,102.59,102.49,102.59,17571.0,95.4829,95.5667,95.4736,95.5667,17571.0
2017-05-12 09:45:00,102.61,102.85,102.59,102.74,13046.0,95.5853,95.8089,95.5667,95.7064,13046.0
2017-05-12 09:50:00,102.74,102.76,102.58,102.76,12016.0,95.7064,95.7251,95.5574,95.7251,12016.0
2017-05-12 09:55:00,102.8,102.81,102.67,102.78,7820.0,95.7623,95.7716,95.6412,95.7437,7820.0
2017-05-12 10:00:00,102.78,102.86,102.73,102.82,18986.0,95.7437,95.8182,95.6971,95.781,18986.0
2017-05-12 10:05:00,102.84,102.84,102.62,102.64,17823.0,95.7996,95.7996,95.5947,95.6133,17823.0
2017-05-12 10:10:00,102.66,102.66,102.52,102.62,14970.0,95.6319,95.6319,95.5015,95.5947,14970.0
2017-05-12 10:15:00,102.62,102.62,102.44,102.46,11473.0,95.5947,95.5947,95.427,95.4456,11473.0
2017-05-12 10:20:00,102.46,102.57,102.35,102.41,44787.0,95.4456,95.5481,95.3431,95.399,44787.0
2017-05-12 10:25:00,102.41,102.44,102.05,102.27,30314.0,95.399,95.427,95.0637,95.2686,30314.0
2017-05-12 10:30:00,102.31,102.5,102.29,102.45,21528.0,95.3059,95.4829,95.2872,95.4363,21528.0
2017-05-12 10:35:00,102.46,102.46,102.36,102.38,15631.0,95.4456,95.4456,95.3525,95.3711,15631.0
2017-05-12 10:40:00,102.41,102.46,102.4,102.46,13577.0,95.399,95.4456,95.3897,95.4456,13577.0
2017-05-12 10:45:00,102.48,102.48,102.4,102.48,15125.0,95.4642,95.4642,95.3897,95.4642,15125.0
2017-05-12 10:50:00,102.48,102.5,102.35,102.36,10430.0,95.4642,95.4829,95.3431,95.3525,10430.0
2017-05-12 10:55:00,102.37,102.45,102.36,102.45,6525.0,95.3618,95.4363,95.3525,95.4363,6525.0
2017-05-12 11:00:00,102.44,102.5,102.4,102.48,18095.0,95.427,95.4829,95.3897,95.4642,18095.0
2017-05-12 11:05:00,102.48,102.6,102.47,102.55,16442.0,95.4642,95.576,95.4549,95.5294,16442.0
2017-05-12 11:10:00,102.58,102.58,102.44,102.44,12270.0,95.5574,95.5574,95.427,95.427,12270.0
2017-05-12 11:15:00,102.45,102.55,102.43,102.52,12962.0,95.4363,95.5294,95.4177,95.5015,12962.0
2017-05-12 11:20:00,102.52,102.58,102.51,102.51,10076.0,95.5015,95.5574,95.4922,95.4922,10076.0
2017-05-12 11:25:00,102.5,102.52,102.48,102.48,4328.0,95.4829,95.5015,95.4642,95.4642,4328.0
2017-05-12 11:30:00,102.48,102.54,102.48,102.51,16716.0,95.4642,95.5201,95.4642,95.4922,16716.0
2017-05-12 11:35:00,102.52,102.55,102.5,102.52,8779.0,95.5015,95.5294,95.4829,95.5015,8779.0
2017-05-12 11:40:00,102.52,102.52,102.46,102.46,6715.0,95.5015,95.5015,95.4456,95.4456,6715.0
2017-05-12 11:45:00,102.47,102.5,102.46,102.48,12792.0,95.4549,95.4829,95.4456,95.4642,12792.0
2017-05-12 11:50:00,102.49,102.51,102.48,102.51,15615.0,95.4736,95.4922,95.4642,95.4922,15615.0
2017-05-12 11:55:00,102.51,102.6,102.5,102.5,22918.0,95.4922,95.576,95.4829,95.4829,22918.0
2017-05-12 12:00:00,102.5,102.58,102.46,102.47,13982.0,95.4829,95.5574,95.4456,95.4549,13982.0
2017-05-12 12:05:00,102.48,102.54,102.46,102.49,15035.0,95.4642,95.5201,95.4456,95.4736,15035.0
2017-05-12 12:10:00,102.48,102.54,102.48,102.5,9589.0,95.4642,95.5201,95.4642,95.4829,9589.0
2017-05-12 12:15:00,102.5,102.53,102.49,102.49,8200.0,95.4829,95.5108,95.4736,95.4736,8200.0
2017-05-12 12:20:00,102.49,102.51,102.46,102.47,9707.0,95.4736,95.4922,95.4456,95.4549,9707.0
2017-05-12 12:25:00,102.48,102.49,102.44,102.45,10160.0,95.4642,95.4736,95.427,95.4363,10160.0
2017-05-12 12:30:00,102.44,102.46,102.42,102.46,7580.0,95.427,95.4456,95.4083,95.4456,7580.0
2017-05-12 12:35:00,102.46,102.5,102.44,102.49,10950.0,95.4456,95.4829,95.427,95.4736,10950.0
2017-05-12 12:40:00,102.48,102.5,102.46,102.46,7697.0,95.4642,95.4829,95.4456,95.4456,7697.0
2017-05-12 12:45:00,102.47,102.54,102.47,102.54,5100.0,95.4549,95.5201,95.4549,95.5201,5100.0
2017-05-12 12:50:00,102.54,102.56,102.49,102.49,8795.0,95.5201,95.5388,95.4736,95.4736,8795.0
2017-05-12 12:55:00,102.49,102.51,102.47,102.47,13054.0,95.4736,95.4922,95.4549,95.4549,13054.0
2017-05-12 13:00:00,102.48,102.49,102.47,102.48,4700.0,95.4642,95.4736,95.4549,95.4642,4700.0
2017-05-12 13:05:00,102.48,102.49,102.42,102.43,13079.0,95.4642,95.4736,95.4083,95.4177,13079.0
2017-05-12 13:10:00,102.42,102.43,102.41,102.42,5910.0,95.4083,95.4177,95.399,95.4083,5910.0
2017-05-12 13:15:00,102.42,102.43,102.4,102.4,5544.0,95.4083,95.4177,95.3897,95.3897,5544.0
2017-05-12 13:20:00,102.41,102.44,102.4,102.44,3834.0,95.399,95.427,95.3897,95.427,3834.0
2017-05-12 13:25:00,102.43,102.5,102.42,102.48,7416.0,95.4177,95.4829,95.4083,95.4642,7416.0
2017-05-12 13:30:00,102.49,102.51,102.48,102.51,6107.0,95.4736,95.4922,95.4642,95.4922,6107.0
2017-05-12 13:35:00,102.5,102.5,102.41,102.41,10902.0,95.4829,95.4829,95.399,95.399,10902.0
2017-05-12 13:40:00,102.41,102.47,102.41,102.44,7750.0,95.399,95.4549,95.399,95.427,7750.0
2017-05-12 13:45:00,102.45,102.47,102.44,102.45,7331.0,95.4363,95.4549,95.427,95.4363,7331.0
2017-05-12 13:50:00,102.45,102.5,102.45,102.48,10611.0,95.4363,95.4829,95.4363,95.4642,10611.0
2017-05-12 13:55:00,102.48,102.49,102.43,102.48,8847.0,95.4642,95.4736,95.4177,95.4642,8847.0
2017-05-12 14:00:00,102.49,102.51,102.49,102.5,7639.0,95.4736,95.4922,95.4736,95.4829,7639.0
2017-05-12 14:05:00,102.51,102.52,102.45,102.5,9321.0,95.4922,95.5015,95.4363,95.4829,9321.0
2017-05-12 14:10:00,102.5,102.51,102.48,102.5,18953.0,95.4829,95.4922,95.4642,95.4829,18953.0
2017-05-12 14:15:00,102.5,102.5,102.42,102.43,15034.0,95.4829,95.4829,95.4083,95.4177,15034.0
2017-05-12 14:20:00,102.44,102.45,102.41,102.42,14611.0,95.427,95.4363,95.399,95.4083,14611.0
2017-05-12 14:25:00,102.42,102.45,102.41,102.45,14739.0,95.4083,95.4363,95.399,95.4363,14739.0
2017-05-12 14:30:00,102.43,102.45,102.4,102.44,17459.0,95.4177,95.4363,95.3897,95.427,17459.0
2017-05-12 14:35:00,102.45,102.47,102.44,102.47,8540.0,95.4363,95.4549,95.427,95.4549,8540.0
2017-05-12 14:40:00,102.47,102.5,102.46,102.5,13076.0,95.4549,95.4829,95.4456,95.4829,13076.0
2017-05-12 14:45:00,102.5,102.52,102.46,102.47,16084.0,95.4829,95.5015,95.4456,95.4549,16084.0
2017-05-12 14:50:00,102.48,102.58,102.48,102.53,13385.0,95.4642,95.5574,95.4642,95.5108,13385.0
2017-05-12 14:55:00,102.54,102.55,102.53,102.54,6197.0,95.5201,95.5294,95.5108,95.5201,6197.0
2017-05-12 15:00:00,102.54,102.63,102.53,102.63,8614.0,95.5201,95.604,95.5108,95.604,8614.0
2017-05-12 15:05:00,102.63,102.63,102.56,102.58,21429.0,95.604,95.604,95.5388,95.5574,21429.0
2017-05-12 15:10:00,102.58,102.59,102.53,102.53,20203.0,95.5574,95.5667,95.5108,95.5108,20203.0
2017-05-12 15:15:00,102.53,102.55,102.51,102.53,12506.0,95.5108,95.5294,95.4922,95.5108,12506.0
2017-05-12 15:20:00,102.53,102.54,102.52,102.53,12416.0,95.5108,95.5201,95.5015,95.5108,12416.0
2017-05-12 15:25:00,102.52,102.53,102.43,102.47,23815.0,95.5015,95.5108,95.4177,95.4549,23815.0
2017-05-12 15:30:00,102.47,102.54,102.46,102.54,23700.0,95.4549,95.5201,95.4456,95.5201,23700.0
2017-05-12 15:35:00,102.54,102.57,102.52,102.56,26499.0,95.5201,95.5481,95.5015,95.5388,26499.0
2017-05-12 15:40:00,102.57,102.66,102.56,102.66,46537.0,95.5481,95.6319,95.5388,95.6319,46537.0
2017-05-12 15:45:00,102.65,102.67,102.57,102.57,67561.0,95.6226,95.6412,95.5481,95.5481,67561.0
2017-05-12 15:50:00,102.58,102.59,102.54,102.55,47801.0,95.5574,95.5667,95.5201,95.5294,47801.0
2017-05-12 15:55:00,102.55,102.57,102.4,102.45,100900.0,95.5294,95.5481,95.3897,95.4363,100900.0
2017-05-15 09:30:00,102.45,102.58,102.25,102.43,28621.0,95.4363,95.5574,95.25,95.4177,28621.0
2017-05-15 09:35:00,102.5,102.73,102.47,102.7,9499.0,95.4829,95.6971,95.4549,95.6692,9499.0
2017-05-15 09:40:00,102.7,102.92,102.66,102.9,15074.0,95.6692,95.8741,95.6319,95.8555,15074.0
2017-05-15 09:45:00,102.9,102.97,102.77,102.77,10927.0,95.8555,95.9207,95.7344,95.7344,10927.0
2017-05-15 09:50:00,102.78,102.94,102.78,102.86,15348.0,95.7437,95.8927,95.7437,95.8182,15348.0
2017-05-15 09:55:00,102.88,103.1,102.87,103.1,23787.0,95.8369,96.0418,95.8275,96.0418,23787.0
2017-05-15 10:00:00,103.08,103.21,103.05,103.18,17896.0,96.0232,96.1443,95.9952,96.1163,17896.0
2017-05-15 10:05:00,103.18,103.19,103.05,103.17,14238.0,96.1163,96.1256,95.9952,96.107,14238.0
2017-05-15 10:10:00,103.18,103.29,103.13,103.23,15232.0,96.1163,96.2188,96.0697,96.1629,15232.0
2017-05-15 10:15:00,103.25,103.33,103.21,103.33,10480.0,96.1815,96.2561,96.1443,96.2561,10480.0
2017-05-15 10:20:00,103.33,103.44,103.3,103.44,16884.0,96.2561,96.3585,96.2281,96.3585,16884.0
2017-05-15 10:25:00,103.42,103.68,103.42,103.65,56016.0,96.3399,96.5821,96.3399,96.5541,56016.0
2017-05-15 10:30:00,103.66,103.78,103.65,103.78,30478.0,96.5635,96.6752,96.5541,96.6752,30478.0
2017-05-15 10:35:00,103.77,103.87,103.7,103.81,30651.0,96.6659,96.7591,96.6007,96.7032,30651.0
2017-05-15 10:40:00,103.81,103.81,103.66,103.74,15936.0,96.7032,96.7032,96.5635,96.638,15936.0
2017-05-15 10:45:00,103.75,103.82,103.71,103.81,31447.0,96.6473,96.7125,96.61,96.7032,31447.0
2017-05-15 10:50:00,103.8,104.23,103.8,104.08,73629.0,96.6939,97.0944,96.6939,96.9547,73629.0
2017-05-15 10:55:00,104.1,104.17,104.04,104.16,24141.0,96.9733,97.0385,96.9174,97.0292,24141.0
2017-05-15 11:00:00,104.15,104.29,104.15,104.24,21421.0,97.0199,97.1503,97.0199,97.1038,21421.0
2017-05-15 11:05:00,104.24,104.34,104.23,104.26,17158.0,97.1038,97.1969,97.0944,97.1224,17158.0
2017-05-15 11:10:00,104.24,104.26,104.13,104.13,11535.0,97.1038,97.1224,97.0013,97.0013,11535.0
2017-05-15 11:15:00,104.13,104.19,104.11,104.16,10239.0,97.0013,97.0572,96.9827,97.0292,10239.0
2017-05-15 11:20:00,104.15,104.15,103.95,103.95,13670.0,97.0199,97.0199,96.8336,96.8336,13670.0
2017-05-15 11:25:00,103.96,104.04,103.95,104.03,10830.0,96.8429,96.9174,96.8336,96.9081,10830.0
2017-05-15 11:30:00,104.02,104.07,104.01,104.07,11656.0,96.8988,96.9454,96.8895,96.9454,11656.0
2017-05-15 11:35:00,104.06,104.07,103.98,103.99,13550.0,96.9361,96.9454,96.8616,96.8709,13550.0
2017-05-15 11:40:00,103.98,104.0,103.92,103.98,13949.0,96.8616,96.8802,96.8057,96.8616,13949.0
2017-05-15 11:45:00,103.98,104.02,103.98,104.0,10008.0,96.8616,96.8988,96.8616,96.8802,10008.0
2017-05-15 11:50:00,104.0,104.04,103.97,103.98,12081.0,96.8802,96.9174,96.8522,96.8616,12081.0
2017-05-15 11:55:00,103.97,104.0,103.97,103.99,5365.0,96.8522,96.8802,96.8522,96.8709,5365.0
2017-05-15 12:00:00,103.98,104.05,103.98,104.04,6799.0,96.8616,96.9268,96.8616,96.9174,6799.0
2017-05-15 12:05:00,104.05,104.05,103.99,104.02,10100.0,96.9268,96.9268,96.8709,96.8988,10100.0
2017-05-15 12:10:00,104.02,104.06,103.95,103.95,9100.0,96.8988,96.9361,96.8336,96.8336,9100.0
2017-05-15 12:15:00,103.95,103.99,103.91,103.92,9376.0,96.8336,96.8709,96.7963,96.8057,9376.0
2017-05-15 12:20:00,103.91,103.97,103.91,103.95,12309.0,96.7963,96.8522,96.7963,96.8336,12309.0
2017-05-15 12:25:00,103.95,103.95,103.91,103.92,7712.0,96.8336,96.8336,96.7963,96.8057,7712.0
2017-05-15 12:30:00,103.93,103.93,103.9,103.92,6524.0,96.815,96.815,96.787,96.8057,6524.0
2017-05-15 12:35:00,103.91,103.94,103.9,103.94,10828.0,96.7963,96.8243,96.787,96.8243,10828.0
2017-05-15 12:40:00,103.93,104.01,103.92,103.99,13329.0,96.815,96.8895,96.8057,96.8709,13329.0
2017-05-15 12:45:00,103.99,104.05,103.98,104.03,8935.0,96.8709,96.9268,96.8616,96.9081,8935.0
2017-05-15 12:50:00,104.02,104.05,103.99,104.01,6325.0,96.8988,96.9268,96.8709,96.8895,6325.0
2017-05-15 12:55:00,104.0,104.01,103.98,103.99,8300.0,96.8802,96.8895,96.8616,96.8709,8300.0
2017-05-15 13:00:00,103.99,104.0,103.89,103.89,8050.0,96.8709,96.8802,96.7777,96.7777,8050.0
2017-05-15 13:05:00,103.89,103.91,103.87,103.91,6900.0,96.7777,96.7963,96.7591,96.7963,6900.0
2017-05-15 13:10:00,103.93,103.97,103.93,103.97,5918.0,96.815,96.8522,96.815,96.8522,5918.0
2017-05-15 13:15:00,103.96,103.98,103.9,103.92,3216.0,96.8429,96.8616,96.787,96.8057,3216.0
2017-05-15 13:20:00,103.92,103.97,103.92,103.93,5649.0,96.8057,96.8522,96.8057,96.815,5649.0
2017-05-15 13:25:00,103.93,104.0,103.92,103.97,11398.0,96.815,96.8802,96.8057,96.8522,11398.0
2017-05-15 13:30:00,103.98,104.02,103.97,104.0,4369.0,96.8616,96.8988,96.8522,96.8802,4369.0
2017-05-15 13:35:00,103.99,104.0,103.94,103.94,8109.0,96.8709,96.8802,96.8243,96.8243,8109.0
2017-05-15 13:40:00,103.95,103.95,103.9,103.91,2980.0,96.8336,96.8336,96.787,96.7963,2980.0
2017-05-15 13:45:00,103.9,103.99,103.9,103.99,8719.0,96.787,96.8709,96.787,96.8709,8719.0
2017-05-15 13:50:00,104.0,104.0,103.94,103.97,15619.0,96.8802,96.8802,96.8243,96.8522,15619.0
2017-05-15 13:55:00,103.97,103.97,103.91,103.93,7273.0,96.8522,96.8522,96.7963,96.815,7273.0
2017-05-15 14:00:00,103.92,103.93,103.91,103.92,4069.0,96.8057,96.815,96.7963,96.8057,4069.0
2017-05-15 14:05:00,103.91,103.92,103.89,103.92,8043.0,96.7963,96.8057,96.7777,96.8057,8043.0
2017-05-15 14:10:00,103.92,103.96,103.91,103.93,8650.0,96.8057,96.8429,96.7963,96.815,8650.0
2017-05-15 14:15:00,103.93,103.94,103.89,103.9,9191.0,96.815,96.8243,96.7777,96.787,9191.0
2017-05-15 14:20:00,103.91,103.92,103.85,103.85,7400.0,96.7963,96.8057,96.7405,96.7405,7400.0
2017-05-15 14:25:00,103.85,103.85,103.75,103.75,9020.0,96.7405,96.7405,96.6473,96.6473,9020.0
2017-05-15 14:30:00,103.75,103.78,103.73,103.78,9169.0,96.6473,96.6752,96.6287,96.6752,9169.0
2017-05-15 14:35:00,103.77,103.83,103.73,103.83,12438.0,96.6659,96.7218,96.6287,96.7218,12438.0
2017-05-15 14:40:00,103.84,103.85,103.8,103.81,9400.0,96.7311,96.7405,96.6939,96.7032,9400.0
2017-05-15 14:45:00,103.81,103.83,103.79,103.8,11499.0,96.7032,96.7218,96.6846,96.6939,11499.0
2017-05-15 14:50:00,103.8,103.8,103.75,103.77,5961.0,96.6939,96.6939,96.6473,96.6659,5961.0
2017-05-15 14:55:00,103.77,103.81,103.75,103.77,11400.0,96.6659,96.7032,96.6473,96.6659,11400.0
2017-05-15 15:00:00,103.77,103.81,103.77,103.8,10300.0,96.6659,96.7032,96.6659,96.6939,10300.0
2017-05-15 15:05:00,103.81,103.84,103.8,103.83,10036.0,96.7032,96.7311,96.6939,96.7218,10036.0
2017-05-15 15:10:00,103.83,103.83,103.78,103.8,10033.0,96.7218,96.7218,96.6752,96.6939,10033.0
2017-05-15 15:15:00,103.8,103.83,103.8,103.83,9300.0,96.6939,96.7218,96.6939,96.7218,9300.0
2017-05-15 15:20:00,103.83,103.83,103.79,103.83,12643.0,96.7218,96.7218,96.6846,96.7218,12643.0
2017-05-15 15:25:00,103.83,103.86,103.81,103.83,12475.0,96.7218,96.7498,96.7032,96.7218,12475.0
2017-05-15 15:30:00,103.82,103.87,103.8,103.84,16671.0,96.7125,96.7591,96.6939,96.7311,16671.0
2017-05-15 15:35:00,103.84,103.85,103.78,103.81,20907.0,96.7311,96.7405,96.6752,96.7032,20907.0
2017-05-15 15:40:00,103.81,104.16,103.79,103.91,68333.0,96.7032,97.0292,96.6846,96.7963,68333.0
2017-05-15 15:45:00,103.91,103.98,103.87,103.97,42526.0,96.7963,96.8616,96.7591,96.8522,42526.0
2017-05-15 15:50:00,103.97,104.03,103.97,104.03,44021.0,96.8522,96.9081,96.8522,96.9081,44021.0
2017-05-15 15:55:00,104.03,104.1,104.01,104.06,100248.0,96.9081,96.9733,96.8895,96.9361,100248.0
2017-05-16 09:30:00,104.51,104.52,104.04,104.19,43580.0,97.3553,97.3646,96.9174,97.0572,43580.0
2017-05-16 09:35:00,104.19,104.31,103.99,104.08,38008.0,97.0572,97.169,96.8709,96.9547,38008.0
2017-05-16 09:40:00,104.09,104.24,104.06,104.21,20336.0,96.964,97.1038,96.9361,97.0758,20336.0
2017-05-16 09:45:00,104.21,104.21,103.9,104.01,23715.0,97.0758,97.0758,96.787,96.8895,23715.0
2017-05-16 09:50:00,103.98,104.03,103.89,103.95,12943.0,96.8616,96.9081,96.7777,96.8336,12943.0
2017-05-16 09:55:00,103.96,104.18,103.9,104.06,23101.0,96.8429,97.0479,96.787,96.9361,23101.0
2017-05-16 10:00:00,104.08,104.12,104.0,104.1,14216.0,96.9547,96.992,96.8802,96.9733,14216.0
2017-05-16 10:05:00,104.12,104.15,104.06,104.1,11931.0,96.992,97.0199,96.9361,96.9733,11931.0
2017-05-16 10:10:00,104.08,104.12,103.99,103.99,16688.0,96.9547,96.992,96.8709,96.8709,16688.0
2017-05-16 10:15:00,104.0,104.0,103.84,103.87,18800.0,96.8802,96.8802,96.7311,96.7591,18800.0
2017-05-16 10:20:00,103.86,103.88,103.76,103.82,15313.0,96.7498,96.7684,96.6566,96.7125,15313.0
2017-05-16 10:25:00,103.79,103.81,103.66,103.77,32971.0,96.6846,96.7032,96.5635,96.6659,32971.0
2017-05-16 10:30:00,103.79,103.89,103.79,103.85,19781.0,96.6846,96.7777,96.6846,96.7405,19781.0
2017-05-16 10:35:00,103.84,103.86,103.69,103.69,10811.0,96.7311,96.7498,96.5914,96.5914,10811.0
2017-05-16 10:40:00,103.69,103.72,103.51,103.6,14568.0,96.5914,96.6194,96.4237,96.5076,14568.0
2017-05-16 10:45:00,103.6,103.63,103.49,103.52,30066.0,96.5076,96.5355,96.4051,96.433,30066.0
2017-05-16 10:50:00,103.52,103.61,103.47,103.58,13184.0,96.433,96.5169,96.3865,96.4889,13184.0
2017-05-16 10:55:00,103.58,103.59,103.5,103.5,8336.0,96.4889,96.4983,96.4144,96.4144,8336.0
2017-05-16 11:00:00,103.5,103.57,103.43,103.57,21010.0,96.4144,96.4796,96.3492,96.4796,21010.0
2017-05-16 11:05:00,103.58,103.65,103.52,103.57,10176.0,96.4889,96.5541,96.433,96.4796,10176.0
2017-05-16 11:10:00,103.57,103.72,103.55,103.72,20152.0,96.4796,96.6194,96.461,96.6194,20152.0
2017-05-16 11:15:00,103.72,103.77,103.69,103.71,16954.0,96.6194,96.6659,96.5914,96.61,16954.0
2017-05-16 11:20:00,103.72,103.85,103.7,103.85,12435.0,96.6194,96.7405,96.6007,96.7405,12435.0
2017-05-16 11:25:00,103.84,103.84,103.58,103.59,27172.0,96.7311,96.7311,96.4889,96.4983,27172.0
2017-05-16 11:30:00,103.61,103.64,103.51,103.6,9075.0,96.5169,96.5448,96.4237,96.5076,9075.0
2017-05-16 11:35:00,103.62,103.62,103.56,103.6,9655.0,96.5262,96.5262,96.4703,96.5076,9655.0
2017-05-16 11:40:00,103.59,103.69,103.56,103.65,16028.0,96.4983,96.5914,96.4703,96.5541,16028.0
2017-05-16 11:45:00,103.66,103.75,103.59,103.75,11372.0,96.5635,96.6473,96.4983,96.6473,11372.0
2017-05-16 11:50:00,103.78,103.91,103.76,103.84,24494.0,96.6752,96.7963,96.6566,96.7311,24494.0
2017-05-16 11:55:00,103.85,104.01,103.85,104.0,18027.0,96.7405,96.8895,96.7405,96.8802,18027.0
2017-05-16 12:00:00,103.98,103.98,103.9,103.92,2694.0,96.8616,96.8616,96.787,96.8057,2694.0
2017-05-16 12:05:00,103.92,103.94,103.89,103.94,2900.0,96.8057,96.8243,96.7777,96.8243,2900.0
2017-05-16 12:10:00,103.96,103.98,103.94,103.95,4400.0,96.8429,96.8616,96.8243,96.8336,4400.0
2017-05-16 12:15:00,103.97,104.03,103.95,103.97,33931.0,96.8522,96.9081,96.8336,96.8522,33931.0
2017-05-16 12:20:00,103.96,103.98,103.92,103.94,4088.0,96.8429,96.8616,96.8057,96.8243,4088.0
2017-05-16 12:25:00,103.95,103.98,103.9,103.95,5428.0,96.8336,96.8616,96.787,96.8336,5428.0
2017-05-16 12:30:00,103.94,103.95,103.83,103.91,8111.0,96.8243,96.8336,96.7218,96.7963,8111.0
2017-05-16 12:35:00,103.9,103.96,103.87,103.95,7284.0,96.787,96.8429,96.7591,96.8336,7284.0
2017-05-16 12:40:00,103.96,104.0,103.93,103.95,6400.0,96.8429,96.8802,96.815,96.8336,6400.0
2017-05-16 12:45:00,103.98,104.02,103.95,104.02,8272.0,96.8616,96.8988,96.8336,96.8988,8272.0
2017-05-16 12:50:00,104.02,104.05,103.99,104.02,6495.0,96.8988,96.9268,96.8709,96.8988,6495.0
2017-05-16 12:55:00,104.04,104.05,104.0,104.02,6160.0,96.9174,96.9268,96.8802,96.8988,6160.0
2017-05-16 13:00:00,104.02,104.05,103.96,103.97,6883.0,96.8988,96.9268,96.8429,96.8522,6883.0
2017-05-16 13:05:00,103.97,104.01,103.94,103.98,6451.0,96.8522,96.8895,96.8243,96.8616,6451.0
2017-05-16 13:10:00,103.97,103.97,103.92,103.95,7409.0,96.8522,96.8522,96.8057,96.8336,7409.0
2017-05-16 13:15:00,103.93,103.99,103.88,103.95,11752.0,96.815,96.8709,96.7684,96.8336,11752.0
2017-05-16 13:20:00,103.97,104.01,103.95,104.01,7236.0,96.8522,96.8895,96.8336,96.8895,7236.0
2017-05-16 13:25:00,104.01,104.01,103.92,103.92,5126.0,96.8895,96.8895,96.8057,96.8057,5126.0
2017-05-16 13:30:00,103.92,103.96,103.92,103.95,6200.0,96.8057,96.8429,96.8057,96.8336,6200.0
2017-05-16 13:35:00,103.94,103.96,103.92,103.96,7699.0,96.8243,96.8429,96.8057,96.8429,7699.0
2017-05-16 13:40:00,103.96,104.03,103.95,104.03,8614.0,96.8429,96.9081,96.8336,96.9081,8614.0
2017-05-16 13:45:00,104.03,104.09,104.02,104.08,10908.0,96.9081,96.964,96.8988,96.9547,10908.0
2017-05-16 13:50:00,104.07,104.13,104.07,104.13,12564.0,96.9454,97.0013,96.9454,97.0013,12564.0
2017-05-16 13:55:00,104.14,104.14,104.07,104.07,13019.0,97.0106,97.0106,96.9454,96.9454,13019.0
2017-05-16 14:00:00,104.08,104.14,104.08,104.13,30299.0,96.9547,97.0106,96.9547,97.0013,30299.0
2017-05-16 14:05:00,104.14,104.14,104.05,104.05,11430.0,97.0106,97.0106,96.9268,96.9268,11430.0
2017-05-16 14:10:00,104.06,104.06,104.01,104.06,10699.0,96.9361,96.9361,96.8895,96.9361,10699.0
2017-05-16 14:15:00,104.05,104.14,104.03,104.14,15929.0,96.9268,97.0106,96.9081,97.0106,15929.0
2017-05-16 14:20:00,104.14,104.15,104.11,104.12,10018.0,97.0106,97.0199,96.9827,96.992,10018.0
2017-05-16 14:25:00,104.11,104.11,103.94,104.01,16262.0,96.9827,96.9827,96.8243,96.8895,16262.0
2017-05-16 14:30:00,104.01,104.07,103.99,104.02,11787.0,96.8895,96.9454,96.8709,96.8988,11787.0
2017-05-16 14:35:00,104.03,104.06,104.01,104.02,12668.0,96.9081,96.9361,96.8895,96.8988,12668.0
2017-05-16 14:40:00,104.02,104.02,103.97,103.97,10307.0,96.8988,96.8988,96.8522,96.8522,10307.0
2017-05-16 14:45:00,103.98,104.04,103.97,104.02,21109.0,96.8616,96.9174,96.8522,96.8988,21109.0
2017-05-16 14:50:00,104.03,104.04,103.97,104.0,14424.0,96.9081,96.9174,96.8522,96.8802,14424.0
2017-05-16 14:55:00,104.0,104.0,103.97,103.98,10298.0,96.8802,96.8802,96.8522,96.8616,10298.0
2017-05-16 15:00:00,103.98,103.99,103.93,103.94,11394.0,96.8616,96.8709,96.815,96.8243,11394.0
2017-05-16 15:05:00,103.94,104.01,103.94,103.97,14777.0,96.8243,96.8895,96.8243,96.8522,14777.0
2017-05-16 15:10:00,103.98,104.02,103.96,103.99,16895.0,96.8616,96.8988,96.8429,96.8709,16895.0
2017-05-16 15:15:00,103.98,104.05,103.97,104.04,14131.0,96.8616,96.9268,96.8522,96.9174,14131.0
2017-05-16 15:20:00,104.04,104.09,104.03,104.05,18113.0,96.9174,96.964,96.9081,96.9268,18113.0
2017-05-16 15:25:00,104.06,104.09,104.04,104.06,21201.0,96.9361,96.964,96.9174,96.9361,21201.0
2017-05-16 15:30:00,104.04,104.09,104.04,104.07,14628.0,96.9174,96.964,96.9174,96.9454,14628.0
2017-05-16 15:35:00,104.08,104.12,104.05,104.05,24445.0,96.9547,96.992,96.9268,96.9268,24445.0
2017-05-16 15:40:00,104.06,104.11,104.06,104.07,23967.0,96.9361,96.9827,96.9361,96.9454,23967.0
2017-05-16 15:45:00,104.07,104.07,104.0,104.03,26513.0,96.9454,96.9454,96.8802,96.9081,26513.0
2017-05-16 15:50:00,104.02,104.08,104.0,104.02,45608.0,96.8988,96.9547,96.8802,96.8988,45608.0
2017-05-16 15:55:00,104.02,104.02,103.93,103.99,84090.0,96.8988,96.8988,96.815,96.8709,84090.0
2017-05-17 09:30:00,103.07,103.07,102.63,102.84,43612.0,96.3241,96.3241,95.9129,96.1092,43612.0
2017-05-17 09:35:00,102.86,103.1,102.85,103.03,13493.0,96.1279,96.3522,96.1185,96.2868,13493.0
2017-05-17 09:40:00,102.99,103.04,102.82,102.92,15960.0,96.2494,96.2961,96.0905,96.184,15960.0
2017-05-17 09:45:00,102.98,102.98,102.82,102.92,24875.0,96.24,96.24,96.0905,96.184,24875.0
2017-05-17 09:50:00,102.92,102.92,102.67,102.77,38639.0,96.184,96.184,95.9503,96.0438,38639.0
2017-05-17 09:55:00,102.72,102.75,102.52,102.54,23500.0,95.9971,96.0251,95.8101,95.8288,23500.0
2017-05-17 10:00:00,102.54,102.65,102.37,102.42,36586.0,95.8288,95.9316,95.67,95.7167,36586.0
2017-05-17 10:05:00,102.4,102.69,102.25,102.69,34385.0,95.698,95.969,95.5578,95.969,34385.0
2017-05-17 10:10:00,102.71,102.72,102.56,102.62,27706.0,95.9877,95.9971,95.8475,95.9036,27706.0
2017-05-17 10:15:00,102.63,102.94,102.63,102.87,9725.0,95.9129,96.2027,95.9129,96.1372,9725.0
2017-05-17 10:20:00,102.87,102.92,102.69,102.69,11238.0,96.1372,96.184,95.969,95.969,11238.0
2017-05-17 10:25:00,102.7,102.73,102.6,102.68,19817.0,95.9784,96.0064,95.8849,95.9597,19817.0
2017-05-17 10:30:00,102.68,102.71,102.53,102.57,28310.0,95.9597,95.9877,95.8195,95.8569,28310.0
2017-05-17 10:35:00,102.56,102.81,102.55,102.75,35804.0,95.8475,96.0812,95.8382,96.0251,35804.0
2017-05-17 10:40:00,102.75,102.75,102.64,102.65,23623.0,96.0251,96.0251,95.9223,95.9316,23623.0
2017-05-17 10:45:00,102.65,102.73,102.61,102.68,19822.0,95.9316,96.0064,95.8943,95.9597,19822.0
2017-05-17 10:50:00,102.69,102.72,102.59,102.62,16881.0,95.969,95.9971,95.8756,95.9036,16881.0
2017-05-17 10:55:00,102.62,102.62,102.49,102.49,21274.0,95.9036,95.9036,95.7821,95.7821,21274.0
2017-05-17 11:00:00,102.5,102.53,102.41,102.42,15956.0,95.7915,95.8195,95.7073,95.7167,15956.0
2017-05-17 11:05:00,102.39,102.48,102.33,102.36,13284.0,95.6887,95.7728,95.6326,95.6606,13284.0
2017-05-17 11:10:00,102.35,102.52,102.3,102.5,22223.0,95.6513,95.8101,95.6045,95.7915,22223.0
2017-05-17 11:15:00,102.51,102.57,102.44,102.57,8955.0,95.8008,95.8569,95.7354,95.8569,8955.0
2017-05-17 11:20:00,102.55,102.55,102.46,102.51,8000.0,95.8382,95.8382,95.7541,95.8008,8000.0
2017-05-17 11:25:00,102.51,102.58,102.46,102.56,16337.0,95.8008,95.8662,95.7541,95.8475,16337.0
2017-05-17 11:30:00,102.56,102.58,102.39,102.44,9502.0,95.8475,95.8662,95.6887,95.7354,9502.0
2017-05-17 11:35:00,102.43,102.61,102.42,102.51,9969.0,95.726,95.8943,95.7167,95.8008,9969.0
2017-05-17 11:40:00,102.5,102.62,102.49,102.6,7651.0,95.7915,95.9036,95.7821,95.8849,7651.0
2017-05-17 11:45:00,102.62,102.69,102.59,102.65,6900.0,95.9036,95.969,95.8756,95.9316,6900.0
2017-05-17 11:50:00,102.65,102.67,102.57,102.57,9945.0,95.9316,95.9503,95.8569,95.8569,9945.0
2017-05-17 11:55:00,102.56,102.73,102.54,102.7,7898.0,95.8475,96.0064,95.8288,95.9784,7898.0
2017-05-17 12:00:00,102.69,102.69,102.58,102.59,5200.0,95.969,95.969,95.8662,95.8756,5200.0
2017-05-17 12:05:00,102.58,102.66,102.57,102.66,6999.0,95.8662,95.941,95.8569,95.941,6999.0
2017-05-17 12:10:00,102.65,102.66,102.6,102.63,4900.0,95.9316,95.941,95.8849,95.9129,4900.0
2017-05-17 12:15:00,102.65,102.65,102.58,102.6,4705.0,95.9316,95.9316,95.8662,95.8849,4705.0
2017-05-17 12:20:00,102.59,102.66,102.58,102.65,4200.0,95.8756,95.941,95.8662,95.9316,4200.0
2017-05-17 12:25:00,102.65,102.65,102.57,102.57,4987.0,95.9316,95.9316,95.8569,95.8569,4987.0
2017-05-17 12:30:00,102.58,102.58,102.53,102.57,4337.0,95.8662,95.8662,95.8195,95.8569,4337.0
2017-05-17 12:35:00,102.6,102.67,102.59,102.66,9100.0,95.8849,95.9503,95.8756,95.941,9100.0
2017-05-17 12:40:00,102.68,102.68,102.61,102.63,5700.0,95.9597,95.9597,95.8943,95.9129,5700.0
2017-05-17 12:45:00,102.66,102.71,102.64,102.68,10474.0,95.941,95.9877,95.9223,95.9597,10474.0
2017-05-17 12:50:00,102.68,102.75,102.65,102.75,6504.0,95.9597,96.0251,95.9316,96.0251,6504.0
2017-05-17 12:55:00,102.76,102.77,102.74,102.74,5800.0,96.0344,96.0438,96.0157,96.0157,5800.0
2017-05-17 13:00:00,102.74,102.74,102.68,102.72,10807.0,96.0157,96.0157,95.9597,95.9971,10807.0
2017-05-17 13:05:00,102.7,102.75,102.66,102.74,4756.0,95.9784,96.0251,95.941,96.0157,4756.0
2017-05-17 13:10:00,102.76,102.77,102.69,102.73,6375.0,96.0344,96.0438,95.969,96.0064,6375.0
2017-05-17 13:15:00,102.73,102.74,102.69,102.69,6100.0,96.0064,96.0157,95.969,95.969,6100.0
2017-05-17 13:20:00,102.68,102.74,102.65,102.71,4212.0,95.9597,96.0157,95.9316,95.9877,4212.0
2017-05-17 13:25:00,102.7,102.72,102.63,102.69,8819.0,95.9784,95.9971,95.9129,95.969,8819.0
2017-05-17 13:30:00,102.71,102.76,102.66,102.74,7699.0,95.9877,96.0344,95.941,96.0157,7699.0
2017-05-17 13:35:00,102.74,102.76,102.66,102.69,7252.0,96.0157,96.0344,95.941,95.969,7252.0
2017-05-17 13:40:00,102.69,102.69,102.63,102.67,5600.0,95.969,95.969,95.9129,95.9503,5600.0
2017-05-17 13:45:00,102.68,102.68,102.56,102.66,8700.0,95.9597,95.9597,95.8475,95.941,8700.0
2017-05-17 13:50:00,102.66,102.66,102.61,102.66,5425.0,95.941,95.941,95.8943,95.941,5425.0
2017-05-17 13:55:00,102.66,102.66,102.55,102.62,7500.0,95.941,95.941,95.8382,95.9036,7500.0
2017-05-17 14:00:00,102.62,102.7,102.62,102.7,5840.0,95.9036,95.9784,95.9036,95.9784,5840.0
2017-05-17 14:05:00,102.68,102.7,102.64,102.7,6613.0,95.9597,95.9784,95.9223,95.9784,6613.0
2017-05-17 14:10:00,102.69,102.69,102.59,102.61,5675.0,95.969,95.969,95.8756,95.8943,5675.0
2017-05-17 14:15:00,102.6,102.62,102.46,102.53,11068.0,95.8849,95.9036,95.7541,95.8195,11068.0
2017-05-17 14:20:00,102.56,102.57,102.45,102.48,21997.0,95.8475,95.8569,95.7447,95.7728,21997.0
2017-05-17 14:25:00,102.49,102.57,102.45,102.45,17992.0,95.7821,95.8569,95.7447,95.7447,17992.0
2017-05-17 14:30:00,102.47,102.63,102.47,102.52,18422.0,95.7634,95.9129,95.7634,95.8101,18422.0
2017-05-17 14:35:00,102.51,102.53,102.37,102.37,22640.0,95.8008,95.8195,95.67,95.67,22640.0
2017-05-17 14:40:00,102.41,102.41,102.3,102.32,14100.0,95.7073,95.7073,95.6045,95.6232,14100.0
2017-05-17 14:45:00,102.31,102.35,102.26,102.28,15046.0,95.6139,95.6513,95.5672,95.5859,15046.0
2017-05-17 14:50:00,102.27,102.4,102.25,102.39,16267.0,95.5765,95.698,95.5578,95.6887,16267.0
2017-05-17 14:55:00,102.39,102.45,102.36,102.4,14153.0,95.6887,95.7447,95.6606,95.698,14153.0
2017-05-17 15:00:00,102.4,102.4,102.25,102.32,26126.0,95.698,95.698,95.5578,95.6232,26126.0
2017-05-17 15:05:00,102.33,102.35,102.3,102.33,15453.0,95.6326,95.6513,95.6045,95.6326,15453.0
2017-05-17 15:10:00,102.33,102.37,102.23,102.36,26335.0,95.6326,95.67,95.5391,95.6606,26335.0
2017-05-17 15:15:00,102.36,102.49,102.34,102.45,20782.0,95.6606,95.7821,95.6419,95.7447,20782.0
2017-05-17 15:20:00,102.45,102.61,102.43,102.46,41283.0,95.7447,95.8943,95.726,95.7541,41283.0
2017-05-17 15:25:00,102.48,102.5,102.4,102.41,42376.0,95.7728,95.7915,95.698,95.7073,42376.0
2017-05-17 15:30:00,102.4,102.51,102.4,102.5,33060.0,95.698,95.8008,95.698,95.7915,33060.0
2017-05-17 15:35:00,102.51,102.61,102.5,102.56,24493.0,95.8008,95.8943,95.7915,95.8475,24493.0
2017-05-17 15:40:00,102.55,102.58,102.44,102.46,66635.0,95.8382,95.8662,95.7354,95.7541,66635.0
2017-05-17 15:45:00,102.47,102.52,102.36,102.39,92269.0,95.7634,95.8101,95.6606,95.6887,92269.0
2017-05-17 15:50:00,102.37,102.37,102.18,102.2,50986.0,95.67,95.67,95.4924,95.5111,50986.0
2017-05-17 15:55:00,102.19,102.21,102.06,102.1,103061.0,95.5017,95.5204,95.3803,95.4176,103061.0
2017-05-18 09:30:00,102.13,102.48,102.13,102.28,34607.0,95.4457,95.7728,95.4457,95.5859,34607.0
2017-05-18 09:35:00,102.22,102.39,102.11,102.34,10200.0,95.5298,95.6887,95.427,95.6419,10200.0
2017-05-18 09:40:00,102.34,102.35,102.02,102.03,9584.0,95.6419,95.6513,95.3429,95.3522,9584.0
2017-05-18 09:45:00,102.03,102.09,101.8,101.81,27516.0,95.3522,95.4083,95.1373,95.1466,27516.0
2017-05-18 09:50:00,101.85,101.92,101.74,101.92,15601.0,95.184,95.2494,95.0812,95.2494,15601.0
2017-05-18 09:55:00,101.88,102.22,101.81,102.2,29596.0,95.212,95.5298,95.1466,95.5111,29596.0
2017-05-18 10:00:00,102.2,103.01,102.2,102.9,72420.0,95.5111,96.2681,95.5111,96.1653,72420.0
2017-05-18 10:05:00,102.89,102.9,102.6,102.74,21324.0,96.1559,96.1653,95.8849,96.0157,21324.0
2017-05-18 10:10:00,102.75,102.94,102.72,102.79,40448.0,96.0251,96.2027,95.9971,96.0625,40448.0
2017-05-18 10:15:00,102.78,102.92,102.73,102.89,33821.0,96.0531,96.184,96.0064,96.1559,33821.0
2017-05-18 10:20:00,102.88,103.03,102.83,102.83,31252.0,96.1466,96.2868,96.0999,96.0999,31252.0
2017-05-18 10:25:00,102.78,103.09,102.73,102.99,25439.0,96.0531,96.3428,96.0064,96.2494,25439.0
2017-05-18 10:30:00,103.0,103.11,102.97,103.08,24399.0,96.2587,96.3615,96.2307,96.3335,24399.0
2017-05-18 10:35:00,103.08,103.17,102.98,102.99,18388.0,96.3335,96.4176,96.24,96.2494,18388.0
2017-05-18 10:40:00,102.99,103.07,102.93,102.94,49995.0,96.2494,96.3241,96.1933,96.2027,49995.0
2017-05-18 10:45:00,102.94,102.94,102.85,102.9,40090.0,96.2027,96.2027,96.1185,96.1653,40090.0
2017-05-18 10:50:00,102.9,102.98,102.89,102.98,34730.0,96.1653,96.24,96.1559,96.24,34730.0
2017-05-18 10:55:00,102.98,102.99,102.92,102.92,48943.0,96.24,96.2494,96.184,96.184,48943.0
2017-05-18 11:00:00,102.92,103.16,102.91,103.12,43171.0,96.184,96.4083,96.1746,96.3709,43171.0
2017-05-18 11:05:00,103.13,103.35,103.11,103.35,41221.0,96.3802,96.5858,96.3615,96.5858,41221.0
2017-05-18 11:10:00,103.35,103.46,103.29,103.44,25879.0,96.5858,96.6886,96.5297,96.6699,25879.0
2017-05-18 11:15:00,103.44,103.61,103.37,103.6,29409.0,96.6699,96.8288,96.6045,96.8195,29409.0
2017-05-18 11:20:00,103.58,103.63,103.46,103.47,37349.0,96.8008,96.8475,96.6886,96.698,37349.0
2017-05-18 11:25:00,103.49,103.54,103.46,103.47,14936.0,96.7167,96.7634,96.6886,96.698,14936.0
2017-05-18 11:30:00,103.47,103.71,103.4,103.67,38931.0,96.698,96.9223,96.6325,96.8849,38931.0
2017-05-18 11:35:00,103.67,103.67,103.2,103.22,31849.0,96.8849,96.8849,96.4456,96.4643,31849.0
2017-05-18 11:40:00,103.24,103.27,102.95,102.99,49266.0,96.483,96.5111,96.212,96.2494,49266.0
2017-05-18 11:45:00,102.99,103.01,102.91,102.93,36462.0,96.2494,96.2681,96.1746,96.1933,36462.0
2017-05-18 11:50:00,102.94,103.04,102.89,102.89,104862.0,96.2027,96.2961,96.1559,96.1559,104862.0
2017-05-18 11:55:00,102.89,102.89,102.73,102.76,27078.0,96.1559,96.1559,96.0064,96.0344,27078.0
2017-05-18 12:00:00,102.76,102.81,102.54,102.7,83822.0,96.0344,96.0812,95.8288,95.9784,83822.0
2017-05-18 12:05:00,102.73,102.94,102.73,102.89,46854.0,96.0064,96.2027,96.0064,96.1559,46854.0
2017-05-18 12:10:00,102.9,102.92,102.84,102.85,18032.0,96.1653,96.184,96.1092,96.1185,18032.0
2017-05-18 12:15:00,102.85,102.86,102.78,102.84,17872.0,96.1185,96.1279,96.0531,96.1092,17872.0
2017-05-18 12:20:00,102.84,102.9,102.84,102.89,11305.0,96.1092,96.1653,96.1092,96.1559,11305.0
2017-05-18 12:25:00,102.89,102.95,102.85,102.85,37334.0,96.1559,96.212,96.1185,96.1185,37334.0
2017-05-18 12:30:00,102.82,102.93,102.82,102.89,18569.0,96.0905,96.1933,96.0905,96.1559,18569.0
2017-05-18 12:35:00,102.87,102.89,102.81,102.82,14422.0,96.1372,96.1559,96.0812,96.0905,14422.0
2017-05-18 12:40:00,102.82,102.87,102.78,102.79,22722.0,96.0905,96.1372,96.0531,96.0625,22722.0
2017-05-18 12:45:00,102.77,102.85,102.76,102.84,17091.0,96.0438,96.1185,96.0344,96.1092,17091.0
2017-05-18 12:50:00,102.85,102.85,102.78,102.78,36564.0,96.1185,96.1185,96.0531,96.0531,36564.0
2017-05-18 12:55:00,102.78,102.78,102.72,102.74,26589.0,96.0531,96.0531,95.9971,96.0157,26589.0
2017-05-18 13:00:00,102.74,102.81,102.66,102.72,25218.0,96.0157,96.0812,95.941,95.9971,25218.0
2017-05-18 13:05:00,102.72,102.72,102.57,102.6,22554.0,95.9971,95.9971,95.8569,95.8849,22554.0
2017-05-18 13:10:00,102.61,102.65,102.61,102.63,13700.0,95.8943,95.9316,95.8943,95.9129,13700.0
2017-05-18 13:15:00,102.62,102.76,102.62,102.74,16962.0,95.9036,96.0344,95.9036,96.0157,16962.0
2017-05-18 13:20:00,102.73,102.79,102.72,102.75,11513.0,96.0064,96.0625,95.9971,96.0251,11513.0
2017-05-18 13:25:00,102.77,102.83,102.74,102.76,14357.0,96.0438,96.0999,96.0157,96.0344,14357.0
2017-05-18 13:30:00,102.77,102.78,102.72,102.77,32554.0,96.0438,96.0531,95.9971,96.0438,32554.0
2017-05-18 13:35:00,102.77,102.81,102.72,102.8,12535.0,96.0438,96.0812,95.9971,96.0718,12535.0
2017-05-18 13:40:00,102.81,102.86,102.78,102.84,18308.0,96.0812,96.1279,96.0531,96.1092,18308.0
2017-05-18 13:45:00,102.83,102.85,102.79,102.82,16454.0,96.0999,96.1185,96.0625,96.0905,16454.0
2017-05-18 13:50:00,102.82,102.93,102.78,102.87,58032.0,96.0905,96.1933,96.0531,96.1372,58032.0
2017-05-18 13:55:00,102.87,102.98,102.79,102.81,50242.0,96.1372,96.24,96.0625,96.0812,50242.0
2017-05-18 14:00:00,102.83,103.0,102.78,102.91,117918.0,96.0999,96.2587,96.0531,96.1746,117918.0
2017-05-18 14:05:00,102.91,103.22,102.9,103.18,162991.0,96.1746,96.4643,96.1653,96.4269,162991.0
2017-05-18 14:10:00,103.19,103.2,102.83,102.83,25935.0,96.4363,96.4456,96.0999,96.0999,25935.0
2017-05-18 14:15:00,102.86,102.9,102.67,102.79,40763.0,96.1279,96.1653,95.9503,96.0625,40763.0
2017-05-18 14:20:00,102.79,102.89,102.73,102.75,25938.0,96.0625,96.1559,96.0064,96.0251,25938.0
2017-05-18 14:25:00,102.75,102.82,102.63,102.73,58039.0,96.0251,96.0905,95.9129,96.0064,58039.0
2017-05-18 14:30:00,102.73,102.88,102.73,102.75,35618.0,96.0064,96.1466,96.0064,96.0251,35618.0
2017-05-18 14:35:00,102.76,102.81,102.67,102.67,25235.0,96.0344,96.0812,95.9503,95.9503,25235.0
2017-05-18 14:40:00,102.67,102.75,102.63,102.64,24512.0,95.9503,96.0251,95.9129,95.9223,24512.0
2017-05-18 14:45:00,102.64,102.69,102.61,102.69,24399.0,95.9223,95.969,95.8943,95.969,24399.0
2017-05-18 14:50:00,102.68,102.69,102.51,102.51,26539.0,95.9597,95.969,95.8008,95.8008,26539.0
2017-05-18 14:55:00,102.51,102.53,102.37,102.45,48370.0,95.8008,95.8195,95.67,95.7447,48370.0
2017-05-18 15:00:00,102.44,102.53,102.42,102.49,27974.0,95.7354,95.8195,95.7167,95.7821,27974.0
2017-05-18 15:05:00,102.51,102.7,102.48,102.69,17085.0,95.8008,95.9784,95.7728,95.969,17085.0
2017-05-18 15:10:00,102.69,102.8,102.64,102.66,35244.0,95.969,96.0718,95.9223,95.941,35244.0
2017-05-18 15:15:00,102.66,102.67,102.53,102.54,27198.0,95.941,95.9503,95.8195,95.8288,27198.0
2017-05-18 15:20:00,102.55,102.57,102.44,102.52,35277.0,95.8382,95.8569,95.7354,95.8101,35277.0
2017-05-18 15:25:00,102.52,102.6,102.47,102.59,39376.0,95.8101,95.8849,95.7634,95.8756,39376.0
2017-05-18 15:30:00,102.6,102.71,102.55,102.59,37169.0,95.8849,95.9877,95.8382,95.8756,37169.0
2017-05-18 15:35:00,102.59,102.7,102.58,102.68,53208.0,95.8756,95.9784,95.8662,95.9597,53208.0
2017-05-18 15:40:00,102.68,102.69,102.54,102.54,59198.0,95.9597,95.969,95.8288,95.8288,59198.0
2017-05-18 15:45:00,102.55,102.74,102.55,102.73,60643.0,95.8382,96.0157,95.8382,96.0064,60643.0
2017-05-18 15:50:00,102.73,102.79,102.71,102.72,70065.0,96.0064,96.0625,95.9877,95.9971,70065.0
2017-05-18 15:55:00,102.72,102.73,102.45,102.52,155231.0,95.9971,96.0064,95.7447,95.8101,155231.0
2017-05-19 09:30:00,102.57,102.89,102.5,102.5,145978.0,95.8569,96.1559,95.7915,95.7915,145978.0
2017-05-19 09:35:00,102.52,102.67,102.37,102.48,36491.0,95.8101,95.9503,95.67,95.7728,36491.0
2017-05-19 09:40:00,102.42,102.67,102.37,102.67,26159.0,95.7167,95.9503,95.67,95.9503,26159.0
2017-05-19 09:45:00,102.68,102.85,102.68,102.75,18221.0,95.9597,96.1185,95.9597,96.0251,18221.0
2017-05-19 09:50:00,102.77,102.89,102.73,102.75,14612.0,96.0438,96.1559,96.0064,96.0251,14612.0
2017-05-19 09:55:00,102.75,102.75,102.41,102.44,26546.0,96.0251,96.0251,95.7073,95.7354,26546.0
2017-05-19 10:00:00,102.48,102.62,102.44,102.62,12963.0,95.7728,95.9036,95.7354,95.9036,12963.0
2017-05-19 10:05:00,102.62,102.75,102.55,102.74,14749.0,95.9036,96.0251,95.8382,96.0157,14749.0
2017-05-19 10:10:00,102.75,102.79,102.52,102.52,18972.0,96.0251,96.0625,95.8101,95.8101,18972.0
2017-05-19 10:15:00,102.54,102.66,102.5,102.6,15550.0,95.8288,95.941,95.7915,95.8849,15550.0
2017-05-19 10:20:00,102.6,102.61,102.39,102.4,20026.0,95.8849,95.8943,95.6887,95.698,20026.0
2017-05-19 10:25:00,102.41,102.69,102.37,102.68,19242.0,95.7073,95.969,95.67,95.9597,19242.0
2017-05-19 10:30:00,102.7,102.75,102.61,102.68,9443.0,95.9784,96.0251,95.8943,95.9597,9443.0
2017-05-19 10:35:00,102.68,102.77,102.67,102.71,11179.0,95.9597,96.0438,95.9503,95.9877,11179.0
2017-05-19 10:40:00,102.73,102.78,102.72,102.73,17699.0,96.0064,96.0531,95.9971,96.0064,17699.0
2017-05-19 10:45:00,102.74,102.77,102.68,102.7,12891.0,96.0157,96.0438,95.9597,95.9784,12891.0
2017-05-19 10:50:00,102.69,102.74,102.66,102.71,7931.0,95.969,96.0157,95.941,95.9877,7931.0
2017-05-19 10:55:00,102.72,102.81,102.72,102.81,11654.0,95.9971,96.0812,95.9971,96.0812,11654.0
2017-05-19 11:00:00,102.82,102.84,102.74,102.77,13172.0,96.0905,96.1092,96.0157,96.0438,13172.0
2017-05-19 11:05:00,102.77,102.91,102.76,102.88,13706.0,96.0438,96.1746,96.0344,96.1466,13706.0
2017-05-19 11:10:00,102.87,102.97,102.87,102.94,11958.0,96.1372,96.2307,96.1372,96.2027,11958.0
2017-05-19 11:15:00,102.94,102.95,102.78,102.78,11101.0,96.2027,96.212,96.0531,96.0531,11101.0
2017-05-19 11:20:00,102.78,102.79,102.69,102.74,19937.0,96.0531,96.0625,95.969,96.0157,19937.0
2017-05-19 11:25:00,102.75,102.78,102.71,102.77,11133.0,96.0251,96.0531,95.9877,96.0438,11133.0
2017-05-19 11:30:00,102.79,102.8,102.68,102.76,11831.0,96.0625,96.0718,95.9597,96.0344,11831.0
2017-05-19 11:35:00,102.75,102.76,102.65,102.68,9621.0,96.0251,96.0344,95.9316,95.9597,9621.0
2017-05-19 11:40:00,102.69,102.75,102.64,102.75,29669.0,95.969,96.0251,95.9223,96.0251,29669.0
2017-05-19 11:45:00,102.77,102.8,102.72,102.79,8687.0,96.0438,96.0718,95.9971,96.0625,8687.0
2017-05-19 11:50:00,102.8,102.83,102.76,102.78,8504.0,96.0718,96.0999,96.0344,96.0531,8504.0
2017-05-19 11:55:00,102.78,102.79,102.73,102.74,5500.0,96.0531,96.0625,96.0064,96.0157,5500.0
2017-05-19 12:00:00,102.74,102.82,102.74,102.76,10150.0,96.0157,96.0905,96.0157,96.0344,10150.0
2017-05-19 12:05:00,102.76,102.82,102.76,102.8,9473.0,96.0344,96.0905,96.0344,96.0718,9473.0
2017-05-19 12:10:00,102.8,102.86,102.78,102.85,7850.0,96.0718,96.1279,96.0531,96.1185,7850.0
2017-05-19 12:15:00,102.84,102.88,102.82,102.82,11148.0,96.1092,96.1466,96.0905,96.0905,11148.0
2017-05-19 12:20:00,102.84,102.89,102.82,102.84,11527.0,96.1092,96.1559,96.0905,96.1092,11527.0
2017-05-19 12:25:00,102.85,102.89,102.84,102.89,14135.0,96.1185,96.1559,96.1092,96.1559,14135.0
2017-05-19 12:30:00,102.92,103.04,102.9,102.94,44063.0,96.184,96.2961,96.1653,96.2027,44063.0
2017-05-19 12:35:00,102.93,102.93,102.79,102.79,27038.0,96.1933,96.1933,96.0625,96.0625,27038.0
2017-05-19 12:40:00,102.79,102.8,102.75,102.78,8450.0,96.0625,96.0718,96.0251,96.0531,8450.0
2017-05-19 12:45:00,102.78,102.78,102.74,102.75,7824.0,96.0531,96.0531,96.0157,96.0251,7824.0
2017-05-19 12:50:00,102.75,102.79,102.73,102.78,7993.0,96.0251,96.0625,96.0064,96.0531,7993.0
2017-05-19 12:55:00,102.79,102.8,102.74,102.75,7250.0,96.0625,96.0718,96.0157,96.0251,7250.0
2017-05-19 13:00:00,102.73,102.79,102.73,102.76,9776.0,96.0064,96.0625,96.0064,96.0344,9776.0
2017-05-19 13:05:00,102.75,102.75,102.68,102.69,8175.0,96.0251,96.0251,95.9597,95.969,8175.0
2017-05-19 13:10:00,102.69,102.76,102.69,102.75,6874.0,95.969,96.0344,95.969,96.0251,6874.0
2017-05-19 13:15:00,102.75,102.8,102.75,102.78,5250.0,96.0251,96.0718,96.0251,96.0531,5250.0
2017-05-19 13:20:00,102.76,102.79,102.76,102.77,5685.0,96.0344,96.0625,96.0344,96.0438,5685.0
2017-05-19 13:25:00,102.77,102.83,102.75,102.79,37305.0,96.0438,96.0999,96.0251,96.0625,37305.0
2017-05-19 13:30:00,102.81,102.84,102.73,102.73,7200.0,96.0812,96.1092,96.0064,96.0064,7200.0
2017-05-19 13:35:00,102.72,102.92,102.7,102.9,25948.0,95.9971,96.184,95.9784,96.1653,25948.0
2017-05-19 13:40:00,102.9,102.9,102.81,102.84,8600.0,96.1653,96.1653,96.0812,96.1092,8600.0
2017-05-19 13:45:00,102.87,102.93,102.84,102.92,9410.0,96.1372,96.1933,96.1092,96.184,9410.0
2017-05-19 13:50:00,102.93,103.23,102.75,103.18,130061.0,96.1933,96.4737,96.0251,96.4269,130061.0
2017-05-19 13:55:00,103.17,103.22,103.07,103.07,22873.0,96.4176,96.4643,96.3241,96.3241,22873.0
2017-05-19 14:00:00,103.07,103.09,102.99,103.0,27094.0,96.3241,96.3428,96.2494,96.2587,27094.0
2017-05-19 14:05:00,102.97,102.99,102.94,102.97,7900.0,96.2307,96.2494,96.2027,96.2307,7900.0
2017-05-19 14:10:00,102.97,102.99,102.94,102.97,11523.0,96.2307,96.2494,96.2027,96.2307,11523.0
2017-05-19 14:15:00,102.97,103.03,102.97,103.03,4886.0,96.2307,96.2868,96.2307,96.2868,4886.0
2017-05-19 14:20:00,103.03,103.07,103.01,103.04,13857.0,96.2868,96.3241,96.2681,96.2961,13857.0
2017-05-19 14:25:00,103.04,103.09,103.03,103.08,10657.0,96.2961,96.3428,96.2868,96.3335,10657.0
2017-05-19 14:30:00,103.07,103.07,102.99,103.01,16176.0,96.3241,96.3241,96.2494,96.2681,16176.0
2017-05-19 14:35:00,103.01,103.11,103.01,103.1,18543.0,96.2681,96.3615,96.2681,96.3522,18543.0
2017-05-19 14:40:00,103.09,103.19,103.05,103.18,15714.0,96.3428,96.4363,96.3055,96.4269,15714.0
2017-05-19 14:45:00,103.19,103.19,103.11,103.13,16437.0,96.4363,96.4363,96.3615,96.3802,16437.0
2017-05-19 14:50:00,103.14,103.23,103.14,103.22,15243.0,96.3896,96.4737,96.3896,96.4643,15243.0
2017-05-19 14:55:00,103.22,103.25,103.19,103.22,14379.0,96.4643,96.4924,96.4363,96.4643,14379.0
2017-05-19 15:00:00,103.22,103.24,103.05,103.05,26245.0,96.4643,96.483,96.3055,96.3055,26245.0
2017-05-19 15:05:00,103.06,103.08,102.81,102.84,17637.0,96.3148,96.3335,96.0812,96.1092,17637.0
2017-05-19 15:10:00,102.83,102.89,102.78,102.89,22187.0,96.0999,96.1559,96.0531,96.1559,22187.0
2017-05-19 15:15:00,102.89,102.94,102.73,102.73,19680.0,96.1559,96.2027,96.0064,96.0064,19680.0
2017-05-19 15:20:00,102.74,102.81,102.69,102.81,21457.0,96.0157,96.0812,95.969,96.0812,21457.0
2017-05-19 15:25:00,102.8,102.88,102.8,102.81,16189.0,96.0718,96.1466,96.0718,96.0812,16189.0
2017-05-19 15:30:00,102.81,102.85,102.76,102.84,27460.0,96.0812,96.1185,96.0344,96.1092,27460.0
2017-05-19 15:35:00,102.83,102.91,102.75,102.87,25155.0,96.0999,96.1746,96.0251,96.1372,25155.0
2017-05-19 15:40:00,102.89,102.9,102.81,102.85,30041.0,96.1559,96.1653,96.0812,96.1185,30041.0
2017-05-19 15:45:00,102.84,102.85,102.75,102.81,40440.0,96.1092,96.1185,96.0251,96.0812,40440.0
2017-05-19 15:50:00,102.81,102.86,102.8,102.85,45830.0,96.0812,96.1279,96.0718,96.1185,45830.0
2017-05-19 15:55:00,102.84,102.86,102.78,102.82,107638.0,96.1092,96.1279,96.0531,96.0905,107638.0
2017-05-22 09:30:00,102.93,103.2,102.69,103.19,41833.0,96.1933,96.4456,95.969,96.4363,41833.0
2017-05-22 09:35:00,103.15,103.43,103.12,103.26,51650.0,96.3989,96.6606,96.3709,96.5017,51650.0
2017-05-22 09:40:00,103.21,103.3,103.0,103.1,19913.0,96.455,96.5391,96.2587,96.3522,19913.0
2017-05-22 09:45:00,103.08,103.29,102.99,103.15,41784.0,96.3335,96.5297,96.2494,96.3989,41784.0
2017-05-22 09:50:00,103.17,103.55,103.16,103.42,39550.0,96.4176,96.7727,96.4083,96.6512,39550.0
2017-05-22 09:55:00,103.4,103.4,103.16,103.33,27065.0,96.6325,96.6325,96.4083,96.5671,27065.0
2017-05-22 10:00:00,103.31,103.31,103.09,103.25,50774.0,96.5484,96.5484,96.3428,96.4924,50774.0
2017-05-22 10:05:00,103.29,103.33,103.16,103.26,12153.0,96.5297,96.5671,96.4083,96.5017,12153.0
2017-05-22 10:10:00,103.26,103.46,103.22,103.46,17274.0,96.5017,96.6886,96.4643,96.6886,17274.0
2017-05-22 10:15:00,103.44,103.5,103.28,103.3,14647.0,96.6699,96.726,96.5204,96.5391,14647.0
2017-05-22 10:20:00,103.29,103.4,103.27,103.4,14114.0,96.5297,96.6325,96.5111,96.6325,14114.0
2017-05-22 10:25:00,103.41,103.43,103.37,103.4,6539.0,96.6419,96.6606,96.6045,96.6325,6539.0
2017-05-22 10:30:00,103.41,103.53,103.41,103.48,10722.0,96.6419,96.754,96.6419,96.7073,10722.0
2017-05-22 10:35:00,103.48,103.72,103.47,103.67,52073.0,96.7073,96.9316,96.698,96.8849,52073.0
2017-05-22 10:40:00,103.65,103.67,103.58,103.63,35279.0,96.8662,96.8849,96.8008,96.8475,35279.0
2017-05-22 10:45:00,103.62,103.65,103.46,103.49,57672.0,96.8382,96.8662,96.6886,96.7167,57672.0
2017-05-22 10:50:00,103.49,103.68,103.49,103.59,54150.0,96.7167,96.8942,96.7167,96.8101,54150.0
2017-05-22 10:55:00,103.59,103.65,103.55,103.6,13145.0,96.8101,96.8662,96.7727,96.8195,13145.0
2017-05-22 11:00:00,103.59,103.59,103.48,103.49,10588.0,96.8101,96.8101,96.7073,96.7167,10588.0
2017-05-22 11:05:00,103.5,103.5,103.42,103.43,18300.0,96.726,96.726,96.6512,96.6606,18300.0
2017-05-22 11:10:00,103.44,103.52,103.43,103.5,15242.0,96.6699,96.7447,96.6606,96.726,15242.0
2017-05-22 11:15:00,103.5,103.52,103.37,103.39,17404.0,96.726,96.7447,96.6045,96.6232,17404.0
2017-05-22 11:20:00,103.39,103.41,103.36,103.41,16772.0,96.6232,96.6419,96.5952,96.6419,16772.0
2017-05-22 11:25:00,103.41,103.53,103.4,103.53,11030.0,96.6419,96.754,96.6325,96.754,11030.0
2017-05-22 11:30:00,103.51,103.55,103.44,103.45,7145.0,96.7354,96.7727,96.6699,96.6793,7145.0
2017-05-22 11:35:00,103.46,103.5,103.43,103.5,13273.0,96.6886,96.726,96.6606,96.726,13273.0
2017-05-22 11:40:00,103.5,103.5,103.45,103.47,7769.0,96.726,96.726,96.6793,96.698,7769.0
2017-05-22 11:45:00,103.46,103.47,103.39,103.4,10593.0,96.6886,96.698,96.6232,96.6325,10593.0
2017-05-22 11:50:00,103.4,103.44,103.4,103.41,8239.0,96.6325,96.6699,96.6325,96.6419,8239.0
2017-05-22 11:55:00,103.4,103.42,103.38,103.42,6100.0,96.6325,96.6512,96.6139,96.6512,6100.0
2017-05-22 12:00:00,103.42,103.5,103.39,103.46,11948.0,96.6512,96.726,96.6232,96.6886,11948.0
2017-05-22 12:05:00,103.47,103.54,103.47,103.54,3500.0,96.698,96.7634,96.698,96.7634,3500.0
2017-05-22 12:10:00,103.54,103.66,103.54,103.59,10972.0,96.7634,96.8755,96.7634,96.8101,10972.0
2017-05-22 12:15:00,103.6,103.64,103.59,103.59,11138.0,96.8195,96.8568,96.8101,96.8101,11138.0
2017-05-22 12:20:00,103.59,103.6,103.53,103.56,13500.0,96.8101,96.8195,96.754,96.7821,13500.0
2017-05-22 12:25:00,103.56,103.6,103.55,103.55,6025.0,96.7821,96.8195,96.7727,96.7727,6025.0
2017-05-22 12:30:00,103.56,103.57,103.46,103.46,7626.0,96.7821,96.7914,96.6886,96.6886,7626.0
2017-05-22 12:35:00,103.46,103.51,103.46,103.48,3699.0,96.6886,96.7354,96.6886,96.7073,3699.0
2017-05-22 12:40:00,103.49,103.56,103.49,103.53,32867.0,96.7167,96.7821,96.7167,96.754,32867.0
2017-05-22 12:45:00,103.52,103.59,103.52,103.52,4876.0,96.7447,96.8101,96.7447,96.7447,4876.0
2017-05-22 12:50:00,103.53,103.55,103.42,103.42,5300.0,96.754,96.7727,96.6512,96.6512,5300.0
2017-05-22 12:55:00,103.43,103.45,103.38,103.39,3000.0,96.6606,96.6793,96.6139,96.6232,3000.0
2017-05-22 13:00:00,103.38,103.4,103.33,103.35,9433.0,96.6139,96.6325,96.5671,96.5858,9433.0
2017-05-22 13:05:00,103.35,103.4,103.33,103.39,10550.0,96.5858,96.6325,96.5671,96.6232,10550.0
2017-05-22 13:10:00,103.39,103.44,103.39,103.43,5795.0,96.6232,96.6699,96.6232,96.6606,5795.0
2017-05-22 13:15:00,103.42,103.49,103.42,103.47,10565.0,96.6512,96.7167,96.6512,96.698,10565.0
2017-05-22 13:20:00,103.46,103.48,103.42,103.43,6100.0,96.6886,96.7073,96.6512,96.6606,6100.0
2017-05-22 13:25:00,103.43,103.47,103.42,103.45,6383.0,96.6606,96.698,96.6512,96.6793,6383.0
2017-05-22 13:30:00,103.44,103.46,103.39,103.39,5600.0,96.6699,96.6886,96.6232,96.6232,5600.0
2017-05-22 13:35:00,103.38,103.42,103.37,103.37,7440.0,96.6139,96.6512,96.6045,96.6045,7440.0
2017-05-22 13:40:00,103.37,103.42,103.37,103.41,5000.0,96.6045,96.6512,96.6045,96.6419,5000.0
2017-05-22 13:45:00,103.41,103.41,103.34,103.41,8181.0,96.6419,96.6419,96.5765,96.6419,8181.0
2017-05-22 13:50:00,103.41,103.46,103.41,103.46,6731.0,96.6419,96.6886,96.6419,96.6886,6731.0
2017-05-22 13:55:00,103.46,103.62,103.44,103.59,19334.0,96.6886,96.8382,96.6699,96.8101,19334.0
2017-05-22 14:00:00,103.58,103.58,103.52,103.58,15787.0,96.8008,96.8008,96.7447,96.8008,15787.0
2017-05-22 14:05:00,103.58,103.62,103.57,103.62,7096.0,96.8008,96.8382,96.7914,96.8382,7096.0
2017-05-22 14:10:00,103.63,103.65,103.62,103.64,18516.0,96.8475,96.8662,96.8382,96.8568,18516.0
2017-05-22 14:15:00,103.63,103.72,103.62,103.7,13816.0,96.8475,96.9316,96.8382,96.9129,13816.0
2017-05-22 14:20:00,103.7,103.72,103.67,103.71,14680.0,96.9129,96.9316,96.8849,96.9223,14680.0
2017-05-22 14:25:00,103.72,103.8,103.69,103.79,10395.0,96.9316,97.0064,96.9036,96.997,10395.0
2017-05-22 14:30:00,103.79,103.81,103.74,103.8,15278.0,96.997,97.0157,96.9503,97.0064,15278.0
2017-05-22 14:35:00,103.8,103.85,103.79,103.84,9001.0,97.0064,97.0531,96.997,97.0438,9001.0
2017-05-22 14:40:00,103.83,103.85,103.78,103.79,9300.0,97.0344,97.0531,96.9877,96.997,9300.0
2017-05-22 14:45:00,103.79,103.89,103.77,103.88,23419.0,96.997,97.0905,96.9783,97.0811,23419.0
2017-05-22 14:50:00,103.88,103.93,103.85,103.93,7948.0,97.0811,97.1279,97.0531,97.1279,7948.0
2017-05-22 14:55:00,103.93,104.0,103.93,104.0,11680.0,97.1279,97.1933,97.1279,97.1933,11680.0
2017-05-22 15:00:00,103.99,104.0,103.87,103.89,13506.0,97.1839,97.1933,97.0718,97.0905,13506.0
2017-05-22 15:05:00,103.89,103.92,103.88,103.88,12681.0,97.0905,97.1185,97.0811,97.0811,12681.0
2017-05-22 15:10:00,103.87,103.91,103.87,103.88,8625.0,97.0718,97.1092,97.0718,97.0811,8625.0
2017-05-22 15:15:00,103.88,103.91,103.85,103.9,15420.0,97.0811,97.1092,97.0531,97.0998,15420.0
2017-05-22 15:20:00,103.9,103.91,103.85,103.91,16373.0,97.0998,97.1092,97.0531,97.1092,16373.0
2017-05-22 15:25:00,103.91,103.93,103.88,103.91,15647.0,97.1092,97.1279,97.0811,97.1092,15647.0
2017-05-22 15:30:00,103.91,103.96,103.88,103.96,19440.0,97.1092,97.1559,97.0811,97.1559,19440.0
2017-05-22 15:35:00,103.97,104.07,103.97,104.06,41219.0,97.1652,97.2587,97.1652,97.2494,41219.0
2017-05-22 15:40:00,104.05,104.07,104.0,104.02,22079.0,97.24,97.2587,97.1933,97.212,22079.0
2017-05-22 15:45:00,104.01,104.03,103.95,104.03,29036.0,97.2026,97.2213,97.1466,97.2213,29036.0
2017-05-22 15:50:00,104.03,104.33,104.03,104.27,149678.0,97.2213,97.5017,97.2213,97.4456,149678.0
2017-05-22 15:55:00,104.26,104.27,104.15,104.22,232634.0,97.4363,97.4456,97.3335,97.3989,232634.0
2017-05-23 09:30:00,104.12,104.18,103.87,104.18,26524.0,97.3054,97.3615,97.0718,97.3615,26524.0
2017-05-23 09:35:00,104.18,104.43,104.17,104.42,18738.0,97.3615,97.5951,97.3522,97.5858,18738.0
2017-05-23 09:40:00,104.42,104.44,104.04,104.11,11409.0,97.5858,97.6045,97.2307,97.2961,11409.0
2017-05-23 09:45:00,104.14,104.28,104.14,104.22,9287.0,97.3241,97.455,97.3241,97.3989,9287.0
2017-05-23 09:50:00,104.22,104.26,104.17,104.23,7868.0,97.3989,97.4363,97.3522,97.4082,7868.0
2017-05-23 09:55:00,104.25,104.43,104.22,104.43,64320.0,97.4269,97.5951,97.3989,97.5951,64320.0
2017-05-23 10:00:00,104.44,104.65,104.41,104.57,41540.0,97.6045,97.8007,97.5764,97.726,41540.0
2017-05-23 10:05:00,104.58,104.71,104.57,104.7,21310.0,97.7353,97.8568,97.726,97.8475,21310.0
2017-05-23 10:10:00,104.68,104.8,104.62,104.75,22166.0,97.8288,97.9409,97.7727,97.8942,22166.0
2017-05-23 10:15:00,104.77,104.91,104.76,104.89,22797.0,97.9129,98.0437,97.9035,98.025,22797.0
2017-05-23 10:20:00,104.89,104.9,104.72,104.88,22904.0,98.025,98.0344,97.8662,98.0157,22904.0
2017-05-23 10:25:00,104.9,104.9,104.74,104.75,18337.0,98.0344,98.0344,97.8848,97.8942,18337.0
2017-05-23 10:30:00,104.75,104.75,104.48,104.51,104281.0,97.8942,97.8942,97.6419,97.6699,104281.0
2017-05-23 10:35:00,104.5,104.53,104.46,104.52,39279.0,97.6606,97.6886,97.6232,97.6792,39279.0
2017-05-23 10:40:00,104.53,104.64,104.52,104.59,15614.0,97.6886,97.7914,97.6792,97.7447,15614.0
2017-05-23 10:45:00,104.59,104.62,104.56,104.62,11053.0,97.7447,97.7727,97.7166,97.7727,11053.0
2017-05-23 10:50:00,104.63,104.67,104.6,104.67,12650.0,97.782,97.8194,97.754,97.8194,12650.0
2017-05-23 10:55:00,104.67,104.68,104.64,104.67,9338.0,97.8194,97.8288,97.7914,97.8194,9338.0
2017-05-23 11:00:00,104.68,104.69,104.64,104.66,10587.0,97.8288,97.8381,97.7914,97.8101,10587.0
2017-05-23 11:05:00,104.67,104.71,104.59,104.69,44680.0,97.8194,97.8568,97.7447,97.8381,44680.0
2017-05-23 11:10:00,104.69,104.8,104.67,104.71,56532.0,97.8381,97.9409,97.8194,97.8568,56532.0
2017-05-23 11:15:00,104.71,104.84,104.71,104.84,9321.0,97.8568,97.9783,97.8568,97.9783,9321.0
2017-05-23 11:20:00,104.84,105.05,104.83,105.01,41030.0,97.9783,98.1746,97.969,98.1372,41030.0
2017-05-23 11:25:00,105.02,105.12,105.01,105.11,19556.0,98.1465,98.24,98.1372,98.2306,19556.0
2017-05-23 11:30:00,105.13,105.18,105.09,105.17,25581.0,98.2493,98.2961,98.2119,98.2867,25581.0
2017-05-23 11:35:00,105.18,105.23,105.14,105.18,11870.0,98.2961,98.3428,98.2587,98.2961,11870.0
2017-05-23 11:40:00,105.17,105.2,105.14,105.2,12367.0,98.2867,98.3147,98.2587,98.3147,12367.0
2017-05-23 11:45:00,105.19,105.21,105.17,105.18,14762.0,98.3054,98.3241,98.2867,98.2961,14762.0
2017-05-23 11:50:00,105.19,105.22,105.19,105.2,12585.0,98.3054,98.3334,98.3054,98.3147,12585.0
2017-05-23 11:55:00,105.2,105.21,105.15,105.19,15182.0,98.3147,98.3241,98.268,98.3054,15182.0
2017-05-23 12:00:00,105.19,105.32,105.18,105.29,14534.0,98.3054,98.4269,98.2961,98.3989,14534.0
2017-05-23 12:05:00,105.28,105.31,105.25,105.31,16476.0,98.3895,98.4175,98.3615,98.4175,16476.0
2017-05-23 12:10:00,105.3,105.45,105.3,105.43,19035.0,98.4082,98.5484,98.4082,98.5297,19035.0
2017-05-23 12:15:00,105.42,105.53,105.41,105.49,26901.0,98.5203,98.6231,98.511,98.5858,26901.0
2017-05-23 12:20:00,105.49,105.49,105.33,105.36,13405.0,98.5858,98.5858,98.4362,98.4643,13405.0
2017-05-23 12:25:00,105.34,105.38,105.21,105.26,23796.0,98.4456,98.483,98.3241,98.3708,23796.0
2017-05-23 12:30:00,105.26,105.35,105.22,105.35,18315.0,98.3708,98.4549,98.3334,98.4549,18315.0
2017-05-23 12:35:00,105.34,105.38,105.3,105.35,14338.0,98.4456,98.483,98.4082,98.4549,14338.0
2017-05-23 12:40:00,105.34,105.37,105.32,105.35,14600.0,98.4456,98.4736,98.4269,98.4549,14600.0
2017-05-23 12:45:00,105.35,105.35,105.23,105.25,5885.0,98.4549,98.4549,98.3428,98.3615,5885.0
2017-05-23 12:50:00,105.23,105.23,105.11,105.14,13485.0,98.3428,98.3428,98.2306,98.2587,13485.0
2017-05-23 12:55:00,105.14,105.18,105.1,105.1,66876.0,98.2587,98.2961,98.2213,98.2213,66876.0
2017-05-23 13:00:00,105.11,105.15,105.06,105.1,21272.0,98.2306,98.268,98.1839,98.2213,21272.0
2017-05-23 13:05:00,105.1,105.2,105.1,105.19,9247.0,98.2213,98.3147,98.2213,98.3054,9247.0
2017-05-23 13:10:00,105.18,105.2,105.14,105.2,12747.0,98.2961,98.3147,98.2587,98.3147,12747.0
2017-05-23 13:15:00,105.22,105.25,105.22,105.24,12543.0,98.3334,98.3615,98.3334,98.3521,12543.0
2017-05-23 13:20:00,105.25,105.35,105.25,105.33,10221.0,98.3615,98.4549,98.3615,98.4362,10221.0
2017-05-23 13:25:00,105.32,105.4,105.3,105.38,23582.0,98.4269,98.5017,98.4082,98.483,23582.0
2017-05-23 13:30:00,105.38,105.38,105.31,105.36,9821.0,98.483,98.483,98.4175,98.4643,9821.0
2017-05-23 13:35:00,105.36,105.37,105.34,105.34,10000.0,98.4643,98.4736,98.4456,98.4456,10000.0
2017-05-23 13:40:00,105.34,105.35,105.32,105.34,12833.0,98.4456,98.4549,98.4269,98.4456,12833.0
2017-05-23 13:45:00,105.34,105.39,105.33,105.37,12185.0,98.4456,98.4923,98.4362,98.4736,12185.0
2017-05-23 13:50:00,105.38,105.42,105.38,105.4,14130.0,98.483,98.5203,98.483,98.5017,14130.0
2017-05-23 13:55:00,105.4,105.42,105.35,105.41,20971.0,98.5017,98.5203,98.4549,98.511,20971.0
2017-05-23 14:00:00,105.41,105.45,105.39,105.43,10581.0,98.511,98.5484,98.4923,98.5297,10581.0
2017-05-23 14:05:00,105.44,105.45,105.41,105.44,10628.0,98.539,98.5484,98.511,98.539,10628.0
2017-05-23 14:10:00,105.44,105.46,105.41,105.41,14278.0,98.539,98.5577,98.511,98.511,14278.0
2017-05-23 14:15:00,105.41,105.41,105.26,105.27,13555.0,98.511,98.511,98.3708,98.3802,13555.0
2017-05-23 14:20:00,105.26,105.36,105.22,105.25,29433.0,98.3708,98.4643,98.3334,98.3615,29433.0
2017-05-23 14:25:00,105.25,105.29,105.22,105.23,15195.0,98.3615,98.3989,98.3334,98.3428,15195.0
2017-05-23 14:30:00,105.21,105.23,105.2,105.22,8550.0,98.3241,98.3428,98.3147,98.3334,8550.0
2017-05-23 14:35:00,105.23,105.33,105.2,105.32,22292.0,98.3428,98.4362,98.3147,98.4269,22292.0
2017-05-23 14:40:00,105.32,105.37,105.3,105.34,23572.0,98.4269,98.4736,98.4082,98.4456,23572.0
2017-05-23 14:45:00,105.33,105.38,105.29,105.34,18656.0,98.4362,98.483,98.3989,98.4456,18656.0
2017-05-23 14:50:00,105.33,105.34,105.26,105.27,23088.0,98.4362,98.4456,98.3708,98.3802,23088.0
2017-05-23 14:55:00,105.28,105.28,105.24,105.27,33830.0,98.3895,98.3895,98.3521,98.3802,33830.0
2017-05-23 15:00:00,105.27,105.38,105.25,105.38,13146.0,98.3802,98.483,98.3615,98.483,13146.0
2017-05-23 15:05:00,105.36,105.4,105.35,105.37,17881.0,98.4643,98.5017,98.4549,98.4736,17881.0
2017-05-23 15:10:00,105.36,105.38,105.33,105.35,10535.0,98.4643,98.483,98.4362,98.4549,10535.0
2017-05-23 15:15:00,105.34,105.38,105.34,105.36,22085.0,98.4456,98.483,98.4456,98.4643,22085.0
2017-05-23 15:20:00,105.36,105.37,105.34,105.37,33408.0,98.4643,98.4736,98.4456,98.4736,33408.0
2017-05-23 15:25:00,105.37,105.42,105.36,105.41,24675.0,98.4736,98.5203,98.4643,98.511,24675.0
2017-05-23 15:30:00,105.41,105.42,105.35,105.36,33509.0,98.511,98.5203,98.4549,98.4643,33509.0
2017-05-23 15:35:00,105.36,105.41,105.35,105.4,36685.0,98.4643,98.511,98.4549,98.5017,36685.0
2017-05-23 15:40:00,105.39,105.4,105.35,105.38,43219.0,98.4923,98.5017,98.4549,98.483,43219.0
2017-05-23 15:45:00,105.38,105.4,105.36,105.37,47085.0,98.483,98.5017,98.4643,98.4736,47085.0
2017-05-23 15:50:00,105.37,105.4,105.35,105.39,86660.0,98.4736,98.5017,98.4549,98.4923,86660.0
2017-05-23 15:55:00,105.39,105.53,105.39,105.49,160662.0,98.4923,98.6231,98.4923,98.5858,160662.0
2017-05-24 09:30:00,105.95,106.0,105.71,105.83,42109.0,99.0157,99.0624,98.7914,98.9035,42109.0
2017-05-24 09:35:00,105.85,105.94,105.71,105.87,126179.0,98.9222,99.0063,98.7914,98.9409,126179.0
2017-05-24 09:40:00,105.86,106.05,105.77,105.99,24638.0,98.9315,99.1091,98.8474,99.053,24638.0
2017-05-24 09:45:00,106.0,106.1,105.86,105.86,25320.0,99.0624,99.1558,98.9315,98.9315,25320.0
2017-05-24 09:50:00,105.9,106.07,105.9,105.95,14901.0,98.9689,99.1278,98.9689,99.0157,14901.0
2017-05-24 09:55:00,105.97,105.99,105.78,105.79,13981.0,99.0343,99.053,98.8568,98.8661,13981.0
2017-05-24 10:00:00,105.81,105.86,105.64,105.65,31630.0,98.8848,98.9315,98.7259,98.7353,31630.0
2017-05-24 10:05:00,105.66,105.9,105.65,105.89,11307.0,98.7446,98.9689,98.7353,98.9596,11307.0
2017-05-24 10:10:00,105.87,105.89,105.77,105.87,12539.0,98.9409,98.9596,98.8474,98.9409,12539.0
2017-05-24 10:15:00,105.88,105.88,105.7,105.79,15634.0,98.9502,98.9502,98.782,98.8661,15634.0
2017-05-24 10:20:00,105.79,105.85,105.7,105.85,11684.0,98.8661,98.9222,98.782,98.9222,11684.0
2017-05-24 10:25:00,105.86,105.91,105.82,105.82,11986.0,98.9315,98.9783,98.8942,98.8942,11986.0
2017-05-24 10:30:00,105.84,105.87,105.76,105.77,19736.0,98.9129,98.9409,98.8381,98.8474,19736.0
2017-05-24 10:35:00,105.78,105.84,105.76,105.79,16607.0,98.8568,98.9129,98.8381,98.8661,16607.0
2017-05-24 10:40:00,105.77,105.82,105.72,105.78,15231.0,98.8474,98.8942,98.8007,98.8568,15231.0
2017-05-24 10:45:00,105.8,105.92,105.79,105.89,12073.0,98.8755,98.9876,98.8661,98.9596,12073.0
2017-05-24 10:50:00,105.9,105.92,105.83,105.84,37941.0,98.9689,98.9876,98.9035,98.9129,37941.0
2017-05-24 10:55:00,105.87,105.87,105.73,105.75,16137.0,98.9409,98.9409,98.8101,98.8287,16137.0
2017-05-24 11:00:00,105.76,105.84,105.74,105.77,15171.0,98.8381,98.9129,98.8194,98.8474,15171.0
2017-05-24 11:05:00,105.77,105.79,105.7,105.7,8700.0,98.8474,98.8661,98.782,98.782,8700.0
2017-05-24 11:10:00,105.7,105.7,105.64,105.64,12841.0,98.782,98.782,98.7259,98.7259,12841.0
2017-05-24 11:15:00,105.64,105.67,105.55,105.58,15614.0,98.7259,98.754,98.6418,98.6699,15614.0
2017-05-24 11:20:00,105.56,105.67,105.56,105.66,24775.0,98.6512,98.754,98.6512,98.7446,24775.0
2017-05-24 11:25:00,105.67,105.69,105.63,105.67,48286.0,98.754,98.7727,98.7166,98.754,48286.0
2017-05-24 11:30:00,105.68,105.74,105.64,105.64,9216.0,98.7633,98.8194,98.7259,98.7259,9216.0
2017-05-24 11:35:00,105.64,105.64,105.57,105.6,9264.0,98.7259,98.7259,98.6605,98.6886,9264.0
2017-05-24 11:40:00,105.59,105.69,105.59,105.65,11970.0,98.6792,98.7727,98.6792,98.7353,11970.0
2017-05-24 11:45:00,105.66,105.73,105.65,105.72,12798.0,98.7446,98.8101,98.7353,98.8007,12798.0
2017-05-24 11:50:00,105.72,105.72,105.65,105.71,6845.0,98.8007,98.8007,98.7353,98.7914,6845.0
2017-05-24 11:55:00,105.71,105.72,105.67,105.7,5078.0,98.7914,98.8007,98.754,98.782,5078.0
2017-05-24 12:00:00,105.71,105.77,105.71,105.74,6368.0,98.7914,98.8474,98.7914,98.8194,6368.0
2017-05-24 12:05:00,105.73,105.74,105.64,105.64,8967.0,98.8101,98.8194,98.7259,98.7259,8967.0
2017-05-24 12:10:00,105.64,105.68,105.61,105.66,5200.0,98.7259,98.7633,98.6979,98.7446,5200.0
2017-05-24 12:15:00,105.65,105.67,105.64,105.65,4125.0,98.7353,98.754,98.7259,98.7353,4125.0
2017-05-24 12:20:00,105.65,105.67,105.64,105.67,6915.0,98.7353,98.754,98.7259,98.754,6915.0
2017-05-24 12:25:00,105.67,105.7,105.64,105.64,7379.0,98.754,98.782,98.7259,98.7259,7379.0
2017-05-24 12:30:00,105.63,105.69,105.63,105.65,5472.0,98.7166,98.7727,98.7166,98.7353,5472.0
2017-05-24 12:35:00,105.66,105.68,105.62,105.63,5797.0,98.7446,98.7633,98.7073,98.7166,5797.0
2017-05-24 12:40:00,105.64,105.66,105.63,105.65,21879.0,98.7259,98.7446,98.7166,98.7353,21879.0
2017-05-24 12:45:00,105.65,105.67,105.64,105.64,12304.0,98.7353,98.754,98.7259,98.7259,12304.0
2017-05-24 12:50:00,105.65,105.66,105.63,105.63,7044.0,98.7353,98.7446,98.7166,98.7166,7044.0
2017-05-24 12:55:00,105.63,105.65,105.61,105.65,16188.0,98.7166,98.7353,98.6979,98.7353,16188.0
2017-05-24 13:00:00,105.65,105.67,105.55,105.57,12300.0,98.7353,98.754,98.6418,98.6605,12300.0
2017-05-24 13:05:00,105.57,105.57,105.51,105.52,5314.0,98.6605,98.6605,98.6045,98.6138,5314.0
2017-05-24 13:10:00,105.52,105.58,105.51,105.55,15959.0,98.6138,98.6699,98.6045,98.6418,15959.0
2017-05-24 13:15:00,105.56,105.6,105.56,105.57,5342.0,98.6512,98.6886,98.6512,98.6605,5342.0
2017-05-24 13:20:00,105.57,105.59,105.55,105.59,8700.0,98.6605,98.6792,98.6418,98.6792,8700.0
2017-05-24 13:25:00,105.61,105.65,105.6,105.65,9513.0,98.6979,98.7353,98.6886,98.7353,9513.0
2017-05-24 13:30:00,105.65,105.75,105.64,105.75,6535.0,98.7353,98.8287,98.7259,98.8287,6535.0
2017-05-24 13:35:00,105.76,105.77,105.72,105.72,5501.0,98.8381,98.8474,98.8007,98.8007,5501.0
2017-05-24 13:40:00,105.73,105.74,105.72,105.73,5733.0,98.8101,98.8194,98.8007,98.8101,5733.0
2017-05-24 13:45:00,105.74,105.75,105.72,105.73,5800.0,98.8194,98.8287,98.8007,98.8101,5800.0
2017-05-24 13:50:00,105.74,105.75,105.73,105.73,8522.0,98.8194,98.8287,98.8101,98.8101,8522.0
2017-05-24 13:55:00,105.72,105.73,105.61,105.62,7120.0,98.8007,98.8101,98.6979,98.7073,7120.0
2017-05-24 14:00:00,105.62,105.73,105.57,105.66,19113.0,98.7073,98.8101,98.6605,98.7446,19113.0
2017-05-24 14:05:00,105.67,105.75,105.64,105.75,9016.0,98.754,98.8287,98.7259,98.8287,9016.0
2017-05-24 14:10:00,105.75,105.87,105.73,105.85,14906.0,98.8287,98.9409,98.8101,98.9222,14906.0
2017-05-24 14:15:00,105.82,105.84,105.76,105.82,11603.0,98.8942,98.9129,98.8381,98.8942,11603.0
2017-05-24 14:20:00,105.83,105.84,105.77,105.79,9121.0,98.9035,98.9129,98.8474,98.8661,9121.0
2017-05-24 14:25:00,105.79,105.82,105.75,105.82,9476.0,98.8661,98.8942,98.8287,98.8942,9476.0
2017-05-24 14:30:00,105.8,105.82,105.76,105.82,11098.0,98.8755,98.8942,98.8381,98.8942,11098.0
2017-05-24 14:35:00,105.81,105.87,105.75,105.78,9637.0,98.8848,98.9409,98.8287,98.8568,9637.0
2017-05-24 14:40:00,105.78,105.79,105.73,105.77,7712.0,98.8568,98.8661,98.8101,98.8474,7712.0
2017-05-24 14:45:00,105.78,105.82,105.77,105.79,6032.0,98.8568,98.8942,98.8474,98.8661,6032.0
2017-05-24 14:50:00,105.78,105.81,105.73,105.75,10960.0,98.8568,98.8848,98.8101,98.8287,10960.0
2017-05-24 14:55:00,105.74,105.74,105.68,105.74,9595.0,98.8194,98.8194,98.7633,98.8194,9595.0
2017-05-24 15:00:00,105.75,105.78,105.73,105.74,14830.0,98.8287,98.8568,98.8101,98.8194,14830.0
2017-05-24 15:05:00,105.75,105.76,105.69,105.75,20667.0,98.8287,98.8381,98.7727,98.8287,20667.0
2017-05-24 15:10:00,105.75,105.76,105.7,105.73,15216.0,98.8287,98.8381,98.782,98.8101,15216.0
2017-05-24 15:15:00,105.74,105.76,105.69,105.71,13993.0,98.8194,98.8381,98.7727,98.7914,13993.0
2017-05-24 15:20:00,105.72,105.75,105.69,105.7,20733.0,98.8007,98.8287,98.7727,98.782,20733.0
2017-05-24 15:25:00,105.7,105.73,105.63,105.72,45753.0,98.782,98.8101,98.7166,98.8007,45753.0
2017-05-24 15:30:00,105.72,105.77,105.72,105.77,23507.0,98.8007,98.8474,98.8007,98.8474,23507.0
2017-05-24 15:35:00,105.78,105.8,105.75,105.77,26032.0,98.8568,98.8755,98.8287,98.8474,26032.0
2017-05-24 15:40:00,105.76,105.8,105.72,105.79,33747.0,98.8381,98.8755,98.8007,98.8661,33747.0
2017-05-24 15:45:00,105.78,105.81,105.76,105.79,38188.0,98.8568,98.8848,98.8381,98.8661,38188.0
2017-05-24 15:50:00,105.79,105.92,105.79,105.89,55801.0,98.8661,98.9876,98.8661,98.9596,55801.0
2017-05-24 15:55:00,105.88,105.91,105.81,105.89,71146.0,98.9502,98.9783,98.8848,98.9596,71146.0
2017-05-25 09:30:00,106.0,106.75,106.0,106.75,71093.0,99.0624,99.7633,99.0624,99.7633,71093.0
2017-05-25 09:35:00,106.66,106.83,106.5,106.74,31076.0,99.6792,99.8381,99.5297,99.7539,31076.0
2017-05-25 09:40:00,106.73,106.78,106.5,106.58,12712.0,99.7446,99.7913,99.5297,99.6044,12712.0
2017-05-25 09:45:00,106.55,106.67,106.54,106.59,14436.0,99.5764,99.6885,99.567,99.6138,14436.0
2017-05-25 09:50:00,106.54,106.67,106.47,106.66,19656.0,99.567,99.6885,99.5016,99.6792,19656.0
2017-05-25 09:55:00,106.65,106.74,106.48,106.52,96129.0,99.6698,99.7539,99.511,99.5483,96129.0
2017-05-25 10:00:00,106.5,106.57,106.43,106.55,35385.0,99.5297,99.5951,99.4642,99.5764,35385.0
2017-05-25 10:05:00,106.55,106.63,106.55,106.6,10175.0,99.5764,99.6511,99.5764,99.6231,10175.0
2017-05-25 10:10:00,106.59,106.62,106.51,106.62,12490.0,99.6138,99.6418,99.539,99.6418,12490.0
2017-05-25 10:15:00,106.64,106.68,106.49,106.52,17199.0,99.6605,99.6979,99.5203,99.5483,17199.0
2017-05-25 10:20:00,106.52,106.56,106.4,106.54,20154.0,99.5483,99.5857,99.4362,99.567,20154.0
2017-05-25 10:25:00,106.53,106.57,106.49,106.55,10917.0,99.5577,99.5951,99.5203,99.5764,10917.0
2017-05-25 10:30:00,106.53,106.69,106.53,106.67,16693.0,99.5577,99.7072,99.5577,99.6885,16693.0
2017-05-25 10:35:00,106.65,106.68,106.58,106.65,17387.0,99.6698,99.6979,99.6044,99.6698,17387.0
2017-05-25 10:40:00,106.65,106.69,106.58,106.59,14345.0,99.6698,99.7072,99.6044,99.6138,14345.0
2017-05-25 10:45:00,106.61,106.73,106.57,106.73,10420.0,99.6325,99.7446,99.5951,99.7446,10420.0
2017-05-25 10:50:00,106.74,106.76,106.67,106.68,9019.0,99.7539,99.7726,99.6885,99.6979,9019.0
2017-05-25 10:55:00,106.66,106.68,106.6,106.6,9203.0,99.6792,99.6979,99.6231,99.6231,9203.0
2017-05-25 11:00:00,106.58,106.77,106.58,106.76,15140.0,99.6044,99.782,99.6044,99.7726,15140.0
2017-05-25 11:05:00,106.77,106.96,106.77,106.96,17061.0,99.782,99.9596,99.782,99.9596,17061.0
2017-05-25 11:10:00,106.96,107.0,106.91,106.95,16463.0,99.9596,99.9969,99.9128,99.9502,16463.0
2017-05-25 11:15:00,106.93,107.02,106.87,106.88,23695.0,99.9315,100.0156,99.8754,99.8848,23695.0
2017-05-25 11:20:00,106.89,106.9,106.75,106.76,9841.0,99.8941,99.9035,99.7633,99.7726,9841.0
2017-05-25 11:25:00,106.74,106.81,106.69,106.75,11518.0,99.7539,99.8194,99.7072,99.7633,11518.0
2017-05-25 11:30:00,106.75,106.82,106.74,106.77,8893.0,99.7633,99.8287,99.7539,99.782,8893.0
2017-05-25 11:35:00,106.75,106.76,106.68,106.71,9171.0,99.7633,99.7726,99.6979,99.7259,9171.0
2017-05-25 11:40:00,106.7,106.73,106.62,106.72,11432.0,99.7166,99.7446,99.6418,99.7353,11432.0
2017-05-25 11:45:00,106.7,106.71,106.67,106.68,8350.0,99.7166,99.7259,99.6885,99.6979,8350.0
2017-05-25 11:50:00,106.67,106.75,106.67,106.69,11667.0,99.6885,99.7633,99.6885,99.7072,11667.0
2017-05-25 11:55:00,106.69,106.69,106.53,106.53,8629.0,99.7072,99.7072,99.5577,99.5577,8629.0
2017-05-25 12:00:00,106.56,106.62,106.53,106.59,9690.0,99.5857,99.6418,99.5577,99.6138,9690.0
2017-05-25 12:05:00,106.58,106.61,106.54,106.54,7986.0,99.6044,99.6325,99.567,99.567,7986.0
2017-05-25 12:10:00,106.56,106.62,106.53,106.53,7518.0,99.5857,99.6418,99.5577,99.5577,7518.0
2017-05-25 12:15:00,106.53,106.55,106.44,106.55,12550.0,99.5577,99.5764,99.4736,99.5764,12550.0
2017-05-25 12:20:00,106.55,106.6,106.51,106.57,7568.0,99.5764,99.6231,99.539,99.5951,7568.0
2017-05-25 12:25:00,106.57,106.59,106.51,106.52,4248.0,99.5951,99.6138,99.539,99.5483,4248.0
2017-05-25 12:30:00,106.53,106.56,106.49,106.56,5314.0,99.5577,99.5857,99.5203,99.5857,5314.0
2017-05-25 12:35:00,106.59,106.63,106.57,106.59,6393.0,99.6138,99.6511,99.5951,99.6138,6393.0
2017-05-25 12:40:00,106.6,106.63,106.58,106.62,5970.0,99.6231,99.6511,99.6044,99.6418,5970.0
2017-05-25 12:45:00,106.62,106.63,106.57,106.59,6258.0,99.6418,99.6511,99.5951,99.6138,6258.0
2017-05-25 12:50:00,106.61,106.63,106.58,106.61,9058.0,99.6325,99.6511,99.6044,99.6325,9058.0
2017-05-25 12:55:00,106.6,106.63,106.58,106.61,6901.0,99.6231,99.6511,99.6044,99.6325,6901.0
2017-05-25 13:00:00,106.61,106.63,106.59,106.61,6192.0,99.6325,99.6511,99.6138,99.6325,6192.0
2017-05-25 13:05:00,106.63,106.63,106.59,106.61,5686.0,99.6511,99.6511,99.6138,99.6325,5686.0
2017-05-25 13:10:00,106.61,106.63,106.57,106.6,7693.0,99.6325,99.6511,99.5951,99.6231,7693.0
2017-05-25 13:15:00,106.61,106.61,106.55,106.56,3700.0,99.6325,99.6325,99.5764,99.5857,3700.0
2017-05-25 13:20:00,106.56,106.58,106.52,106.58,5422.0,99.5857,99.6044,99.5483,99.6044,5422.0
2017-05-25 13:25:00,106.56,106.6,106.55,106.58,9506.0,99.5857,99.6231,99.5764,99.6044,9506.0
2017-05-25 13:30:00,106.59,106.59,106.52,106.52,6507.0,99.6138,99.6138,99.5483,99.5483,6507.0
2017-05-25 13:35:00,106.52,106.59,106.51,106.57,3845.0,99.5483,99.6138,99.539,99.5951,3845.0
2017-05-25 13:40:00,106.58,106.61,106.57,106.59,13103.0,99.6044,99.6325,99.5951,99.6138,13103.0
2017-05-25 13:45:00,106.59,106.59,106.55,106.56,12371.0,99.6138,99.6138,99.5764,99.5857,12371.0
2017-05-25 13:50:00,106.56,106.62,106.56,106.58,17565.0,99.5857,99.6418,99.5857,99.6044,17565.0
2017-05-25 13:55:00,106.58,106.68,106.53,106.68,18058.0,99.6044,99.6979,99.5577,99.6979,18058.0
2017-05-25 14:00:00,106.69,106.75,106.68,106.74,9461.0,99.7072,99.7633,99.6979,99.7539,9461.0
2017-05-25 14:05:00,106.75,106.82,106.74,106.75,21809.0,99.7633,99.8287,99.7539,99.7633,21809.0
2017-05-25 14:10:00,106.75,106.78,106.74,106.77,18160.0,99.7633,99.7913,99.7539,99.782,18160.0
2017-05-25 14:15:00,106.78,106.84,106.77,106.77,24833.0,99.7913,99.8474,99.782,99.782,24833.0
2017-05-25 14:20:00,106.77,106.95,106.74,106.92,47016.0,99.782,99.9502,99.7539,99.9222,47016.0
2017-05-25 14:25:00,106.92,107.05,106.91,107.01,18681.0,99.9222,100.0437,99.9128,100.0063,18681.0
2017-05-25 14:30:00,107.0,107.2,106.98,107.16,42623.0,99.9969,100.1838,99.9782,100.1465,42623.0
2017-05-25 14:35:00,107.16,107.45,107.15,107.44,332687.0,100.1465,100.4175,100.1371,100.4081,332687.0
2017-05-25 14:40:00,107.43,107.44,107.1,107.24,67170.0,100.3988,100.4081,100.0904,100.2212,67170.0
2017-05-25 14:45:00,107.21,107.21,106.99,107.01,39001.0,100.1932,100.1932,99.9876,100.0063,39001.0
2017-05-25 14:50:00,107.02,107.07,106.99,107.03,115494.0,100.0156,100.0624,99.9876,100.025,115494.0
2017-05-25 14:55:00,107.02,107.06,106.85,106.93,103505.0,100.0156,100.053,99.8568,99.9315,103505.0
2017-05-25 15:00:00,106.93,107.01,106.89,106.89,25690.0,99.9315,100.0063,99.8941,99.8941,25690.0
2017-05-25 15:05:00,106.87,106.87,106.7,106.72,60826.0,99.8754,99.8754,99.7166,99.7353,60826.0
2017-05-25 15:10:00,106.72,106.73,106.65,106.67,62445.0,99.7353,99.7446,99.6698,99.6885,62445.0
2017-05-25 15:15:00,106.69,106.71,106.68,106.69,44072.0,99.7072,99.7259,99.6979,99.7072,44072.0
2017-05-25 15:20:00,106.69,106.73,106.61,106.72,47518.0,99.7072,99.7446,99.6325,99.7353,47518.0
2017-05-25 15:25:00,106.71,106.74,106.64,106.69,136701.0,99.7259,99.7539,99.6605,99.7072,136701.0
2017-05-25 15:30:00,106.69,106.69,106.6,106.68,82778.0,99.7072,99.7072,99.6231,99.6979,82778.0
2017-05-25 15:35:00,106.68,106.71,106.64,106.71,63412.0,99.6979,99.7259,99.6605,99.7259,63412.0
2017-05-25 15:40:00,106.71,106.72,106.66,106.69,84117.0,99.7259,99.7353,99.6792,99.7072,84117.0
2017-05-25 15:45:00,106.69,106.7,106.58,106.6,302715.0,99.7072,99.7166,99.6044,99.6231,302715.0
2017-05-25 15:50:00,106.59,106.63,106.54,106.56,82028.0,99.6138,99.6511,99.567,99.5857,82028.0
2017-05-25 15:55:00,106.56,106.66,106.51,106.54,188154.0,99.5857,99.6792,99.539,99.567,188154.0
2017-05-26 09:30:00,106.69,106.98,106.55,106.88,37963.0,99.7072,99.9782,99.5764,99.8848,37963.0
2017-05-26 09:35:00,106.87,106.95,106.81,106.95,29754.0,99.8754,99.9502,99.8194,99.9502,29754.0
2017-05-26 09:40:00,106.95,107.01,106.88,107.01,20574.0,99.9502,100.0063,99.8848,100.0063,20574.0
2017-05-26 09:45:00,107.03,107.26,107.01,107.21,19804.0,100.025,100.2399,100.0063,100.1932,19804.0
2017-05-26 09:50:00,107.21,107.32,107.15,107.28,24389.0,100.1932,100.296,100.1371,100.2586,24389.0
2017-05-26 09:55:00,107.3,107.33,107.23,107.28,23879.0,100.2773,100.3053,100.2119,100.2586,23879.0
2017-05-26 10:00:00,107.27,107.49,107.26,107.47,11445.0,100.2493,100.4549,100.2399,100.4362,11445.0
2017-05-26 10:05:00,107.47,107.5,107.16,107.16,36893.0,100.4362,100.4642,100.1465,100.1465,36893.0
2017-05-26 10:10:00,107.17,107.26,107.11,107.26,14335.0,100.1558,100.2399,100.0997,100.2399,14335.0
2017-05-26 10:15:00,107.25,107.36,107.17,107.36,11303.0,100.2306,100.3334,100.1558,100.3334,11303.0
2017-05-26 10:20:00,107.35,107.36,107.26,107.28,11903.0,100.324,100.3334,100.2399,100.2586,11903.0
2017-05-26 10:25:00,107.27,107.28,107.09,107.15,13704.0,100.2493,100.2586,100.081,100.1371,13704.0
2017-05-26 10:30:00,107.15,107.17,107.11,107.11,23053.0,100.1371,100.1558,100.0997,100.0997,23053.0
2017-05-26 10:35:00,107.09,107.15,107.05,107.13,21433.0,100.081,100.1371,100.0437,100.1184,21433.0
2017-05-26 10:40:00,107.14,107.18,107.1,107.16,21013.0,100.1278,100.1652,100.0904,100.1465,21013.0
2017-05-26 10:45:00,107.16,107.16,107.05,107.06,16539.0,100.1465,100.1465,100.0437,100.053,16539.0
2017-05-26 10:50:00,107.07,107.08,107.01,107.02,30024.0,100.0624,100.0717,100.0063,100.0156,30024.0
2017-05-26 10:55:00,107.02,107.15,107.0,107.1,77145.0,100.0156,100.1371,99.9969,100.0904,77145.0
2017-05-26 11:00:00,107.11,107.15,107.11,107.14,13006.0,100.0997,100.1371,100.0997,100.1278,13006.0
2017-05-26 11:05:00,107.14,107.17,107.1,107.1,21931.0,100.1278,100.1558,100.0904,100.0904,21931.0
2017-05-26 11:10:00,107.1,107.13,107.0,107.0,14705.0,100.0904,100.1184,99.9969,99.9969,14705.0
2017-05-26 11:15:00,107.0,107.03,106.97,107.02,15758.0,99.9969,100.025,99.9689,100.0156,15758.0
2017-05-26 11:20:00,107.02,107.09,106.99,107.09,13913.0,100.0156,100.081,99.9876,100.081,13913.0
2017-05-26 11:25:00,107.09,107.09,107.06,107.09,12233.0,100.081,100.081,100.053,100.081,12233.0
2017-05-26 11:30:00,107.08,107.19,107.08,107.19,13160.0,100.0717,100.1745,100.0717,100.1745,13160.0
2017-05-26 11:35:00,107.19,107.25,107.18,107.22,13333.0,100.1745,100.2306,100.1652,100.2025,13333.0
2017-05-26 11:40:00,107.2,107.21,107.1,107.1,9150.0,100.1838,100.1932,100.0904,100.0904,9150.0
2017-05-26 11:45:00,107.12,107.12,107.02,107.07,11197.0,100.1091,100.1091,100.0156,100.0624,11197.0
2017-05-26 11:50:00,107.07,107.08,107.03,107.07,13454.0,100.0624,100.0717,100.025,100.0624,13454.0
2017-05-26 11:55:00,107.07,107.08,106.99,106.99,9868.0,100.0624,100.0717,99.9876,99.9876,9868.0
2017-05-26 12:00:00,106.98,107.0,106.89,106.99,11146.0,99.9782,99.9969,99.8941,99.9876,11146.0
2017-05-26 12:05:00,106.99,107.04,106.99,107.04,11503.0,99.9876,100.0343,99.9876,100.0343,11503.0
2017-05-26 12:10:00,107.05,107.08,107.03,107.07,7884.0,100.0437,100.0717,100.025,100.0624,7884.0
2017-05-26 12:15:00,107.07,107.11,107.07,107.11,6169.0,100.0624,100.0997,100.0624,100.0997,6169.0
2017-05-26 12:20:00,107.11,107.13,107.1,107.13,7037.0,100.0997,100.1184,100.0904,100.1184,7037.0
2017-05-26 12:25:00,107.13,107.22,107.12,107.21,18086.0,100.1184,100.2025,100.1091,100.1932,18086.0
2017-05-26 12:30:00,107.22,107.22,107.17,107.17,11709.0,100.2025,100.2025,100.1558,100.1558,11709.0
2017-05-26 12:35:00,107.17,107.19,107.07,107.07,9622.0,100.1558,100.1745,100.0624,100.0624,9622.0
2017-05-26 12:40:00,107.09,107.15,107.08,107.1,12031.0,100.081,100.1371,100.0717,100.0904,12031.0
2017-05-26 12:45:00,107.11,107.12,107.09,107.1,4700.0,100.0997,100.1091,100.081,100.0904,4700.0
2017-05-26 12:50:00,107.13,107.13,107.08,107.08,5700.0,100.1184,100.1184,100.0717,100.0717,5700.0
2017-05-26 12:55:00,107.08,107.16,107.05,107.11,26638.0,100.0717,100.1465,100.0437,100.0997,26638.0
2017-05-26 13:00:00,107.12,107.13,107.04,107.07,26159.0,100.1091,100.1184,100.0343,100.0624,26159.0
2017-05-26 13:05:00,107.06,107.11,107.04,107.08,30992.0,100.053,100.0997,100.0343,100.0717,30992.0
2017-05-26 13:10:00,107.09,107.1,107.06,107.07,8891.0,100.081,100.0904,100.053,100.0624,8891.0
2017-05-26 13:15:00,107.07,107.09,106.99,107.02,20903.0,100.0624,100.081,99.9876,100.0156,20903.0
2017-05-26 13:20:00,107.02,107.04,107.0,107.02,9500.0,100.0156,100.0343,99.9969,100.0156,9500.0
2017-05-26 13:25:00,107.02,107.05,107.0,107.0,12787.0,100.0156,100.0437,99.9969,99.9969,12787.0
2017-05-26 13:30:00,107.0,107.01,106.98,106.99,13957.0,99.9969,100.0063,99.9782,99.9876,13957.0
2017-05-26 13:35:00,107.0,107.01,106.99,107.0,7786.0,99.9969,100.0063,99.9876,99.9969,7786.0
2017-05-26 13:40:00,107.0,107.01,106.94,107.01,11462.0,99.9969,100.0063,99.9409,100.0063,11462.0
2017-05-26 13:45:00,107.01,107.01,106.95,106.96,10717.0,100.0063,100.0063,99.9502,99.9596,10717.0
2017-05-26 13:50:00,106.96,106.97,106.89,106.91,12145.0,99.9596,99.9689,99.8941,99.9128,12145.0
2017-05-26 13:55:00,106.9,106.93,106.85,106.86,18189.0,99.9035,99.9315,99.8568,99.8661,18189.0
2017-05-26 14:00:00,106.86,106.96,106.85,106.94,42414.0,99.8661,99.9596,99.8568,99.9409,42414.0
2017-05-26 14:05:00,106.94,106.96,106.83,106.84,29128.0,99.9409,99.9596,99.8381,99.8474,29128.0
2017-05-26 14:10:00,106.84,106.86,106.79,106.82,21531.0,99.8474,99.8661,99.8007,99.8287,21531.0
2017-05-26 14:15:00,106.82,106.83,106.78,106.79,17948.0,99.8287,99.8381,99.7913,99.8007,17948.0
2017-05-26 14:20:00,106.79,106.81,106.76,106.77,13297.0,99.8007,99.8194,99.7726,99.782,13297.0
2017-05-26 14:25:00,106.77,106.8,106.69,106.73,34502.0,99.782,99.81,99.7072,99.7446,34502.0
2017-05-26 14:30:00,106.73,106.8,106.72,106.78,14110.0,99.7446,99.81,99.7353,99.7913,14110.0
2017-05-26 14:35:00,106.79,106.81,106.77,106.79,10400.0,99.8007,99.8194,99.782,99.8007,10400.0
2017-05-26 14:40:00,106.79,106.82,106.77,106.82,9618.0,99.8007,99.8287,99.782,99.8287,9618.0
2017-05-26 14:45:00,106.82,106.88,106.82,106.82,22354.0,99.8287,99.8848,99.8287,99.8287,22354.0
2017-05-26 14:50:00,106.83,106.83,106.79,106.82,11035.0,99.8381,99.8381,99.8007,99.8287,11035.0
2017-05-26 14:55:00,106.83,106.88,106.8,106.8,19578.0,99.8381,99.8848,99.81,99.81,19578.0
2017-05-26 15:00:00,106.82,106.84,106.81,106.83,10065.0,99.8287,99.8474,99.8194,99.8381,10065.0
2017-05-26 15:05:00,106.82,106.84,106.77,106.81,21636.0,99.8287,99.8474,99.782,99.8194,21636.0
2017-05-26 15:10:00,106.81,106.82,106.78,106.79,11283.0,99.8194,99.8287,99.7913,99.8007,11283.0
2017-05-26 15:15:00,106.8,106.84,106.79,106.84,13625.0,99.81,99.8474,99.8007,99.8474,13625.0
2017-05-26 15:20:00,106.84,106.94,106.83,106.93,21613.0,99.8474,99.9409,99.8381,99.9315,21613.0
2017-05-26 15:25:00,106.93,107.0,106.93,106.98,20653.0,99.9315,99.9969,99.9315,99.9782,20653.0
2017-05-26 15:30:00,106.98,107.0,106.95,106.97,14821.0,99.9782,99.9969,99.9502,99.9689,14821.0
2017-05-26 15:35:00,106.96,107.0,106.96,106.97,13088.0,99.9596,99.9969,99.9596,99.9689,13088.0
2017-05-26 15:40:00,106.97,107.01,106.97,107.01,15774.0,99.9689,100.0063,99.9689,100.0063,15774.0
2017-05-26 15:45:00,107.01,107.03,106.89,106.92,34127.0,100.0063,100.025,99.8941,99.9222,34127.0
2017-05-26 15:50:00,106.91,106.94,106.88,106.9,41881.0,99.9128,99.9409,99.8848,99.9035,41881.0
2017-05-26 15:55:00,106.89,106.93,106.84,106.9,110891.0,99.8941,99.9315,99.8474,99.9035,110891.0
2017-05-30 09:30:00,106.65,107.19,106.41,107.09,31927.0,99.6698,100.1745,99.4455,100.081,31927.0
2017-05-30 09:35:00,107.09,107.15,106.88,107.04,19857.0,100.081,100.1371,99.8848,100.0343,19857.0
2017-05-30 09:40:00,107.03,107.17,107.03,107.11,12920.0,100.025,100.1558,100.025,100.0997,12920.0
2017-05-30 09:45:00,107.11,107.24,107.07,107.15,18461.0,100.0997,100.2212,100.0624,100.1371,18461.0
2017-05-30 09:50:00,107.16,107.22,107.13,107.17,21064.0,100.1465,100.2025,100.1184,100.1558,21064.0
2017-05-30 09:55:00,107.16,107.17,107.01,107.09,12189.0,100.1465,100.1558,100.0063,100.081,12189.0
2017-05-30 10:00:00,107.08,107.08,106.96,107.03,14962.0,100.0717,100.0717,99.9596,100.025,14962.0
2017-05-30 10:05:00,107.02,107.08,106.88,106.95,18078.0,100.0156,100.0717,99.8848,99.9502,18078.0
2017-05-30 10:10:00,106.97,107.02,106.83,106.97,20502.0,99.9689,100.0156,99.8381,99.9689,20502.0
2017-05-30 10:15:00,106.96,106.96,106.68,106.84,20465.0,99.9596,99.9596,99.6979,99.8474,20465.0
2017-05-30 10:20:00,106.85,106.98,106.85,106.95,16063.0,99.8568,99.9782,99.8568,99.9502,16063.0
2017-05-30 10:25:00,106.95,107.01,106.84,106.84,15881.0,99.9502,100.0063,99.8474,99.8474,15881.0
2017-05-30 10:30:00,106.84,106.94,106.84,106.94,17689.0,99.8474,99.9409,99.8474,99.9409,17689.0
2017-05-30 10:35:00,106.94,106.97,106.93,106.97,29430.0,99.9409,99.9689,99.9315,99.9689,29430.0
2017-05-30 10:40:00,106.98,107.08,106.98,107.03,20704.0,99.9782,100.0717,99.9782,100.025,20704.0
2017-05-30 10:45:00,107.02,107.03,106.98,106.99,13062.0,100.0156,100.025,99.9782,99.9876,13062.0
2017-05-30 10:50:00,107.0,107.03,106.98,107.01,18627.0,99.9969,100.025,99.9782,100.0063,18627.0
2017-05-30 10:55:00,107.01,107.07,106.99,106.99,12996.0,100.0063,100.0624,99.9876,99.9876,12996.0
2017-05-30 11:00:00,106.99,107.06,106.99,107.01,11844.0,99.9876,100.053,99.9876,100.0063,11844.0
2017-05-30 11:05:00,107.02,107.06,107.02,107.03,8869.0,100.0156,100.053,100.0156,100.025,8869.0
2017-05-30 11:10:00,107.01,107.03,106.98,106.98,21873.0,100.0063,100.025,99.9782,99.9782,21873.0
2017-05-30 11:15:00,106.99,107.04,106.97,107.04,31241.0,99.9876,100.0343,99.9689,100.0343,31241.0
2017-05-30 11:20:00,107.05,107.13,106.96,106.99,21134.0,100.0437,100.1184,99.9596,99.9876,21134.0
2017-05-30 11:25:00,107.0,107.04,106.97,106.98,9690.0,99.9969,100.0343,99.9689,99.9782,9690.0
2017-05-30 11:30:00,106.99,107.03,106.96,107.0,11823.0,99.9876,100.025,99.9596,99.9969,11823.0
2017-05-30 11:35:00,107.01,107.02,106.93,107.02,19096.0,100.0063,100.0156,99.9315,100.0156,19096.0
2017-05-30 11:40:00,107.03,107.04,106.95,106.98,15935.0,100.025,100.0343,99.9502,99.9782,15935.0
2017-05-30 11:45:00,106.98,107.01,106.96,106.99,12024.0,99.9782,100.0063,99.9596,99.9876,12024.0
2017-05-30 11:50:00,107.0,107.01,106.98,106.99,7107.0,99.9969,100.0063,99.9782,99.9876,7107.0
2017-05-30 11:55:00,106.99,106.99,106.93,106.96,9223.0,99.9876,99.9876,99.9315,99.9596,9223.0
2017-05-30 12:00:00,106.97,107.0,106.96,106.98,13601.0,99.9689,99.9969,99.9596,99.9782,13601.0
2017-05-30 12:05:00,106.98,107.01,106.98,107.0,9697.0,99.9782,100.0063,99.9782,99.9969,9697.0
2017-05-30 12:10:00,107.02,107.03,106.98,106.99,12864.0,100.0156,100.025,99.9782,99.9876,12864.0
2017-05-30 12:15:00,106.99,106.99,106.91,106.92,6900.0,99.9876,99.9876,99.9128,99.9222,6900.0
2017-05-30 12:20:00,106.92,106.97,106.89,106.96,15361.0,99.9222,99.9689,99.8941,99.9596,15361.0
2017-05-30 12:25:00,106.96,106.96,106.92,106.95,6839.0,99.9596,99.9596,99.9222,99.9502,6839.0
2017-05-30 12:30:00,106.95,107.0,106.94,106.97,7788.0,99.9502,99.9969,99.9409,99.9689,7788.0
2017-05-30 12:35:00,106.96,106.97,106.94,106.97,8965.0,99.9596,99.9689,99.9409,99.9689,8965.0
2017-05-30 12:40:00,106.97,106.99,106.95,106.97,7884.0,99.9689,99.9876,99.9502,99.9689,7884.0
2017-05-30 12:45:00,106.96,106.97,106.92,106.93,8488.0,99.9596,99.9689,99.9222,99.9315,8488.0
2017-05-30 12:50:00,106.92,106.95,106.89,106.9,5808.0,99.9222,99.9502,99.8941,99.9035,5808.0
2017-05-30 12:55:00,106.9,106.93,106.87,106.92,5126.0,99.9035,99.9315,99.8754,99.9222,5126.0
2017-05-30 13:00:00,106.93,107.01,106.93,106.96,14258.0,99.9315,100.0063,99.9315,99.9596,14258.0
2017-05-30 13:05:00,106.96,106.99,106.96,106.96,6582.0,99.9596,99.9876,99.9596,99.9596,6582.0
2017-05-30 13:10:00,106.95,106.98,106.94,106.96,8720.0,99.9502,99.9782,99.9409,99.9596,8720.0
2017-05-30 13:15:00,106.95,106.98,106.94,106.96,6438.0,99.9502,99.9782,99.9409,99.9596,6438.0
2017-05-30 13:20:00,106.97,106.97,106.91,106.92,9548.0,99.9689,99.9689,99.9128,99.9222,9548.0
2017-05-30 13:25:00,106.92,106.97,106.91,106.97,10460.0,99.9222,99.9689,99.9128,99.9689,10460.0
2017-05-30 13:30:00,106.98,107.0,106.98,106.99,34748.0,99.9782,99.9969,99.9782,99.9876,34748.0
2017-05-30 13:35:00,106.99,107.06,106.99,107.06,18609.0,99.9876,100.053,99.9876,100.053,18609.0
2017-05-30 13:40:00,107.06,107.07,107.04,107.05,10527.0,100.053,100.0624,100.0343,100.0437,10527.0
2017-05-30 13:45:00,107.04,107.12,107.03,107.09,12818.0,100.0343,100.1091,100.025,100.081,12818.0
2017-05-30 13:50:00,107.1,107.12,107.05,107.06,9914.0,100.0904,100.1091,100.0437,100.053,9914.0
2017-05-30 13:55:00,107.05,107.06,106.98,107.03,8236.0,100.0437,100.053,99.9782,100.025,8236.0
2017-05-30 14:00:00,107.02,107.05,107.02,107.03,11132.0,100.0156,100.0437,100.0156,100.025,11132.0
2017-05-30 14:05:00,107.04,107.05,107.01,107.04,11356.0,100.0343,100.0437,100.0063,100.0343,11356.0
2017-05-30 14:10:00,107.03,107.05,106.99,107.03,13391.0,100.025,100.0437,99.9876,100.025,13391.0
2017-05-30 14:15:00,107.03,107.05,106.99,106.99,10756.0,100.025,100.0437,99.9876,99.9876,10756.0
2017-05-30 14:20:00,106.99,107.06,106.99,107.06,25351.0,99.9876,100.053,99.9876,100.053,25351.0
2017-05-30 14:25:00,107.06,107.13,107.05,107.07,18593.0,100.053,100.1184,100.0437,100.0624,18593.0
2017-05-30 14:30:00,107.09,107.09,107.02,107.02,9559.0,100.081,100.081,100.0156,100.0156,9559.0
2017-05-30 14:35:00,107.02,107.04,106.99,107.02,10104.0,100.0156,100.0343,99.9876,100.0156,10104.0
2017-05-30 14:40:00,107.02,107.03,106.99,106.99,21268.0,100.0156,100.025,99.9876,99.9876,21268.0
2017-05-30 14:45:00,107.0,107.04,106.98,107.04,19585.0,99.9969,100.0343,99.9782,100.0343,19585.0
2017-05-30 14:50:00,107.04,107.05,107.02,107.04,8717.0,100.0343,100.0437,100.0156,100.0343,8717.0
2017-05-30 14:55:00,107.03,107.04,107.01,107.02,15822.0,100.025,100.0343,100.0063,100.0156,15822.0
2017-05-30 15:00:00,107.02,107.09,107.01,107.05,35124.0,100.0156,100.081,100.0063,100.0437,35124.0
2017-05-30 15:05:00,107.06,107.11,107.06,107.09,12168.0,100.053,100.0997,100.053,100.081,12168.0
2017-05-30 15:10:00,107.08,107.09,107.03,107.07,16370.0,100.0717,100.081,100.025,100.0624,16370.0
2017-05-30 15:15:00,107.07,107.07,107.0,107.0,12123.0,100.0624,100.0624,99.9969,99.9969,12123.0
2017-05-30 15:20:00,107.0,107.04,107.0,107.02,22465.0,99.9969,100.0343,99.9969,100.0156,22465.0
2017-05-30 15:25:00,107.02,107.15,107.02,107.14,40731.0,100.0156,100.1371,100.0156,100.1278,40731.0
2017-05-30 15:30:00,107.14,107.22,107.13,107.22,23887.0,100.1278,100.2025,100.1184,100.2025,23887.0
2017-05-30 15:35:00,107.22,107.24,107.06,107.09,57600.0,100.2025,100.2212,100.053,100.081,57600.0
2017-05-30 15:40:00,107.09,107.1,106.98,107.0,71448.0,100.081,100.0904,99.9782,99.9969,71448.0
2017-05-30 15:45:00,107.0,107.01,106.96,107.0,75523.0,99.9969,100.0063,99.9596,99.9969,75523.0
2017-05-30 15:50:00,107.0,107.0,106.87,106.89,93330.0,99.9969,99.9969,99.8754,99.8941,93330.0
2017-05-30 15:55:00,106.89,106.89,106.72,106.74,184566.0,99.8941,99.8941,99.7353,99.7539,184566.0
2017-05-31 09:30:00,107.01,107.22,106.89,107.01,33283.0,100.0063,100.2025,99.8941,100.0063,33283.0
2017-05-31 09:35:00,107.02,107.11,106.92,107.0,14615.0,100.0156,100.0997,99.9222,99.9969,14615.0
2017-05-31 09:40:00,107.03,107.09,106.97,107.09,10508.0,100.025,100.081,99.9689,100.081,10508.0
2017-05-31 09:45:00,107.11,107.12,106.84,106.86,16707.0,100.0997,100.1091,99.8474,99.8661,16707.0
2017-05-31 09:50:00,106.85,106.9,106.68,106.68,8727.0,99.8568,99.9035,99.6979,99.6979,8727.0
2017-05-31 09:55:00,106.65,106.78,106.61,106.68,22933.0,99.6698,99.7913,99.6325,99.6979,22933.0
2017-05-31 10:00:00,106.7,106.77,106.52,106.68,23424.0,99.7166,99.782,99.5483,99.6979,23424.0
2017-05-31 10:05:00,106.66,106.68,106.43,106.47,17643.0,99.6792,99.6979,99.4642,99.5016,17643.0
2017-05-31 10:10:00,106.5,106.69,106.39,106.69,9384.0,99.5297,99.7072,99.4269,99.7072,9384.0
2017-05-31 10:15:00,106.75,106.75,106.5,106.6,16302.0,99.7633,99.7633,99.5297,99.6231,16302.0
2017-05-31 10:20:00,106.6,106.67,106.58,106.6,10646.0,99.6231,99.6885,99.6044,99.6231,10646.0
2017-05-31 10:25:00,106.63,106.72,106.57,106.7,11260.0,99.6511,99.7353,99.5951,99.7166,11260.0
2017-05-31 10:30:00,106.74,107.01,106.68,107.01,14226.0,99.7539,100.0063,99.6979,100.0063,14226.0
2017-05-31 10:35:00,107.01,107.1,106.91,106.91,19917.0,100.0063,100.0904,99.9128,99.9128,19917.0
2017-05-31 10:40:00,106.94,107.16,106.94,107.09,9961.0,99.9409,100.1465,99.9409,100.081,9961.0
2017-05-31 10:45:00,107.07,107.14,106.99,107.08,16120.0,100.0624,100.1278,99.9876,100.0717,16120.0
2017-05-31 10:50:00,107.08,107.25,107.08,107.21,22233.0,100.0717,100.2306,100.0717,100.1932,22233.0
2017-05-31 10:55:00,107.22,107.32,107.15,107.28,17344.0,100.2025,100.296,100.1371,100.2586,17344.0
2017-05-31 11:00:00,107.28,107.4,107.27,107.37,11806.0,100.2586,100.3708,100.2493,100.3427,11806.0
2017-05-31 11:05:00,107.37,107.42,107.33,107.37,10900.0,100.3427,100.3894,100.3053,100.3427,10900.0
2017-05-31 11:10:00,107.37,107.37,107.17,107.18,7225.0,100.3427,100.3427,100.1558,100.1652,7225.0
2017-05-31 11:15:00,107.17,107.31,107.16,107.31,14044.0,100.1558,100.2866,100.1465,100.2866,14044.0
2017-05-31 11:20:00,107.31,107.39,107.31,107.35,7529.0,100.2866,100.3614,100.2866,100.324,7529.0
2017-05-31 11:25:00,107.35,107.36,107.2,107.36,7988.0,100.324,100.3334,100.1838,100.3334,7988.0
2017-05-31 11:30:00,107.39,107.39,107.26,107.32,10238.0,100.3614,100.3614,100.2399,100.296,10238.0
2017-05-31 11:35:00,107.32,107.32,107.15,107.15,14065.0,100.296,100.296,100.1371,100.1371,14065.0
2017-05-31 11:40:00,107.13,107.23,107.05,107.23,409805.0,100.1184,100.2119,100.0437,100.2119,409805.0
2017-05-31 11:45:00,107.24,107.33,107.2,107.33,9800.0,100.2212,100.3053,100.1838,100.3053,9800.0
2017-05-31 11:50:00,107.35,107.47,107.33,107.46,10033.0,100.324,100.4362,100.3053,100.4268,10033.0
2017-05-31 11:55:00,107.48,107.48,107.38,107.43,18108.0,100.4455,100.4455,100.3521,100.3988,18108.0
2017-05-31 12:00:00,107.43,107.44,107.31,107.33,14611.0,100.3988,100.4081,100.2866,100.3053,14611.0
2017-05-31 12:05:00,107.33,107.35,107.22,107.3,82045.0,100.3053,100.324,100.2025,100.2773,82045.0
2017-05-31 12:10:00,107.31,107.32,107.18,107.19,35360.0,100.2866,100.296,100.1652,100.1745,35360.0
2017-05-31 12:15:00,107.22,107.28,107.2,107.2,11678.0,100.2025,100.2586,100.1838,100.1838,11678.0
2017-05-31 12:20:00,107.19,107.25,107.09,107.13,34465.0,100.1745,100.2306,100.081,100.1184,34465.0
2017-05-31 12:25:00,107.15,107.15,107.07,107.08,10100.0,100.1371,100.1371,100.0624,100.0717,10100.0
2017-05-31 12:30:00,107.08,107.2,107.06,107.2,7610.0,100.0717,100.1838,100.053,100.1838,7610.0
2017-05-31 12:35:00,107.18,107.21,107.16,107.16,8010.0,100.1652,100.1932,100.1465,100.1465,8010.0
2017-05-31 12:40:00,107.16,107.18,107.05,107.05,7426.0,100.1465,100.1652,100.0437,100.0437,7426.0
2017-05-31 12:45:00,107.06,107.1,107.03,107.08,11654.0,100.053,100.0904,100.025,100.0717,11654.0
2017-05-31 12:50:00,107.07,107.13,106.98,107.1,9040.0,100.0624,100.1184,99.9782,100.0904,9040.0
2017-05-31 12:55:00,107.09,107.15,107.05,107.07,11801.0,100.081,100.1371,100.0437,100.0624,11801.0
2017-05-31 13:00:00,107.08,107.13,107.07,107.12,10100.0,100.0717,100.1184,100.0624,100.1091,10100.0
2017-05-31 13:05:00,107.11,107.15,107.11,107.13,7803.0,100.0997,100.1371,100.0997,100.1184,7803.0
2017-05-31 13:10:00,107.13,107.22,107.12,107.22,9462.0,100.1184,100.2025,100.1091,100.2025,9462.0
2017-05-31 13:15:00,107.23,107.26,107.08,107.14,15929.0,100.2119,100.2399,100.0717,100.1278,15929.0
2017-05-31 13:20:00,107.15,107.2,107.13,107.15,6661.0,100.1371,100.1838,100.1184,100.1371,6661.0
2017-05-31 13:25:00,107.15,107.24,107.14,107.21,12884.0,100.1371,100.2212,100.1278,100.1932,12884.0
2017-05-31 13:30:00,107.2,107.22,107.18,107.19,11181.0,100.1838,100.2025,100.1652,100.1745,11181.0
2017-05-31 13:35:00,107.18,107.21,107.13,107.15,9534.0,100.1652,100.1932,100.1184,100.1371,9534.0
2017-05-31 13:40:00,107.16,107.18,107.14,107.14,9953.0,100.1465,100.1652,100.1278,100.1278,9953.0
2017-05-31 13:45:00,107.13,107.16,107.07,107.07,34900.0,100.1184,100.1465,100.0624,100.0624,34900.0
2017-05-31 13:50:00,107.08,107.14,107.06,107.06,24203.0,100.0717,100.1278,100.053,100.053,24203.0
2017-05-31 13:55:00,107.05,107.07,106.98,107.02,8736.0,100.0437,100.0624,99.9782,100.0156,8736.0
2017-05-31 14:00:00,107.03,107.12,107.03,107.08,17370.0,100.025,100.1091,100.025,100.0717,17370.0
2017-05-31 14:05:00,107.08,107.21,107.08,107.2,13407.0,100.0717,100.1932,100.0717,100.1838,13407.0
2017-05-31 14:10:00,107.21,107.23,107.09,107.18,13621.0,100.1932,100.2119,100.081,100.1652,13621.0
2017-05-31 14:15:00,107.19,107.21,107.12,107.19,30489.0,100.1745,100.1932,100.1091,100.1745,30489.0
2017-05-31 14:20:00,107.2,107.22,107.17,107.18,20501.0,100.1838,100.2025,100.1558,100.1652,20501.0
2017-05-31 14:25:00,107.18,107.22,107.16,107.19,21021.0,100.1652,100.2025,100.1465,100.1745,21021.0
2017-05-31 14:30:00,107.18,107.28,107.16,107.27,33349.0,100.1652,100.2586,100.1465,100.2493,33349.0
2017-05-31 14:35:00,107.28,107.39,107.23,107.37,24881.0,100.2586,100.3614,100.2119,100.3427,24881.0
2017-05-31 14:40:00,107.38,107.48,107.35,107.48,23061.0,100.3521,100.4455,100.324,100.4455,23061.0
2017-05-31 14:45:00,107.48,107.52,107.46,107.49,20497.0,100.4455,100.4829,100.4268,100.4549,20497.0
2017-05-31 14:50:00,107.5,107.54,107.45,107.54,15285.0,100.4642,100.5016,100.4175,100.5016,15285.0
2017-05-31 14:55:00,107.53,107.67,107.52,107.6,120747.0,100.4922,100.6231,100.4829,100.5577,120747.0
2017-05-31 15:00:00,107.61,107.67,107.55,107.61,21191.0,100.567,100.6231,100.5109,100.567,21191.0
2017-05-31 15:05:00,107.62,107.62,107.45,107.46,16356.0,100.5764,100.5764,100.4175,100.4268,16356.0
2017-05-31 15:10:00,107.45,107.48,107.42,107.47,17423.0,100.4175,100.4455,100.3894,100.4362,17423.0
2017-05-31 15:15:00,107.48,107.52,107.46,107.47,16937.0,100.4455,100.4829,100.4268,100.4362,16937.0
2017-05-31 15:20:00,107.48,107.55,107.48,107.51,16587.0,100.4455,100.5109,100.4455,100.4736,16587.0
2017-05-31 15:25:00,107.51,107.62,107.51,107.54,15979.0,100.4736,100.5764,100.4736,100.5016,15979.0
2017-05-31 15:30:00,107.53,107.62,107.51,107.59,24965.0,100.4922,100.5764,100.4736,100.5483,24965.0
2017-05-31 15:35:00,107.59,107.61,107.48,107.54,34346.0,100.5483,100.567,100.4455,100.5016,34346.0
2017-05-31 15:40:00,107.55,107.62,107.53,107.53,37855.0,100.5109,100.5764,100.4922,100.4922,37855.0
2017-05-31 15:45:00,107.54,107.6,107.53,107.57,45719.0,100.5016,100.5577,100.4922,100.5296,45719.0
2017-05-31 15:50:00,107.57,107.62,107.56,107.59,77838.0,100.5296,100.5764,100.5203,100.5483,77838.0
2017-05-31 15:55:00,107.59,107.68,107.57,107.65,141203.0,100.5483,100.6324,100.5296,100.6044,141203.0
2017-06-01 09:30:00,108.0,108.61,107.83,108.15,40191.0,100.9315,101.5016,100.7726,101.0717,40191.0
2017-06-01 09:35:00,108.12,108.26,108.04,108.19,38661.0,101.0436,101.1745,100.9689,101.109,38661.0
2017-06-01 09:40:00,108.16,108.42,108.15,108.39,35697.0,101.081,101.324,101.0717,101.296,35697.0
2017-06-01 09:45:00,108.39,108.77,108.34,108.77,32309.0,101.296,101.6511,101.2492,101.6511,32309.0
2017-06-01 09:50:00,108.72,108.99,108.65,108.7,37913.0,101.6044,101.8567,101.5389,101.5857,37913.0
2017-06-01 09:55:00,108.69,108.87,108.62,108.62,15826.0,101.5763,101.7445,101.5109,101.5109,15826.0
2017-06-01 10:00:00,108.6,108.7,108.51,108.65,16426.0,101.4922,101.5857,101.4081,101.5389,16426.0
2017-06-01 10:05:00,108.64,108.65,108.3,108.34,31029.0,101.5296,101.5389,101.2118,101.2492,31029.0
2017-06-01 10:10:00,108.33,108.46,108.32,108.38,9044.0,101.2399,101.3614,101.2305,101.2866,9044.0
2017-06-01 10:15:00,108.34,108.36,108.2,108.2,22916.0,101.2492,101.2679,101.1184,101.1184,22916.0
2017-06-01 10:20:00,108.23,108.38,108.15,108.17,13014.0,101.1464,101.2866,101.0717,101.0904,13014.0
2017-06-01 10:25:00,108.15,108.22,108.05,108.2,22351.0,101.0717,101.1371,100.9782,101.1184,22351.0
2017-06-01 10:30:00,108.22,108.24,107.99,108.05,19944.0,101.1371,101.1558,100.9221,100.9782,19944.0
2017-06-01 10:35:00,108.06,108.1,107.88,107.88,12939.0,100.9876,101.0249,100.8193,100.8193,12939.0
2017-06-01 10:40:00,107.89,107.96,107.79,107.8,18476.0,100.8287,100.8941,100.7352,100.7446,18476.0
2017-06-01 10:45:00,107.79,107.89,107.76,107.85,15038.0,100.7352,100.8287,100.7072,100.7913,15038.0
2017-06-01 10:50:00,107.85,107.85,107.73,107.79,11840.0,100.7913,100.7913,100.6792,100.7352,11840.0
2017-06-01 10:55:00,107.79,107.8,107.65,107.74,18772.0,100.7352,100.7446,100.6044,100.6885,18772.0
2017-06-01 11:00:00,107.74,107.9,107.74,107.85,20383.0,100.6885,100.838,100.6885,100.7913,20383.0
2017-06-01 11:05:00,107.84,107.98,107.84,107.97,16192.0,100.782,100.9128,100.782,100.9034,16192.0
2017-06-01 11:10:00,107.97,107.98,107.81,107.84,16882.0,100.9034,100.9128,100.7539,100.782,16882.0
2017-06-01 11:15:00,107.87,107.95,107.83,107.91,13857.0,100.81,100.8848,100.7726,100.8474,13857.0
2017-06-01 11:20:00,107.9,107.96,107.9,107.96,8337.0,100.838,100.8941,100.838,100.8941,8337.0
2017-06-01 11:25:00,107.95,108.14,107.93,108.08,12194.0,100.8848,101.0623,100.8661,101.0062,12194.0
2017-06-01 11:30:00,108.08,108.16,108.08,108.1,7013.0,101.0062,101.081,101.0062,101.0249,7013.0
2017-06-01 11:35:00,108.1,108.13,108.05,108.07,7711.0,101.0249,101.053,100.9782,100.9969,7711.0
2017-06-01 11:40:00,108.06,108.1,108.0,108.03,8738.0,100.9876,101.0249,100.9315,100.9595,8738.0
2017-06-01 11:45:00,108.04,108.11,108.03,108.09,6734.0,100.9689,101.0343,100.9595,101.0156,6734.0
2017-06-01 11:50:00,108.09,108.27,108.09,108.25,8406.0,101.0156,101.1838,101.0156,101.1651,8406.0
2017-06-01 11:55:00,108.25,108.31,108.22,108.22,5321.0,101.1651,101.2212,101.1371,101.1371,5321.0
2017-06-01 12:00:00,108.23,108.24,108.13,108.17,8263.0,101.1464,101.1558,101.053,101.0904,8263.0
2017-06-01 12:05:00,108.18,108.3,108.18,108.25,7261.0,101.0997,101.2118,101.0997,101.1651,7261.0
2017-06-01 12:10:00,108.24,108.3,108.2,108.24,6365.0,101.1558,101.2118,101.1184,101.1558,6365.0
2017-06-01 12:15:00,108.24,108.41,108.24,108.41,9399.0,101.1558,101.3146,101.1558,101.3146,9399.0
2017-06-01 12:20:00,108.41,108.57,108.4,108.56,15015.0,101.3146,101.4642,101.3053,101.4548,15015.0
2017-06-01 12:25:00,108.56,108.56,108.49,108.51,7586.0,101.4548,101.4548,101.3894,101.4081,7586.0
2017-06-01 12:30:00,108.52,108.55,108.49,108.52,4677.0,101.4174,101.4455,101.3894,101.4174,4677.0
2017-06-01 12:35:00,108.55,108.6,108.53,108.59,3291.0,101.4455,101.4922,101.4268,101.4829,3291.0
2017-06-01 12:40:00,108.61,108.62,108.56,108.61,9309.0,101.5016,101.5109,101.4548,101.5016,9309.0
2017-06-01 12:45:00,108.63,108.65,108.53,108.61,12443.0,101.5203,101.5389,101.4268,101.5016,12443.0
2017-06-01 12:50:00,108.61,108.72,108.59,108.72,8937.0,101.5016,101.6044,101.4829,101.6044,8937.0
2017-06-01 12:55:00,108.73,108.73,108.63,108.64,15769.0,101.6137,101.6137,101.5203,101.5296,15769.0
2017-06-01 13:00:00,108.64,108.67,108.5,108.5,20962.0,101.5296,101.5576,101.3988,101.3988,20962.0
2017-06-01 13:05:00,108.5,108.51,108.38,108.38,7683.0,101.3988,101.4081,101.2866,101.2866,7683.0
2017-06-01 13:10:00,108.38,108.38,108.32,108.34,6550.0,101.2866,101.2866,101.2305,101.2492,6550.0
2017-06-01 13:15:00,108.34,108.37,108.3,108.36,8830.0,101.2492,101.2773,101.2118,101.2679,8830.0
2017-06-01 13:20:00,108.36,108.5,108.34,108.5,14504.0,101.2679,101.3988,101.2492,101.3988,14504.0
2017-06-01 13:25:00,108.5,108.62,108.47,108.62,49181.0,101.3988,101.5109,101.3707,101.5109,49181.0
2017-06-01 13:30:00,108.62,108.65,108.59,108.6,24183.0,101.5109,101.5389,101.4829,101.4922,24183.0
2017-06-01 13:35:00,108.59,108.6,108.51,108.55,7519.0,101.4829,101.4922,101.4081,101.4455,7519.0
2017-06-01 13:40:00,108.55,108.59,108.54,108.59,8068.0,101.4455,101.4829,101.4361,101.4829,8068.0
2017-06-01 13:45:00,108.59,108.64,108.56,108.57,7100.0,101.4829,101.5296,101.4548,101.4642,7100.0
2017-06-01 13:50:00,108.56,108.64,108.55,108.56,7199.0,101.4548,101.5296,101.4455,101.4548,7199.0
2017-06-01 13:55:00,108.57,108.74,108.54,108.7,19172.0,101.4642,101.6231,101.4361,101.5857,19172.0
2017-06-01 14:00:00,108.71,108.81,108.69,108.72,18291.0,101.595,101.6885,101.5763,101.6044,18291.0
2017-06-01 14:05:00,108.71,108.76,108.69,108.73,8523.0,101.595,101.6417,101.5763,101.6137,8523.0
2017-06-01 14:10:00,108.72,108.79,108.7,108.78,40782.0,101.6044,101.6698,101.5857,101.6604,40782.0
2017-06-01 14:15:00,108.77,108.83,108.76,108.82,8229.0,101.6511,101.7072,101.6417,101.6978,8229.0
2017-06-01 14:20:00,108.82,108.83,108.74,108.75,16241.0,101.6978,101.7072,101.6231,101.6324,16241.0
2017-06-01 14:25:00,108.74,108.75,108.67,108.73,14839.0,101.6231,101.6324,101.5576,101.6137,14839.0
2017-06-01 14:30:00,108.72,108.75,108.7,108.71,9469.0,101.6044,101.6324,101.5857,101.595,9469.0
2017-06-01 14:35:00,108.71,108.74,108.69,108.7,6838.0,101.595,101.6231,101.5763,101.5857,6838.0
2017-06-01 14:40:00,108.7,108.72,108.59,108.61,10790.0,101.5857,101.6044,101.4829,101.5016,10790.0
2017-06-01 14:45:00,108.6,108.61,108.57,108.58,6921.0,101.4922,101.5016,101.4642,101.4735,6921.0
2017-06-01 14:50:00,108.6,108.61,108.5,108.53,8261.0,101.4922,101.5016,101.3988,101.4268,8261.0
2017-06-01 14:55:00,108.51,108.55,108.48,108.52,8449.0,101.4081,101.4455,101.3801,101.4174,8449.0
2017-06-01 15:00:00,108.51,108.59,108.48,108.56,12075.0,101.4081,101.4829,101.3801,101.4548,12075.0
2017-06-01 15:05:00,108.57,108.62,108.52,108.57,17977.0,101.4642,101.5109,101.4174,101.4642,17977.0
2017-06-01 15:10:00,108.58,108.58,108.54,108.56,9383.0,101.4735,101.4735,101.4361,101.4548,9383.0
2017-06-01 15:15:00,108.55,108.61,108.52,108.56,13043.0,101.4455,101.5016,101.4174,101.4548,13043.0
2017-06-01 15:20:00,108.55,108.63,108.55,108.63,11996.0,101.4455,101.5203,101.4455,101.5203,11996.0
2017-06-01 15:25:00,108.63,108.63,108.59,108.61,18499.0,101.5203,101.5203,101.4829,101.5016,18499.0
2017-06-01 15:30:00,108.62,108.68,108.57,108.68,22315.0,101.5109,101.567,101.4642,101.567,22315.0
2017-06-01 15:35:00,108.67,108.7,108.64,108.64,24789.0,101.5576,101.5857,101.5296,101.5296,24789.0
2017-06-01 15:40:00,108.64,108.64,108.54,108.56,19620.0,101.5296,101.5296,101.4361,101.4548,19620.0
2017-06-01 15:45:00,108.56,108.66,108.56,108.65,31648.0,101.4548,101.5483,101.4548,101.5389,31648.0
2017-06-01 15:50:00,108.65,108.72,108.61,108.61,49559.0,101.5389,101.6044,101.5016,101.5016,49559.0
2017-06-01 15:55:00,108.62,108.69,108.57,108.68,79066.0,101.5109,101.5763,101.4642,101.567,79066.0
2017-06-02 09:30:00,108.89,109.5,108.76,109.29,32678.0,101.7632,102.3333,101.6417,102.1371,32678.0
2017-06-02 09:35:00,109.42,109.65,109.32,109.58,32058.0,102.2585,102.4735,102.1651,102.4081,32058.0
2017-06-02 09:40:00,109.58,109.58,109.37,109.51,5845.0,102.4081,102.4081,102.2118,102.3427,5845.0
2017-06-02 09:45:00,109.5,109.51,109.2,109.37,13269.0,102.3333,102.3427,102.0529,102.2118,13269.0
2017-06-02 09:50:00,109.37,109.37,109.2,109.26,15824.0,102.2118,102.2118,102.0529,102.109,15824.0
2017-06-02 09:55:00,109.23,109.37,109.18,109.37,9845.0,102.081,102.2118,102.0343,102.2118,9845.0
2017-06-02 10:00:00,109.37,109.52,109.34,109.48,16445.0,102.2118,102.352,102.1838,102.3146,16445.0
2017-06-02 10:05:00,109.48,109.59,109.45,109.53,19694.0,102.3146,102.4174,102.2866,102.3613,19694.0
2017-06-02 10:10:00,109.52,109.62,109.47,109.61,9645.0,102.352,102.4455,102.3053,102.4361,9645.0
2017-06-02 10:15:00,109.58,109.58,109.48,109.53,18440.0,102.4081,102.4081,102.3146,102.3613,18440.0
2017-06-02 10:20:00,109.54,109.74,109.54,109.74,13412.0,102.3707,102.5576,102.3707,102.5576,13412.0
2017-06-02 10:25:00,109.72,109.87,109.7,109.82,30534.0,102.5389,102.6791,102.5202,102.6324,30534.0
2017-06-02 10:30:00,109.82,109.9,109.81,109.88,51255.0,102.6324,102.7071,102.623,102.6884,51255.0
2017-06-02 10:35:00,109.89,110.05,109.83,110.05,37211.0,102.6978,102.8473,102.6417,102.8473,37211.0
2017-06-02 10:40:00,110.06,110.07,109.88,109.93,28781.0,102.8567,102.866,102.6884,102.7352,28781.0
2017-06-02 10:45:00,109.93,109.99,109.88,109.95,42215.0,102.7352,102.7912,102.6884,102.7539,42215.0
2017-06-02 10:50:00,109.97,110.07,109.94,109.98,58584.0,102.7725,102.866,102.7445,102.7819,58584.0
2017-06-02 10:55:00,109.99,110.13,109.99,110.05,37974.0,102.7912,102.9221,102.7912,102.8473,37974.0
2017-06-02 11:00:00,110.04,110.09,110.03,110.08,21284.0,102.838,102.8847,102.8286,102.8753,21284.0
2017-06-02 11:05:00,110.07,110.11,109.96,110.08,30019.0,102.866,102.9034,102.7632,102.8753,30019.0
2017-06-02 11:10:00,110.07,110.08,110.0,110.06,10066.0,102.866,102.8753,102.8006,102.8567,10066.0
2017-06-02 11:15:00,110.06,110.28,110.06,110.25,22983.0,102.8567,103.0623,102.8567,103.0342,22983.0
2017-06-02 11:20:00,110.25,110.34,110.23,110.31,24101.0,103.0342,103.1183,103.0155,103.0903,24101.0
2017-06-02 11:25:00,110.31,110.5,110.29,110.46,54894.0,103.0903,103.2679,103.0716,103.2305,54894.0
2017-06-02 11:30:00,110.45,110.51,110.33,110.41,23175.0,103.2211,103.2772,103.109,103.1838,23175.0
2017-06-02 11:35:00,110.42,110.46,110.41,110.46,17992.0,103.1931,103.2305,103.1838,103.2305,17992.0
2017-06-02 11:40:00,110.45,110.48,110.42,110.42,16100.0,103.2211,103.2492,103.1931,103.1931,16100.0
2017-06-02 11:45:00,110.41,110.44,110.26,110.27,17299.0,103.1838,103.2118,103.0436,103.0529,17299.0
2017-06-02 11:50:00,110.24,110.26,110.13,110.19,13956.0,103.0249,103.0436,102.9221,102.9781,13956.0
2017-06-02 11:55:00,110.2,110.25,109.93,109.98,20926.0,102.9875,103.0342,102.7352,102.7819,20926.0
2017-06-02 12:00:00,109.97,110.07,109.93,110.04,36608.0,102.7725,102.866,102.7352,102.838,36608.0
2017-06-02 12:05:00,110.03,110.1,109.9,109.91,101261.0,102.8286,102.894,102.7071,102.7165,101261.0
2017-06-02 12:10:00,109.92,109.92,109.82,109.89,20039.0,102.7258,102.7258,102.6324,102.6978,20039.0
2017-06-02 12:15:00,109.89,109.99,109.88,109.97,20010.0,102.6978,102.7912,102.6884,102.7725,20010.0
2017-06-02 12:20:00,109.97,110.01,109.95,109.96,5781.0,102.7725,102.8099,102.7539,102.7632,5781.0
2017-06-02 12:25:00,109.96,110.02,109.93,109.99,38022.0,102.7632,102.8193,102.7352,102.7912,38022.0
2017-06-02 12:30:00,110.0,110.0,109.9,109.94,9198.0,102.8006,102.8006,102.7071,102.7445,9198.0
2017-06-02 12:35:00,109.94,109.97,109.91,109.93,4500.0,102.7445,102.7725,102.7165,102.7352,4500.0
2017-06-02 12:40:00,109.91,109.93,109.85,109.87,19908.0,102.7165,102.7352,102.6604,102.6791,19908.0
2017-06-02 12:45:00,109.9,109.9,109.86,109.88,11995.0,102.7071,102.7071,102.6697,102.6884,11995.0
2017-06-02 12:50:00,109.89,109.93,109.87,109.93,7355.0,102.6978,102.7352,102.6791,102.7352,7355.0
2017-06-02 12:55:00,109.93,109.95,109.86,109.88,7177.0,102.7352,102.7539,102.6697,102.6884,7177.0
2017-06-02 13:00:00,109.87,109.95,109.86,109.95,9020.0,102.6791,102.7539,102.6697,102.7539,9020.0
2017-06-02 13:05:00,109.95,109.99,109.91,109.96,7857.0,102.7539,102.7912,102.7165,102.7632,7857.0
2017-06-02 13:10:00,109.96,110.04,109.95,110.04,18896.0,102.7632,102.838,102.7539,102.838,18896.0
2017-06-02 13:15:00,110.04,110.05,109.95,109.99,7798.0,102.838,102.8473,102.7539,102.7912,7798.0
2017-06-02 13:20:00,109.99,110.01,109.95,109.95,15822.0,102.7912,102.8099,102.7539,102.7539,15822.0
2017-06-02 13:25:00,109.98,110.03,109.95,109.99,10053.0,102.7819,102.8286,102.7539,102.7912,10053.0
2017-06-02 13:30:00,110.0,110.05,109.97,110.05,15071.0,102.8006,102.8473,102.7725,102.8473,15071.0
2017-06-02 13:35:00,110.03,110.04,109.94,109.95,13423.0,102.8286,102.838,102.7445,102.7539,13423.0
2017-06-02 13:40:00,109.95,109.98,109.95,109.97,6301.0,102.7539,102.7819,102.7539,102.7725,6301.0
2017-06-02 13:45:00,109.98,110.01,109.93,109.95,11030.0,102.7819,102.8099,102.7352,102.7539,11030.0
2017-06-02 13:50:00,109.95,109.96,109.91,109.92,14847.0,102.7539,102.7632,102.7165,102.7258,14847.0
2017-06-02 13:55:00,109.92,110.0,109.91,109.99,17104.0,102.7258,102.8006,102.7165,102.7912,17104.0
2017-06-02 14:00:00,109.99,110.01,109.94,109.95,7590.0,102.7912,102.8099,102.7445,102.7539,7590.0
2017-06-02 14:05:00,109.95,109.97,109.94,109.96,9558.0,102.7539,102.7725,102.7445,102.7632,9558.0
2017-06-02 14:10:00,109.96,110.0,109.94,109.96,18804.0,102.7632,102.8006,102.7445,102.7632,18804.0
2017-06-02 14:15:00,109.97,110.06,109.94,109.96,32517.0,102.7725,102.8567,102.7445,102.7632,32517.0
2017-06-02 14:20:00,109.99,109.99,109.93,109.96,18174.0,102.7912,102.7912,102.7352,102.7632,18174.0
2017-06-02 14:25:00,109.96,109.98,109.92,109.93,19005.0,102.7632,102.7819,102.7258,102.7352,19005.0
2017-06-02 14:30:00,109.93,109.99,109.93,109.95,15561.0,102.7352,102.7912,102.7352,102.7539,15561.0
2017-06-02 14:35:00,109.95,109.99,109.9,109.9,23931.0,102.7539,102.7912,102.7071,102.7071,23931.0
2017-06-02 14:40:00,109.91,109.91,109.88,109.89,27633.0,102.7165,102.7165,102.6884,102.6978,27633.0
2017-06-02 14:45:00,109.88,109.88,109.8,109.85,27917.0,102.6884,102.6884,102.6137,102.6604,27917.0
2017-06-02 14:50:00,109.85,109.92,109.83,109.91,17661.0,102.6604,102.7258,102.6417,102.7165,17661.0
2017-06-02 14:55:00,109.9,109.91,109.84,109.88,27523.0,102.7071,102.7165,102.6511,102.6884,27523.0
2017-06-02 15:00:00,109.88,109.97,109.85,109.95,23351.0,102.6884,102.7725,102.6604,102.7539,23351.0
2017-06-02 15:05:00,109.95,109.96,109.85,109.9,16838.0,102.7539,102.7632,102.6604,102.7071,16838.0
2017-06-02 15:10:00,109.89,109.89,109.79,109.81,21464.0,102.6978,102.6978,102.6043,102.623,21464.0
2017-06-02 15:15:00,109.8,109.81,109.74,109.77,19409.0,102.6137,102.623,102.5576,102.5856,19409.0
2017-06-02 15:20:00,109.78,109.82,109.76,109.82,59915.0,102.595,102.6324,102.5763,102.6324,59915.0
2017-06-02 15:25:00,109.82,109.84,109.79,109.83,33179.0,102.6324,102.6511,102.6043,102.6417,33179.0
2017-06-02 15:30:00,109.82,109.86,109.79,109.79,28168.0,102.6324,102.6697,102.6043,102.6043,28168.0
2017-06-02 15:35:00,109.8,110.03,109.77,109.92,79256.0,102.6137,102.8286,102.5856,102.7258,79256.0
2017-06-02 15:40:00,109.93,109.97,109.89,109.92,50385.0,102.7352,102.7725,102.6978,102.7258,50385.0
2017-06-02 15:45:00,109.92,109.98,109.88,109.94,61319.0,102.7258,102.7819,102.6884,102.7445,61319.0
2017-06-02 15:50:00,109.94,110.08,109.93,110.06,140585.0,102.7445,102.8753,102.7352,102.8567,140585.0
2017-06-02 15:55:00,110.04,110.07,109.95,110.06,206483.0,102.838,102.866,102.7539,102.8567,206483.0
2017-06-05 09:30:00,110.1,110.35,109.83,109.95,28191.0,102.894,103.1277,102.6417,102.7539,28191.0
2017-06-05 09:35:00,109.95,110.07,109.81,109.88,26709.0,102.7539,102.866,102.623,102.6884,26709.0
2017-06-05 09:40:00,109.9,109.94,109.75,109.89,18775.0,102.7071,102.7445,102.5669,102.6978,18775.0
2017-06-05 09:45:00,109.92,110.01,109.82,109.89,19002.0,102.7258,102.8099,102.6324,102.6978,19002.0
2017-06-05 09:50:00,109.83,109.9,109.49,109.5,20771.0,102.6417,102.7071,102.324,102.3333,20771.0
2017-06-05 09:55:00,109.5,109.51,109.18,109.35,41195.0,102.3333,102.3427,102.0343,102.1931,41195.0
2017-06-05 10:00:00,109.34,109.47,109.15,109.31,27791.0,102.1838,102.3053,102.0062,102.1557,27791.0
2017-06-05 10:05:00,109.3,109.32,109.17,109.24,19197.0,102.1464,102.1651,102.0249,102.0903,19197.0
2017-06-05 10:10:00,109.24,109.28,109.16,109.27,17683.0,102.0903,102.1277,102.0156,102.1184,17683.0
2017-06-05 10:15:00,109.28,109.28,109.17,109.19,14169.0,102.1277,102.1277,102.0249,102.0436,14169.0
2017-06-05 10:20:00,109.2,109.42,109.19,109.42,13215.0,102.0529,102.2585,102.0436,102.2585,13215.0
2017-06-05 10:25:00,109.41,109.44,109.32,109.41,33386.0,102.2492,102.2772,102.1651,102.2492,33386.0
2017-06-05 10:30:00,109.41,109.44,109.15,109.22,28271.0,102.2492,102.2772,102.0062,102.0716,28271.0
2017-06-05 10:35:00,109.25,109.3,109.17,109.18,12393.0,102.0997,102.1464,102.0249,102.0343,12393.0
2017-06-05 10:40:00,109.2,109.22,109.13,109.2,16936.0,102.0529,102.0716,101.9875,102.0529,16936.0
2017-06-05 10:45:00,109.19,109.22,109.16,109.22,15551.0,102.0436,102.0716,102.0156,102.0716,15551.0
2017-06-05 10:50:00,109.2,109.2,109.05,109.11,20273.0,102.0529,102.0529,101.9128,101.9688,20273.0
2017-06-05 10:55:00,109.11,109.24,109.1,109.17,21780.0,101.9688,102.0903,101.9595,102.0249,21780.0
2017-06-05 11:00:00,109.17,109.2,109.0,109.01,20943.0,102.0249,102.0529,101.866,101.8754,20943.0
2017-06-05 11:05:00,109.01,109.05,108.88,108.95,29208.0,101.8754,101.9128,101.7539,101.8193,29208.0
2017-06-05 11:10:00,108.95,109.05,108.95,108.98,17513.0,101.8193,101.9128,101.8193,101.8473,17513.0
2017-06-05 11:15:00,108.99,109.04,108.97,108.99,12728.0,101.8567,101.9034,101.838,101.8567,12728.0
2017-06-05 11:20:00,108.99,109.01,108.95,109.0,66720.0,101.8567,101.8754,101.8193,101.866,66720.0
2017-06-05 11:25:00,109.0,109.0,108.79,108.8,13279.0,101.866,101.866,101.6698,101.6791,13279.0
2017-06-05 11:30:00,108.79,108.84,108.65,108.7,13932.0,101.6698,101.7165,101.5389,101.5857,13932.0
2017-06-05 11:35:00,108.71,108.76,108.66,108.7,10920.0,101.595,101.6417,101.5483,101.5857,10920.0
2017-06-05 11:40:00,108.69,108.75,108.63,108.7,14812.0,101.5763,101.6324,101.5203,101.5857,14812.0
2017-06-05 11:45:00,108.69,108.7,108.59,108.63,16453.0,101.5763,101.5857,101.4829,101.5203,16453.0
2017-06-05 11:50:00,108.63,108.65,108.58,108.65,20335.0,101.5203,101.5389,101.4735,101.5389,20335.0
2017-06-05 11:55:00,108.65,108.73,108.64,108.68,15001.0,101.5389,101.6137,101.5296,101.567,15001.0
2017-06-05 12:00:00,108.68,108.72,108.65,108.66,18377.0,101.567,101.6044,101.5389,101.5483,18377.0
2017-06-05 12:05:00,108.67,108.72,108.56,108.56,13259.0,101.5576,101.6044,101.4548,101.4548,13259.0
2017-06-05 12:10:00,108.56,108.6,108.48,108.49,15439.0,101.4548,101.4922,101.3801,101.3894,15439.0
2017-06-05 12:15:00,108.49,108.5,108.43,108.44,20440.0,101.3894,101.3988,101.3333,101.3427,20440.0
2017-06-05 12:20:00,108.44,108.45,108.39,108.41,15511.0,101.3427,101.352,101.296,101.3146,15511.0
2017-06-05 12:25:00,108.41,108.43,108.33,108.4,74703.0,101.3146,101.3333,101.2399,101.3053,74703.0
2017-06-05 12:30:00,108.41,108.66,108.41,108.62,12351.0,101.3146,101.5483,101.3146,101.5109,12351.0
2017-06-05 12:35:00,108.6,108.6,108.49,108.54,16167.0,101.4922,101.4922,101.3894,101.4361,16167.0
2017-06-05 12:40:00,108.56,108.57,108.46,108.48,12921.0,101.4548,101.4642,101.3614,101.3801,12921.0
2017-06-05 12:45:00,108.5,108.61,108.45,108.57,23563.0,101.3988,101.5016,101.352,101.4642,23563.0
2017-06-05 12:50:00,108.57,108.61,108.53,108.6,13904.0,101.4642,101.5016,101.4268,101.4922,13904.0
2017-06-05 12:55:00,108.59,108.59,108.43,108.44,13408.0,101.4829,101.4829,101.3333,101.3427,13408.0
2017-06-05 13:00:00,108.45,108.5,108.4,108.4,17471.0,101.352,101.3988,101.3053,101.3053,17471.0
2017-06-05 13:05:00,108.4,108.4,108.33,108.38,18535.0,101.3053,101.3053,101.2399,101.2866,18535.0
2017-06-05 13:10:00,108.38,108.38,108.27,108.28,7423.0,101.2866,101.2866,101.1838,101.1932,7423.0
2017-06-05 13:15:00,108.28,108.3,108.16,108.16,13779.0,101.1932,101.2118,101.081,101.081,13779.0
2017-06-05 13:20:00,108.16,108.17,107.93,107.97,24995.0,101.081,101.0904,100.8661,100.9034,24995.0
2017-06-05 13:25:00,107.96,108.07,107.8,108.07,39033.0,100.8941,100.9969,100.7446,100.9969,39033.0
2017-06-05 13:30:00,108.07,108.07,107.93,108.06,21032.0,100.9969,100.9969,100.8661,100.9876,21032.0
2017-06-05 13:35:00,108.08,108.22,108.08,108.17,9400.0,101.0062,101.1371,101.0062,101.0904,9400.0
2017-06-05 13:40:00,108.19,108.19,108.11,108.11,5881.0,101.109,101.109,101.0343,101.0343,5881.0
2017-06-05 13:45:00,108.11,108.14,108.09,108.14,7768.0,101.0343,101.0623,101.0156,101.0623,7768.0
2017-06-05 13:50:00,108.14,108.14,107.99,108.02,39214.0,101.0623,101.0623,100.9221,100.9502,39214.0
2017-06-05 13:55:00,108.03,108.03,107.91,107.91,19875.0,100.9595,100.9595,100.8474,100.8474,19875.0
2017-06-05 14:00:00,107.94,108.11,107.93,108.06,9433.0,100.8754,101.0343,100.8661,100.9876,9433.0
2017-06-05 14:05:00,108.03,108.16,108.02,108.16,11559.0,100.9595,101.081,100.9502,101.081,11559.0
2017-06-05 14:10:00,108.16,108.17,108.1,108.14,8178.0,101.081,101.0904,101.0249,101.0623,8178.0
2017-06-05 14:15:00,108.16,108.18,108.15,108.16,31430.0,101.081,101.0997,101.0717,101.081,31430.0
2017-06-05 14:20:00,108.17,108.24,108.15,108.22,8090.0,101.0904,101.1558,101.0717,101.1371,8090.0
2017-06-05 14:25:00,108.22,108.33,108.21,108.31,10763.0,101.1371,101.2399,101.1277,101.2212,10763.0
2017-06-05 14:30:00,108.31,108.31,108.27,108.3,6282.0,101.2212,101.2212,101.1838,101.2118,6282.0
2017-06-05 14:35:00,108.3,108.31,108.26,108.3,4134.0,101.2118,101.2212,101.1745,101.2118,4134.0
2017-06-05 14:40:00,108.3,108.31,108.27,108.31,6259.0,101.2118,101.2212,101.1838,101.2212,6259.0
2017-06-05 14:45:00,108.32,108.41,108.31,108.4,8176.0,101.2305,101.3146,101.2212,101.3053,8176.0
2017-06-05 14:50:00,108.42,108.42,108.37,108.4,8929.0,101.324,101.324,101.2773,101.3053,8929.0
2017-06-05 14:55:00,108.39,108.45,108.38,108.4,16851.0,101.296,101.352,101.2866,101.3053,16851.0
2017-06-05 15:00:00,108.41,108.45,108.39,108.39,8124.0,101.3146,101.352,101.296,101.296,8124.0
2017-06-05 15:05:00,108.4,108.48,108.4,108.44,9681.0,101.3053,101.3801,101.3053,101.3427,9681.0
2017-06-05 15:10:00,108.43,108.46,108.41,108.42,7382.0,101.3333,101.3614,101.3146,101.324,7382.0
2017-06-05 15:15:00,108.41,108.43,108.31,108.32,10758.0,101.3146,101.3333,101.2212,101.2305,10758.0
2017-06-05 15:20:00,108.33,108.39,108.32,108.33,12535.0,101.2399,101.296,101.2305,101.2399,12535.0
2017-06-05 15:25:00,108.34,108.47,108.33,108.45,9202.0,101.2492,101.3707,101.2399,101.352,9202.0
2017-06-05 15:30:00,108.44,108.47,108.42,108.47,11158.0,101.3427,101.3707,101.324,101.3707,11158.0
2017-06-05 15:35:00,108.47,108.48,108.42,108.42,43295.0,101.3707,101.3801,101.324,101.324,43295.0
2017-06-05 15:40:00,108.42,108.48,108.38,108.44,24262.0,101.324,101.3801,101.2866,101.3427,24262.0
2017-06-05 15:45:00,108.44,108.44,108.33,108.34,32211.0,101.3427,101.3427,101.2399,101.2492,32211.0
2017-06-05 15:50:00,108.34,108.35,108.2,108.2,78423.0,101.2492,101.2586,101.1184,101.1184,78423.0
2017-06-05 15:55:00,108.21,108.22,108.13,108.19,126437.0,101.1277,101.1371,101.053,101.109,126437.0
2017-06-06 09:30:00,107.32,107.51,106.2,106.35,180641.0,100.296,100.4736,99.2493,99.3895,180641.0
2017-06-06 09:35:00,106.49,106.7,106.19,106.38,108638.0,99.5203,99.7166,99.2399,99.4175,108638.0
2017-06-06 09:40:00,106.35,107.24,106.35,106.9,56036.0,99.3895,100.2212,99.3895,99.9035,56036.0
2017-06-06 09:45:00,106.87,107.01,106.83,106.89,34446.0,99.8754,100.0063,99.8381,99.8941,34446.0
2017-06-06 09:50:00,106.9,106.94,106.62,106.71,57747.0,99.9035,99.9409,99.6418,99.7259,57747.0
2017-06-06 09:55:00,106.74,106.8,106.51,106.67,37021.0,99.7539,99.81,99.539,99.6885,37021.0
2017-06-06 10:00:00,106.7,106.74,106.33,106.5,63354.0,99.7166,99.7539,99.3708,99.5297,63354.0
2017-06-06 10:05:00,106.49,106.57,106.31,106.45,37133.0,99.5203,99.5951,99.3521,99.4829,37133.0
2017-06-06 10:10:00,106.44,106.63,106.22,106.24,36204.0,99.4736,99.6511,99.268,99.2867,36204.0
2017-06-06 10:15:00,106.27,106.43,106.07,106.11,59772.0,99.3147,99.4642,99.1278,99.1652,59772.0
2017-06-06 10:20:00,106.12,106.32,105.96,106.11,81594.0,99.1745,99.3614,99.025,99.1652,81594.0
2017-06-06 10:25:00,106.11,106.26,105.94,106.15,149905.0,99.1652,99.3054,99.0063,99.2026,149905.0
2017-06-06 10:30:00,106.14,106.34,106.11,106.32,82850.0,99.1932,99.3801,99.1652,99.3614,82850.0
2017-06-06 10:35:00,106.32,106.33,106.1,106.26,67630.0,99.3614,99.3708,99.1558,99.3054,67630.0
2017-06-06 10:40:00,106.26,106.27,106.14,106.25,47823.0,99.3054,99.3147,99.1932,99.296,47823.0
2017-06-06 10:45:00,106.25,106.4,106.22,106.39,73860.0,99.296,99.4362,99.268,99.4269,73860.0
2017-06-06 10:50:00,106.41,106.6,106.34,106.34,43375.0,99.4455,99.6231,99.3801,99.3801,43375.0
2017-06-06 10:55:00,106.33,106.37,106.14,106.14,31458.0,99.3708,99.4082,99.1932,99.1932,31458.0
2017-06-06 11:00:00,106.18,106.23,106.06,106.15,29095.0,99.2306,99.2773,99.1185,99.2026,29095.0
2017-06-06 11:05:00,106.14,106.15,105.67,105.67,67024.0,99.1932,99.2026,98.754,98.754,67024.0
2017-06-06 11:10:00,105.66,105.86,105.61,105.86,59740.0,98.7446,98.9315,98.6979,98.9315,59740.0
2017-06-06 11:15:00,105.86,105.98,105.69,105.77,39410.0,98.9315,99.0437,98.7727,98.8474,39410.0
2017-06-06 11:20:00,105.79,105.9,105.7,105.77,25249.0,98.8661,98.9689,98.782,98.8474,25249.0
2017-06-06 11:25:00,105.77,105.82,105.59,105.71,62116.0,98.8474,98.8942,98.6792,98.7914,62116.0
2017-06-06 11:30:00,105.73,105.82,105.67,105.69,32008.0,98.8101,98.8942,98.754,98.7727,32008.0
2017-06-06 11:35:00,105.72,105.87,105.66,105.84,32107.0,98.8007,98.9409,98.7446,98.9129,32107.0
2017-06-06 11:40:00,105.84,105.85,105.75,105.81,28661.0,98.9129,98.9222,98.8287,98.8848,28661.0
2017-06-06 11:45:00,105.82,105.84,105.67,105.71,39345.0,98.8942,98.9129,98.754,98.7914,39345.0
2017-06-06 11:50:00,105.72,105.83,105.68,105.79,70615.0,98.8007,98.9035,98.7633,98.8661,70615.0
2017-06-06 11:55:00,105.78,106.13,105.78,106.12,68372.0,98.8568,99.1839,98.8568,99.1745,68372.0
2017-06-06 12:00:00,106.13,106.44,106.11,106.4,22561.0,99.1839,99.4736,99.1652,99.4362,22561.0
2017-06-06 12:05:00,106.4,106.4,106.29,106.29,14317.0,99.4362,99.4362,99.3334,99.3334,14317.0
2017-06-06 12:10:00,106.29,106.29,106.18,106.2,17503.0,99.3334,99.3334,99.2306,99.2493,17503.0
2017-06-06 12:15:00,106.21,106.32,106.18,106.19,27417.0,99.2586,99.3614,99.2306,99.2399,27417.0
2017-06-06 12:20:00,106.2,106.27,106.04,106.05,25976.0,99.2493,99.3147,99.0998,99.1091,25976.0
2017-06-06 12:25:00,106.04,106.04,105.94,105.98,27613.0,99.0998,99.0998,99.0063,99.0437,27613.0
2017-06-06 12:30:00,105.99,106.05,105.95,106.02,25645.0,99.053,99.1091,99.0157,99.0811,25645.0
2017-06-06 12:35:00,106.03,106.03,105.75,105.75,18693.0,99.0904,99.0904,98.8287,98.8287,18693.0
2017-06-06 12:40:00,105.76,105.89,105.76,105.89,35573.0,98.8381,98.9596,98.8381,98.9596,35573.0
2017-06-06 12:45:00,105.9,105.92,105.84,105.92,29506.0,98.9689,98.9876,98.9129,98.9876,29506.0
2017-06-06 12:50:00,105.93,105.94,105.73,105.75,23196.0,98.997,99.0063,98.8101,98.8287,23196.0
2017-06-06 12:55:00,105.75,105.96,105.72,105.96,18626.0,98.8287,99.025,98.8007,99.025,18626.0
2017-06-06 13:00:00,105.97,105.97,105.86,105.89,18485.0,99.0343,99.0343,98.9315,98.9596,18485.0
2017-06-06 13:05:00,105.91,105.92,105.71,105.71,32725.0,98.9783,98.9876,98.7914,98.7914,32725.0
2017-06-06 13:10:00,105.71,105.72,105.57,105.59,25276.0,98.7914,98.8007,98.6605,98.6792,25276.0
2017-06-06 13:15:00,105.59,105.68,105.42,105.48,32238.0,98.6792,98.7633,98.5203,98.5764,32238.0
2017-06-06 13:20:00,105.46,105.5,105.32,105.32,26165.0,98.5577,98.5951,98.4269,98.4269,26165.0
2017-06-06 13:25:00,105.35,105.48,105.33,105.39,29073.0,98.4549,98.5764,98.4362,98.4923,29073.0
2017-06-06 13:30:00,105.38,105.5,105.36,105.4,25748.0,98.483,98.5951,98.4643,98.5017,25748.0
2017-06-06 13:35:00,105.41,105.56,105.33,105.45,35591.0,98.511,98.6512,98.4362,98.5484,35591.0
2017-06-06 13:40:00,105.47,105.52,105.43,105.45,13118.0,98.5671,98.6138,98.5297,98.5484,13118.0
2017-06-06 13:45:00,105.46,105.54,105.4,105.4,21664.0,98.5577,98.6325,98.5017,98.5017,21664.0
2017-06-06 13:50:00,105.39,105.49,105.36,105.43,15165.0,98.4923,98.5858,98.4643,98.5297,15165.0
2017-06-06 13:55:00,105.43,105.52,105.41,105.51,12683.0,98.5297,98.6138,98.511,98.6045,12683.0
2017-06-06 14:00:00,105.52,105.6,105.48,105.49,18540.0,98.6138,98.6886,98.5764,98.5858,18540.0
2017-06-06 14:05:00,105.51,105.57,105.5,105.51,20797.0,98.6045,98.6605,98.5951,98.6045,20797.0
2017-06-06 14:10:00,105.5,105.69,105.49,105.64,18017.0,98.5951,98.7727,98.5858,98.7259,18017.0
2017-06-06 14:15:00,105.64,105.64,105.52,105.55,23479.0,98.7259,98.7259,98.6138,98.6418,23479.0
2017-06-06 14:20:00,105.55,105.56,105.5,105.51,21545.0,98.6418,98.6512,98.5951,98.6045,21545.0
2017-06-06 14:25:00,105.52,105.58,105.49,105.53,38746.0,98.6138,98.6699,98.5858,98.6231,38746.0
2017-06-06 14:30:00,105.53,105.6,105.52,105.54,45270.0,98.6231,98.6886,98.6138,98.6325,45270.0
2017-06-06 14:35:00,105.55,105.64,105.5,105.56,32453.0,98.6418,98.7259,98.5951,98.6512,32453.0
2017-06-06 14:40:00,105.57,105.64,105.52,105.52,26864.0,98.6605,98.7259,98.6138,98.6138,26864.0
2017-06-06 14:45:00,105.54,105.61,105.51,105.58,27419.0,98.6325,98.6979,98.6045,98.6699,27419.0
2017-06-06 14:50:00,105.58,105.6,105.54,105.54,36238.0,98.6699,98.6886,98.6325,98.6325,36238.0
2017-06-06 14:55:00,105.53,105.58,105.52,105.54,26350.0,98.6231,98.6699,98.6138,98.6325,26350.0
2017-06-06 15:00:00,105.56,105.57,105.44,105.47,36127.0,98.6512,98.6605,98.539,98.5671,36127.0
2017-06-06 15:05:00,105.49,105.52,105.47,105.47,19503.0,98.5858,98.6138,98.5671,98.5671,19503.0
2017-06-06 15:10:00,105.49,105.5,105.34,105.39,27197.0,98.5858,98.5951,98.4456,98.4923,27197.0
2017-06-06 15:15:00,105.39,105.43,105.36,105.37,23310.0,98.4923,98.5297,98.4643,98.4736,23310.0
2017-06-06 15:20:00,105.37,105.38,105.23,105.25,39428.0,98.4736,98.483,98.3428,98.3615,39428.0
2017-06-06 15:25:00,105.26,105.33,105.26,105.29,41212.0,98.3708,98.4362,98.3708,98.3989,41212.0
2017-06-06 15:30:00,105.29,105.3,105.04,105.05,68347.0,98.3989,98.4082,98.1652,98.1746,68347.0
2017-06-06 15:35:00,105.05,105.18,105.05,105.17,101215.0,98.1746,98.2961,98.1746,98.2867,101215.0
2017-06-06 15:40:00,105.14,105.17,105.09,105.11,58621.0,98.2587,98.2867,98.2119,98.2306,58621.0
2017-06-06 15:45:00,105.12,105.17,105.06,105.06,81711.0,98.24,98.2867,98.1839,98.1839,81711.0
2017-06-06 15:50:00,105.07,105.17,104.99,105.05,141790.0,98.1932,98.2867,98.1185,98.1746,141790.0
2017-06-06 15:55:00,105.05,105.07,104.92,104.98,253332.0,98.1746,98.1932,98.0531,98.1091,253332.0
2017-06-07 09:30:00,105.56,105.61,104.75,104.85,39475.0,98.6512,98.6979,97.8942,97.9876,39475.0
2017-06-07 09:35:00,104.82,105.02,104.56,104.83,79798.0,97.9596,98.1465,97.7166,97.969,79798.0
2017-06-07 09:40:00,104.79,104.79,104.17,104.33,139472.0,97.9316,97.9316,97.3522,97.5017,139472.0
2017-06-07 09:45:00,104.28,104.43,103.53,103.55,109402.0,97.455,97.5951,96.754,96.7727,109402.0
2017-06-07 09:50:00,103.54,103.71,103.12,103.65,126045.0,96.7634,96.9223,96.3709,96.8662,126045.0
2017-06-07 09:55:00,103.72,103.9,103.62,103.73,41369.0,96.9316,97.0998,96.8382,96.941,41369.0
2017-06-07 10:00:00,103.67,103.86,103.55,103.71,61428.0,96.8849,97.0624,96.7727,96.9223,61428.0
2017-06-07 10:05:00,103.71,104.04,103.59,104.04,170661.0,96.9223,97.2307,96.8101,97.2307,170661.0
2017-06-07 10:10:00,104.03,104.33,103.93,104.29,118218.0,97.2213,97.5017,97.1279,97.4643,118218.0
2017-06-07 10:15:00,104.31,104.49,104.2,104.25,25071.0,97.483,97.6512,97.3802,97.4269,25071.0
2017-06-07 10:20:00,104.27,104.3,104.13,104.22,38990.0,97.4456,97.4736,97.3148,97.3989,38990.0
2017-06-07 10:25:00,104.22,104.29,104.13,104.2,36058.0,97.3989,97.4643,97.3148,97.3802,36058.0
2017-06-07 10:30:00,104.19,104.27,104.04,104.07,55357.0,97.3708,97.4456,97.2307,97.2587,55357.0
2017-06-07 10:35:00,104.07,104.16,103.99,104.09,74751.0,97.2587,97.3428,97.1839,97.2774,74751.0
2017-06-07 10:40:00,104.11,104.35,103.85,104.35,99245.0,97.2961,97.5204,97.0531,97.5204,99245.0
2017-06-07 10:45:00,104.35,104.71,104.35,104.51,36279.0,97.5204,97.8568,97.5204,97.6699,36279.0
2017-06-07 10:50:00,104.51,104.52,104.37,104.52,23383.0,97.6699,97.6792,97.5391,97.6792,23383.0
2017-06-07 10:55:00,104.53,104.53,104.39,104.44,32642.0,97.6886,97.6886,97.5578,97.6045,32642.0
2017-06-07 11:00:00,104.42,104.52,104.37,104.48,29069.0,97.5858,97.6792,97.5391,97.6419,29069.0
2017-06-07 11:05:00,104.49,104.51,104.38,104.39,21009.0,97.6512,97.6699,97.5484,97.5578,21009.0
2017-06-07 11:10:00,104.38,104.45,104.36,104.42,17052.0,97.5484,97.6138,97.5297,97.5858,17052.0
2017-06-07 11:15:00,104.41,104.43,104.32,104.4,23159.0,97.5764,97.5951,97.4923,97.5671,23159.0
2017-06-07 11:20:00,104.39,104.5,104.38,104.45,19029.0,97.5578,97.6606,97.5484,97.6138,19029.0
2017-06-07 11:25:00,104.46,104.48,104.3,104.37,21663.0,97.6232,97.6419,97.4736,97.5391,21663.0
2017-06-07 11:30:00,104.37,104.48,104.34,104.35,17299.0,97.5391,97.6419,97.511,97.5204,17299.0
2017-06-07 11:35:00,104.34,104.37,104.27,104.27,16339.0,97.511,97.5391,97.4456,97.4456,16339.0
2017-06-07 11:40:00,104.3,104.37,104.3,104.36,15406.0,97.4736,97.5391,97.4736,97.5297,15406.0
2017-06-07 11:45:00,104.37,104.41,104.33,104.4,32618.0,97.5391,97.5764,97.5017,97.5671,32618.0
2017-06-07 11:50:00,104.4,104.5,104.38,104.43,28854.0,97.5671,97.6606,97.5484,97.5951,28854.0
2017-06-07 11:55:00,104.44,104.53,104.43,104.53,15752.0,97.6045,97.6886,97.5951,97.6886,15752.0
2017-06-07 12:00:00,104.53,104.55,104.36,104.42,47669.0,97.6886,97.7073,97.5297,97.5858,47669.0
2017-06-07 12:05:00,104.42,104.42,104.36,104.4,11530.0,97.5858,97.5858,97.5297,97.5671,11530.0
2017-06-07 12:10:00,104.42,104.44,104.37,104.41,12443.0,97.5858,97.6045,97.5391,97.5764,12443.0
2017-06-07 12:15:00,104.41,104.5,104.4,104.49,24422.0,97.5764,97.6606,97.5671,97.6512,24422.0
2017-06-07 12:20:00,104.49,104.58,104.48,104.56,31360.0,97.6512,97.7353,97.6419,97.7166,31360.0
2017-06-07 12:25:00,104.57,104.57,104.47,104.48,27537.0,97.726,97.726,97.6325,97.6419,27537.0
2017-06-07 12:30:00,104.49,104.52,104.48,104.5,25120.0,97.6512,97.6792,97.6419,97.6606,25120.0
2017-06-07 12:35:00,104.49,104.62,104.49,104.59,9791.0,97.6512,97.7727,97.6512,97.7447,9791.0
2017-06-07 12:40:00,104.59,104.6,104.52,104.56,39425.0,97.7447,97.754,97.6792,97.7166,39425.0
2017-06-07 12:45:00,104.54,104.56,104.36,104.39,46448.0,97.6979,97.7166,97.5297,97.5578,46448.0
2017-06-07 12:50:00,104.38,104.4,104.2,104.31,23016.0,97.5484,97.5671,97.3802,97.483,23016.0
2017-06-07 12:55:00,104.32,104.41,104.31,104.37,16067.0,97.4923,97.5764,97.483,97.5391,16067.0
2017-06-07 13:00:00,104.36,104.48,104.35,104.46,21455.0,97.5297,97.6419,97.5204,97.6232,21455.0
2017-06-07 13:05:00,104.46,104.47,104.19,104.2,43110.0,97.6232,97.6325,97.3708,97.3802,43110.0
2017-06-07 13:10:00,104.21,104.32,104.17,104.24,23826.0,97.3895,97.4923,97.3522,97.4176,23826.0
2017-06-07 13:15:00,104.25,104.3,104.2,104.23,21901.0,97.4269,97.4736,97.3802,97.4082,21901.0
2017-06-07 13:20:00,104.22,104.33,104.1,104.33,22050.0,97.3989,97.5017,97.2867,97.5017,22050.0
2017-06-07 13:25:00,104.35,104.38,104.28,104.33,18205.0,97.5204,97.5484,97.455,97.5017,18205.0
2017-06-07 13:30:00,104.34,104.43,104.33,104.42,16408.0,97.511,97.5951,97.5017,97.5858,16408.0
2017-06-07 13:35:00,104.42,104.48,104.41,104.47,12100.0,97.5858,97.6419,97.5764,97.6325,12100.0
2017-06-07 13:40:00,104.45,104.5,104.45,104.5,12688.0,97.6138,97.6606,97.6138,97.6606,12688.0
2017-06-07 13:45:00,104.5,104.51,104.45,104.51,42179.0,97.6606,97.6699,97.6138,97.6699,42179.0
2017-06-07 13:50:00,104.49,104.52,104.47,104.5,20732.0,97.6512,97.6792,97.6325,97.6606,20732.0
2017-06-07 13:55:00,104.51,104.66,104.48,104.62,35773.0,97.6699,97.8101,97.6419,97.7727,35773.0
2017-06-07 14:00:00,104.63,104.92,104.63,104.92,21957.0,97.782,98.0531,97.782,98.0531,21957.0
2017-06-07 14:05:00,104.93,105.03,104.91,104.95,26439.0,98.0624,98.1559,98.0437,98.0811,26439.0
2017-06-07 14:10:00,104.93,105.03,104.93,104.99,13570.0,98.0624,98.1559,98.0624,98.1185,13570.0
2017-06-07 14:15:00,104.98,105.02,104.85,104.85,22755.0,98.1091,98.1465,97.9876,97.9876,22755.0
2017-06-07 14:20:00,104.83,104.94,104.82,104.91,11536.0,97.969,98.0718,97.9596,98.0437,11536.0
2017-06-07 14:25:00,104.94,104.99,104.91,104.96,12399.0,98.0718,98.1185,98.0437,98.0904,12399.0
2017-06-07 14:30:00,104.94,105.07,104.92,105.03,14597.0,98.0718,98.1932,98.0531,98.1559,14597.0
2017-06-07 14:35:00,105.03,105.05,104.94,104.98,15996.0,98.1559,98.1746,98.0718,98.1091,15996.0
2017-06-07 14:40:00,105.01,105.1,104.97,105.1,24239.0,98.1372,98.2213,98.0998,98.2213,24239.0
2017-06-07 14:45:00,105.09,105.19,105.07,105.16,12740.0,98.2119,98.3054,98.1932,98.2774,12740.0
2017-06-07 14:50:00,105.15,105.21,105.15,105.18,13482.0,98.268,98.3241,98.268,98.2961,13482.0
2017-06-07 14:55:00,105.19,105.19,105.0,105.02,20858.0,98.3054,98.3054,98.1278,98.1465,20858.0
2017-06-07 15:00:00,105.0,105.04,104.95,104.99,13652.0,98.1278,98.1652,98.0811,98.1185,13652.0
2017-06-07 15:05:00,104.99,105.04,104.96,105.02,181391.0,98.1185,98.1652,98.0904,98.1465,181391.0
2017-06-07 15:10:00,105.02,105.09,104.99,105.09,24247.0,98.1465,98.2119,98.1185,98.2119,24247.0
2017-06-07 15:15:00,105.09,105.15,105.09,105.1,172978.0,98.2119,98.268,98.2119,98.2213,172978.0
2017-06-07 15:20:00,105.11,105.12,105.06,105.07,30501.0,98.2306,98.24,98.1839,98.1932,30501.0
2017-06-07 15:25:00,105.07,105.08,104.94,104.98,27755.0,98.1932,98.2026,98.0718,98.1091,27755.0
2017-06-07 15:30:00,104.98,105.03,104.97,105.0,25294.0,98.1091,98.1559,98.0998,98.1278,25294.0
2017-06-07 15:35:00,104.99,105.02,104.92,104.94,25558.0,98.1185,98.1465,98.0531,98.0718,25558.0
2017-06-07 15:40:00,104.94,105.02,104.93,105.01,33902.0,98.0718,98.1465,98.0624,98.1372,33902.0
2017-06-07 15:45:00,105.0,105.13,104.99,105.11,92614.0,98.1278,98.2493,98.1185,98.2306,92614.0
2017-06-07 15:50:00,105.11,105.14,105.06,105.11,59462.0,98.2306,98.2587,98.1839,98.2306,59462.0
2017-06-07 15:55:00,105.11,105.14,105.02,105.12,120704.0,98.2306,98.2587,98.1465,98.24,120704.0
2017-06-08 09:30:00,104.56,104.65,103.85,103.85,72813.0,97.7166,97.8007,97.0531,97.0531,72813.0
2017-06-08 09:35:00,103.99,103.99,103.57,103.64,57520.0,97.1839,97.1839,96.7914,96.8568,57520.0
2017-06-08 09:40:00,103.66,104.19,103.63,103.91,34165.0,96.8755,97.3708,96.8475,97.1092,34165.0
2017-06-08 09:45:00,103.83,103.89,102.94,102.97,71229.0,97.0344,97.0905,96.2027,96.2307,71229.0
2017-06-08 09:50:00,103.0,103.18,102.82,103.18,90125.0,96.2587,96.4269,96.0905,96.4269,90125.0
2017-06-08 09:55:00,103.31,103.57,103.22,103.22,33115.0,96.5484,96.7914,96.4643,96.4643,33115.0
2017-06-08 10:00:00,103.19,103.48,103.19,103.34,51305.0,96.4363,96.7073,96.4363,96.5765,51305.0
2017-06-08 10:05:00,103.38,103.38,102.96,103.13,112152.0,96.6139,96.6139,96.2213,96.3802,112152.0
2017-06-08 10:10:00,103.16,103.27,103.01,103.04,74520.0,96.4083,96.5111,96.2681,96.2961,74520.0
2017-06-08 10:15:00,103.04,103.28,102.99,103.27,84620.0,96.2961,96.5204,96.2494,96.5111,84620.0
2017-06-08 10:20:00,103.31,103.34,102.84,102.86,25700.0,96.5484,96.5765,96.1092,96.1279,25700.0
2017-06-08 10:25:00,102.87,102.88,102.4,102.74,118660.0,96.1372,96.1466,95.698,96.0157,118660.0
2017-06-08 10:30:00,102.7,102.98,102.59,102.97,38049.0,95.9784,96.24,95.8756,96.2307,38049.0
2017-06-08 10:35:00,102.95,103.12,102.85,103.12,23731.0,96.212,96.3709,96.1185,96.3709,23731.0
2017-06-08 10:40:00,103.13,103.39,103.11,103.39,27636.0,96.3802,96.6232,96.3615,96.6232,27636.0
2017-06-08 10:45:00,103.37,103.49,103.29,103.45,31091.0,96.6045,96.7167,96.5297,96.6793,31091.0
2017-06-08 10:50:00,103.44,103.63,103.38,103.53,30824.0,96.6699,96.8475,96.6139,96.754,30824.0
2017-06-08 10:55:00,103.54,103.59,103.33,103.45,22113.0,96.7634,96.8101,96.5671,96.6793,22113.0
2017-06-08 11:00:00,103.44,103.61,103.42,103.61,19813.0,96.6699,96.8288,96.6512,96.8288,19813.0
2017-06-08 11:05:00,103.61,103.69,103.54,103.6,18552.0,96.8288,96.9036,96.7634,96.8195,18552.0
2017-06-08 11:10:00,103.61,103.74,103.6,103.65,23930.0,96.8288,96.9503,96.8195,96.8662,23930.0
2017-06-08 11:15:00,103.65,103.78,103.65,103.68,29796.0,96.8662,96.9877,96.8662,96.8942,29796.0
2017-06-08 11:20:00,103.73,103.79,103.6,103.68,28675.0,96.941,96.997,96.8195,96.8942,28675.0
2017-06-08 11:25:00,103.68,103.79,103.49,103.65,34033.0,96.8942,96.997,96.7167,96.8662,34033.0
2017-06-08 11:30:00,103.66,103.66,103.52,103.56,35403.0,96.8755,96.8755,96.7447,96.7821,35403.0
2017-06-08 11:35:00,103.55,103.77,103.52,103.74,23749.0,96.7727,96.9783,96.7447,96.9503,23749.0
2017-06-08 11:40:00,103.73,103.8,103.6,103.66,67702.0,96.941,97.0064,96.8195,96.8755,67702.0
2017-06-08 11:45:00,103.65,103.88,103.57,103.85,32558.0,96.8662,97.0811,96.7914,97.0531,32558.0
2017-06-08 11:50:00,103.89,104.01,103.87,103.95,40807.0,97.0905,97.2026,97.0718,97.1466,40807.0
2017-06-08 11:55:00,103.95,103.98,103.87,103.94,12436.0,97.1466,97.1746,97.0718,97.1372,12436.0
2017-06-08 12:00:00,103.95,104.0,103.9,104.0,24024.0,97.1466,97.1933,97.0998,97.1933,24024.0
2017-06-08 12:05:00,104.0,104.13,103.99,104.05,29742.0,97.1933,97.3148,97.1839,97.24,29742.0
2017-06-08 12:10:00,104.05,104.12,104.04,104.05,15314.0,97.24,97.3054,97.2307,97.24,15314.0
2017-06-08 12:15:00,104.07,104.16,104.05,104.13,32764.0,97.2587,97.3428,97.24,97.3148,32764.0
2017-06-08 12:20:00,104.16,104.23,104.03,104.03,13971.0,97.3428,97.4082,97.2213,97.2213,13971.0
2017-06-08 12:25:00,104.03,104.19,103.98,104.19,40770.0,97.2213,97.3708,97.1746,97.3708,40770.0
2017-06-08 12:30:00,104.17,104.31,104.17,104.18,25097.0,97.3522,97.483,97.3522,97.3615,25097.0
2017-06-08 12:35:00,104.18,104.21,104.07,104.09,16266.0,97.3615,97.3895,97.2587,97.2774,16266.0
2017-06-08 12:40:00,104.1,104.27,104.1,104.25,10203.0,97.2867,97.4456,97.2867,97.4269,10203.0
2017-06-08 12:45:00,104.24,104.58,104.24,104.53,39743.0,97.4176,97.7353,97.4176,97.6886,39743.0
2017-06-08 12:50:00,104.53,104.54,104.37,104.5,14950.0,97.6886,97.6979,97.5391,97.6606,14950.0
2017-06-08 12:55:00,104.49,104.59,104.46,104.57,14291.0,97.6512,97.7447,97.6232,97.726,14291.0
2017-06-08 13:00:00,104.57,104.67,104.57,104.65,12740.0,97.726,97.8194,97.726,97.8007,12740.0
2017-06-08 13:05:00,104.67,104.7,104.59,104.67,13800.0,97.8194,97.8475,97.7447,97.8194,13800.0
2017-06-08 13:10:00,104.67,104.86,104.67,104.73,17706.0,97.8194,97.997,97.8194,97.8755,17706.0
2017-06-08 13:15:00,104.74,104.78,104.7,104.71,14294.0,97.8848,97.9222,97.8475,97.8568,14294.0
2017-06-08 13:20:00,104.7,104.7,104.56,104.57,12911.0,97.8475,97.8475,97.7166,97.726,12911.0
2017-06-08 13:25:00,104.57,104.62,104.45,104.56,18707.0,97.726,97.7727,97.6138,97.7166,18707.0
2017-06-08 13:30:00,104.54,104.69,104.54,104.62,45953.0,97.6979,97.8381,97.6979,97.7727,45953.0
2017-06-08 13:35:00,104.65,104.77,104.61,104.76,9762.0,97.8007,97.9129,97.7634,97.9035,9762.0
2017-06-08 13:40:00,104.76,104.87,104.74,104.81,20979.0,97.9035,98.0063,97.8848,97.9503,20979.0
2017-06-08 13:45:00,104.82,105.02,104.81,105.01,15395.0,97.9596,98.1465,97.9503,98.1372,15395.0
2017-06-08 13:50:00,105.0,105.04,104.97,105.02,19058.0,98.1278,98.1652,98.0998,98.1465,19058.0
2017-06-08 13:55:00,105.05,105.07,105.0,105.03,18628.0,98.1746,98.1932,98.1278,98.1559,18628.0
2017-06-08 14:00:00,105.04,105.08,104.93,104.93,32107.0,98.1652,98.2026,98.0624,98.0624,32107.0
2017-06-08 14:05:00,104.91,104.97,104.81,104.83,25536.0,98.0437,98.0998,97.9503,97.969,25536.0
2017-06-08 14:10:00,104.83,104.85,104.6,104.72,30396.0,97.969,97.9876,97.754,97.8662,30396.0
2017-06-08 14:15:00,104.69,104.77,104.65,104.65,24740.0,97.8381,97.9129,97.8007,97.8007,24740.0
2017-06-08 14:20:00,104.63,104.67,104.52,104.59,18475.0,97.782,97.8194,97.6792,97.7447,18475.0
2017-06-08 14:25:00,104.6,104.61,104.49,104.54,20661.0,97.754,97.7634,97.6512,97.6979,20661.0
2017-06-08 14:30:00,104.52,104.6,104.5,104.59,14235.0,97.6792,97.754,97.6606,97.7447,14235.0
2017-06-08 14:35:00,104.6,104.64,104.5,104.52,22734.0,97.754,97.7914,97.6606,97.6792,22734.0
2017-06-08 14:40:00,104.54,104.61,104.53,104.57,15951.0,97.6979,97.7634,97.6886,97.726,15951.0
2017-06-08 14:45:00,104.57,104.57,104.39,104.49,23545.0,97.726,97.726,97.5578,97.6512,23545.0
2017-06-08 14:50:00,104.51,104.58,104.43,104.46,24737.0,97.6699,97.7353,97.5951,97.6232,24737.0
2017-06-08 14:55:00,104.45,104.57,104.45,104.51,23608.0,97.6138,97.726,97.6138,97.6699,23608.0
2017-06-08 15:00:00,104.51,104.57,104.45,104.48,23899.0,97.6699,97.726,97.6138,97.6419,23899.0
2017-06-08 15:05:00,104.49,104.49,104.38,104.44,35601.0,97.6512,97.6512,97.5484,97.6045,35601.0
2017-06-08 15:10:00,104.44,104.48,104.41,104.44,23498.0,97.6045,97.6419,97.5764,97.6045,23498.0
2017-06-08 15:15:00,104.45,104.54,104.45,104.5,26155.0,97.6138,97.6979,97.6138,97.6606,26155.0
2017-06-08 15:20:00,104.5,104.62,104.49,104.62,28635.0,97.6606,97.7727,97.6512,97.7727,28635.0
2017-06-08 15:25:00,104.62,104.76,104.61,104.73,31684.0,97.7727,97.9035,97.7634,97.8755,31684.0
2017-06-08 15:30:00,104.72,104.85,104.68,104.84,35871.0,97.8662,97.9876,97.8288,97.9783,35871.0
2017-06-08 15:35:00,104.84,104.99,104.84,104.95,38596.0,97.9783,98.1185,97.9783,98.0811,38596.0
2017-06-08 15:40:00,104.96,105.06,104.95,105.04,49043.0,98.0904,98.1839,98.0811,98.1652,49043.0
2017-06-08 15:45:00,105.03,105.07,105.01,105.03,53387.0,98.1559,98.1932,98.1372,98.1559,53387.0
2017-06-08 15:50:00,105.03,105.17,105.03,105.12,81498.0,98.1559,98.2867,98.1559,98.24,81498.0
2017-06-08 15:55:00,105.12,105.17,105.0,105.07,130508.0,98.24,98.2867,98.1278,98.1932,130508.0
2017-06-09 09:30:00,104.98,105.04,104.5,104.58,24651.0,98.1091,98.1652,97.6606,97.7353,24651.0
2017-06-09 09:35:00,104.5,104.76,104.5,104.58,7442.0,97.6606,97.9035,97.6606,97.7353,7442.0
2017-06-09 09:40:00,104.58,104.58,104.37,104.53,9678.0,97.7353,97.7353,97.5391,97.6886,9678.0
2017-06-09 09:45:00,104.49,104.7,104.46,104.7,8840.0,97.6512,97.8475,97.6232,97.8475,8840.0
2017-06-09 09:50:00,104.7,104.76,104.5,104.76,23621.0,97.8475,97.9035,97.6606,97.9035,23621.0
2017-06-09 09:55:00,104.78,104.91,104.69,104.82,18519.0,97.9222,98.0437,97.8381,97.9596,18519.0
2017-06-09 10:00:00,104.82,105.06,104.78,105.04,16623.0,97.9596,98.1839,97.9222,98.1652,16623.0
2017-06-09 10:05:00,105.05,105.3,105.0,105.3,42401.0,98.1746,98.4082,98.1278,98.4082,42401.0
2017-06-09 10:10:00,105.3,105.46,105.27,105.37,53324.0,98.4082,98.5577,98.3802,98.4736,53324.0
2017-06-09 10:15:00,105.37,105.37,105.2,105.22,17965.0,98.4736,98.4736,98.3147,98.3334,17965.0
2017-06-09 10:20:00,105.22,105.22,105.02,105.22,12750.0,98.3334,98.3334,98.1465,98.3334,12750.0
2017-06-09 10:25:00,105.22,105.22,104.99,105.01,18514.0,98.3334,98.3334,98.1185,98.1372,18514.0
2017-06-09 10:30:00,105.02,105.02,104.86,104.88,15747.0,98.1465,98.1465,97.997,98.0157,15747.0
2017-06-09 10:35:00,104.88,104.95,104.87,104.95,12486.0,98.0157,98.0811,98.0063,98.0811,12486.0
2017-06-09 10:40:00,104.94,105.02,104.92,105.02,10360.0,98.0718,98.1465,98.0531,98.1465,10360.0
2017-06-09 10:45:00,105.04,105.1,104.99,105.06,12918.0,98.1652,98.2213,98.1185,98.1839,12918.0
2017-06-09 10:50:00,105.05,105.05,104.92,104.96,10289.0,98.1746,98.1746,98.0531,98.0904,10289.0
2017-06-09 10:55:00,104.96,105.0,104.93,104.99,14701.0,98.0904,98.1278,98.0624,98.1185,14701.0
2017-06-09 11:00:00,104.96,105.04,104.79,104.99,22398.0,98.0904,98.1652,97.9316,98.1185,22398.0
2017-06-09 11:05:00,105.0,105.09,105.0,105.07,17431.0,98.1278,98.2119,98.1278,98.1932,17431.0
2017-06-09 11:10:00,105.08,105.08,105.0,105.03,13819.0,98.2026,98.2026,98.1278,98.1559,13819.0
2017-06-09 11:15:00,105.02,105.05,104.99,105.0,27985.0,98.1465,98.1746,98.1185,98.1278,27985.0
2017-06-09 11:20:00,105.0,105.04,104.78,104.79,43049.0,98.1278,98.1652,97.9222,97.9316,43049.0
2017-06-09 11:25:00,104.8,105.04,104.78,105.0,14100.0,97.9409,98.1652,97.9222,98.1278,14100.0
2017-06-09 11:30:00,105.0,105.08,105.0,105.0,6323.0,98.1278,98.2026,98.1278,98.1278,6323.0
2017-06-09 11:35:00,104.97,105.0,104.92,104.99,12892.0,98.0998,98.1278,98.0531,98.1185,12892.0
2017-06-09 11:40:00,105.0,105.06,104.96,105.05,14822.0,98.1278,98.1839,98.0904,98.1746,14822.0
2017-06-09 11:45:00,105.04,105.11,105.02,105.02,9230.0,98.1652,98.2306,98.1465,98.1465,9230.0
2017-06-09 11:50:00,105.03,105.03,104.98,104.99,7900.0,98.1559,98.1559,98.1091,98.1185,7900.0
2017-06-09 11:55:00,105.0,105.02,104.89,104.9,6506.0,98.1278,98.1465,98.025,98.0344,6506.0
2017-06-09 12:00:00,104.92,104.92,104.8,104.86,9569.0,98.0531,98.0531,97.9409,97.997,9569.0
2017-06-09 12:05:00,104.88,104.92,104.79,104.82,8967.0,98.0157,98.0531,97.9316,97.9596,8967.0
2017-06-09 12:10:00,104.8,104.82,104.61,104.66,18299.0,97.9409,97.9596,97.7634,97.8101,18299.0
2017-06-09 12:15:00,104.64,104.69,104.58,104.61,22056.0,97.7914,97.8381,97.7353,97.7634,22056.0
2017-06-09 12:20:00,104.62,104.66,104.58,104.59,14285.0,97.7727,97.8101,97.7353,97.7447,14285.0
2017-06-09 12:25:00,104.59,104.67,104.56,104.62,15488.0,97.7447,97.8194,97.7166,97.7727,15488.0
2017-06-09 12:30:00,104.64,104.7,104.53,104.56,14214.0,97.7914,97.8475,97.6886,97.7166,14214.0
2017-06-09 12:35:00,104.57,104.62,104.5,104.55,16306.0,97.726,97.7727,97.6606,97.7073,16306.0
2017-06-09 12:40:00,104.53,104.55,104.43,104.47,15114.0,97.6886,97.7073,97.5951,97.6325,15114.0
2017-06-09 12:45:00,104.46,104.49,104.37,104.46,12232.0,97.6232,97.6512,97.5391,97.6232,12232.0
2017-06-09 12:50:00,104.45,104.52,104.43,104.44,13937.0,97.6138,97.6792,97.5951,97.6045,13937.0
2017-06-09 12:55:00,104.44,104.44,104.28,104.29,37269.0,97.6045,97.6045,97.455,97.4643,37269.0
2017-06-09 13:00:00,104.27,104.28,104.13,104.17,25032.0,97.4456,97.455,97.3148,97.3522,25032.0
2017-06-09 13:05:00,104.15,104.16,103.89,104.0,28313.0,97.3335,97.3428,97.0905,97.1933,28313.0
2017-06-09 13:10:00,103.99,103.99,103.74,103.85,22820.0,97.1839,97.1839,96.9503,97.0531,22820.0
2017-06-09 13:15:00,103.85,104.08,103.82,103.95,16466.0,97.0531,97.268,97.0251,97.1466,16466.0
2017-06-09 13:20:00,103.97,104.03,103.88,104.01,24971.0,97.1652,97.2213,97.0811,97.2026,24971.0
2017-06-09 13:25:00,104.02,104.03,103.95,104.0,14600.0,97.212,97.2213,97.1466,97.1933,14600.0
2017-06-09 13:30:00,104.0,104.02,103.9,103.99,20687.0,97.1933,97.212,97.0998,97.1839,20687.0
2017-06-09 13:35:00,104.0,104.0,103.83,103.97,35341.0,97.1933,97.1933,97.0344,97.1652,35341.0
2017-06-09 13:40:00,103.97,104.02,103.82,103.85,15278.0,97.1652,97.212,97.0251,97.0531,15278.0
2017-06-09 13:45:00,103.87,103.92,103.69,103.74,16443.0,97.0718,97.1185,96.9036,96.9503,16443.0
2017-06-09 13:50:00,103.71,103.76,103.5,103.5,35977.0,96.9223,96.969,96.726,96.726,35977.0
2017-06-09 13:55:00,103.51,103.64,103.35,103.43,69336.0,96.7354,96.8568,96.5858,96.6606,69336.0
2017-06-09 14:00:00,103.44,103.48,103.3,103.38,30202.0,96.6699,96.7073,96.5391,96.6139,30202.0
2017-06-09 14:05:00,103.42,103.47,103.35,103.38,32822.0,96.6512,96.698,96.5858,96.6139,32822.0
2017-06-09 14:10:00,103.38,103.4,103.12,103.19,40405.0,96.6139,96.6325,96.3709,96.4363,40405.0
2017-06-09 14:15:00,103.19,103.35,103.13,103.34,73179.0,96.4363,96.5858,96.3802,96.5765,73179.0
2017-06-09 14:20:00,103.34,103.47,103.3,103.3,39180.0,96.5765,96.698,96.5391,96.5391,39180.0
2017-06-09 14:25:00,103.31,103.33,103.2,103.22,31258.0,96.5484,96.5671,96.4456,96.4643,31258.0
2017-06-09 14:30:00,103.22,103.27,102.89,102.99,48329.0,96.4643,96.5111,96.1559,96.2494,48329.0
2017-06-09 14:35:00,102.99,102.99,102.74,102.84,39638.0,96.2494,96.2494,96.0157,96.1092,39638.0
2017-06-09 14:40:00,102.83,102.9,102.56,102.63,80322.0,96.0999,96.1653,95.8475,95.9129,80322.0
2017-06-09 14:45:00,102.62,102.63,101.93,102.0,101270.0,95.9036,95.9129,95.2588,95.3242,101270.0
2017-06-09 14:50:00,101.93,102.21,101.86,102.08,92608.0,95.2588,95.5204,95.1933,95.3989,92608.0
2017-06-09 14:55:00,102.06,102.33,102.06,102.19,125279.0,95.3803,95.6326,95.3803,95.5017,125279.0
2017-06-09 15:00:00,102.19,102.75,102.13,102.6,74958.0,95.5017,96.0251,95.4457,95.8849,74958.0
2017-06-09 15:05:00,102.61,102.66,102.4,102.65,69070.0,95.8943,95.941,95.698,95.9316,69070.0
2017-06-09 15:10:00,102.66,102.85,102.66,102.79,56780.0,95.941,96.1185,95.941,96.0625,56780.0
2017-06-09 15:15:00,102.79,102.97,102.66,102.89,69267.0,96.0625,96.2307,95.941,96.1559,69267.0
2017-06-09 15:20:00,102.9,103.05,102.78,103.05,47374.0,96.1653,96.3055,96.0531,96.3055,47374.0
2017-06-09 15:25:00,103.05,103.1,102.81,102.94,50668.0,96.3055,96.3522,96.0812,96.2027,50668.0
2017-06-09 15:30:00,102.95,102.97,102.66,102.7,78980.0,96.212,96.2307,95.941,95.9784,78980.0
2017-06-09 15:35:00,102.71,102.79,102.59,102.67,111733.0,95.9877,96.0625,95.8756,95.9503,111733.0
2017-06-09 15:40:00,102.67,102.68,102.28,102.34,118472.0,95.9503,95.9597,95.5859,95.6419,118472.0
2017-06-09 15:45:00,102.35,102.52,102.22,102.34,183607.0,95.6513,95.8101,95.5298,95.6419,183607.0
2017-06-09 15:50:00,102.36,102.52,102.33,102.46,137875.0,95.6606,95.8101,95.6326,95.7541,137875.0
2017-06-09 15:55:00,102.44,102.52,102.33,102.41,245183.0,95.7354,95.8101,95.6326,95.7073,245183.0
2017-06-12 09:30:00,101.79,102.0,101.0,101.36,151021.0,95.1279,95.3242,94.3896,94.7261,151021.0
2017-06-12 09:35:00,101.39,101.62,100.81,101.0,148513.0,94.7541,94.969,94.2121,94.3896,148513.0
2017-06-12 09:40:00,101.06,101.28,100.83,101.1,87207.0,94.4457,94.6513,94.2308,94.4831,87207.0
2017-06-12 09:45:00,101.05,101.23,100.77,101.08,129274.0,94.4364,94.6046,94.1747,94.4644,129274.0
2017-06-12 09:50:00,101.12,101.51,100.82,101.44,118646.0,94.5018,94.8662,94.2214,94.8008,118646.0
2017-06-12 09:55:00,101.44,101.67,101.23,101.38,68247.0,94.8008,95.0158,94.6046,94.7448,68247.0
2017-06-12 10:00:00,101.42,101.82,101.32,101.7,89126.0,94.7821,95.156,94.6887,95.0438,89126.0
2017-06-12 10:05:00,101.73,101.8,101.29,101.34,57341.0,95.0719,95.1373,94.6606,94.7074,57341.0
2017-06-12 10:10:00,101.37,102.04,101.34,101.85,144499.0,94.7354,95.3616,94.7074,95.184,144499.0
2017-06-12 10:15:00,101.84,102.05,101.67,101.94,94285.0,95.1747,95.3709,95.0158,95.2681,94285.0
2017-06-12 10:20:00,101.96,102.01,101.84,101.91,43801.0,95.2868,95.3335,95.1747,95.2401,43801.0
2017-06-12 10:25:00,101.93,101.97,101.53,101.55,38694.0,95.2588,95.2961,94.8849,94.9036,38694.0
2017-06-12 10:30:00,101.53,101.54,101.21,101.32,59078.0,94.8849,94.8943,94.5859,94.6887,59078.0
2017-06-12 10:35:00,101.33,101.55,101.29,101.35,40939.0,94.698,94.9036,94.6606,94.7167,40939.0
2017-06-12 10:40:00,101.36,101.6,101.35,101.48,40141.0,94.7261,94.9504,94.7167,94.8382,40141.0
2017-06-12 10:45:00,101.47,101.67,101.41,101.67,58416.0,94.8289,95.0158,94.7728,95.0158,58416.0
2017-06-12 10:50:00,101.64,102.1,101.62,102.0,88312.0,94.9877,95.4176,94.969,95.3242,88312.0
2017-06-12 10:55:00,102.0,102.06,101.77,101.99,41974.0,95.3242,95.3803,95.1092,95.3148,41974.0
2017-06-12 11:00:00,102.0,102.01,101.89,101.99,78093.0,95.3242,95.3335,95.2214,95.3148,78093.0
2017-06-12 11:05:00,101.98,102.02,101.92,101.98,114961.0,95.3055,95.3429,95.2494,95.3055,114961.0
2017-06-12 11:10:00,101.97,102.06,101.94,101.99,61922.0,95.2961,95.3803,95.2681,95.3148,61922.0
2017-06-12 11:15:00,102.0,102.01,101.95,102.01,71069.0,95.3242,95.3335,95.2775,95.3335,71069.0
2017-06-12 11:20:00,102.01,102.02,101.97,101.99,52027.0,95.3335,95.3429,95.2961,95.3148,52027.0
2017-06-12 11:25:00,101.98,102.03,101.94,101.98,68683.0,95.3055,95.3522,95.2681,95.3055,68683.0
2017-06-12 11:30:00,101.98,102.45,101.97,102.45,55732.0,95.3055,95.7447,95.2961,95.7447,55732.0
2017-06-12 11:35:00,102.45,102.49,102.33,102.46,46243.0,95.7447,95.7821,95.6326,95.7541,46243.0
2017-06-12 11:40:00,102.46,102.47,102.1,102.11,35273.0,95.7541,95.7634,95.4176,95.427,35273.0
2017-06-12 11:45:00,102.1,102.1,101.91,101.93,59601.0,95.4176,95.4176,95.2401,95.2588,59601.0
2017-06-12 11:50:00,101.95,102.0,101.9,101.98,33588.0,95.2775,95.3242,95.2307,95.3055,33588.0
2017-06-12 11:55:00,101.98,101.99,101.78,101.86,49141.0,95.3055,95.3148,95.1186,95.1933,49141.0
2017-06-12 12:00:00,101.87,101.89,101.76,101.84,47229.0,95.2027,95.2214,95.0999,95.1747,47229.0
2017-06-12 12:05:00,101.84,101.84,101.66,101.82,33868.0,95.1747,95.1747,95.0064,95.156,33868.0
2017-06-12 12:10:00,101.83,102.06,101.83,102.02,66359.0,95.1653,95.3803,95.1653,95.3429,66359.0
2017-06-12 12:15:00,102.03,102.06,101.99,102.01,47485.0,95.3522,95.3803,95.3148,95.3335,47485.0
2017-06-12 12:20:00,102.03,102.06,101.89,101.91,21263.0,95.3522,95.3803,95.2214,95.2401,21263.0
2017-06-12 12:25:00,101.92,102.03,101.87,101.93,22080.0,95.2494,95.3522,95.2027,95.2588,22080.0
2017-06-12 12:30:00,101.95,102.06,101.95,102.0,27616.0,95.2775,95.3803,95.2775,95.3242,27616.0
2017-06-12 12:35:00,102.0,102.08,101.98,102.05,26795.0,95.3242,95.3989,95.3055,95.3709,26795.0
2017-06-12 12:40:00,102.04,102.07,102.02,102.03,52373.0,95.3616,95.3896,95.3429,95.3522,52373.0
2017-06-12 12:45:00,102.02,102.07,101.97,102.04,23190.0,95.3429,95.3896,95.2961,95.3616,23190.0
2017-06-12 12:50:00,102.03,102.07,101.99,102.02,52512.0,95.3522,95.3896,95.3148,95.3429,52512.0
2017-06-12 12:55:00,102.02,102.02,101.87,101.96,17132.0,95.3429,95.3429,95.2027,95.2868,17132.0
2017-06-12 13:00:00,101.96,102.06,101.96,102.03,15806.0,95.2868,95.3803,95.2868,95.3522,15806.0
2017-06-12 13:05:00,102.04,102.08,101.98,102.05,17162.0,95.3616,95.3989,95.3055,95.3709,17162.0
2017-06-12 13:10:00,102.04,102.26,102.01,102.26,15643.0,95.3616,95.5672,95.3335,95.5672,15643.0
2017-06-12 13:15:00,102.26,102.35,102.26,102.33,8550.0,95.5672,95.6513,95.5672,95.6326,8550.0
2017-06-12 13:20:00,102.33,102.4,102.23,102.29,36056.0,95.6326,95.698,95.5391,95.5952,36056.0
2017-06-12 13:25:00,102.29,102.35,102.28,102.3,20400.0,95.5952,95.6513,95.5859,95.6045,20400.0
2017-06-12 13:30:00,102.31,102.31,102.17,102.17,32974.0,95.6139,95.6139,95.4831,95.4831,32974.0
2017-06-12 13:35:00,102.15,102.24,102.12,102.19,20791.0,95.4644,95.5485,95.4363,95.5017,20791.0
2017-06-12 13:40:00,102.21,102.31,102.2,102.26,14366.0,95.5204,95.6139,95.5111,95.5672,14366.0
2017-06-12 13:45:00,102.25,102.31,102.23,102.28,14486.0,95.5578,95.6139,95.5391,95.5859,14486.0
2017-06-12 13:50:00,102.28,102.31,102.25,102.26,22299.0,95.5859,95.6139,95.5578,95.5672,22299.0
2017-06-12 13:55:00,102.25,102.25,102.1,102.11,16658.0,95.5578,95.5578,95.4176,95.427,16658.0
2017-06-12 14:00:00,102.11,102.21,102.06,102.1,19944.0,95.427,95.5204,95.3803,95.4176,19944.0
2017-06-12 14:05:00,102.09,102.18,102.09,102.14,18674.0,95.4083,95.4924,95.4083,95.455,18674.0
2017-06-12 14:10:00,102.14,102.21,102.14,102.15,20138.0,95.455,95.5204,95.455,95.4644,20138.0
2017-06-12 14:15:00,102.16,102.23,102.08,102.08,31423.0,95.4737,95.5391,95.3989,95.3989,31423.0
2017-06-12 14:20:00,102.07,102.11,102.0,102.03,23342.0,95.3896,95.427,95.3242,95.3522,23342.0
2017-06-12 14:25:00,102.03,102.09,102.01,102.04,18509.0,95.3522,95.4083,95.3335,95.3616,18509.0
2017-06-12 14:30:00,102.03,102.12,101.99,102.1,35857.0,95.3522,95.4363,95.3148,95.4176,35857.0
2017-06-12 14:35:00,102.09,102.11,102.07,102.1,32095.0,95.4083,95.427,95.3896,95.4176,32095.0
2017-06-12 14:40:00,102.1,102.11,102.07,102.1,49920.0,95.4176,95.427,95.3896,95.4176,49920.0
2017-06-12 14:45:00,102.1,102.11,101.94,102.03,49497.0,95.4176,95.427,95.2681,95.3522,49497.0
2017-06-12 14:50:00,102.05,102.09,102.03,102.06,34147.0,95.3709,95.4083,95.3522,95.3803,34147.0
2017-06-12 14:55:00,102.04,102.11,102.03,102.05,31275.0,95.3616,95.427,95.3522,95.3709,31275.0
2017-06-12 15:00:00,102.04,102.11,102.01,102.08,34111.0,95.3616,95.427,95.3335,95.3989,34111.0
2017-06-12 15:05:00,102.08,102.11,102.03,102.09,41994.0,95.3989,95.427,95.3522,95.4083,41994.0
2017-06-12 15:10:00,102.09,102.1,102.01,102.05,32318.0,95.4083,95.4176,95.3335,95.3709,32318.0
2017-06-12 15:15:00,102.07,102.08,101.98,102.01,39526.0,95.3896,95.3989,95.3055,95.3335,39526.0
2017-06-12 15:20:00,102.02,102.1,102.01,102.05,35522.0,95.3429,95.4176,95.3335,95.3709,35522.0
2017-06-12 15:25:00,102.05,102.05,101.9,101.97,44937.0,95.3709,95.3709,95.2307,95.2961,44937.0
2017-06-12 15:30:00,101.98,102.01,101.92,102.0,50087.0,95.3055,95.3335,95.2494,95.3242,50087.0
2017-06-12 15:35:00,102.0,102.02,101.95,101.98,88685.0,95.3242,95.3429,95.2775,95.3055,88685.0
2017-06-12 15:40:00,101.98,102.02,101.95,102.0,60843.0,95.3055,95.3429,95.2775,95.3242,60843.0
2017-06-12 15:45:00,101.99,102.09,101.99,102.01,96411.0,95.3148,95.4083,95.3148,95.3335,96411.0
2017-06-12 15:50:00,102.02,102.07,101.97,102.03,221000.0,95.3429,95.3896,95.2961,95.3522,221000.0
2017-06-12 15:55:00,102.02,102.07,102.02,102.07,148703.0,95.3429,95.3896,95.3429,95.3896,148703.0
2017-06-13 09:30:00,102.55,103.19,102.25,102.76,78639.0,95.8382,96.4363,95.5578,96.0344,78639.0
2017-06-13 09:35:00,102.76,102.83,102.42,102.63,43735.0,96.0344,96.0999,95.7167,95.9129,43735.0
2017-06-13 09:40:00,102.61,103.51,102.61,103.51,100452.0,95.8943,96.7354,95.8943,96.7354,100452.0
2017-06-13 09:45:00,103.51,103.65,103.31,103.64,38509.0,96.7354,96.8662,96.5484,96.8568,38509.0
2017-06-13 09:50:00,103.66,103.66,103.36,103.53,39839.0,96.8755,96.8755,96.5952,96.754,39839.0
2017-06-13 09:55:00,103.53,103.53,103.14,103.41,47866.0,96.754,96.754,96.3896,96.6419,47866.0
2017-06-13 10:00:00,103.48,103.58,103.29,103.37,31043.0,96.7073,96.8008,96.5297,96.6045,31043.0
2017-06-13 10:05:00,103.34,103.37,103.18,103.18,58113.0,96.5765,96.6045,96.4269,96.4269,58113.0
2017-06-13 10:10:00,103.16,103.29,103.16,103.27,25512.0,96.4083,96.5297,96.4083,96.5111,25512.0
2017-06-13 10:15:00,103.24,103.37,103.11,103.37,19989.0,96.483,96.6045,96.3615,96.6045,19989.0
2017-06-13 10:20:00,103.35,103.44,103.32,103.41,18575.0,96.5858,96.6699,96.5578,96.6419,18575.0
2017-06-13 10:25:00,103.41,103.56,103.4,103.53,25386.0,96.6419,96.7821,96.6325,96.754,25386.0
2017-06-13 10:30:00,103.54,103.58,103.49,103.5,32239.0,96.7634,96.8008,96.7167,96.726,32239.0
2017-06-13 10:35:00,103.52,103.52,103.38,103.43,26144.0,96.7447,96.7447,96.6139,96.6606,26144.0
2017-06-13 10:40:00,103.42,103.43,103.3,103.33,12200.0,96.6512,96.6606,96.5391,96.5671,12200.0
2017-06-13 10:45:00,103.33,103.33,103.18,103.25,17479.0,96.5671,96.5671,96.4269,96.4924,17479.0
2017-06-13 10:50:00,103.25,103.28,103.14,103.17,53687.0,96.4924,96.5204,96.3896,96.4176,53687.0
2017-06-13 10:55:00,103.17,103.26,103.17,103.23,25020.0,96.4176,96.5017,96.4176,96.4737,25020.0
2017-06-13 11:00:00,103.22,103.33,103.15,103.3,28262.0,96.4643,96.5671,96.3989,96.5391,28262.0
2017-06-13 11:05:00,103.31,103.54,103.31,103.51,12500.0,96.5484,96.7634,96.5484,96.7354,12500.0
2017-06-13 11:10:00,103.5,103.54,103.39,103.4,21201.0,96.726,96.7634,96.6232,96.6325,21201.0
2017-06-13 11:15:00,103.38,103.45,103.35,103.41,21188.0,96.6139,96.6793,96.5858,96.6419,21188.0
2017-06-13 11:20:00,103.41,103.47,103.36,103.41,16835.0,96.6419,96.698,96.5952,96.6419,16835.0
2017-06-13 11:25:00,103.42,103.46,103.31,103.34,19740.0,96.6512,96.6886,96.5484,96.5765,19740.0
2017-06-13 11:30:00,103.35,103.35,103.18,103.21,17088.0,96.5858,96.5858,96.4269,96.455,17088.0
2017-06-13 11:35:00,103.2,103.21,103.07,103.14,16249.0,96.4456,96.455,96.3241,96.3896,16249.0
2017-06-13 11:40:00,103.13,103.39,103.1,103.38,20607.0,96.3802,96.6232,96.3522,96.6139,20607.0
2017-06-13 11:45:00,103.35,103.44,103.33,103.44,9857.0,96.5858,96.6699,96.5671,96.6699,9857.0
2017-06-13 11:50:00,103.44,103.44,103.33,103.37,12413.0,96.6699,96.6699,96.5671,96.6045,12413.0
2017-06-13 11:55:00,103.37,103.44,103.33,103.41,12667.0,96.6045,96.6699,96.5671,96.6419,12667.0
2017-06-13 12:00:00,103.42,103.44,103.39,103.39,16235.0,96.6512,96.6699,96.6232,96.6232,16235.0
2017-06-13 12:05:00,103.38,103.42,103.33,103.38,15068.0,96.6139,96.6512,96.5671,96.6139,15068.0
2017-06-13 12:10:00,103.39,103.43,103.38,103.4,12155.0,96.6232,96.6606,96.6139,96.6325,12155.0
2017-06-13 12:15:00,103.39,103.42,103.33,103.34,10100.0,96.6232,96.6512,96.5671,96.5765,10100.0
2017-06-13 12:20:00,103.34,103.36,103.22,103.22,15128.0,96.5765,96.5952,96.4643,96.4643,15128.0
2017-06-13 12:25:00,103.23,103.33,103.16,103.17,19739.0,96.4737,96.5671,96.4083,96.4176,19739.0
2017-06-13 12:30:00,103.17,103.19,103.16,103.17,13710.0,96.4176,96.4363,96.4083,96.4176,13710.0
2017-06-13 12:35:00,103.18,103.25,103.17,103.24,27450.0,96.4269,96.4924,96.4176,96.483,27450.0
2017-06-13 12:40:00,103.25,103.29,103.22,103.24,26195.0,96.4924,96.5297,96.4643,96.483,26195.0
2017-06-13 12:45:00,103.26,103.26,103.18,103.24,16946.0,96.5017,96.5017,96.4269,96.483,16946.0
2017-06-13 12:50:00,103.23,103.24,103.17,103.22,14769.0,96.4737,96.483,96.4176,96.4643,14769.0
2017-06-13 12:55:00,103.21,103.21,103.13,103.13,15277.0,96.455,96.455,96.3802,96.3802,15277.0
2017-06-13 13:00:00,103.11,103.33,103.08,103.33,24181.0,96.3615,96.5671,96.3335,96.5671,24181.0
2017-06-13 13:05:00,103.34,103.45,103.29,103.43,11963.0,96.5765,96.6793,96.5297,96.6606,11963.0
2017-06-13 13:10:00,103.45,103.55,103.43,103.54,13350.0,96.6793,96.7727,96.6606,96.7634,13350.0
2017-06-13 13:15:00,103.54,103.62,103.52,103.62,24441.0,96.7634,96.8382,96.7447,96.8382,24441.0
2017-06-13 13:20:00,103.61,103.8,103.6,103.71,32322.0,96.8288,97.0064,96.8195,96.9223,32322.0
2017-06-13 13:25:00,103.69,103.71,103.56,103.58,18911.0,96.9036,96.9223,96.7821,96.8008,18911.0
2017-06-13 13:30:00,103.59,103.6,103.47,103.5,12744.0,96.8101,96.8195,96.698,96.726,12744.0
2017-06-13 13:35:00,103.5,103.56,103.44,103.56,12874.0,96.726,96.7821,96.6699,96.7821,12874.0
2017-06-13 13:40:00,103.55,103.55,103.39,103.4,12338.0,96.7727,96.7727,96.6232,96.6325,12338.0
2017-06-13 13:45:00,103.42,103.45,103.31,103.35,12891.0,96.6512,96.6793,96.5484,96.5858,12891.0
2017-06-13 13:50:00,103.36,103.39,103.32,103.33,6963.0,96.5952,96.6232,96.5578,96.5671,6963.0
2017-06-13 13:55:00,103.34,103.45,103.33,103.45,9000.0,96.5765,96.6793,96.5671,96.6793,9000.0
2017-06-13 14:00:00,103.45,103.46,103.4,103.43,11915.0,96.6793,96.6886,96.6325,96.6606,11915.0
2017-06-13 14:05:00,103.43,103.51,103.39,103.48,18227.0,96.6606,96.7354,96.6232,96.7073,18227.0
2017-06-13 14:10:00,103.47,103.48,103.35,103.37,16104.0,96.698,96.7073,96.5858,96.6045,16104.0
2017-06-13 14:15:00,103.38,103.39,103.29,103.33,16017.0,96.6139,96.6232,96.5297,96.5671,16017.0
2017-06-13 14:20:00,103.33,103.33,103.19,103.29,16744.0,96.5671,96.5671,96.4363,96.5297,16744.0
2017-06-13 14:25:00,103.29,103.33,103.24,103.32,12100.0,96.5297,96.5671,96.483,96.5578,12100.0
2017-06-13 14:30:00,103.34,103.34,103.29,103.32,15464.0,96.5765,96.5765,96.5297,96.5578,15464.0
2017-06-13 14:35:00,103.32,103.44,103.3,103.44,26149.0,96.5578,96.6699,96.5391,96.6699,26149.0
2017-06-13 14:40:00,103.45,103.47,103.43,103.45,17631.0,96.6793,96.698,96.6606,96.6793,17631.0
2017-06-13 14:45:00,103.45,103.47,103.38,103.46,15481.0,96.6793,96.698,96.6139,96.6886,15481.0
2017-06-13 14:50:00,103.46,103.46,103.39,103.41,13500.0,96.6886,96.6886,96.6232,96.6419,13500.0
2017-06-13 14:55:00,103.41,103.45,103.34,103.45,13484.0,96.6419,96.6793,96.5765,96.6793,13484.0
2017-06-13 15:00:00,103.44,103.45,103.38,103.42,23355.0,96.6699,96.6793,96.6139,96.6512,23355.0
2017-06-13 15:05:00,103.42,103.48,103.41,103.44,21700.0,96.6512,96.7073,96.6419,96.6699,21700.0
2017-06-13 15:10:00,103.44,103.44,103.38,103.44,16210.0,96.6699,96.6699,96.6139,96.6699,16210.0
2017-06-13 15:15:00,103.43,103.51,103.43,103.44,20836.0,96.6606,96.7354,96.6606,96.6699,20836.0
2017-06-13 15:20:00,103.45,103.51,103.43,103.49,22269.0,96.6793,96.7354,96.6606,96.7167,22269.0
2017-06-13 15:25:00,103.49,103.7,103.47,103.69,47579.0,96.7167,96.9129,96.698,96.9036,47579.0
2017-06-13 15:30:00,103.69,103.7,103.64,103.69,33768.0,96.9036,96.9129,96.8568,96.9036,33768.0
2017-06-13 15:35:00,103.69,103.87,103.68,103.8,40464.0,96.9036,97.0718,96.8942,97.0064,40464.0
2017-06-13 15:40:00,103.8,103.83,103.76,103.81,38841.0,97.0064,97.0344,96.969,97.0157,38841.0
2017-06-13 15:45:00,103.81,103.82,103.7,103.73,47521.0,97.0157,97.0251,96.9129,96.941,47521.0
2017-06-13 15:50:00,103.73,103.78,103.7,103.73,86298.0,96.941,96.9877,96.9129,96.941,86298.0
2017-06-13 15:55:00,103.74,103.89,103.7,103.89,203940.0,96.9503,97.0905,96.9129,97.0905,203940.0
2017-06-14 09:30:00,104.38,104.43,103.75,103.88,27192.0,97.5484,97.5951,96.9596,97.0811,27192.0
2017-06-14 09:35:00,103.95,103.98,103.85,103.97,9365.0,97.1466,97.1746,97.0531,97.1652,9365.0
2017-06-14 09:40:00,103.96,104.09,103.93,104.07,10439.0,97.1559,97.2774,97.1279,97.2587,10439.0
2017-06-14 09:45:00,104.01,104.55,104.01,104.48,18300.0,97.2026,97.7073,97.2026,97.6419,18300.0
2017-06-14 09:50:00,104.49,104.56,104.29,104.51,21669.0,97.6512,97.7166,97.4643,97.6699,21669.0
2017-06-14 09:55:00,104.52,104.69,104.52,104.63,15637.0,97.6792,97.8381,97.6792,97.782,15637.0
2017-06-14 10:00:00,104.63,104.84,104.57,104.84,22166.0,97.782,97.9783,97.726,97.9783,22166.0
2017-06-14 10:05:00,104.87,104.91,104.63,104.66,19892.0,98.0063,98.0437,97.782,97.8101,19892.0
2017-06-14 10:10:00,104.66,104.69,104.48,104.55,19142.0,97.8101,97.8381,97.6419,97.7073,19142.0
2017-06-14 10:15:00,104.54,104.55,104.4,104.51,15830.0,97.6979,97.7073,97.5671,97.6699,15830.0
2017-06-14 10:20:00,104.5,104.57,104.37,104.52,29490.0,97.6606,97.726,97.5391,97.6792,29490.0
2017-06-14 10:25:00,104.51,104.63,104.51,104.53,9000.0,97.6699,97.782,97.6699,97.6886,9000.0
2017-06-14 10:30:00,104.51,104.76,104.48,104.56,22228.0,97.6699,97.9035,97.6419,97.7166,22228.0
2017-06-14 10:35:00,104.54,104.62,104.48,104.57,12100.0,97.6979,97.7727,97.6419,97.726,12100.0
2017-06-14 10:40:00,104.55,104.55,104.44,104.54,20316.0,97.7073,97.7073,97.6045,97.6979,20316.0
2017-06-14 10:45:00,104.57,104.6,104.4,104.47,20478.0,97.726,97.754,97.5671,97.6325,20478.0
2017-06-14 10:50:00,104.48,104.59,104.46,104.5,18462.0,97.6419,97.7447,97.6232,97.6606,18462.0
2017-06-14 10:55:00,104.5,104.57,104.39,104.51,42875.0,97.6606,97.726,97.5578,97.6699,42875.0
2017-06-14 11:00:00,104.5,104.54,104.42,104.43,25641.0,97.6606,97.6979,97.5858,97.5951,25641.0
2017-06-14 11:05:00,104.43,104.6,104.42,104.6,33959.0,97.5951,97.754,97.5858,97.754,33959.0
2017-06-14 11:10:00,104.59,104.66,104.45,104.49,49063.0,97.7447,97.8101,97.6138,97.6512,49063.0
2017-06-14 11:15:00,104.49,104.6,104.48,104.58,33485.0,97.6512,97.754,97.6419,97.7353,33485.0
2017-06-14 11:20:00,104.61,104.79,104.6,104.67,39027.0,97.7634,97.9316,97.754,97.8194,39027.0
2017-06-14 11:25:00,104.67,104.71,104.58,104.65,18783.0,97.8194,97.8568,97.7353,97.8007,18783.0
2017-06-14 11:30:00,104.64,104.65,104.51,104.53,16511.0,97.7914,97.8007,97.6699,97.6886,16511.0
2017-06-14 11:35:00,104.53,104.65,104.53,104.56,36296.0,97.6886,97.8007,97.6886,97.7166,36296.0
2017-06-14 11:40:00,104.57,104.69,104.57,104.63,10938.0,97.726,97.8381,97.726,97.782,10938.0
2017-06-14 11:45:00,104.62,104.76,104.55,104.73,20987.0,97.7727,97.9035,97.7073,97.8755,20987.0
2017-06-14 11:50:00,104.72,104.76,104.7,104.71,8626.0,97.8662,97.9035,97.8475,97.8568,8626.0
2017-06-14 11:55:00,104.71,104.72,104.61,104.71,11407.0,97.8568,97.8662,97.7634,97.8568,11407.0
2017-06-14 12:00:00,104.7,104.74,104.64,104.71,10500.0,97.8475,97.8848,97.7914,97.8568,10500.0
2017-06-14 12:05:00,104.7,104.76,104.58,104.58,13882.0,97.8475,97.9035,97.7353,97.7353,13882.0
2017-06-14 12:10:00,104.58,104.59,104.46,104.48,9430.0,97.7353,97.7447,97.6232,97.6419,9430.0
2017-06-14 12:15:00,104.48,104.48,104.4,104.44,14956.0,97.6419,97.6419,97.5671,97.6045,14956.0
2017-06-14 12:20:00,104.45,104.47,104.32,104.35,11380.0,97.6138,97.6325,97.4923,97.5204,11380.0
2017-06-14 12:25:00,104.37,104.47,104.35,104.44,10576.0,97.5391,97.6325,97.5204,97.6045,10576.0
2017-06-14 12:30:00,104.43,104.47,104.39,104.47,16752.0,97.5951,97.6325,97.5578,97.6325,16752.0
2017-06-14 12:35:00,104.46,104.57,104.44,104.52,17290.0,97.6232,97.726,97.6045,97.6792,17290.0
2017-06-14 12:40:00,104.51,104.55,104.49,104.49,11438.0,97.6699,97.7073,97.6512,97.6512,11438.0
2017-06-14 12:45:00,104.48,104.51,104.43,104.43,10200.0,97.6419,97.6699,97.5951,97.5951,10200.0
2017-06-14 12:50:00,104.42,104.43,104.25,104.32,19146.0,97.5858,97.5951,97.4269,97.4923,19146.0
2017-06-14 12:55:00,104.34,104.38,104.25,104.25,16334.0,97.511,97.5484,97.4269,97.4269,16334.0
2017-06-14 13:00:00,104.26,104.4,104.23,104.37,33068.0,97.4363,97.5671,97.4082,97.5391,33068.0
2017-06-14 13:05:00,104.37,104.45,104.34,104.34,10835.0,97.5391,97.6138,97.511,97.511,10835.0
2017-06-14 13:10:00,104.33,104.42,104.33,104.38,10655.0,97.5017,97.5858,97.5017,97.5484,10655.0
2017-06-14 13:15:00,104.39,104.47,104.38,104.4,12745.0,97.5578,97.6325,97.5484,97.5671,12745.0
2017-06-14 13:20:00,104.38,104.47,104.38,104.4,9400.0,97.5484,97.6325,97.5484,97.5671,9400.0
2017-06-14 13:25:00,104.41,104.43,104.37,104.43,10085.0,97.5764,97.5951,97.5391,97.5951,10085.0
2017-06-14 13:30:00,104.42,104.52,104.36,104.5,12509.0,97.5858,97.6792,97.5297,97.6606,12509.0
2017-06-14 13:35:00,104.5,104.5,104.41,104.49,8976.0,97.6606,97.6606,97.5764,97.6512,8976.0
2017-06-14 13:40:00,104.48,104.55,104.48,104.51,11086.0,97.6419,97.7073,97.6419,97.6699,11086.0
2017-06-14 13:45:00,104.51,104.52,104.44,104.46,9844.0,97.6699,97.6792,97.6045,97.6232,9844.0
2017-06-14 13:50:00,104.45,104.53,104.43,104.44,9264.0,97.6138,97.6886,97.5951,97.6045,9264.0
2017-06-14 13:55:00,104.46,104.5,104.39,104.44,14002.0,97.6232,97.6606,97.5578,97.6045,14002.0
2017-06-14 14:00:00,104.43,104.5,104.27,104.4,16394.0,97.5951,97.6606,97.4456,97.5671,16394.0
2017-06-14 14:05:00,104.42,104.51,104.34,104.34,21003.0,97.5858,97.6699,97.511,97.511,21003.0
2017-06-14 14:10:00,104.34,104.42,104.25,104.29,20028.0,97.511,97.5858,97.4269,97.4643,20028.0
2017-06-14 14:15:00,104.27,104.27,103.84,103.95,28033.0,97.4456,97.4456,97.0438,97.1466,28033.0
2017-06-14 14:20:00,103.97,104.07,103.92,104.01,16218.0,97.1652,97.2587,97.1185,97.2026,16218.0
2017-06-14 14:25:00,104.03,104.08,104.01,104.03,20793.0,97.2213,97.268,97.2026,97.2213,20793.0
2017-06-14 14:30:00,104.02,104.15,103.98,104.1,23996.0,97.212,97.3335,97.1746,97.2867,23996.0
2017-06-14 14:35:00,104.1,104.11,103.82,103.95,34053.0,97.2867,97.2961,97.0251,97.1466,34053.0
2017-06-14 14:40:00,103.93,103.98,103.55,103.59,30236.0,97.1279,97.1746,96.7727,96.8101,30236.0
2017-06-14 14:45:00,103.61,103.65,103.37,103.51,28909.0,96.8288,96.8662,96.6045,96.7354,28909.0
2017-06-14 14:50:00,103.52,103.78,103.5,103.72,14360.0,96.7447,96.9877,96.726,96.9316,14360.0
2017-06-14 14:55:00,103.73,103.78,103.65,103.68,17494.0,96.941,96.9877,96.8662,96.8942,17494.0
2017-06-14 15:00:00,103.63,103.72,103.52,103.7,25324.0,96.8475,96.9316,96.7447,96.9129,25324.0
2017-06-14 15:05:00,103.7,103.71,103.32,103.37,42432.0,96.9129,96.9223,96.5578,96.6045,42432.0
2017-06-14 15:10:00,103.35,103.35,102.85,103.09,74512.0,96.5858,96.5858,96.1185,96.3428,74512.0
2017-06-14 15:15:00,103.07,103.42,103.05,103.39,30117.0,96.3241,96.6512,96.3055,96.6232,30117.0
2017-06-14 15:20:00,103.37,103.49,103.31,103.39,36020.0,96.6045,96.7167,96.5484,96.6232,36020.0
2017-06-14 15:25:00,103.4,103.49,103.28,103.41,29400.0,96.6325,96.7167,96.5204,96.6419,29400.0
2017-06-14 15:30:00,103.42,103.56,103.35,103.56,43486.0,96.6512,96.7821,96.5858,96.7821,43486.0
2017-06-14 15:35:00,103.56,103.72,103.55,103.71,47378.0,96.7821,96.9316,96.7727,96.9223,47378.0
2017-06-14 15:40:00,103.72,103.88,103.68,103.88,41283.0,96.9316,97.0811,96.8942,97.0811,41283.0
2017-06-14 15:45:00,103.86,103.98,103.76,103.98,64649.0,97.0624,97.1746,96.969,97.1746,64649.0
2017-06-14 15:50:00,103.95,103.97,103.84,103.93,57438.0,97.1466,97.1652,97.0438,97.1279,57438.0
2017-06-14 15:55:00,103.91,103.96,103.78,103.92,106167.0,97.1092,97.1559,96.9877,97.1185,106167.0
2017-06-15 09:30:00,103.35,103.4,102.84,102.85,24320.0,96.5858,96.6325,96.1092,96.1185,24320.0
2017-06-15 09:35:00,102.97,103.31,102.97,103.07,8852.0,96.2307,96.5484,96.2307,96.3241,8852.0
2017-06-15 09:40:00,103.14,103.17,102.71,102.71,7932.0,96.3896,96.4176,95.9877,95.9877,7932.0
2017-06-15 09:45:00,102.71,102.72,102.54,102.56,13616.0,95.9877,95.9971,95.8288,95.8475,13616.0
2017-06-15 09:50:00,102.59,102.76,102.54,102.76,28677.0,95.8756,96.0344,95.8288,96.0344,28677.0
2017-06-15 09:55:00,102.79,103.03,102.75,102.95,7643.0,96.0625,96.2868,96.0251,96.212,7643.0
2017-06-15 10:00:00,102.95,103.27,102.89,103.25,14720.0,96.212,96.5111,96.1559,96.4924,14720.0
2017-06-15 10:05:00,103.19,103.28,103.14,103.25,8228.0,96.4363,96.5204,96.3896,96.4924,8228.0
2017-06-15 10:10:00,103.24,103.32,103.13,103.29,10578.0,96.483,96.5578,96.3802,96.5297,10578.0
2017-06-15 10:15:00,103.28,103.41,103.2,103.34,11406.0,96.5204,96.6419,96.4456,96.5765,11406.0
2017-06-15 10:20:00,103.35,103.36,103.11,103.11,9951.0,96.5858,96.5952,96.3615,96.3615,9951.0
2017-06-15 10:25:00,103.12,103.42,103.08,103.31,6769.0,96.3709,96.6512,96.3335,96.5484,6769.0
2017-06-15 10:30:00,103.33,103.56,103.27,103.42,10342.0,96.5671,96.7821,96.5111,96.6512,10342.0
2017-06-15 10:35:00,103.45,103.56,103.34,103.52,10000.0,96.6793,96.7821,96.5765,96.7447,10000.0
2017-06-15 10:40:00,103.49,103.57,103.44,103.55,10978.0,96.7167,96.7914,96.6699,96.7727,10978.0
2017-06-15 10:45:00,103.56,103.65,103.43,103.59,19768.0,96.7821,96.8662,96.6606,96.8101,19768.0
2017-06-15 10:50:00,103.61,103.63,103.53,103.59,9200.0,96.8288,96.8475,96.754,96.8101,9200.0
2017-06-15 10:55:00,103.6,103.83,103.6,103.78,10288.0,96.8195,97.0344,96.8195,96.9877,10288.0
2017-06-15 11:00:00,103.78,103.88,103.77,103.82,12400.0,96.9877,97.0811,96.9783,97.0251,12400.0
2017-06-15 11:05:00,103.85,103.85,103.68,103.68,7799.0,97.0531,97.0531,96.8942,96.8942,7799.0
2017-06-15 11:10:00,103.69,103.95,103.67,103.92,13419.0,96.9036,97.1466,96.8849,97.1185,13419.0
2017-06-15 11:15:00,103.92,104.03,103.9,104.0,10065.0,97.1185,97.2213,97.0998,97.1933,10065.0
2017-06-15 11:20:00,103.98,104.09,103.98,103.99,14776.0,97.1746,97.2774,97.1746,97.1839,14776.0
2017-06-15 11:25:00,103.98,104.19,103.93,104.18,14943.0,97.1746,97.3708,97.1279,97.3615,14943.0
2017-06-15 11:30:00,104.16,104.2,104.06,104.1,11281.0,97.3428,97.3802,97.2494,97.2867,11281.0
2017-06-15 11:35:00,104.13,104.17,103.99,104.01,8039.0,97.3148,97.3522,97.1839,97.2026,8039.0
2017-06-15 11:40:00,104.01,104.06,103.96,103.99,9434.0,97.2026,97.2494,97.1559,97.1839,9434.0
2017-06-15 11:45:00,104.0,104.02,103.86,103.86,11285.0,97.1933,97.212,97.0624,97.0624,11285.0
2017-06-15 11:50:00,103.86,103.92,103.78,103.84,17778.0,97.0624,97.1185,96.9877,97.0438,17778.0
2017-06-15 11:55:00,103.86,103.92,103.79,103.79,7200.0,97.0624,97.1185,96.997,96.997,7200.0
2017-06-15 12:00:00,103.8,103.82,103.73,103.76,7946.0,97.0064,97.0251,96.941,96.969,7946.0
2017-06-15 12:05:00,103.78,103.83,103.76,103.77,5870.0,96.9877,97.0344,96.969,96.9783,5870.0
2017-06-15 12:10:00,103.77,103.81,103.73,103.78,6958.0,96.9783,97.0157,96.941,96.9877,6958.0
2017-06-15 12:15:00,103.79,103.89,103.78,103.82,10717.0,96.997,97.0905,96.9877,97.0251,10717.0
2017-06-15 12:20:00,103.84,103.92,103.78,103.91,15144.0,97.0438,97.1185,96.9877,97.1092,15144.0
2017-06-15 12:25:00,103.89,103.94,103.85,103.88,9100.0,97.0905,97.1372,97.0531,97.0811,9100.0
2017-06-15 12:30:00,103.9,103.96,103.84,103.93,10274.0,97.0998,97.1559,97.0438,97.1279,10274.0
2017-06-15 12:35:00,103.93,104.03,103.93,104.02,5266.0,97.1279,97.2213,97.1279,97.212,5266.0
2017-06-15 12:40:00,104.02,104.21,104.02,104.19,7024.0,97.212,97.3895,97.212,97.3708,7024.0
2017-06-15 12:45:00,104.18,104.29,104.15,104.19,11595.0,97.3615,97.4643,97.3335,97.3708,11595.0
2017-06-15 12:50:00,104.19,104.21,104.13,104.21,4963.0,97.3708,97.3895,97.3148,97.3895,4963.0
2017-06-15 12:55:00,104.17,104.37,104.17,104.35,11829.0,97.3522,97.5391,97.3522,97.5204,11829.0
2017-06-15 13:00:00,104.33,104.37,104.27,104.31,11029.0,97.5017,97.5391,97.4456,97.483,11029.0
2017-06-15 13:05:00,104.3,104.36,104.29,104.35,7288.0,97.4736,97.5297,97.4643,97.5204,7288.0
2017-06-15 13:10:00,104.36,104.46,104.34,104.44,10730.0,97.5297,97.6232,97.511,97.6045,10730.0
2017-06-15 13:15:00,104.45,104.45,104.29,104.34,6889.0,97.6138,97.6138,97.4643,97.511,6889.0
2017-06-15 13:20:00,104.33,104.36,104.26,104.3,7099.0,97.5017,97.5297,97.4363,97.4736,7099.0
2017-06-15 13:25:00,104.32,104.38,104.23,104.25,6400.0,97.4923,97.5484,97.4082,97.4269,6400.0
2017-06-15 13:30:00,104.25,104.34,104.25,104.33,7200.0,97.4269,97.511,97.4269,97.5017,7200.0
2017-06-15 13:35:00,104.33,104.4,104.31,104.37,8300.0,97.5017,97.5671,97.483,97.5391,8300.0
2017-06-15 13:40:00,104.37,104.41,104.28,104.3,8225.0,97.5391,97.5764,97.455,97.4736,8225.0
2017-06-15 13:45:00,104.31,104.31,104.19,104.23,9761.0,97.483,97.483,97.3708,97.4082,9761.0
2017-06-15 13:50:00,104.23,104.23,104.14,104.2,10162.0,97.4082,97.4082,97.3241,97.3802,10162.0
2017-06-15 13:55:00,104.19,104.22,104.17,104.19,6997.0,97.3708,97.3989,97.3522,97.3708,6997.0
2017-06-15 14:00:00,104.18,104.22,104.11,104.22,10191.0,97.3615,97.3989,97.2961,97.3989,10191.0
2017-06-15 14:05:00,104.22,104.22,104.17,104.19,6790.0,97.3989,97.3989,97.3522,97.3708,6790.0
2017-06-15 14:10:00,104.18,104.22,104.15,104.2,9600.0,97.3615,97.3989,97.3335,97.3802,9600.0
2017-06-15 14:15:00,104.17,104.18,104.09,104.1,6900.0,97.3522,97.3615,97.2774,97.2867,6900.0
2017-06-15 14:20:00,104.09,104.24,104.09,104.19,9613.0,97.2774,97.4176,97.2774,97.3708,9613.0
2017-06-15 14:25:00,104.19,104.29,104.19,104.2,14827.0,97.3708,97.4643,97.3708,97.3802,14827.0
2017-06-15 14:30:00,104.17,104.27,104.16,104.27,10672.0,97.3522,97.4456,97.3428,97.4456,10672.0
2017-06-15 14:35:00,104.29,104.31,104.16,104.16,8609.0,97.4643,97.483,97.3428,97.3428,8609.0
2017-06-15 14:40:00,104.17,104.25,104.12,104.25,16974.0,97.3522,97.4269,97.3054,97.4269,16974.0
2017-06-15 14:45:00,104.26,104.39,104.21,104.38,13710.0,97.4363,97.5578,97.3895,97.5484,13710.0
2017-06-15 14:50:00,104.39,104.39,104.31,104.31,13317.0,97.5578,97.5578,97.483,97.483,13317.0
2017-06-15 14:55:00,104.31,104.34,104.27,104.31,11605.0,97.483,97.511,97.4456,97.483,11605.0
2017-06-15 15:00:00,104.33,104.58,104.32,104.55,17212.0,97.5017,97.7353,97.4923,97.7073,17212.0
2017-06-15 15:05:00,104.53,104.63,104.48,104.59,16679.0,97.6886,97.782,97.6419,97.7447,16679.0
2017-06-15 15:10:00,104.6,104.6,104.46,104.47,13023.0,97.754,97.754,97.6232,97.6325,13023.0
2017-06-15 15:15:00,104.48,104.57,104.47,104.51,15174.0,97.6419,97.726,97.6325,97.6699,15174.0
2017-06-15 15:20:00,104.5,104.56,104.5,104.55,16913.0,97.6606,97.7166,97.6606,97.7073,16913.0
2017-06-15 15:25:00,104.55,104.62,104.54,104.56,13656.0,97.7073,97.7727,97.6979,97.7166,13656.0
2017-06-15 15:30:00,104.54,104.59,104.5,104.5,16606.0,97.6979,97.7447,97.6606,97.6606,16606.0
2017-06-15 15:35:00,104.51,104.52,104.35,104.35,34955.0,97.6699,97.6792,97.5204,97.5204,34955.0
2017-06-15 15:40:00,104.34,104.35,104.27,104.29,26748.0,97.511,97.5204,97.4456,97.4643,26748.0
2017-06-15 15:45:00,104.29,104.5,104.28,104.45,51152.0,97.4643,97.6606,97.455,97.6138,51152.0
2017-06-15 15:50:00,104.44,104.56,104.42,104.49,77078.0,97.6045,97.7166,97.5858,97.6512,77078.0
2017-06-15 15:55:00,104.49,104.82,104.44,104.76,184688.0,97.6512,97.9596,97.6045,97.9035,184688.0
2017-06-16 09:30:00,104.2,104.44,104.01,104.23,606926.0,97.3802,97.6045,97.2026,97.4082,606926.0
2017-06-16 09:35:00,104.24,104.76,104.18,104.74,22632.0,97.4176,97.9035,97.3615,97.8848,22632.0
2017-06-16 09:40:00,104.78,104.95,104.6,104.63,16063.0,97.9222,98.0811,97.754,97.782,16063.0
2017-06-16 09:45:00,104.67,105.1,104.6,105.0,20695.0,97.8194,98.2213,97.754,98.1278,20695.0
2017-06-16 09:50:00,104.96,105.12,104.79,105.03,17377.0,98.0904,98.24,97.9316,98.1559,17377.0
2017-06-16 09:55:00,105.05,105.11,104.86,105.11,14773.0,98.1746,98.2306,97.997,98.2306,14773.0
2017-06-16 10:00:00,105.09,105.13,104.86,105.0,23140.0,98.2119,98.2493,97.997,98.1278,23140.0
2017-06-16 10:05:00,105.03,105.07,104.87,104.96,19753.0,98.1559,98.1932,98.0063,98.0904,19753.0
2017-06-16 10:10:00,105.0,105.04,104.75,104.87,22394.0,98.1278,98.1652,97.8942,98.0063,22394.0
2017-06-16 10:15:00,104.89,104.98,104.56,104.59,15143.0,98.025,98.1091,97.7166,97.7447,15143.0
2017-06-16 10:20:00,104.58,104.82,104.58,104.6,10100.0,97.7353,97.9596,97.7353,97.754,10100.0
2017-06-16 10:25:00,104.58,104.68,104.51,104.67,15545.0,97.7353,97.8288,97.6699,97.8194,15545.0
2017-06-16 10:30:00,104.7,104.84,104.56,104.57,20656.0,97.8475,97.9783,97.7166,97.726,20656.0
2017-06-16 10:35:00,104.55,104.72,104.55,104.69,11400.0,97.7073,97.8662,97.7073,97.8381,11400.0
2017-06-16 10:40:00,104.69,104.82,104.64,104.7,11364.0,97.8381,97.9596,97.7914,97.8475,11364.0
2017-06-16 10:45:00,104.68,104.77,104.57,104.64,12943.0,97.8288,97.9129,97.726,97.7914,12943.0
2017-06-16 10:50:00,104.63,104.66,104.34,104.41,14735.0,97.782,97.8101,97.511,97.5764,14735.0
2017-06-16 10:55:00,104.38,104.68,104.37,104.67,18340.0,97.5484,97.8288,97.5391,97.8194,18340.0
2017-06-16 11:00:00,104.72,104.73,104.53,104.54,10200.0,97.8662,97.8755,97.6886,97.6979,10200.0
2017-06-16 11:05:00,104.54,104.57,104.43,104.48,16867.0,97.6979,97.726,97.5951,97.6419,16867.0
2017-06-16 11:10:00,104.45,104.57,104.35,104.54,16806.0,97.6138,97.726,97.5204,97.6979,16806.0
2017-06-16 11:15:00,104.56,104.8,104.54,104.69,70395.0,97.7166,97.9409,97.6979,97.8381,70395.0
2017-06-16 11:20:00,104.68,104.87,104.63,104.84,28593.0,97.8288,98.0063,97.782,97.9783,28593.0
2017-06-16 11:25:00,104.85,105.02,104.84,105.0,19307.0,97.9876,98.1465,97.9783,98.1278,19307.0
2017-06-16 11:30:00,104.99,105.11,104.91,105.1,18078.0,98.1185,98.2306,98.0437,98.2213,18078.0
2017-06-16 11:35:00,105.11,105.12,104.93,104.97,26453.0,98.2306,98.24,98.0624,98.0998,26453.0
2017-06-16 11:40:00,104.96,104.97,104.71,104.87,86159.0,98.0904,98.0998,97.8568,98.0063,86159.0
2017-06-16 11:45:00,104.91,104.94,104.59,104.79,38080.0,98.0437,98.0718,97.7447,97.9316,38080.0
2017-06-16 11:50:00,104.8,104.85,104.64,104.83,36838.0,97.9409,97.9876,97.7914,97.969,36838.0
2017-06-16 11:55:00,104.83,105.08,104.83,105.03,98370.0,97.969,98.2026,97.969,98.1559,98370.0
2017-06-16 12:00:00,105.09,105.21,105.01,105.02,39654.0,98.2119,98.3241,98.1372,98.1465,39654.0
2017-06-16 12:05:00,105.02,105.31,104.95,105.18,29351.0,98.1465,98.4175,98.0811,98.2961,29351.0
2017-06-16 12:10:00,105.17,105.17,105.06,105.06,16798.0,98.2867,98.2867,98.1839,98.1839,16798.0
2017-06-16 12:15:00,105.03,105.09,104.84,105.07,21841.0,98.1559,98.2119,97.9783,98.1932,21841.0
2017-06-16 12:20:00,105.06,105.06,104.93,104.95,11088.0,98.1839,98.1839,98.0624,98.0811,11088.0
2017-06-16 12:25:00,104.94,104.95,104.75,104.81,16105.0,98.0718,98.0811,97.8942,97.9503,16105.0
2017-06-16 12:30:00,104.84,104.84,104.68,104.8,19747.0,97.9783,97.9783,97.8288,97.9409,19747.0
2017-06-16 12:35:00,104.76,104.82,104.71,104.78,7300.0,97.9035,97.9596,97.8568,97.9222,7300.0
2017-06-16 12:40:00,104.78,104.8,104.59,104.62,23180.0,97.9222,97.9409,97.7447,97.7727,23180.0
2017-06-16 12:45:00,104.65,104.81,104.58,104.79,30373.0,97.8007,97.9503,97.7353,97.9316,30373.0
2017-06-16 12:50:00,104.79,104.86,104.77,104.8,7016.0,97.9316,97.997,97.9129,97.9409,7016.0
2017-06-16 12:55:00,104.78,104.78,104.58,104.59,15184.0,97.9222,97.9222,97.7353,97.7447,15184.0
2017-06-16 13:00:00,104.6,104.67,104.49,104.67,31307.0,97.754,97.8194,97.6512,97.8194,31307.0
2017-06-16 13:05:00,104.67,104.78,104.61,104.62,24801.0,97.8194,97.9222,97.7634,97.7727,24801.0
2017-06-16 13:10:00,104.65,104.74,104.61,104.68,13543.0,97.8007,97.8848,97.7634,97.8288,13543.0
2017-06-16 13:15:00,104.65,104.65,104.47,104.48,16112.0,97.8007,97.8007,97.6325,97.6419,16112.0
2017-06-16 13:20:00,104.49,104.54,104.49,104.51,20360.0,97.6512,97.6979,97.6512,97.6699,20360.0
2017-06-16 13:25:00,104.53,104.54,104.45,104.47,15121.0,97.6886,97.6979,97.6138,97.6325,15121.0
2017-06-16 13:30:00,104.46,104.49,104.36,104.38,14694.0,97.6232,97.6512,97.5297,97.5484,14694.0
2017-06-16 13:35:00,104.38,104.38,104.29,104.38,27561.0,97.5484,97.5484,97.4643,97.5484,27561.0
2017-06-16 13:40:00,104.4,104.41,104.34,104.39,9120.0,97.5671,97.5764,97.511,97.5578,9120.0
2017-06-16 13:45:00,104.39,104.39,104.26,104.27,10218.0,97.5578,97.5578,97.4363,97.4456,10218.0
2017-06-16 13:50:00,104.27,104.36,104.25,104.26,8900.0,97.4456,97.5297,97.4269,97.4363,8900.0
2017-06-16 13:55:00,104.28,104.29,104.15,104.18,18146.0,97.455,97.4643,97.3335,97.3615,18146.0
2017-06-16 14:00:00,104.18,104.18,104.02,104.06,15094.0,97.3615,97.3615,97.212,97.2494,15094.0
2017-06-16 14:05:00,104.04,104.15,104.01,104.14,13104.0,97.2307,97.3335,97.2026,97.3241,13104.0
2017-06-16 14:10:00,104.15,104.15,104.07,104.14,9461.0,97.3335,97.3335,97.2587,97.3241,9461.0
2017-06-16 14:15:00,104.13,104.17,104.07,104.08,17079.0,97.3148,97.3522,97.2587,97.268,17079.0
2017-06-16 14:20:00,104.08,104.23,104.07,104.22,21989.0,97.268,97.4082,97.2587,97.3989,21989.0
2017-06-16 14:25:00,104.22,104.24,104.17,104.19,7110.0,97.3989,97.4176,97.3522,97.3708,7110.0
2017-06-16 14:30:00,104.2,104.3,104.2,104.3,11058.0,97.3802,97.4736,97.3802,97.4736,11058.0
2017-06-16 14:35:00,104.3,104.31,104.05,104.07,12533.0,97.4736,97.483,97.24,97.2587,12533.0
2017-06-16 14:40:00,104.08,104.19,104.07,104.11,12411.0,97.268,97.3708,97.2587,97.2961,12411.0
2017-06-16 14:45:00,104.12,104.17,104.08,104.11,10239.0,97.3054,97.3522,97.268,97.2961,10239.0
2017-06-16 14:50:00,104.09,104.23,104.09,104.18,9600.0,97.2774,97.4082,97.2774,97.3615,9600.0
2017-06-16 14:55:00,104.19,104.3,104.13,104.25,12728.0,97.3708,97.4736,97.3148,97.4269,12728.0
2017-06-16 15:00:00,104.27,104.3,104.21,104.22,10900.0,97.4456,97.4736,97.3895,97.3989,10900.0
2017-06-16 15:05:00,104.22,104.23,104.17,104.19,15040.0,97.3989,97.4082,97.3522,97.3708,15040.0
2017-06-16 15:10:00,104.19,104.26,104.08,104.12,14598.0,97.3708,97.4363,97.268,97.3054,14598.0
2017-06-16 15:15:00,104.11,104.2,104.11,104.13,18823.0,97.2961,97.3802,97.2961,97.3148,18823.0
2017-06-16 15:20:00,104.14,104.14,104.09,104.09,21073.0,97.3241,97.3241,97.2774,97.2774,21073.0
2017-06-16 15:25:00,104.1,104.11,103.97,104.08,23646.0,97.2867,97.2961,97.1652,97.268,23646.0
2017-06-16 15:30:00,104.1,104.12,104.0,104.09,35185.0,97.2867,97.3054,97.1933,97.2774,35185.0
2017-06-16 15:35:00,104.09,104.24,104.03,104.24,36897.0,97.2774,97.4176,97.2213,97.4176,36897.0
2017-06-16 15:40:00,104.23,104.32,104.14,104.3,53550.0,97.4082,97.4923,97.3241,97.4736,53550.0
2017-06-16 15:45:00,104.32,104.42,104.24,104.25,60379.0,97.4923,97.5858,97.4176,97.4269,60379.0
2017-06-16 15:50:00,104.27,104.47,104.26,104.43,105167.0,97.4456,97.6325,97.4363,97.5951,105167.0
2017-06-16 15:55:00,104.42,104.52,104.39,104.5,139613.0,97.5858,97.6792,97.5578,97.6606,139613.0
2017-06-19 09:30:00,105.01,105.03,104.71,104.77,21160.0,98.1372,98.1559,97.8568,97.9129,21160.0
2017-06-19 09:35:00,104.73,105.26,104.64,105.26,21728.0,97.8755,98.3708,97.7914,98.3708,21728.0
2017-06-19 09:40:00,105.29,105.5,105.22,105.43,15945.0,98.3989,98.5951,98.3334,98.5297,15945.0
2017-06-19 09:45:00,105.42,105.47,105.26,105.34,11724.0,98.5203,98.5671,98.3708,98.4456,11724.0
2017-06-19 09:50:00,105.32,105.45,105.21,105.42,13126.0,98.4269,98.5484,98.3241,98.5203,13126.0
2017-06-19 09:55:00,105.46,105.57,105.35,105.54,27616.0,98.5577,98.6605,98.4549,98.6325,27616.0
2017-06-19 10:00:00,105.52,105.81,105.5,105.66,27423.0,98.6138,98.8848,98.5951,98.7446,27423.0
2017-06-19 10:05:00,105.66,105.88,105.62,105.68,23819.0,98.7446,98.9502,98.7073,98.7633,23819.0
2017-06-19 10:10:00,105.64,105.76,105.6,105.69,8615.0,98.7259,98.8381,98.6886,98.7727,8615.0
2017-06-19 10:15:00,105.69,105.77,105.64,105.72,14019.0,98.7727,98.8474,98.7259,98.8007,14019.0
2017-06-19 10:20:00,105.72,106.02,105.7,105.99,25340.0,98.8007,99.0811,98.782,99.053,25340.0
2017-06-19 10:25:00,105.97,106.11,105.84,106.01,27622.0,99.0343,99.1652,98.9129,99.0717,27622.0
2017-06-19 10:30:00,106.06,106.31,106.01,106.05,36515.0,99.1185,99.3521,99.0717,99.1091,36515.0
2017-06-19 10:35:00,106.05,106.07,105.88,106.0,18178.0,99.1091,99.1278,98.9502,99.0624,18178.0
2017-06-19 10:40:00,106.02,106.11,105.97,106.08,19623.0,99.0811,99.1652,99.0343,99.1371,19623.0
2017-06-19 10:45:00,106.08,106.12,105.93,106.12,12740.0,99.1371,99.1745,98.997,99.1745,12740.0
2017-06-19 10:50:00,106.13,106.13,105.97,106.04,14873.0,99.1839,99.1839,99.0343,99.0998,14873.0
2017-06-19 10:55:00,106.02,106.12,106.0,106.0,21459.0,99.0811,99.1745,99.0624,99.0624,21459.0
2017-06-19 11:00:00,105.99,106.0,105.84,105.86,17393.0,99.053,99.0624,98.9129,98.9315,17393.0
2017-06-19 11:05:00,105.87,105.95,105.85,105.91,18012.0,98.9409,99.0157,98.9222,98.9783,18012.0
2017-06-19 11:10:00,105.89,105.98,105.89,105.92,15291.0,98.9596,99.0437,98.9596,98.9876,15291.0
2017-06-19 11:15:00,105.92,105.93,105.64,105.65,12295.0,98.9876,98.997,98.7259,98.7353,12295.0
2017-06-19 11:20:00,105.66,105.7,105.6,105.69,8384.0,98.7446,98.782,98.6886,98.7727,8384.0
2017-06-19 11:25:00,105.7,105.73,105.62,105.65,8014.0,98.782,98.8101,98.7073,98.7353,8014.0
2017-06-19 11:30:00,105.63,105.78,105.63,105.75,8347.0,98.7166,98.8568,98.7166,98.8287,8347.0
2017-06-19 11:35:00,105.75,105.89,105.73,105.89,8092.0,98.8287,98.9596,98.8101,98.9596,8092.0
2017-06-19 11:40:00,105.87,105.87,105.78,105.87,7675.0,98.9409,98.9409,98.8568,98.9409,7675.0
2017-06-19 11:45:00,105.87,105.92,105.86,105.86,10527.0,98.9409,98.9876,98.9315,98.9315,10527.0
2017-06-19 11:50:00,105.85,105.9,105.84,105.9,6670.0,98.9222,98.9689,98.9129,98.9689,6670.0
2017-06-19 11:55:00,105.89,105.91,105.69,105.69,22417.0,98.9596,98.9783,98.7727,98.7727,22417.0
2017-06-19 12:00:00,105.68,105.78,105.68,105.74,23414.0,98.7633,98.8568,98.7633,98.8194,23414.0
2017-06-19 12:05:00,105.73,105.8,105.71,105.75,10065.0,98.8101,98.8755,98.7914,98.8287,10065.0
2017-06-19 12:10:00,105.73,105.77,105.7,105.72,5600.0,98.8101,98.8474,98.782,98.8007,5600.0
2017-06-19 12:15:00,105.73,105.8,105.73,105.79,8307.0,98.8101,98.8755,98.8101,98.8661,8307.0
2017-06-19 12:20:00,105.82,105.83,105.76,105.79,6162.0,98.8942,98.9035,98.8381,98.8661,6162.0
2017-06-19 12:25:00,105.8,105.8,105.76,105.78,7716.0,98.8755,98.8755,98.8381,98.8568,7716.0
2017-06-19 12:30:00,105.79,105.79,105.69,105.74,5490.0,98.8661,98.8661,98.7727,98.8194,5490.0
2017-06-19 12:35:00,105.76,105.76,105.72,105.75,7011.0,98.8381,98.8381,98.8007,98.8287,7011.0
2017-06-19 12:40:00,105.76,105.83,105.75,105.83,9444.0,98.8381,98.9035,98.8287,98.9035,9444.0
2017-06-19 12:45:00,105.83,105.9,105.79,105.83,9268.0,98.9035,98.9689,98.8661,98.9035,9268.0
2017-06-19 12:50:00,105.83,105.84,105.76,105.81,8194.0,98.9035,98.9129,98.8381,98.8848,8194.0
2017-06-19 12:55:00,105.83,105.91,105.78,105.85,9282.0,98.9035,98.9783,98.8568,98.9222,9282.0
2017-06-19 13:00:00,105.85,105.91,105.84,105.86,7400.0,98.9222,98.9783,98.9129,98.9315,7400.0
2017-06-19 13:05:00,105.86,105.86,105.78,105.8,8407.0,98.9315,98.9315,98.8568,98.8755,8407.0
2017-06-19 13:10:00,105.82,105.86,105.77,105.8,12149.0,98.8942,98.9315,98.8474,98.8755,12149.0
2017-06-19 13:15:00,105.81,105.84,105.74,105.75,9925.0,98.8848,98.9129,98.8194,98.8287,9925.0
2017-06-19 13:20:00,105.77,105.81,105.68,105.68,7182.0,98.8474,98.8848,98.7633,98.7633,7182.0
2017-06-19 13:25:00,105.7,105.73,105.66,105.72,11994.0,98.782,98.8101,98.7446,98.8007,11994.0
2017-06-19 13:30:00,105.73,105.83,105.71,105.76,14082.0,98.8101,98.9035,98.7914,98.8381,14082.0
2017-06-19 13:35:00,105.78,105.95,105.78,105.79,34274.0,98.8568,99.0157,98.8568,98.8661,34274.0
2017-06-19 13:40:00,105.79,105.81,105.75,105.78,12888.0,98.8661,98.8848,98.8287,98.8568,12888.0
2017-06-19 13:45:00,105.78,105.81,105.75,105.79,9641.0,98.8568,98.8848,98.8287,98.8661,9641.0
2017-06-19 13:50:00,105.78,105.87,105.78,105.85,9540.0,98.8568,98.9409,98.8568,98.9222,9540.0
2017-06-19 13:55:00,105.85,105.87,105.82,105.85,8740.0,98.9222,98.9409,98.8942,98.9222,8740.0
2017-06-19 14:00:00,105.82,105.84,105.78,105.79,5900.0,98.8942,98.9129,98.8568,98.8661,5900.0
2017-06-19 14:05:00,105.78,105.81,105.76,105.79,9925.0,98.8568,98.8848,98.8381,98.8661,9925.0
2017-06-19 14:10:00,105.8,105.82,105.78,105.81,7982.0,98.8755,98.8942,98.8568,98.8848,7982.0
2017-06-19 14:15:00,105.81,105.84,105.75,105.8,11763.0,98.8848,98.9129,98.8287,98.8755,11763.0
2017-06-19 14:20:00,105.79,105.79,105.64,105.65,20814.0,98.8661,98.8661,98.7259,98.7353,20814.0
2017-06-19 14:25:00,105.66,105.71,105.66,105.7,8244.0,98.7446,98.7914,98.7446,98.782,8244.0
2017-06-19 14:30:00,105.69,105.75,105.63,105.66,13407.0,98.7727,98.8287,98.7166,98.7446,13407.0
2017-06-19 14:35:00,105.67,105.7,105.64,105.64,8727.0,98.754,98.782,98.7259,98.7259,8727.0
2017-06-19 14:40:00,105.65,105.79,105.64,105.77,12714.0,98.7353,98.8661,98.7259,98.8474,12714.0
2017-06-19 14:45:00,105.79,105.83,105.75,105.78,9282.0,98.8661,98.9035,98.8287,98.8568,9282.0
2017-06-19 14:50:00,105.8,105.82,105.71,105.78,10444.0,98.8755,98.8942,98.7914,98.8568,10444.0
2017-06-19 14:55:00,105.77,105.77,105.69,105.74,8878.0,98.8474,98.8474,98.7727,98.8194,8878.0
2017-06-19 15:00:00,105.74,105.85,105.72,105.82,10911.0,98.8194,98.9222,98.8007,98.8942,10911.0
2017-06-19 15:05:00,105.82,105.87,105.81,105.85,14686.0,98.8942,98.9409,98.8848,98.9222,14686.0
2017-06-19 15:10:00,105.84,105.87,105.79,105.83,13483.0,98.9129,98.9409,98.8661,98.9035,13483.0
2017-06-19 15:15:00,105.82,105.89,105.82,105.87,13531.0,98.8942,98.9596,98.8942,98.9409,13531.0
2017-06-19 15:20:00,105.86,105.91,105.84,105.87,13588.0,98.9315,98.9783,98.9129,98.9409,13588.0
2017-06-19 15:25:00,105.88,105.9,105.86,105.87,15102.0,98.9502,98.9689,98.9315,98.9409,15102.0
2017-06-19 15:30:00,105.87,105.88,105.82,105.82,23278.0,98.9409,98.9502,98.8942,98.8942,23278.0
2017-06-19 15:35:00,105.83,105.87,105.82,105.86,20758.0,98.9035,98.9409,98.8942,98.9315,20758.0
2017-06-19 15:40:00,105.85,105.86,105.8,105.85,28089.0,98.9222,98.9315,98.8755,98.9222,28089.0
2017-06-19 15:45:00,105.85,105.92,105.85,105.91,28747.0,98.9222,98.9876,98.9222,98.9783,28747.0
2017-06-19 15:50:00,105.91,106.01,105.91,105.97,59791.0,98.9783,99.0717,98.9783,99.0343,59791.0
2017-06-19 15:55:00,105.95,105.95,105.85,105.94,120439.0,99.0157,99.0157,98.9222,99.0063,120439.0
2017-06-20 09:30:00,105.43,105.85,105.19,105.46,26032.0,98.5297,98.9222,98.3054,98.5577,26032.0
2017-06-20 09:35:00,105.46,105.89,105.36,105.67,19559.0,98.5577,98.9596,98.4643,98.754,19559.0
2017-06-20 09:40:00,105.67,105.83,105.65,105.8,9775.0,98.754,98.9035,98.7353,98.8755,9775.0
2017-06-20 09:45:00,105.77,105.79,105.49,105.54,17015.0,98.8474,98.8661,98.5858,98.6325,17015.0
2017-06-20 09:50:00,105.54,105.58,105.39,105.53,39821.0,98.6325,98.6699,98.4923,98.6231,39821.0
2017-06-20 09:55:00,105.55,105.61,105.51,105.57,23052.0,98.6418,98.6979,98.6045,98.6605,23052.0
2017-06-20 10:00:00,105.54,105.68,105.41,105.51,23146.0,98.6325,98.7633,98.511,98.6045,23146.0
2017-06-20 10:05:00,105.5,105.53,105.32,105.32,6301.0,98.5951,98.6231,98.4269,98.4269,6301.0
2017-06-20 10:10:00,105.34,105.34,105.1,105.17,9152.0,98.4456,98.4456,98.2213,98.2867,9152.0
2017-06-20 10:15:00,105.19,105.25,105.13,105.13,10508.0,98.3054,98.3615,98.2493,98.2493,10508.0
2017-06-20 10:20:00,105.13,105.13,104.96,104.96,10327.0,98.2493,98.2493,98.0904,98.0904,10327.0
2017-06-20 10:25:00,104.96,105.06,104.91,105.04,10990.0,98.0904,98.1839,98.0437,98.1652,10990.0
2017-06-20 10:30:00,105.04,105.14,105.02,105.12,12411.0,98.1652,98.2587,98.1465,98.24,12411.0
2017-06-20 10:35:00,105.13,105.23,105.08,105.19,28852.0,98.2493,98.3428,98.2026,98.3054,28852.0
2017-06-20 10:40:00,105.18,105.21,105.02,105.11,12952.0,98.2961,98.3241,98.1465,98.2306,12952.0
2017-06-20 10:45:00,105.13,105.22,105.09,105.14,10613.0,98.2493,98.3334,98.2119,98.2587,10613.0
2017-06-20 10:50:00,105.16,105.17,104.99,104.99,7815.0,98.2774,98.2867,98.1185,98.1185,7815.0
2017-06-20 10:55:00,105.0,105.05,104.95,105.0,12787.0,98.1278,98.1746,98.0811,98.1278,12787.0
2017-06-20 11:00:00,105.0,105.18,104.97,105.18,10882.0,98.1278,98.2961,98.0998,98.2961,10882.0
2017-06-20 11:05:00,105.19,105.19,104.99,105.07,11101.0,98.3054,98.3054,98.1185,98.1932,11101.0
2017-06-20 11:10:00,105.07,105.09,104.92,104.97,13349.0,98.1932,98.2119,98.0531,98.0998,13349.0
2017-06-20 11:15:00,104.94,104.94,104.75,104.91,17525.0,98.0718,98.0718,97.8942,98.0437,17525.0
2017-06-20 11:20:00,104.9,104.9,104.74,104.77,10691.0,98.0344,98.0344,97.8848,97.9129,10691.0
2017-06-20 11:25:00,104.75,104.94,104.74,104.94,16072.0,97.8942,98.0718,97.8848,98.0718,16072.0
2017-06-20 11:30:00,104.91,104.93,104.75,104.91,14305.0,98.0437,98.0624,97.8942,98.0437,14305.0
2017-06-20 11:35:00,104.9,104.91,104.6,104.76,23003.0,98.0344,98.0437,97.754,97.9035,23003.0
2017-06-20 11:40:00,104.76,104.89,104.75,104.89,17077.0,97.9035,98.025,97.8942,98.025,17077.0
2017-06-20 11:45:00,104.87,104.88,104.77,104.83,52418.0,98.0063,98.0157,97.9129,97.969,52418.0
2017-06-20 11:50:00,104.86,104.92,104.84,104.9,12781.0,97.997,98.0531,97.9783,98.0344,12781.0
2017-06-20 11:55:00,104.92,104.92,104.8,104.83,14322.0,98.0531,98.0531,97.9409,97.969,14322.0
2017-06-20 12:00:00,104.84,104.93,104.82,104.91,41537.0,97.9783,98.0624,97.9596,98.0437,41537.0
2017-06-20 12:05:00,104.91,104.94,104.86,104.9,21706.0,98.0437,98.0718,97.997,98.0344,21706.0
2017-06-20 12:10:00,104.9,104.9,104.79,104.81,26508.0,98.0344,98.0344,97.9316,97.9503,26508.0
2017-06-20 12:15:00,104.8,104.82,104.76,104.78,7796.0,97.9409,97.9596,97.9035,97.9222,7796.0
2017-06-20 12:20:00,104.78,104.82,104.52,104.6,14736.0,97.9222,97.9596,97.6792,97.754,14736.0
2017-06-20 12:25:00,104.62,104.62,104.48,104.57,7553.0,97.7727,97.7727,97.6419,97.726,7553.0
2017-06-20 12:30:00,104.56,104.57,104.52,104.54,5300.0,97.7166,97.726,97.6792,97.6979,5300.0
2017-06-20 12:35:00,104.54,104.57,104.5,104.52,7268.0,97.6979,97.726,97.6606,97.6792,7268.0
2017-06-20 12:40:00,104.53,104.6,104.53,104.55,8229.0,97.6886,97.754,97.6886,97.7073,8229.0
2017-06-20 12:45:00,104.54,104.54,104.33,104.46,14135.0,97.6979,97.6979,97.5017,97.6232,14135.0
2017-06-20 12:50:00,104.4,104.47,104.4,104.46,5236.0,97.5671,97.6325,97.5671,97.6232,5236.0
2017-06-20 12:55:00,104.46,104.6,104.45,104.6,8155.0,97.6232,97.754,97.6138,97.754,8155.0
2017-06-20 13:00:00,104.57,104.74,104.57,104.72,6816.0,97.726,97.8848,97.726,97.8662,6816.0
2017-06-20 13:05:00,104.71,104.71,104.64,104.67,3600.0,97.8568,97.8568,97.7914,97.8194,3600.0
2017-06-20 13:10:00,104.69,104.71,104.63,104.67,5300.0,97.8381,97.8568,97.782,97.8194,5300.0
2017-06-20 13:15:00,104.69,104.7,104.61,104.61,3330.0,97.8381,97.8475,97.7634,97.7634,3330.0
2017-06-20 13:20:00,104.62,104.78,104.61,104.76,12303.0,97.7727,97.9222,97.7634,97.9035,12303.0
2017-06-20 13:25:00,104.77,104.77,104.69,104.7,5650.0,97.9129,97.9129,97.8381,97.8475,5650.0
2017-06-20 13:30:00,104.69,104.85,104.69,104.84,9857.0,97.8381,97.9876,97.8381,97.9783,9857.0
2017-06-20 13:35:00,104.83,104.85,104.8,104.81,3600.0,97.969,97.9876,97.9409,97.9503,3600.0
2017-06-20 13:40:00,104.8,104.8,104.75,104.78,4000.0,97.9409,97.9409,97.8942,97.9222,4000.0
2017-06-20 13:45:00,104.79,104.8,104.74,104.74,5120.0,97.9316,97.9409,97.8848,97.8848,5120.0
2017-06-20 13:50:00,104.71,104.79,104.7,104.78,5902.0,97.8568,97.9316,97.8475,97.9222,5902.0
2017-06-20 13:55:00,104.77,104.78,104.66,104.68,5332.0,97.9129,97.9222,97.8101,97.8288,5332.0
2017-06-20 14:00:00,104.68,104.75,104.68,104.69,7315.0,97.8288,97.8942,97.8288,97.8381,7315.0
2017-06-20 14:05:00,104.69,104.71,104.64,104.64,6300.0,97.8381,97.8568,97.7914,97.7914,6300.0
2017-06-20 14:10:00,104.65,104.65,104.57,104.58,5801.0,97.8007,97.8007,97.726,97.7353,5801.0
2017-06-20 14:15:00,104.57,104.57,104.45,104.46,4574.0,97.726,97.726,97.6138,97.6232,4574.0
2017-06-20 14:20:00,104.45,104.46,104.35,104.36,7589.0,97.6138,97.6232,97.5204,97.5297,7589.0
2017-06-20 14:25:00,104.35,104.4,104.26,104.34,13780.0,97.5204,97.5671,97.4363,97.511,13780.0
2017-06-20 14:30:00,104.32,104.39,104.28,104.31,5910.0,97.4923,97.5578,97.455,97.483,5910.0
2017-06-20 14:35:00,104.31,104.39,104.25,104.38,11600.0,97.483,97.5578,97.4269,97.5484,11600.0
2017-06-20 14:40:00,104.38,104.38,104.29,104.31,8569.0,97.5484,97.5484,97.4643,97.483,8569.0
2017-06-20 14:45:00,104.3,104.36,104.29,104.3,10790.0,97.4736,97.5297,97.4643,97.4736,10790.0
2017-06-20 14:50:00,104.31,104.33,104.26,104.33,13511.0,97.483,97.5017,97.4363,97.5017,13511.0
2017-06-20 14:55:00,104.33,104.33,104.26,104.32,15351.0,97.5017,97.5017,97.4363,97.4923,15351.0
2017-06-20 15:00:00,104.32,104.4,104.32,104.36,20415.0,97.4923,97.5671,97.4923,97.5297,20415.0
2017-06-20 15:05:00,104.36,104.41,104.28,104.28,27389.0,97.5297,97.5764,97.455,97.455,27389.0
2017-06-20 15:10:00,104.28,104.45,104.25,104.39,16198.0,97.455,97.6138,97.4269,97.5578,16198.0
2017-06-20 15:15:00,104.41,104.5,104.41,104.41,9686.0,97.5764,97.6606,97.5764,97.5764,9686.0
2017-06-20 15:20:00,104.41,104.45,104.38,104.39,22222.0,97.5764,97.6138,97.5484,97.5578,22222.0
2017-06-20 15:25:00,104.4,104.46,104.32,104.43,21877.0,97.5671,97.6232,97.4923,97.5951,21877.0
2017-06-20 15:30:00,104.42,104.43,104.25,104.33,26512.0,97.5858,97.5951,97.4269,97.5017,26512.0
2017-06-20 15:35:00,104.33,104.37,104.22,104.35,29292.0,97.5017,97.5391,97.3989,97.5204,29292.0
2017-06-20 15:40:00,104.34,104.35,104.21,104.23,30943.0,97.511,97.5204,97.3895,97.4082,30943.0
2017-06-20 15:45:00,104.24,104.27,104.17,104.23,49404.0,97.4176,97.4456,97.3522,97.4082,49404.0
2017-06-20 15:50:00,104.21,104.27,104.16,104.2,43604.0,97.3895,97.4456,97.3428,97.3802,43604.0
2017-06-20 15:55:00,104.2,104.28,104.18,104.18,85087.0,97.3802,97.455,97.3615,97.3615,85087.0
2017-06-21 09:30:00,104.35,104.76,104.16,104.51,16592.0,97.5204,97.9035,97.3428,97.6699,16592.0
2017-06-21 09:35:00,104.46,104.46,104.03,104.31,15419.0,97.6232,97.6232,97.2213,97.483,15419.0
2017-06-21 09:40:00,104.25,104.41,104.19,104.25,9001.0,97.4269,97.5764,97.3708,97.4269,9001.0
2017-06-21 09:45:00,104.22,104.3,104.06,104.07,15257.0,97.3989,97.4736,97.2494,97.2587,15257.0
2017-06-21 09:50:00,104.07,104.26,104.07,104.26,9245.0,97.2587,97.4363,97.2587,97.4363,9245.0
2017-06-21 09:55:00,104.27,104.37,104.1,104.13,22880.0,97.4456,97.5391,97.2867,97.3148,22880.0
2017-06-21 10:00:00,104.13,104.41,104.13,104.28,10804.0,97.3148,97.5764,97.3148,97.455,10804.0
2017-06-21 10:05:00,104.31,104.66,104.31,104.56,14747.0,97.483,97.8101,97.483,97.7166,14747.0
2017-06-21 10:10:00,104.57,104.6,104.31,104.34,13089.0,97.726,97.754,97.483,97.511,13089.0
2017-06-21 10:15:00,104.33,104.43,104.26,104.33,7174.0,97.5017,97.5951,97.4363,97.5017,7174.0
2017-06-21 10:20:00,104.33,104.45,104.31,104.37,9670.0,97.5017,97.6138,97.483,97.5391,9670.0
2017-06-21 10:25:00,104.35,104.35,104.26,104.33,4100.0,97.5204,97.5204,97.4363,97.5017,4100.0
2017-06-21 10:30:00,104.35,104.41,104.27,104.34,15441.0,97.5204,97.5764,97.4456,97.511,15441.0
2017-06-21 10:35:00,104.33,104.36,104.25,104.33,11208.0,97.5017,97.5297,97.4269,97.5017,11208.0
2017-06-21 10:40:00,104.39,104.61,104.32,104.56,11000.0,97.5578,97.7634,97.4923,97.7166,11000.0
2017-06-21 10:45:00,104.59,104.6,104.43,104.43,11200.0,97.7447,97.754,97.5951,97.5951,11200.0
2017-06-21 10:50:00,104.44,104.5,104.39,104.45,8538.0,97.6045,97.6606,97.5578,97.6138,8538.0
2017-06-21 10:55:00,104.43,104.44,104.3,104.37,8500.0,97.5951,97.6045,97.4736,97.5391,8500.0
2017-06-21 11:00:00,104.34,104.39,104.3,104.31,7700.0,97.511,97.5578,97.4736,97.483,7700.0
2017-06-21 11:05:00,104.35,104.36,104.28,104.31,7543.0,97.5204,97.5297,97.455,97.483,7543.0
2017-06-21 11:10:00,104.3,104.33,104.23,104.27,10134.0,97.4736,97.5017,97.4082,97.4456,10134.0
2017-06-21 11:15:00,104.25,104.25,104.08,104.1,21333.0,97.4269,97.4269,97.268,97.2867,21333.0
2017-06-21 11:20:00,104.12,104.27,104.1,104.21,16346.0,97.3054,97.4456,97.2867,97.3895,16346.0
2017-06-21 11:25:00,104.23,104.24,104.14,104.18,15977.0,97.4082,97.4176,97.3241,97.3615,15977.0
2017-06-21 11:30:00,104.18,104.21,104.04,104.09,20205.0,97.3615,97.3895,97.2307,97.2774,20205.0
2017-06-21 11:35:00,104.1,104.12,104.04,104.05,8531.0,97.2867,97.3054,97.2307,97.24,8531.0
2017-06-21 11:40:00,104.06,104.22,104.05,104.21,13653.0,97.2494,97.3989,97.24,97.3895,13653.0
2017-06-21 11:45:00,104.21,104.29,104.17,104.27,6800.0,97.3895,97.4643,97.3522,97.4456,6800.0
2017-06-21 11:50:00,104.27,104.33,104.27,104.32,6100.0,97.4456,97.5017,97.4456,97.4923,6100.0
2017-06-21 11:55:00,104.32,104.47,104.31,104.47,6221.0,97.4923,97.6325,97.483,97.6325,6221.0
2017-06-21 12:00:00,104.51,104.51,104.39,104.44,7700.0,97.6699,97.6699,97.5578,97.6045,7700.0
2017-06-21 12:05:00,104.44,104.46,104.36,104.45,13123.0,97.6045,97.6232,97.5297,97.6138,13123.0
2017-06-21 12:10:00,104.45,104.45,104.34,104.37,7416.0,97.6138,97.6138,97.511,97.5391,7416.0
2017-06-21 12:15:00,104.39,104.46,104.37,104.41,5883.0,97.5578,97.6232,97.5391,97.5764,5883.0
2017-06-21 12:20:00,104.42,104.47,104.37,104.41,5503.0,97.5858,97.6325,97.5391,97.5764,5503.0
2017-06-21 12:25:00,104.42,104.46,104.36,104.43,6976.0,97.5858,97.6232,97.5297,97.5951,6976.0
2017-06-21 12:30:00,104.45,104.47,104.39,104.39,4400.0,97.6138,97.6325,97.5578,97.5578,4400.0
2017-06-21 12:35:00,104.41,104.44,104.38,104.42,6325.0,97.5764,97.6045,97.5484,97.5858,6325.0
2017-06-21 12:40:00,104.45,104.45,104.3,104.3,6300.0,97.6138,97.6138,97.4736,97.4736,6300.0
2017-06-21 12:45:00,104.31,104.31,104.17,104.2,13319.0,97.483,97.483,97.3522,97.3802,13319.0
2017-06-21 12:50:00,104.19,104.2,104.15,104.15,3846.0,97.3708,97.3802,97.3335,97.3335,3846.0
2017-06-21 12:55:00,104.14,104.14,103.98,104.02,14295.0,97.3241,97.3241,97.1746,97.212,14295.0
2017-06-21 13:00:00,104.04,104.11,104.03,104.11,11629.0,97.2307,97.2961,97.2213,97.2961,11629.0
2017-06-21 13:05:00,104.12,104.23,104.1,104.23,6573.0,97.3054,97.4082,97.2867,97.4082,6573.0
2017-06-21 13:10:00,104.23,104.24,104.11,104.14,9202.0,97.4082,97.4176,97.2961,97.3241,9202.0
2017-06-21 13:15:00,104.14,104.21,104.12,104.17,12505.0,97.3241,97.3895,97.3054,97.3522,12505.0
2017-06-21 13:20:00,104.19,104.23,104.16,104.16,5947.0,97.3708,97.4082,97.3428,97.3428,5947.0
2017-06-21 13:25:00,104.17,104.18,104.07,104.07,3538.0,97.3522,97.3615,97.2587,97.2587,3538.0
2017-06-21 13:30:00,104.07,104.13,104.03,104.05,12710.0,97.2587,97.3148,97.2213,97.24,12710.0
2017-06-21 13:35:00,104.05,104.06,103.92,103.99,16541.0,97.24,97.2494,97.1185,97.1839,16541.0
2017-06-21 13:40:00,104.0,104.0,103.92,103.94,6500.0,97.1933,97.1933,97.1185,97.1372,6500.0
2017-06-21 13:45:00,103.95,103.96,103.88,103.9,12445.0,97.1466,97.1559,97.0811,97.0998,12445.0
2017-06-21 13:50:00,103.91,103.95,103.75,103.8,18061.0,97.1092,97.1466,96.9596,97.0064,18061.0
2017-06-21 13:55:00,103.81,103.81,103.74,103.78,9278.0,97.0157,97.0157,96.9503,96.9877,9278.0
2017-06-21 14:00:00,103.77,103.86,103.73,103.76,11505.0,96.9783,97.0624,96.941,96.969,11505.0
2017-06-21 14:05:00,103.76,103.88,103.67,103.85,21503.0,96.969,97.0811,96.8849,97.0531,21503.0
2017-06-21 14:10:00,103.84,103.89,103.82,103.87,8374.0,97.0438,97.0905,97.0251,97.0718,8374.0
2017-06-21 14:15:00,103.88,104.0,103.88,103.94,11952.0,97.0811,97.1933,97.0811,97.1372,11952.0
2017-06-21 14:20:00,103.92,103.93,103.84,103.86,9143.0,97.1185,97.1279,97.0438,97.0624,9143.0
2017-06-21 14:25:00,103.84,103.85,103.73,103.73,9302.0,97.0438,97.0531,96.941,96.941,9302.0
2017-06-21 14:30:00,103.74,103.8,103.71,103.76,9396.0,96.9503,97.0064,96.9223,96.969,9396.0
2017-06-21 14:35:00,103.76,104.0,103.76,103.93,16377.0,96.969,97.1933,96.969,97.1279,16377.0
2017-06-21 14:40:00,103.92,103.97,103.87,103.92,12081.0,97.1185,97.1652,97.0718,97.1185,12081.0
2017-06-21 14:45:00,103.92,103.98,103.89,103.92,8982.0,97.1185,97.1746,97.0905,97.1185,8982.0
2017-06-21 14:50:00,103.92,103.97,103.91,103.96,13101.0,97.1185,97.1652,97.1092,97.1559,13101.0
2017-06-21 14:55:00,103.95,103.98,103.91,103.91,13382.0,97.1466,97.1746,97.1092,97.1092,13382.0
2017-06-21 15:00:00,103.92,103.94,103.8,103.85,10900.0,97.1185,97.1372,97.0064,97.0531,10900.0
2017-06-21 15:05:00,103.86,103.9,103.8,103.9,20307.0,97.0624,97.0998,97.0064,97.0998,20307.0
2017-06-21 15:10:00,103.9,103.91,103.76,103.79,12051.0,97.0998,97.1092,96.969,96.997,12051.0
2017-06-21 15:15:00,103.8,103.9,103.75,103.9,13889.0,97.0064,97.0998,96.9596,97.0998,13889.0
2017-06-21 15:20:00,103.9,104.0,103.87,104.0,14297.0,97.0998,97.1933,97.0718,97.1933,14297.0
2017-06-21 15:25:00,104.01,104.13,103.98,104.13,14538.0,97.2026,97.3148,97.1746,97.3148,14538.0
2017-06-21 15:30:00,104.13,104.13,104.01,104.01,13196.0,97.3148,97.3148,97.2026,97.2026,13196.0
2017-06-21 15:35:00,104.01,104.04,103.95,103.96,21973.0,97.2026,97.2307,97.1466,97.1559,21973.0
2017-06-21 15:40:00,103.96,104.01,103.93,104.0,45459.0,97.1559,97.2026,97.1279,97.1933,45459.0
2017-06-21 15:45:00,103.99,104.08,103.96,104.08,36607.0,97.1839,97.268,97.1559,97.268,36607.0
2017-06-21 15:50:00,104.08,104.09,103.99,104.06,67481.0,97.268,97.2774,97.1839,97.2494,67481.0
2017-06-21 15:55:00,104.05,104.18,104.03,104.13,74977.0,97.24,97.3615,97.2213,97.3148,74977.0
2017-06-22 09:30:00,104.09,104.4,103.85,104.0,15327.0,97.2774,97.5671,97.0531,97.1933,15327.0
2017-06-22 09:35:00,104.0,104.01,103.72,103.85,8200.0,97.1933,97.2026,96.9316,97.0531,8200.0
2017-06-22 09:40:00,103.95,104.15,103.93,104.02,10807.0,97.1466,97.3335,97.1279,97.212,10807.0
2017-06-22 09:45:00,104.0,104.03,103.69,103.69,11291.0,97.1933,97.2213,96.9036,96.9036,11291.0
2017-06-22 09:50:00,103.67,103.69,103.52,103.52,11307.0,96.8849,96.9036,96.7447,96.7447,11307.0
2017-06-22 09:55:00,103.55,103.69,103.54,103.63,8653.0,96.7727,96.9036,96.7634,96.8475,8653.0
2017-06-22 10:00:00,103.69,103.73,103.4,103.5,15303.0,96.9036,96.941,96.6325,96.726,15303.0
2017-06-22 10:05:00,103.53,103.64,103.43,103.43,12881.0,96.754,96.8568,96.6606,96.6606,12881.0
2017-06-22 10:10:00,103.39,103.61,103.39,103.57,9026.0,96.6232,96.8288,96.6232,96.7914,9026.0
2017-06-22 10:15:00,103.6,103.63,103.5,103.63,13749.0,96.8195,96.8475,96.726,96.8475,13749.0
2017-06-22 10:20:00,103.65,103.65,103.41,103.49,7700.0,96.8662,96.8662,96.6419,96.7167,7700.0
2017-06-22 10:25:00,103.47,103.59,103.47,103.48,6216.0,96.698,96.8101,96.698,96.7073,6216.0
2017-06-22 10:30:00,103.48,103.63,103.48,103.55,12253.0,96.7073,96.8475,96.7073,96.7727,12253.0
2017-06-22 10:35:00,103.56,103.84,103.56,103.84,6596.0,96.7821,97.0438,96.7821,97.0438,6596.0
2017-06-22 10:40:00,103.85,104.01,103.83,103.95,7900.0,97.0531,97.2026,97.0344,97.1466,7900.0
2017-06-22 10:45:00,103.97,104.1,103.93,104.08,9083.0,97.1652,97.2867,97.1279,97.268,9083.0
2017-06-22 10:50:00,104.09,104.15,104.05,104.13,9490.0,97.2774,97.3335,97.24,97.3148,9490.0
2017-06-22 10:55:00,104.14,104.2,104.06,104.11,11361.0,97.3241,97.3802,97.2494,97.2961,11361.0
2017-06-22 11:00:00,104.12,104.23,104.07,104.22,6500.0,97.3054,97.4082,97.2587,97.3989,6500.0
2017-06-22 11:05:00,104.23,104.23,103.96,104.01,8700.0,97.4082,97.4082,97.1559,97.2026,8700.0
2017-06-22 11:10:00,103.99,104.1,103.93,103.95,6326.0,97.1839,97.2867,97.1279,97.1466,6326.0
2017-06-22 11:15:00,103.96,103.96,103.78,103.78,3190.0,97.1559,97.1559,96.9877,96.9877,3190.0
2017-06-22 11:20:00,103.81,103.98,103.76,103.94,13156.0,97.0157,97.1746,96.969,97.1372,13156.0
2017-06-22 11:25:00,103.96,104.03,103.93,104.0,7400.0,97.1559,97.2213,97.1279,97.1933,7400.0
2017-06-22 11:30:00,104.02,104.05,103.91,103.94,5700.0,97.212,97.24,97.1092,97.1372,5700.0
2017-06-22 11:35:00,103.93,103.94,103.83,103.87,7200.0,97.1279,97.1372,97.0344,97.0718,7200.0
2017-06-22 11:40:00,103.87,103.89,103.71,103.72,14869.0,97.0718,97.0905,96.9223,96.9316,14869.0
2017-06-22 11:45:00,103.7,103.83,103.68,103.83,10760.0,96.9129,97.0344,96.8942,97.0344,10760.0
2017-06-22 11:50:00,103.86,103.88,103.77,103.8,5800.0,97.0624,97.0811,96.9783,97.0064,5800.0
2017-06-22 11:55:00,103.76,103.86,103.76,103.86,7400.0,96.969,97.0624,96.969,97.0624,7400.0
2017-06-22 12:00:00,103.87,103.92,103.8,103.8,6500.0,97.0718,97.1185,97.0064,97.0064,6500.0
2017-06-22 12:05:00,103.8,103.83,103.65,103.65,8030.0,97.0064,97.0344,96.8662,96.8662,8030.0
2017-06-22 12:10:00,103.63,103.7,103.63,103.63,6150.0,96.8475,96.9129,96.8475,96.8475,6150.0
2017-06-22 12:15:00,103.64,103.7,103.62,103.64,10955.0,96.8568,96.9129,96.8382,96.8568,10955.0
2017-06-22 12:20:00,103.65,103.69,103.61,103.63,22036.0,96.8662,96.9036,96.8288,96.8475,22036.0
2017-06-22 12:25:00,103.62,103.68,103.6,103.63,8560.0,96.8382,96.8942,96.8195,96.8475,8560.0
2017-06-22 12:30:00,103.65,103.74,103.65,103.72,12974.0,96.8662,96.9503,96.8662,96.9316,12974.0
2017-06-22 12:35:00,103.72,103.86,103.67,103.84,22514.0,96.9316,97.0624,96.8849,97.0438,22514.0
2017-06-22 12:40:00,103.82,103.94,103.82,103.89,28850.0,97.0251,97.1372,97.0251,97.0905,28850.0
2017-06-22 12:45:00,103.91,103.96,103.91,103.96,5325.0,97.1092,97.1559,97.1092,97.1559,5325.0
2017-06-22 12:50:00,103.98,104.11,103.97,104.08,7518.0,97.1746,97.2961,97.1652,97.268,7518.0
2017-06-22 12:55:00,104.08,104.1,104.02,104.04,8227.0,97.268,97.2867,97.212,97.2307,8227.0
2017-06-22 13:00:00,104.08,104.09,104.01,104.02,5300.0,97.268,97.2774,97.2026,97.212,5300.0
2017-06-22 13:05:00,104.0,104.03,103.89,103.98,32793.0,97.1933,97.2213,97.0905,97.1746,32793.0
2017-06-22 13:10:00,104.0,104.07,104.0,104.05,9359.0,97.1933,97.2587,97.1933,97.24,9359.0
2017-06-22 13:15:00,104.06,104.16,104.06,104.16,34067.0,97.2494,97.3428,97.2494,97.3428,34067.0
2017-06-22 13:20:00,104.16,104.17,104.07,104.07,8280.0,97.3428,97.3522,97.2587,97.2587,8280.0
2017-06-22 13:25:00,104.1,104.19,104.1,104.19,4281.0,97.2867,97.3708,97.2867,97.3708,4281.0
2017-06-22 13:30:00,104.2,104.32,104.19,104.29,7637.0,97.3802,97.4923,97.3708,97.4643,7637.0
2017-06-22 13:35:00,104.3,104.32,104.28,104.28,4505.0,97.4736,97.4923,97.455,97.455,4505.0
2017-06-22 13:40:00,104.25,104.28,104.24,104.26,4400.0,97.4269,97.455,97.4176,97.4363,4400.0
2017-06-22 13:45:00,104.27,104.33,104.27,104.29,8062.0,97.4456,97.5017,97.4456,97.4643,8062.0
2017-06-22 13:50:00,104.3,104.34,104.26,104.27,3250.0,97.4736,97.511,97.4363,97.4456,3250.0
2017-06-22 13:55:00,104.28,104.31,104.24,104.29,4908.0,97.455,97.483,97.4176,97.4643,4908.0
2017-06-22 14:00:00,104.27,104.32,104.26,104.3,11195.0,97.4456,97.4923,97.4363,97.4736,11195.0
2017-06-22 14:05:00,104.31,104.39,104.27,104.31,5700.0,97.483,97.5578,97.4456,97.483,5700.0
2017-06-22 14:10:00,104.34,104.34,104.24,104.25,6500.0,97.511,97.511,97.4176,97.4269,6500.0
2017-06-22 14:15:00,104.24,104.28,104.24,104.25,4300.0,97.4176,97.455,97.4176,97.4269,4300.0
2017-06-22 14:20:00,104.25,104.26,104.13,104.18,6758.0,97.4269,97.4363,97.3148,97.3615,6758.0
2017-06-22 14:25:00,104.19,104.22,104.17,104.22,5300.0,97.3708,97.3989,97.3522,97.3989,5300.0
2017-06-22 14:30:00,104.21,104.22,104.14,104.15,3333.0,97.3895,97.3989,97.3241,97.3335,3333.0
2017-06-22 14:35:00,104.15,104.15,104.03,104.04,6128.0,97.3335,97.3335,97.2213,97.2307,6128.0
2017-06-22 14:40:00,104.07,104.08,103.99,104.07,13314.0,97.2587,97.268,97.1839,97.2587,13314.0
2017-06-22 14:45:00,104.08,104.08,103.97,103.97,4400.0,97.268,97.268,97.1652,97.1652,4400.0
2017-06-22 14:50:00,103.98,104.03,103.97,103.98,7900.0,97.1746,97.2213,97.1652,97.1746,7900.0
2017-06-22 14:55:00,103.97,104.0,103.94,103.99,8345.0,97.1652,97.1933,97.1372,97.1839,8345.0
2017-06-22 15:00:00,104.0,104.07,103.99,104.04,7418.0,97.1933,97.2587,97.1839,97.2307,7418.0
2017-06-22 15:05:00,104.06,104.12,104.04,104.08,7061.0,97.2494,97.3054,97.2307,97.268,7061.0
2017-06-22 15:10:00,104.06,104.1,104.04,104.06,5931.0,97.2494,97.2867,97.2307,97.2494,5931.0
2017-06-22 15:15:00,104.06,104.2,104.05,104.14,11635.0,97.2494,97.3802,97.24,97.3241,11635.0
2017-06-22 15:20:00,104.17,104.18,104.12,104.14,4626.0,97.3522,97.3615,97.3054,97.3241,4626.0
2017-06-22 15:25:00,104.14,104.16,104.11,104.15,6627.0,97.3241,97.3428,97.2961,97.3335,6627.0
2017-06-22 15:30:00,104.15,104.15,104.06,104.06,12449.0,97.3335,97.3335,97.2494,97.2494,12449.0
2017-06-22 15:35:00,104.05,104.05,103.91,103.92,20512.0,97.24,97.24,97.1092,97.1185,20512.0
2017-06-22 15:40:00,103.91,103.93,103.85,103.91,34748.0,97.1092,97.1279,97.0531,97.1092,34748.0
2017-06-22 15:45:00,103.91,103.99,103.9,103.93,20760.0,97.1092,97.1839,97.0998,97.1279,20760.0
2017-06-22 15:50:00,103.92,103.92,103.77,103.81,36273.0,97.1185,97.1185,96.9783,97.0157,36273.0
2017-06-22 15:55:00,103.83,103.9,103.76,103.89,110593.0,97.0344,97.0998,96.969,97.0905,110593.0
2017-06-23 09:30:00,103.81,103.89,103.58,103.6,18935.0,97.0157,97.0905,96.8008,96.8195,18935.0
2017-06-23 09:35:00,103.58,103.61,103.4,103.5,6992.0,96.8008,96.8288,96.6325,96.726,6992.0
2017-06-23 09:40:00,103.5,103.69,103.4,103.42,7111.0,96.726,96.9036,96.6325,96.6512,7111.0
2017-06-23 09:45:00,103.34,103.48,103.32,103.38,11409.0,96.5765,96.7073,96.5578,96.6139,11409.0
2017-06-23 09:50:00,103.38,103.56,103.38,103.52,9683.0,96.6139,96.7821,96.6139,96.7447,9683.0
2017-06-23 09:55:00,103.48,103.58,103.38,103.51,15482.0,96.7073,96.8008,96.6139,96.7354,15482.0
2017-06-23 10:00:00,103.52,103.66,103.49,103.6,7973.0,96.7447,96.8755,96.7167,96.8195,7973.0
2017-06-23 10:05:00,103.64,103.82,103.64,103.82,6720.0,96.8568,97.0251,96.8568,97.0251,6720.0
2017-06-23 10:10:00,103.8,103.89,103.71,103.74,8813.0,97.0064,97.0905,96.9223,96.9503,8813.0
2017-06-23 10:15:00,103.81,103.85,103.76,103.81,6470.0,97.0157,97.0531,96.969,97.0157,6470.0
2017-06-23 10:20:00,103.78,103.99,103.78,103.98,8973.0,96.9877,97.1839,96.9877,97.1746,8973.0
2017-06-23 10:25:00,103.99,104.13,103.99,104.03,16319.0,97.1839,97.3148,97.1839,97.2213,16319.0
2017-06-23 10:30:00,104.03,104.31,104.02,104.26,15000.0,97.2213,97.483,97.212,97.4363,15000.0
2017-06-23 10:35:00,104.26,104.26,104.12,104.13,10310.0,97.4363,97.4363,97.3054,97.3148,10310.0
2017-06-23 10:40:00,104.12,104.18,104.06,104.15,8365.0,97.3054,97.3615,97.2494,97.3335,8365.0
2017-06-23 10:45:00,104.15,104.15,104.06,104.09,5000.0,97.3335,97.3335,97.2494,97.2774,5000.0
2017-06-23 10:50:00,104.09,104.1,103.98,104.01,9304.0,97.2774,97.2867,97.1746,97.2026,9304.0
2017-06-23 10:55:00,104.0,104.01,103.87,103.94,15281.0,97.1933,97.2026,97.0718,97.1372,15281.0
2017-06-23 11:00:00,103.92,103.92,103.85,103.87,12300.0,97.1185,97.1185,97.0531,97.0718,12300.0
2017-06-23 11:05:00,103.89,103.97,103.8,103.94,37510.0,97.0905,97.1652,97.0064,97.1372,37510.0
2017-06-23 11:10:00,103.95,104.07,103.93,104.07,17833.0,97.1466,97.2587,97.1279,97.2587,17833.0
2017-06-23 11:15:00,104.04,104.09,104.02,104.09,6566.0,97.2307,97.2774,97.212,97.2774,6566.0
2017-06-23 11:20:00,104.1,104.24,104.1,104.23,6800.0,97.2867,97.4176,97.2867,97.4082,6800.0
2017-06-23 11:25:00,104.24,104.28,104.19,104.26,3110.0,97.4176,97.455,97.3708,97.4363,3110.0
2017-06-23 11:30:00,104.26,104.26,104.19,104.21,4750.0,97.4363,97.4363,97.3708,97.3895,4750.0
2017-06-23 11:35:00,104.2,104.2,104.11,104.15,6200.0,97.3802,97.3802,97.2961,97.3335,6200.0
2017-06-23 11:40:00,104.13,104.13,104.05,104.08,3560.0,97.3148,97.3148,97.24,97.268,3560.0
2017-06-23 11:45:00,104.07,104.09,104.02,104.09,5690.0,97.2587,97.2774,97.212,97.2774,5690.0
2017-06-23 11:50:00,104.09,104.11,104.04,104.05,4712.0,97.2774,97.2961,97.2307,97.24,4712.0
2017-06-23 11:55:00,104.05,104.13,104.05,104.08,5532.0,97.24,97.3148,97.24,97.268,5532.0
2017-06-23 12:00:00,104.07,104.12,104.05,104.06,4722.0,97.2587,97.3054,97.24,97.2494,4722.0
2017-06-23 12:05:00,104.06,104.1,103.99,103.99,4984.0,97.2494,97.2867,97.1839,97.1839,4984.0
2017-06-23 12:10:00,104.0,104.11,104.0,104.1,6762.0,97.1933,97.2961,97.1933,97.2867,6762.0
2017-06-23 12:15:00,104.11,104.13,104.06,104.07,6400.0,97.2961,97.3148,97.2494,97.2587,6400.0
2017-06-23 12:20:00,104.08,104.15,104.06,104.12,6706.0,97.268,97.3335,97.2494,97.3054,6706.0
2017-06-23 12:25:00,104.12,104.36,104.11,104.36,22310.0,97.3054,97.5297,97.2961,97.5297,22310.0
2017-06-23 12:30:00,104.35,104.45,104.34,104.39,10122.0,97.5204,97.6138,97.511,97.5578,10122.0
2017-06-23 12:35:00,104.39,104.39,104.3,104.3,5400.0,97.5578,97.5578,97.4736,97.4736,5400.0
2017-06-23 12:40:00,104.3,104.41,104.28,104.38,6406.0,97.4736,97.5764,97.455,97.5484,6406.0
2017-06-23 12:45:00,104.38,104.42,104.34,104.42,5272.0,97.5484,97.5858,97.511,97.5858,5272.0
2017-06-23 12:50:00,104.42,104.44,104.38,104.4,5725.0,97.5858,97.6045,97.5484,97.5671,5725.0
2017-06-23 12:55:00,104.36,104.4,104.28,104.28,3100.0,97.5297,97.5671,97.455,97.455,3100.0
2017-06-23 13:00:00,104.28,104.3,104.28,104.28,2800.0,97.455,97.4736,97.455,97.455,2800.0
2017-06-23 13:05:00,104.28,104.29,104.21,104.24,5200.0,97.455,97.4643,97.3895,97.4176,5200.0
2017-06-23 13:10:00,104.22,104.3,104.22,104.24,3900.0,97.3989,97.4736,97.3989,97.4176,3900.0
2017-06-23 13:15:00,104.23,104.27,104.22,104.23,5314.0,97.4082,97.4456,97.3989,97.4082,5314.0
2017-06-23 13:20:00,104.24,104.31,104.24,104.28,6146.0,97.4176,97.483,97.4176,97.455,6146.0
2017-06-23 13:25:00,104.27,104.3,104.27,104.29,2400.0,97.4456,97.4736,97.4456,97.4643,2400.0
2017-06-23 13:30:00,104.29,104.36,104.29,104.31,7100.0,97.4643,97.5297,97.4643,97.483,7100.0
2017-06-23 13:35:00,104.3,104.33,104.24,104.33,6143.0,97.4736,97.5017,97.4176,97.5017,6143.0
2017-06-23 13:40:00,104.34,104.38,104.3,104.38,6739.0,97.511,97.5484,97.4736,97.5484,6739.0
2017-06-23 13:45:00,104.39,104.39,104.32,104.33,3951.0,97.5578,97.5578,97.4923,97.5017,3951.0
2017-06-23 13:50:00,104.34,104.4,104.3,104.3,8331.0,97.511,97.5671,97.4736,97.4736,8331.0
2017-06-23 13:55:00,104.3,104.35,104.25,104.25,8008.0,97.4736,97.5204,97.4269,97.4269,8008.0
2017-06-23 14:00:00,104.26,104.3,104.22,104.22,8050.0,97.4363,97.4736,97.3989,97.3989,8050.0
2017-06-23 14:05:00,104.23,104.26,104.18,104.26,6249.0,97.4082,97.4363,97.3615,97.4363,6249.0
2017-06-23 14:10:00,104.26,104.28,104.24,104.27,7735.0,97.4363,97.455,97.4176,97.4456,7735.0
2017-06-23 14:15:00,104.26,104.26,104.21,104.23,5371.0,97.4363,97.4363,97.3895,97.4082,5371.0
2017-06-23 14:20:00,104.22,104.27,104.19,104.21,6935.0,97.3989,97.4456,97.3708,97.3895,6935.0
2017-06-23 14:25:00,104.2,104.23,104.16,104.2,4200.0,97.3802,97.4082,97.3428,97.3802,4200.0
2017-06-23 14:30:00,104.19,104.28,104.14,104.26,10505.0,97.3708,97.455,97.3241,97.4363,10505.0
2017-06-23 14:35:00,104.28,104.28,104.21,104.27,7960.0,97.455,97.455,97.3895,97.4456,7960.0
2017-06-23 14:40:00,104.26,104.28,104.17,104.17,11932.0,97.4363,97.455,97.3522,97.3522,11932.0
2017-06-23 14:45:00,104.17,104.28,104.17,104.26,12809.0,97.3522,97.455,97.3522,97.4363,12809.0
2017-06-23 14:50:00,104.26,104.35,104.23,104.31,11312.0,97.4363,97.5204,97.4082,97.483,11312.0
2017-06-23 14:55:00,104.31,104.31,104.12,104.14,11709.0,97.483,97.483,97.3054,97.3241,11709.0
2017-06-23 15:00:00,104.14,104.15,103.84,103.95,67694.0,97.3241,97.3335,97.0438,97.1466,67694.0
2017-06-23 15:05:00,103.95,104.07,103.95,104.02,14736.0,97.1466,97.2587,97.1466,97.212,14736.0
2017-06-23 15:10:00,104.02,104.05,103.96,103.97,19036.0,97.212,97.24,97.1559,97.1652,19036.0
2017-06-23 15:15:00,103.98,103.99,103.94,103.95,9829.0,97.1746,97.1839,97.1372,97.1466,9829.0
2017-06-23 15:20:00,103.95,103.96,103.87,103.87,14304.0,97.1466,97.1559,97.0718,97.0718,14304.0
2017-06-23 15:25:00,103.88,103.93,103.87,103.93,23656.0,97.0811,97.1279,97.0718,97.1279,23656.0
2017-06-23 15:30:00,103.92,104.04,103.91,104.02,27324.0,97.1185,97.2307,97.1092,97.212,27324.0
2017-06-23 15:35:00,104.02,104.05,103.95,103.96,29033.0,97.212,97.24,97.1466,97.1559,29033.0
2017-06-23 15:40:00,103.96,104.13,103.96,104.1,58526.0,97.1559,97.3148,97.1559,97.2867,58526.0
2017-06-23 15:45:00,104.1,104.18,104.05,104.12,61261.0,97.2867,97.3615,97.24,97.3054,61261.0
2017-06-23 15:50:00,104.12,104.28,104.12,104.26,170979.0,97.3054,97.455,97.3054,97.4363,170979.0
2017-06-23 15:55:00,104.26,104.29,103.97,104.03,323958.0,97.4363,97.4643,97.1652,97.2213,323958.0
2017-06-26 09:30:00,104.07,104.84,104.07,104.64,31384.0,97.2587,97.9783,97.2587,97.7914,31384.0
2017-06-26 09:35:00,104.68,105.15,104.63,105.05,35884.0,97.8288,98.268,97.782,98.1746,35884.0
2017-06-26 09:40:00,105.01,105.05,104.98,105.04,5701.0,98.1372,98.1746,98.1091,98.1652,5701.0
2017-06-26 09:45:00,105.0,105.01,104.75,104.75,9357.0,98.1278,98.1372,97.8942,97.8942,9357.0
2017-06-26 09:50:00,104.75,104.75,104.49,104.63,40799.0,97.8942,97.8942,97.6512,97.782,40799.0
2017-06-26 09:55:00,104.65,104.85,104.63,104.79,21890.0,97.8007,97.9876,97.782,97.9316,21890.0
2017-06-26 10:00:00,104.79,104.85,104.61,104.69,44567.0,97.9316,97.9876,97.7634,97.8381,44567.0
2017-06-26 10:05:00,104.74,104.74,104.61,104.7,20437.0,97.8848,97.8848,97.7634,97.8475,20437.0
2017-06-26 10:10:00,104.71,104.72,104.39,104.39,11140.0,97.8568,97.8662,97.5578,97.5578,11140.0
2017-06-26 10:15:00,104.37,104.48,104.26,104.26,8960.0,97.5391,97.6419,97.4363,97.4363,8960.0
2017-06-26 10:20:00,104.25,104.48,104.24,104.48,8654.0,97.4269,97.6419,97.4176,97.6419,8654.0
2017-06-26 10:25:00,104.48,104.53,104.39,104.44,7118.0,97.6419,97.6886,97.5578,97.6045,7118.0
2017-06-26 10:30:00,104.47,104.48,104.25,104.31,12668.0,97.6325,97.6419,97.4269,97.483,12668.0
2017-06-26 10:35:00,104.31,104.35,104.24,104.25,22802.0,97.483,97.5204,97.4176,97.4269,22802.0
2017-06-26 10:40:00,104.25,104.27,104.02,104.13,31803.0,97.4269,97.4456,97.212,97.3148,31803.0
2017-06-26 10:45:00,104.12,104.21,104.0,104.01,7560.0,97.3054,97.3895,97.1933,97.2026,7560.0
2017-06-26 10:50:00,104.01,104.14,103.97,104.12,11365.0,97.2026,97.3241,97.1652,97.3054,11365.0
2017-06-26 10:55:00,104.1,104.15,103.85,104.05,14800.0,97.2867,97.3335,97.0531,97.24,14800.0
2017-06-26 11:00:00,104.05,104.12,103.85,103.85,20759.0,97.24,97.3054,97.0531,97.0531,20759.0
2017-06-26 11:05:00,103.83,103.83,103.7,103.76,39195.0,97.0344,97.0344,96.9129,96.969,39195.0
2017-06-26 11:10:00,103.76,103.8,103.67,103.78,14828.0,96.969,97.0064,96.8849,96.9877,14828.0
2017-06-26 11:15:00,103.79,103.81,103.63,103.7,14100.0,96.997,97.0157,96.8475,96.9129,14100.0
2017-06-26 11:20:00,103.69,103.73,103.57,103.73,18035.0,96.9036,96.941,96.7914,96.941,18035.0
2017-06-26 11:25:00,103.72,103.83,103.71,103.82,10000.0,96.9316,97.0344,96.9223,97.0251,10000.0
2017-06-26 11:30:00,103.82,103.82,103.68,103.75,9300.0,97.0251,97.0251,96.8942,96.9596,9300.0
2017-06-26 11:35:00,103.73,103.76,103.61,103.75,7113.0,96.941,96.969,96.8288,96.9596,7113.0
2017-06-26 11:40:00,103.75,103.85,103.71,103.8,9190.0,96.9596,97.0531,96.9223,97.0064,9190.0
2017-06-26 11:45:00,103.8,103.81,103.71,103.71,6643.0,97.0064,97.0157,96.9223,96.9223,6643.0
2017-06-26 11:50:00,103.72,103.72,103.56,103.56,8454.0,96.9316,96.9316,96.7821,96.7821,8454.0
2017-06-26 11:55:00,103.53,103.83,103.51,103.75,8632.0,96.754,97.0344,96.7354,96.9596,8632.0
2017-06-26 12:00:00,103.75,103.87,103.73,103.86,5504.0,96.9596,97.0718,96.941,97.0624,5504.0
2017-06-26 12:05:00,103.87,103.91,103.82,103.91,11920.0,97.0718,97.1092,97.0251,97.1092,11920.0
2017-06-26 12:10:00,103.92,103.93,103.87,103.9,6080.0,97.1185,97.1279,97.0718,97.0998,6080.0
2017-06-26 12:15:00,103.89,103.93,103.83,103.92,6250.0,97.0905,97.1279,97.0344,97.1185,6250.0
2017-06-26 12:20:00,103.91,103.92,103.84,103.88,5831.0,97.1092,97.1185,97.0438,97.0811,5831.0
2017-06-26 12:25:00,103.88,103.94,103.86,103.92,7590.0,97.0811,97.1372,97.0624,97.1185,7590.0
2017-06-26 12:30:00,103.92,103.93,103.88,103.91,4000.0,97.1185,97.1279,97.0811,97.1092,4000.0
2017-06-26 12:35:00,103.93,103.94,103.86,103.89,5800.0,97.1279,97.1372,97.0624,97.0905,5800.0
2017-06-26 12:40:00,103.93,103.96,103.86,103.87,5600.0,97.1279,97.1559,97.0624,97.0718,5600.0
2017-06-26 12:45:00,103.88,103.89,103.79,103.8,8400.0,97.0811,97.0905,96.997,97.0064,8400.0
2017-06-26 12:50:00,103.8,103.82,103.73,103.8,10130.0,97.0064,97.0251,96.941,97.0064,10130.0
2017-06-26 12:55:00,103.8,103.8,103.72,103.73,10559.0,97.0064,97.0064,96.9316,96.941,10559.0
2017-06-26 13:00:00,103.74,103.74,103.61,103.67,10330.0,96.9503,96.9503,96.8288,96.8849,10330.0
2017-06-26 13:05:00,103.66,103.69,103.64,103.67,6600.0,96.8755,96.9036,96.8568,96.8849,6600.0
2017-06-26 13:10:00,103.65,103.65,103.54,103.54,8466.0,96.8662,96.8662,96.7634,96.7634,8466.0
2017-06-26 13:15:00,103.52,103.57,103.51,103.55,6226.0,96.7447,96.7914,96.7354,96.7727,6226.0
2017-06-26 13:20:00,103.57,103.59,103.55,103.59,2800.0,96.7914,96.8101,96.7727,96.8101,2800.0
2017-06-26 13:25:00,103.59,103.67,103.56,103.66,7393.0,96.8101,96.8849,96.7821,96.8755,7393.0
2017-06-26 13:30:00,103.66,103.76,103.64,103.76,4400.0,96.8755,96.969,96.8568,96.969,4400.0
2017-06-26 13:35:00,103.79,104.09,103.76,104.09,24027.0,96.997,97.2774,96.969,97.2774,24027.0
2017-06-26 13:40:00,104.08,104.14,104.02,104.06,17248.0,97.268,97.3241,97.212,97.2494,17248.0
2017-06-26 13:45:00,104.05,104.11,104.01,104.05,8259.0,97.24,97.2961,97.2026,97.24,8259.0
2017-06-26 13:50:00,104.03,104.12,104.01,104.12,7400.0,97.2213,97.3054,97.2026,97.3054,7400.0
2017-06-26 13:55:00,104.11,104.15,104.1,104.11,3300.0,97.2961,97.3335,97.2867,97.2961,3300.0
2017-06-26 14:00:00,104.09,104.16,104.07,104.16,7824.0,97.2774,97.3428,97.2587,97.3428,7824.0
2017-06-26 14:05:00,104.15,104.17,104.09,104.09,10700.0,97.3335,97.3522,97.2774,97.2774,10700.0
2017-06-26 14:10:00,104.09,104.09,103.94,103.97,9025.0,97.2774,97.2774,97.1372,97.1652,9025.0
2017-06-26 14:15:00,103.96,104.01,103.93,103.96,5703.0,97.1559,97.2026,97.1279,97.1559,5703.0
2017-06-26 14:20:00,103.96,103.98,103.89,103.89,6795.0,97.1559,97.1746,97.0905,97.0905,6795.0
2017-06-26 14:25:00,103.9,104.0,103.9,103.96,6900.0,97.0998,97.1933,97.0998,97.1559,6900.0
2017-06-26 14:30:00,103.97,104.14,103.96,104.06,12830.0,97.1652,97.3241,97.1559,97.2494,12830.0
2017-06-26 14:35:00,104.06,104.1,104.0,104.1,9598.0,97.2494,97.2867,97.1933,97.2867,9598.0
2017-06-26 14:40:00,104.12,104.23,104.12,104.21,13325.0,97.3054,97.4082,97.3054,97.3895,13325.0
2017-06-26 14:45:00,104.21,104.22,104.13,104.14,10500.0,97.3895,97.3989,97.3148,97.3241,10500.0
2017-06-26 14:50:00,104.14,104.19,104.1,104.12,7895.0,97.3241,97.3708,97.2867,97.3054,7895.0
2017-06-26 14:55:00,104.11,104.11,103.98,104.11,9266.0,97.2961,97.2961,97.1746,97.2961,9266.0
2017-06-26 15:00:00,104.09,104.11,103.93,104.05,11875.0,97.2774,97.2961,97.1279,97.24,11875.0
2017-06-26 15:05:00,104.07,104.09,104.0,104.04,8100.0,97.2587,97.2774,97.1933,97.2307,8100.0
2017-06-26 15:10:00,104.05,104.12,104.03,104.09,8429.0,97.24,97.3054,97.2213,97.2774,8429.0
2017-06-26 15:15:00,104.09,104.09,104.01,104.05,7169.0,97.2774,97.2774,97.2026,97.24,7169.0
2017-06-26 15:20:00,104.05,104.05,103.91,103.95,10900.0,97.24,97.24,97.1092,97.1466,10900.0
2017-06-26 15:25:00,103.96,103.99,103.93,103.99,10403.0,97.1559,97.1839,97.1279,97.1839,10403.0
2017-06-26 15:30:00,103.98,104.03,103.96,103.98,17585.0,97.1746,97.2213,97.1559,97.1746,17585.0
2017-06-26 15:35:00,103.99,104.06,103.94,104.01,19947.0,97.1839,97.2494,97.1372,97.2026,19947.0
2017-06-26 15:40:00,104.02,104.02,103.8,103.87,28837.0,97.212,97.212,97.0064,97.0718,28837.0
2017-06-26 15:45:00,103.9,104.03,103.9,103.96,22768.0,97.0998,97.2213,97.0998,97.1559,22768.0
2017-06-26 15:50:00,103.95,104.04,103.91,103.91,46934.0,97.1466,97.2307,97.1092,97.1092,46934.0
2017-06-26 15:55:00,103.92,103.98,103.87,103.93,70686.0,97.1185,97.1746,97.0718,97.1279,70686.0
2017-06-27 09:30:00,103.53,103.56,103.17,103.23,32065.0,96.754,96.7821,96.4176,96.4737,32065.0
2017-06-27 09:35:00,103.24,103.46,103.12,103.15,11491.0,96.483,96.6886,96.3709,96.3989,11491.0
2017-06-27 09:40:00,103.17,103.31,103.04,103.09,6560.0,96.4176,96.5484,96.2961,96.3428,6560.0
2017-06-27 09:45:00,103.06,103.23,102.87,103.05,10833.0,96.3148,96.4737,96.1372,96.3055,10833.0
2017-06-27 09:50:00,103.09,103.09,102.88,102.99,13593.0,96.3428,96.3428,96.1466,96.2494,13593.0
2017-06-27 09:55:00,102.97,103.31,102.94,103.27,24600.0,96.2307,96.5484,96.2027,96.5111,24600.0
2017-06-27 10:00:00,103.28,103.48,103.23,103.48,16630.0,96.5204,96.7073,96.4737,96.7073,16630.0
2017-06-27 10:05:00,103.47,103.49,103.3,103.3,9244.0,96.698,96.7167,96.5391,96.5391,9244.0
2017-06-27 10:10:00,103.34,103.37,103.16,103.19,3400.0,96.5765,96.6045,96.4083,96.4363,3400.0
2017-06-27 10:15:00,103.22,103.27,103.17,103.25,8350.0,96.4643,96.5111,96.4176,96.4924,8350.0
2017-06-27 10:20:00,103.27,103.41,103.24,103.25,6000.0,96.5111,96.6419,96.483,96.4924,6000.0
2017-06-27 10:25:00,103.25,103.31,103.16,103.27,6600.0,96.4924,96.5484,96.4083,96.5111,6600.0
2017-06-27 10:30:00,103.29,103.34,103.21,103.33,6200.0,96.5297,96.5765,96.455,96.5671,6200.0
2017-06-27 10:35:00,103.29,103.36,103.21,103.33,8586.0,96.5297,96.5952,96.455,96.5671,8586.0
2017-06-27 10:40:00,103.33,103.5,103.3,103.32,3600.0,96.5671,96.726,96.5391,96.5578,3600.0
2017-06-27 10:45:00,103.33,103.43,103.28,103.4,5509.0,96.5671,96.6606,96.5204,96.6325,5509.0
2017-06-27 10:50:00,103.4,103.41,103.34,103.35,6550.0,96.6325,96.6419,96.5765,96.5858,6550.0
2017-06-27 10:55:00,103.33,103.39,103.25,103.36,7200.0,96.5671,96.6232,96.4924,96.5952,7200.0
2017-06-27 11:00:00,103.36,103.45,103.35,103.36,7767.0,96.5952,96.6793,96.5858,96.5952,7767.0
2017-06-27 11:05:00,103.44,103.44,103.33,103.33,6369.0,96.6699,96.6699,96.5671,96.5671,6369.0
2017-06-27 11:10:00,103.34,103.36,103.25,103.25,4171.0,96.5765,96.5952,96.4924,96.4924,4171.0
2017-06-27 11:15:00,103.24,103.38,103.23,103.28,7506.0,96.483,96.6139,96.4737,96.5204,7506.0
2017-06-27 11:20:00,103.31,103.35,103.25,103.3,5453.0,96.5484,96.5858,96.4924,96.5391,5453.0
2017-06-27 11:25:00,103.25,103.27,103.16,103.21,3136.0,96.4924,96.5111,96.4083,96.455,3136.0
2017-06-27 11:30:00,103.22,103.31,103.21,103.26,4900.0,96.4643,96.5484,96.455,96.5017,4900.0
2017-06-27 11:35:00,103.28,103.35,103.2,103.28,15470.0,96.5204,96.5858,96.4456,96.5204,15470.0
2017-06-27 11:40:00,103.28,103.33,103.25,103.27,16669.0,96.5204,96.5671,96.4924,96.5111,16669.0
2017-06-27 11:45:00,103.26,103.28,103.17,103.17,10338.0,96.5017,96.5204,96.4176,96.4176,10338.0
2017-06-27 11:50:00,103.19,103.19,103.01,103.01,18556.0,96.4363,96.4363,96.2681,96.2681,18556.0
2017-06-27 11:55:00,103.01,103.11,102.98,103.0,39582.0,96.2681,96.3615,96.24,96.2587,39582.0
2017-06-27 12:00:00,103.0,103.11,103.0,103.06,36233.0,96.2587,96.3615,96.2587,96.3148,36233.0
2017-06-27 12:05:00,103.06,103.13,103.06,103.09,12999.0,96.3148,96.3802,96.3148,96.3428,12999.0
2017-06-27 12:10:00,103.1,103.15,103.04,103.09,12780.0,96.3522,96.3989,96.2961,96.3428,12780.0
2017-06-27 12:15:00,103.1,103.11,102.89,102.9,16892.0,96.3522,96.3615,96.1559,96.1653,16892.0
2017-06-27 12:20:00,102.9,102.93,102.85,102.87,10354.0,96.1653,96.1933,96.1185,96.1372,10354.0
2017-06-27 12:25:00,102.85,102.86,102.14,102.49,125113.0,96.1185,96.1279,95.455,95.7821,125113.0
2017-06-27 12:30:00,102.52,102.59,102.41,102.52,22234.0,95.8101,95.8756,95.7073,95.8101,22234.0
2017-06-27 12:35:00,102.52,102.54,102.33,102.41,14844.0,95.8101,95.8288,95.6326,95.7073,14844.0
2017-06-27 12:40:00,102.38,102.57,102.29,102.51,15721.0,95.6793,95.8569,95.5952,95.8008,15721.0
2017-06-27 12:45:00,102.52,102.6,102.49,102.53,12607.0,95.8101,95.8849,95.7821,95.8195,12607.0
2017-06-27 12:50:00,102.52,102.55,102.32,102.37,17246.0,95.8101,95.8382,95.6232,95.67,17246.0
2017-06-27 12:55:00,102.35,102.42,102.25,102.27,15063.0,95.6513,95.7167,95.5578,95.5765,15063.0
2017-06-27 13:00:00,102.3,102.42,102.21,102.41,10971.0,95.6045,95.7167,95.5204,95.7073,10971.0
2017-06-27 13:05:00,102.39,102.4,102.21,102.21,15177.0,95.6887,95.698,95.5204,95.5204,15177.0
2017-06-27 13:10:00,102.23,102.28,102.12,102.17,12423.0,95.5391,95.5859,95.4363,95.4831,12423.0
2017-06-27 13:15:00,102.17,102.26,102.15,102.26,17459.0,95.4831,95.5672,95.4644,95.5672,17459.0
2017-06-27 13:20:00,102.28,102.31,102.24,102.28,11885.0,95.5859,95.6139,95.5485,95.5859,11885.0
2017-06-27 13:25:00,102.3,102.35,102.24,102.3,11667.0,95.6045,95.6513,95.5485,95.6045,11667.0
2017-06-27 13:30:00,102.29,102.35,102.16,102.24,16015.0,95.5952,95.6513,95.4737,95.5485,16015.0
2017-06-27 13:35:00,102.22,102.24,101.9,101.98,20030.0,95.5298,95.5485,95.2307,95.3055,20030.0
2017-06-27 13:40:00,102.02,102.14,101.92,101.99,20425.0,95.3429,95.455,95.2494,95.3148,20425.0
2017-06-27 13:45:00,101.98,101.98,101.7,101.91,21403.0,95.3055,95.3055,95.0438,95.2401,21403.0
2017-06-27 13:50:00,101.9,102.05,101.83,101.97,52063.0,95.2307,95.3709,95.1653,95.2961,52063.0
2017-06-27 13:55:00,101.97,102.06,101.84,101.91,36388.0,95.2961,95.3803,95.1747,95.2401,36388.0
2017-06-27 14:00:00,101.93,101.98,101.8,101.81,14540.0,95.2588,95.3055,95.1373,95.1466,14540.0
2017-06-27 14:05:00,101.84,101.87,101.74,101.8,16308.0,95.1747,95.2027,95.0812,95.1373,16308.0
2017-06-27 14:10:00,101.81,101.85,101.67,101.71,12418.0,95.1466,95.184,95.0158,95.0532,12418.0
2017-06-27 14:15:00,101.71,101.9,101.65,101.9,13610.0,95.0532,95.2307,94.9971,95.2307,13610.0
2017-06-27 14:20:00,101.91,101.91,101.72,101.73,20479.0,95.2401,95.2401,95.0625,95.0719,20479.0
2017-06-27 14:25:00,101.73,101.96,101.73,101.87,17096.0,95.0719,95.2868,95.0719,95.2027,17096.0
2017-06-27 14:30:00,101.87,101.89,101.79,101.83,19482.0,95.2027,95.2214,95.1279,95.1653,19482.0
2017-06-27 14:35:00,101.83,101.85,101.68,101.71,14983.0,95.1653,95.184,95.0251,95.0532,14983.0
2017-06-27 14:40:00,101.7,101.72,101.6,101.67,19669.0,95.0438,95.0625,94.9504,95.0158,19669.0
2017-06-27 14:45:00,101.68,101.75,101.64,101.66,24130.0,95.0251,95.0905,94.9877,95.0064,24130.0
2017-06-27 14:50:00,101.67,101.7,101.43,101.5,34860.0,95.0158,95.0438,94.7915,94.8569,34860.0
2017-06-27 14:55:00,101.51,101.62,101.42,101.43,32168.0,94.8662,94.969,94.7821,94.7915,32168.0
2017-06-27 15:00:00,101.45,101.48,101.35,101.43,36476.0,94.8102,94.8382,94.7167,94.7915,36476.0
2017-06-27 15:05:00,101.44,101.44,101.16,101.19,64251.0,94.8008,94.8008,94.5392,94.5672,64251.0
2017-06-27 15:10:00,101.19,101.3,101.17,101.3,35898.0,94.5672,94.67,94.5485,94.67,35898.0
2017-06-27 15:15:00,101.29,101.31,101.18,101.2,52516.0,94.6606,94.6793,94.5578,94.5765,52516.0
2017-06-27 15:20:00,101.21,101.26,101.19,101.23,32325.0,94.5859,94.6326,94.5672,94.6046,32325.0
2017-06-27 15:25:00,101.24,101.27,101.11,101.16,48773.0,94.6139,94.642,94.4924,94.5392,48773.0
2017-06-27 15:30:00,101.16,101.22,101.02,101.07,54252.0,94.5392,94.5952,94.4083,94.455,54252.0
2017-06-27 15:35:00,101.09,101.2,101.07,101.15,68113.0,94.4737,94.5765,94.455,94.5298,68113.0
2017-06-27 15:40:00,101.15,101.25,101.06,101.25,73286.0,94.5298,94.6233,94.4457,94.6233,73286.0
2017-06-27 15:45:00,101.25,101.28,101.11,101.11,87503.0,94.6233,94.6513,94.4924,94.4924,87503.0
2017-06-27 15:50:00,101.12,101.12,100.89,101.07,177198.0,94.5018,94.5018,94.2868,94.455,177198.0
2017-06-27 15:55:00,101.07,101.18,101.03,101.03,188202.0,94.455,94.5578,94.4177,94.4177,188202.0
2017-06-28 09:30:00,100.49,101.87,100.47,101.47,110413.0,93.913,95.2027,93.8943,94.8289,110413.0
2017-06-28 09:35:00,101.52,102.03,101.51,101.74,20690.0,94.8756,95.3522,94.8662,95.0812,20690.0
2017-06-28 09:40:00,101.7,101.97,101.69,101.92,16873.0,95.0438,95.2961,95.0345,95.2494,16873.0
2017-06-28 09:45:00,101.92,101.93,101.57,101.69,18777.0,95.2494,95.2588,94.9223,95.0345,18777.0
2017-06-28 09:50:00,101.7,101.76,101.6,101.6,15362.0,95.0438,95.0999,94.9504,94.9504,15362.0
2017-06-28 09:55:00,101.61,101.69,101.55,101.56,26823.0,94.9597,95.0345,94.9036,94.913,26823.0
2017-06-28 10:00:00,101.56,101.65,101.5,101.6,31001.0,94.913,94.9971,94.8569,94.9504,31001.0
2017-06-28 10:05:00,101.62,101.87,101.62,101.84,40361.0,94.969,95.2027,94.969,95.1747,40361.0
2017-06-28 10:10:00,101.82,102.19,101.8,102.1,31540.0,95.156,95.5017,95.1373,95.4176,31540.0
2017-06-28 10:15:00,102.09,102.27,102.04,102.04,24361.0,95.4083,95.5765,95.3616,95.3616,24361.0
2017-06-28 10:20:00,102.05,102.08,101.81,101.81,9310.0,95.3709,95.3989,95.1466,95.1466,9310.0
2017-06-28 10:25:00,101.8,101.89,101.8,101.8,10290.0,95.1373,95.2214,95.1373,95.1373,10290.0
2017-06-28 10:30:00,101.83,102.16,101.82,102.16,15302.0,95.1653,95.4737,95.156,95.4737,15302.0
2017-06-28 10:35:00,102.16,102.23,102.07,102.07,18645.0,95.4737,95.5391,95.3896,95.3896,18645.0
2017-06-28 10:40:00,102.08,102.36,102.08,102.34,21702.0,95.3989,95.6606,95.3989,95.6419,21702.0
2017-06-28 10:45:00,102.3,102.32,101.99,101.99,15930.0,95.6045,95.6232,95.3148,95.3148,15930.0
2017-06-28 10:50:00,102.0,102.16,101.9,102.11,18328.0,95.3242,95.4737,95.2307,95.427,18328.0
2017-06-28 10:55:00,102.11,102.13,101.97,101.98,15349.0,95.427,95.4457,95.2961,95.3055,15349.0
2017-06-28 11:00:00,101.98,102.15,101.98,102.13,16644.0,95.3055,95.4644,95.3055,95.4457,16644.0
2017-06-28 11:05:00,102.12,102.13,101.87,101.87,21706.0,95.4363,95.4457,95.2027,95.2027,21706.0
2017-06-28 11:10:00,101.89,102.01,101.8,102.01,32783.0,95.2214,95.3335,95.1373,95.3335,32783.0
2017-06-28 11:15:00,102.05,102.07,101.92,102.04,14635.0,95.3709,95.3896,95.2494,95.3616,14635.0
2017-06-28 11:20:00,102.05,102.13,102.03,102.1,8395.0,95.3709,95.4457,95.3522,95.4176,8395.0
2017-06-28 11:25:00,102.11,102.13,101.97,101.98,8094.0,95.427,95.4457,95.2961,95.3055,8094.0
2017-06-28 11:30:00,101.98,102.15,101.98,102.13,6784.0,95.3055,95.4644,95.3055,95.4457,6784.0
2017-06-28 11:35:00,102.11,102.18,102.08,102.09,10175.0,95.427,95.4924,95.3989,95.4083,10175.0
2017-06-28 11:40:00,102.09,102.19,102.01,102.14,11301.0,95.4083,95.5017,95.3335,95.455,11301.0
2017-06-28 11:45:00,102.15,102.15,102.0,102.08,31011.0,95.4644,95.4644,95.3242,95.3989,31011.0
2017-06-28 11:50:00,102.07,102.4,102.0,102.39,23419.0,95.3896,95.698,95.3242,95.6887,23419.0
2017-06-28 11:55:00,102.39,102.51,102.39,102.41,25340.0,95.6887,95.8008,95.6887,95.7073,25340.0
2017-06-28 12:00:00,102.37,102.41,102.29,102.29,9909.0,95.67,95.7073,95.5952,95.5952,9909.0
2017-06-28 12:05:00,102.28,102.28,102.02,102.04,20939.0,95.5859,95.5859,95.3429,95.3616,20939.0
2017-06-28 12:10:00,102.0,102.0,101.89,101.99,17862.0,95.3242,95.3242,95.2214,95.3148,17862.0
2017-06-28 12:15:00,101.97,102.03,101.85,101.99,17080.0,95.2961,95.3522,95.184,95.3148,17080.0
2017-06-28 12:20:00,101.97,101.97,101.89,101.9,6800.0,95.2961,95.2961,95.2214,95.2307,6800.0
2017-06-28 12:25:00,101.89,101.97,101.89,101.92,4900.0,95.2214,95.2961,95.2214,95.2494,4900.0
2017-06-28 12:30:00,101.93,102.1,101.93,102.04,13697.0,95.2588,95.4176,95.2588,95.3616,13697.0
2017-06-28 12:35:00,102.06,102.07,101.95,102.0,18500.0,95.3803,95.3896,95.2775,95.3242,18500.0
2017-06-28 12:40:00,102.0,102.03,101.94,101.97,4815.0,95.3242,95.3522,95.2681,95.2961,4815.0
2017-06-28 12:45:00,101.99,102.18,101.99,102.11,8205.0,95.3148,95.4924,95.3148,95.427,8205.0
2017-06-28 12:50:00,102.12,102.17,102.08,102.13,8730.0,95.4363,95.4831,95.3989,95.4457,8730.0
2017-06-28 12:55:00,102.13,102.15,102.07,102.07,7044.0,95.4457,95.4644,95.3896,95.3896,7044.0
2017-06-28 13:00:00,102.07,102.22,102.07,102.12,10350.0,95.3896,95.5298,95.3896,95.4363,10350.0
2017-06-28 13:05:00,102.11,102.18,102.09,102.1,4786.0,95.427,95.4924,95.4083,95.4176,4786.0
2017-06-28 13:10:00,102.13,102.13,101.99,102.01,6100.0,95.4457,95.4457,95.3148,95.3335,6100.0
2017-06-28 13:15:00,102.02,102.1,101.99,102.02,6510.0,95.3429,95.4176,95.3148,95.3429,6510.0
2017-06-28 13:20:00,102.01,102.16,101.91,102.11,18802.0,95.3335,95.4737,95.2401,95.427,18802.0
2017-06-28 13:25:00,102.14,102.2,102.09,102.19,7032.0,95.455,95.5111,95.4083,95.5017,7032.0
2017-06-28 13:30:00,102.19,102.2,102.07,102.1,5750.0,95.5017,95.5111,95.3896,95.4176,5750.0
2017-06-28 13:35:00,102.09,102.23,102.09,102.16,5990.0,95.4083,95.5391,95.4083,95.4737,5990.0
2017-06-28 13:40:00,102.17,102.18,102.1,102.18,4000.0,95.4831,95.4924,95.4176,95.4924,4000.0
2017-06-28 13:45:00,102.19,102.2,102.12,102.13,6840.0,95.5017,95.5111,95.4363,95.4457,6840.0
2017-06-28 13:50:00,102.17,102.18,102.11,102.16,8424.0,95.4831,95.4924,95.427,95.4737,8424.0
2017-06-28 13:55:00,102.16,102.19,102.09,102.13,8550.0,95.4737,95.5017,95.4083,95.4457,8550.0
2017-06-28 14:00:00,102.13,102.17,102.07,102.08,7000.0,95.4457,95.4831,95.3896,95.3989,7000.0
2017-06-28 14:05:00,102.06,102.13,101.98,101.98,12425.0,95.3803,95.4457,95.3055,95.3055,12425.0
2017-06-28 14:10:00,102.0,102.01,101.91,101.97,8304.0,95.3242,95.3335,95.2401,95.2961,8304.0
2017-06-28 14:15:00,101.96,102.01,101.92,101.94,12306.0,95.2868,95.3335,95.2494,95.2681,12306.0
2017-06-28 14:20:00,101.93,101.93,101.82,101.85,15655.0,95.2588,95.2588,95.156,95.184,15655.0
2017-06-28 14:25:00,101.85,101.86,101.69,101.7,25081.0,95.184,95.1933,95.0345,95.0438,25081.0
2017-06-28 14:30:00,101.7,101.7,101.45,101.53,83018.0,95.0438,95.0438,94.8102,94.8849,83018.0
2017-06-28 14:35:00,101.53,101.7,101.53,101.64,17680.0,94.8849,95.0438,94.8849,94.9877,17680.0
2017-06-28 14:40:00,101.63,101.67,101.56,101.67,14947.0,94.9784,95.0158,94.913,95.0158,14947.0
2017-06-28 14:45:00,101.65,101.65,101.57,101.6,14600.0,94.9971,94.9971,94.9223,94.9504,14600.0
2017-06-28 14:50:00,101.59,101.73,101.59,101.66,20656.0,94.941,95.0719,94.941,95.0064,20656.0
2017-06-28 14:55:00,101.68,101.84,101.67,101.75,19581.0,95.0251,95.1747,95.0158,95.0905,19581.0
2017-06-28 15:00:00,101.75,101.91,101.64,101.77,43729.0,95.0905,95.2401,94.9877,95.1092,43729.0
2017-06-28 15:05:00,101.75,101.83,101.69,101.74,62303.0,95.0905,95.1653,95.0345,95.0812,62303.0
2017-06-28 15:10:00,101.76,101.79,101.67,101.69,15797.0,95.0999,95.1279,95.0158,95.0345,15797.0
2017-06-28 15:15:00,101.72,101.72,101.62,101.62,16796.0,95.0625,95.0625,94.969,94.969,16796.0
2017-06-28 15:20:00,101.63,101.68,101.57,101.66,23991.0,94.9784,95.0251,94.9223,95.0064,23991.0
2017-06-28 15:25:00,101.67,101.82,101.6,101.8,35363.0,95.0158,95.156,94.9504,95.1373,35363.0
2017-06-28 15:30:00,101.81,101.87,101.79,101.82,16158.0,95.1466,95.2027,95.1279,95.156,16158.0
2017-06-28 15:35:00,101.83,101.92,101.83,101.91,27789.0,95.1653,95.2494,95.1653,95.2401,27789.0
2017-06-28 15:40:00,101.91,101.94,101.86,101.93,32705.0,95.2401,95.2681,95.1933,95.2588,32705.0
2017-06-28 15:45:00,101.94,101.99,101.88,101.89,38508.0,95.2681,95.3148,95.212,95.2214,38508.0
2017-06-28 15:50:00,101.9,102.1,101.9,102.09,53989.0,95.2307,95.4176,95.2307,95.4083,53989.0
2017-06-28 15:55:00,102.09,102.09,101.92,101.98,148815.0,95.4083,95.4083,95.2494,95.3055,148815.0
2017-06-29 09:30:00,102.16,102.34,101.33,101.58,31362.0,95.4737,95.6419,94.698,94.9317,31362.0
2017-06-29 09:35:00,101.51,101.69,101.18,101.54,9399.0,94.8662,95.0345,94.5578,94.8943,9399.0
2017-06-29 09:40:00,101.64,101.68,101.25,101.25,5650.0,94.9877,95.0251,94.6233,94.6233,5650.0
2017-06-29 09:45:00,101.29,101.31,101.1,101.1,13325.0,94.6606,94.6793,94.4831,94.4831,13325.0
2017-06-29 09:50:00,101.17,101.17,100.8,100.81,8726.0,94.5485,94.5485,94.2027,94.2121,8726.0
2017-06-29 09:55:00,100.82,101.14,100.73,100.96,44425.0,94.2214,94.5205,94.1373,94.3522,44425.0
2017-06-29 10:00:00,101.02,101.13,100.86,100.94,9807.0,94.4083,94.5111,94.2588,94.3336,9807.0
2017-06-29 10:05:00,100.9,100.99,100.75,100.99,15800.0,94.2962,94.3803,94.156,94.3803,15800.0
2017-06-29 10:10:00,101.0,101.01,100.76,100.79,20917.0,94.3896,94.399,94.1653,94.1934,20917.0
2017-06-29 10:15:00,100.78,100.87,100.53,100.64,17805.0,94.184,94.2681,93.9504,94.0532,17805.0
2017-06-29 10:20:00,100.57,100.65,100.43,100.58,19240.0,93.9878,94.0625,93.8569,93.9971,19240.0
2017-06-29 10:25:00,100.58,100.79,100.46,100.77,20457.0,93.9971,94.1934,93.885,94.1747,20457.0
2017-06-29 10:30:00,100.81,100.81,100.64,100.71,14002.0,94.2121,94.2121,94.0532,94.1186,14002.0
2017-06-29 10:35:00,100.74,100.74,100.59,100.66,9559.0,94.1466,94.1466,94.0065,94.0719,9559.0
2017-06-29 10:40:00,100.65,100.81,100.6,100.79,16974.0,94.0625,94.2121,94.0158,94.1934,16974.0
2017-06-29 10:45:00,100.79,100.97,100.77,100.87,16610.0,94.1934,94.3616,94.1747,94.2681,16610.0
2017-06-29 10:50:00,100.86,100.86,100.72,100.76,5728.0,94.2588,94.2588,94.128,94.1653,5728.0
2017-06-29 10:55:00,100.8,100.83,100.65,100.65,6616.0,94.2027,94.2308,94.0625,94.0625,6616.0
2017-06-29 11:00:00,100.65,100.78,100.64,100.7,10802.0,94.0625,94.184,94.0532,94.1093,10802.0
2017-06-29 11:05:00,100.72,100.72,100.5,100.55,13327.0,94.128,94.128,93.9224,93.9691,13327.0
2017-06-29 11:10:00,100.52,100.53,100.31,100.37,23423.0,93.941,93.9504,93.7448,93.8009,23423.0
2017-06-29 11:15:00,100.35,100.54,100.33,100.38,23325.0,93.7822,93.9597,93.7635,93.8102,23325.0
2017-06-29 11:20:00,100.36,100.4,100.11,100.16,35400.0,93.7915,93.8289,93.5579,93.6046,35400.0
2017-06-29 11:25:00,100.18,100.18,99.83,99.99,87348.0,93.6233,93.6233,93.2962,93.4457,87348.0
2017-06-29 11:30:00,100.01,100.21,99.73,100.21,29128.0,93.4644,93.6513,93.2027,93.6513,29128.0
2017-06-29 11:35:00,100.19,100.2,100.04,100.06,16357.0,93.6326,93.642,93.4925,93.5112,16357.0
2017-06-29 11:40:00,100.05,100.18,100.01,100.16,15192.0,93.5018,93.6233,93.4644,93.6046,15192.0
2017-06-29 11:45:00,100.17,100.27,100.12,100.14,13372.0,93.614,93.7074,93.5672,93.5859,13372.0
2017-06-29 11:50:00,100.11,100.11,99.93,99.94,12364.0,93.5579,93.5579,93.3897,93.399,12364.0
2017-06-29 11:55:00,99.93,99.93,99.76,99.82,11350.0,93.3897,93.3897,93.2308,93.2869,11350.0
2017-06-29 12:00:00,99.83,100.07,99.76,99.93,16150.0,93.2962,93.5205,93.2308,93.3897,16150.0
2017-06-29 12:05:00,99.94,100.15,99.94,100.09,18864.0,93.399,93.5953,93.399,93.5392,18864.0
2017-06-29 12:10:00,100.09,100.2,100.07,100.07,16011.0,93.5392,93.642,93.5205,93.5205,16011.0
2017-06-29 12:15:00,100.05,100.1,99.97,100.03,11187.0,93.5018,93.5485,93.427,93.4831,11187.0
2017-06-29 12:20:00,100.04,100.04,99.87,99.98,9979.0,93.4925,93.4925,93.3336,93.4364,9979.0
2017-06-29 12:25:00,99.97,99.97,99.81,99.9,9323.0,93.427,93.427,93.2775,93.3616,9323.0
2017-06-29 12:30:00,99.89,99.94,99.76,99.8,11403.0,93.3523,93.399,93.2308,93.2682,11403.0
2017-06-29 12:35:00,99.77,99.93,99.77,99.84,11531.0,93.2401,93.3897,93.2401,93.3055,11531.0
2017-06-29 12:40:00,99.82,99.88,99.71,99.88,22183.0,93.2869,93.3429,93.1841,93.3429,22183.0
2017-06-29 12:45:00,99.84,99.84,99.64,99.65,27412.0,93.3055,93.3055,93.1186,93.128,27412.0
2017-06-29 12:50:00,99.64,99.72,99.64,99.64,28719.0,93.1186,93.1934,93.1186,93.1186,28719.0
2017-06-29 12:55:00,99.62,99.65,99.41,99.46,26005.0,93.0999,93.128,92.9037,92.9504,26005.0
2017-06-29 13:00:00,99.44,99.82,99.44,99.73,34428.0,92.9317,93.2869,92.9317,93.2027,34428.0
2017-06-29 13:05:00,99.77,99.77,99.54,99.58,17891.0,93.2401,93.2401,93.0252,93.0626,17891.0
2017-06-29 13:10:00,99.6,99.6,99.42,99.51,19026.0,93.0813,93.0813,92.913,92.9971,19026.0
2017-06-29 13:15:00,99.48,99.61,99.48,99.6,10724.0,92.9691,93.0906,92.9691,93.0813,10724.0
2017-06-29 13:20:00,99.6,99.6,99.38,99.39,11450.0,93.0813,93.0813,92.8757,92.885,11450.0
2017-06-29 13:25:00,99.39,99.39,99.08,99.16,27823.0,92.885,92.885,92.5953,92.6701,27823.0
2017-06-29 13:30:00,99.18,99.67,99.18,99.67,62224.0,92.6887,93.1467,92.6887,93.1467,62224.0
2017-06-29 13:35:00,99.67,99.77,99.48,99.76,59621.0,93.1467,93.2401,92.9691,93.2308,59621.0
2017-06-29 13:40:00,99.76,99.76,99.63,99.74,23217.0,93.2308,93.2308,93.1093,93.2121,23217.0
2017-06-29 13:45:00,99.72,99.87,99.72,99.77,30122.0,93.1934,93.3336,93.1934,93.2401,30122.0
2017-06-29 13:50:00,99.78,99.86,99.71,99.77,15970.0,93.2495,93.3242,93.1841,93.2401,15970.0
2017-06-29 13:55:00,99.78,99.89,99.71,99.8,16847.0,93.2495,93.3523,93.1841,93.2682,16847.0
2017-06-29 14:00:00,99.84,99.85,99.68,99.85,19048.0,93.3055,93.3149,93.156,93.3149,19048.0
2017-06-29 14:05:00,99.85,100.0,99.85,99.88,40496.0,93.3149,93.4551,93.3149,93.3429,40496.0
2017-06-29 14:10:00,99.88,100.13,99.88,100.13,18019.0,93.3429,93.5766,93.3429,93.5766,18019.0
2017-06-29 14:15:00,100.18,100.2,100.0,100.09,19761.0,93.6233,93.642,93.4551,93.5392,19761.0
2017-06-29 14:20:00,100.08,100.18,100.01,100.13,26872.0,93.5298,93.6233,93.4644,93.5766,26872.0
2017-06-29 14:25:00,100.12,100.28,100.12,100.27,22591.0,93.5672,93.7168,93.5672,93.7074,22591.0
2017-06-29 14:30:00,100.26,100.27,100.14,100.19,14391.0,93.6981,93.7074,93.5859,93.6326,14391.0
2017-06-29 14:35:00,100.2,100.25,100.12,100.2,15137.0,93.642,93.6887,93.5672,93.642,15137.0
2017-06-29 14:40:00,100.2,100.27,100.16,100.19,13532.0,93.642,93.7074,93.6046,93.6326,13532.0
2017-06-29 14:45:00,100.17,100.22,100.06,100.07,14807.0,93.614,93.6607,93.5112,93.5205,14807.0
2017-06-29 14:50:00,100.07,100.22,100.07,100.22,10049.0,93.5205,93.6607,93.5205,93.6607,10049.0
2017-06-29 14:55:00,100.19,100.23,100.09,100.2,9197.0,93.6326,93.67,93.5392,93.642,9197.0
2017-06-29 15:00:00,100.18,100.35,100.14,100.24,15741.0,93.6233,93.7822,93.5859,93.6794,15741.0
2017-06-29 15:05:00,100.27,100.37,100.15,100.15,22357.0,93.7074,93.8009,93.5953,93.5953,22357.0
2017-06-29 15:10:00,100.15,100.16,100.01,100.09,33203.0,93.5953,93.6046,93.4644,93.5392,33203.0
2017-06-29 15:15:00,100.07,100.38,100.07,100.38,18916.0,93.5205,93.8102,93.5205,93.8102,18916.0
2017-06-29 15:20:00,100.38,100.4,100.25,100.25,24050.0,93.8102,93.8289,93.6887,93.6887,24050.0
2017-06-29 15:25:00,100.25,100.27,100.02,100.14,20882.0,93.6887,93.7074,93.4738,93.5859,20882.0
2017-06-29 15:30:00,100.15,100.37,100.14,100.29,35115.0,93.5953,93.8009,93.5859,93.7261,35115.0
2017-06-29 15:35:00,100.29,100.37,100.22,100.35,32790.0,93.7261,93.8009,93.6607,93.7822,32790.0
2017-06-29 15:40:00,100.34,100.4,100.26,100.36,55518.0,93.7728,93.8289,93.6981,93.7915,55518.0
2017-06-29 15:45:00,100.36,100.37,100.17,100.21,106811.0,93.7915,93.8009,93.614,93.6513,106811.0
2017-06-29 15:50:00,100.21,100.37,100.17,100.28,73210.0,93.6513,93.8009,93.614,93.7168,73210.0
2017-06-29 15:55:00,100.28,100.3,100.2,100.23,98061.0,93.7168,93.7354,93.642,93.67,98061.0
2017-06-30 09:30:00,101.16,101.22,100.51,100.6,146791.0,94.5392,94.5952,93.9317,94.0158,146791.0
2017-06-30 09:35:00,100.73,101.06,100.62,100.99,12808.0,94.1373,94.4457,94.0345,94.3803,12808.0
2017-06-30 09:40:00,101.07,101.22,100.99,101.05,13345.0,94.455,94.5952,94.3803,94.4364,13345.0
2017-06-30 09:45:00,100.96,101.05,100.88,100.97,10630.0,94.3522,94.4364,94.2775,94.3616,10630.0
2017-06-30 09:50:00,100.97,100.97,100.62,100.9,22658.0,94.3616,94.3616,94.0345,94.2962,22658.0
2017-06-30 09:55:00,100.92,100.98,100.73,100.95,14332.0,94.3149,94.3709,94.1373,94.3429,14332.0
2017-06-30 10:00:00,100.96,101.04,100.9,100.98,25446.0,94.3522,94.427,94.2962,94.3709,25446.0
2017-06-30 10:05:00,100.99,101.05,100.9,100.96,15248.0,94.3803,94.4364,94.2962,94.3522,15248.0
2017-06-30 10:10:00,100.91,100.97,100.9,100.9,17700.0,94.3055,94.3616,94.2962,94.2962,17700.0
2017-06-30 10:15:00,100.9,100.97,100.8,100.89,16330.0,94.2962,94.3616,94.2027,94.2868,16330.0
2017-06-30 10:20:00,100.89,100.94,100.77,100.93,13615.0,94.2868,94.3336,94.1747,94.3242,13615.0
2017-06-30 10:25:00,100.92,100.97,100.79,100.8,10715.0,94.3149,94.3616,94.1934,94.2027,10715.0
2017-06-30 10:30:00,100.79,100.85,100.76,100.8,13541.0,94.1934,94.2494,94.1653,94.2027,13541.0
2017-06-30 10:35:00,100.79,100.79,100.54,100.54,12633.0,94.1934,94.1934,93.9597,93.9597,12633.0
2017-06-30 10:40:00,100.56,100.7,100.56,100.61,16852.0,93.9784,94.1093,93.9784,94.0252,16852.0
2017-06-30 10:45:00,100.62,100.65,100.47,100.53,7350.0,94.0345,94.0625,93.8943,93.9504,7350.0
2017-06-30 10:50:00,100.53,100.6,100.44,100.6,12820.0,93.9504,94.0158,93.8663,94.0158,12820.0
2017-06-30 10:55:00,100.59,100.62,100.5,100.62,11800.0,94.0065,94.0345,93.9224,94.0345,11800.0
2017-06-30 11:00:00,100.63,100.65,100.55,100.59,7000.0,94.0438,94.0625,93.9691,94.0065,7000.0
2017-06-30 11:05:00,100.58,100.69,100.54,100.69,6920.0,93.9971,94.0999,93.9597,94.0999,6920.0
2017-06-30 11:10:00,100.69,100.69,100.59,100.63,14304.0,94.0999,94.0999,94.0065,94.0438,14304.0
2017-06-30 11:15:00,100.63,100.69,100.49,100.57,9181.0,94.0438,94.0999,93.913,93.9878,9181.0
2017-06-30 11:20:00,100.56,100.61,100.51,100.56,8400.0,93.9784,94.0252,93.9317,93.9784,8400.0
2017-06-30 11:25:00,100.55,100.58,100.34,100.42,6300.0,93.9691,93.9971,93.7728,93.8476,6300.0
2017-06-30 11:30:00,100.41,100.43,100.3,100.33,13133.0,93.8382,93.8569,93.7354,93.7635,13133.0
2017-06-30 11:35:00,100.35,100.45,100.34,100.44,7500.0,93.7822,93.8756,93.7728,93.8663,7500.0
2017-06-30 11:40:00,100.42,100.54,100.39,100.52,9605.0,93.8476,93.9597,93.8196,93.941,9605.0
2017-06-30 11:45:00,100.52,100.63,100.47,100.63,10680.0,93.941,94.0438,93.8943,94.0438,10680.0
2017-06-30 11:50:00,100.65,100.7,100.6,100.69,6235.0,94.0625,94.1093,94.0158,94.0999,6235.0
2017-06-30 11:55:00,100.71,100.85,100.65,100.81,15165.0,94.1186,94.2494,94.0625,94.2121,15165.0
2017-06-30 12:00:00,100.76,100.82,100.74,100.8,5600.0,94.1653,94.2214,94.1466,94.2027,5600.0
2017-06-30 12:05:00,100.8,100.8,100.72,100.76,5524.0,94.2027,94.2027,94.128,94.1653,5524.0
2017-06-30 12:10:00,100.78,100.93,100.78,100.83,6028.0,94.184,94.3242,94.184,94.2308,6028.0
2017-06-30 12:15:00,100.82,100.92,100.81,100.91,10680.0,94.2214,94.3149,94.2121,94.3055,10680.0
2017-06-30 12:20:00,100.9,100.98,100.84,100.95,14819.0,94.2962,94.3709,94.2401,94.3429,14819.0
2017-06-30 12:25:00,100.94,100.94,100.87,100.87,6505.0,94.3336,94.3336,94.2681,94.2681,6505.0
2017-06-30 12:30:00,100.86,100.95,100.85,100.92,5647.0,94.2588,94.3429,94.2494,94.3149,5647.0
2017-06-30 12:35:00,100.9,100.92,100.84,100.85,8597.0,94.2962,94.3149,94.2401,94.2494,8597.0
2017-06-30 12:40:00,100.85,100.86,100.75,100.78,9755.0,94.2494,94.2588,94.156,94.184,9755.0
2017-06-30 12:45:00,100.78,100.83,100.71,100.72,10659.0,94.184,94.2308,94.1186,94.128,10659.0
2017-06-30 12:50:00,100.71,100.82,100.69,100.8,12944.0,94.1186,94.2214,94.0999,94.2027,12944.0
2017-06-30 12:55:00,100.81,100.88,100.77,100.88,5168.0,94.2121,94.2775,94.1747,94.2775,5168.0
2017-06-30 13:00:00,100.9,100.95,100.85,100.9,7885.0,94.2962,94.3429,94.2494,94.2962,7885.0
2017-06-30 13:05:00,100.9,100.93,100.86,100.92,5780.0,94.2962,94.3242,94.2588,94.3149,5780.0
2017-06-30 13:10:00,100.92,100.97,100.89,100.89,17114.0,94.3149,94.3616,94.2868,94.2868,17114.0
2017-06-30 13:15:00,100.91,100.92,100.83,100.84,12506.0,94.3055,94.3149,94.2308,94.2401,12506.0
2017-06-30 13:20:00,100.84,100.91,100.81,100.83,7103.0,94.2401,94.3055,94.2121,94.2308,7103.0
2017-06-30 13:25:00,100.84,100.84,100.7,100.77,6028.0,94.2401,94.2401,94.1093,94.1747,6028.0
2017-06-30 13:30:00,100.78,100.78,100.69,100.69,10286.0,94.184,94.184,94.0999,94.0999,10286.0
2017-06-30 13:35:00,100.7,100.78,100.65,100.75,15961.0,94.1093,94.184,94.0625,94.156,15961.0
2017-06-30 13:40:00,100.75,100.78,100.71,100.73,5651.0,94.156,94.184,94.1186,94.1373,5651.0
2017-06-30 13:45:00,100.72,100.74,100.67,100.73,6230.0,94.128,94.1466,94.0812,94.1373,6230.0
2017-06-30 13:50:00,100.75,100.75,100.62,100.62,6218.0,94.156,94.156,94.0345,94.0345,6218.0
2017-06-30 13:55:00,100.6,100.64,100.46,100.48,21075.0,94.0158,94.0532,93.885,93.9037,21075.0
2017-06-30 14:00:00,100.47,100.61,100.4,100.57,16458.0,93.8943,94.0252,93.8289,93.9878,16458.0
2017-06-30 14:05:00,100.56,100.63,100.5,100.5,14804.0,93.9784,94.0438,93.9224,93.9224,14804.0
2017-06-30 14:10:00,100.51,100.54,100.38,100.53,14890.0,93.9317,93.9597,93.8102,93.9504,14890.0
2017-06-30 14:15:00,100.51,100.55,100.48,100.55,7000.0,93.9317,93.9691,93.9037,93.9691,7000.0
2017-06-30 14:20:00,100.56,100.6,100.53,100.56,11600.0,93.9784,94.0158,93.9504,93.9784,11600.0
2017-06-30 14:25:00,100.58,100.7,100.58,100.61,17477.0,93.9971,94.1093,93.9971,94.0252,17477.0
2017-06-30 14:30:00,100.6,100.69,100.6,100.69,11237.0,94.0158,94.0999,94.0158,94.0999,11237.0
2017-06-30 14:35:00,100.67,100.68,100.64,100.65,6953.0,94.0812,94.0906,94.0532,94.0625,6953.0
2017-06-30 14:40:00,100.67,100.67,100.61,100.62,9763.0,94.0812,94.0812,94.0252,94.0345,9763.0
2017-06-30 14:45:00,100.61,100.67,100.58,100.65,13896.0,94.0252,94.0812,93.9971,94.0625,13896.0
2017-06-30 14:50:00,100.67,100.67,100.46,100.46,27691.0,94.0812,94.0812,93.885,93.885,27691.0
2017-06-30 14:55:00,100.46,100.57,100.45,100.47,16860.0,93.885,93.9878,93.8756,93.8943,16860.0
2017-06-30 15:00:00,100.48,100.53,100.46,100.52,14034.0,93.9037,93.9504,93.885,93.941,14034.0
2017-06-30 15:05:00,100.54,100.57,100.49,100.56,8999.0,93.9597,93.9878,93.913,93.9784,8999.0
2017-06-30 15:10:00,100.57,100.57,100.46,100.46,15882.0,93.9878,93.9878,93.885,93.885,15882.0
2017-06-30 15:15:00,100.46,100.49,100.43,100.46,10258.0,93.885,93.913,93.8569,93.885,10258.0
2017-06-30 15:20:00,100.46,100.59,100.45,100.55,15371.0,93.885,94.0065,93.8756,93.9691,15371.0
2017-06-30 15:25:00,100.55,100.56,100.46,100.47,12677.0,93.9691,93.9784,93.885,93.8943,12677.0
2017-06-30 15:30:00,100.47,100.49,100.37,100.42,25949.0,93.8943,93.913,93.8009,93.8476,25949.0
2017-06-30 15:35:00,100.43,100.57,100.41,100.55,23399.0,93.8569,93.9878,93.8382,93.9691,23399.0
2017-06-30 15:40:00,100.56,100.66,100.56,100.61,34370.0,93.9784,94.0719,93.9784,94.0252,34370.0
2017-06-30 15:45:00,100.6,100.77,100.6,100.69,42443.0,94.0158,94.1747,94.0158,94.0999,42443.0
2017-06-30 15:50:00,100.68,100.69,100.56,100.62,66705.0,94.0906,94.0999,93.9784,94.0345,66705.0
2017-06-30 15:55:00,100.6,100.63,100.28,100.31,130045.0,94.0158,94.0438,93.7168,93.7448,130045.0
2017-07-03 09:30:00,100.61,101.0,100.4,100.44,40442.0,94.0252,94.3896,93.8289,93.8663,40442.0
2017-07-03 09:35:00,100.44,100.45,100.13,100.29,17322.0,93.8663,93.8756,93.5766,93.7261,17322.0
2017-07-03 09:40:00,100.38,100.5,100.23,100.41,19517.0,93.8102,93.9224,93.67,93.8382,19517.0
2017-07-03 09:45:00,100.36,100.52,100.33,100.49,12159.0,93.7915,93.941,93.7635,93.913,12159.0
2017-07-03 09:50:00,100.5,100.66,100.43,100.65,12607.0,93.9224,94.0719,93.8569,94.0625,12607.0
2017-07-03 09:55:00,100.66,100.71,100.52,100.61,9724.0,94.0719,94.1186,93.941,94.0252,9724.0
2017-07-03 10:00:00,100.64,100.82,100.64,100.75,23628.0,94.0532,94.2214,94.0532,94.156,23628.0
2017-07-03 10:05:00,100.73,100.99,100.67,100.99,17543.0,94.1373,94.3803,94.0812,94.3803,17543.0
2017-07-03 10:10:00,100.95,100.95,100.8,100.84,7138.0,94.3429,94.3429,94.2027,94.2401,7138.0
2017-07-03 10:15:00,100.8,100.91,100.61,100.61,11110.0,94.2027,94.3055,94.0252,94.0252,11110.0
2017-07-03 10:20:00,100.63,100.65,100.38,100.44,8334.0,94.0438,94.0625,93.8102,93.8663,8334.0
2017-07-03 10:25:00,100.41,100.42,100.29,100.3,6731.0,93.8382,93.8476,93.7261,93.7354,6731.0
2017-07-03 10:30:00,100.28,100.39,100.27,100.32,8397.0,93.7168,93.8196,93.7074,93.7541,8397.0
2017-07-03 10:35:00,100.31,100.31,100.18,100.2,22239.0,93.7448,93.7448,93.6233,93.642,22239.0
2017-07-03 10:40:00,100.2,100.32,100.19,100.31,9833.0,93.642,93.7541,93.6326,93.7448,9833.0
2017-07-03 10:45:00,100.32,100.42,100.3,100.4,13916.0,93.7541,93.8476,93.7354,93.8289,13916.0
2017-07-03 10:50:00,100.4,100.4,100.29,100.29,30593.0,93.8289,93.8289,93.7261,93.7261,30593.0
2017-07-03 10:55:00,100.3,100.39,100.21,100.21,19918.0,93.7354,93.8196,93.6513,93.6513,19918.0
2017-07-03 11:00:00,100.2,100.29,100.17,100.21,21295.0,93.642,93.7261,93.614,93.6513,21295.0
2017-07-03 11:05:00,100.21,100.23,100.02,100.06,30801.0,93.6513,93.67,93.4738,93.5112,30801.0
2017-07-03 11:10:00,100.05,100.27,100.05,100.27,12280.0,93.5018,93.7074,93.5018,93.7074,12280.0
2017-07-03 11:15:00,100.26,100.41,100.21,100.21,12670.0,93.6981,93.8382,93.6513,93.6513,12670.0
2017-07-03 11:20:00,100.2,100.58,100.19,100.45,38342.0,93.642,93.9971,93.6326,93.8756,38342.0
2017-07-03 11:25:00,100.49,100.53,100.37,100.52,14335.0,93.913,93.9504,93.8009,93.941,14335.0
2017-07-03 11:30:00,100.53,100.65,100.48,100.55,18352.0,93.9504,94.0625,93.9037,93.9691,18352.0
2017-07-03 11:35:00,100.54,100.64,100.41,100.48,55611.0,93.9597,94.0532,93.8382,93.9037,55611.0
2017-07-03 11:40:00,100.46,100.47,100.33,100.46,9801.0,93.885,93.8943,93.7635,93.885,9801.0
2017-07-03 11:45:00,100.46,100.51,100.39,100.43,9485.0,93.885,93.9317,93.8196,93.8569,9485.0
2017-07-03 11:50:00,100.43,100.45,100.28,100.35,14164.0,93.8569,93.8756,93.7168,93.7822,14164.0
2017-07-03 11:55:00,100.36,100.47,100.34,100.47,8242.0,93.7915,93.8943,93.7728,93.8943,8242.0
2017-07-03 12:00:00,100.46,100.46,100.25,100.25,16581.0,93.885,93.885,93.6887,93.6887,16581.0
2017-07-03 12:05:00,100.23,100.23,100.02,100.15,17105.0,93.67,93.67,93.4738,93.5953,17105.0
2017-07-03 12:10:00,100.13,100.21,100.06,100.06,15166.0,93.5766,93.6513,93.5112,93.5112,15166.0
2017-07-03 12:15:00,100.06,100.09,99.95,100.0,14574.0,93.5112,93.5392,93.4083,93.4551,14574.0
2017-07-03 12:20:00,100.0,100.2,99.92,100.2,21948.0,93.4551,93.642,93.3803,93.642,21948.0
2017-07-03 12:25:00,100.2,100.38,100.2,100.38,20099.0,93.642,93.8102,93.642,93.8102,20099.0
2017-07-03 12:30:00,100.38,100.4,100.28,100.31,38771.0,93.8102,93.8289,93.7168,93.7448,38771.0
2017-07-03 12:35:00,100.31,100.33,100.24,100.27,37498.0,93.7448,93.7635,93.6794,93.7074,37498.0
2017-07-03 12:40:00,100.28,100.32,100.2,100.22,45763.0,93.7168,93.7541,93.642,93.6607,45763.0
2017-07-03 12:45:00,100.23,100.37,100.19,100.34,31531.0,93.67,93.8009,93.6326,93.7728,31531.0
2017-07-03 12:50:00,100.36,100.42,100.28,100.39,60009.0,93.7915,93.8476,93.7168,93.8196,60009.0
2017-07-03 12:55:00,100.38,100.39,100.1,100.1,73333.0,93.8102,93.8196,93.5485,93.5485,73333.0
2017-07-05 09:30:00,100.3,100.66,100.17,100.43,31959.0,93.7354,94.0719,93.614,93.8569,31959.0
2017-07-05 09:35:00,100.38,100.6,100.31,100.31,13998.0,93.8102,94.0158,93.7448,93.7448,13998.0
2017-07-05 09:40:00,100.31,100.49,100.3,100.35,30346.0,93.7448,93.913,93.7354,93.7822,30346.0
2017-07-05 09:45:00,100.33,100.5,100.22,100.24,13953.0,93.7635,93.9224,93.6607,93.6794,13953.0
2017-07-05 09:50:00,100.26,100.36,100.2,100.2,10980.0,93.6981,93.7915,93.642,93.642,10980.0
2017-07-05 09:55:00,100.17,100.34,100.05,100.3,20178.0,93.614,93.7728,93.5018,93.7354,20178.0
2017-07-05 10:00:00,100.29,100.49,100.23,100.35,39057.0,93.7261,93.913,93.67,93.7822,39057.0
2017-07-05 10:05:00,100.33,100.33,100.26,100.33,12644.0,93.7635,93.7635,93.6981,93.7635,12644.0
2017-07-05 10:10:00,100.33,100.49,100.3,100.45,25527.0,93.7635,93.913,93.7354,93.8756,25527.0
2017-07-05 10:15:00,100.45,100.51,100.38,100.49,26461.0,93.8756,93.9317,93.8102,93.913,26461.0
2017-07-05 10:20:00,100.51,100.59,100.44,100.54,14546.0,93.9317,94.0065,93.8663,93.9597,14546.0
2017-07-05 10:25:00,100.54,100.74,100.53,100.7,24262.0,93.9597,94.1466,93.9504,94.1093,24262.0
2017-07-05 10:30:00,100.71,100.88,100.64,100.86,22246.0,94.1186,94.2775,94.0532,94.2588,22246.0
2017-07-05 10:35:00,100.85,101.05,100.84,101.04,19355.0,94.2494,94.4364,94.2401,94.427,19355.0
2017-07-05 10:40:00,101.06,101.25,101.05,101.2,39453.0,94.4457,94.6233,94.4364,94.5765,39453.0
2017-07-05 10:45:00,101.19,101.32,101.12,101.25,43735.0,94.5672,94.6887,94.5018,94.6233,43735.0
2017-07-05 10:50:00,101.25,101.3,101.19,101.22,32580.0,94.6233,94.67,94.5672,94.5952,32580.0
2017-07-05 10:55:00,101.22,101.26,101.16,101.22,35693.0,94.5952,94.6326,94.5392,94.5952,35693.0
2017-07-05 11:00:00,101.22,101.23,101.14,101.17,43196.0,94.5952,94.6046,94.5205,94.5485,43196.0
2017-07-05 11:05:00,101.17,101.19,101.12,101.13,28260.0,94.5485,94.5672,94.5018,94.5111,28260.0
2017-07-05 11:10:00,101.13,101.22,101.12,101.17,24592.0,94.5111,94.5952,94.5018,94.5485,24592.0
2017-07-05 11:15:00,101.19,101.19,101.09,101.09,61205.0,94.5672,94.5672,94.4737,94.4737,61205.0
2017-07-05 11:20:00,101.1,101.14,101.04,101.04,22235.0,94.4831,94.5205,94.427,94.427,22235.0
2017-07-05 11:25:00,101.02,101.27,101.0,101.18,22721.0,94.4083,94.642,94.3896,94.5578,22721.0
2017-07-05 11:30:00,101.17,101.17,101.05,101.08,49687.0,94.5485,94.5485,94.4364,94.4644,49687.0
2017-07-05 11:35:00,101.07,101.07,100.82,100.92,19437.0,94.455,94.455,94.2214,94.3149,19437.0
2017-07-05 11:40:00,100.92,100.93,100.78,100.78,17516.0,94.3149,94.3242,94.184,94.184,17516.0
2017-07-05 11:45:00,100.77,100.81,100.72,100.8,42371.0,94.1747,94.2121,94.128,94.2027,42371.0
2017-07-05 11:50:00,100.81,100.93,100.8,100.9,45974.0,94.2121,94.3242,94.2027,94.2962,45974.0
2017-07-05 11:55:00,100.9,100.9,100.64,100.64,9255.0,94.2962,94.2962,94.0532,94.0532,9255.0
2017-07-05 12:00:00,100.62,100.8,100.57,100.78,28619.0,94.0345,94.2027,93.9878,94.184,28619.0
2017-07-05 12:05:00,100.76,100.82,100.75,100.8,11630.0,94.1653,94.2214,94.156,94.2027,11630.0
2017-07-05 12:10:00,100.78,100.8,100.74,100.8,7469.0,94.184,94.2027,94.1466,94.2027,7469.0
2017-07-05 12:15:00,100.8,100.84,100.77,100.77,10670.0,94.2027,94.2401,94.1747,94.1747,10670.0
2017-07-05 12:20:00,100.77,100.83,100.74,100.76,8349.0,94.1747,94.2308,94.1466,94.1653,8349.0
2017-07-05 12:25:00,100.75,100.77,100.71,100.74,5549.0,94.156,94.1747,94.1186,94.1466,5549.0
2017-07-05 12:30:00,100.76,100.77,100.73,100.75,8389.0,94.1653,94.1747,94.1373,94.156,8389.0
2017-07-05 12:35:00,100.71,100.81,100.7,100.81,10362.0,94.1186,94.2121,94.1093,94.2121,10362.0
2017-07-05 12:40:00,100.81,100.87,100.79,100.81,5501.0,94.2121,94.2681,94.1934,94.2121,5501.0
2017-07-05 12:45:00,100.8,100.83,100.75,100.82,9304.0,94.2027,94.2308,94.156,94.2214,9304.0
2017-07-05 12:50:00,100.84,100.91,100.82,100.87,7283.0,94.2401,94.3055,94.2214,94.2681,7283.0
2017-07-05 12:55:00,100.86,100.91,100.83,100.89,8200.0,94.2588,94.3055,94.2308,94.2868,8200.0
2017-07-05 13:00:00,100.89,101.01,100.89,101.0,9495.0,94.2868,94.399,94.2868,94.3896,9495.0
2017-07-05 13:05:00,101.0,101.15,100.98,101.15,10727.0,94.3896,94.5298,94.3709,94.5298,10727.0
2017-07-05 13:10:00,101.13,101.28,101.13,101.27,10437.0,94.5111,94.6513,94.5111,94.642,10437.0
2017-07-05 13:15:00,101.27,101.47,101.27,101.42,11345.0,94.642,94.8289,94.642,94.7821,11345.0
2017-07-05 13:20:00,101.42,101.56,101.41,101.54,10339.0,94.7821,94.913,94.7728,94.8943,10339.0
2017-07-05 13:25:00,101.54,101.54,101.39,101.4,8678.0,94.8943,94.8943,94.7541,94.7634,8678.0
2017-07-05 13:30:00,101.4,101.45,101.36,101.45,4014.0,94.7634,94.8102,94.7261,94.8102,4014.0
2017-07-05 13:35:00,101.45,101.46,101.32,101.32,5700.0,94.8102,94.8195,94.6887,94.6887,5700.0
2017-07-05 13:40:00,101.31,101.32,101.12,101.25,24024.0,94.6793,94.6887,94.5018,94.6233,24024.0
2017-07-05 13:45:00,101.27,101.33,101.21,101.22,7710.0,94.642,94.698,94.5859,94.5952,7710.0
2017-07-05 13:50:00,101.2,101.31,101.18,101.2,10550.0,94.5765,94.6793,94.5578,94.5765,10550.0
2017-07-05 13:55:00,101.17,101.22,101.12,101.15,7383.0,94.5485,94.5952,94.5018,94.5298,7383.0
2017-07-05 14:00:00,101.14,101.22,101.12,101.16,10152.0,94.5205,94.5952,94.5018,94.5392,10152.0
2017-07-05 14:05:00,101.18,101.3,101.1,101.1,35316.0,94.5578,94.67,94.4831,94.4831,35316.0
2017-07-05 14:10:00,101.07,101.16,100.99,101.1,13555.0,94.455,94.5392,94.3803,94.4831,13555.0
2017-07-05 14:15:00,101.07,101.13,101.03,101.07,10784.0,94.455,94.5111,94.4177,94.455,10784.0
2017-07-05 14:20:00,101.05,101.16,101.0,101.13,11896.0,94.4364,94.5392,94.3896,94.5111,11896.0
2017-07-05 14:25:00,101.14,101.19,101.09,101.19,8117.0,94.5205,94.5672,94.4737,94.5672,8117.0
2017-07-05 14:30:00,101.17,101.26,101.12,101.26,22935.0,94.5485,94.6326,94.5018,94.6326,22935.0
2017-07-05 14:35:00,101.28,101.28,101.05,101.06,14474.0,94.6513,94.6513,94.4364,94.4457,14474.0
2017-07-05 14:40:00,101.07,101.1,100.93,100.96,24236.0,94.455,94.4831,94.3242,94.3522,24236.0
2017-07-05 14:45:00,100.95,100.95,100.78,100.79,18505.0,94.3429,94.3429,94.184,94.1934,18505.0
2017-07-05 14:50:00,100.8,100.85,100.73,100.73,12800.0,94.2027,94.2494,94.1373,94.1373,12800.0
2017-07-05 14:55:00,100.74,100.76,100.65,100.76,21855.0,94.1466,94.1653,94.0625,94.1653,21855.0
2017-07-05 15:00:00,100.76,100.85,100.75,100.8,38014.0,94.1653,94.2494,94.156,94.2027,38014.0
2017-07-05 15:05:00,100.81,100.82,100.69,100.77,14483.0,94.2121,94.2214,94.0999,94.1747,14483.0
2017-07-05 15:10:00,100.76,100.86,100.76,100.86,19322.0,94.1653,94.2588,94.1653,94.2588,19322.0
2017-07-05 15:15:00,100.87,100.94,100.86,100.91,14754.0,94.2681,94.3336,94.2588,94.3055,14754.0
2017-07-05 15:20:00,100.91,100.91,100.82,100.84,71589.0,94.3055,94.3055,94.2214,94.2401,71589.0
2017-07-05 15:25:00,100.85,100.96,100.85,100.94,19183.0,94.2494,94.3522,94.2494,94.3336,19183.0
2017-07-05 15:30:00,100.93,100.99,100.92,100.97,19701.0,94.3242,94.3803,94.3149,94.3616,19701.0
2017-07-05 15:35:00,100.96,101.05,100.92,100.95,21056.0,94.3522,94.4364,94.3149,94.3429,21056.0
2017-07-05 15:40:00,100.96,101.16,100.96,101.16,28660.0,94.3522,94.5392,94.3522,94.5392,28660.0
2017-07-05 15:45:00,101.16,101.17,101.07,101.09,40256.0,94.5392,94.5485,94.455,94.4737,40256.0
2017-07-05 15:50:00,101.08,101.29,101.08,101.23,72172.0,94.4644,94.6606,94.4644,94.6046,72172.0
2017-07-05 15:55:00,101.23,101.31,101.16,101.17,124218.0,94.6046,94.6793,94.5392,94.5485,124218.0
2017-07-06 09:30:00,100.45,100.72,100.02,100.3,49361.0,93.8756,94.128,93.4738,93.7354,49361.0
2017-07-06 09:35:00,100.3,100.41,100.07,100.17,18960.0,93.7354,93.8382,93.5205,93.614,18960.0
2017-07-06 09:40:00,100.14,100.19,99.93,100.0,21897.0,93.5859,93.6326,93.3897,93.4551,21897.0
2017-07-06 09:45:00,99.98,99.98,99.71,99.81,15206.0,93.4364,93.4364,93.1841,93.2775,15206.0
2017-07-06 09:50:00,99.85,100.19,99.85,100.09,15245.0,93.3149,93.6326,93.3149,93.5392,15245.0
2017-07-06 09:55:00,100.07,100.07,99.81,100.0,18100.0,93.5205,93.5205,93.2775,93.4551,18100.0
2017-07-06 10:00:00,99.99,99.99,99.43,99.55,40049.0,93.4457,93.4457,92.9224,93.0345,40049.0
2017-07-06 10:05:00,99.52,99.75,99.42,99.74,20794.0,93.0065,93.2214,92.913,93.2121,20794.0
2017-07-06 10:10:00,99.74,100.06,99.72,100.06,29936.0,93.2121,93.5112,93.1934,93.5112,29936.0
2017-07-06 10:15:00,100.1,100.11,99.93,99.94,12594.0,93.5485,93.5579,93.3897,93.399,12594.0
2017-07-06 10:20:00,99.96,100.04,99.84,99.89,10153.0,93.4177,93.4925,93.3055,93.3523,10153.0
2017-07-06 10:25:00,99.89,100.08,99.89,100.08,17450.0,93.3523,93.5298,93.3523,93.5298,17450.0
2017-07-06 10:30:00,100.08,100.22,100.02,100.02,24628.0,93.5298,93.6607,93.4738,93.4738,24628.0
2017-07-06 10:35:00,100.0,100.09,99.91,100.09,30382.0,93.4551,93.5392,93.371,93.5392,30382.0
2017-07-06 10:40:00,100.05,100.11,99.97,99.98,22159.0,93.5018,93.5579,93.427,93.4364,22159.0
2017-07-06 10:45:00,100.01,100.11,99.91,100.05,15767.0,93.4644,93.5579,93.371,93.5018,15767.0
2017-07-06 10:50:00,100.04,100.06,99.98,99.98,6797.0,93.4925,93.5112,93.4364,93.4364,6797.0
2017-07-06 10:55:00,99.95,100.17,99.89,100.17,13029.0,93.4083,93.614,93.3523,93.614,13029.0
2017-07-06 11:00:00,100.17,100.21,100.04,100.21,13837.0,93.614,93.6513,93.4925,93.6513,13837.0
2017-07-06 11:05:00,100.24,100.4,100.24,100.29,15485.0,93.6794,93.8289,93.6794,93.7261,15485.0
2017-07-06 11:10:00,100.28,100.31,100.14,100.14,10037.0,93.7168,93.7448,93.5859,93.5859,10037.0
2017-07-06 11:15:00,100.18,100.24,100.11,100.14,23107.0,93.6233,93.6794,93.5579,93.5859,23107.0
2017-07-06 11:20:00,100.15,100.21,100.1,100.14,13674.0,93.5953,93.6513,93.5485,93.5859,13674.0
2017-07-06 11:25:00,100.17,100.41,100.17,100.33,15868.0,93.614,93.8382,93.614,93.7635,15868.0
2017-07-06 11:30:00,100.35,100.53,100.35,100.38,21473.0,93.7822,93.9504,93.7822,93.8102,21473.0
2017-07-06 11:35:00,100.42,100.52,100.36,100.42,12456.0,93.8476,93.941,93.7915,93.8476,12456.0
2017-07-06 11:40:00,100.43,100.43,100.34,100.36,6734.0,93.8569,93.8569,93.7728,93.7915,6734.0
2017-07-06 11:45:00,100.33,100.33,100.25,100.31,15032.0,93.7635,93.7635,93.6887,93.7448,15032.0
2017-07-06 11:50:00,100.33,100.39,100.23,100.23,12524.0,93.7635,93.8196,93.67,93.67,12524.0
2017-07-06 11:55:00,100.26,100.36,100.22,100.36,9283.0,93.6981,93.7915,93.6607,93.7915,9283.0
2017-07-06 12:00:00,100.35,100.36,100.24,100.27,14289.0,93.7822,93.7915,93.6794,93.7074,14289.0
2017-07-06 12:05:00,100.29,100.37,100.29,100.33,9628.0,93.7261,93.8009,93.7261,93.7635,9628.0
2017-07-06 12:10:00,100.35,100.37,100.25,100.26,7625.0,93.7822,93.8009,93.6887,93.6981,7625.0
2017-07-06 12:15:00,100.26,100.37,100.25,100.35,9711.0,93.6981,93.8009,93.6887,93.7822,9711.0
2017-07-06 12:20:00,100.35,100.35,100.25,100.26,6990.0,93.7822,93.7822,93.6887,93.6981,6990.0
2017-07-06 12:25:00,100.26,100.26,100.12,100.15,9618.0,93.6981,93.6981,93.5672,93.5953,9618.0
2017-07-06 12:30:00,100.13,100.21,100.13,100.21,8053.0,93.5766,93.6513,93.5766,93.6513,8053.0
2017-07-06 12:35:00,100.21,100.26,100.19,100.23,14090.0,93.6513,93.6981,93.6326,93.67,14090.0
2017-07-06 12:40:00,100.25,100.35,100.24,100.35,5350.0,93.6887,93.7822,93.6794,93.7822,5350.0
2017-07-06 12:45:00,100.36,100.42,100.33,100.37,9013.0,93.7915,93.8476,93.7635,93.8009,9013.0
2017-07-06 12:50:00,100.39,100.4,100.36,100.36,7962.0,93.8196,93.8289,93.7915,93.7915,7962.0
2017-07-06 12:55:00,100.36,100.49,100.36,100.49,7600.0,93.7915,93.913,93.7915,93.913,7600.0
2017-07-06 13:00:00,100.49,100.52,100.48,100.52,6951.0,93.913,93.941,93.9037,93.941,6951.0
2017-07-06 13:05:00,100.51,100.67,100.5,100.62,19951.0,93.9317,94.0812,93.9224,94.0345,19951.0
2017-07-06 13:10:00,100.63,100.67,100.58,100.58,12450.0,94.0438,94.0812,93.9971,93.9971,12450.0
2017-07-06 13:15:00,100.59,100.72,100.58,100.72,10561.0,94.0065,94.128,93.9971,94.128,10561.0
2017-07-06 13:20:00,100.73,100.73,100.64,100.69,14473.0,94.1373,94.1373,94.0532,94.0999,14473.0
2017-07-06 13:25:00,100.66,100.75,100.63,100.66,19353.0,94.0719,94.156,94.0438,94.0719,19353.0
2017-07-06 13:30:00,100.71,100.71,100.55,100.6,12418.0,94.1186,94.1186,93.9691,94.0158,12418.0
2017-07-06 13:35:00,100.6,100.6,100.46,100.48,11256.0,94.0158,94.0158,93.885,93.9037,11256.0
2017-07-06 13:40:00,100.48,100.48,100.32,100.34,13273.0,93.9037,93.9037,93.7541,93.7728,13273.0
2017-07-06 13:45:00,100.35,100.36,100.31,100.33,11650.0,93.7822,93.7915,93.7448,93.7635,11650.0
2017-07-06 13:50:00,100.33,100.33,100.23,100.31,10379.0,93.7635,93.7635,93.67,93.7448,10379.0
2017-07-06 13:55:00,100.33,100.4,100.31,100.38,16020.0,93.7635,93.8289,93.7448,93.8102,16020.0
2017-07-06 14:00:00,100.39,100.39,100.29,100.29,12087.0,93.8196,93.8196,93.7261,93.7261,12087.0
2017-07-06 14:05:00,100.28,100.29,100.19,100.28,13225.0,93.7168,93.7261,93.6326,93.7168,13225.0
2017-07-06 14:10:00,100.26,100.27,100.15,100.15,15284.0,93.6981,93.7074,93.5953,93.5953,15284.0
2017-07-06 14:15:00,100.16,100.16,100.08,100.08,10928.0,93.6046,93.6046,93.5298,93.5298,10928.0
2017-07-06 14:20:00,100.09,100.18,100.09,100.11,12820.0,93.5392,93.6233,93.5392,93.5579,12820.0
2017-07-06 14:25:00,100.13,100.26,100.13,100.25,10340.0,93.5766,93.6981,93.5766,93.6887,10340.0
2017-07-06 14:30:00,100.24,100.24,100.1,100.17,14456.0,93.6794,93.6794,93.5485,93.614,14456.0
2017-07-06 14:35:00,100.17,100.18,100.06,100.13,12157.0,93.614,93.6233,93.5112,93.5766,12157.0
2017-07-06 14:40:00,100.1,100.16,100.02,100.09,16454.0,93.5485,93.6046,93.4738,93.5392,16454.0
2017-07-06 14:45:00,100.09,100.2,100.07,100.18,10660.0,93.5392,93.642,93.5205,93.6233,10660.0
2017-07-06 14:50:00,100.17,100.17,100.07,100.17,7000.0,93.614,93.614,93.5205,93.614,7000.0
2017-07-06 14:55:00,100.15,100.19,100.11,100.13,9768.0,93.5953,93.6326,93.5579,93.5766,9768.0
2017-07-06 15:00:00,100.11,100.12,100.06,100.09,12334.0,93.5579,93.5672,93.5112,93.5392,12334.0
2017-07-06 15:05:00,100.09,100.1,99.92,99.95,17186.0,93.5392,93.5485,93.3803,93.4083,17186.0
2017-07-06 15:10:00,99.95,99.95,99.78,99.78,17836.0,93.4083,93.4083,93.2495,93.2495,17836.0
2017-07-06 15:15:00,99.8,99.88,99.78,99.86,25946.0,93.2682,93.3429,93.2495,93.3242,25946.0
2017-07-06 15:20:00,99.87,99.87,99.68,99.75,20479.0,93.3336,93.3336,93.156,93.2214,20479.0
2017-07-06 15:25:00,99.73,99.73,99.53,99.54,36113.0,93.2027,93.2027,93.0158,93.0252,36113.0
2017-07-06 15:30:00,99.54,99.63,99.5,99.62,50053.0,93.0252,93.1093,92.9878,93.0999,50053.0
2017-07-06 15:35:00,99.63,99.63,99.52,99.58,36026.0,93.1093,93.1093,93.0065,93.0626,36026.0
2017-07-06 15:40:00,99.58,99.58,99.38,99.43,54442.0,93.0626,93.0626,92.8757,92.9224,54442.0
2017-07-06 15:45:00,99.43,99.67,99.43,99.64,94567.0,92.9224,93.1467,92.9224,93.1186,94567.0
2017-07-06 15:50:00,99.63,99.74,99.58,99.72,67966.0,93.1093,93.2121,93.0626,93.1934,67966.0
2017-07-06 15:55:00,99.7,99.72,99.57,99.63,102972.0,93.1747,93.1934,93.0532,93.1093,102972.0
2017-07-07 09:30:00,99.7,99.8,99.43,99.64,47123.0,93.1747,93.2682,92.9224,93.1186,47123.0
2017-07-07 09:35:00,99.77,100.09,99.52,100.05,51542.0,93.2401,93.5392,93.0065,93.5018,51542.0
2017-07-07 09:40:00,100.02,100.3,99.98,100.13,62524.0,93.4738,93.7354,93.4364,93.5766,62524.0
2017-07-07 09:45:00,100.21,100.32,99.93,100.28,26701.0,93.6513,93.7541,93.3897,93.7168,26701.0
2017-07-07 09:50:00,100.28,100.63,100.25,100.63,17511.0,93.7168,94.0438,93.6887,94.0438,17511.0
2017-07-07 09:55:00,100.63,100.69,100.52,100.59,12577.0,94.0438,94.0999,93.941,94.0065,12577.0
2017-07-07 10:00:00,100.57,100.59,100.37,100.44,17416.0,93.9878,94.0065,93.8009,93.8663,17416.0
2017-07-07 10:05:00,100.47,100.48,100.27,100.32,19518.0,93.8943,93.9037,93.7074,93.7541,19518.0
2017-07-07 10:10:00,100.31,100.44,100.24,100.4,12300.0,93.7448,93.8663,93.6794,93.8289,12300.0
2017-07-07 10:15:00,100.42,100.44,100.19,100.19,15706.0,93.8476,93.8663,93.6326,93.6326,15706.0
2017-07-07 10:20:00,100.19,100.32,100.1,100.1,16288.0,93.6326,93.7541,93.5485,93.5485,16288.0
2017-07-07 10:25:00,100.14,100.3,100.14,100.18,12169.0,93.5859,93.7354,93.5859,93.6233,12169.0
2017-07-07 10:30:00,100.18,100.28,100.1,100.27,73876.0,93.6233,93.7168,93.5485,93.7074,73876.0
2017-07-07 10:35:00,100.25,100.29,100.19,100.2,30854.0,93.6887,93.7261,93.6326,93.642,30854.0
2017-07-07 10:40:00,100.19,100.46,100.14,100.42,19366.0,93.6326,93.885,93.5859,93.8476,19366.0
2017-07-07 10:45:00,100.43,100.49,100.39,100.41,19829.0,93.8569,93.913,93.8196,93.8382,19829.0
2017-07-07 10:50:00,100.41,100.5,100.33,100.33,11533.0,93.8382,93.9224,93.7635,93.7635,11533.0
2017-07-07 10:55:00,100.35,100.42,100.27,100.27,16778.0,93.7822,93.8476,93.7074,93.7074,16778.0
2017-07-07 11:00:00,100.24,100.25,100.1,100.15,18283.0,93.6794,93.6887,93.5485,93.5953,18283.0
2017-07-07 11:05:00,100.18,100.18,100.1,100.16,21317.0,93.6233,93.6233,93.5485,93.6046,21317.0
2017-07-07 11:10:00,100.18,100.25,100.17,100.24,14650.0,93.6233,93.6887,93.614,93.6794,14650.0
2017-07-07 11:15:00,100.21,100.31,100.17,100.2,8900.0,93.6513,93.7448,93.614,93.642,8900.0
2017-07-07 11:20:00,100.22,100.37,100.22,100.36,7700.0,93.6607,93.8009,93.6607,93.7915,7700.0
2017-07-07 11:25:00,100.34,100.5,100.3,100.39,16087.0,93.7728,93.9224,93.7354,93.8196,16087.0
2017-07-07 11:30:00,100.43,100.43,100.33,100.39,11328.0,93.8569,93.8569,93.7635,93.8196,11328.0
2017-07-07 11:35:00,100.41,100.44,100.29,100.4,24279.0,93.8382,93.8663,93.7261,93.8289,24279.0
2017-07-07 11:40:00,100.41,100.45,100.35,100.36,23581.0,93.8382,93.8756,93.7822,93.7915,23581.0
2017-07-07 11:45:00,100.38,100.41,100.31,100.4,13471.0,93.8102,93.8382,93.7448,93.8289,13471.0
2017-07-07 11:50:00,100.44,100.49,100.42,100.45,6410.0,93.8663,93.913,93.8476,93.8756,6410.0
2017-07-07 11:55:00,100.43,100.47,100.37,100.37,11267.0,93.8569,93.8943,93.8009,93.8009,11267.0
2017-07-07 12:00:00,100.34,100.38,100.29,100.32,20048.0,93.7728,93.8102,93.7261,93.7541,20048.0
2017-07-07 12:05:00,100.35,100.37,100.27,100.29,9277.0,93.7822,93.8009,93.7074,93.7261,9277.0
2017-07-07 12:10:00,100.29,100.37,100.24,100.34,10314.0,93.7261,93.8009,93.6794,93.7728,10314.0
2017-07-07 12:15:00,100.35,100.39,100.28,100.31,5018.0,93.7822,93.8196,93.7168,93.7448,5018.0
2017-07-07 12:20:00,100.34,100.48,100.34,100.46,14955.0,93.7728,93.9037,93.7728,93.885,14955.0
2017-07-07 12:25:00,100.47,100.55,100.46,100.52,28939.0,93.8943,93.9691,93.885,93.941,28939.0
2017-07-07 12:30:00,100.52,100.62,100.51,100.62,9582.0,93.941,94.0345,93.9317,94.0345,9582.0
2017-07-07 12:35:00,100.62,100.7,100.49,100.49,20074.0,94.0345,94.1093,93.913,93.913,20074.0
2017-07-07 12:40:00,100.5,100.61,100.5,100.59,9163.0,93.9224,94.0252,93.9224,94.0065,9163.0
2017-07-07 12:45:00,100.6,100.66,100.56,100.65,9000.0,94.0158,94.0719,93.9784,94.0625,9000.0
2017-07-07 12:50:00,100.65,100.71,100.63,100.68,13800.0,94.0625,94.1186,94.0438,94.0906,13800.0
2017-07-07 12:55:00,100.68,100.68,100.62,100.62,3081.0,94.0906,94.0906,94.0345,94.0345,3081.0
2017-07-07 13:00:00,100.63,100.65,100.59,100.62,16510.0,94.0438,94.0625,94.0065,94.0345,16510.0
2017-07-07 13:05:00,100.62,100.62,100.55,100.57,7418.0,94.0345,94.0345,93.9691,93.9878,7418.0
2017-07-07 13:10:00,100.6,100.6,100.55,100.55,8768.0,94.0158,94.0158,93.9691,93.9691,8768.0
2017-07-07 13:15:00,100.56,100.61,100.53,100.59,9976.0,93.9784,94.0252,93.9504,94.0065,9976.0
2017-07-07 13:20:00,100.62,100.63,100.53,100.55,10991.0,94.0345,94.0438,93.9504,93.9691,10991.0
2017-07-07 13:25:00,100.57,100.62,100.52,100.54,14800.0,93.9878,94.0345,93.941,93.9597,14800.0
2017-07-07 13:30:00,100.59,100.59,100.54,100.55,9700.0,94.0065,94.0065,93.9597,93.9691,9700.0
2017-07-07 13:35:00,100.54,100.55,100.46,100.5,13059.0,93.9597,93.9691,93.885,93.9224,13059.0
2017-07-07 13:40:00,100.5,100.63,100.49,100.6,6740.0,93.9224,94.0438,93.913,94.0158,6740.0
2017-07-07 13:45:00,100.62,100.62,100.58,100.6,2000.0,94.0345,94.0345,93.9971,94.0158,2000.0
2017-07-07 13:50:00,100.59,100.59,100.51,100.55,9879.0,94.0065,94.0065,93.9317,93.9691,9879.0
2017-07-07 13:55:00,100.54,100.57,100.53,100.57,5544.0,93.9597,93.9878,93.9504,93.9878,5544.0
2017-07-07 14:00:00,100.58,100.63,100.54,100.62,6280.0,93.9971,94.0438,93.9597,94.0345,6280.0
2017-07-07 14:05:00,100.6,100.71,100.6,100.7,4916.0,94.0158,94.1186,94.0158,94.1093,4916.0
2017-07-07 14:10:00,100.7,100.71,100.64,100.64,5202.0,94.1093,94.1186,94.0532,94.0532,5202.0
2017-07-07 14:15:00,100.62,100.74,100.62,100.68,5124.0,94.0345,94.1466,94.0345,94.0906,5124.0
2017-07-07 14:20:00,100.67,100.7,100.63,100.65,5589.0,94.0812,94.1093,94.0438,94.0625,5589.0
2017-07-07 14:25:00,100.66,100.66,100.58,100.62,7102.0,94.0719,94.0719,93.9971,94.0345,7102.0
2017-07-07 14:30:00,100.63,100.66,100.61,100.61,6024.0,94.0438,94.0719,94.0252,94.0252,6024.0
2017-07-07 14:35:00,100.62,100.62,100.53,100.53,7311.0,94.0345,94.0345,93.9504,93.9504,7311.0
2017-07-07 14:40:00,100.53,100.62,100.5,100.55,9072.0,93.9504,94.0345,93.9224,93.9691,9072.0
2017-07-07 14:45:00,100.58,100.6,100.47,100.55,9321.0,93.9971,94.0158,93.8943,93.9691,9321.0
2017-07-07 14:50:00,100.55,100.57,100.53,100.56,10200.0,93.9691,93.9878,93.9504,93.9784,10200.0
2017-07-07 14:55:00,100.55,100.57,100.45,100.53,19552.0,93.9691,93.9878,93.8756,93.9504,19552.0
2017-07-07 15:00:00,100.54,100.62,100.49,100.49,13269.0,93.9597,94.0345,93.913,93.913,13269.0
2017-07-07 15:05:00,100.48,100.54,100.48,100.51,15922.0,93.9037,93.9597,93.9037,93.9317,15922.0
2017-07-07 15:10:00,100.53,100.53,100.44,100.44,15631.0,93.9504,93.9504,93.8663,93.8663,15631.0
2017-07-07 15:15:00,100.45,100.59,100.44,100.59,15479.0,93.8756,94.0065,93.8663,94.0065,15479.0
2017-07-07 15:20:00,100.59,100.65,100.58,100.61,19211.0,94.0065,94.0625,93.9971,94.0252,19211.0
2017-07-07 15:25:00,100.61,100.63,100.56,100.62,13372.0,94.0252,94.0438,93.9784,94.0345,13372.0
2017-07-07 15:30:00,100.61,100.61,100.49,100.49,13637.0,94.0252,94.0252,93.913,93.913,13637.0
2017-07-07 15:35:00,100.5,100.5,100.41,100.41,17928.0,93.9224,93.9224,93.8382,93.8382,17928.0
2017-07-07 15:40:00,100.43,100.47,100.4,100.46,24253.0,93.8569,93.8943,93.8289,93.885,24253.0
2017-07-07 15:45:00,100.46,100.49,100.42,100.44,29064.0,93.885,93.913,93.8476,93.8663,29064.0
2017-07-07 15:50:00,100.44,100.47,100.42,100.43,56613.0,93.8663,93.8943,93.8476,93.8569,56613.0
2017-07-07 15:55:00,100.43,100.46,100.31,100.36,118568.0,93.8569,93.885,93.7448,93.7915,118568.0
2017-07-10 09:30:00,100.23,100.61,100.17,100.47,9400.0,93.67,94.0252,93.614,93.8943,9400.0
2017-07-10 09:35:00,100.59,100.76,100.51,100.63,17035.0,94.0065,94.1653,93.9317,94.0438,17035.0
2017-07-10 09:40:00,100.61,100.62,100.26,100.33,30743.0,94.0252,94.0345,93.6981,93.7635,30743.0
2017-07-10 09:45:00,100.33,100.33,99.99,100.0,27216.0,93.7635,93.7635,93.4457,93.4551,27216.0
2017-07-10 09:50:00,100.03,100.04,99.74,99.79,19037.0,93.4831,93.4925,93.2121,93.2588,19037.0
2017-07-10 09:55:00,99.81,99.81,99.56,99.58,21689.0,93.2775,93.2775,93.0439,93.0626,21689.0
2017-07-10 10:00:00,99.58,100.03,99.58,100.03,28360.0,93.0626,93.4831,93.0626,93.4831,28360.0
2017-07-10 10:05:00,100.05,100.06,99.93,99.98,13600.0,93.5018,93.5112,93.3897,93.4364,13600.0
2017-07-10 10:10:00,99.98,100.01,99.88,99.99,9537.0,93.4364,93.4644,93.3429,93.4457,9537.0
2017-07-10 10:15:00,99.98,99.98,99.91,99.96,8700.0,93.4364,93.4364,93.371,93.4177,8700.0
2017-07-10 10:20:00,99.99,100.02,99.86,99.94,11216.0,93.4457,93.4738,93.3242,93.399,11216.0
2017-07-10 10:25:00,99.97,100.05,99.97,100.03,13646.0,93.427,93.5018,93.427,93.4831,13646.0
2017-07-10 10:30:00,100.01,100.1,100.0,100.03,8800.0,93.4644,93.5485,93.4551,93.4831,8800.0
2017-07-10 10:35:00,100.04,100.07,99.97,100.04,18898.0,93.4925,93.5205,93.427,93.4925,18898.0
2017-07-10 10:40:00,100.04,100.1,100.03,100.09,8699.0,93.4925,93.5485,93.4831,93.5392,8699.0
2017-07-10 10:45:00,100.09,100.18,100.07,100.16,14493.0,93.5392,93.6233,93.5205,93.6046,14493.0
2017-07-10 10:50:00,100.17,100.35,100.17,100.27,13957.0,93.614,93.7822,93.614,93.7074,13957.0
2017-07-10 10:55:00,100.28,100.37,100.27,100.34,8314.0,93.7168,93.8009,93.7074,93.7728,8314.0
2017-07-10 11:00:00,100.34,100.34,100.26,100.27,9290.0,93.7728,93.7728,93.6981,93.7074,9290.0
2017-07-10 11:05:00,100.26,100.39,100.26,100.37,7286.0,93.6981,93.8196,93.6981,93.8009,7286.0
2017-07-10 11:10:00,100.39,100.49,100.36,100.49,12330.0,93.8196,93.913,93.7915,93.913,12330.0
2017-07-10 11:15:00,100.48,100.49,100.37,100.39,13150.0,93.9037,93.913,93.8009,93.8196,13150.0
2017-07-10 11:20:00,100.4,100.42,100.38,100.39,10543.0,93.8289,93.8476,93.8102,93.8196,10543.0
2017-07-10 11:25:00,100.4,100.41,100.33,100.33,8619.0,93.8289,93.8382,93.7635,93.7635,8619.0
2017-07-10 11:30:00,100.34,100.37,100.32,100.34,13617.0,93.7728,93.8009,93.7541,93.7728,13617.0
2017-07-10 11:35:00,100.35,100.42,100.34,100.42,6998.0,93.7822,93.8476,93.7728,93.8476,6998.0
2017-07-10 11:40:00,100.41,100.42,100.38,100.39,14723.0,93.8382,93.8476,93.8102,93.8196,14723.0
2017-07-10 11:45:00,100.39,100.4,100.33,100.34,15175.0,93.8196,93.8289,93.7635,93.7728,15175.0
2017-07-10 11:50:00,100.33,100.37,100.33,100.37,12676.0,93.7635,93.8009,93.7635,93.8009,12676.0
2017-07-10 11:55:00,100.37,100.39,100.34,100.36,8900.0,93.8009,93.8196,93.7728,93.7915,8900.0
2017-07-10 12:00:00,100.36,100.36,100.2,100.25,14343.0,93.7915,93.7915,93.642,93.6887,14343.0
2017-07-10 12:05:00,100.27,100.31,100.25,100.28,7400.0,93.7074,93.7448,93.6887,93.7168,7400.0
2017-07-10 12:10:00,100.28,100.28,100.2,100.2,12369.0,93.7168,93.7168,93.642,93.642,12369.0
2017-07-10 12:15:00,100.19,100.2,100.16,100.17,12311.0,93.6326,93.642,93.6046,93.614,12311.0
2017-07-10 12:20:00,100.18,100.18,100.12,100.16,11350.0,93.6233,93.6233,93.5672,93.6046,11350.0
2017-07-10 12:25:00,100.17,100.21,100.15,100.18,10205.0,93.614,93.6513,93.5953,93.6233,10205.0
2017-07-10 12:30:00,100.18,100.2,100.11,100.12,10401.0,93.6233,93.642,93.5579,93.5672,10401.0
2017-07-10 12:35:00,100.12,100.27,100.12,100.26,30780.0,93.5672,93.7074,93.5672,93.6981,30780.0
2017-07-10 12:40:00,100.26,100.35,100.25,100.35,9895.0,93.6981,93.7822,93.6887,93.7822,9895.0
2017-07-10 12:45:00,100.36,100.41,100.32,100.38,16404.0,93.7915,93.8382,93.7541,93.8102,16404.0
2017-07-10 12:50:00,100.39,100.4,100.35,100.38,9380.0,93.8196,93.8289,93.7822,93.8102,9380.0
2017-07-10 12:55:00,100.38,100.41,100.36,100.39,15239.0,93.8102,93.8382,93.7915,93.8196,15239.0
2017-07-10 13:00:00,100.39,100.45,100.37,100.45,13013.0,93.8196,93.8756,93.8009,93.8756,13013.0
2017-07-10 13:05:00,100.49,100.56,100.47,100.56,13414.0,93.913,93.9784,93.8943,93.9784,13414.0
2017-07-10 13:10:00,100.55,100.55,100.51,100.51,11509.0,93.9691,93.9691,93.9317,93.9317,11509.0
2017-07-10 13:15:00,100.52,100.54,100.5,100.52,9666.0,93.941,93.9597,93.9224,93.941,9666.0
2017-07-10 13:20:00,100.52,100.54,100.51,100.54,14392.0,93.941,93.9597,93.9317,93.9597,14392.0
2017-07-10 13:25:00,100.54,100.55,100.51,100.54,7506.0,93.9597,93.9691,93.9317,93.9597,7506.0
2017-07-10 13:30:00,100.54,100.59,100.52,100.59,4818.0,93.9597,94.0065,93.941,94.0065,4818.0
2017-07-10 13:35:00,100.6,100.6,100.52,100.54,3934.0,94.0158,94.0158,93.941,93.9597,3934.0
2017-07-10 13:40:00,100.54,100.69,100.53,100.69,8644.0,93.9597,94.0999,93.9504,94.0999,8644.0
2017-07-10 13:45:00,100.71,100.71,100.67,100.7,5434.0,94.1186,94.1186,94.0812,94.1093,5434.0
2017-07-10 13:50:00,100.71,100.8,100.69,100.79,4879.0,94.1186,94.2027,94.0999,94.1934,4879.0
2017-07-10 13:55:00,100.77,100.82,100.76,100.82,6266.0,94.1747,94.2214,94.1653,94.2214,6266.0
2017-07-10 14:00:00,100.82,100.88,100.82,100.86,6019.0,94.2214,94.2775,94.2214,94.2588,6019.0
2017-07-10 14:05:00,100.85,100.86,100.8,100.81,6500.0,94.2494,94.2588,94.2027,94.2121,6500.0
2017-07-10 14:10:00,100.81,100.83,100.79,100.8,4097.0,94.2121,94.2308,94.1934,94.2027,4097.0
2017-07-10 14:15:00,100.82,100.85,100.8,100.84,3919.0,94.2214,94.2494,94.2027,94.2401,3919.0
2017-07-10 14:20:00,100.83,100.85,100.77,100.77,5655.0,94.2308,94.2494,94.1747,94.1747,5655.0
2017-07-10 14:25:00,100.76,100.76,100.59,100.62,13776.0,94.1653,94.1653,94.0065,94.0345,13776.0
2017-07-10 14:30:00,100.62,100.72,100.6,100.72,8307.0,94.0345,94.128,94.0158,94.128,8307.0
2017-07-10 14:35:00,100.71,100.73,100.67,100.7,8986.0,94.1186,94.1373,94.0812,94.1093,8986.0
2017-07-10 14:40:00,100.69,100.69,100.64,100.66,6100.0,94.0999,94.0999,94.0532,94.0719,6100.0
2017-07-10 14:45:00,100.68,100.69,100.63,100.65,10280.0,94.0906,94.0999,94.0438,94.0625,10280.0
2017-07-10 14:50:00,100.65,100.72,100.65,100.7,6142.0,94.0625,94.128,94.0625,94.1093,6142.0
2017-07-10 14:55:00,100.7,100.7,100.65,100.66,8911.0,94.1093,94.1093,94.0625,94.0719,8911.0
2017-07-10 15:00:00,100.66,100.69,100.65,100.68,5767.0,94.0719,94.0999,94.0625,94.0906,5767.0
2017-07-10 15:05:00,100.69,100.79,100.68,100.73,27723.0,94.0999,94.1934,94.0906,94.1373,27723.0
2017-07-10 15:10:00,100.72,100.78,100.72,100.78,11526.0,94.128,94.184,94.128,94.184,11526.0
2017-07-10 15:15:00,100.78,100.8,100.68,100.77,44238.0,94.184,94.2027,94.0906,94.1747,44238.0
2017-07-10 15:20:00,100.76,100.76,100.68,100.7,14276.0,94.1653,94.1653,94.0906,94.1093,14276.0
2017-07-10 15:25:00,100.7,100.83,100.7,100.82,56132.0,94.1093,94.2308,94.1093,94.2214,56132.0
2017-07-10 15:30:00,100.82,100.83,100.75,100.83,25719.0,94.2214,94.2308,94.156,94.2308,25719.0
2017-07-10 15:35:00,100.81,100.86,100.79,100.86,14130.0,94.2121,94.2588,94.1934,94.2588,14130.0
2017-07-10 15:40:00,100.85,100.89,100.81,100.83,19448.0,94.2494,94.2868,94.2121,94.2308,19448.0
2017-07-10 15:45:00,100.83,100.86,100.77,100.86,31344.0,94.2308,94.2588,94.1747,94.2588,31344.0
2017-07-10 15:50:00,100.85,100.88,100.81,100.84,46908.0,94.2494,94.2775,94.2121,94.2401,46908.0
2017-07-10 15:55:00,100.84,100.86,100.69,100.71,70343.0,94.2401,94.2588,94.0999,94.1186,70343.0
2017-07-11 09:30:00,100.33,100.61,100.1,100.18,22509.0,93.7635,94.0252,93.5485,93.6233,22509.0
2017-07-11 09:35:00,100.15,100.21,99.91,100.08,18245.0,93.5953,93.6513,93.371,93.5298,18245.0
2017-07-11 09:40:00,100.07,100.39,100.03,100.23,30089.0,93.5205,93.8196,93.4831,93.67,30089.0
2017-07-11 09:45:00,100.21,100.43,100.18,100.43,21742.0,93.6513,93.8569,93.6233,93.8569,21742.0
2017-07-11 09:50:00,100.42,100.5,100.37,100.42,88374.0,93.8476,93.9224,93.8009,93.8476,88374.0
2017-07-11 09:55:00,100.44,100.48,100.38,100.44,19745.0,93.8663,93.9037,93.8102,93.8663,19745.0
2017-07-11 10:00:00,100.44,100.46,100.37,100.44,15104.0,93.8663,93.885,93.8009,93.8663,15104.0
2017-07-11 10:05:00,100.44,100.49,100.27,100.41,26187.0,93.8663,93.913,93.7074,93.8382,26187.0
2017-07-11 10:10:00,100.42,100.61,100.41,100.57,6369.0,93.8476,94.0252,93.8382,93.9878,6369.0
2017-07-11 10:15:00,100.58,100.68,100.53,100.68,4500.0,93.9971,94.0906,93.9504,94.0906,4500.0
2017-07-11 10:20:00,100.64,100.64,100.54,100.54,5017.0,94.0532,94.0532,93.9597,93.9597,5017.0
2017-07-11 10:25:00,100.54,100.63,100.5,100.58,7710.0,93.9597,94.0438,93.9224,93.9971,7710.0
2017-07-11 10:30:00,100.59,100.65,100.55,100.6,6300.0,94.0065,94.0625,93.9691,94.0158,6300.0
2017-07-11 10:35:00,100.61,100.76,100.61,100.75,7000.0,94.0252,94.1653,94.0252,94.156,7000.0
2017-07-11 10:40:00,100.77,100.79,100.66,100.71,8767.0,94.1747,94.1934,94.0719,94.1186,8767.0
2017-07-11 10:45:00,100.71,100.71,100.59,100.59,3709.0,94.1186,94.1186,94.0065,94.0065,3709.0
2017-07-11 10:50:00,100.61,100.61,100.47,100.48,5400.0,94.0252,94.0252,93.8943,93.9037,5400.0
2017-07-11 10:55:00,100.5,100.57,100.5,100.54,7048.0,93.9224,93.9878,93.9224,93.9597,7048.0
2017-07-11 11:00:00,100.53,100.54,100.41,100.52,37825.0,93.9504,93.9597,93.8382,93.941,37825.0
2017-07-11 11:05:00,100.5,100.64,100.5,100.6,7550.0,93.9224,94.0532,93.9224,94.0158,7550.0
2017-07-11 11:10:00,100.59,100.63,100.36,100.38,11239.0,94.0065,94.0438,93.7915,93.8102,11239.0
2017-07-11 11:15:00,100.4,100.42,100.31,100.33,7210.0,93.8289,93.8476,93.7448,93.7635,7210.0
2017-07-11 11:20:00,100.33,100.35,100.08,100.08,15571.0,93.7635,93.7822,93.5298,93.5298,15571.0
2017-07-11 11:25:00,100.06,100.13,99.83,100.13,24491.0,93.5112,93.5766,93.2962,93.5766,24491.0
2017-07-11 11:30:00,100.18,100.36,100.13,100.36,29141.0,93.6233,93.7915,93.5766,93.7915,29141.0
2017-07-11 11:35:00,100.36,100.42,100.29,100.41,7500.0,93.7915,93.8476,93.7261,93.8382,7500.0
2017-07-11 11:40:00,100.41,100.52,100.39,100.43,38891.0,93.8382,93.941,93.8196,93.8569,38891.0
2017-07-11 11:45:00,100.43,100.55,100.38,100.49,18499.0,93.8569,93.9691,93.8102,93.913,18499.0
2017-07-11 11:50:00,100.51,100.57,100.43,100.48,37410.0,93.9317,93.9878,93.8569,93.9037,37410.0
2017-07-11 11:55:00,100.51,100.87,100.51,100.72,55848.0,93.9317,94.2681,93.9317,94.128,55848.0
2017-07-11 12:00:00,100.7,100.72,100.63,100.64,8662.0,94.1093,94.128,94.0438,94.0532,8662.0
2017-07-11 12:05:00,100.64,100.65,100.59,100.65,8994.0,94.0532,94.0625,94.0065,94.0625,8994.0
2017-07-11 12:10:00,100.65,100.72,100.65,100.72,13978.0,94.0625,94.128,94.0625,94.128,13978.0
2017-07-11 12:15:00,100.73,100.79,100.55,100.59,14924.0,94.1373,94.1934,93.9691,94.0065,14924.0
2017-07-11 12:20:00,100.59,100.66,100.57,100.57,5228.0,94.0065,94.0719,93.9878,93.9878,5228.0
2017-07-11 12:25:00,100.56,100.64,100.5,100.64,5527.0,93.9784,94.0532,93.9224,94.0532,5527.0
2017-07-11 12:30:00,100.63,100.69,100.6,100.61,7052.0,94.0438,94.0999,94.0158,94.0252,7052.0
2017-07-11 12:35:00,100.6,100.7,100.6,100.68,6337.0,94.0158,94.1093,94.0158,94.0906,6337.0
2017-07-11 12:40:00,100.68,100.82,100.65,100.82,15207.0,94.0906,94.2214,94.0625,94.2214,15207.0
2017-07-11 12:45:00,100.81,100.88,100.78,100.81,39929.0,94.2121,94.2775,94.184,94.2121,39929.0
2017-07-11 12:50:00,100.8,100.8,100.68,100.72,12907.0,94.2027,94.2027,94.0906,94.128,12907.0
2017-07-11 12:55:00,100.74,100.75,100.66,100.7,10232.0,94.1466,94.156,94.0719,94.1093,10232.0
2017-07-11 13:00:00,100.72,100.73,100.67,100.68,5400.0,94.128,94.1373,94.0812,94.0906,5400.0
2017-07-11 13:05:00,100.68,100.74,100.68,100.69,4608.0,94.0906,94.1466,94.0906,94.0999,4608.0
2017-07-11 13:10:00,100.68,100.74,100.67,100.68,8330.0,94.0906,94.1466,94.0812,94.0906,8330.0
2017-07-11 13:15:00,100.66,100.67,100.61,100.65,4611.0,94.0719,94.0812,94.0252,94.0625,4611.0
2017-07-11 13:20:00,100.66,100.72,100.65,100.72,3303.0,94.0719,94.128,94.0625,94.128,3303.0
2017-07-11 13:25:00,100.73,100.78,100.7,100.78,3602.0,94.1373,94.184,94.1093,94.184,3602.0
2017-07-11 13:30:00,100.78,100.78,100.65,100.65,5522.0,94.184,94.184,94.0625,94.0625,5522.0
2017-07-11 13:35:00,100.68,100.69,100.63,100.65,4204.0,94.0906,94.0999,94.0438,94.0625,4204.0
2017-07-11 13:40:00,100.68,100.94,100.65,100.9,6625.0,94.0906,94.3336,94.0625,94.2962,6625.0
2017-07-11 13:45:00,100.9,100.91,100.78,100.8,6779.0,94.2962,94.3055,94.184,94.2027,6779.0
2017-07-11 13:50:00,100.8,100.85,100.79,100.82,50522.0,94.2027,94.2494,94.1934,94.2214,50522.0
2017-07-11 13:55:00,100.81,100.88,100.8,100.87,5473.0,94.2121,94.2775,94.2027,94.2681,5473.0
2017-07-11 14:00:00,100.87,100.95,100.85,100.86,5060.0,94.2681,94.3429,94.2494,94.2588,5060.0
2017-07-11 14:05:00,100.84,100.87,100.77,100.87,4721.0,94.2401,94.2681,94.1747,94.2681,4721.0
2017-07-11 14:10:00,100.86,100.88,100.83,100.88,101556.0,94.2588,94.2775,94.2308,94.2775,101556.0
2017-07-11 14:15:00,100.87,100.93,100.84,100.88,7575.0,94.2681,94.3242,94.2401,94.2775,7575.0
2017-07-11 14:20:00,100.86,100.88,100.79,100.83,5025.0,94.2588,94.2775,94.1934,94.2308,5025.0
2017-07-11 14:25:00,100.81,100.81,100.76,100.8,6211.0,94.2121,94.2121,94.1653,94.2027,6211.0
2017-07-11 14:30:00,100.77,100.83,100.74,100.83,5850.0,94.1747,94.2308,94.1466,94.2308,5850.0
2017-07-11 14:35:00,100.83,100.88,100.82,100.88,7744.0,94.2308,94.2775,94.2214,94.2775,7744.0
2017-07-11 14:40:00,100.87,100.87,100.81,100.83,5855.0,94.2681,94.2681,94.2121,94.2308,5855.0
2017-07-11 14:45:00,100.83,100.84,100.77,100.81,6311.0,94.2308,94.2401,94.1747,94.2121,6311.0
2017-07-11 14:50:00,100.78,100.78,100.7,100.73,5500.0,94.184,94.184,94.1093,94.1373,5500.0
2017-07-11 14:55:00,100.74,100.76,100.7,100.73,5918.0,94.1466,94.1653,94.1093,94.1373,5918.0
2017-07-11 15:00:00,100.72,100.74,100.64,100.67,13138.0,94.128,94.1466,94.0532,94.0812,13138.0
2017-07-11 15:05:00,100.66,100.69,100.6,100.69,8287.0,94.0719,94.0999,94.0158,94.0999,8287.0
2017-07-11 15:10:00,100.68,100.81,100.67,100.81,41100.0,94.0906,94.2121,94.0812,94.2121,41100.0
2017-07-11 15:15:00,100.81,100.81,100.75,100.8,56249.0,94.2121,94.2121,94.156,94.2027,56249.0
2017-07-11 15:20:00,100.8,100.8,100.77,100.78,46213.0,94.2027,94.2027,94.1747,94.184,46213.0
2017-07-11 15:25:00,100.78,100.84,100.77,100.81,6000.0,94.184,94.2401,94.1747,94.2121,6000.0
2017-07-11 15:30:00,100.81,100.94,100.81,100.94,17670.0,94.2121,94.3336,94.2121,94.3336,17670.0
2017-07-11 15:35:00,100.93,100.94,100.84,100.84,11202.0,94.3242,94.3336,94.2401,94.2401,11202.0
2017-07-11 15:40:00,100.84,100.84,100.77,100.82,17980.0,94.2401,94.2401,94.1747,94.2214,17980.0
2017-07-11 15:45:00,100.81,100.81,100.69,100.7,36511.0,94.2121,94.2121,94.0999,94.1093,36511.0
2017-07-11 15:50:00,100.69,100.71,100.6,100.7,49325.0,94.0999,94.1186,94.0158,94.1093,49325.0
2017-07-11 15:55:00,100.69,100.87,100.68,100.74,135993.0,94.0999,94.2681,94.0906,94.1466,135993.0
2017-07-12 09:30:00,101.63,102.02,101.63,101.94,27637.0,94.9784,95.3429,94.9784,95.2681,27637.0
2017-07-12 09:35:00,102.02,102.05,101.79,101.84,13671.0,95.3429,95.3709,95.1279,95.1747,13671.0
2017-07-12 09:40:00,101.84,101.95,101.74,101.95,7874.0,95.1747,95.2775,95.0812,95.2775,7874.0
2017-07-12 09:45:00,101.95,102.0,101.74,101.97,23873.0,95.2775,95.3242,95.0812,95.2961,23873.0
2017-07-12 09:50:00,101.98,102.0,101.67,101.75,15945.0,95.3055,95.3242,95.0158,95.0905,15945.0
2017-07-12 09:55:00,101.73,101.86,101.71,101.83,4552.0,95.0719,95.1933,95.0532,95.1653,4552.0
2017-07-12 10:00:00,101.86,101.96,101.73,101.74,11471.0,95.1933,95.2868,95.0719,95.0812,11471.0
2017-07-12 10:05:00,101.74,101.85,101.68,101.68,8731.0,95.0812,95.184,95.0251,95.0251,8731.0
2017-07-12 10:10:00,101.66,101.71,101.56,101.56,9399.0,95.0064,95.0532,94.913,94.913,9399.0
2017-07-12 10:15:00,101.56,101.66,101.53,101.54,25886.0,94.913,95.0064,94.8849,94.8943,25886.0
2017-07-12 10:20:00,101.53,101.71,101.53,101.56,18972.0,94.8849,95.0532,94.8849,94.913,18972.0
2017-07-12 10:25:00,101.58,101.7,101.58,101.66,14795.0,94.9317,95.0438,94.9317,95.0064,14795.0
2017-07-12 10:30:00,101.67,101.7,101.45,101.45,10926.0,95.0158,95.0438,94.8102,94.8102,10926.0
2017-07-12 10:35:00,101.4,101.52,101.32,101.39,15927.0,94.7634,94.8756,94.6887,94.7541,15927.0
2017-07-12 10:40:00,101.4,101.4,101.28,101.34,12746.0,94.7634,94.7634,94.6513,94.7074,12746.0
2017-07-12 10:45:00,101.33,101.4,101.33,101.37,6831.0,94.698,94.7634,94.698,94.7354,6831.0
2017-07-12 10:50:00,101.37,101.4,101.31,101.34,16378.0,94.7354,94.7634,94.6793,94.7074,16378.0
2017-07-12 10:55:00,101.36,101.39,101.3,101.33,11223.0,94.7261,94.7541,94.67,94.698,11223.0
2017-07-12 11:00:00,101.31,101.33,101.17,101.21,16349.0,94.6793,94.698,94.5485,94.5859,16349.0
2017-07-12 11:05:00,101.2,101.21,101.07,101.07,10864.0,94.5765,94.5859,94.455,94.455,10864.0
2017-07-12 11:10:00,101.07,101.21,101.07,101.18,11050.0,94.455,94.5859,94.455,94.5578,11050.0
2017-07-12 11:15:00,101.16,101.22,101.13,101.14,12756.0,94.5392,94.5952,94.5111,94.5205,12756.0
2017-07-12 11:20:00,101.14,101.14,100.95,101.0,15287.0,94.5205,94.5205,94.3429,94.3896,15287.0
2017-07-12 11:25:00,101.01,101.22,101.01,101.21,19307.0,94.399,94.5952,94.399,94.5859,19307.0
2017-07-12 11:30:00,101.21,101.32,101.2,101.22,10502.0,94.5859,94.6887,94.5765,94.5952,10502.0
2017-07-12 11:35:00,101.22,101.24,101.12,101.16,7686.0,94.5952,94.6139,94.5018,94.5392,7686.0
2017-07-12 11:40:00,101.15,101.17,101.12,101.13,10342.0,94.5298,94.5485,94.5018,94.5111,10342.0
2017-07-12 11:45:00,101.13,101.2,101.13,101.14,8233.0,94.5111,94.5765,94.5111,94.5205,8233.0
2017-07-12 11:50:00,101.13,101.13,101.05,101.11,13830.0,94.5111,94.5111,94.4364,94.4924,13830.0
2017-07-12 11:55:00,101.1,101.19,101.1,101.17,5693.0,94.4831,94.5672,94.4831,94.5485,5693.0
2017-07-12 12:00:00,101.13,101.16,101.08,101.13,11422.0,94.5111,94.5392,94.4644,94.5111,11422.0
2017-07-12 12:05:00,101.14,101.27,101.14,101.2,6855.0,94.5205,94.642,94.5205,94.5765,6855.0
2017-07-12 12:10:00,101.21,101.25,100.99,100.99,6120.0,94.5859,94.6233,94.3803,94.3803,6120.0
2017-07-12 12:15:00,100.95,101.07,100.95,101.07,3587.0,94.3429,94.455,94.3429,94.455,3587.0
2017-07-12 12:20:00,101.06,101.06,101.01,101.01,3750.0,94.4457,94.4457,94.399,94.399,3750.0
2017-07-12 12:25:00,100.99,101.07,100.99,101.07,3482.0,94.3803,94.455,94.3803,94.455,3482.0
2017-07-12 12:30:00,101.07,101.08,101.02,101.05,4300.0,94.455,94.4644,94.4083,94.4364,4300.0
2017-07-12 12:35:00,101.03,101.07,100.99,101.07,3785.0,94.4177,94.455,94.3803,94.455,3785.0
2017-07-12 12:40:00,101.07,101.08,101.0,101.06,4400.0,94.455,94.4644,94.3896,94.4457,4400.0
2017-07-12 12:45:00,101.07,101.08,101.0,101.04,6344.0,94.455,94.4644,94.3896,94.427,6344.0
2017-07-12 12:50:00,101.05,101.06,100.99,100.99,3833.0,94.4364,94.4457,94.3803,94.3803,3833.0
2017-07-12 12:55:00,100.99,101.09,100.99,101.08,8330.0,94.3803,94.4737,94.3803,94.4644,8330.0
2017-07-12 13:00:00,101.08,101.13,101.07,101.08,3100.0,94.4644,94.5111,94.455,94.4644,3100.0
2017-07-12 13:05:00,101.05,101.09,101.03,101.03,3400.0,94.4364,94.4737,94.4177,94.4177,3400.0
2017-07-12 13:10:00,101.02,101.1,101.02,101.05,5561.0,94.4083,94.4831,94.4083,94.4364,5561.0
2017-07-12 13:15:00,101.05,101.05,101.01,101.03,4109.0,94.4364,94.4364,94.399,94.4177,4109.0
2017-07-12 13:20:00,101.02,101.03,100.97,101.03,13200.0,94.4083,94.4177,94.3616,94.4177,13200.0
2017-07-12 13:25:00,101.04,101.05,100.96,100.97,4937.0,94.427,94.4364,94.3522,94.3616,4937.0
2017-07-12 13:30:00,100.98,100.99,100.97,100.97,6500.0,94.3709,94.3803,94.3616,94.3616,6500.0
2017-07-12 13:35:00,100.97,101.03,100.96,100.96,10572.0,94.3616,94.4177,94.3522,94.3522,10572.0
2017-07-12 13:40:00,100.96,101.05,100.96,101.01,8628.0,94.3522,94.4364,94.3522,94.399,8628.0
2017-07-12 13:45:00,100.98,100.98,100.95,100.98,5626.0,94.3709,94.3709,94.3429,94.3709,5626.0
2017-07-12 13:50:00,100.99,100.99,100.92,100.92,10090.0,94.3803,94.3803,94.3149,94.3149,10090.0
2017-07-12 13:55:00,100.92,100.94,100.88,100.93,12166.0,94.3149,94.3336,94.2775,94.3242,12166.0
2017-07-12 14:00:00,100.91,100.92,100.87,100.87,9240.0,94.3055,94.3149,94.2681,94.2681,9240.0
2017-07-12 14:05:00,100.89,100.91,100.86,100.86,6592.0,94.2868,94.3055,94.2588,94.2588,6592.0
2017-07-12 14:10:00,100.87,100.88,100.77,100.79,15817.0,94.2681,94.2775,94.1747,94.1934,15817.0
2017-07-12 14:15:00,100.79,100.88,100.79,100.8,9380.0,94.1934,94.2775,94.1934,94.2027,9380.0
2017-07-12 14:20:00,100.79,100.81,100.68,100.8,30906.0,94.1934,94.2121,94.0906,94.2027,30906.0
2017-07-12 14:25:00,100.8,100.89,100.79,100.82,14625.0,94.2027,94.2868,94.1934,94.2214,14625.0
2017-07-12 14:30:00,100.86,100.94,100.83,100.93,13872.0,94.2588,94.3336,94.2308,94.3242,13872.0
2017-07-12 14:35:00,100.93,100.93,100.85,100.86,14564.0,94.3242,94.3242,94.2494,94.2588,14564.0
2017-07-12 14:40:00,100.87,100.9,100.84,100.84,7097.0,94.2681,94.2962,94.2401,94.2401,7097.0
2017-07-12 14:45:00,100.84,100.94,100.84,100.94,7810.0,94.2401,94.3336,94.2401,94.3336,7810.0
2017-07-12 14:50:00,100.95,101.0,100.93,100.93,14010.0,94.3429,94.3896,94.3242,94.3242,14010.0
2017-07-12 14:55:00,100.92,101.0,100.92,100.96,8116.0,94.3149,94.3896,94.3149,94.3522,8116.0
2017-07-12 15:00:00,100.94,100.98,100.94,100.97,17020.0,94.3336,94.3709,94.3336,94.3616,17020.0
2017-07-12 15:05:00,100.98,101.04,100.98,101.02,22198.0,94.3709,94.427,94.3709,94.4083,22198.0
2017-07-12 15:10:00,101.02,101.14,100.99,101.14,44443.0,94.4083,94.5205,94.3803,94.5205,44443.0
2017-07-12 15:15:00,101.14,101.17,101.06,101.07,14220.0,94.5205,94.5485,94.4457,94.455,14220.0
2017-07-12 15:20:00,101.08,101.08,101.02,101.02,17150.0,94.4644,94.4644,94.4083,94.4083,17150.0
2017-07-12 15:25:00,101.02,101.09,100.99,101.04,26699.0,94.4083,94.4737,94.3803,94.427,26699.0
2017-07-12 15:30:00,101.03,101.06,100.95,100.95,24446.0,94.4177,94.4457,94.3429,94.3429,24446.0
2017-07-12 15:35:00,100.96,101.05,100.95,100.99,26854.0,94.3522,94.4364,94.3429,94.3803,26854.0
2017-07-12 15:40:00,100.98,100.99,100.93,100.99,29186.0,94.3709,94.3803,94.3242,94.3803,29186.0
2017-07-12 15:45:00,100.99,101.06,100.95,100.95,38661.0,94.3803,94.4457,94.3429,94.3429,38661.0
2017-07-12 15:50:00,100.95,100.96,100.81,100.81,54787.0,94.3429,94.3522,94.2121,94.2121,54787.0
2017-07-12 15:55:00,100.82,100.86,100.74,100.81,106946.0,94.2214,94.2588,94.1466,94.2121,106946.0
2017-07-13 09:30:00,100.85,101.02,100.74,100.94,13980.0,94.2494,94.4083,94.1466,94.3336,13980.0
2017-07-13 09:35:00,100.9,101.22,100.72,101.09,21504.0,94.2962,94.5952,94.128,94.4737,21504.0
2017-07-13 09:40:00,101.1,101.1,100.8,100.8,4925.0,94.4831,94.4831,94.2027,94.2027,4925.0
2017-07-13 09:45:00,100.8,101.01,100.8,101.01,6136.0,94.2027,94.399,94.2027,94.399,6136.0
2017-07-13 09:50:00,100.99,101.11,100.94,101.11,10360.0,94.3803,94.4924,94.3336,94.4924,10360.0
2017-07-13 09:55:00,101.14,101.24,101.11,101.17,6414.0,94.5205,94.6139,94.4924,94.5485,6414.0
2017-07-13 10:00:00,101.21,101.22,101.0,101.09,4700.0,94.5859,94.5952,94.3896,94.4737,4700.0
2017-07-13 10:05:00,101.05,101.06,100.91,100.92,6400.0,94.4364,94.4457,94.3055,94.3149,6400.0
2017-07-13 10:10:00,100.92,100.93,100.63,100.65,11252.0,94.3149,94.3242,94.0438,94.0625,11252.0
2017-07-13 10:15:00,100.65,100.65,100.46,100.49,11650.0,94.0625,94.0625,93.885,93.913,11650.0
2017-07-13 10:20:00,100.49,100.61,100.47,100.56,12742.0,93.913,94.0252,93.8943,93.9784,12742.0
2017-07-13 10:25:00,100.56,100.67,100.46,100.51,13006.0,93.9784,94.0812,93.885,93.9317,13006.0
2017-07-13 10:30:00,100.55,100.57,100.46,100.56,18974.0,93.9691,93.9878,93.885,93.9784,18974.0
2017-07-13 10:35:00,100.57,100.69,100.51,100.69,13577.0,93.9878,94.0999,93.9317,94.0999,13577.0
2017-07-13 10:40:00,100.67,100.81,100.65,100.81,8135.0,94.0812,94.2121,94.0625,94.2121,8135.0
2017-07-13 10:45:00,100.82,100.89,100.71,100.73,9307.0,94.2214,94.2868,94.1186,94.1373,9307.0
2017-07-13 10:50:00,100.74,100.87,100.74,100.86,3250.0,94.1466,94.2681,94.1466,94.2588,3250.0
2017-07-13 10:55:00,100.87,100.87,100.7,100.73,7873.0,94.2681,94.2681,94.1093,94.1373,7873.0
2017-07-13 11:00:00,100.75,100.89,100.74,100.87,6107.0,94.156,94.2868,94.1466,94.2681,6107.0
2017-07-13 11:05:00,100.89,100.94,100.81,100.86,5105.0,94.2868,94.3336,94.2121,94.2588,5105.0
2017-07-13 11:10:00,100.84,100.84,100.74,100.79,6737.0,94.2401,94.2401,94.1466,94.1934,6737.0
2017-07-13 11:15:00,100.8,100.84,100.74,100.83,9956.0,94.2027,94.2401,94.1466,94.2308,9956.0
2017-07-13 11:20:00,100.83,100.84,100.72,100.76,5555.0,94.2308,94.2401,94.128,94.1653,5555.0
2017-07-13 11:25:00,100.78,100.85,100.77,100.83,7125.0,94.184,94.2494,94.1747,94.2308,7125.0
2017-07-13 11:30:00,100.81,100.96,100.81,100.95,5640.0,94.2121,94.3522,94.2121,94.3429,5640.0
2017-07-13 11:35:00,100.93,100.95,100.8,100.81,7079.0,94.3242,94.3429,94.2027,94.2121,7079.0
2017-07-13 11:40:00,100.84,100.86,100.79,100.81,3801.0,94.2401,94.2588,94.1934,94.2121,3801.0
2017-07-13 11:45:00,100.8,100.86,100.76,100.86,5200.0,94.2027,94.2588,94.1653,94.2588,5200.0
2017-07-13 11:50:00,100.84,100.94,100.84,100.92,6084.0,94.2401,94.3336,94.2401,94.3149,6084.0
2017-07-13 11:55:00,100.94,100.94,100.85,100.89,2500.0,94.3336,94.3336,94.2494,94.2868,2500.0
2017-07-13 12:00:00,100.84,100.85,100.8,100.81,2800.0,94.2401,94.2494,94.2027,94.2121,2800.0
2017-07-13 12:05:00,100.84,100.84,100.77,100.8,5800.0,94.2401,94.2401,94.1747,94.2027,5800.0
2017-07-13 12:10:00,100.79,100.85,100.79,100.85,2100.0,94.1934,94.2494,94.1934,94.2494,2100.0
2017-07-13 12:15:00,100.87,100.97,100.85,100.95,8079.0,94.2681,94.3616,94.2494,94.3429,8079.0
2017-07-13 12:20:00,100.95,101.04,100.95,101.02,4301.0,94.3429,94.427,94.3429,94.4083,4301.0
2017-07-13 12:25:00,101.02,101.04,100.94,100.94,1800.0,94.4083,94.427,94.3336,94.3336,1800.0
2017-07-13 12:30:00,100.94,100.95,100.89,100.9,3168.0,94.3336,94.3429,94.2868,94.2962,3168.0
2017-07-13 12:35:00,100.9,100.92,100.89,100.9,4600.0,94.2962,94.3149,94.2868,94.2962,4600.0
2017-07-13 12:40:00,100.89,100.9,100.8,100.81,4717.0,94.2868,94.2962,94.2027,94.2121,4717.0
2017-07-13 12:45:00,100.81,100.89,100.81,100.89,2680.0,94.2121,94.2868,94.2121,94.2868,2680.0
2017-07-13 12:50:00,100.91,100.91,100.86,100.88,2521.0,94.3055,94.3055,94.2588,94.2775,2521.0
2017-07-13 12:55:00,100.89,100.95,100.89,100.93,2617.0,94.2868,94.3429,94.2868,94.3242,2617.0
2017-07-13 13:00:00,100.89,100.9,100.76,100.77,5290.0,94.2868,94.2962,94.1653,94.1747,5290.0
2017-07-13 13:05:00,100.78,100.81,100.75,100.8,6524.0,94.184,94.2121,94.156,94.2027,6524.0
2017-07-13 13:10:00,100.79,100.85,100.79,100.84,3600.0,94.1934,94.2494,94.1934,94.2401,3600.0
2017-07-13 13:15:00,100.84,100.86,100.81,100.85,1700.0,94.2401,94.2588,94.2121,94.2494,1700.0
2017-07-13 13:20:00,100.84,100.84,100.78,100.81,3561.0,94.2401,94.2401,94.184,94.2121,3561.0
2017-07-13 13:25:00,100.81,100.86,100.8,100.84,3108.0,94.2121,94.2588,94.2027,94.2401,3108.0
2017-07-13 13:30:00,100.85,100.91,100.83,100.85,5491.0,94.2494,94.3055,94.2308,94.2494,5491.0
2017-07-13 13:35:00,100.85,100.88,100.82,100.87,4099.0,94.2494,94.2775,94.2214,94.2681,4099.0
2017-07-13 13:40:00,100.87,100.87,100.79,100.79,2322.0,94.2681,94.2681,94.1934,94.1934,2322.0
2017-07-13 13:45:00,100.78,100.78,100.7,100.73,7050.0,94.184,94.184,94.1093,94.1373,7050.0
2017-07-13 13:50:00,100.72,100.78,100.58,100.6,23216.0,94.128,94.184,93.9971,94.0158,23216.0
2017-07-13 13:55:00,100.59,100.66,100.57,100.66,7769.0,94.0065,94.0719,93.9878,94.0719,7769.0
2017-07-13 14:00:00,100.66,100.67,100.56,100.56,5801.0,94.0719,94.0812,93.9784,93.9784,5801.0
2017-07-13 14:05:00,100.55,100.62,100.53,100.62,5331.0,93.9691,94.0345,93.9504,94.0345,5331.0
2017-07-13 14:10:00,100.64,100.66,100.62,100.65,5837.0,94.0532,94.0719,94.0345,94.0625,5837.0
2017-07-13 14:15:00,100.67,100.7,100.61,100.63,7742.0,94.0812,94.1093,94.0252,94.0438,7742.0
2017-07-13 14:20:00,100.62,100.64,100.58,100.64,3414.0,94.0345,94.0532,93.9971,94.0532,3414.0
2017-07-13 14:25:00,100.65,100.76,100.64,100.66,15160.0,94.0625,94.1653,94.0532,94.0719,15160.0
2017-07-13 14:30:00,100.66,100.73,100.64,100.71,8251.0,94.0719,94.1373,94.0532,94.1186,8251.0
2017-07-13 14:35:00,100.73,100.81,100.73,100.73,8842.0,94.1373,94.2121,94.1373,94.1373,8842.0
2017-07-13 14:40:00,100.74,100.82,100.74,100.75,10516.0,94.1466,94.2214,94.1466,94.156,10516.0
2017-07-13 14:45:00,100.76,100.83,100.75,100.83,6326.0,94.1653,94.2308,94.156,94.2308,6326.0
2017-07-13 14:50:00,100.81,100.83,100.75,100.75,6346.0,94.2121,94.2308,94.156,94.156,6346.0
2017-07-13 14:55:00,100.74,100.77,100.71,100.76,5400.0,94.1466,94.1747,94.1186,94.1653,5400.0
2017-07-13 15:00:00,100.76,100.78,100.75,100.78,5561.0,94.1653,94.184,94.156,94.184,5561.0
2017-07-13 15:05:00,100.76,100.76,100.7,100.73,9156.0,94.1653,94.1653,94.1093,94.1373,9156.0
2017-07-13 15:10:00,100.74,100.8,100.7,100.79,7610.0,94.1466,94.2027,94.1093,94.1934,7610.0
2017-07-13 15:15:00,100.8,100.83,100.76,100.81,13356.0,94.2027,94.2308,94.1653,94.2121,13356.0
2017-07-13 15:20:00,100.81,100.87,100.79,100.85,12002.0,94.2121,94.2681,94.1934,94.2494,12002.0
2017-07-13 15:25:00,100.85,100.87,100.84,100.85,13838.0,94.2494,94.2681,94.2401,94.2494,13838.0
2017-07-13 15:30:00,100.83,100.87,100.83,100.86,11493.0,94.2308,94.2681,94.2308,94.2588,11493.0
2017-07-13 15:35:00,100.86,100.88,100.83,100.83,9088.0,94.2588,94.2775,94.2308,94.2308,9088.0
2017-07-13 15:40:00,100.82,100.82,100.75,100.79,22863.0,94.2214,94.2214,94.156,94.1934,22863.0
2017-07-13 15:45:00,100.77,100.89,100.77,100.79,20091.0,94.1747,94.2868,94.1747,94.1934,20091.0
2017-07-13 15:50:00,100.8,100.83,100.74,100.74,40943.0,94.2027,94.2308,94.1466,94.1466,40943.0
2017-07-13 15:55:00,100.76,100.79,100.66,100.69,58322.0,94.1653,94.1934,94.0719,94.0999,58322.0
2017-07-14 09:30:00,100.59,100.83,100.59,100.72,14436.0,94.0065,94.2308,94.0065,94.128,14436.0
2017-07-14 09:35:00,100.61,100.67,100.17,100.31,4150.0,94.0252,94.0812,93.614,93.7448,4150.0
2017-07-14 09:40:00,100.43,100.58,100.4,100.4,4100.0,93.8569,93.9971,93.8289,93.8289,4100.0
2017-07-14 09:45:00,100.43,100.77,100.43,100.67,7464.0,93.8569,94.1747,93.8569,94.0812,7464.0
2017-07-14 09:50:00,100.66,100.66,100.52,100.56,5900.0,94.0719,94.0719,93.941,93.9784,5900.0
2017-07-14 09:55:00,100.53,100.58,100.31,100.44,8002.0,93.9504,93.9971,93.7448,93.8663,8002.0
2017-07-14 10:00:00,100.46,100.64,100.39,100.64,6859.0,93.885,94.0532,93.8196,94.0532,6859.0
2017-07-14 10:05:00,100.59,100.68,100.51,100.68,4512.0,94.0065,94.0906,93.9317,94.0906,4512.0
2017-07-14 10:10:00,100.63,100.76,100.57,100.57,7300.0,94.0438,94.1653,93.9878,93.9878,7300.0
2017-07-14 10:15:00,100.56,100.69,100.53,100.66,8370.0,93.9784,94.0999,93.9504,94.0719,8370.0
2017-07-14 10:20:00,100.65,100.66,100.42,100.42,2195.0,94.0625,94.0719,93.8476,93.8476,2195.0
2017-07-14 10:25:00,100.44,100.51,100.34,100.41,5996.0,93.8663,93.9317,93.7728,93.8382,5996.0
2017-07-14 10:30:00,100.41,100.52,100.38,100.4,12350.0,93.8382,93.941,93.8102,93.8289,12350.0
2017-07-14 10:35:00,100.4,100.54,100.39,100.39,51469.0,93.8289,93.9597,93.8196,93.8196,51469.0
2017-07-14 10:40:00,100.38,100.45,100.34,100.42,15483.0,93.8102,93.8756,93.7728,93.8476,15483.0
2017-07-14 10:45:00,100.39,100.5,100.38,100.48,5514.0,93.8196,93.9224,93.8102,93.9037,5514.0
2017-07-14 10:50:00,100.49,100.57,100.46,100.55,4499.0,93.913,93.9878,93.885,93.9691,4499.0
2017-07-14 10:55:00,100.55,100.63,100.54,100.57,5023.0,93.9691,94.0438,93.9597,93.9878,5023.0
2017-07-14 11:00:00,100.5,100.55,100.44,100.55,15961.0,93.9224,93.9691,93.8663,93.9691,15961.0
2017-07-14 11:05:00,100.55,100.79,100.53,100.79,33905.0,93.9691,94.1934,93.9504,94.1934,33905.0
2017-07-14 11:10:00,100.82,100.92,100.8,100.9,10102.0,94.2214,94.3149,94.2027,94.2962,10102.0
2017-07-14 11:15:00,100.9,100.96,100.88,100.88,13338.0,94.2962,94.3522,94.2775,94.2775,13338.0
2017-07-14 11:20:00,100.86,100.89,100.8,100.89,4503.0,94.2588,94.2868,94.2027,94.2868,4503.0
2017-07-14 11:25:00,100.89,100.97,100.82,100.97,5680.0,94.2868,94.3616,94.2214,94.3616,5680.0
2017-07-14 11:30:00,100.99,101.0,100.92,100.96,19136.0,94.3803,94.3896,94.3149,94.3522,19136.0
2017-07-14 11:35:00,100.91,100.98,100.88,100.98,5101.0,94.3055,94.3709,94.2775,94.3709,5101.0
2017-07-14 11:40:00,100.96,100.99,100.92,100.92,2800.0,94.3522,94.3803,94.3149,94.3149,2800.0
2017-07-14 11:45:00,100.92,100.94,100.84,100.85,3200.0,94.3149,94.3336,94.2401,94.2494,3200.0
2017-07-14 11:50:00,100.88,100.93,100.84,100.93,7194.0,94.2775,94.3242,94.2401,94.3242,7194.0
2017-07-14 11:55:00,100.93,100.99,100.91,100.97,8000.0,94.3242,94.3803,94.3055,94.3616,8000.0
2017-07-14 12:00:00,100.97,101.02,100.96,101.01,3269.0,94.3616,94.4083,94.3522,94.399,3269.0
2017-07-14 12:05:00,101.01,101.1,100.99,100.99,6017.0,94.399,94.4831,94.3803,94.3803,6017.0
2017-07-14 12:10:00,101.0,101.0,100.93,100.97,4000.0,94.3896,94.3896,94.3242,94.3616,4000.0
2017-07-14 12:15:00,100.93,100.95,100.87,100.89,25386.0,94.3242,94.3429,94.2681,94.2868,25386.0
2017-07-14 12:20:00,100.89,100.9,100.82,100.85,5244.0,94.2868,94.2962,94.2214,94.2494,5244.0
2017-07-14 12:25:00,100.86,100.97,100.86,100.91,3418.0,94.2588,94.3616,94.2588,94.3055,3418.0
2017-07-14 12:30:00,100.88,100.96,100.88,100.96,2150.0,94.2775,94.3522,94.2775,94.3522,2150.0
2017-07-14 12:35:00,100.94,101.19,100.94,101.19,18883.0,94.3336,94.5672,94.3336,94.5672,18883.0
2017-07-14 12:40:00,101.18,101.23,101.11,101.11,8191.0,94.5578,94.6046,94.4924,94.4924,8191.0
2017-07-14 12:45:00,101.1,101.1,100.96,100.96,2931.0,94.4831,94.4831,94.3522,94.3522,2931.0
2017-07-14 12:50:00,100.99,101.08,100.99,101.07,3089.0,94.3803,94.4644,94.3803,94.455,3089.0
2017-07-14 12:55:00,101.04,101.16,101.03,101.13,7145.0,94.427,94.5392,94.4177,94.5111,7145.0
2017-07-14 13:00:00,101.12,101.14,101.11,101.11,1840.0,94.5018,94.5205,94.4924,94.4924,1840.0
2017-07-14 13:05:00,101.1,101.18,101.1,101.18,6628.0,94.4831,94.5578,94.4831,94.5578,6628.0
2017-07-14 13:10:00,101.16,101.18,101.13,101.18,3390.0,94.5392,94.5578,94.5111,94.5578,3390.0
2017-07-14 13:15:00,101.16,101.33,101.14,101.33,10208.0,94.5392,94.698,94.5205,94.698,10208.0
2017-07-14 13:20:00,101.35,101.37,101.31,101.32,3161.0,94.7167,94.7354,94.6793,94.6887,3161.0
2017-07-14 13:25:00,101.33,101.35,101.32,101.34,7893.0,94.698,94.7167,94.6887,94.7074,7893.0
2017-07-14 13:30:00,101.35,101.35,101.25,101.27,6098.0,94.7167,94.7167,94.6233,94.642,6098.0
2017-07-14 13:35:00,101.27,101.28,101.22,101.23,3431.0,94.642,94.6513,94.5952,94.6046,3431.0
2017-07-14 13:40:00,101.23,101.23,101.14,101.14,5622.0,94.6046,94.6046,94.5205,94.5205,5622.0
2017-07-14 13:45:00,101.15,101.21,101.13,101.18,4545.0,94.5298,94.5859,94.5111,94.5578,4545.0
2017-07-14 13:50:00,101.15,101.19,101.13,101.16,2533.0,94.5298,94.5672,94.5111,94.5392,2533.0
2017-07-14 13:55:00,101.16,101.24,101.16,101.24,4600.0,94.5392,94.6139,94.5392,94.6139,4600.0
2017-07-14 14:00:00,101.21,101.3,101.21,101.25,9429.0,94.5859,94.67,94.5859,94.6233,9429.0
2017-07-14 14:05:00,101.27,101.3,101.21,101.29,6237.0,94.642,94.67,94.5859,94.6606,6237.0
2017-07-14 14:10:00,101.3,101.3,101.03,101.16,43421.0,94.67,94.67,94.4177,94.5392,43421.0
2017-07-14 14:15:00,101.21,101.25,101.19,101.25,9694.0,94.5859,94.6233,94.5672,94.6233,9694.0
2017-07-14 14:20:00,101.24,101.27,101.22,101.23,8268.0,94.6139,94.642,94.5952,94.6046,8268.0
2017-07-14 14:25:00,101.24,101.27,101.24,101.27,5241.0,94.6139,94.642,94.6139,94.642,5241.0
2017-07-14 14:30:00,101.26,101.33,101.22,101.31,16212.0,94.6326,94.698,94.5952,94.6793,16212.0
2017-07-14 14:35:00,101.32,101.36,101.28,101.31,6053.0,94.6887,94.7261,94.6513,94.6793,6053.0
2017-07-14 14:40:00,101.32,101.33,101.28,101.3,9713.0,94.6887,94.698,94.6513,94.67,9713.0
2017-07-14 14:45:00,101.3,101.31,101.22,101.25,5171.0,94.67,94.6793,94.5952,94.6233,5171.0
2017-07-14 14:50:00,101.26,101.31,101.26,101.27,3103.0,94.6326,94.6793,94.6326,94.642,3103.0
2017-07-14 14:55:00,101.27,101.29,101.17,101.17,4400.0,94.642,94.6606,94.5485,94.5485,4400.0
2017-07-14 15:00:00,101.17,101.25,101.13,101.13,9236.0,94.5485,94.6233,94.5111,94.5111,9236.0
2017-07-14 15:05:00,101.16,101.18,101.09,101.17,15090.0,94.5392,94.5578,94.4737,94.5485,15090.0
2017-07-14 15:10:00,101.17,101.2,101.15,101.2,14354.0,94.5485,94.5765,94.5298,94.5765,14354.0
2017-07-14 15:15:00,101.2,101.25,101.18,101.25,21883.0,94.5765,94.6233,94.5578,94.6233,21883.0
2017-07-14 15:20:00,101.25,101.3,101.15,101.19,27612.0,94.6233,94.67,94.5298,94.5672,27612.0
2017-07-14 15:25:00,101.19,101.21,101.1,101.1,37768.0,94.5672,94.5859,94.4831,94.4831,37768.0
2017-07-14 15:30:00,101.12,101.12,101.08,101.09,24671.0,94.5018,94.5018,94.4644,94.4737,24671.0
2017-07-14 15:35:00,101.1,101.23,101.1,101.23,26506.0,94.4831,94.6046,94.4831,94.6046,26506.0
2017-07-14 15:40:00,101.23,101.25,101.03,101.04,29883.0,94.6046,94.6233,94.4177,94.427,29883.0
2017-07-14 15:45:00,101.04,101.16,100.96,101.11,62914.0,94.427,94.5392,94.3522,94.4924,62914.0
2017-07-14 15:50:00,101.1,101.13,101.0,101.0,36967.0,94.4831,94.5111,94.3896,94.3896,36967.0
2017-07-14 15:55:00,100.99,101.07,100.96,100.98,55731.0,94.3803,94.455,94.3522,94.3709,55731.0
2017-07-17 09:30:00,100.89,100.9,100.61,100.86,13379.0,94.2868,94.2962,94.0252,94.2588,13379.0
2017-07-17 09:35:00,100.74,100.75,100.66,100.75,1809.0,94.1466,94.156,94.0719,94.156,1809.0
2017-07-17 09:40:00,100.78,100.85,100.72,100.79,2829.0,94.184,94.2494,94.128,94.1934,2829.0
2017-07-17 09:45:00,100.85,100.94,100.78,100.91,5802.0,94.2494,94.3336,94.184,94.3055,5802.0
2017-07-17 09:50:00,100.89,101.09,100.77,101.09,4044.0,94.2868,94.4737,94.1747,94.4737,4044.0
2017-07-17 09:55:00,101.1,101.14,100.94,100.96,5850.0,94.4831,94.5205,94.3336,94.3522,5850.0
2017-07-17 10:00:00,100.95,100.97,100.89,100.97,4360.0,94.3429,94.3616,94.2868,94.3616,4360.0
2017-07-17 10:05:00,101.0,101.09,101.0,101.02,4554.0,94.3896,94.4737,94.3896,94.4083,4554.0
2017-07-17 10:10:00,101.0,101.07,100.95,101.04,6593.0,94.3896,94.455,94.3429,94.427,6593.0
2017-07-17 10:15:00,101.06,101.17,101.05,101.17,7150.0,94.4457,94.5485,94.4364,94.5485,7150.0
2017-07-17 10:20:00,101.17,101.55,101.17,101.51,21353.0,94.5485,94.9036,94.5485,94.8662,21353.0
2017-07-17 10:25:00,101.55,101.63,101.45,101.45,11033.0,94.9036,94.9784,94.8102,94.8102,11033.0
2017-07-17 10:30:00,101.47,101.58,101.24,101.24,40082.0,94.8289,94.9317,94.6139,94.6139,40082.0
2017-07-17 10:35:00,101.22,101.27,101.16,101.21,13901.0,94.5952,94.642,94.5392,94.5859,13901.0
2017-07-17 10:40:00,101.21,101.27,101.11,101.17,13731.0,94.5859,94.642,94.4924,94.5485,13731.0
2017-07-17 10:45:00,101.17,101.35,101.12,101.35,13634.0,94.5485,94.7167,94.5018,94.7167,13634.0
2017-07-17 10:50:00,101.36,101.54,101.35,101.54,24111.0,94.7261,94.8943,94.7167,94.8943,24111.0
2017-07-17 10:55:00,101.57,101.71,101.55,101.69,26195.0,94.9223,95.0532,94.9036,95.0345,26195.0
2017-07-17 11:00:00,101.7,101.76,101.7,101.73,9604.0,95.0438,95.0999,95.0438,95.0719,9604.0
2017-07-17 11:05:00,101.74,101.95,101.74,101.77,22612.0,95.0812,95.2775,95.0812,95.1092,22612.0
2017-07-17 11:10:00,101.75,101.75,101.61,101.66,7681.0,95.0905,95.0905,94.9597,95.0064,7681.0
2017-07-17 11:15:00,101.65,101.7,101.61,101.7,5213.0,94.9971,95.0438,94.9597,95.0438,5213.0
2017-07-17 11:20:00,101.68,101.81,101.68,101.71,12043.0,95.0251,95.1466,95.0251,95.0532,12043.0
2017-07-17 11:25:00,101.72,101.74,101.62,101.67,8891.0,95.0625,95.0812,94.969,95.0158,8891.0
2017-07-17 11:30:00,101.64,101.65,101.57,101.61,7248.0,94.9877,94.9971,94.9223,94.9597,7248.0
2017-07-17 11:35:00,101.61,101.64,101.52,101.56,15370.0,94.9597,94.9877,94.8756,94.913,15370.0
2017-07-17 11:40:00,101.57,101.64,101.57,101.6,7404.0,94.9223,94.9877,94.9223,94.9504,7404.0
2017-07-17 11:45:00,101.61,101.68,101.53,101.68,15440.0,94.9597,95.0251,94.8849,95.0251,15440.0
2017-07-17 11:50:00,101.66,101.68,101.59,101.65,6442.0,95.0064,95.0251,94.941,94.9971,6442.0
2017-07-17 11:55:00,101.65,101.69,101.62,101.62,6632.0,94.9971,95.0345,94.969,94.969,6632.0
2017-07-17 12:00:00,101.62,101.68,101.59,101.63,6149.0,94.969,95.0251,94.941,94.9784,6149.0
2017-07-17 12:05:00,101.62,101.63,101.58,101.6,3994.0,94.969,94.9784,94.9317,94.9504,3994.0
2017-07-17 12:10:00,101.61,101.61,101.53,101.54,12655.0,94.9597,94.9597,94.8849,94.8943,12655.0
2017-07-17 12:15:00,101.53,101.62,101.53,101.6,3627.0,94.8849,94.969,94.8849,94.9504,3627.0
2017-07-17 12:20:00,101.61,101.65,101.61,101.65,3405.0,94.9597,94.9971,94.9597,94.9971,3405.0
2017-07-17 12:25:00,101.66,101.69,101.58,101.65,6587.0,95.0064,95.0345,94.9317,94.9971,6587.0
2017-07-17 12:30:00,101.65,101.65,101.62,101.62,2225.0,94.9971,94.9971,94.969,94.969,2225.0
2017-07-17 12:35:00,101.62,101.66,101.62,101.65,2576.0,94.969,95.0064,94.969,94.9971,2576.0
2017-07-17 12:40:00,101.66,101.7,101.64,101.67,4250.0,95.0064,95.0438,94.9877,95.0158,4250.0
2017-07-17 12:45:00,101.67,101.69,101.64,101.69,4400.0,95.0158,95.0345,94.9877,95.0345,4400.0
2017-07-17 12:50:00,101.69,101.73,101.65,101.71,6008.0,95.0345,95.0719,94.9971,95.0532,6008.0
2017-07-17 12:55:00,101.7,101.7,101.6,101.66,8992.0,95.0438,95.0438,94.9504,95.0064,8992.0
2017-07-17 13:00:00,101.66,101.7,101.59,101.6,8539.0,95.0064,95.0438,94.941,94.9504,8539.0
2017-07-17 13:05:00,101.62,101.65,101.61,101.65,7054.0,94.969,94.9971,94.9597,94.9971,7054.0
2017-07-17 13:10:00,101.64,101.76,101.64,101.76,23577.0,94.9877,95.0999,94.9877,95.0999,23577.0
2017-07-17 13:15:00,101.76,101.81,101.73,101.8,5734.0,95.0999,95.1466,95.0719,95.1373,5734.0
2017-07-17 13:20:00,101.79,101.83,101.77,101.83,4812.0,95.1279,95.1653,95.1092,95.1653,4812.0
2017-07-17 13:25:00,101.82,101.83,101.75,101.75,12427.0,95.156,95.1653,95.0905,95.0905,12427.0
2017-07-17 13:30:00,101.68,101.76,101.68,101.74,13550.0,95.0251,95.0999,95.0251,95.0812,13550.0
2017-07-17 13:35:00,101.73,101.73,101.65,101.67,4500.0,95.0719,95.0719,94.9971,95.0158,4500.0
2017-07-17 13:40:00,101.66,101.66,101.53,101.55,9480.0,95.0064,95.0064,94.8849,94.9036,9480.0
2017-07-17 13:45:00,101.56,101.6,101.54,101.55,8000.0,94.913,94.9504,94.8943,94.9036,8000.0
2017-07-17 13:50:00,101.54,101.54,101.43,101.43,10809.0,94.8943,94.8943,94.7915,94.7915,10809.0
2017-07-17 13:55:00,101.42,101.46,101.4,101.46,4338.0,94.7821,94.8195,94.7634,94.8195,4338.0
2017-07-17 14:00:00,101.45,101.51,101.44,101.48,5200.0,94.8102,94.8662,94.8008,94.8382,5200.0
2017-07-17 14:05:00,101.49,101.56,101.48,101.53,14060.0,94.8476,94.913,94.8382,94.8849,14060.0
2017-07-17 14:10:00,101.5,101.5,101.4,101.4,8899.0,94.8569,94.8569,94.7634,94.7634,8899.0
2017-07-17 14:15:00,101.4,101.5,101.4,101.5,6660.0,94.7634,94.8569,94.7634,94.8569,6660.0
2017-07-17 14:20:00,101.49,101.5,101.45,101.46,6224.0,94.8476,94.8569,94.8102,94.8195,6224.0
2017-07-17 14:25:00,101.47,101.5,101.45,101.5,6382.0,94.8289,94.8569,94.8102,94.8569,6382.0
2017-07-17 14:30:00,101.47,101.53,101.45,101.51,6267.0,94.8289,94.8849,94.8102,94.8662,6267.0
2017-07-17 14:35:00,101.53,101.56,101.46,101.55,14445.0,94.8849,94.913,94.8195,94.9036,14445.0
2017-07-17 14:40:00,101.55,101.64,101.53,101.64,4300.0,94.9036,94.9877,94.8849,94.9877,4300.0
2017-07-17 14:45:00,101.65,101.65,101.59,101.59,4614.0,94.9971,94.9971,94.941,94.941,4614.0
2017-07-17 14:50:00,101.59,101.6,101.55,101.56,4536.0,94.941,94.9504,94.9036,94.913,4536.0
2017-07-17 14:55:00,101.56,101.64,101.56,101.62,7163.0,94.913,94.9877,94.913,94.969,7163.0
2017-07-17 15:00:00,101.63,101.69,101.62,101.68,7747.0,94.9784,95.0345,94.969,95.0251,7747.0
2017-07-17 15:05:00,101.69,101.77,101.64,101.71,24196.0,95.0345,95.1092,94.9877,95.0532,24196.0
2017-07-17 15:10:00,101.73,101.75,101.72,101.73,7975.0,95.0719,95.0905,95.0625,95.0719,7975.0
2017-07-17 15:15:00,101.72,101.78,101.72,101.72,14030.0,95.0625,95.1186,95.0625,95.0625,14030.0
2017-07-17 15:20:00,101.72,101.72,101.58,101.58,11164.0,95.0625,95.0625,94.9317,94.9317,11164.0
2017-07-17 15:25:00,101.54,101.58,101.5,101.56,8833.0,94.8943,94.9317,94.8569,94.913,8833.0
2017-07-17 15:30:00,101.56,101.57,101.5,101.54,8939.0,94.913,94.9223,94.8569,94.8943,8939.0
2017-07-17 15:35:00,101.54,101.59,101.49,101.58,18432.0,94.8943,94.941,94.8476,94.9317,18432.0
2017-07-17 15:40:00,101.58,101.6,101.52,101.53,24051.0,94.9317,94.9504,94.8756,94.8849,24051.0
2017-07-17 15:45:00,101.52,101.57,101.51,101.52,30971.0,94.8756,94.9223,94.8662,94.8756,30971.0
2017-07-17 15:50:00,101.52,101.53,101.43,101.44,42215.0,94.8756,94.8849,94.7915,94.8008,42215.0
2017-07-17 15:55:00,101.43,101.47,101.33,101.36,120870.0,94.7915,94.8289,94.698,94.7261,120870.0
2017-07-18 09:30:00,100.98,101.26,100.64,101.13,17849.0,94.3709,94.6326,94.0532,94.5111,17849.0
2017-07-18 09:35:00,101.26,101.44,101.13,101.3,10944.0,94.6326,94.8008,94.5111,94.67,10944.0
2017-07-18 09:40:00,101.35,101.75,101.35,101.75,7841.0,94.7167,95.0905,94.7167,95.0905,7841.0
2017-07-18 09:45:00,101.76,101.78,101.58,101.73,6834.0,95.0999,95.1186,94.9317,95.0719,6834.0
2017-07-18 09:50:00,101.75,101.85,101.64,101.72,8573.0,95.0905,95.184,94.9877,95.0625,8573.0
2017-07-18 09:55:00,101.73,101.84,101.66,101.67,5344.0,95.0719,95.1747,95.0064,95.0158,5344.0
2017-07-18 10:00:00,101.69,101.69,101.56,101.6,12643.0,95.0345,95.0345,94.913,94.9504,12643.0
2017-07-18 10:05:00,101.56,101.61,101.5,101.59,10208.0,94.913,94.9597,94.8569,94.941,10208.0
2017-07-18 10:10:00,101.58,101.81,101.56,101.76,11233.0,94.9317,95.1466,94.913,95.0999,11233.0
2017-07-18 10:15:00,101.76,101.86,101.7,101.74,9988.0,95.0999,95.1933,95.0438,95.0812,9988.0
2017-07-18 10:20:00,101.74,101.85,101.74,101.85,5544.0,95.0812,95.184,95.0812,95.184,5544.0
2017-07-18 10:25:00,101.83,101.88,101.73,101.83,8300.0,95.1653,95.212,95.0719,95.1653,8300.0
2017-07-18 10:30:00,101.83,101.84,101.65,101.66,4900.0,95.1653,95.1747,94.9971,95.0064,4900.0
2017-07-18 10:35:00,101.65,101.71,101.57,101.57,5799.0,94.9971,95.0532,94.9223,94.9223,5799.0
2017-07-18 10:40:00,101.51,101.53,101.34,101.35,5360.0,94.8662,94.8849,94.7074,94.7167,5360.0
2017-07-18 10:45:00,101.39,101.57,101.38,101.57,6005.0,94.7541,94.9223,94.7448,94.9223,6005.0
2017-07-18 10:50:00,101.57,101.63,101.52,101.52,9300.0,94.9223,94.9784,94.8756,94.8756,9300.0
2017-07-18 10:55:00,101.57,101.75,101.57,101.75,8687.0,94.9223,95.0905,94.9223,95.0905,8687.0
2017-07-18 11:00:00,101.77,101.77,101.61,101.65,5707.0,95.1092,95.1092,94.9597,94.9971,5707.0
2017-07-18 11:05:00,101.61,101.74,101.6,101.74,3997.0,94.9597,95.0812,94.9504,95.0812,3997.0
2017-07-18 11:10:00,101.73,101.74,101.63,101.64,4800.0,95.0719,95.0812,94.9784,94.9877,4800.0
2017-07-18 11:15:00,101.62,101.69,101.58,101.62,7000.0,94.969,95.0345,94.9317,94.969,7000.0
2017-07-18 11:20:00,101.62,101.8,101.59,101.77,6100.0,94.969,95.1373,94.941,95.1092,6100.0
2017-07-18 11:25:00,101.77,101.85,101.72,101.82,9790.0,95.1092,95.184,95.0625,95.156,9790.0
2017-07-18 11:30:00,101.8,101.92,101.76,101.85,8336.0,95.1373,95.2494,95.0999,95.184,8336.0
2017-07-18 11:35:00,101.83,101.95,101.75,101.86,19225.0,95.1653,95.2775,95.0905,95.1933,19225.0
2017-07-18 11:40:00,101.89,101.97,101.89,101.96,8683.0,95.2214,95.2961,95.2214,95.2868,8683.0
2017-07-18 11:45:00,101.95,102.02,101.88,102.0,10178.0,95.2775,95.3429,95.212,95.3242,10178.0
2017-07-18 11:50:00,102.02,102.1,101.98,102.08,13236.0,95.3429,95.4176,95.3055,95.3989,13236.0
2017-07-18 11:55:00,102.08,102.16,102.02,102.15,16020.0,95.3989,95.4737,95.3429,95.4644,16020.0
2017-07-18 12:00:00,102.16,102.17,102.08,102.09,8600.0,95.4737,95.4831,95.3989,95.4083,8600.0
2017-07-18 12:05:00,102.07,102.1,102.0,102.0,18200.0,95.3896,95.4176,95.3242,95.3242,18200.0
2017-07-18 12:10:00,102.01,102.09,102.0,102.06,15566.0,95.3335,95.4083,95.3242,95.3803,15566.0
2017-07-18 12:15:00,102.06,102.14,102.06,102.1,8399.0,95.3803,95.455,95.3803,95.4176,8399.0
2017-07-18 12:20:00,102.09,102.16,102.09,102.14,10502.0,95.4083,95.4737,95.4083,95.455,10502.0
2017-07-18 12:25:00,102.15,102.17,102.09,102.16,11466.0,95.4644,95.4831,95.4083,95.4737,11466.0
2017-07-18 12:30:00,102.14,102.14,102.03,102.05,27230.0,95.455,95.455,95.3522,95.3709,27230.0
2017-07-18 12:35:00,102.04,102.06,102.0,102.05,10116.0,95.3616,95.3803,95.3242,95.3709,10116.0
2017-07-18 12:40:00,102.03,102.1,101.98,102.01,8260.0,95.3522,95.4176,95.3055,95.3335,8260.0
2017-07-18 12:45:00,101.98,102.0,101.95,101.97,3400.0,95.3055,95.3242,95.2775,95.2961,3400.0
2017-07-18 12:50:00,101.96,102.02,101.93,101.98,15515.0,95.2868,95.3429,95.2588,95.3055,15515.0
2017-07-18 12:55:00,101.99,102.12,101.96,102.01,16744.0,95.3148,95.4363,95.2868,95.3335,16744.0
2017-07-18 13:00:00,101.97,102.01,101.86,101.94,17813.0,95.2961,95.3335,95.1933,95.2681,17813.0
2017-07-18 13:05:00,101.94,101.98,101.89,101.91,4884.0,95.2681,95.3055,95.2214,95.2401,4884.0
2017-07-18 13:10:00,101.92,101.95,101.88,101.89,10922.0,95.2494,95.2775,95.212,95.2214,10922.0
2017-07-18 13:15:00,101.9,101.92,101.85,101.86,10606.0,95.2307,95.2494,95.184,95.1933,10606.0
2017-07-18 13:20:00,101.85,102.0,101.85,101.92,14841.0,95.184,95.3242,95.184,95.2494,14841.0
2017-07-18 13:25:00,101.9,101.92,101.85,101.9,6559.0,95.2307,95.2494,95.184,95.2307,6559.0
2017-07-18 13:30:00,101.91,101.91,101.83,101.88,8265.0,95.2401,95.2401,95.1653,95.212,8265.0
2017-07-18 13:35:00,101.88,101.96,101.88,101.92,12350.0,95.212,95.2868,95.212,95.2494,12350.0
2017-07-18 13:40:00,101.91,101.93,101.86,101.88,12490.0,95.2401,95.2588,95.1933,95.212,12490.0
2017-07-18 13:45:00,101.88,101.93,101.88,101.93,6363.0,95.212,95.2588,95.212,95.2588,6363.0
2017-07-18 13:50:00,101.92,101.97,101.88,101.88,5501.0,95.2494,95.2961,95.212,95.212,5501.0
2017-07-18 13:55:00,101.87,101.98,101.86,101.97,5923.0,95.2027,95.3055,95.1933,95.2961,5923.0
2017-07-18 14:00:00,101.97,101.99,101.92,101.97,7128.0,95.2961,95.3148,95.2494,95.2961,7128.0
2017-07-18 14:05:00,101.98,102.01,101.94,101.98,16083.0,95.3055,95.3335,95.2681,95.3055,16083.0
2017-07-18 14:10:00,101.99,102.04,101.98,102.02,6200.0,95.3148,95.3616,95.3055,95.3429,6200.0
2017-07-18 14:15:00,102.02,102.04,101.94,101.94,5379.0,95.3429,95.3616,95.2681,95.2681,5379.0
2017-07-18 14:20:00,101.96,101.96,101.87,101.89,4713.0,95.2868,95.2868,95.2027,95.2214,4713.0
2017-07-18 14:25:00,101.89,101.92,101.83,101.88,10711.0,95.2214,95.2494,95.1653,95.212,10711.0
2017-07-18 14:30:00,101.86,101.9,101.83,101.86,10150.0,95.1933,95.2307,95.1653,95.1933,10150.0
2017-07-18 14:35:00,101.86,101.92,101.85,101.87,6037.0,95.1933,95.2494,95.184,95.2027,6037.0
2017-07-18 14:40:00,101.87,101.92,101.86,101.87,9242.0,95.2027,95.2494,95.1933,95.2027,9242.0
2017-07-18 14:45:00,101.88,101.93,101.85,101.93,7900.0,95.212,95.2588,95.184,95.2588,7900.0
2017-07-18 14:50:00,101.91,101.96,101.89,101.89,16723.0,95.2401,95.2868,95.2214,95.2214,16723.0
2017-07-18 14:55:00,101.87,101.91,101.83,101.83,10141.0,95.2027,95.2401,95.1653,95.1653,10141.0
2017-07-18 15:00:00,101.84,101.85,101.82,101.84,10698.0,95.1747,95.184,95.156,95.1747,10698.0
2017-07-18 15:05:00,101.85,101.96,101.84,101.96,15233.0,95.184,95.2868,95.1747,95.2868,15233.0
2017-07-18 15:10:00,101.95,102.04,101.95,102.04,11008.0,95.2775,95.3616,95.2775,95.3616,11008.0
2017-07-18 15:15:00,102.06,102.08,102.01,102.02,10532.0,95.3803,95.3989,95.3335,95.3429,10532.0
2017-07-18 15:20:00,102.03,102.05,102.02,102.04,11040.0,95.3522,95.3709,95.3429,95.3616,11040.0
2017-07-18 15:25:00,102.04,102.29,102.04,102.29,26608.0,95.3616,95.5952,95.3616,95.5952,26608.0
2017-07-18 15:30:00,102.28,102.31,102.22,102.24,40118.0,95.5859,95.6139,95.5298,95.5485,40118.0
2017-07-18 15:35:00,102.24,102.3,102.23,102.23,22826.0,95.5485,95.6045,95.5391,95.5391,22826.0
2017-07-18 15:40:00,102.22,102.25,102.19,102.24,33897.0,95.5298,95.5578,95.5017,95.5485,33897.0
2017-07-18 15:45:00,102.23,102.23,102.12,102.17,36547.0,95.5391,95.5391,95.4363,95.4831,36547.0
2017-07-18 15:50:00,102.17,102.22,102.08,102.08,52368.0,95.4831,95.5298,95.3989,95.3989,52368.0
2017-07-18 15:55:00,102.09,102.09,101.96,101.99,86946.0,95.4083,95.4083,95.2868,95.3148,86946.0
2017-07-19 09:30:00,101.88,102.13,101.45,102.13,45543.0,95.212,95.4457,94.8102,95.4457,45543.0
2017-07-19 09:35:00,102.05,102.13,101.84,101.89,5999.0,95.3709,95.4457,95.1747,95.2214,5999.0
2017-07-19 09:40:00,101.84,101.97,101.84,101.93,4395.0,95.1747,95.2961,95.1747,95.2588,4395.0
2017-07-19 09:45:00,101.94,101.94,101.79,101.81,1650.0,95.2681,95.2681,95.1279,95.1466,1650.0
2017-07-19 09:50:00,101.81,101.92,101.77,101.89,1930.0,95.1466,95.2494,95.1092,95.2214,1930.0
2017-07-19 09:55:00,101.92,101.98,101.78,101.9,4200.0,95.2494,95.3055,95.1186,95.2307,4200.0
2017-07-19 10:00:00,101.94,102.07,101.91,102.03,5139.0,95.2681,95.3896,95.2401,95.3522,5139.0
2017-07-19 10:05:00,102.01,102.06,101.93,101.97,6136.0,95.3335,95.3803,95.2588,95.2961,6136.0
2017-07-19 10:10:00,102.0,102.0,101.91,101.96,6296.0,95.3242,95.3242,95.2401,95.2868,6296.0
2017-07-19 10:15:00,101.99,102.05,101.91,102.05,4871.0,95.3148,95.3709,95.2401,95.3709,4871.0
2017-07-19 10:20:00,102.01,102.01,101.88,101.9,4554.0,95.3335,95.3335,95.212,95.2307,4554.0
2017-07-19 10:25:00,101.91,102.01,101.91,102.0,7673.0,95.2401,95.3335,95.2401,95.3242,7673.0
2017-07-19 10:30:00,102.0,102.05,101.81,101.81,6100.0,95.3242,95.3709,95.1466,95.1466,6100.0
2017-07-19 10:35:00,101.83,101.85,101.69,101.76,11409.0,95.1653,95.184,95.0345,95.0999,11409.0
2017-07-19 10:40:00,101.77,101.85,101.77,101.81,3800.0,95.1092,95.184,95.1092,95.1466,3800.0
2017-07-19 10:45:00,101.81,101.92,101.8,101.86,6914.0,95.1466,95.2494,95.1373,95.1933,6914.0
2017-07-19 10:50:00,101.86,101.87,101.77,101.82,9547.0,95.1933,95.2027,95.1092,95.156,9547.0
2017-07-19 10:55:00,101.82,101.82,101.75,101.8,8250.0,95.156,95.156,95.0905,95.1373,8250.0
2017-07-19 11:00:00,101.79,101.85,101.77,101.82,5113.0,95.1279,95.184,95.1092,95.156,5113.0
2017-07-19 11:05:00,101.81,101.84,101.78,101.8,12147.0,95.1466,95.1747,95.1186,95.1373,12147.0
2017-07-19 11:10:00,101.8,101.88,101.79,101.88,4100.0,95.1373,95.212,95.1279,95.212,4100.0
2017-07-19 11:15:00,101.84,101.86,101.78,101.81,5772.0,95.1747,95.1933,95.1186,95.1466,5772.0
2017-07-19 11:20:00,101.8,101.81,101.74,101.76,12954.0,95.1373,95.1466,95.0812,95.0999,12954.0
2017-07-19 11:25:00,101.76,101.85,101.75,101.85,6100.0,95.0999,95.184,95.0905,95.184,6100.0
2017-07-19 11:30:00,101.86,101.93,101.86,101.89,5412.0,95.1933,95.2588,95.1933,95.2214,5412.0
2017-07-19 11:35:00,101.87,101.97,101.86,101.86,4138.0,95.2027,95.2961,95.1933,95.1933,4138.0
2017-07-19 11:40:00,101.87,101.94,101.87,101.93,4900.0,95.2027,95.2681,95.2027,95.2588,4900.0
2017-07-19 11:45:00,101.94,102.0,101.93,101.98,8204.0,95.2681,95.3242,95.2588,95.3055,8204.0
2017-07-19 11:50:00,101.97,101.99,101.94,101.96,6872.0,95.2961,95.3148,95.2681,95.2868,6872.0
2017-07-19 11:55:00,101.96,102.04,101.94,102.02,23446.0,95.2868,95.3616,95.2681,95.3429,23446.0
2017-07-19 12:00:00,102.03,102.11,102.0,102.1,8651.0,95.3522,95.427,95.3242,95.4176,8651.0
2017-07-19 12:05:00,102.08,102.15,102.0,102.08,11721.0,95.3989,95.4644,95.3242,95.3989,11721.0
2017-07-19 12:10:00,102.06,102.08,102.05,102.06,2955.0,95.3803,95.3989,95.3709,95.3803,2955.0
2017-07-19 12:15:00,102.1,102.12,102.06,102.06,3572.0,95.4176,95.4363,95.3803,95.3803,3572.0
2017-07-19 12:20:00,102.09,102.14,102.07,102.12,2600.0,95.4083,95.455,95.3896,95.4363,2600.0
2017-07-19 12:25:00,102.13,102.14,102.08,102.12,3537.0,95.4457,95.455,95.3989,95.4363,3537.0
2017-07-19 12:30:00,102.13,102.2,102.12,102.19,4601.0,95.4457,95.5111,95.4363,95.5017,4601.0
2017-07-19 12:35:00,102.15,102.22,102.15,102.19,4984.0,95.4644,95.5298,95.4644,95.5017,4984.0
2017-07-19 12:40:00,102.2,102.25,102.2,102.24,4612.0,95.5111,95.5578,95.5111,95.5485,4612.0
2017-07-19 12:45:00,102.22,102.22,102.16,102.16,4153.0,95.5298,95.5298,95.4737,95.4737,4153.0
2017-07-19 12:50:00,102.16,102.18,102.11,102.18,4115.0,95.4737,95.4924,95.427,95.4924,4115.0
2017-07-19 12:55:00,102.16,102.18,102.15,102.16,18326.0,95.4737,95.4924,95.4644,95.4737,18326.0
2017-07-19 13:00:00,102.15,102.24,102.14,102.21,6767.0,95.4644,95.5485,95.455,95.5204,6767.0
2017-07-19 13:05:00,102.22,102.25,102.21,102.23,1800.0,95.5298,95.5578,95.5204,95.5391,1800.0
2017-07-19 13:10:00,102.24,102.38,102.23,102.32,9039.0,95.5485,95.6793,95.5391,95.6232,9039.0
2017-07-19 13:15:00,102.31,102.31,102.23,102.25,4100.0,95.6139,95.6139,95.5391,95.5578,4100.0
2017-07-19 13:20:00,102.25,102.3,102.24,102.27,2400.0,95.5578,95.6045,95.5485,95.5765,2400.0
2017-07-19 13:25:00,102.27,102.32,102.25,102.32,8196.0,95.5765,95.6232,95.5578,95.6232,8196.0
2017-07-19 13:30:00,102.32,102.35,102.3,102.32,14361.0,95.6232,95.6513,95.6045,95.6232,14361.0
2017-07-19 13:35:00,102.33,102.42,102.25,102.27,23570.0,95.6326,95.7167,95.5578,95.5765,23570.0
2017-07-19 13:40:00,102.25,102.29,102.25,102.28,5400.0,95.5578,95.5952,95.5578,95.5859,5400.0
2017-07-19 13:45:00,102.29,102.37,102.27,102.33,8786.0,95.5952,95.67,95.5765,95.6326,8786.0
2017-07-19 13:50:00,102.36,102.48,102.36,102.48,12732.0,95.6606,95.7728,95.6606,95.7728,12732.0
2017-07-19 13:55:00,102.46,102.48,102.42,102.44,6000.0,95.7541,95.7728,95.7167,95.7354,6000.0
2017-07-19 14:00:00,102.44,102.49,102.4,102.42,7510.0,95.7354,95.7821,95.698,95.7167,7510.0
2017-07-19 14:05:00,102.42,102.5,102.42,102.49,9372.0,95.7167,95.7915,95.7167,95.7821,9372.0
2017-07-19 14:10:00,102.5,102.61,102.5,102.53,19800.0,95.7915,95.8943,95.7915,95.8195,19800.0
2017-07-19 14:15:00,102.55,102.58,102.48,102.48,7322.0,95.8382,95.8662,95.7728,95.7728,7322.0
2017-07-19 14:20:00,102.48,102.49,102.4,102.4,8445.0,95.7728,95.7821,95.698,95.698,8445.0
2017-07-19 14:25:00,102.37,102.43,102.36,102.43,10633.0,95.67,95.726,95.6606,95.726,10633.0
2017-07-19 14:30:00,102.42,102.45,102.39,102.4,5050.0,95.7167,95.7447,95.6887,95.698,5050.0
2017-07-19 14:35:00,102.4,102.43,102.38,102.43,9311.0,95.698,95.726,95.6793,95.726,9311.0
2017-07-19 14:40:00,102.43,102.43,102.38,102.38,4550.0,95.726,95.726,95.6793,95.6793,4550.0
2017-07-19 14:45:00,102.39,102.41,102.37,102.37,5794.0,95.6887,95.7073,95.67,95.67,5794.0
2017-07-19 14:50:00,102.37,102.39,102.3,102.3,10543.0,95.67,95.6887,95.6045,95.6045,10543.0
2017-07-19 14:55:00,102.3,102.3,102.27,102.29,4500.0,95.6045,95.6045,95.5765,95.5952,4500.0
2017-07-19 15:00:00,102.27,102.33,102.27,102.31,7408.0,95.5765,95.6326,95.5765,95.6139,7408.0
2017-07-19 15:05:00,102.3,102.32,102.28,102.32,8010.0,95.6045,95.6232,95.5859,95.6232,8010.0
2017-07-19 15:10:00,102.32,102.32,102.27,102.27,9930.0,95.6232,95.6232,95.5765,95.5765,9930.0
2017-07-19 15:15:00,102.27,102.33,102.27,102.33,10133.0,95.5765,95.6326,95.5765,95.6326,10133.0
2017-07-19 15:20:00,102.31,102.34,102.29,102.34,8905.0,95.6139,95.6419,95.5952,95.6419,8905.0
2017-07-19 15:25:00,102.35,102.36,102.31,102.35,12041.0,95.6513,95.6606,95.6139,95.6513,12041.0
2017-07-19 15:30:00,102.36,102.36,102.3,102.31,27255.0,95.6606,95.6606,95.6045,95.6139,27255.0
2017-07-19 15:35:00,102.31,102.31,102.24,102.26,18314.0,95.6139,95.6139,95.5485,95.5672,18314.0
2017-07-19 15:40:00,102.26,102.28,102.24,102.26,28730.0,95.5672,95.5859,95.5485,95.5672,28730.0
2017-07-19 15:45:00,102.26,102.33,102.25,102.31,34394.0,95.5672,95.6326,95.5578,95.6139,34394.0
2017-07-19 15:50:00,102.32,102.34,102.19,102.19,35956.0,95.6232,95.6419,95.5017,95.5017,35956.0
2017-07-19 15:55:00,102.2,102.27,102.19,102.24,58395.0,95.5111,95.5765,95.5017,95.5485,58395.0
2017-07-20 09:30:00,102.14,102.53,102.14,102.38,37931.0,95.455,95.8195,95.455,95.6793,37931.0
2017-07-20 09:35:00,102.4,102.49,102.34,102.39,5653.0,95.698,95.7821,95.6419,95.6887,5653.0
2017-07-20 09:40:00,102.4,102.44,102.22,102.29,7000.0,95.698,95.7354,95.5298,95.5952,7000.0
2017-07-20 09:45:00,102.36,102.38,102.22,102.31,10630.0,95.6606,95.6793,95.5298,95.6139,10630.0
2017-07-20 09:50:00,102.25,102.27,102.04,102.17,24653.0,95.5578,95.5765,95.3616,95.4831,24653.0
2017-07-20 09:55:00,102.2,102.4,102.2,102.4,12486.0,95.5111,95.698,95.5111,95.698,12486.0
2017-07-20 10:00:00,102.39,102.43,102.27,102.38,11520.0,95.6887,95.726,95.5765,95.6793,11520.0
2017-07-20 10:05:00,102.35,102.42,102.31,102.32,8100.0,95.6513,95.7167,95.6139,95.6232,8100.0
2017-07-20 10:10:00,102.28,102.29,102.16,102.23,5427.0,95.5859,95.5952,95.4737,95.5391,5427.0
2017-07-20 10:15:00,102.23,102.23,102.06,102.11,7153.0,95.5391,95.5391,95.3803,95.427,7153.0
2017-07-20 10:20:00,102.07,102.19,102.05,102.11,6200.0,95.3896,95.5017,95.3709,95.427,6200.0
2017-07-20 10:25:00,102.12,102.21,102.02,102.13,12908.0,95.4363,95.5204,95.3429,95.4457,12908.0
2017-07-20 10:30:00,102.12,102.17,101.91,102.1,18449.0,95.4363,95.4831,95.2401,95.4176,18449.0
2017-07-20 10:35:00,102.12,102.12,101.92,102.0,7729.0,95.4363,95.4363,95.2494,95.3242,7729.0
2017-07-20 10:40:00,102.03,102.21,101.95,102.16,10734.0,95.3522,95.5204,95.2775,95.4737,10734.0
2017-07-20 10:45:00,102.13,102.26,102.13,102.24,7351.0,95.4457,95.5672,95.4457,95.5485,7351.0
2017-07-20 10:50:00,102.22,102.43,102.16,102.35,9765.0,95.5298,95.726,95.4737,95.6513,9765.0
2017-07-20 10:55:00,102.31,102.55,102.28,102.36,24549.0,95.6139,95.8382,95.5859,95.6606,24549.0
2017-07-20 11:00:00,102.36,102.46,102.27,102.46,9610.0,95.6606,95.7541,95.5765,95.7541,9610.0
2017-07-20 11:05:00,102.46,102.49,102.37,102.42,13166.0,95.7541,95.7821,95.67,95.7167,13166.0
2017-07-20 11:10:00,102.42,102.53,102.39,102.53,17978.0,95.7167,95.8195,95.6887,95.8195,17978.0
2017-07-20 11:15:00,102.55,102.68,102.47,102.48,22339.0,95.8382,95.9597,95.7634,95.7728,22339.0
2017-07-20 11:20:00,102.47,102.58,102.47,102.53,11678.0,95.7634,95.8662,95.7634,95.8195,11678.0
2017-07-20 11:25:00,102.52,102.59,102.51,102.53,14523.0,95.8101,95.8756,95.8008,95.8195,14523.0
2017-07-20 11:30:00,102.52,102.57,102.48,102.5,10087.0,95.8101,95.8569,95.7728,95.7915,10087.0
2017-07-20 11:35:00,102.47,102.66,102.43,102.66,14712.0,95.7634,95.941,95.726,95.941,14712.0
2017-07-20 11:40:00,102.65,102.74,102.58,102.74,15702.0,95.9316,96.0157,95.8662,96.0157,15702.0
2017-07-20 11:45:00,102.74,102.76,102.6,102.69,11058.0,96.0157,96.0344,95.8849,95.969,11058.0
2017-07-20 11:50:00,102.68,102.72,102.65,102.69,10938.0,95.9597,95.9971,95.9316,95.969,10938.0
2017-07-20 11:55:00,102.66,102.71,102.66,102.67,6680.0,95.941,95.9877,95.941,95.9503,6680.0
2017-07-20 12:00:00,102.65,102.72,102.63,102.71,6600.0,95.9316,95.9971,95.9129,95.9877,6600.0
2017-07-20 12:05:00,102.71,102.72,102.67,102.67,5368.0,95.9877,95.9971,95.9503,95.9503,5368.0
2017-07-20 12:10:00,102.67,102.7,102.65,102.68,5713.0,95.9503,95.9784,95.9316,95.9597,5713.0
2017-07-20 12:15:00,102.68,102.68,102.62,102.62,4299.0,95.9597,95.9597,95.9036,95.9036,4299.0
2017-07-20 12:20:00,102.62,102.65,102.58,102.58,6685.0,95.9036,95.9316,95.8662,95.8662,6685.0
2017-07-20 12:25:00,102.6,102.6,102.52,102.52,6215.0,95.8849,95.8849,95.8101,95.8101,6215.0
2017-07-20 12:30:00,102.51,102.54,102.47,102.47,5408.0,95.8008,95.8288,95.7634,95.7634,5408.0
2017-07-20 12:35:00,102.5,102.6,102.48,102.6,8300.0,95.7915,95.8849,95.7728,95.8849,8300.0
2017-07-20 12:40:00,102.58,102.65,102.56,102.63,5400.0,95.8662,95.9316,95.8475,95.9129,5400.0
2017-07-20 12:45:00,102.61,102.69,102.59,102.69,6364.0,95.8943,95.969,95.8756,95.969,6364.0
2017-07-20 12:50:00,102.66,102.71,102.64,102.69,6402.0,95.941,95.9877,95.9223,95.969,6402.0
2017-07-20 12:55:00,102.69,102.72,102.68,102.69,4496.0,95.969,95.9971,95.9597,95.969,4496.0
2017-07-20 13:00:00,102.7,102.7,102.56,102.59,8492.0,95.9784,95.9784,95.8475,95.8756,8492.0
2017-07-20 13:05:00,102.6,102.69,102.6,102.69,4800.0,95.8849,95.969,95.8849,95.969,4800.0
2017-07-20 13:10:00,102.68,102.69,102.64,102.66,6105.0,95.9597,95.969,95.9223,95.941,6105.0
2017-07-20 13:15:00,102.66,102.66,102.54,102.62,7627.0,95.941,95.941,95.8288,95.9036,7627.0
2017-07-20 13:20:00,102.61,102.63,102.58,102.61,5602.0,95.8943,95.9129,95.8662,95.8943,5602.0
2017-07-20 13:25:00,102.62,102.82,102.62,102.78,26707.0,95.9036,96.0905,95.9036,96.0531,26707.0
2017-07-20 13:30:00,102.78,102.88,102.78,102.88,12309.0,96.0531,96.1466,96.0531,96.1466,12309.0
2017-07-20 13:35:00,102.88,102.9,102.83,102.88,7000.0,96.1466,96.1653,96.0999,96.1466,7000.0
2017-07-20 13:40:00,102.88,102.93,102.87,102.89,28479.0,96.1466,96.1933,96.1372,96.1559,28479.0
2017-07-20 13:45:00,102.86,102.89,102.8,102.81,9536.0,96.1279,96.1559,96.0718,96.0812,9536.0
2017-07-20 13:50:00,102.8,102.81,102.78,102.79,6113.0,96.0718,96.0812,96.0531,96.0625,6113.0
2017-07-20 13:55:00,102.78,102.81,102.7,102.7,9859.0,96.0531,96.0812,95.9784,95.9784,9859.0
2017-07-20 14:00:00,102.71,102.77,102.69,102.72,9874.0,95.9877,96.0438,95.969,95.9971,9874.0
2017-07-20 14:05:00,102.74,102.74,102.68,102.72,5869.0,96.0157,96.0157,95.9597,95.9971,5869.0
2017-07-20 14:10:00,102.7,102.72,102.68,102.71,4664.0,95.9784,95.9971,95.9597,95.9877,4664.0
2017-07-20 14:15:00,102.69,102.72,102.62,102.62,3650.0,95.969,95.9971,95.9036,95.9036,3650.0
2017-07-20 14:20:00,102.63,102.65,102.57,102.57,4809.0,95.9129,95.9316,95.8569,95.8569,4809.0
2017-07-20 14:25:00,102.58,102.59,102.44,102.46,7655.0,95.8662,95.8756,95.7354,95.7541,7655.0
2017-07-20 14:30:00,102.46,102.46,102.37,102.38,9486.0,95.7541,95.7541,95.67,95.6793,9486.0
2017-07-20 14:35:00,102.38,102.39,102.27,102.28,9945.0,95.6793,95.6887,95.5765,95.5859,9945.0
2017-07-20 14:40:00,102.28,102.4,102.28,102.37,5201.0,95.5859,95.698,95.5859,95.67,5201.0
2017-07-20 14:45:00,102.38,102.47,102.37,102.4,9600.0,95.6793,95.7634,95.67,95.698,9600.0
2017-07-20 14:50:00,102.42,102.57,102.42,102.56,11147.0,95.7167,95.8569,95.7167,95.8475,11147.0
2017-07-20 14:55:00,102.56,102.56,102.36,102.4,25555.0,95.8475,95.8475,95.6606,95.698,25555.0
2017-07-20 15:00:00,102.41,102.45,102.34,102.37,9990.0,95.7073,95.7447,95.6419,95.67,9990.0
2017-07-20 15:05:00,102.36,102.38,102.31,102.32,9395.0,95.6606,95.6793,95.6139,95.6232,9395.0
2017-07-20 15:10:00,102.34,102.39,102.33,102.35,8908.0,95.6419,95.6887,95.6326,95.6513,8908.0
2017-07-20 15:15:00,102.36,102.37,102.3,102.32,7652.0,95.6606,95.67,95.6045,95.6232,7652.0
2017-07-20 15:20:00,102.32,102.32,102.27,102.28,9646.0,95.6232,95.6232,95.5765,95.5859,9646.0
2017-07-20 15:25:00,102.3,102.38,102.3,102.35,10291.0,95.6045,95.6793,95.6045,95.6513,10291.0
2017-07-20 15:30:00,102.35,102.36,102.29,102.3,20135.0,95.6513,95.6606,95.5952,95.6045,20135.0
2017-07-20 15:35:00,102.31,102.39,102.31,102.36,17475.0,95.6139,95.6887,95.6139,95.6606,17475.0
2017-07-20 15:40:00,102.35,102.44,102.34,102.41,41447.0,95.6513,95.7354,95.6419,95.7073,41447.0
2017-07-20 15:45:00,102.38,102.46,102.35,102.43,27965.0,95.6793,95.7541,95.6513,95.726,27965.0
2017-07-20 15:50:00,102.43,102.43,102.35,102.4,33410.0,95.726,95.726,95.6513,95.698,33410.0
2017-07-20 15:55:00,102.39,102.43,102.35,102.39,71026.0,95.6887,95.726,95.6513,95.6887,71026.0
2017-07-21 09:30:00,102.05,102.8,102.02,102.74,138114.0,95.3709,96.0718,95.3429,96.0157,138114.0
2017-07-21 09:35:00,102.73,103.06,102.67,102.85,17546.0,96.0064,96.3148,95.9503,96.1185,17546.0
2017-07-21 09:40:00,102.85,102.85,102.67,102.77,5300.0,96.1185,96.1185,95.9503,96.0438,5300.0
2017-07-21 09:45:00,102.7,102.82,102.58,102.66,8700.0,95.9784,96.0905,95.8662,95.941,8700.0
2017-07-21 09:50:00,102.58,102.59,102.36,102.48,6501.0,95.8662,95.8756,95.6606,95.7728,6501.0
2017-07-21 09:55:00,102.48,102.65,102.45,102.57,5003.0,95.7728,95.9316,95.7447,95.8569,5003.0
2017-07-21 10:00:00,102.56,102.79,102.5,102.77,12186.0,95.8475,96.0625,95.7915,96.0438,12186.0
2017-07-21 10:05:00,102.77,102.8,102.68,102.74,11070.0,96.0438,96.0718,95.9597,96.0157,11070.0
2017-07-21 10:10:00,102.76,102.91,102.64,102.89,12452.0,96.0344,96.1746,95.9223,96.1559,12452.0
2017-07-21 10:15:00,102.83,102.94,102.77,102.88,8593.0,96.0999,96.2027,96.0438,96.1466,8593.0
2017-07-21 10:20:00,102.87,102.99,102.85,102.89,13851.0,96.1372,96.2494,96.1185,96.1559,13851.0
2017-07-21 10:25:00,102.88,102.88,102.76,102.78,6952.0,96.1466,96.1466,96.0344,96.0531,6952.0
2017-07-21 10:30:00,102.77,102.86,102.69,102.72,23802.0,96.0438,96.1279,95.969,95.9971,23802.0
2017-07-21 10:35:00,102.77,102.8,102.73,102.73,9642.0,96.0438,96.0718,96.0064,96.0064,9642.0
2017-07-21 10:40:00,102.76,102.77,102.58,102.59,6500.0,96.0344,96.0438,95.8662,95.8756,6500.0
2017-07-21 10:45:00,102.62,102.72,102.56,102.71,16220.0,95.9036,95.9971,95.8475,95.9877,16220.0
2017-07-21 10:50:00,102.69,102.69,102.59,102.59,8150.0,95.969,95.969,95.8756,95.8756,8150.0
2017-07-21 10:55:00,102.59,102.65,102.54,102.57,5998.0,95.8756,95.9316,95.8288,95.8569,5998.0
2017-07-21 11:00:00,102.58,102.67,102.58,102.66,10100.0,95.8662,95.9503,95.8662,95.941,10100.0
2017-07-21 11:05:00,102.66,102.7,102.61,102.63,8414.0,95.941,95.9784,95.8943,95.9129,8414.0
2017-07-21 11:10:00,102.64,102.71,102.63,102.71,5400.0,95.9223,95.9877,95.9129,95.9877,5400.0
2017-07-21 11:15:00,102.69,102.7,102.61,102.66,9574.0,95.969,95.9784,95.8943,95.941,9574.0
2017-07-21 11:20:00,102.66,102.69,102.62,102.67,3994.0,95.941,95.969,95.9036,95.9503,3994.0
2017-07-21 11:25:00,102.68,102.75,102.65,102.75,4657.0,95.9597,96.0251,95.9316,96.0251,4657.0
2017-07-21 11:30:00,102.76,102.79,102.65,102.65,9700.0,96.0344,96.0625,95.9316,95.9316,9700.0
2017-07-21 11:35:00,102.66,102.68,102.61,102.68,5500.0,95.941,95.9597,95.8943,95.9597,5500.0
2017-07-21 11:40:00,102.69,102.71,102.65,102.66,8600.0,95.969,95.9877,95.9316,95.941,8600.0
2017-07-21 11:45:00,102.66,102.77,102.64,102.75,9412.0,95.941,96.0438,95.9223,96.0251,9412.0
2017-07-21 11:50:00,102.71,102.79,102.71,102.74,4783.0,95.9877,96.0625,95.9877,96.0157,4783.0
2017-07-21 11:55:00,102.73,102.78,102.69,102.72,10577.0,96.0064,96.0531,95.969,95.9971,10577.0
2017-07-21 12:00:00,102.74,102.8,102.71,102.74,13890.0,96.0157,96.0718,95.9877,96.0157,13890.0
2017-07-21 12:05:00,102.74,102.76,102.7,102.7,5719.0,96.0157,96.0344,95.9784,95.9784,5719.0
2017-07-21 12:10:00,102.72,102.76,102.66,102.66,6490.0,95.9971,96.0344,95.941,95.941,6490.0
2017-07-21 12:15:00,102.64,102.74,102.6,102.74,9103.0,95.9223,96.0157,95.8849,96.0157,9103.0
2017-07-21 12:20:00,102.7,102.72,102.57,102.6,3930.0,95.9784,95.9971,95.8569,95.8849,3930.0
2017-07-21 12:25:00,102.6,102.65,102.6,102.65,3945.0,95.8849,95.9316,95.8849,95.9316,3945.0
2017-07-21 12:30:00,102.66,102.85,102.66,102.85,7598.0,95.941,96.1185,95.941,96.1185,7598.0
2017-07-21 12:35:00,102.87,102.87,102.76,102.8,7639.0,96.1372,96.1372,96.0344,96.0718,7639.0
2017-07-21 12:40:00,102.79,102.91,102.78,102.89,11396.0,96.0625,96.1746,96.0531,96.1559,11396.0
2017-07-21 12:45:00,102.88,102.98,102.88,102.97,10367.0,96.1466,96.24,96.1466,96.2307,10367.0
2017-07-21 12:50:00,102.96,103.03,102.96,103.03,9536.0,96.2213,96.2868,96.2213,96.2868,9536.0
2017-07-21 12:55:00,103.03,103.04,103.0,103.01,7382.0,96.2868,96.2961,96.2587,96.2681,7382.0
2017-07-21 13:00:00,102.99,103.01,102.91,103.0,6300.0,96.2494,96.2681,96.1746,96.2587,6300.0
2017-07-21 13:05:00,102.99,103.04,102.98,102.98,5911.0,96.2494,96.2961,96.24,96.24,5911.0
2017-07-21 13:10:00,102.98,103.01,102.96,103.0,5000.0,96.24,96.2681,96.2213,96.2587,5000.0
2017-07-21 13:15:00,102.98,102.99,102.94,102.94,7414.0,96.24,96.2494,96.2027,96.2027,7414.0
2017-07-21 13:20:00,102.89,102.96,102.87,102.87,7200.0,96.1559,96.2213,96.1372,96.1372,7200.0
2017-07-21 13:25:00,102.86,102.88,102.75,102.76,6079.0,96.1279,96.1466,96.0251,96.0344,6079.0
2017-07-21 13:30:00,102.77,102.83,102.77,102.8,5028.0,96.0438,96.0999,96.0438,96.0718,5028.0
2017-07-21 13:35:00,102.78,102.87,102.76,102.86,11008.0,96.0531,96.1372,96.0344,96.1279,11008.0
2017-07-21 13:40:00,102.88,102.93,102.86,102.88,3500.0,96.1466,96.1933,96.1279,96.1466,3500.0
2017-07-21 13:45:00,102.92,102.92,102.83,102.85,4740.0,96.184,96.184,96.0999,96.1185,4740.0
2017-07-21 13:50:00,102.84,102.9,102.83,102.9,5531.0,96.1092,96.1653,96.0999,96.1653,5531.0
2017-07-21 13:55:00,102.9,102.96,102.89,102.96,6046.0,96.1653,96.2213,96.1559,96.2213,6046.0
2017-07-21 14:00:00,102.96,102.98,102.94,102.96,6180.0,96.2213,96.24,96.2027,96.2213,6180.0
2017-07-21 14:05:00,102.93,102.98,102.93,102.95,5873.0,96.1933,96.24,96.1933,96.212,5873.0
2017-07-21 14:10:00,102.96,102.97,102.87,102.9,7400.0,96.2213,96.2307,96.1372,96.1653,7400.0
2017-07-21 14:15:00,102.86,102.88,102.76,102.77,6497.0,96.1279,96.1466,96.0344,96.0438,6497.0
2017-07-21 14:20:00,102.78,102.81,102.76,102.8,6100.0,96.0531,96.0812,96.0344,96.0718,6100.0
2017-07-21 14:25:00,102.79,102.82,102.77,102.8,7322.0,96.0625,96.0905,96.0438,96.0718,7322.0
2017-07-21 14:30:00,102.8,102.94,102.79,102.94,11718.0,96.0718,96.2027,96.0625,96.2027,11718.0
2017-07-21 14:35:00,102.94,102.99,102.82,102.82,29745.0,96.2027,96.2494,96.0905,96.0905,29745.0
2017-07-21 14:40:00,102.84,102.91,102.83,102.89,8341.0,96.1092,96.1746,96.0999,96.1559,8341.0
2017-07-21 14:45:00,102.91,102.97,102.87,102.94,6400.0,96.1746,96.2307,96.1372,96.2027,6400.0
2017-07-21 14:50:00,102.95,102.96,102.89,102.93,6041.0,96.212,96.2213,96.1559,96.1933,6041.0
2017-07-21 14:55:00,102.9,102.92,102.85,102.85,4400.0,96.1653,96.184,96.1185,96.1185,4400.0
2017-07-21 15:00:00,102.88,102.91,102.81,102.91,12769.0,96.1466,96.1746,96.0812,96.1746,12769.0
2017-07-21 15:05:00,102.88,102.89,102.82,102.82,4972.0,96.1466,96.1559,96.0905,96.0905,4972.0
2017-07-21 15:10:00,102.82,102.83,102.78,102.79,6590.0,96.0905,96.0999,96.0531,96.0625,6590.0
2017-07-21 15:15:00,102.79,102.84,102.79,102.83,7255.0,96.0625,96.1092,96.0625,96.0999,7255.0
2017-07-21 15:20:00,102.83,102.83,102.79,102.79,10255.0,96.0999,96.0999,96.0625,96.0625,10255.0
2017-07-21 15:25:00,102.8,102.82,102.77,102.8,8354.0,96.0718,96.0905,96.0438,96.0718,8354.0
2017-07-21 15:30:00,102.8,102.85,102.78,102.78,11838.0,96.0718,96.1185,96.0531,96.0531,11838.0
2017-07-21 15:35:00,102.77,102.82,102.74,102.76,11510.0,96.0438,96.0905,96.0157,96.0344,11510.0
2017-07-21 15:40:00,102.75,102.76,102.72,102.73,18601.0,96.0251,96.0344,95.9971,96.0064,18601.0
2017-07-21 15:45:00,102.73,102.79,102.72,102.73,23187.0,96.0064,96.0625,95.9971,96.0064,23187.0
2017-07-21 15:50:00,102.73,102.9,102.73,102.83,57543.0,96.0064,96.1653,96.0064,96.0999,57543.0
2017-07-21 15:55:00,102.83,102.89,102.79,102.83,94476.0,96.0999,96.1559,96.0625,96.0999,94476.0
2017-07-24 09:30:00,103.03,103.06,102.74,102.91,24925.0,96.2868,96.3148,96.0157,96.1746,24925.0
2017-07-24 09:35:00,102.92,102.92,102.72,102.77,10114.0,96.184,96.184,95.9971,96.0438,10114.0
2017-07-24 09:40:00,102.8,102.91,102.77,102.88,10062.0,96.0718,96.1746,96.0438,96.1466,10062.0
2017-07-24 09:45:00,102.86,102.89,102.7,102.7,5544.0,96.1279,96.1559,95.9784,95.9784,5544.0
2017-07-24 09:50:00,102.7,102.79,102.61,102.79,7158.0,95.9784,96.0625,95.8943,96.0625,7158.0
2017-07-24 09:55:00,102.8,102.86,102.79,102.8,32169.0,96.0718,96.1279,96.0625,96.0718,32169.0
2017-07-24 10:00:00,102.8,102.83,102.74,102.83,22904.0,96.0718,96.0999,96.0157,96.0999,22904.0
2017-07-24 10:05:00,102.86,102.93,102.81,102.81,20125.0,96.1279,96.1933,96.0812,96.0812,20125.0
2017-07-24 10:10:00,102.8,102.83,102.75,102.75,5150.0,96.0718,96.0999,96.0251,96.0251,5150.0
2017-07-24 10:15:00,102.76,102.82,102.73,102.8,12726.0,96.0344,96.0905,96.0064,96.0718,12726.0
2017-07-24 10:20:00,102.81,102.85,102.81,102.82,7750.0,96.0812,96.1185,96.0812,96.0905,7750.0
2017-07-24 10:25:00,102.84,102.93,102.83,102.93,10304.0,96.1092,96.1933,96.0999,96.1933,10304.0
2017-07-24 10:30:00,102.92,102.92,102.82,102.85,15860.0,96.184,96.184,96.0905,96.1185,15860.0
2017-07-24 10:35:00,102.85,102.89,102.81,102.83,9100.0,96.1185,96.1559,96.0812,96.0999,9100.0
2017-07-24 10:40:00,102.83,102.95,102.83,102.95,12347.0,96.0999,96.212,96.0999,96.212,12347.0
2017-07-24 10:45:00,102.95,103.07,102.94,103.04,23405.0,96.212,96.3241,96.2027,96.2961,23405.0
2017-07-24 10:50:00,103.05,103.07,102.99,103.0,20995.0,96.3055,96.3241,96.2494,96.2587,20995.0
2017-07-24 10:55:00,102.98,103.05,102.93,103.04,12028.0,96.24,96.3055,96.1933,96.2961,12028.0
2017-07-24 11:00:00,103.06,103.12,103.01,103.02,32816.0,96.3148,96.3709,96.2681,96.2774,32816.0
2017-07-24 11:05:00,103.02,103.07,102.95,102.97,11300.0,96.2774,96.3241,96.212,96.2307,11300.0
2017-07-24 11:10:00,102.95,102.96,102.8,102.91,9913.0,96.212,96.2213,96.0718,96.1746,9913.0
2017-07-24 11:15:00,102.92,102.92,102.81,102.88,8000.0,96.184,96.184,96.0812,96.1466,8000.0
2017-07-24 11:20:00,102.88,102.88,102.77,102.84,9954.0,96.1466,96.1466,96.0438,96.1092,9954.0
2017-07-24 11:25:00,102.85,102.86,102.8,102.81,12773.0,96.1185,96.1279,96.0718,96.0812,12773.0
2017-07-24 11:30:00,102.83,102.96,102.82,102.95,7000.0,96.0999,96.2213,96.0905,96.212,7000.0
2017-07-24 11:35:00,102.96,102.99,102.94,102.95,10896.0,96.2213,96.2494,96.2027,96.212,10896.0
2017-07-24 11:40:00,102.95,103.05,102.95,103.04,5858.0,96.212,96.3055,96.212,96.2961,5858.0
2017-07-24 11:45:00,103.03,103.06,102.97,102.97,11861.0,96.2868,96.3148,96.2307,96.2307,11861.0
2017-07-24 11:50:00,102.97,102.97,102.91,102.95,6258.0,96.2307,96.2307,96.1746,96.212,6258.0
2017-07-24 11:55:00,102.96,102.98,102.92,102.95,10738.0,96.2213,96.24,96.184,96.212,10738.0
2017-07-24 12:00:00,102.96,102.98,102.95,102.96,3800.0,96.2213,96.24,96.212,96.2213,3800.0
2017-07-24 12:05:00,102.96,103.01,102.95,102.98,6947.0,96.2213,96.2681,96.212,96.24,6947.0
2017-07-24 12:10:00,102.98,103.02,102.97,103.01,5722.0,96.24,96.2774,96.2307,96.2681,5722.0
2017-07-24 12:15:00,103.02,103.03,102.99,103.01,7080.0,96.2774,96.2868,96.2494,96.2681,7080.0
2017-07-24 12:20:00,103.02,103.04,102.95,102.99,10810.0,96.2774,96.2961,96.212,96.2494,10810.0
2017-07-24 12:25:00,102.97,103.0,102.91,102.94,17456.0,96.2307,96.2587,96.1746,96.2027,17456.0
2017-07-24 12:30:00,102.93,102.95,102.89,102.92,7805.0,96.1933,96.212,96.1559,96.184,7805.0
2017-07-24 12:35:00,102.93,102.95,102.84,102.89,11200.0,96.1933,96.212,96.1092,96.1559,11200.0
2017-07-24 12:40:00,102.87,102.92,102.86,102.91,6000.0,96.1372,96.184,96.1279,96.1746,6000.0
2017-07-24 12:45:00,102.91,102.91,102.81,102.85,7000.0,96.1746,96.1746,96.0812,96.1185,7000.0
2017-07-24 12:50:00,102.86,102.88,102.84,102.87,3919.0,96.1279,96.1466,96.1092,96.1372,3919.0
2017-07-24 12:55:00,102.88,102.9,102.85,102.9,6583.0,96.1466,96.1653,96.1185,96.1653,6583.0
2017-07-24 13:00:00,102.9,102.91,102.86,102.87,4007.0,96.1653,96.1746,96.1279,96.1372,4007.0
2017-07-24 13:05:00,102.87,102.91,102.86,102.9,7612.0,96.1372,96.1746,96.1279,96.1653,7612.0
2017-07-24 13:10:00,102.92,102.93,102.87,102.87,6608.0,96.184,96.1933,96.1372,96.1372,6608.0
2017-07-24 13:15:00,102.87,102.91,102.86,102.9,4700.0,96.1372,96.1746,96.1279,96.1653,4700.0
2017-07-24 13:20:00,102.91,102.91,102.87,102.88,5885.0,96.1746,96.1746,96.1372,96.1466,5885.0
2017-07-24 13:25:00,102.88,102.89,102.85,102.88,4300.0,96.1466,96.1559,96.1185,96.1466,4300.0
2017-07-24 13:30:00,102.88,102.9,102.84,102.84,7179.0,96.1466,96.1653,96.1092,96.1092,7179.0
2017-07-24 13:35:00,102.86,102.88,102.8,102.82,5665.0,96.1279,96.1466,96.0718,96.0905,5665.0
2017-07-24 13:40:00,102.81,102.84,102.8,102.82,5500.0,96.0812,96.1092,96.0718,96.0905,5500.0
2017-07-24 13:45:00,102.82,102.85,102.8,102.82,5700.0,96.0905,96.1185,96.0718,96.0905,5700.0
2017-07-24 13:50:00,102.81,102.81,102.79,102.8,5244.0,96.0812,96.0812,96.0625,96.0718,5244.0
2017-07-24 13:55:00,102.81,102.81,102.76,102.76,5822.0,96.0812,96.0812,96.0344,96.0344,5822.0
2017-07-24 14:00:00,102.75,102.76,102.74,102.75,5110.0,96.0251,96.0344,96.0157,96.0251,5110.0
2017-07-24 14:05:00,102.76,102.84,102.75,102.82,6894.0,96.0344,96.1092,96.0251,96.0905,6894.0
2017-07-24 14:10:00,102.83,102.91,102.83,102.89,9288.0,96.0999,96.1746,96.0999,96.1559,9288.0
2017-07-24 14:15:00,102.89,102.92,102.86,102.9,9082.0,96.1559,96.184,96.1279,96.1653,9082.0
2017-07-24 14:20:00,102.89,102.92,102.88,102.91,7034.0,96.1559,96.184,96.1466,96.1746,7034.0
2017-07-24 14:25:00,102.92,102.92,102.87,102.88,10046.0,96.184,96.184,96.1372,96.1466,10046.0
2017-07-24 14:30:00,102.87,102.88,102.81,102.83,15391.0,96.1372,96.1466,96.0812,96.0999,15391.0
2017-07-24 14:35:00,102.81,102.81,102.75,102.76,5699.0,96.0812,96.0812,96.0251,96.0344,5699.0
2017-07-24 14:40:00,102.76,102.78,102.75,102.77,8011.0,96.0344,96.0531,96.0251,96.0438,8011.0
2017-07-24 14:45:00,102.78,102.82,102.77,102.78,12966.0,96.0531,96.0905,96.0438,96.0531,12966.0
2017-07-24 14:50:00,102.78,102.84,102.77,102.83,16720.0,96.0531,96.1092,96.0438,96.0999,16720.0
2017-07-24 14:55:00,102.81,102.85,102.81,102.82,21602.0,96.0812,96.1185,96.0812,96.0905,21602.0
2017-07-24 15:00:00,102.81,102.81,102.72,102.76,11614.0,96.0812,96.0812,95.9971,96.0344,11614.0
2017-07-24 15:05:00,102.76,102.78,102.68,102.71,19501.0,96.0344,96.0531,95.9597,95.9877,19501.0
2017-07-24 15:10:00,102.71,102.82,102.71,102.82,16631.0,95.9877,96.0905,95.9877,96.0905,16631.0
2017-07-24 15:15:00,102.82,102.88,102.8,102.87,12577.0,96.0905,96.1466,96.0718,96.1372,12577.0
2017-07-24 15:20:00,102.88,102.89,102.82,102.84,21091.0,96.1466,96.1559,96.0905,96.1092,21091.0
2017-07-24 15:25:00,102.84,102.89,102.81,102.82,22498.0,96.1092,96.1559,96.0812,96.0905,22498.0
2017-07-24 15:30:00,102.83,102.85,102.74,102.75,21305.0,96.0999,96.1185,96.0157,96.0251,21305.0
2017-07-24 15:35:00,102.76,102.82,102.73,102.82,25236.0,96.0344,96.0905,96.0064,96.0905,25236.0
2017-07-24 15:40:00,102.83,102.84,102.77,102.84,30240.0,96.0999,96.1092,96.0438,96.1092,30240.0
2017-07-24 15:45:00,102.84,102.84,102.77,102.79,27155.0,96.1092,96.1092,96.0438,96.0625,27155.0
2017-07-24 15:50:00,102.79,102.8,102.61,102.72,50153.0,96.0625,96.0718,95.8943,95.9971,50153.0
2017-07-24 15:55:00,102.72,102.78,102.68,102.7,110239.0,95.9971,96.0531,95.9597,95.9784,110239.0
2017-07-25 09:30:00,103.15,103.2,102.87,102.95,20386.0,96.3989,96.4456,96.1372,96.212,20386.0
2017-07-25 09:35:00,102.93,102.93,102.64,102.74,10158.0,96.1933,96.1933,95.9223,96.0157,10158.0
2017-07-25 09:40:00,102.78,102.9,102.75,102.9,9438.0,96.0531,96.1653,96.0251,96.1653,9438.0
2017-07-25 09:45:00,102.92,102.92,102.72,102.86,6604.0,96.184,96.184,95.9971,96.1279,6604.0
2017-07-25 09:50:00,102.85,102.96,102.81,102.96,7700.0,96.1185,96.2213,96.0812,96.2213,7700.0
2017-07-25 09:55:00,102.98,103.03,102.94,102.95,8223.0,96.24,96.2868,96.2027,96.212,8223.0
2017-07-25 10:00:00,102.98,103.03,102.82,102.83,15619.0,96.24,96.2868,96.0905,96.0999,15619.0
2017-07-25 10:05:00,102.86,102.89,102.76,102.76,7244.0,96.1279,96.1559,96.0344,96.0344,7244.0
2017-07-25 10:10:00,102.76,102.87,102.74,102.84,5600.0,96.0344,96.1372,96.0157,96.1092,5600.0
2017-07-25 10:15:00,102.83,103.02,102.81,102.98,6915.0,96.0999,96.2774,96.0812,96.24,6915.0
2017-07-25 10:20:00,102.99,103.01,102.87,102.9,7255.0,96.2494,96.2681,96.1372,96.1653,7255.0
2017-07-25 10:25:00,102.87,102.98,102.87,102.95,4100.0,96.1372,96.24,96.1372,96.212,4100.0
2017-07-25 10:30:00,103.0,103.03,102.91,102.91,5700.0,96.2587,96.2868,96.1746,96.1746,5700.0
2017-07-25 10:35:00,102.88,102.99,102.88,102.93,6351.0,96.1466,96.2494,96.1466,96.1933,6351.0
2017-07-25 10:40:00,102.94,103.05,102.91,103.03,7025.0,96.2027,96.3055,96.1746,96.2868,7025.0
2017-07-25 10:45:00,103.04,103.06,102.97,103.06,5888.0,96.2961,96.3148,96.2307,96.3148,5888.0
2017-07-25 10:50:00,103.08,103.15,103.04,103.06,5000.0,96.3335,96.3989,96.2961,96.3148,5000.0
2017-07-25 10:55:00,103.03,103.04,102.95,102.95,7000.0,96.2868,96.2961,96.212,96.212,7000.0
2017-07-25 11:00:00,102.96,103.08,102.94,103.02,11852.0,96.2213,96.3335,96.2027,96.2774,11852.0
2017-07-25 11:05:00,103.05,103.07,103.01,103.05,5500.0,96.3055,96.3241,96.2681,96.3055,5500.0
2017-07-25 11:10:00,103.1,103.19,103.09,103.15,5047.0,96.3522,96.4363,96.3428,96.3989,5047.0
2017-07-25 11:15:00,103.14,103.14,103.02,103.14,16500.0,96.3896,96.3896,96.2774,96.3896,16500.0
2017-07-25 11:20:00,103.15,103.15,103.05,103.07,6471.0,96.3989,96.3989,96.3055,96.3241,6471.0
2017-07-25 11:25:00,103.08,103.15,103.07,103.12,6762.0,96.3335,96.3989,96.3241,96.3709,6762.0
2017-07-25 11:30:00,103.11,103.11,103.04,103.07,10550.0,96.3615,96.3615,96.2961,96.3241,10550.0
2017-07-25 11:35:00,103.05,103.14,103.04,103.12,4700.0,96.3055,96.3896,96.2961,96.3709,4700.0
2017-07-25 11:40:00,103.12,103.22,103.12,103.2,8293.0,96.3709,96.4643,96.3709,96.4456,8293.0
2017-07-25 11:45:00,103.21,103.24,103.19,103.2,2500.0,96.455,96.483,96.4363,96.4456,2500.0
2017-07-25 11:50:00,103.2,103.24,103.14,103.19,9100.0,96.4456,96.483,96.3896,96.4363,9100.0
2017-07-25 11:55:00,103.2,103.25,103.2,103.25,3652.0,96.4456,96.4924,96.4456,96.4924,3652.0
2017-07-25 12:00:00,103.26,103.28,103.24,103.28,4758.0,96.5017,96.5204,96.483,96.5204,4758.0
2017-07-25 12:05:00,103.29,103.29,103.22,103.23,3200.0,96.5297,96.5297,96.4643,96.4737,3200.0
2017-07-25 12:10:00,103.21,103.25,103.21,103.23,3000.0,96.455,96.4924,96.455,96.4737,3000.0
2017-07-25 12:15:00,103.22,103.24,103.19,103.23,5994.0,96.4643,96.483,96.4363,96.4737,5994.0
2017-07-25 12:20:00,103.23,103.26,103.18,103.21,6914.0,96.4737,96.5017,96.4269,96.455,6914.0
2017-07-25 12:25:00,103.21,103.28,103.2,103.26,3248.0,96.455,96.5204,96.4456,96.5017,3248.0
2017-07-25 12:30:00,103.27,103.32,103.27,103.27,9000.0,96.5111,96.5578,96.5111,96.5111,9000.0
2017-07-25 12:35:00,103.28,103.29,102.98,102.98,14110.0,96.5204,96.5297,96.24,96.24,14110.0
2017-07-25 12:40:00,102.96,102.99,102.93,102.96,7708.0,96.2213,96.2494,96.1933,96.2213,7708.0
2017-07-25 12:45:00,102.96,102.98,102.93,102.98,5600.0,96.2213,96.24,96.1933,96.24,5600.0
2017-07-25 12:50:00,102.99,103.05,102.98,103.03,7927.0,96.2494,96.3055,96.24,96.2868,7927.0
2017-07-25 12:55:00,103.02,103.04,102.95,102.98,12144.0,96.2774,96.2961,96.212,96.24,12144.0
2017-07-25 13:00:00,102.97,103.02,102.97,103.0,3241.0,96.2307,96.2774,96.2307,96.2587,3241.0
2017-07-25 13:05:00,102.99,103.04,102.95,103.03,7950.0,96.2494,96.2961,96.212,96.2868,7950.0
2017-07-25 13:10:00,103.04,103.08,102.98,103.03,4400.0,96.2961,96.3335,96.24,96.2868,4400.0
2017-07-25 13:15:00,103.05,103.05,103.01,103.01,2800.0,96.3055,96.3055,96.2681,96.2681,2800.0
2017-07-25 13:20:00,103.01,103.02,102.96,102.99,5500.0,96.2681,96.2774,96.2213,96.2494,5500.0
2017-07-25 13:25:00,102.98,103.0,102.97,103.0,5340.0,96.24,96.2587,96.2307,96.2587,5340.0
2017-07-25 13:30:00,103.0,103.05,102.99,103.0,7816.0,96.2587,96.3055,96.2494,96.2587,7816.0
2017-07-25 13:35:00,103.0,103.01,102.97,102.99,15517.0,96.2587,96.2681,96.2307,96.2494,15517.0
2017-07-25 13:40:00,102.99,102.99,102.93,102.96,4109.0,96.2494,96.2494,96.1933,96.2213,4109.0
2017-07-25 13:45:00,102.95,103.0,102.95,103.0,3850.0,96.212,96.2587,96.212,96.2587,3850.0
2017-07-25 13:50:00,102.98,103.01,102.95,102.98,7751.0,96.24,96.2681,96.212,96.24,7751.0
2017-07-25 13:55:00,103.0,103.01,102.98,103.0,15264.0,96.2587,96.2681,96.24,96.2587,15264.0
2017-07-25 14:00:00,103.01,103.01,102.97,102.99,7433.0,96.2681,96.2681,96.2307,96.2494,7433.0
2017-07-25 14:05:00,102.99,102.99,102.96,102.98,3900.0,96.2494,96.2494,96.2213,96.24,3900.0
2017-07-25 14:10:00,102.98,103.01,102.95,102.96,20219.0,96.24,96.2681,96.212,96.2213,20219.0
2017-07-25 14:15:00,102.94,102.95,102.89,102.89,6265.0,96.2027,96.212,96.1559,96.1559,6265.0
2017-07-25 14:20:00,102.89,102.92,102.88,102.89,4400.0,96.1559,96.184,96.1466,96.1559,4400.0
2017-07-25 14:25:00,102.9,102.93,102.89,102.92,4536.0,96.1653,96.1933,96.1559,96.184,4536.0
2017-07-25 14:30:00,102.92,102.99,102.86,102.94,28742.0,96.184,96.2494,96.1279,96.2027,28742.0
2017-07-25 14:35:00,102.94,103.0,102.93,102.96,11713.0,96.2027,96.2587,96.1933,96.2213,11713.0
2017-07-25 14:40:00,102.97,103.01,102.96,103.0,9159.0,96.2307,96.2681,96.2213,96.2587,9159.0
2017-07-25 14:45:00,102.99,102.99,102.94,102.96,5400.0,96.2494,96.2494,96.2027,96.2213,5400.0
2017-07-25 14:50:00,102.96,102.97,102.93,102.93,6289.0,96.2213,96.2307,96.1933,96.1933,6289.0
2017-07-25 14:55:00,102.94,103.02,102.93,103.0,14546.0,96.2027,96.2774,96.1933,96.2587,14546.0
2017-07-25 15:00:00,103.0,103.01,102.97,103.0,25141.0,96.2587,96.2681,96.2307,96.2587,25141.0
2017-07-25 15:05:00,102.99,103.01,102.98,103.0,18803.0,96.2494,96.2681,96.24,96.2587,18803.0
2017-07-25 15:10:00,103.0,103.0,102.92,102.94,15258.0,96.2587,96.2587,96.184,96.2027,15258.0
2017-07-25 15:15:00,102.95,102.96,102.91,102.94,9400.0,96.212,96.2213,96.1746,96.2027,9400.0
2017-07-25 15:20:00,102.94,103.02,102.94,102.96,286280.0,96.2027,96.2774,96.2027,96.2213,286280.0
2017-07-25 15:25:00,102.97,103.15,102.97,103.15,20780.0,96.2307,96.3989,96.2307,96.3989,20780.0
2017-07-25 15:30:00,103.15,103.23,103.14,103.23,17827.0,96.3989,96.4737,96.3896,96.4737,17827.0
2017-07-25 15:35:00,103.22,103.24,103.11,103.23,19886.0,96.4643,96.483,96.3615,96.4737,19886.0
2017-07-25 15:40:00,103.21,103.3,103.21,103.21,30148.0,96.455,96.5391,96.455,96.455,30148.0
2017-07-25 15:45:00,103.2,103.23,103.11,103.11,35321.0,96.4456,96.4737,96.3615,96.3615,35321.0
2017-07-25 15:50:00,103.12,103.16,103.09,103.13,60642.0,96.3709,96.4083,96.3428,96.3802,60642.0
2017-07-25 15:55:00,103.13,103.16,103.03,103.04,152146.0,96.3802,96.4083,96.2868,96.2961,152146.0
2017-07-26 09:30:00,103.39,103.87,103.38,103.43,46290.0,96.6232,97.0718,96.6139,96.6606,46290.0
2017-07-26 09:35:00,103.56,104.29,103.56,104.07,117873.0,96.7821,97.4643,96.7821,97.2587,117873.0
2017-07-26 09:40:00,104.11,104.21,103.77,103.93,25102.0,97.2961,97.3895,96.9783,97.1279,25102.0
2017-07-26 09:45:00,103.92,104.2,103.92,104.17,29499.0,97.1185,97.3802,97.1185,97.3522,29499.0
2017-07-26 09:50:00,104.19,104.32,104.0,104.32,47124.0,97.3708,97.4923,97.1933,97.4923,47124.0
2017-07-26 09:55:00,104.31,104.64,104.28,104.52,55339.0,97.483,97.7914,97.455,97.6792,55339.0
2017-07-26 10:00:00,104.51,104.84,104.49,104.66,54225.0,97.6699,97.9783,97.6512,97.8101,54225.0
2017-07-26 10:05:00,104.63,104.68,104.32,104.63,109143.0,97.782,97.8288,97.4923,97.782,109143.0
2017-07-26 10:10:00,104.64,104.65,104.25,104.46,51418.0,97.7914,97.8007,97.4269,97.6232,51418.0
2017-07-26 10:15:00,104.45,104.58,104.36,104.54,21388.0,97.6138,97.7353,97.5297,97.6979,21388.0
2017-07-26 10:20:00,104.54,104.59,104.38,104.49,30961.0,97.6979,97.7447,97.5484,97.6512,30961.0
2017-07-26 10:25:00,104.48,104.48,104.09,104.26,57980.0,97.6419,97.6419,97.2774,97.4363,57980.0
2017-07-26 10:30:00,104.27,104.29,103.92,104.0,24888.0,97.4456,97.4643,97.1185,97.1933,24888.0
2017-07-26 10:35:00,103.99,103.99,103.49,103.49,89548.0,97.1839,97.1839,96.7167,96.7167,89548.0
2017-07-26 10:40:00,103.47,103.5,103.31,103.31,73060.0,96.698,96.726,96.5484,96.5484,73060.0
2017-07-26 10:45:00,103.33,103.41,103.23,103.27,64649.0,96.5671,96.6419,96.4737,96.5111,64649.0
2017-07-26 10:50:00,103.27,103.32,102.94,102.99,34776.0,96.5111,96.5578,96.2027,96.2494,34776.0
2017-07-26 10:55:00,103.01,103.35,103.01,103.12,65359.0,96.2681,96.5858,96.2681,96.3709,65359.0
2017-07-26 11:00:00,103.12,103.55,103.12,103.47,40205.0,96.3709,96.7727,96.3709,96.698,40205.0
2017-07-26 11:05:00,103.47,103.71,103.43,103.71,27523.0,96.698,96.9223,96.6606,96.9223,27523.0
2017-07-26 11:10:00,103.71,103.71,103.49,103.53,21759.0,96.9223,96.9223,96.7167,96.754,21759.0
2017-07-26 11:15:00,103.53,103.57,103.3,103.37,28467.0,96.754,96.7914,96.5391,96.6045,28467.0
2017-07-26 11:20:00,103.37,103.51,103.37,103.43,6830.0,96.6045,96.7354,96.6045,96.6606,6830.0
2017-07-26 11:25:00,103.45,103.48,103.39,103.48,16973.0,96.6793,96.7073,96.6232,96.7073,16973.0
2017-07-26 11:30:00,103.49,103.53,103.45,103.49,14327.0,96.7167,96.754,96.6793,96.7167,14327.0
2017-07-26 11:35:00,103.48,103.49,103.39,103.39,9819.0,96.7073,96.7167,96.6232,96.6232,9819.0
2017-07-26 11:40:00,103.38,103.38,103.31,103.31,6753.0,96.6139,96.6139,96.5484,96.5484,6753.0
2017-07-26 11:45:00,103.3,103.3,103.0,103.07,25324.0,96.5391,96.5391,96.2587,96.3241,25324.0
2017-07-26 11:50:00,103.07,103.17,103.0,103.16,10596.0,96.3241,96.4176,96.2587,96.4083,10596.0
2017-07-26 11:55:00,103.15,103.3,103.13,103.25,7700.0,96.3989,96.5391,96.3802,96.4924,7700.0
2017-07-26 12:00:00,103.26,103.3,103.08,103.11,14839.0,96.5017,96.5391,96.3335,96.3615,14839.0
2017-07-26 12:05:00,103.12,103.12,103.05,103.08,10931.0,96.3709,96.3709,96.3055,96.3335,10931.0
2017-07-26 12:10:00,103.07,103.26,103.07,103.24,7920.0,96.3241,96.5017,96.3241,96.483,7920.0
2017-07-26 12:15:00,103.23,103.23,103.11,103.16,10275.0,96.4737,96.4737,96.3615,96.4083,10275.0
2017-07-26 12:20:00,103.16,103.22,103.15,103.22,4200.0,96.4083,96.4643,96.3989,96.4643,4200.0
2017-07-26 12:25:00,103.24,103.26,103.16,103.17,7392.0,96.483,96.5017,96.4083,96.4176,7392.0
2017-07-26 12:30:00,103.16,103.25,103.13,103.13,208149.0,96.4083,96.4924,96.3802,96.3802,208149.0
2017-07-26 12:35:00,103.15,103.32,103.15,103.23,44586.0,96.3989,96.5578,96.3989,96.4737,44586.0
2017-07-26 12:40:00,103.22,103.27,103.17,103.26,7298.0,96.4643,96.5111,96.4176,96.5017,7298.0
2017-07-26 12:45:00,103.24,103.29,103.12,103.12,5169.0,96.483,96.5297,96.3709,96.3709,5169.0
2017-07-26 12:50:00,103.13,103.22,103.1,103.11,8118.0,96.3802,96.4643,96.3522,96.3615,8118.0
2017-07-26 12:55:00,103.1,103.15,103.01,103.06,16100.0,96.3522,96.3989,96.2681,96.3148,16100.0
2017-07-26 13:00:00,103.03,103.08,102.93,102.94,12417.0,96.2868,96.3335,96.1933,96.2027,12417.0
2017-07-26 13:05:00,102.94,102.98,102.78,102.79,11467.0,96.2027,96.24,96.0531,96.0625,11467.0
2017-07-26 13:10:00,102.78,102.79,102.6,102.69,29424.0,96.0531,96.0625,95.8849,95.969,29424.0
2017-07-26 13:15:00,102.68,102.75,102.55,102.69,41666.0,95.9597,96.0251,95.8382,95.969,41666.0
2017-07-26 13:20:00,102.7,102.7,102.64,102.67,4600.0,95.9784,95.9784,95.9223,95.9503,4600.0
2017-07-26 13:25:00,102.67,102.72,102.63,102.63,7785.0,95.9503,95.9971,95.9129,95.9129,7785.0
2017-07-26 13:30:00,102.62,102.64,102.47,102.47,8250.0,95.9036,95.9223,95.7634,95.7634,8250.0
2017-07-26 13:35:00,102.49,102.57,102.47,102.56,8756.0,95.7821,95.8569,95.7634,95.8475,8756.0
2017-07-26 13:40:00,102.53,102.61,102.53,102.61,12777.0,95.8195,95.8943,95.8195,95.8943,12777.0
2017-07-26 13:45:00,102.64,102.69,102.53,102.67,15235.0,95.9223,95.969,95.8195,95.9503,15235.0
2017-07-26 13:50:00,102.69,102.74,102.66,102.72,10000.0,95.969,96.0157,95.941,95.9971,10000.0
2017-07-26 13:55:00,102.71,102.76,102.65,102.72,10400.0,95.9877,96.0344,95.9316,95.9971,10400.0
2017-07-26 14:00:00,102.67,102.83,102.64,102.76,13235.0,95.9503,96.0999,95.9223,96.0344,13235.0
2017-07-26 14:05:00,102.79,102.84,102.69,102.72,16758.0,96.0625,96.1092,95.969,95.9971,16758.0
2017-07-26 14:10:00,102.72,102.77,102.54,102.54,11918.0,95.9971,96.0438,95.8288,95.8288,11918.0
2017-07-26 14:15:00,102.54,102.63,102.47,102.6,12572.0,95.8288,95.9129,95.7634,95.8849,12572.0
2017-07-26 14:20:00,102.57,102.67,102.56,102.63,6000.0,95.8569,95.9503,95.8475,95.9129,6000.0
2017-07-26 14:25:00,102.6,102.69,102.6,102.65,7300.0,95.8849,95.969,95.8849,95.9316,7300.0
2017-07-26 14:30:00,102.62,102.66,102.57,102.62,11161.0,95.9036,95.941,95.8569,95.9036,11161.0
2017-07-26 14:35:00,102.63,102.72,102.6,102.7,34079.0,95.9129,95.9971,95.8849,95.9784,34079.0
2017-07-26 14:40:00,102.71,102.72,102.67,102.67,7640.0,95.9877,95.9971,95.9503,95.9503,7640.0
2017-07-26 14:45:00,102.7,102.8,102.7,102.73,7100.0,95.9784,96.0718,95.9784,96.0064,7100.0
2017-07-26 14:50:00,102.76,102.79,102.69,102.76,6808.0,96.0344,96.0625,95.969,96.0344,6808.0
2017-07-26 14:55:00,102.77,102.79,102.69,102.71,11357.0,96.0438,96.0625,95.969,95.9877,11357.0
2017-07-26 15:00:00,102.73,102.84,102.71,102.84,13700.0,96.0064,96.1092,95.9877,96.1092,13700.0
2017-07-26 15:05:00,102.85,102.88,102.82,102.82,9506.0,96.1185,96.1466,96.0905,96.0905,9506.0
2017-07-26 15:10:00,102.8,102.83,102.77,102.77,12523.0,96.0718,96.0999,96.0438,96.0438,12523.0
2017-07-26 15:15:00,102.78,102.92,102.74,102.87,10992.0,96.0531,96.184,96.0157,96.1372,10992.0
2017-07-26 15:20:00,102.88,102.96,102.85,102.88,11600.0,96.1466,96.2213,96.1185,96.1466,11600.0
2017-07-26 15:25:00,102.88,102.9,102.78,102.83,16456.0,96.1466,96.1653,96.0531,96.0999,16456.0
2017-07-26 15:30:00,102.82,102.87,102.82,102.87,12255.0,96.0905,96.1372,96.0905,96.1372,12255.0
2017-07-26 15:35:00,102.89,102.97,102.84,102.97,18595.0,96.1559,96.2307,96.1092,96.2307,18595.0
2017-07-26 15:40:00,102.96,102.96,102.9,102.91,31778.0,96.2213,96.2213,96.1653,96.1746,31778.0
2017-07-26 15:45:00,102.91,102.97,102.83,102.94,32395.0,96.1746,96.2307,96.0999,96.2027,32395.0
2017-07-26 15:50:00,102.93,103.02,102.92,102.99,49282.0,96.1933,96.2774,96.184,96.2494,49282.0
2017-07-26 15:55:00,102.99,103.05,102.95,103.05,63910.0,96.2494,96.3055,96.212,96.3055,63910.0
2017-07-27 09:30:00,103.48,103.82,103.11,103.74,43452.0,96.7073,97.0251,96.3615,96.9503,43452.0
2017-07-27 09:35:00,103.79,103.79,103.27,103.51,20899.0,96.997,96.997,96.5111,96.7354,20899.0
2017-07-27 09:40:00,103.53,103.58,103.39,103.41,7931.0,96.754,96.8008,96.6232,96.6419,7931.0
2017-07-27 09:45:00,103.44,103.44,103.01,103.03,13880.0,96.6699,96.6699,96.2681,96.2868,13880.0
2017-07-27 09:50:00,103.06,103.18,102.98,103.1,14900.0,96.3148,96.4269,96.24,96.3522,14900.0
2017-07-27 09:55:00,103.08,103.26,102.99,103.17,34761.0,96.3335,96.5017,96.2494,96.4176,34761.0
2017-07-27 10:00:00,103.18,103.29,103.18,103.18,15507.0,96.4269,96.5297,96.4269,96.4269,15507.0
2017-07-27 10:05:00,103.16,103.3,103.14,103.3,8500.0,96.4083,96.5391,96.3896,96.5391,8500.0
2017-07-27 10:10:00,103.31,103.32,103.07,103.13,18431.0,96.5484,96.5578,96.3241,96.3802,18431.0
2017-07-27 10:15:00,103.16,103.56,103.16,103.48,23180.0,96.4083,96.7821,96.4083,96.7073,23180.0
2017-07-27 10:20:00,103.47,103.51,103.4,103.4,11403.0,96.698,96.7354,96.6325,96.6325,11403.0
2017-07-27 10:25:00,103.41,103.56,103.4,103.45,16280.0,96.6419,96.7821,96.6325,96.6793,16280.0
2017-07-27 10:30:00,103.44,103.5,103.4,103.49,12831.0,96.6699,96.726,96.6325,96.7167,12831.0
2017-07-27 10:35:00,103.5,103.54,103.44,103.52,10711.0,96.726,96.7634,96.6699,96.7447,10711.0
2017-07-27 10:40:00,103.52,103.63,103.48,103.54,24759.0,96.7447,96.8475,96.7073,96.7634,24759.0
2017-07-27 10:45:00,103.56,103.67,103.55,103.67,11636.0,96.7821,96.8849,96.7727,96.8849,11636.0
2017-07-27 10:50:00,103.68,103.78,103.62,103.67,18538.0,96.8942,96.9877,96.8382,96.8849,18538.0
2017-07-27 10:55:00,103.69,103.75,103.6,103.61,20467.0,96.9036,96.9596,96.8195,96.8288,20467.0
2017-07-27 11:00:00,103.59,103.62,103.49,103.53,16580.0,96.8101,96.8382,96.7167,96.754,16580.0
2017-07-27 11:05:00,103.52,103.64,103.48,103.63,17990.0,96.7447,96.8568,96.7073,96.8475,17990.0
2017-07-27 11:10:00,103.64,103.8,103.64,103.71,17359.0,96.8568,97.0064,96.8568,96.9223,17359.0
2017-07-27 11:15:00,103.69,103.72,103.62,103.63,9753.0,96.9036,96.9316,96.8382,96.8475,9753.0
2017-07-27 11:20:00,103.66,103.71,103.63,103.69,7500.0,96.8755,96.9223,96.8475,96.9036,7500.0
2017-07-27 11:25:00,103.68,103.68,103.6,103.61,6178.0,96.8942,96.8942,96.8195,96.8288,6178.0
2017-07-27 11:30:00,103.62,103.81,103.62,103.78,8504.0,96.8382,97.0157,96.8382,96.9877,8504.0
2017-07-27 11:35:00,103.8,103.91,103.78,103.91,13248.0,97.0064,97.1092,96.9877,97.1092,13248.0
2017-07-27 11:40:00,103.91,103.95,103.86,103.86,7116.0,97.1092,97.1466,97.0624,97.0624,7116.0
2017-07-27 11:45:00,103.88,103.89,103.83,103.85,7501.0,97.0811,97.0905,97.0344,97.0531,7501.0
2017-07-27 11:50:00,103.86,104.08,103.86,104.05,8254.0,97.0624,97.268,97.0624,97.24,8254.0
2017-07-27 11:55:00,104.03,104.06,104.02,104.05,7133.0,97.2213,97.2494,97.212,97.24,7133.0
2017-07-27 12:00:00,104.04,104.08,104.0,104.07,8802.0,97.2307,97.268,97.1933,97.2587,8802.0
2017-07-27 12:05:00,104.06,104.06,103.98,104.01,7811.0,97.2494,97.2494,97.1746,97.2026,7811.0
2017-07-27 12:10:00,104.02,104.09,104.02,104.09,5400.0,97.212,97.2774,97.212,97.2774,5400.0
2017-07-27 12:15:00,104.07,104.1,104.01,104.07,10698.0,97.2587,97.2867,97.2026,97.2587,10698.0
2017-07-27 12:20:00,104.08,104.17,104.08,104.15,13676.0,97.268,97.3522,97.268,97.3335,13676.0
2017-07-27 12:25:00,104.15,104.22,104.09,104.09,13602.0,97.3335,97.3989,97.2774,97.2774,13602.0
2017-07-27 12:30:00,104.1,104.12,103.97,104.02,17683.0,97.2867,97.3054,97.1652,97.212,17683.0
2017-07-27 12:35:00,104.04,104.11,104.01,104.08,20262.0,97.2307,97.2961,97.2026,97.268,20262.0
2017-07-27 12:40:00,104.09,104.2,104.04,104.2,13293.0,97.2774,97.3802,97.2307,97.3802,13293.0
2017-07-27 12:45:00,104.21,104.41,104.2,104.37,15371.0,97.3895,97.5764,97.3802,97.5391,15371.0
2017-07-27 12:50:00,104.33,104.35,104.26,104.26,12530.0,97.5017,97.5204,97.4363,97.4363,12530.0
2017-07-27 12:55:00,104.26,104.26,103.84,103.93,61226.0,97.4363,97.4363,97.0438,97.1279,61226.0
2017-07-27 13:00:00,103.98,103.99,103.8,103.88,14455.0,97.1746,97.1839,97.0064,97.0811,14455.0
2017-07-27 13:05:00,103.86,103.86,103.65,103.67,8968.0,97.0624,97.0624,96.8662,96.8849,8968.0
2017-07-27 13:10:00,103.69,103.74,103.56,103.57,13546.0,96.9036,96.9503,96.7821,96.7914,13546.0
2017-07-27 13:15:00,103.6,103.66,103.51,103.63,15344.0,96.8195,96.8755,96.7354,96.8475,15344.0
2017-07-27 13:20:00,103.62,103.64,103.47,103.58,29014.0,96.8382,96.8568,96.698,96.8008,29014.0
2017-07-27 13:25:00,103.56,103.57,103.27,103.39,40270.0,96.7821,96.7914,96.5111,96.6232,40270.0
2017-07-27 13:30:00,103.38,103.39,103.22,103.23,8704.0,96.6139,96.6232,96.4643,96.4737,8704.0
2017-07-27 13:35:00,103.21,103.36,103.15,103.23,16596.0,96.455,96.5952,96.3989,96.4737,16596.0
2017-07-27 13:40:00,103.23,103.5,103.19,103.44,21048.0,96.4737,96.726,96.4363,96.6699,21048.0
2017-07-27 13:45:00,103.4,103.55,103.4,103.44,9464.0,96.6325,96.7727,96.6325,96.6699,9464.0
2017-07-27 13:50:00,103.44,103.49,103.31,103.38,9870.0,96.6699,96.7167,96.5484,96.6139,9870.0
2017-07-27 13:55:00,103.43,103.43,103.24,103.28,8905.0,96.6606,96.6606,96.483,96.5204,8905.0
2017-07-27 14:00:00,103.32,103.43,103.24,103.34,17079.0,96.5578,96.6606,96.483,96.5765,17079.0
2017-07-27 14:05:00,103.38,103.54,103.38,103.49,11431.0,96.6139,96.7634,96.6139,96.7167,11431.0
2017-07-27 14:10:00,103.5,103.64,103.48,103.58,14463.0,96.726,96.8568,96.7073,96.8008,14463.0
2017-07-27 14:15:00,103.59,103.77,103.59,103.64,9415.0,96.8101,96.9783,96.8101,96.8568,9415.0
2017-07-27 14:20:00,103.64,103.69,103.54,103.55,6600.0,96.8568,96.9036,96.7634,96.7727,6600.0
2017-07-27 14:25:00,103.54,103.69,103.45,103.69,11198.0,96.7634,96.9036,96.6793,96.9036,11198.0
2017-07-27 14:30:00,103.66,103.67,103.44,103.44,10033.0,96.8755,96.8849,96.6699,96.6699,10033.0
2017-07-27 14:35:00,103.43,103.66,103.43,103.52,14006.0,96.6606,96.8755,96.6606,96.7447,14006.0
2017-07-27 14:40:00,103.5,103.53,103.38,103.4,10711.0,96.726,96.754,96.6139,96.6325,10711.0
2017-07-27 14:45:00,103.39,103.52,103.36,103.51,21475.0,96.6232,96.7447,96.5952,96.7354,21475.0
2017-07-27 14:50:00,103.52,103.55,103.44,103.51,13979.0,96.7447,96.7727,96.6699,96.7354,13979.0
2017-07-27 14:55:00,103.49,103.61,103.46,103.59,15800.0,96.7167,96.8288,96.6886,96.8101,15800.0
2017-07-27 15:00:00,103.58,103.62,103.5,103.53,10128.0,96.8008,96.8382,96.726,96.754,10128.0
2017-07-27 15:05:00,103.54,103.65,103.54,103.6,13354.0,96.7634,96.8662,96.7634,96.8195,13354.0
2017-07-27 15:10:00,103.59,103.65,103.55,103.65,14172.0,96.8101,96.8662,96.7727,96.8662,14172.0
2017-07-27 15:15:00,103.65,103.73,103.65,103.72,21050.0,96.8662,96.941,96.8662,96.9316,21050.0
2017-07-27 15:20:00,103.71,103.85,103.65,103.77,21600.0,96.9223,97.0531,96.8662,96.9783,21600.0
2017-07-27 15:25:00,103.77,103.82,103.73,103.75,14949.0,96.9783,97.0251,96.941,96.9596,14949.0
2017-07-27 15:30:00,103.75,103.87,103.72,103.83,19735.0,96.9596,97.0718,96.9316,97.0344,19735.0
2017-07-27 15:35:00,103.83,103.91,103.81,103.86,21208.0,97.0344,97.1092,97.0157,97.0624,21208.0
2017-07-27 15:40:00,103.86,103.86,103.76,103.85,29342.0,97.0624,97.0624,96.969,97.0531,29342.0
2017-07-27 15:45:00,103.83,103.92,103.8,103.9,24286.0,97.0344,97.1185,97.0064,97.0998,24286.0
2017-07-27 15:50:00,103.92,103.97,103.89,103.97,42350.0,97.1185,97.1652,97.0905,97.1652,42350.0
2017-07-27 15:55:00,103.97,104.09,103.97,104.04,147242.0,97.1652,97.2774,97.1652,97.2307,147242.0
2017-07-28 09:30:00,103.64,104.28,103.64,103.98,30440.0,96.8568,97.455,96.8568,97.1746,30440.0
2017-07-28 09:35:00,103.98,104.28,103.98,104.23,7248.0,97.1746,97.455,97.1746,97.4082,7248.0
2017-07-28 09:40:00,104.28,104.62,104.27,104.5,20267.0,97.455,97.7727,97.4456,97.6606,20267.0
2017-07-28 09:45:00,104.5,104.53,104.4,104.5,9460.0,97.6606,97.6886,97.5671,97.6606,9460.0
2017-07-28 09:50:00,104.48,104.51,104.18,104.27,16719.0,97.6419,97.6699,97.3615,97.4456,16719.0
2017-07-28 09:55:00,104.3,104.47,103.64,103.93,99537.0,97.4736,97.6325,96.8568,97.1279,99537.0
2017-07-28 10:00:00,103.83,104.05,103.83,103.92,63440.0,97.0344,97.24,97.0344,97.1185,63440.0
2017-07-28 10:05:00,103.89,103.92,103.62,103.75,44237.0,97.0905,97.1185,96.8382,96.9596,44237.0
2017-07-28 10:10:00,103.75,103.75,103.35,103.72,58432.0,96.9596,96.9596,96.5858,96.9316,58432.0
2017-07-28 10:15:00,103.75,103.84,103.61,103.73,7495.0,96.9596,97.0438,96.8288,96.941,7495.0
2017-07-28 10:20:00,103.76,103.77,103.6,103.7,14141.0,96.969,96.9783,96.8195,96.9129,14141.0
2017-07-28 10:25:00,103.73,103.89,103.73,103.88,8000.0,96.941,97.0905,96.941,97.0811,8000.0
2017-07-28 10:30:00,103.85,103.85,103.67,103.73,13103.0,97.0531,97.0531,96.8849,96.941,13103.0
2017-07-28 10:35:00,103.74,103.76,103.68,103.74,9269.0,96.9503,96.969,96.8942,96.9503,9269.0
2017-07-28 10:40:00,103.71,103.84,103.67,103.78,8397.0,96.9223,97.0438,96.8849,96.9877,8397.0
2017-07-28 10:45:00,103.81,103.85,103.75,103.85,11707.0,97.0157,97.0531,96.9596,97.0531,11707.0
2017-07-28 10:50:00,103.83,103.87,103.81,103.82,69414.0,97.0344,97.0718,97.0157,97.0251,69414.0
2017-07-28 10:55:00,103.85,103.91,103.78,103.83,14190.0,97.0531,97.1092,96.9877,97.0344,14190.0
2017-07-28 11:00:00,103.83,103.86,103.8,103.81,20800.0,97.0344,97.0624,97.0064,97.0157,20800.0
2017-07-28 11:05:00,103.82,103.91,103.8,103.89,34066.0,97.0251,97.1092,97.0064,97.0905,34066.0
2017-07-28 11:10:00,103.89,103.93,103.66,103.74,102993.0,97.0905,97.1279,96.8755,96.9503,102993.0
2017-07-28 11:15:00,103.78,103.85,103.72,103.74,7791.0,96.9877,97.0531,96.9316,96.9503,7791.0
2017-07-28 11:20:00,103.72,103.78,103.65,103.68,5005.0,96.9316,96.9877,96.8662,96.8942,5005.0
2017-07-28 11:25:00,103.68,103.68,103.5,103.54,16831.0,96.8942,96.8942,96.726,96.7634,16831.0
2017-07-28 11:30:00,103.56,103.67,103.56,103.65,6159.0,96.7821,96.8849,96.7821,96.8662,6159.0
2017-07-28 11:35:00,103.65,103.69,103.64,103.65,6060.0,96.8662,96.9036,96.8568,96.8662,6060.0
2017-07-28 11:40:00,103.66,103.66,103.58,103.59,6355.0,96.8755,96.8755,96.8008,96.8101,6355.0
2017-07-28 11:45:00,103.6,103.68,103.59,103.68,6384.0,96.8195,96.8942,96.8101,96.8942,6384.0
2017-07-28 11:50:00,103.68,103.68,103.57,103.63,6461.0,96.8942,96.8942,96.7914,96.8475,6461.0
2017-07-28 11:55:00,103.64,103.68,103.62,103.67,4800.0,96.8568,96.8942,96.8382,96.8849,4800.0
2017-07-28 12:00:00,103.68,103.77,103.68,103.77,2250.0,96.8942,96.9783,96.8942,96.9783,2250.0
2017-07-28 12:05:00,103.76,103.84,103.75,103.82,7115.0,96.969,97.0438,96.9596,97.0251,7115.0
2017-07-28 12:10:00,103.8,103.84,103.77,103.8,5141.0,97.0064,97.0438,96.9783,97.0064,5141.0
2017-07-28 12:15:00,103.8,104.0,103.77,103.95,50938.0,97.0064,97.1933,96.9783,97.1466,50938.0
2017-07-28 12:20:00,103.92,104.05,103.62,103.68,47560.0,97.1185,97.24,96.8382,96.8942,47560.0
2017-07-28 12:25:00,103.7,103.73,103.59,103.59,10500.0,96.9129,96.941,96.8101,96.8101,10500.0
2017-07-28 12:30:00,103.6,103.65,103.56,103.57,16081.0,96.8195,96.8662,96.7821,96.7914,16081.0
2017-07-28 12:35:00,103.52,103.54,103.45,103.53,16799.0,96.7447,96.7634,96.6793,96.754,16799.0
2017-07-28 12:40:00,103.54,103.57,103.39,103.4,9355.0,96.7634,96.7914,96.6232,96.6325,9355.0
2017-07-28 12:45:00,103.4,103.43,103.36,103.37,9850.0,96.6325,96.6606,96.5952,96.6045,9850.0
2017-07-28 12:50:00,103.36,103.36,103.28,103.3,4699.0,96.5952,96.5952,96.5204,96.5391,4699.0
2017-07-28 12:55:00,103.31,103.39,103.31,103.36,2814.0,96.5484,96.6232,96.5484,96.5952,2814.0
2017-07-28 13:00:00,103.34,103.37,103.31,103.32,4500.0,96.5765,96.6045,96.5484,96.5578,4500.0
2017-07-28 13:05:00,103.3,103.34,103.29,103.34,3151.0,96.5391,96.5765,96.5297,96.5765,3151.0
2017-07-28 13:10:00,103.34,103.4,103.31,103.4,6911.0,96.5765,96.6325,96.5484,96.6325,6911.0
2017-07-28 13:15:00,103.4,103.41,103.33,103.33,4094.0,96.6325,96.6419,96.5671,96.5671,4094.0
2017-07-28 13:20:00,103.33,103.33,103.27,103.27,5087.0,96.5671,96.5671,96.5111,96.5111,5087.0
2017-07-28 13:25:00,103.28,103.3,103.27,103.28,1308.0,96.5204,96.5391,96.5111,96.5204,1308.0
2017-07-28 13:30:00,103.3,103.35,103.29,103.33,5180.0,96.5391,96.5858,96.5297,96.5671,5180.0
2017-07-28 13:35:00,103.34,103.39,103.31,103.37,3966.0,96.5765,96.6232,96.5484,96.6045,3966.0
2017-07-28 13:40:00,103.4,103.42,103.37,103.4,6280.0,96.6325,96.6512,96.6045,96.6325,6280.0
2017-07-28 13:45:00,103.43,103.54,103.41,103.54,5700.0,96.6606,96.7634,96.6419,96.7634,5700.0
2017-07-28 13:50:00,103.51,103.57,103.51,103.57,4760.0,96.7354,96.7914,96.7354,96.7914,4760.0
2017-07-28 13:55:00,103.57,103.66,103.54,103.65,20485.0,96.7914,96.8755,96.7634,96.8662,20485.0
2017-07-28 14:00:00,103.65,103.66,103.6,103.6,4469.0,96.8662,96.8755,96.8195,96.8195,4469.0
2017-07-28 14:05:00,103.6,103.68,103.59,103.66,7368.0,96.8195,96.8942,96.8101,96.8755,7368.0
2017-07-28 14:10:00,103.65,103.69,103.59,103.59,9367.0,96.8662,96.9036,96.8101,96.8101,9367.0
2017-07-28 14:15:00,103.59,103.59,103.55,103.56,6500.0,96.8101,96.8101,96.7727,96.7821,6500.0
2017-07-28 14:20:00,103.58,103.63,103.58,103.62,3509.0,96.8008,96.8475,96.8008,96.8382,3509.0
2017-07-28 14:25:00,103.62,103.64,103.6,103.6,6545.0,96.8382,96.8568,96.8195,96.8195,6545.0
2017-07-28 14:30:00,103.62,103.65,103.56,103.65,4437.0,96.8382,96.8662,96.7821,96.8662,4437.0
2017-07-28 14:35:00,103.65,103.67,103.63,103.67,6277.0,96.8662,96.8849,96.8475,96.8849,6277.0
2017-07-28 14:40:00,103.67,103.67,103.62,103.62,7230.0,96.8849,96.8849,96.8382,96.8382,7230.0
2017-07-28 14:45:00,103.65,103.66,103.61,103.66,6964.0,96.8662,96.8755,96.8288,96.8755,6964.0
2017-07-28 14:50:00,103.66,103.66,103.59,103.65,6396.0,96.8755,96.8755,96.8101,96.8662,6396.0
2017-07-28 14:55:00,103.66,103.71,103.66,103.71,10867.0,96.8755,96.9223,96.8755,96.9223,10867.0
2017-07-28 15:00:00,103.69,103.74,103.68,103.74,9377.0,96.9036,96.9503,96.8942,96.9503,9377.0
2017-07-28 15:05:00,103.74,103.77,103.7,103.77,8397.0,96.9503,96.9783,96.9129,96.9783,8397.0
2017-07-28 15:10:00,103.76,103.76,103.69,103.69,4119.0,96.969,96.969,96.9036,96.9036,4119.0
2017-07-28 15:15:00,103.69,103.69,103.6,103.69,11665.0,96.9036,96.9036,96.8195,96.9036,11665.0
2017-07-28 15:20:00,103.7,103.7,103.54,103.56,17620.0,96.9129,96.9129,96.7634,96.7821,17620.0
2017-07-28 15:25:00,103.55,103.55,103.37,103.4,19557.0,96.7727,96.7727,96.6045,96.6325,19557.0
2017-07-28 15:30:00,103.4,103.46,103.39,103.45,17111.0,96.6325,96.6886,96.6232,96.6793,17111.0
2017-07-28 15:35:00,103.45,103.46,103.36,103.37,26221.0,96.6793,96.6886,96.5952,96.6045,26221.0
2017-07-28 15:40:00,103.37,103.42,103.35,103.41,43344.0,96.6045,96.6512,96.5858,96.6419,43344.0
2017-07-28 15:45:00,103.41,103.41,103.35,103.38,40038.0,96.6419,96.6419,96.5858,96.6139,40038.0
2017-07-28 15:50:00,103.39,103.5,103.35,103.37,52311.0,96.6232,96.726,96.5858,96.6045,52311.0
2017-07-28 15:55:00,103.37,103.43,103.3,103.33,94122.0,96.6045,96.6606,96.5391,96.5671,94122.0
2017-07-31 09:30:00,103.75,104.25,103.57,104.23,16862.0,96.9596,97.4269,96.7914,97.4082,16862.0
2017-07-31 09:35:00,104.23,104.26,103.92,103.97,7857.0,97.4082,97.4363,97.1185,97.1652,7857.0
2017-07-31 09:40:00,104.04,104.12,103.99,104.03,12136.0,97.2307,97.3054,97.1839,97.2213,12136.0
2017-07-31 09:45:00,104.03,104.18,104.01,104.07,8500.0,97.2213,97.3615,97.2026,97.2587,8500.0
2017-07-31 09:50:00,104.1,104.18,104.04,104.05,7291.0,97.2867,97.3615,97.2307,97.24,7291.0
2017-07-31 09:55:00,104.09,104.17,103.99,103.99,7237.0,97.2774,97.3522,97.1839,97.1839,7237.0
2017-07-31 10:00:00,103.96,104.04,103.93,104.01,7900.0,97.1559,97.2307,97.1279,97.2026,7900.0
2017-07-31 10:05:00,104.0,104.15,103.97,104.14,3800.0,97.1933,97.3335,97.1652,97.3241,3800.0
2017-07-31 10:10:00,104.12,104.12,103.96,103.98,7958.0,97.3054,97.3054,97.1559,97.1746,7958.0
2017-07-31 10:15:00,103.99,104.02,103.9,103.99,10610.0,97.1839,97.212,97.0998,97.1839,10610.0
2017-07-31 10:20:00,103.97,104.14,103.97,104.14,6100.0,97.1652,97.3241,97.1652,97.3241,6100.0
2017-07-31 10:25:00,104.14,104.26,104.14,104.18,6046.0,97.3241,97.4363,97.3241,97.3615,6046.0
2017-07-31 10:30:00,104.18,104.19,104.03,104.15,11700.0,97.3615,97.3708,97.2213,97.3335,11700.0
2017-07-31 10:35:00,104.14,104.21,104.05,104.21,9477.0,97.3241,97.3895,97.24,97.3895,9477.0
2017-07-31 10:40:00,104.23,104.33,104.21,104.32,12779.0,97.4082,97.5017,97.3895,97.4923,12779.0
2017-07-31 10:45:00,104.3,104.47,104.3,104.35,19145.0,97.4736,97.6325,97.4736,97.5204,19145.0
2017-07-31 10:50:00,104.36,104.36,104.23,104.27,10768.0,97.5297,97.5297,97.4082,97.4456,10768.0
2017-07-31 10:55:00,104.29,104.41,104.27,104.35,10494.0,97.4643,97.5764,97.4456,97.5204,10494.0
2017-07-31 11:00:00,104.35,104.56,104.35,104.48,17846.0,97.5204,97.7166,97.5204,97.6419,17846.0
2017-07-31 11:05:00,104.49,104.59,104.43,104.59,10254.0,97.6512,97.7447,97.5951,97.7447,10254.0
2017-07-31 11:10:00,104.56,104.59,104.46,104.57,11632.0,97.7166,97.7447,97.6232,97.726,11632.0
2017-07-31 11:15:00,104.61,104.76,104.56,104.65,9717.0,97.7634,97.9035,97.7166,97.8007,9717.0
2017-07-31 11:20:00,104.65,104.76,104.64,104.69,10759.0,97.8007,97.9035,97.7914,97.8381,10759.0
2017-07-31 11:25:00,104.7,104.82,104.69,104.78,12842.0,97.8475,97.9596,97.8381,97.9222,12842.0
2017-07-31 11:30:00,104.8,104.87,104.8,104.82,8699.0,97.9409,98.0063,97.9409,97.9596,8699.0
2017-07-31 11:35:00,104.84,104.93,104.8,104.9,17484.0,97.9783,98.0624,97.9409,98.0344,17484.0
2017-07-31 11:40:00,104.89,104.91,104.85,104.86,9000.0,98.025,98.0437,97.9876,97.997,9000.0
2017-07-31 11:45:00,104.86,104.96,104.85,104.96,10926.0,97.997,98.0904,97.9876,98.0904,10926.0
2017-07-31 11:50:00,104.97,104.97,104.73,104.77,11092.0,98.0998,98.0998,97.8755,97.9129,11092.0
2017-07-31 11:55:00,104.79,104.86,104.74,104.82,5539.0,97.9316,97.997,97.8848,97.9596,5539.0
2017-07-31 12:00:00,104.81,104.9,104.76,104.85,7307.0,97.9503,98.0344,97.9035,97.9876,7307.0
2017-07-31 12:05:00,104.85,104.88,104.79,104.86,7090.0,97.9876,98.0157,97.9316,97.997,7090.0
2017-07-31 12:10:00,104.84,104.87,104.79,104.82,5837.0,97.9783,98.0063,97.9316,97.9596,5837.0
2017-07-31 12:15:00,104.83,104.89,104.83,104.89,9429.0,97.969,98.025,97.969,98.025,9429.0
2017-07-31 12:20:00,104.89,104.93,104.87,104.93,3125.0,98.025,98.0624,98.0063,98.0624,3125.0
2017-07-31 12:25:00,104.91,104.97,104.91,104.91,4025.0,98.0437,98.0998,98.0437,98.0437,4025.0
2017-07-31 12:30:00,104.91,104.95,104.89,104.89,4279.0,98.0437,98.0811,98.025,98.025,4279.0
2017-07-31 12:35:00,104.89,104.89,104.81,104.88,13437.0,98.025,98.025,97.9503,98.0157,13437.0
2017-07-31 12:40:00,104.88,104.89,104.81,104.84,5947.0,98.0157,98.025,97.9503,97.9783,5947.0
2017-07-31 12:45:00,104.81,104.85,104.8,104.81,7384.0,97.9503,97.9876,97.9409,97.9503,7384.0
2017-07-31 12:50:00,104.82,104.85,104.74,104.81,6900.0,97.9596,97.9876,97.8848,97.9503,6900.0
2017-07-31 12:55:00,104.8,104.81,104.78,104.78,2300.0,97.9409,97.9503,97.9222,97.9222,2300.0
2017-07-31 13:00:00,104.77,104.79,104.71,104.71,6446.0,97.9129,97.9316,97.8568,97.8568,6446.0
2017-07-31 13:05:00,104.72,104.78,104.72,104.76,2953.0,97.8662,97.9222,97.8662,97.9035,2953.0
2017-07-31 13:10:00,104.75,104.75,104.66,104.69,11957.0,97.8942,97.8942,97.8101,97.8381,11957.0
2017-07-31 13:15:00,104.7,104.72,104.65,104.69,5998.0,97.8475,97.8662,97.8007,97.8381,5998.0
2017-07-31 13:20:00,104.67,104.72,104.67,104.71,3406.0,97.8194,97.8662,97.8194,97.8568,3406.0
2017-07-31 13:25:00,104.73,104.73,104.64,104.67,6324.0,97.8755,97.8755,97.7914,97.8194,6324.0
2017-07-31 13:30:00,104.69,104.69,104.61,104.61,3353.0,97.8381,97.8381,97.7634,97.7634,3353.0
2017-07-31 13:35:00,104.61,104.63,104.48,104.49,3858.0,97.7634,97.782,97.6419,97.6512,3858.0
2017-07-31 13:40:00,104.49,104.57,104.48,104.5,3608.0,97.6512,97.726,97.6419,97.6606,3608.0
2017-07-31 13:45:00,104.5,104.56,104.49,104.56,6612.0,97.6606,97.7166,97.6512,97.7166,6612.0
2017-07-31 13:50:00,104.52,104.59,104.5,104.59,2950.0,97.6792,97.7447,97.6606,97.7447,2950.0
2017-07-31 13:55:00,104.6,104.6,104.51,104.58,5207.0,97.754,97.754,97.6699,97.7353,5207.0
2017-07-31 14:00:00,104.57,104.59,104.47,104.52,9732.0,97.726,97.7447,97.6325,97.6792,9732.0
2017-07-31 14:05:00,104.52,104.52,104.46,104.48,5300.0,97.6792,97.6792,97.6232,97.6419,5300.0
2017-07-31 14:10:00,104.48,104.53,104.45,104.53,4644.0,97.6419,97.6886,97.6138,97.6886,4644.0
2017-07-31 14:15:00,104.54,104.6,104.53,104.58,2992.0,97.6979,97.754,97.6886,97.7353,2992.0
2017-07-31 14:20:00,104.6,104.65,104.46,104.5,15602.0,97.754,97.8007,97.6232,97.6606,15602.0
2017-07-31 14:25:00,104.5,104.52,104.39,104.4,11332.0,97.6606,97.6792,97.5578,97.5671,11332.0
2017-07-31 14:30:00,104.39,104.39,104.28,104.29,5547.0,97.5578,97.5578,97.455,97.4643,5547.0
2017-07-31 14:35:00,104.28,104.28,104.17,104.27,8885.0,97.455,97.455,97.3522,97.4456,8885.0
2017-07-31 14:40:00,104.24,104.28,104.17,104.22,9090.0,97.4176,97.455,97.3522,97.3989,9090.0
2017-07-31 14:45:00,104.2,104.23,104.18,104.22,5486.0,97.3802,97.4082,97.3615,97.3989,5486.0
2017-07-31 14:50:00,104.23,104.25,104.17,104.19,5296.0,97.4082,97.4269,97.3522,97.3708,5296.0
2017-07-31 14:55:00,104.18,104.2,104.08,104.1,5000.0,97.3615,97.3802,97.268,97.2867,5000.0
2017-07-31 15:00:00,104.13,104.2,104.13,104.2,4200.0,97.3148,97.3802,97.3148,97.3802,4200.0
2017-07-31 15:05:00,104.2,104.22,104.16,104.2,8000.0,97.3802,97.3989,97.3428,97.3802,8000.0
2017-07-31 15:10:00,104.18,104.24,104.15,104.22,7900.0,97.3615,97.4176,97.3335,97.3989,7900.0
2017-07-31 15:15:00,104.2,104.25,104.17,104.2,10354.0,97.3802,97.4269,97.3522,97.3802,10354.0
2017-07-31 15:20:00,104.19,104.28,104.18,104.25,11514.0,97.3708,97.455,97.3615,97.4269,11514.0
2017-07-31 15:25:00,104.27,104.33,104.26,104.33,5914.0,97.4456,97.5017,97.4363,97.5017,5914.0
2017-07-31 15:30:00,104.33,104.42,104.33,104.4,15203.0,97.5017,97.5858,97.5017,97.5671,15203.0
2017-07-31 15:35:00,104.39,104.44,104.35,104.41,23358.0,97.5578,97.6045,97.5204,97.5764,23358.0
2017-07-31 15:40:00,104.41,104.42,104.35,104.42,22194.0,97.5764,97.5858,97.5204,97.5858,22194.0
2017-07-31 15:45:00,104.4,104.42,104.34,104.34,13888.0,97.5671,97.5858,97.511,97.511,13888.0
2017-07-31 15:50:00,104.34,104.34,104.1,104.17,73043.0,97.511,97.511,97.2867,97.3522,73043.0
2017-07-31 15:55:00,104.18,104.25,104.14,104.2,96377.0,97.3615,97.4269,97.3241,97.3802,96377.0
2017-08-01 09:30:00,104.8,105.52,104.8,105.5,37589.0,97.9409,98.6138,97.9409,98.5951,37589.0
2017-08-01 09:35:00,105.52,105.55,104.91,105.0,28477.0,98.6138,98.6418,98.0437,98.1278,28477.0
2017-08-01 09:40:00,104.98,105.16,104.9,105.13,13300.0,98.1091,98.2774,98.0344,98.2493,13300.0
2017-08-01 09:45:00,105.18,105.2,104.61,104.67,19741.0,98.2961,98.3147,97.7634,97.8194,19741.0
2017-08-01 09:50:00,104.63,104.93,104.61,104.79,11834.0,97.782,98.0624,97.7634,97.9316,11834.0
2017-08-01 09:55:00,104.8,104.91,104.71,104.72,11543.0,97.9409,98.0437,97.8568,97.8662,11543.0
2017-08-01 10:00:00,104.72,104.86,104.72,104.81,7653.0,97.8662,97.997,97.8662,97.9503,7653.0
2017-08-01 10:05:00,104.86,104.96,104.78,104.87,13646.0,97.997,98.0904,97.9222,98.0063,13646.0
2017-08-01 10:10:00,104.86,104.99,104.77,104.99,7600.0,97.997,98.1185,97.9129,98.1185,7600.0
2017-08-01 10:15:00,104.99,105.07,104.89,105.01,11180.0,98.1185,98.1932,98.025,98.1372,11180.0
2017-08-01 10:20:00,104.99,105.02,104.75,104.77,10076.0,98.1185,98.1465,97.8942,97.9129,10076.0
2017-08-01 10:25:00,104.74,104.87,104.72,104.87,8261.0,97.8848,98.0063,97.8662,98.0063,8261.0
2017-08-01 10:30:00,104.86,104.94,104.83,104.9,7673.0,97.997,98.0718,97.969,98.0344,7673.0
2017-08-01 10:35:00,104.9,104.98,104.84,104.9,12865.0,98.0344,98.1091,97.9783,98.0344,12865.0
2017-08-01 10:40:00,104.89,104.99,104.84,104.97,9582.0,98.025,98.1185,97.9783,98.0998,9582.0
2017-08-01 10:45:00,104.95,105.12,104.87,105.12,14271.0,98.0811,98.24,98.0063,98.24,14271.0
2017-08-01 10:50:00,105.07,105.19,105.07,105.19,7903.0,98.1932,98.3054,98.1932,98.3054,7903.0
2017-08-01 10:55:00,105.2,105.2,105.08,105.18,10494.0,98.3147,98.3147,98.2026,98.2961,10494.0
2017-08-01 11:00:00,105.19,105.25,105.12,105.21,9980.0,98.3054,98.3615,98.24,98.3241,9980.0
2017-08-01 11:05:00,105.18,105.19,105.12,105.17,8150.0,98.2961,98.3054,98.24,98.2867,8150.0
2017-08-01 11:10:00,105.15,105.15,105.02,105.02,10463.0,98.268,98.268,98.1465,98.1465,10463.0
2017-08-01 11:15:00,105.01,105.01,104.75,104.81,16333.0,98.1372,98.1372,97.8942,97.9503,16333.0
2017-08-01 11:20:00,104.79,104.9,104.77,104.88,9675.0,97.9316,98.0344,97.9129,98.0157,9675.0
2017-08-01 11:25:00,104.86,104.88,104.74,104.79,9300.0,97.997,98.0157,97.8848,97.9316,9300.0
2017-08-01 11:30:00,104.88,104.94,104.84,104.91,5903.0,98.0157,98.0718,97.9783,98.0437,5903.0
2017-08-01 11:35:00,104.89,104.94,104.87,104.94,5128.0,98.025,98.0718,98.0063,98.0718,5128.0
2017-08-01 11:40:00,104.97,105.02,104.95,104.98,4262.0,98.0998,98.1465,98.0811,98.1091,4262.0
2017-08-01 11:45:00,104.97,105.08,104.96,105.06,5800.0,98.0998,98.2026,98.0904,98.1839,5800.0
2017-08-01 11:50:00,105.07,105.07,105.04,105.04,1103.0,98.1932,98.1932,98.1652,98.1652,1103.0
2017-08-01 11:55:00,105.04,105.05,104.95,105.01,11202.0,98.1652,98.1746,98.0811,98.1372,11202.0
2017-08-01 12:00:00,105.0,105.02,104.98,104.99,8131.0,98.1278,98.1465,98.1091,98.1185,8131.0
2017-08-01 12:05:00,104.97,104.99,104.91,104.92,6100.0,98.0998,98.1185,98.0437,98.0531,6100.0
2017-08-01 12:10:00,104.91,104.93,104.9,104.92,4372.0,98.0437,98.0624,98.0344,98.0531,4372.0
2017-08-01 12:15:00,104.91,104.93,104.89,104.92,4389.0,98.0437,98.0624,98.025,98.0531,4389.0
2017-08-01 12:20:00,104.9,104.94,104.9,104.93,9914.0,98.0344,98.0718,98.0344,98.0624,9914.0
2017-08-01 12:25:00,104.93,105.05,104.93,105.04,10847.0,98.0624,98.1746,98.0624,98.1652,10847.0
2017-08-01 12:30:00,105.04,105.05,105.01,105.02,5121.0,98.1652,98.1746,98.1372,98.1465,5121.0
2017-08-01 12:35:00,105.02,105.02,104.98,104.99,5100.0,98.1465,98.1465,98.1091,98.1185,5100.0
2017-08-01 12:40:00,105.0,105.05,104.99,104.99,5413.0,98.1278,98.1746,98.1185,98.1185,5413.0
2017-08-01 12:45:00,104.98,105.0,104.9,104.9,5749.0,98.1091,98.1278,98.0344,98.0344,5749.0
2017-08-01 12:50:00,104.92,104.97,104.92,104.97,3000.0,98.0531,98.0998,98.0531,98.0998,3000.0
2017-08-01 12:55:00,104.98,104.98,104.95,104.96,500.0,98.1091,98.1091,98.0811,98.0904,500.0
2017-08-01 13:00:00,104.94,104.97,104.92,104.92,5400.0,98.0718,98.0998,98.0531,98.0531,5400.0
2017-08-01 13:05:00,104.92,104.96,104.89,104.95,4676.0,98.0531,98.0904,98.025,98.0811,4676.0
2017-08-01 13:10:00,104.95,105.01,104.93,104.99,2500.0,98.0811,98.1372,98.0624,98.1185,2500.0
2017-08-01 13:15:00,105.01,105.03,104.98,105.0,1214.0,98.1372,98.1559,98.1091,98.1278,1214.0
2017-08-01 13:20:00,105.04,105.07,105.01,105.06,4850.0,98.1652,98.1932,98.1372,98.1839,4850.0
2017-08-01 13:25:00,105.06,105.11,105.02,105.07,6846.0,98.1839,98.2306,98.1465,98.1932,6846.0
2017-08-01 13:30:00,105.08,105.14,105.05,105.06,3000.0,98.2026,98.2587,98.1746,98.1839,3000.0
2017-08-01 13:35:00,105.03,105.11,105.02,105.06,4700.0,98.1559,98.2306,98.1465,98.1839,4700.0
2017-08-01 13:40:00,105.05,105.06,105.02,105.02,7900.0,98.1746,98.1839,98.1465,98.1465,7900.0
2017-08-01 13:45:00,105.02,105.13,105.01,105.11,10388.0,98.1465,98.2493,98.1372,98.2306,10388.0
2017-08-01 13:50:00,105.13,105.19,105.13,105.19,1800.0,98.2493,98.3054,98.2493,98.3054,1800.0
2017-08-01 13:55:00,105.19,105.19,105.09,105.11,5793.0,98.3054,98.3054,98.2119,98.2306,5793.0
2017-08-01 14:00:00,105.11,105.16,105.11,105.16,4503.0,98.2306,98.2774,98.2306,98.2774,4503.0
2017-08-01 14:05:00,105.15,105.17,105.13,105.15,5300.0,98.268,98.2867,98.2493,98.268,5300.0
2017-08-01 14:10:00,105.14,105.17,105.14,105.14,4098.0,98.2587,98.2867,98.2587,98.2587,4098.0
2017-08-01 14:15:00,105.15,105.16,105.11,105.13,5094.0,98.268,98.2774,98.2306,98.2493,5094.0
2017-08-01 14:20:00,105.12,105.17,105.11,105.14,6496.0,98.24,98.2867,98.2306,98.2587,6496.0
2017-08-01 14:25:00,105.13,105.14,105.08,105.12,4430.0,98.2493,98.2587,98.2026,98.24,4430.0
2017-08-01 14:30:00,105.1,105.14,105.07,105.14,8742.0,98.2213,98.2587,98.1932,98.2587,8742.0
2017-08-01 14:35:00,105.12,105.18,105.11,105.18,4827.0,98.24,98.2961,98.2306,98.2961,4827.0
2017-08-01 14:40:00,105.17,105.18,105.12,105.16,5460.0,98.2867,98.2961,98.24,98.2774,5460.0
2017-08-01 14:45:00,105.13,105.15,105.11,105.11,10617.0,98.2493,98.268,98.2306,98.2306,10617.0
2017-08-01 14:50:00,105.1,105.17,105.07,105.17,22428.0,98.2213,98.2867,98.1932,98.2867,22428.0
2017-08-01 14:55:00,105.19,105.44,105.16,105.35,13423.0,98.3054,98.539,98.2774,98.4549,13423.0
2017-08-01 15:00:00,105.34,105.48,105.33,105.33,18446.0,98.4456,98.5764,98.4362,98.4362,18446.0
2017-08-01 15:05:00,105.36,105.38,105.28,105.36,10530.0,98.4643,98.483,98.3895,98.4643,10530.0
2017-08-01 15:10:00,105.34,105.34,105.29,105.31,8487.0,98.4456,98.4456,98.3989,98.4175,8487.0
2017-08-01 15:15:00,105.3,105.42,105.3,105.41,20972.0,98.4082,98.5203,98.4082,98.511,20972.0
2017-08-01 15:20:00,105.38,105.38,105.3,105.3,7644.0,98.483,98.483,98.4082,98.4082,7644.0
2017-08-01 15:25:00,105.27,105.3,105.22,105.3,13040.0,98.3802,98.4082,98.3334,98.4082,13040.0
2017-08-01 15:30:00,105.28,105.3,105.24,105.28,9894.0,98.3895,98.4082,98.3521,98.3895,9894.0
2017-08-01 15:35:00,105.27,105.3,105.26,105.29,10781.0,98.3802,98.4082,98.3708,98.3989,10781.0
2017-08-01 15:40:00,105.29,105.29,105.27,105.28,22772.0,98.3989,98.3989,98.3802,98.3895,22772.0
2017-08-01 15:45:00,105.28,105.3,105.21,105.21,146924.0,98.3895,98.4082,98.3241,98.3241,146924.0
2017-08-01 15:50:00,105.22,105.27,105.15,105.19,40961.0,98.3334,98.3802,98.268,98.3054,40961.0
2017-08-01 15:55:00,105.19,105.23,105.12,105.14,78542.0,98.3054,98.3428,98.24,98.2587,78542.0
2017-08-02 09:30:00,104.38,104.63,104.27,104.42,42267.0,97.5484,97.782,97.4456,97.5858,42267.0
2017-08-02 09:35:00,104.45,104.74,104.44,104.51,23712.0,97.6138,97.8848,97.6045,97.6699,23712.0
2017-08-02 09:40:00,104.52,104.57,104.05,104.05,25841.0,97.6792,97.726,97.24,97.24,25841.0
2017-08-02 09:45:00,104.05,104.07,103.71,103.77,35892.0,97.24,97.2587,96.9223,96.9783,35892.0
2017-08-02 09:50:00,103.77,103.79,103.61,103.61,16308.0,96.9783,96.997,96.8288,96.8288,16308.0
2017-08-02 09:55:00,103.6,103.63,103.4,103.4,18149.0,96.8195,96.8475,96.6325,96.6325,18149.0
2017-08-02 10:00:00,103.38,103.54,103.38,103.5,25706.0,96.6139,96.7634,96.6139,96.726,25706.0
2017-08-02 10:05:00,103.49,103.54,103.43,103.43,10972.0,96.7167,96.7634,96.6606,96.6606,10972.0
2017-08-02 10:10:00,103.44,103.46,103.32,103.45,49975.0,96.6699,96.6886,96.5578,96.6793,49975.0
2017-08-02 10:15:00,103.43,103.45,103.01,103.01,42460.0,96.6606,96.6793,96.2681,96.2681,42460.0
2017-08-02 10:20:00,103.04,103.09,102.8,102.95,22295.0,96.2961,96.3428,96.0718,96.212,22295.0
2017-08-02 10:25:00,102.92,103.13,102.88,103.11,28960.0,96.184,96.3802,96.1466,96.3615,28960.0
2017-08-02 10:30:00,103.1,103.32,103.01,103.28,11423.0,96.3522,96.5578,96.2681,96.5204,11423.0
2017-08-02 10:35:00,103.29,103.39,103.21,103.25,20191.0,96.5297,96.6232,96.455,96.4924,20191.0
2017-08-02 10:40:00,103.24,103.27,103.18,103.26,23480.0,96.483,96.5111,96.4269,96.5017,23480.0
2017-08-02 10:45:00,103.21,103.24,102.9,102.94,21986.0,96.455,96.483,96.1653,96.2027,21986.0
2017-08-02 10:50:00,103.04,103.17,102.96,102.96,14166.0,96.2961,96.4176,96.2213,96.2213,14166.0
2017-08-02 10:55:00,102.96,103.15,102.95,102.99,13217.0,96.2213,96.3989,96.212,96.2494,13217.0
2017-08-02 11:00:00,103.0,103.11,102.71,102.79,18260.0,96.2587,96.3615,95.9877,96.0625,18260.0
2017-08-02 11:05:00,102.83,102.85,102.7,102.73,20573.0,96.0999,96.1185,95.9784,96.0064,20573.0
2017-08-02 11:10:00,102.71,103.0,102.71,103.0,10365.0,95.9877,96.2587,95.9877,96.2587,10365.0
2017-08-02 11:15:00,103.01,103.1,102.97,103.08,10835.0,96.2681,96.3522,96.2307,96.3335,10835.0
2017-08-02 11:20:00,103.14,103.14,103.04,103.11,6171.0,96.3896,96.3896,96.2961,96.3615,6171.0
2017-08-02 11:25:00,103.12,103.15,102.9,102.9,9454.0,96.3709,96.3989,96.1653,96.1653,9454.0
2017-08-02 11:30:00,102.92,102.95,102.77,102.77,7800.0,96.184,96.212,96.0438,96.0438,7800.0
2017-08-02 11:35:00,102.77,102.99,102.77,102.99,8278.0,96.0438,96.2494,96.0438,96.2494,8278.0
2017-08-02 11:40:00,103.0,103.04,102.96,103.0,6350.0,96.2587,96.2961,96.2213,96.2587,6350.0
2017-08-02 11:45:00,103.02,103.09,102.91,102.91,7520.0,96.2774,96.3428,96.1746,96.1746,7520.0
2017-08-02 11:50:00,102.93,102.93,102.82,102.84,12880.0,96.1933,96.1933,96.0905,96.1092,12880.0
2017-08-02 11:55:00,102.81,102.83,102.68,102.7,36296.0,96.0812,96.0999,95.9597,95.9784,36296.0
2017-08-02 12:00:00,102.69,102.69,102.53,102.53,22536.0,95.969,95.969,95.8195,95.8195,22536.0
2017-08-02 12:05:00,102.56,102.56,102.38,102.38,25952.0,95.8475,95.8475,95.6793,95.6793,25952.0
2017-08-02 12:10:00,102.38,102.38,102.1,102.29,33979.0,95.6793,95.6793,95.4176,95.5952,33979.0
2017-08-02 12:15:00,102.28,102.29,102.21,102.29,11214.0,95.5859,95.5952,95.5204,95.5952,11214.0
2017-08-02 12:20:00,102.31,102.35,102.22,102.22,25303.0,95.6139,95.6513,95.5298,95.5298,25303.0
2017-08-02 12:25:00,102.2,102.21,102.08,102.12,20135.0,95.5111,95.5204,95.3989,95.4363,20135.0
2017-08-02 12:30:00,102.14,102.18,102.05,102.09,7298.0,95.455,95.4924,95.3709,95.4083,7298.0
2017-08-02 12:35:00,102.09,102.67,102.09,102.57,146698.0,95.4083,95.9503,95.4083,95.8569,146698.0
2017-08-02 12:40:00,102.58,102.72,102.56,102.7,85240.0,95.8662,95.9971,95.8475,95.9784,85240.0
2017-08-02 12:45:00,102.68,102.95,102.68,102.82,59232.0,95.9597,96.212,95.9597,96.0905,59232.0
2017-08-02 12:50:00,102.84,102.9,102.67,102.73,35339.0,96.1092,96.1653,95.9503,96.0064,35339.0
2017-08-02 12:55:00,102.79,102.85,102.77,102.83,11707.0,96.0625,96.1185,96.0438,96.0999,11707.0
2017-08-02 13:00:00,102.8,102.82,102.51,102.55,42618.0,96.0718,96.0905,95.8008,95.8382,42618.0
2017-08-02 13:05:00,102.56,102.62,102.42,102.52,44141.0,95.8475,95.9036,95.7167,95.8101,44141.0
2017-08-02 13:10:00,102.52,102.86,102.51,102.72,21990.0,95.8101,96.1279,95.8008,95.9971,21990.0
2017-08-02 13:15:00,102.74,102.78,102.74,102.77,2800.0,96.0157,96.0531,96.0157,96.0438,2800.0
2017-08-02 13:20:00,102.79,102.96,102.78,102.96,15080.0,96.0625,96.2213,96.0531,96.2213,15080.0
2017-08-02 13:25:00,102.95,103.01,102.9,102.97,12360.0,96.212,96.2681,96.1653,96.2307,12360.0
2017-08-02 13:30:00,102.97,103.0,102.92,102.98,12577.0,96.2307,96.2587,96.184,96.24,12577.0
2017-08-02 13:35:00,102.96,102.99,102.9,102.93,9152.0,96.2213,96.2494,96.1653,96.1933,9152.0
2017-08-02 13:40:00,102.95,103.19,102.95,103.19,18989.0,96.212,96.4363,96.212,96.4363,18989.0
2017-08-02 13:45:00,103.18,103.24,103.13,103.19,7288.0,96.4269,96.483,96.3802,96.4363,7288.0
2017-08-02 13:50:00,103.21,103.33,103.19,103.33,14556.0,96.455,96.5671,96.4363,96.5671,14556.0
2017-08-02 13:55:00,103.31,103.43,103.31,103.37,12509.0,96.5484,96.6606,96.5484,96.6045,12509.0
2017-08-02 14:00:00,103.38,103.42,103.3,103.31,16337.0,96.6139,96.6512,96.5391,96.5484,16337.0
2017-08-02 14:05:00,103.32,103.37,103.28,103.33,15396.0,96.5578,96.6045,96.5204,96.5671,15396.0
2017-08-02 14:10:00,103.32,103.33,103.25,103.32,8763.0,96.5578,96.5671,96.4924,96.5578,8763.0
2017-08-02 14:15:00,103.33,103.38,103.32,103.33,9235.0,96.5671,96.6139,96.5578,96.5671,9235.0
2017-08-02 14:20:00,103.33,103.42,103.32,103.39,14963.0,96.5671,96.6512,96.5578,96.6232,14963.0
2017-08-02 14:25:00,103.39,103.48,103.39,103.46,11063.0,96.6232,96.7073,96.6232,96.6886,11063.0
2017-08-02 14:30:00,103.46,103.61,103.44,103.54,20781.0,96.6886,96.8288,96.6699,96.7634,20781.0
2017-08-02 14:35:00,103.53,103.59,103.44,103.59,19476.0,96.754,96.8101,96.6699,96.8101,19476.0
2017-08-02 14:40:00,103.57,103.57,103.48,103.5,13771.0,96.7914,96.7914,96.7073,96.726,13771.0
2017-08-02 14:45:00,103.52,103.55,103.43,103.46,7958.0,96.7447,96.7727,96.6606,96.6886,7958.0
2017-08-02 14:50:00,103.46,103.5,103.34,103.36,12624.0,96.6886,96.726,96.5765,96.5952,12624.0
2017-08-02 14:55:00,103.37,103.4,103.33,103.39,12372.0,96.6045,96.6325,96.5671,96.6232,12372.0
2017-08-02 15:00:00,103.42,103.5,103.38,103.45,11231.0,96.6512,96.726,96.6139,96.6793,11231.0
2017-08-02 15:05:00,103.44,103.5,103.44,103.45,15750.0,96.6699,96.726,96.6699,96.6793,15750.0
2017-08-02 15:10:00,103.49,103.52,103.46,103.49,11856.0,96.7167,96.7447,96.6886,96.7167,11856.0
2017-08-02 15:15:00,103.48,103.49,103.42,103.48,13778.0,96.7073,96.7167,96.6512,96.7073,13778.0
2017-08-02 15:20:00,103.48,103.53,103.46,103.49,12318.0,96.7073,96.754,96.6886,96.7167,12318.0
2017-08-02 15:25:00,103.49,103.49,103.45,103.48,4458.0,96.7167,96.7167,96.6793,96.7073,4458.0
2017-08-02 15:30:00,103.49,103.51,103.4,103.41,20863.0,96.7167,96.7354,96.6325,96.6419,20863.0
2017-08-02 15:35:00,103.43,103.44,103.39,103.41,19148.0,96.6606,96.6699,96.6232,96.6419,19148.0
2017-08-02 15:40:00,103.42,103.43,103.33,103.37,21292.0,96.6512,96.6606,96.5671,96.6045,21292.0
2017-08-02 15:45:00,103.37,103.44,103.37,103.41,15542.0,96.6045,96.6699,96.6045,96.6419,15542.0
2017-08-02 15:50:00,103.41,103.5,103.4,103.48,40845.0,96.6419,96.726,96.6325,96.7073,40845.0
2017-08-02 15:55:00,103.48,103.51,103.43,103.48,87699.0,96.7073,96.7354,96.6606,96.7073,87699.0
2017-08-03 09:30:00,103.62,104.28,103.62,104.02,30862.0,96.8382,97.455,96.8382,97.212,30862.0
2017-08-03 09:35:00,104.1,104.34,103.8,104.24,22070.0,97.2867,97.511,97.0064,97.4176,22070.0
2017-08-03 09:40:00,104.23,105.1,104.23,104.96,60669.0,97.4082,98.2213,97.4082,98.0904,60669.0
2017-08-03 09:45:00,104.95,105.1,104.82,104.84,32680.0,98.0811,98.2213,97.9596,97.9783,32680.0
2017-08-03 09:50:00,104.83,104.89,104.65,104.71,16032.0,97.969,98.025,97.8007,97.8568,16032.0
2017-08-03 09:55:00,104.69,104.96,104.67,104.96,13877.0,97.8381,98.0904,97.8194,98.0904,13877.0
2017-08-03 10:00:00,104.96,105.19,104.6,104.6,42449.0,98.0904,98.3054,97.754,97.754,42449.0
2017-08-03 10:05:00,104.61,104.61,104.11,104.48,20580.0,97.7634,97.7634,97.2961,97.6419,20580.0
2017-08-03 10:10:00,104.48,104.48,104.02,104.07,14864.0,97.6419,97.6419,97.212,97.2587,14864.0
2017-08-03 10:15:00,104.01,104.3,103.93,104.23,28198.0,97.2026,97.4736,97.1279,97.4082,28198.0
2017-08-03 10:20:00,104.23,104.4,104.23,104.29,8431.0,97.4082,97.5671,97.4082,97.4643,8431.0
2017-08-03 10:25:00,104.29,104.42,104.17,104.35,18556.0,97.4643,97.5858,97.3522,97.5204,18556.0
2017-08-03 10:30:00,104.37,104.4,104.24,104.33,11967.0,97.5391,97.5671,97.4176,97.5017,11967.0
2017-08-03 10:35:00,104.35,104.47,104.3,104.35,15445.0,97.5204,97.6325,97.4736,97.5204,15445.0
2017-08-03 10:40:00,104.33,104.39,104.24,104.24,6900.0,97.5017,97.5578,97.4176,97.4176,6900.0
2017-08-03 10:45:00,104.23,104.24,104.05,104.06,9583.0,97.4082,97.4176,97.24,97.2494,9583.0
2017-08-03 10:50:00,104.06,104.22,104.06,104.13,11000.0,97.2494,97.3989,97.2494,97.3148,11000.0
2017-08-03 10:55:00,104.13,104.28,104.08,104.25,16643.0,97.3148,97.455,97.268,97.4269,16643.0
2017-08-03 11:00:00,104.24,104.25,104.13,104.13,13191.0,97.4176,97.4269,97.3148,97.3148,13191.0
2017-08-03 11:05:00,104.12,104.12,104.03,104.05,11875.0,97.3054,97.3054,97.2213,97.24,11875.0
2017-08-03 11:10:00,104.06,104.06,103.92,104.04,7689.0,97.2494,97.2494,97.1185,97.2307,7689.0
2017-08-03 11:15:00,104.03,104.03,103.87,103.87,7400.0,97.2213,97.2213,97.0718,97.0718,7400.0
2017-08-03 11:20:00,103.85,103.94,103.74,103.74,12257.0,97.0531,97.1372,96.9503,96.9503,12257.0
2017-08-03 11:25:00,103.72,104.02,103.72,103.97,32063.0,96.9316,97.212,96.9316,97.1652,32063.0
2017-08-03 11:30:00,103.94,103.94,103.71,103.75,15935.0,97.1372,97.1372,96.9223,96.9596,15935.0
2017-08-03 11:35:00,103.77,103.92,103.77,103.78,14589.0,96.9783,97.1185,96.9783,96.9877,14589.0
2017-08-03 11:40:00,103.81,103.95,103.75,103.9,16699.0,97.0157,97.1466,96.9596,97.0998,16699.0
2017-08-03 11:45:00,103.91,103.98,103.79,103.79,30106.0,97.1092,97.1746,96.997,96.997,30106.0
2017-08-03 11:50:00,103.79,103.84,103.52,103.52,19206.0,96.997,97.0438,96.7447,96.7447,19206.0
2017-08-03 11:55:00,103.51,103.75,103.46,103.71,7300.0,96.7354,96.9596,96.6886,96.9223,7300.0
2017-08-03 12:00:00,103.76,103.96,103.76,103.83,17337.0,96.969,97.1559,96.969,97.0344,17337.0
2017-08-03 12:05:00,103.84,103.94,103.81,103.84,9300.0,97.0438,97.1372,97.0157,97.0438,9300.0
2017-08-03 12:10:00,103.84,103.88,103.77,103.86,14583.0,97.0438,97.0811,96.9783,97.0624,14583.0
2017-08-03 12:15:00,103.87,103.93,103.85,103.88,13798.0,97.0718,97.1279,97.0531,97.0811,13798.0
2017-08-03 12:20:00,103.89,103.92,103.8,103.88,13497.0,97.0905,97.1185,97.0064,97.0811,13497.0
2017-08-03 12:25:00,103.87,103.9,103.82,103.88,5252.0,97.0718,97.0998,97.0251,97.0811,5252.0
2017-08-03 12:30:00,103.89,103.91,103.82,103.87,11214.0,97.0905,97.1092,97.0251,97.0718,11214.0
2017-08-03 12:35:00,103.85,103.99,103.85,103.98,22674.0,97.0531,97.1839,97.0531,97.1746,22674.0
2017-08-03 12:40:00,103.98,104.08,103.96,104.07,26977.0,97.1746,97.268,97.1559,97.2587,26977.0
2017-08-03 12:45:00,104.06,104.06,103.96,103.96,17047.0,97.2494,97.2494,97.1559,97.1559,17047.0
2017-08-03 12:50:00,103.96,104.04,103.96,104.04,5789.0,97.1559,97.2307,97.1559,97.2307,5789.0
2017-08-03 12:55:00,104.04,104.1,103.98,104.03,8180.0,97.2307,97.2867,97.1746,97.2213,8180.0
2017-08-03 13:00:00,104.02,104.04,103.91,103.91,14313.0,97.212,97.2307,97.1092,97.1092,14313.0
2017-08-03 13:05:00,103.9,103.9,103.76,103.76,39050.0,97.0998,97.0998,96.969,96.969,39050.0
2017-08-03 13:10:00,103.81,103.82,103.66,103.71,8669.0,97.0157,97.0251,96.8755,96.9223,8669.0
2017-08-03 13:15:00,103.7,103.84,103.7,103.78,5559.0,96.9129,97.0438,96.9129,96.9877,5559.0
2017-08-03 13:20:00,103.79,103.83,103.72,103.75,25613.0,96.997,97.0344,96.9316,96.9596,25613.0
2017-08-03 13:25:00,103.74,103.76,103.68,103.76,7407.0,96.9503,96.969,96.8942,96.969,7407.0
2017-08-03 13:30:00,103.76,103.76,103.56,103.71,17307.0,96.969,96.969,96.7821,96.9223,17307.0
2017-08-03 13:35:00,103.73,103.73,103.61,103.67,10035.0,96.941,96.941,96.8288,96.8849,10035.0
2017-08-03 13:40:00,103.66,103.67,103.54,103.54,11444.0,96.8755,96.8849,96.7634,96.7634,11444.0
2017-08-03 13:45:00,103.51,103.56,103.51,103.52,7100.0,96.7354,96.7821,96.7354,96.7447,7100.0
2017-08-03 13:50:00,103.52,103.62,103.46,103.48,20847.0,96.7447,96.8382,96.6886,96.7073,20847.0
2017-08-03 13:55:00,103.47,103.59,103.45,103.5,18976.0,96.698,96.8101,96.6793,96.726,18976.0
2017-08-03 14:00:00,103.52,103.65,103.5,103.63,17650.0,96.7447,96.8662,96.726,96.8475,17650.0
2017-08-03 14:05:00,103.64,103.73,103.61,103.69,12789.0,96.8568,96.941,96.8288,96.9036,12789.0
2017-08-03 14:10:00,103.69,103.69,103.5,103.52,14390.0,96.9036,96.9036,96.726,96.7447,14390.0
2017-08-03 14:15:00,103.55,103.66,103.54,103.6,19249.0,96.7727,96.8755,96.7634,96.8195,19249.0
2017-08-03 14:20:00,103.63,103.77,103.6,103.77,38013.0,96.8475,96.9783,96.8195,96.9783,38013.0
2017-08-03 14:25:00,103.79,103.79,103.72,103.78,9189.0,96.997,96.997,96.9316,96.9877,9189.0
2017-08-03 14:30:00,103.8,103.94,103.8,103.92,45144.0,97.0064,97.1372,97.0064,97.1185,45144.0
2017-08-03 14:35:00,103.9,103.94,103.83,103.91,11394.0,97.0998,97.1372,97.0344,97.1092,11394.0
2017-08-03 14:40:00,103.94,103.96,103.85,103.85,16399.0,97.1372,97.1559,97.0531,97.0531,16399.0
2017-08-03 14:45:00,103.85,103.85,103.76,103.81,19465.0,97.0531,97.0531,96.969,97.0157,19465.0
2017-08-03 14:50:00,103.81,103.82,103.72,103.78,26726.0,97.0157,97.0251,96.9316,96.9877,26726.0
2017-08-03 14:55:00,103.78,103.86,103.77,103.78,17500.0,96.9877,97.0624,96.9783,96.9877,17500.0
2017-08-03 15:00:00,103.79,103.84,103.78,103.81,7700.0,96.997,97.0438,96.9877,97.0157,7700.0
2017-08-03 15:05:00,103.81,103.82,103.74,103.75,12361.0,97.0157,97.0251,96.9503,96.9596,12361.0
2017-08-03 15:10:00,103.75,103.84,103.72,103.83,17941.0,96.9596,97.0438,96.9316,97.0344,17941.0
2017-08-03 15:15:00,103.83,103.84,103.78,103.79,14235.0,97.0344,97.0438,96.9877,96.997,14235.0
2017-08-03 15:20:00,103.79,103.91,103.79,103.86,12506.0,96.997,97.1092,96.997,97.0624,12506.0
2017-08-03 15:25:00,103.86,103.87,103.81,103.83,11492.0,97.0624,97.0718,97.0157,97.0344,11492.0
2017-08-03 15:30:00,103.83,103.83,103.58,103.65,23025.0,97.0344,97.0344,96.8008,96.8662,23025.0
2017-08-03 15:35:00,103.65,103.74,103.63,103.71,14623.0,96.8662,96.9503,96.8475,96.9223,14623.0
2017-08-03 15:40:00,103.71,103.74,103.63,103.72,16285.0,96.9223,96.9503,96.8475,96.9316,16285.0
2017-08-03 15:45:00,103.71,103.77,103.65,103.75,83782.0,96.9223,96.9783,96.8662,96.9596,83782.0
2017-08-03 15:50:00,103.74,103.76,103.56,103.6,42287.0,96.9503,96.969,96.7821,96.8195,42287.0
2017-08-03 15:55:00,103.59,103.7,103.58,103.66,64372.0,96.8101,96.9129,96.8008,96.8755,64372.0
2017-08-04 09:30:00,104.07,104.56,103.85,103.91,28548.0,97.2587,97.7166,97.0531,97.1092,28548.0
2017-08-04 09:35:00,103.89,104.22,103.72,103.73,37256.0,97.0905,97.3989,96.9316,96.941,37256.0
2017-08-04 09:40:00,103.73,103.95,103.72,103.86,10405.0,96.941,97.1466,96.9316,97.0624,10405.0
2017-08-04 09:45:00,103.93,104.06,103.81,103.98,17703.0,97.1279,97.2494,97.0157,97.1746,17703.0
2017-08-04 09:50:00,103.96,104.04,103.85,103.9,33390.0,97.1559,97.2307,97.0531,97.0998,33390.0
2017-08-04 09:55:00,103.89,104.12,103.68,103.68,26266.0,97.0905,97.3054,96.8942,96.8942,26266.0
2017-08-04 10:00:00,103.65,103.94,103.65,103.8,21128.0,96.8662,97.1372,96.8662,97.0064,21128.0
2017-08-04 10:05:00,103.83,103.95,103.72,103.91,16532.0,97.0344,97.1466,96.9316,97.1092,16532.0
2017-08-04 10:10:00,103.91,104.1,103.89,104.1,17389.0,97.1092,97.2867,97.0905,97.2867,17389.0
2017-08-04 10:15:00,104.1,104.18,103.98,104.17,8118.0,97.2867,97.3615,97.1746,97.3522,8118.0
2017-08-04 10:20:00,104.19,104.21,103.97,103.99,11400.0,97.3708,97.3895,97.1652,97.1839,11400.0
2017-08-04 10:25:00,103.99,104.18,103.99,104.17,19395.0,97.1839,97.3615,97.1839,97.3522,19395.0
2017-08-04 10:30:00,104.22,104.24,104.09,104.2,33758.0,97.3989,97.4176,97.2774,97.3802,33758.0
2017-08-04 10:35:00,104.17,104.54,104.15,104.54,17491.0,97.3522,97.6979,97.3335,97.6979,17491.0
2017-08-04 10:40:00,104.55,104.55,104.33,104.33,16117.0,97.7073,97.7073,97.5017,97.5017,16117.0
2017-08-04 10:45:00,104.34,104.42,104.28,104.36,9250.0,97.511,97.5858,97.455,97.5297,9250.0
2017-08-04 10:50:00,104.35,104.52,104.31,104.43,27129.0,97.5204,97.6792,97.483,97.5951,27129.0
2017-08-04 10:55:00,104.42,104.47,104.36,104.43,9752.0,97.5858,97.6325,97.5297,97.5951,9752.0
2017-08-04 11:00:00,104.43,104.43,104.13,104.18,40953.0,97.5951,97.5951,97.3148,97.3615,40953.0
2017-08-04 11:05:00,104.17,104.25,103.89,103.95,23927.0,97.3522,97.4269,97.0905,97.1466,23927.0
2017-08-04 11:10:00,103.91,104.06,103.91,104.06,12858.0,97.1092,97.2494,97.1092,97.2494,12858.0
2017-08-04 11:15:00,104.06,104.24,104.06,104.23,8660.0,97.2494,97.4176,97.2494,97.4082,8660.0
2017-08-04 11:20:00,104.26,104.34,104.21,104.23,5043.0,97.4363,97.511,97.3895,97.4082,5043.0
2017-08-04 11:25:00,104.23,104.24,104.13,104.15,6474.0,97.4082,97.4176,97.3148,97.3335,6474.0
2017-08-04 11:30:00,104.18,104.27,104.14,104.25,7757.0,97.3615,97.4456,97.3241,97.4269,7757.0
2017-08-04 11:35:00,104.26,104.31,104.21,104.24,5985.0,97.4363,97.483,97.3895,97.4176,5985.0
2017-08-04 11:40:00,104.23,104.38,104.23,104.35,14221.0,97.4082,97.5484,97.4082,97.5204,14221.0
2017-08-04 11:45:00,104.34,104.38,104.22,104.34,13710.0,97.511,97.5484,97.3989,97.511,13710.0
2017-08-04 11:50:00,104.39,104.39,104.22,104.22,5710.0,97.5578,97.5578,97.3989,97.3989,5710.0
2017-08-04 11:55:00,104.22,104.33,104.19,104.33,5522.0,97.3989,97.5017,97.3708,97.5017,5522.0
2017-08-04 12:00:00,104.34,104.34,104.2,104.23,6137.0,97.511,97.511,97.3802,97.4082,6137.0
2017-08-04 12:05:00,104.23,104.25,104.13,104.19,5295.0,97.4082,97.4269,97.3148,97.3708,5295.0
2017-08-04 12:10:00,104.17,104.22,104.15,104.16,3831.0,97.3522,97.3989,97.3335,97.3428,3831.0
2017-08-04 12:15:00,104.19,104.2,104.08,104.15,4425.0,97.3708,97.3802,97.268,97.3335,4425.0
2017-08-04 12:20:00,104.16,104.17,104.07,104.09,5169.0,97.3428,97.3522,97.2587,97.2774,5169.0
2017-08-04 12:25:00,104.15,104.21,104.11,104.19,4200.0,97.3335,97.3895,97.2961,97.3708,4200.0
2017-08-04 12:30:00,104.2,104.29,104.16,104.22,8249.0,97.3802,97.4643,97.3428,97.3989,8249.0
2017-08-04 12:35:00,104.16,104.22,104.1,104.2,5700.0,97.3428,97.3989,97.2867,97.3802,5700.0
2017-08-04 12:40:00,104.19,104.29,104.18,104.28,2400.0,97.3708,97.4643,97.3615,97.455,2400.0
2017-08-04 12:45:00,104.25,104.32,104.18,104.24,3502.0,97.4269,97.4923,97.3615,97.4176,3502.0
2017-08-04 12:50:00,104.27,104.35,104.25,104.3,2800.0,97.4456,97.5204,97.4269,97.4736,2800.0
2017-08-04 12:55:00,104.34,104.43,104.29,104.39,5159.0,97.511,97.5951,97.4643,97.5578,5159.0
2017-08-04 13:00:00,104.38,104.55,104.38,104.55,12276.0,97.5484,97.7073,97.5484,97.7073,12276.0
2017-08-04 13:05:00,104.51,104.6,104.5,104.56,9126.0,97.6699,97.754,97.6606,97.7166,9126.0
2017-08-04 13:10:00,104.57,104.64,104.49,104.51,8829.0,97.726,97.7914,97.6512,97.6699,8829.0
2017-08-04 13:15:00,104.54,104.59,104.49,104.57,10983.0,97.6979,97.7447,97.6512,97.726,10983.0
2017-08-04 13:20:00,104.56,104.61,104.55,104.58,9994.0,97.7166,97.7634,97.7073,97.7353,9994.0
2017-08-04 13:25:00,104.6,104.61,104.57,104.59,8369.0,97.754,97.7634,97.726,97.7447,8369.0
2017-08-04 13:30:00,104.61,104.75,104.61,104.74,8528.0,97.7634,97.8942,97.7634,97.8848,8528.0
2017-08-04 13:35:00,104.74,104.77,104.58,104.59,10165.0,97.8848,97.9129,97.7353,97.7447,10165.0
2017-08-04 13:40:00,104.59,104.65,104.58,104.62,4472.0,97.7447,97.8007,97.7353,97.7727,4472.0
2017-08-04 13:45:00,104.62,104.64,104.58,104.62,7100.0,97.7727,97.7914,97.7353,97.7727,7100.0
2017-08-04 13:50:00,104.64,104.68,104.61,104.68,8000.0,97.7914,97.8288,97.7634,97.8288,8000.0
2017-08-04 13:55:00,104.67,104.73,104.66,104.7,10555.0,97.8194,97.8755,97.8101,97.8475,10555.0
2017-08-04 14:00:00,104.69,104.77,104.68,104.75,9646.0,97.8381,97.9129,97.8288,97.8942,9646.0
2017-08-04 14:05:00,104.74,104.75,104.66,104.66,8928.0,97.8848,97.8942,97.8101,97.8101,8928.0
2017-08-04 14:10:00,104.66,104.76,104.64,104.75,11183.0,97.8101,97.9035,97.7914,97.8942,11183.0
2017-08-04 14:15:00,104.76,104.78,104.73,104.77,11034.0,97.9035,97.9222,97.8755,97.9129,11034.0
2017-08-04 14:20:00,104.75,104.76,104.67,104.71,13135.0,97.8942,97.9035,97.8194,97.8568,13135.0
2017-08-04 14:25:00,104.71,104.73,104.68,104.69,16729.0,97.8568,97.8755,97.8288,97.8381,16729.0
2017-08-04 14:30:00,104.69,104.74,104.66,104.74,13661.0,97.8381,97.8848,97.8101,97.8848,13661.0
2017-08-04 14:35:00,104.75,104.87,104.75,104.86,18503.0,97.8942,98.0063,97.8942,97.997,18503.0
2017-08-04 14:40:00,104.87,104.88,104.83,104.83,10856.0,98.0063,98.0157,97.969,97.969,10856.0
2017-08-04 14:45:00,104.83,104.85,104.75,104.83,38534.0,97.969,97.9876,97.8942,97.969,38534.0
2017-08-04 14:50:00,104.83,104.86,104.78,104.85,15883.0,97.969,97.997,97.9222,97.9876,15883.0
2017-08-04 14:55:00,104.85,104.86,104.6,104.63,21978.0,97.9876,97.997,97.754,97.782,21978.0
2017-08-04 15:00:00,104.63,104.74,104.6,104.71,19464.0,97.782,97.8848,97.754,97.8568,19464.0
2017-08-04 15:05:00,104.72,104.82,104.72,104.8,22080.0,97.8662,97.9596,97.8662,97.9409,22080.0
2017-08-04 15:10:00,104.79,104.85,104.78,104.83,18220.0,97.9316,97.9876,97.9222,97.969,18220.0
2017-08-04 15:15:00,104.84,104.88,104.76,104.82,21558.0,97.9783,98.0157,97.9035,97.9596,21558.0
2017-08-04 15:20:00,104.81,104.93,104.81,104.9,16613.0,97.9503,98.0624,97.9503,98.0344,16613.0
2017-08-04 15:25:00,104.89,104.9,104.8,104.81,29364.0,98.025,98.0344,97.9409,97.9503,29364.0
2017-08-04 15:30:00,104.82,104.82,104.68,104.69,90637.0,97.9596,97.9596,97.8288,97.8381,90637.0
2017-08-04 15:35:00,104.7,104.72,104.58,104.58,54591.0,97.8475,97.8662,97.7353,97.7353,54591.0
2017-08-04 15:40:00,104.59,104.64,104.52,104.64,65466.0,97.7447,97.7914,97.6792,97.7914,65466.0
2017-08-04 15:45:00,104.65,104.77,104.65,104.77,55047.0,97.8007,97.9129,97.8007,97.9129,55047.0
2017-08-04 15:50:00,104.77,105.02,104.77,104.98,105752.0,97.9129,98.1465,97.9129,98.1091,105752.0
2017-08-04 15:55:00,104.98,105.05,104.95,105.01,135891.0,98.1091,98.1746,98.0811,98.1372,135891.0
2017-08-07 09:30:00,107.01,107.63,106.25,107.49,203255.0,100.0063,100.5857,99.296,100.4549,203255.0
2017-08-07 09:35:00,107.48,107.5,106.1,106.27,143738.0,100.4455,100.4642,99.1558,99.3147,143738.0
2017-08-07 09:40:00,106.16,106.95,105.97,106.86,81704.0,99.2119,99.9502,99.0343,99.8661,81704.0
2017-08-07 09:45:00,106.9,106.9,106.17,106.28,96141.0,99.9035,99.9035,99.2213,99.3241,96141.0
2017-08-07 09:50:00,106.25,106.74,106.22,106.71,74058.0,99.296,99.7539,99.268,99.7259,74058.0
2017-08-07 09:55:00,106.69,106.72,106.08,106.1,54234.0,99.7072,99.7353,99.1371,99.1558,54234.0
2017-08-07 10:00:00,106.13,106.23,105.73,105.94,93113.0,99.1839,99.2773,98.8101,99.0063,93113.0
2017-08-07 10:05:00,105.91,106.17,105.87,106.03,30383.0,98.9783,99.2213,98.9409,99.0904,30383.0
2017-08-07 10:10:00,106.02,106.08,105.95,105.95,28513.0,99.0811,99.1371,99.0157,99.0157,28513.0
2017-08-07 10:15:00,105.93,106.28,105.86,106.22,42119.0,98.997,99.3241,98.9315,99.268,42119.0
2017-08-07 10:20:00,106.27,106.56,106.14,106.43,70740.0,99.3147,99.5857,99.1932,99.4642,70740.0
2017-08-07 10:25:00,106.45,106.63,106.38,106.38,25631.0,99.4829,99.6511,99.4175,99.4175,25631.0
2017-08-07 10:30:00,106.39,106.56,106.36,106.49,25237.0,99.4269,99.5857,99.3988,99.5203,25237.0
2017-08-07 10:35:00,106.49,106.66,106.49,106.57,25469.0,99.5203,99.6792,99.5203,99.5951,25469.0
2017-08-07 10:40:00,106.57,106.59,106.43,106.43,23968.0,99.5951,99.6138,99.4642,99.4642,23968.0
2017-08-07 10:45:00,106.46,106.57,106.44,106.48,17695.0,99.4923,99.5951,99.4736,99.511,17695.0
2017-08-07 10:50:00,106.48,106.56,106.36,106.55,28304.0,99.511,99.5857,99.3988,99.5764,28304.0
2017-08-07 10:55:00,106.56,106.92,106.56,106.88,55722.0,99.5857,99.9222,99.5857,99.8848,55722.0
2017-08-07 11:00:00,106.87,106.87,106.59,106.72,31645.0,99.8754,99.8754,99.6138,99.7353,31645.0
2017-08-07 11:05:00,106.7,107.1,106.63,107.0,47677.0,99.7166,100.0904,99.6511,99.9969,47677.0
2017-08-07 11:10:00,107.02,107.11,106.71,106.74,25414.0,100.0156,100.0997,99.7259,99.7539,25414.0
2017-08-07 11:15:00,106.77,106.89,106.55,106.57,62255.0,99.782,99.8941,99.5764,99.5951,62255.0
2017-08-07 11:20:00,106.58,106.6,106.44,106.55,19535.0,99.6044,99.6231,99.4736,99.5764,19535.0
2017-08-07 11:25:00,106.53,106.57,106.39,106.39,18548.0,99.5577,99.5951,99.4269,99.4269,18548.0
2017-08-07 11:30:00,106.41,106.51,106.35,106.47,21228.0,99.4455,99.539,99.3895,99.5016,21228.0
2017-08-07 11:35:00,106.47,106.55,106.44,106.49,9920.0,99.5016,99.5764,99.4736,99.5203,9920.0
2017-08-07 11:40:00,106.5,106.57,106.5,106.51,27322.0,99.5297,99.5951,99.5297,99.539,27322.0
2017-08-07 11:45:00,106.49,106.53,106.28,106.3,29533.0,99.5203,99.5577,99.3241,99.3427,29533.0
2017-08-07 11:50:00,106.29,106.42,106.13,106.34,17886.0,99.3334,99.4549,99.1839,99.3801,17886.0
2017-08-07 11:55:00,106.33,106.42,106.32,106.33,40616.0,99.3708,99.4549,99.3614,99.3708,40616.0
2017-08-07 12:00:00,106.32,106.33,106.14,106.19,14627.0,99.3614,99.3708,99.1932,99.2399,14627.0
2017-08-07 12:05:00,106.17,106.29,106.14,106.23,18432.0,99.2213,99.3334,99.1932,99.2773,18432.0
2017-08-07 12:10:00,106.23,106.27,106.16,106.25,12935.0,99.2773,99.3147,99.2119,99.296,12935.0
2017-08-07 12:15:00,106.23,106.32,106.22,106.24,21249.0,99.2773,99.3614,99.268,99.2867,21249.0
2017-08-07 12:20:00,106.25,106.31,106.25,106.28,14191.0,99.296,99.3521,99.296,99.3241,14191.0
2017-08-07 12:25:00,106.28,106.29,106.16,106.19,14832.0,99.3241,99.3334,99.2119,99.2399,14832.0
2017-08-07 12:30:00,106.2,106.25,106.15,106.17,14975.0,99.2493,99.296,99.2026,99.2213,14975.0
2017-08-07 12:35:00,106.15,106.2,106.1,106.1,55253.0,99.2026,99.2493,99.1558,99.1558,55253.0
2017-08-07 12:40:00,106.12,106.13,106.01,106.04,16572.0,99.1745,99.1839,99.0717,99.0998,16572.0
2017-08-07 12:45:00,106.04,106.12,106.02,106.07,25889.0,99.0998,99.1745,99.0811,99.1278,25889.0
2017-08-07 12:50:00,106.09,106.09,106.01,106.06,30480.0,99.1465,99.1465,99.0717,99.1185,30480.0
2017-08-07 12:55:00,106.05,106.06,105.9,105.93,24619.0,99.1091,99.1185,98.9689,98.997,24619.0
2017-08-07 13:00:00,105.91,105.97,105.7,105.83,43751.0,98.9783,99.0343,98.782,98.9035,43751.0
2017-08-07 13:05:00,105.85,105.94,105.78,105.92,25511.0,98.9222,99.0063,98.8568,98.9876,25511.0
2017-08-07 13:10:00,105.92,106.01,105.88,106.01,22336.0,98.9876,99.0717,98.9502,99.0717,22336.0
2017-08-07 13:15:00,106.01,106.06,105.95,105.95,25275.0,99.0717,99.1185,99.0157,99.0157,25275.0
2017-08-07 13:20:00,105.91,106.08,105.91,106.0,33308.0,98.9783,99.1371,98.9783,99.0624,33308.0
2017-08-07 13:25:00,106.0,106.07,105.95,106.05,39532.0,99.0624,99.1278,99.0157,99.1091,39532.0
2017-08-07 13:30:00,106.05,106.06,105.91,105.98,65291.0,99.1091,99.1185,98.9783,99.0437,65291.0
2017-08-07 13:35:00,105.98,106.07,105.92,106.03,56349.0,99.0437,99.1278,98.9876,99.0904,56349.0
2017-08-07 13:40:00,106.03,106.08,105.98,106.02,39443.0,99.0904,99.1371,99.0437,99.0811,39443.0
2017-08-07 13:45:00,106.0,106.05,105.98,106.01,58597.0,99.0624,99.1091,99.0437,99.0717,58597.0
2017-08-07 13:50:00,106.0,106.07,105.98,106.0,53725.0,99.0624,99.1278,99.0437,99.0624,53725.0
2017-08-07 13:55:00,106.0,106.02,105.94,106.01,20473.0,99.0624,99.0811,99.0063,99.0717,20473.0
2017-08-07 14:00:00,106.01,106.03,105.82,105.91,37108.0,99.0717,99.0904,98.8942,98.9783,37108.0
2017-08-07 14:05:00,105.88,105.94,105.8,105.81,20009.0,98.9502,99.0063,98.8755,98.8848,20009.0
2017-08-07 14:10:00,105.83,105.95,105.83,105.94,27624.0,98.9035,99.0157,98.9035,99.0063,27624.0
2017-08-07 14:15:00,105.94,105.95,105.87,105.88,29313.0,99.0063,99.0157,98.9409,98.9502,29313.0
2017-08-07 14:20:00,105.88,105.89,105.85,105.88,9366.0,98.9502,98.9596,98.9222,98.9502,9366.0
2017-08-07 14:25:00,105.9,105.99,105.86,105.95,40962.0,98.9689,99.053,98.9315,99.0157,40962.0
2017-08-07 14:30:00,105.96,105.99,105.81,105.85,75580.0,99.025,99.053,98.8848,98.9222,75580.0
2017-08-07 14:35:00,105.85,105.89,105.78,105.81,25916.0,98.9222,98.9596,98.8568,98.8848,25916.0
2017-08-07 14:40:00,105.82,105.87,105.72,105.74,37680.0,98.8942,98.9409,98.8007,98.8194,37680.0
2017-08-07 14:45:00,105.76,105.89,105.75,105.89,39122.0,98.8381,98.9596,98.8287,98.9596,39122.0
2017-08-07 14:50:00,105.88,106.23,105.85,106.11,113422.0,98.9502,99.2773,98.9222,99.1652,113422.0
2017-08-07 14:55:00,106.1,106.11,106.05,106.09,49714.0,99.1558,99.1652,99.1091,99.1465,49714.0
2017-08-07 15:00:00,106.08,106.11,106.05,106.09,27019.0,99.1371,99.1652,99.1091,99.1465,27019.0
2017-08-07 15:05:00,106.1,106.12,106.06,106.1,35272.0,99.1558,99.1745,99.1185,99.1558,35272.0
2017-08-07 15:10:00,106.1,106.12,106.03,106.12,47645.0,99.1558,99.1745,99.0904,99.1745,47645.0
2017-08-07 15:15:00,106.1,106.14,106.02,106.02,62019.0,99.1558,99.1932,99.0811,99.0811,62019.0
2017-08-07 15:20:00,106.02,106.32,106.02,106.28,39482.0,99.0811,99.3614,99.0811,99.3241,39482.0
2017-08-07 15:25:00,106.28,106.32,106.14,106.26,59916.0,99.3241,99.3614,99.1932,99.3054,59916.0
2017-08-07 15:30:00,106.26,106.27,106.11,106.15,50716.0,99.3054,99.3147,99.1652,99.2026,50716.0
2017-08-07 15:35:00,106.15,106.22,106.14,106.2,73984.0,99.2026,99.268,99.1932,99.2493,73984.0
2017-08-07 15:40:00,106.2,106.26,106.16,106.26,78644.0,99.2493,99.3054,99.2119,99.3054,78644.0
2017-08-07 15:45:00,106.26,106.29,106.12,106.22,215554.0,99.3054,99.3334,99.1745,99.268,215554.0
2017-08-07 15:50:00,106.23,106.3,106.11,106.24,184956.0,99.2773,99.3427,99.1652,99.2867,184956.0
2017-08-07 15:55:00,106.25,106.31,106.06,106.16,308972.0,99.296,99.3521,99.1185,99.2119,308972.0
2017-08-08 09:30:00,100.95,103.82,100.53,102.75,290121.0,94.3429,97.0251,93.9504,96.0251,290121.0
2017-08-08 09:35:00,102.75,103.48,102.55,102.87,85982.0,96.0251,96.7073,95.8382,96.1372,85982.0
2017-08-08 09:40:00,102.96,102.99,102.43,102.82,118477.0,96.2213,96.2494,95.726,96.0905,118477.0
2017-08-08 09:45:00,102.76,103.34,102.67,103.2,99454.0,96.0344,96.5765,95.9503,96.4456,99454.0
2017-08-08 09:50:00,103.25,103.69,103.15,103.67,78518.0,96.4924,96.9036,96.3989,96.8849,78518.0
2017-08-08 09:55:00,103.6,103.64,103.41,103.59,63065.0,96.8195,96.8568,96.6419,96.8101,63065.0
2017-08-08 10:00:00,103.59,103.65,103.07,103.21,67422.0,96.8101,96.8662,96.3241,96.455,67422.0
2017-08-08 10:05:00,103.16,103.2,102.93,102.98,41115.0,96.4083,96.4456,96.1933,96.24,41115.0
2017-08-08 10:10:00,102.97,103.15,102.95,102.99,29166.0,96.2307,96.3989,96.212,96.2494,29166.0
2017-08-08 10:15:00,103.0,103.03,102.46,102.7,79052.0,96.2587,96.2868,95.7541,95.9784,79052.0
2017-08-08 10:20:00,102.67,102.91,102.51,102.57,47347.0,95.9503,96.1746,95.8008,95.8569,47347.0
2017-08-08 10:25:00,102.53,102.69,102.25,102.31,65295.0,95.8195,95.969,95.5578,95.6139,65295.0
2017-08-08 10:30:00,102.31,102.31,101.9,102.06,47684.0,95.6139,95.6139,95.2307,95.3803,47684.0
2017-08-08 10:35:00,102.09,102.48,102.09,102.45,25679.0,95.4083,95.7728,95.4083,95.7447,25679.0
2017-08-08 10:40:00,102.43,103.02,102.25,103.02,80478.0,95.726,96.2774,95.5578,96.2774,80478.0
2017-08-08 10:45:00,102.95,103.31,102.95,103.22,49088.0,96.212,96.5484,96.212,96.4643,49088.0
2017-08-08 10:50:00,103.22,103.41,103.0,103.36,54219.0,96.4643,96.6419,96.2587,96.5952,54219.0
2017-08-08 10:55:00,103.4,103.53,103.35,103.53,43942.0,96.6325,96.754,96.5858,96.754,43942.0
2017-08-08 11:00:00,103.54,103.8,103.39,103.78,57010.0,96.7634,97.0064,96.6232,96.9877,57010.0
2017-08-08 11:05:00,103.8,104.26,103.78,104.14,100828.0,97.0064,97.4363,96.9877,97.3241,100828.0
2017-08-08 11:10:00,104.15,104.56,104.13,104.56,51309.0,97.3335,97.7166,97.3148,97.7166,51309.0
2017-08-08 11:15:00,104.58,104.76,104.25,104.54,81160.0,97.7353,97.9035,97.4269,97.6979,81160.0
2017-08-08 11:20:00,104.5,104.52,103.85,103.87,87211.0,97.6606,97.6792,97.0531,97.0718,87211.0
2017-08-08 11:25:00,103.88,103.98,103.51,103.78,39351.0,97.0811,97.1746,96.7354,96.9877,39351.0
2017-08-08 11:30:00,103.81,104.21,103.8,104.11,48725.0,97.0157,97.3895,97.0064,97.2961,48725.0
2017-08-08 11:35:00,104.13,104.18,103.8,103.92,27879.0,97.3148,97.3615,97.0064,97.1185,27879.0
2017-08-08 11:40:00,103.85,104.15,103.85,104.11,28665.0,97.0531,97.3335,97.0531,97.2961,28665.0
2017-08-08 11:45:00,104.08,104.18,103.94,104.18,24798.0,97.268,97.3615,97.1372,97.3615,24798.0
2017-08-08 11:50:00,104.18,104.18,103.85,103.94,27853.0,97.3615,97.3615,97.0531,97.1372,27853.0
2017-08-08 11:55:00,103.94,104.29,103.9,104.24,28046.0,97.1372,97.4643,97.0998,97.4176,28046.0
2017-08-08 12:00:00,104.29,104.36,104.15,104.32,20279.0,97.4643,97.5297,97.3335,97.4923,20279.0
2017-08-08 12:05:00,104.33,104.36,104.13,104.19,16966.0,97.5017,97.5297,97.3148,97.3708,16966.0
2017-08-08 12:10:00,104.22,104.29,104.13,104.13,11962.0,97.3989,97.4643,97.3148,97.3148,11962.0
2017-08-08 12:15:00,104.13,104.18,103.96,104.07,27215.0,97.3148,97.3615,97.1559,97.2587,27215.0
2017-08-08 12:20:00,104.08,104.15,104.05,104.15,16117.0,97.268,97.3335,97.24,97.3335,16117.0
2017-08-08 12:25:00,104.14,104.2,104.04,104.13,29061.0,97.3241,97.3802,97.2307,97.3148,29061.0
2017-08-08 12:30:00,104.13,104.15,103.98,104.07,18264.0,97.3148,97.3335,97.1746,97.2587,18264.0
2017-08-08 12:35:00,104.08,104.19,104.06,104.17,20813.0,97.268,97.3708,97.2494,97.3522,20813.0
2017-08-08 12:40:00,104.17,104.18,104.06,104.06,11570.0,97.3522,97.3615,97.2494,97.2494,11570.0
2017-08-08 12:45:00,104.01,104.08,103.99,103.99,12304.0,97.2026,97.268,97.1839,97.1839,12304.0
2017-08-08 12:50:00,104.01,104.04,103.55,103.6,27939.0,97.2026,97.2307,96.7727,96.8195,27939.0
2017-08-08 12:55:00,103.57,103.68,103.57,103.65,19328.0,96.7914,96.8942,96.7914,96.8662,19328.0
2017-08-08 13:00:00,103.68,103.73,103.58,103.61,11444.0,96.8942,96.941,96.8008,96.8288,11444.0
2017-08-08 13:05:00,103.61,103.68,103.56,103.67,7927.0,96.8288,96.8942,96.7821,96.8849,7927.0
2017-08-08 13:10:00,103.65,103.65,103.58,103.6,7986.0,96.8662,96.8662,96.8008,96.8195,7986.0
2017-08-08 13:15:00,103.59,103.6,103.4,103.47,19018.0,96.8101,96.8195,96.6325,96.698,19018.0
2017-08-08 13:20:00,103.48,103.56,103.45,103.45,10557.0,96.7073,96.7821,96.6793,96.6793,10557.0
2017-08-08 13:25:00,103.47,103.48,103.24,103.33,17364.0,96.698,96.7073,96.483,96.5671,17364.0
2017-08-08 13:30:00,103.33,103.79,103.29,103.68,38266.0,96.5671,96.997,96.5297,96.8942,38266.0
2017-08-08 13:35:00,103.74,103.89,103.7,103.86,20522.0,96.9503,97.0905,96.9129,97.0624,20522.0
2017-08-08 13:40:00,103.9,104.17,103.76,103.76,39710.0,97.0998,97.3522,96.969,96.969,39710.0
2017-08-08 13:45:00,103.71,103.73,103.48,103.57,16816.0,96.9223,96.941,96.7073,96.7914,16816.0
2017-08-08 13:50:00,103.52,103.57,103.41,103.44,13149.0,96.7447,96.7914,96.6419,96.6699,13149.0
2017-08-08 13:55:00,103.44,103.46,103.38,103.41,13831.0,96.6699,96.6886,96.6139,96.6419,13831.0
2017-08-08 14:00:00,103.43,103.43,103.27,103.37,14460.0,96.6606,96.6606,96.5111,96.6045,14460.0
2017-08-08 14:05:00,103.37,103.44,103.33,103.41,19486.0,96.6045,96.6699,96.5671,96.6419,19486.0
2017-08-08 14:10:00,103.4,103.42,103.28,103.42,19252.0,96.6325,96.6512,96.5204,96.6512,19252.0
2017-08-08 14:15:00,103.42,103.56,103.4,103.53,26883.0,96.6512,96.7821,96.6325,96.754,26883.0
2017-08-08 14:20:00,103.53,103.58,103.46,103.49,12130.0,96.754,96.8008,96.6886,96.7167,12130.0
2017-08-08 14:25:00,103.47,103.56,103.31,103.41,34364.0,96.698,96.7821,96.5484,96.6419,34364.0
2017-08-08 14:30:00,103.4,103.47,103.37,103.39,11629.0,96.6325,96.698,96.6045,96.6232,11629.0
2017-08-08 14:35:00,103.42,103.44,103.32,103.32,16808.0,96.6512,96.6699,96.5578,96.5578,16808.0
2017-08-08 14:40:00,103.31,103.36,103.02,103.19,50043.0,96.5484,96.5952,96.2774,96.4363,50043.0
2017-08-08 14:45:00,103.23,103.25,103.06,103.08,18047.0,96.4737,96.4924,96.3148,96.3335,18047.0
2017-08-08 14:50:00,103.08,103.09,102.91,103.03,27869.0,96.3335,96.3428,96.1746,96.2868,27869.0
2017-08-08 14:55:00,103.05,103.27,103.04,103.22,42388.0,96.3055,96.5111,96.2961,96.4643,42388.0
2017-08-08 15:00:00,103.21,103.27,103.14,103.21,31770.0,96.455,96.5111,96.3896,96.455,31770.0
2017-08-08 15:05:00,103.2,103.62,103.18,103.59,49815.0,96.4456,96.8382,96.4269,96.8101,49815.0
2017-08-08 15:10:00,103.61,103.61,103.45,103.55,46102.0,96.8288,96.8288,96.6793,96.7727,46102.0
2017-08-08 15:15:00,103.56,103.63,103.46,103.63,23467.0,96.7821,96.8475,96.6886,96.8475,23467.0
2017-08-08 15:20:00,103.63,103.63,103.41,103.58,51084.0,96.8475,96.8475,96.6419,96.8008,51084.0
2017-08-08 15:25:00,103.61,103.78,103.56,103.73,55234.0,96.8288,96.9877,96.7821,96.941,55234.0
2017-08-08 15:30:00,103.73,103.76,103.4,103.46,79966.0,96.941,96.969,96.6325,96.6886,79966.0
2017-08-08 15:35:00,103.44,103.44,103.12,103.35,64628.0,96.6699,96.6699,96.3709,96.5858,64628.0
2017-08-08 15:40:00,103.34,103.6,103.17,103.48,116899.0,96.5765,96.8195,96.4176,96.7073,116899.0
2017-08-08 15:45:00,103.47,103.73,103.43,103.72,105541.0,96.698,96.941,96.6606,96.9316,105541.0
2017-08-08 15:50:00,103.68,104.06,103.57,103.8,242303.0,96.8942,97.2494,96.7914,97.0064,242303.0
2017-08-08 15:55:00,103.79,104.12,103.79,103.95,283317.0,96.997,97.3054,96.997,97.1466,283317.0
2017-08-09 09:30:00,103.1,103.2,102.11,102.92,92850.0,96.3522,96.4456,95.427,96.184,92850.0
2017-08-09 09:35:00,102.93,103.04,102.38,102.5,37154.0,96.1933,96.2961,95.6793,95.7915,37154.0
2017-08-09 09:40:00,102.43,102.59,102.27,102.33,36290.0,95.726,95.8756,95.5765,95.6326,36290.0
2017-08-09 09:45:00,102.23,102.23,101.63,101.83,55666.0,95.5391,95.5391,94.9784,95.1653,55666.0
2017-08-09 09:50:00,101.8,102.2,101.69,101.99,90826.0,95.1373,95.5111,95.0345,95.3148,90826.0
2017-08-09 09:55:00,101.92,102.03,101.51,101.51,47084.0,95.2494,95.3522,94.8662,94.8662,47084.0
2017-08-09 10:00:00,101.5,101.79,101.39,101.46,32914.0,94.8569,95.1279,94.7541,94.8195,32914.0
2017-08-09 10:05:00,101.46,101.67,101.3,101.58,25218.0,94.8195,95.0158,94.67,94.9317,25218.0
2017-08-09 10:10:00,101.58,101.72,101.36,101.37,20029.0,94.9317,95.0625,94.7261,94.7354,20029.0
2017-08-09 10:15:00,101.4,101.45,101.26,101.4,21615.0,94.7634,94.8102,94.6326,94.7634,21615.0
2017-08-09 10:20:00,101.39,101.73,101.39,101.52,23474.0,94.7541,95.0719,94.7541,94.8756,23474.0
2017-08-09 10:25:00,101.55,101.55,101.33,101.35,21795.0,94.9036,94.9036,94.698,94.7167,21795.0
2017-08-09 10:30:00,101.37,101.79,101.29,101.76,25130.0,94.7354,95.1279,94.6606,95.0999,25130.0
2017-08-09 10:35:00,101.7,101.72,101.41,101.49,20133.0,95.0438,95.0625,94.7728,94.8476,20133.0
2017-08-09 10:40:00,101.47,101.8,101.37,101.61,36865.0,94.8289,95.1373,94.7354,94.9597,36865.0
2017-08-09 10:45:00,101.6,101.6,101.4,101.45,18328.0,94.9504,94.9504,94.7634,94.8102,18328.0
2017-08-09 10:50:00,101.44,101.54,101.41,101.46,19054.0,94.8008,94.8943,94.7728,94.8195,19054.0
2017-08-09 10:55:00,101.45,101.53,101.39,101.53,28172.0,94.8102,94.8849,94.7541,94.8849,28172.0
2017-08-09 11:00:00,101.53,101.73,101.52,101.71,16554.0,94.8849,95.0719,94.8756,95.0532,16554.0
2017-08-09 11:05:00,101.7,101.83,101.67,101.68,32685.0,95.0438,95.1653,95.0158,95.0251,32685.0
2017-08-09 11:10:00,101.67,101.84,101.56,101.79,24142.0,95.0158,95.1747,94.913,95.1279,24142.0
2017-08-09 11:15:00,101.78,101.92,101.71,101.73,27072.0,95.1186,95.2494,95.0532,95.0719,27072.0
2017-08-09 11:20:00,101.73,101.89,101.71,101.78,27094.0,95.0719,95.2214,95.0532,95.1186,27094.0
2017-08-09 11:25:00,101.78,102.02,101.77,101.98,16148.0,95.1186,95.3429,95.1092,95.3055,16148.0
2017-08-09 11:30:00,102.0,102.16,101.99,102.1,39087.0,95.3242,95.4737,95.3148,95.4176,39087.0
2017-08-09 11:35:00,102.1,102.1,101.8,101.93,16343.0,95.4176,95.4176,95.1373,95.2588,16343.0
2017-08-09 11:40:00,101.92,101.94,101.77,101.9,11327.0,95.2494,95.2681,95.1092,95.2307,11327.0
2017-08-09 11:45:00,101.88,101.9,101.69,101.7,19189.0,95.212,95.2307,95.0345,95.0438,19189.0
2017-08-09 11:50:00,101.7,101.96,101.61,101.91,19549.0,95.0438,95.2868,94.9597,95.2401,19549.0
2017-08-09 11:55:00,101.94,102.02,101.87,101.96,17520.0,95.2681,95.3429,95.2027,95.2868,17520.0
2017-08-09 12:00:00,101.92,102.03,101.88,101.95,11790.0,95.2494,95.3522,95.212,95.2775,11790.0
2017-08-09 12:05:00,101.93,101.99,101.89,101.98,20924.0,95.2588,95.3148,95.2214,95.3055,20924.0
2017-08-09 12:10:00,101.98,102.04,101.93,102.04,15008.0,95.3055,95.3616,95.2588,95.3616,15008.0
2017-08-09 12:15:00,102.04,102.04,101.91,101.94,18158.0,95.3616,95.3616,95.2401,95.2681,18158.0
2017-08-09 12:20:00,101.95,102.07,101.93,101.96,22053.0,95.2775,95.3896,95.2588,95.2868,22053.0
2017-08-09 12:25:00,101.99,102.0,101.79,101.81,14485.0,95.3148,95.3242,95.1279,95.1466,14485.0
2017-08-09 12:30:00,101.79,101.82,101.73,101.76,15550.0,95.1279,95.156,95.0719,95.0999,15550.0
2017-08-09 12:35:00,101.77,101.78,101.57,101.57,8610.0,95.1092,95.1186,94.9223,94.9223,8610.0
2017-08-09 12:40:00,101.56,101.65,101.47,101.47,15917.0,94.913,94.9971,94.8289,94.8289,15917.0
2017-08-09 12:45:00,101.49,101.51,101.35,101.39,12941.0,94.8476,94.8662,94.7167,94.7541,12941.0
2017-08-09 12:50:00,101.36,101.45,101.35,101.35,19679.0,94.7261,94.8102,94.7167,94.7167,19679.0
2017-08-09 12:55:00,101.36,101.39,101.22,101.28,19760.0,94.7261,94.7541,94.5952,94.6513,19760.0
2017-08-09 13:00:00,101.29,101.44,101.21,101.44,16232.0,94.6606,94.8008,94.5859,94.8008,16232.0
2017-08-09 13:05:00,101.48,101.62,101.35,101.62,25834.0,94.8382,94.969,94.7167,94.969,25834.0
2017-08-09 13:10:00,101.67,101.68,101.46,101.58,17594.0,95.0158,95.0251,94.8195,94.9317,17594.0
2017-08-09 13:15:00,101.55,101.55,101.39,101.41,14707.0,94.9036,94.9036,94.7541,94.7728,14707.0
2017-08-09 13:20:00,101.45,101.57,101.41,101.46,14212.0,94.8102,94.9223,94.7728,94.8195,14212.0
2017-08-09 13:25:00,101.47,101.49,101.35,101.45,17117.0,94.8289,94.8476,94.7167,94.8102,17117.0
2017-08-09 13:30:00,101.44,102.13,101.44,102.0,96740.0,94.8008,95.4457,94.8008,95.3242,96740.0
2017-08-09 13:35:00,101.95,101.96,101.69,101.83,22744.0,95.2775,95.2868,95.0345,95.1653,22744.0
2017-08-09 13:40:00,101.84,101.85,101.74,101.8,12673.0,95.1747,95.184,95.0812,95.1373,12673.0
2017-08-09 13:45:00,101.79,101.86,101.73,101.8,17155.0,95.1279,95.1933,95.0719,95.1373,17155.0
2017-08-09 13:50:00,101.83,101.83,101.67,101.7,16320.0,95.1653,95.1653,95.0158,95.0438,16320.0
2017-08-09 13:55:00,101.69,101.74,101.59,101.69,21866.0,95.0345,95.0812,94.941,95.0345,21866.0
2017-08-09 14:00:00,101.7,101.71,101.6,101.63,11566.0,95.0438,95.0532,94.9504,94.9784,11566.0
2017-08-09 14:05:00,101.62,101.74,101.6,101.71,15972.0,94.969,95.0812,94.9504,95.0532,15972.0
2017-08-09 14:10:00,101.7,101.73,101.63,101.68,19598.0,95.0438,95.0719,94.9784,95.0251,19598.0
2017-08-09 14:15:00,101.67,101.71,101.61,101.65,17875.0,95.0158,95.0532,94.9597,94.9971,17875.0
2017-08-09 14:20:00,101.64,101.68,101.54,101.63,25229.0,94.9877,95.0251,94.8943,94.9784,25229.0
2017-08-09 14:25:00,101.63,101.67,101.61,101.63,15351.0,94.9784,95.0158,94.9597,94.9784,15351.0
2017-08-09 14:30:00,101.65,101.66,101.56,101.58,21674.0,94.9971,95.0064,94.913,94.9317,21674.0
2017-08-09 14:35:00,101.58,101.67,101.57,101.61,20689.0,94.9317,95.0158,94.9223,94.9597,20689.0
2017-08-09 14:40:00,101.63,101.65,101.56,101.65,21691.0,94.9784,94.9971,94.913,94.9971,21691.0
2017-08-09 14:45:00,101.64,101.76,101.61,101.74,21167.0,94.9877,95.0999,94.9597,95.0812,21167.0
2017-08-09 14:50:00,101.75,101.76,101.64,101.71,25704.0,95.0905,95.0999,94.9877,95.0532,25704.0
2017-08-09 14:55:00,101.73,101.77,101.66,101.76,21822.0,95.0719,95.1092,95.0064,95.0999,21822.0
2017-08-09 15:00:00,101.72,101.76,101.68,101.7,19708.0,95.0625,95.0999,95.0251,95.0438,19708.0
2017-08-09 15:05:00,101.69,101.69,101.53,101.57,18996.0,95.0345,95.0345,94.8849,94.9223,18996.0
2017-08-09 15:10:00,101.56,101.59,101.51,101.57,15000.0,94.913,94.941,94.8662,94.9223,15000.0
2017-08-09 15:15:00,101.58,101.77,101.57,101.77,19823.0,94.9317,95.1092,94.9223,95.1092,19823.0
2017-08-09 15:20:00,101.77,101.8,101.66,101.68,15313.0,95.1092,95.1373,95.0064,95.0251,15313.0
2017-08-09 15:25:00,101.69,101.7,101.6,101.63,16891.0,95.0345,95.0438,94.9504,94.9784,16891.0
2017-08-09 15:30:00,101.64,101.66,101.52,101.52,28405.0,94.9877,95.0064,94.8756,94.8756,28405.0
2017-08-09 15:35:00,101.5,101.52,101.44,101.49,30543.0,94.8569,94.8756,94.8008,94.8476,30543.0
2017-08-09 15:40:00,101.48,101.53,101.39,101.39,70663.0,94.8382,94.8849,94.7541,94.7541,70663.0
2017-08-09 15:45:00,101.4,101.48,101.37,101.45,62200.0,94.7634,94.8382,94.7354,94.8102,62200.0
2017-08-09 15:50:00,101.45,101.45,101.28,101.28,110383.0,94.8102,94.8102,94.6513,94.6513,110383.0
2017-08-09 15:55:00,101.28,101.38,101.26,101.35,129147.0,94.6513,94.7448,94.6326,94.7167,129147.0
2017-08-10 09:30:00,101.01,101.01,100.4,100.6,41363.0,94.399,94.399,93.8289,94.0158,41363.0
2017-08-10 09:35:00,100.58,100.76,100.55,100.61,8526.0,93.9971,94.1653,93.9691,94.0252,8526.0
2017-08-10 09:40:00,100.6,100.61,100.2,100.2,27844.0,94.0158,94.0252,93.642,93.642,27844.0
2017-08-10 09:45:00,100.18,100.18,99.93,100.0,46947.0,93.6233,93.6233,93.3897,93.4551,46947.0
2017-08-10 09:50:00,100.0,100.21,100.0,100.08,45791.0,93.4551,93.6513,93.4551,93.5298,45791.0
2017-08-10 09:55:00,100.08,100.08,99.8,99.8,34874.0,93.5298,93.5298,93.2682,93.2682,34874.0
2017-08-10 10:00:00,99.8,99.81,99.36,99.38,50399.0,93.2682,93.2775,92.857,92.8757,50399.0
2017-08-10 10:05:00,99.39,99.49,99.36,99.47,26335.0,92.885,92.9785,92.857,92.9598,26335.0
2017-08-10 10:10:00,99.46,99.48,99.2,99.31,61904.0,92.9504,92.9691,92.7074,92.8102,61904.0
2017-08-10 10:15:00,99.31,99.61,99.31,99.58,41754.0,92.8102,93.0906,92.8102,93.0626,41754.0
2017-08-10 10:20:00,99.57,99.79,99.52,99.59,27723.0,93.0532,93.2588,93.0065,93.0719,27723.0
2017-08-10 10:25:00,99.57,99.57,99.21,99.37,24930.0,93.0532,93.0532,92.7168,92.8663,24930.0
2017-08-10 10:30:00,99.38,99.56,99.29,99.5,62432.0,92.8757,93.0439,92.7915,92.9878,62432.0
2017-08-10 10:35:00,99.46,100.06,99.44,100.04,46857.0,92.9504,93.5112,92.9317,93.4925,46857.0
2017-08-10 10:40:00,100.04,100.04,99.65,99.66,34499.0,93.4925,93.4925,93.128,93.1373,34499.0
2017-08-10 10:45:00,99.68,99.78,99.52,99.75,38722.0,93.156,93.2495,93.0065,93.2214,38722.0
2017-08-10 10:50:00,99.75,99.96,99.65,99.85,47990.0,93.2214,93.4177,93.128,93.3149,47990.0
2017-08-10 10:55:00,99.85,99.91,99.7,99.8,28599.0,93.3149,93.371,93.1747,93.2682,28599.0
2017-08-10 11:00:00,99.79,99.97,99.79,99.88,32431.0,93.2588,93.427,93.2588,93.3429,32431.0
2017-08-10 11:05:00,99.89,100.09,99.89,99.96,22909.0,93.3523,93.5392,93.3523,93.4177,22909.0
2017-08-10 11:10:00,99.99,100.1,99.89,100.09,29117.0,93.4457,93.5485,93.3523,93.5392,29117.0
2017-08-10 11:15:00,100.07,100.1,99.97,100.08,32983.0,93.5205,93.5485,93.427,93.5298,32983.0
2017-08-10 11:20:00,100.07,100.09,99.85,99.85,16029.0,93.5205,93.5392,93.3149,93.3149,16029.0
2017-08-10 11:25:00,99.86,99.92,99.75,99.91,26775.0,93.3242,93.3803,93.2214,93.371,26775.0
2017-08-10 11:30:00,99.93,100.28,99.93,100.23,44440.0,93.3897,93.7168,93.3897,93.67,44440.0
2017-08-10 11:35:00,100.22,100.27,99.98,100.12,59014.0,93.6607,93.7074,93.4364,93.5672,59014.0
2017-08-10 11:40:00,100.12,100.2,99.94,100.03,27223.0,93.5672,93.642,93.399,93.4831,27223.0
2017-08-10 11:45:00,99.99,100.03,99.88,99.94,19005.0,93.4457,93.4831,93.3429,93.399,19005.0
2017-08-10 11:50:00,99.93,99.93,99.79,99.8,17499.0,93.3897,93.3897,93.2588,93.2682,17499.0
2017-08-10 11:55:00,99.82,99.88,99.61,99.88,67143.0,93.2869,93.3429,93.0906,93.3429,67143.0
2017-08-10 12:00:00,99.9,99.91,99.76,99.78,21394.0,93.3616,93.371,93.2308,93.2495,21394.0
2017-08-10 12:05:00,99.78,99.81,99.63,99.72,26725.0,93.2495,93.2775,93.1093,93.1934,26725.0
2017-08-10 12:10:00,99.72,100.0,99.71,99.94,29728.0,93.1934,93.4551,93.1841,93.399,29728.0
2017-08-10 12:15:00,99.91,99.94,99.77,99.83,10329.0,93.371,93.399,93.2401,93.2962,10329.0
2017-08-10 12:20:00,99.81,99.83,99.68,99.75,30535.0,93.2775,93.2962,93.156,93.2214,30535.0
2017-08-10 12:25:00,99.77,99.8,99.67,99.73,36508.0,93.2401,93.2682,93.1467,93.2027,36508.0
2017-08-10 12:30:00,99.72,99.75,99.52,99.53,26485.0,93.1934,93.2214,93.0065,93.0158,26485.0
2017-08-10 12:35:00,99.52,99.55,99.27,99.27,28165.0,93.0065,93.0345,92.7729,92.7729,28165.0
2017-08-10 12:40:00,99.28,99.47,99.22,99.47,44129.0,92.7822,92.9598,92.7261,92.9598,44129.0
2017-08-10 12:45:00,99.47,99.59,99.47,99.56,38044.0,92.9598,93.0719,92.9598,93.0439,38044.0
2017-08-10 12:50:00,99.56,99.81,99.56,99.8,26610.0,93.0439,93.2775,93.0439,93.2682,26610.0
2017-08-10 12:55:00,99.79,99.83,99.7,99.8,27088.0,93.2588,93.2962,93.1747,93.2682,27088.0
2017-08-10 13:00:00,99.82,99.88,99.74,99.77,19735.0,93.2869,93.3429,93.2121,93.2401,19735.0
2017-08-10 13:05:00,99.78,99.85,99.68,99.85,27755.0,93.2495,93.3149,93.156,93.3149,27755.0
2017-08-10 13:10:00,99.83,99.83,99.78,99.82,24400.0,93.2962,93.2962,93.2495,93.2869,24400.0
2017-08-10 13:15:00,99.81,99.83,99.69,99.74,22372.0,93.2775,93.2962,93.1654,93.2121,22372.0
2017-08-10 13:20:00,99.74,99.89,99.71,99.84,20178.0,93.2121,93.3523,93.1841,93.3055,20178.0
2017-08-10 13:25:00,99.82,99.82,99.69,99.74,15348.0,93.2869,93.2869,93.1654,93.2121,15348.0
2017-08-10 13:30:00,99.74,99.82,99.64,99.77,26811.0,93.2121,93.2869,93.1186,93.2401,26811.0
2017-08-10 13:35:00,99.75,99.91,99.73,99.85,16369.0,93.2214,93.371,93.2027,93.3149,16369.0
2017-08-10 13:40:00,99.86,99.88,99.74,99.78,26768.0,93.3242,93.3429,93.2121,93.2495,26768.0
2017-08-10 13:45:00,99.75,99.81,99.71,99.71,13154.0,93.2214,93.2775,93.1841,93.1841,13154.0
2017-08-10 13:50:00,99.71,99.83,99.71,99.78,19385.0,93.1841,93.2962,93.1841,93.2495,19385.0
2017-08-10 13:55:00,99.79,99.82,99.63,99.63,23800.0,93.2588,93.2869,93.1093,93.1093,23800.0
2017-08-10 14:00:00,99.62,99.75,99.61,99.62,25321.0,93.0999,93.2214,93.0906,93.0999,25321.0
2017-08-10 14:05:00,99.6,99.8,99.59,99.77,21177.0,93.0813,93.2682,93.0719,93.2401,21177.0
2017-08-10 14:10:00,99.75,99.82,99.75,99.82,22721.0,93.2214,93.2869,93.2214,93.2869,22721.0
2017-08-10 14:15:00,99.81,100.0,99.8,99.95,30379.0,93.2775,93.4551,93.2682,93.4083,30379.0
2017-08-10 14:20:00,99.95,99.98,99.87,99.95,15331.0,93.4083,93.4364,93.3336,93.4083,15331.0
2017-08-10 14:25:00,99.95,100.06,99.94,100.0,28047.0,93.4083,93.5112,93.399,93.4551,28047.0
2017-08-10 14:30:00,99.99,100.45,99.99,100.45,97950.0,93.4457,93.8756,93.4457,93.8756,97950.0
2017-08-10 14:35:00,100.45,100.45,100.18,100.2,39835.0,93.8756,93.8756,93.6233,93.642,39835.0
2017-08-10 14:40:00,100.22,100.25,100.18,100.22,18924.0,93.6607,93.6887,93.6233,93.6607,18924.0
2017-08-10 14:45:00,100.2,100.21,100.08,100.15,23176.0,93.642,93.6513,93.5298,93.5953,23176.0
2017-08-10 14:50:00,100.16,100.16,100.05,100.07,25437.0,93.6046,93.6046,93.5018,93.5205,25437.0
2017-08-10 14:55:00,100.09,100.12,99.97,100.03,18523.0,93.5392,93.5672,93.427,93.4831,18523.0
2017-08-10 15:00:00,100.04,100.13,100.04,100.09,16403.0,93.4925,93.5766,93.4925,93.5392,16403.0
2017-08-10 15:05:00,100.08,100.11,100.04,100.07,27374.0,93.5298,93.5579,93.4925,93.5205,27374.0
2017-08-10 15:10:00,100.07,100.07,99.9,99.91,23703.0,93.5205,93.5205,93.3616,93.371,23703.0
2017-08-10 15:15:00,99.91,99.91,99.72,99.8,34031.0,93.371,93.371,93.1934,93.2682,34031.0
2017-08-10 15:20:00,99.8,99.83,99.68,99.82,39956.0,93.2682,93.2962,93.156,93.2869,39956.0
2017-08-10 15:25:00,99.82,99.83,99.7,99.76,38442.0,93.2869,93.2962,93.1747,93.2308,38442.0
2017-08-10 15:30:00,99.78,99.83,99.63,99.73,46097.0,93.2495,93.2962,93.1093,93.2027,46097.0
2017-08-10 15:35:00,99.71,99.78,99.62,99.63,44006.0,93.1841,93.2495,93.0999,93.1093,44006.0
2017-08-10 15:40:00,99.62,99.75,99.61,99.63,73059.0,93.0999,93.2214,93.0906,93.1093,73059.0
2017-08-10 15:45:00,99.63,99.73,99.59,99.59,157617.0,93.1093,93.2027,93.0719,93.0719,157617.0
2017-08-10 15:50:00,99.59,99.7,99.44,99.58,109461.0,93.0719,93.1747,92.9317,93.0626,109461.0
2017-08-10 15:55:00,99.58,99.67,99.48,99.54,177640.0,93.0626,93.1467,92.9691,93.0252,177640.0
2017-08-11 09:30:00,99.51,100.16,99.25,99.36,59988.0,92.9971,93.6046,92.7542,92.857,59988.0
2017-08-11 09:35:00,99.31,99.35,99.14,99.18,40155.0,92.8102,92.8476,92.6514,92.6887,40155.0
2017-08-11 09:40:00,99.25,99.26,99.14,99.25,20988.0,92.7542,92.7635,92.6514,92.7542,20988.0
2017-08-11 09:45:00,99.24,99.27,98.86,99.04,48306.0,92.7448,92.7729,92.3897,92.5579,48306.0
2017-08-11 09:50:00,99.02,99.44,99.0,99.41,34699.0,92.5392,92.9317,92.5205,92.9037,34699.0
2017-08-11 09:55:00,99.41,99.61,99.39,99.48,23229.0,92.9037,93.0906,92.885,92.9691,23229.0
2017-08-11 10:00:00,99.48,99.88,99.45,99.76,35068.0,92.9691,93.3429,92.9411,93.2308,35068.0
2017-08-11 10:05:00,99.79,99.81,99.64,99.69,25175.0,93.2588,93.2775,93.1186,93.1654,25175.0
2017-08-11 10:10:00,99.71,99.8,99.58,99.6,16837.0,93.1841,93.2682,93.0626,93.0813,16837.0
2017-08-11 10:15:00,99.59,99.6,99.5,99.5,11970.0,93.0719,93.0813,92.9878,92.9878,11970.0
2017-08-11 10:20:00,99.48,99.57,99.27,99.31,24268.0,92.9691,93.0532,92.7729,92.8102,24268.0
2017-08-11 10:25:00,99.31,99.49,99.26,99.44,18001.0,92.8102,92.9785,92.7635,92.9317,18001.0
2017-08-11 10:30:00,99.45,99.52,99.41,99.51,15700.0,92.9411,93.0065,92.9037,92.9971,15700.0
2017-08-11 10:35:00,99.51,99.54,99.39,99.42,9796.0,92.9971,93.0252,92.885,92.913,9796.0
2017-08-11 10:40:00,99.45,99.46,99.38,99.42,36947.0,92.9411,92.9504,92.8757,92.913,36947.0
2017-08-11 10:45:00,99.41,99.8,99.41,99.76,74342.0,92.9037,93.2682,92.9037,93.2308,74342.0
2017-08-11 10:50:00,99.75,99.75,99.57,99.62,26280.0,93.2214,93.2214,93.0532,93.0999,26280.0
2017-08-11 10:55:00,99.64,99.82,99.6,99.77,33076.0,93.1186,93.2869,93.0813,93.2401,33076.0
2017-08-11 11:00:00,99.76,99.77,99.62,99.64,10608.0,93.2308,93.2401,93.0999,93.1186,10608.0
2017-08-11 11:05:00,99.66,99.66,99.53,99.55,9250.0,93.1373,93.1373,93.0158,93.0345,9250.0
2017-08-11 11:10:00,99.56,99.63,99.55,99.55,7726.0,93.0439,93.1093,93.0345,93.0345,7726.0
2017-08-11 11:15:00,99.58,99.64,99.44,99.48,14107.0,93.0626,93.1186,92.9317,92.9691,14107.0
2017-08-11 11:20:00,99.49,99.49,99.2,99.27,35157.0,92.9785,92.9785,92.7074,92.7729,35157.0
2017-08-11 11:25:00,99.28,99.32,99.22,99.25,23688.0,92.7822,92.8196,92.7261,92.7542,23688.0
2017-08-11 11:30:00,99.26,99.38,99.26,99.33,15820.0,92.7635,92.8757,92.7635,92.8289,15820.0
2017-08-11 11:35:00,99.31,99.52,99.31,99.44,29347.0,92.8102,93.0065,92.8102,92.9317,29347.0
2017-08-11 11:40:00,99.48,99.53,99.46,99.5,20225.0,92.9691,93.0158,92.9504,92.9878,20225.0
2017-08-11 11:45:00,99.5,99.8,99.47,99.72,54700.0,92.9878,93.2682,92.9598,93.1934,54700.0
2017-08-11 11:50:00,99.73,99.82,99.68,99.76,10634.0,93.2027,93.2869,93.156,93.2308,10634.0
2017-08-11 11:55:00,99.81,99.81,99.71,99.75,4550.0,93.2775,93.2775,93.1841,93.2214,4550.0
2017-08-11 12:00:00,99.76,99.78,99.63,99.63,12178.0,93.2308,93.2495,93.1093,93.1093,12178.0
2017-08-11 12:05:00,99.66,99.7,99.59,99.62,8837.0,93.1373,93.1747,93.0719,93.0999,8837.0
2017-08-11 12:10:00,99.63,99.69,99.62,99.67,4257.0,93.1093,93.1654,93.0999,93.1467,4257.0
2017-08-11 12:15:00,99.67,99.68,99.53,99.61,11272.0,93.1467,93.156,93.0158,93.0906,11272.0
2017-08-11 12:20:00,99.61,99.64,99.55,99.58,11701.0,93.0906,93.1186,93.0345,93.0626,11701.0
2017-08-11 12:25:00,99.58,99.58,99.44,99.46,31569.0,93.0626,93.0626,92.9317,92.9504,31569.0
2017-08-11 12:30:00,99.48,99.5,99.42,99.5,13441.0,92.9691,92.9878,92.913,92.9878,13441.0
2017-08-11 12:35:00,99.5,99.52,99.45,99.47,15900.0,92.9878,93.0065,92.9411,92.9598,15900.0
2017-08-11 12:40:00,99.48,99.53,99.45,99.48,15790.0,92.9691,93.0158,92.9411,92.9691,15790.0
2017-08-11 12:45:00,99.51,99.53,99.46,99.48,12821.0,92.9971,93.0158,92.9504,92.9691,12821.0
2017-08-11 12:50:00,99.5,99.52,99.38,99.38,12744.0,92.9878,93.0065,92.8757,92.8757,12744.0
2017-08-11 12:55:00,99.4,99.42,99.28,99.28,18236.0,92.8943,92.913,92.7822,92.7822,18236.0
2017-08-11 13:00:00,99.28,99.3,99.25,99.29,17424.0,92.7822,92.8009,92.7542,92.7915,17424.0
2017-08-11 13:05:00,99.3,99.39,99.29,99.35,17875.0,92.8009,92.885,92.7915,92.8476,17875.0
2017-08-11 13:10:00,99.4,99.4,99.35,99.37,10851.0,92.8943,92.8943,92.8476,92.8663,10851.0
2017-08-11 13:15:00,99.36,99.38,99.32,99.37,16347.0,92.857,92.8757,92.8196,92.8663,16347.0
2017-08-11 13:20:00,99.38,99.39,99.23,99.25,12700.0,92.8757,92.885,92.7355,92.7542,12700.0
2017-08-11 13:25:00,99.27,99.31,99.21,99.26,15998.0,92.7729,92.8102,92.7168,92.7635,15998.0
2017-08-11 13:30:00,99.26,99.33,99.24,99.29,13100.0,92.7635,92.8289,92.7448,92.7915,13100.0
2017-08-11 13:35:00,99.31,99.41,99.3,99.41,12800.0,92.8102,92.9037,92.8009,92.9037,12800.0
2017-08-11 13:40:00,99.38,99.43,99.31,99.4,22399.0,92.8757,92.9224,92.8102,92.8943,22399.0
2017-08-11 13:45:00,99.4,99.51,99.38,99.49,18960.0,92.8943,92.9971,92.8757,92.9785,18960.0
2017-08-11 13:50:00,99.48,99.5,99.39,99.48,19289.0,92.9691,92.9878,92.885,92.9691,19289.0
2017-08-11 13:55:00,99.49,99.5,99.42,99.5,9220.0,92.9785,92.9878,92.913,92.9878,9220.0
2017-08-11 14:00:00,99.47,99.52,99.46,99.51,14766.0,92.9598,93.0065,92.9504,92.9971,14766.0
2017-08-11 14:05:00,99.5,99.58,99.47,99.57,16447.0,92.9878,93.0626,92.9598,93.0532,16447.0
2017-08-11 14:10:00,99.56,99.59,99.5,99.55,16109.0,93.0439,93.0719,92.9878,93.0345,16109.0
2017-08-11 14:15:00,99.54,99.61,99.54,99.58,25529.0,93.0252,93.0906,93.0252,93.0626,25529.0
2017-08-11 14:20:00,99.56,99.59,99.53,99.54,8789.0,93.0439,93.0719,93.0158,93.0252,8789.0
2017-08-11 14:25:00,99.53,99.54,99.45,99.48,18513.0,93.0158,93.0252,92.9411,92.9691,18513.0
2017-08-11 14:30:00,99.49,99.52,99.38,99.38,12429.0,92.9785,93.0065,92.8757,92.8757,12429.0
2017-08-11 14:35:00,99.38,99.38,99.26,99.28,16366.0,92.8757,92.8757,92.7635,92.7822,16366.0
2017-08-11 14:40:00,99.3,99.41,99.28,99.35,19550.0,92.8009,92.9037,92.7822,92.8476,19550.0
2017-08-11 14:45:00,99.37,99.4,99.31,99.36,13705.0,92.8663,92.8943,92.8102,92.857,13705.0
2017-08-11 14:50:00,99.37,99.42,99.26,99.3,14134.0,92.8663,92.913,92.7635,92.8009,14134.0
2017-08-11 14:55:00,99.31,99.37,99.25,99.28,14934.0,92.8102,92.8663,92.7542,92.7822,14934.0
2017-08-11 15:00:00,99.28,99.35,99.25,99.31,14963.0,92.7822,92.8476,92.7542,92.8102,14963.0
2017-08-11 15:05:00,99.34,99.36,99.27,99.33,21454.0,92.8383,92.857,92.7729,92.8289,21454.0
2017-08-11 15:10:00,99.33,99.36,99.26,99.27,13701.0,92.8289,92.857,92.7635,92.7729,13701.0
2017-08-11 15:15:00,99.27,99.31,99.24,99.29,26783.0,92.7729,92.8102,92.7448,92.7915,26783.0
2017-08-11 15:20:00,99.3,99.39,99.3,99.38,19016.0,92.8009,92.885,92.8009,92.8757,19016.0
2017-08-11 15:25:00,99.39,99.5,99.38,99.46,22033.0,92.885,92.9878,92.8757,92.9504,22033.0
2017-08-11 15:30:00,99.46,99.47,99.39,99.44,35401.0,92.9504,92.9598,92.885,92.9317,35401.0
2017-08-11 15:35:00,99.43,99.55,99.39,99.55,26562.0,92.9224,93.0345,92.885,93.0345,26562.0
2017-08-11 15:40:00,99.55,99.56,99.41,99.42,38179.0,93.0345,93.0439,92.9037,92.913,38179.0
2017-08-11 15:45:00,99.41,99.54,99.41,99.54,50503.0,92.9037,93.0252,92.9037,93.0252,50503.0
2017-08-11 15:50:00,99.53,99.54,99.44,99.46,48112.0,93.0158,93.0252,92.9317,92.9504,48112.0
2017-08-11 15:55:00,99.47,99.5,99.37,99.4,100302.0,92.9598,92.9878,92.8663,92.8943,100302.0
2017-08-14 09:30:00,100.19,100.35,99.79,100.35,37222.0,93.6326,93.7822,93.2588,93.7822,37222.0
2017-08-14 09:35:00,100.29,100.35,100.17,100.35,10240.0,93.7261,93.7822,93.614,93.7822,10240.0
2017-08-14 09:40:00,100.36,100.45,100.17,100.2,9677.0,93.7915,93.8756,93.614,93.642,9677.0
2017-08-14 09:45:00,100.16,100.23,100.09,100.15,8381.0,93.6046,93.67,93.5392,93.5953,8381.0
2017-08-14 09:50:00,100.16,100.2,99.98,100.01,13297.0,93.6046,93.642,93.4364,93.4644,13297.0
2017-08-14 09:55:00,99.99,100.02,99.97,99.99,6900.0,93.4457,93.4738,93.427,93.4457,6900.0
2017-08-14 10:00:00,99.98,100.02,99.92,99.98,19934.0,93.4364,93.4738,93.3803,93.4364,19934.0
2017-08-14 10:05:00,99.98,100.0,99.92,99.92,6700.0,93.4364,93.4551,93.3803,93.3803,6700.0
2017-08-14 10:10:00,99.92,100.13,99.92,100.09,18529.0,93.3803,93.5766,93.3803,93.5392,18529.0
2017-08-14 10:15:00,100.09,100.19,100.02,100.02,13702.0,93.5392,93.6326,93.4738,93.4738,13702.0
2017-08-14 10:20:00,100.04,100.06,99.96,99.96,22300.0,93.4925,93.5112,93.4177,93.4177,22300.0
2017-08-14 10:25:00,99.99,100.0,99.9,99.94,15436.0,93.4457,93.4551,93.3616,93.399,15436.0
2017-08-14 10:30:00,99.94,99.99,99.88,99.97,25362.0,93.399,93.4457,93.3429,93.427,25362.0
2017-08-14 10:35:00,99.98,99.99,99.86,99.87,17227.0,93.4364,93.4457,93.3242,93.3336,17227.0
2017-08-14 10:40:00,99.88,99.88,99.71,99.85,17042.0,93.3429,93.3429,93.1841,93.3149,17042.0
2017-08-14 10:45:00,99.86,99.94,99.85,99.9,13752.0,93.3242,93.399,93.3149,93.3616,13752.0
2017-08-14 10:50:00,99.91,99.92,99.84,99.9,16300.0,93.371,93.3803,93.3055,93.3616,16300.0
2017-08-14 10:55:00,99.92,99.92,99.86,99.92,23603.0,93.3803,93.3803,93.3242,93.3803,23603.0
2017-08-14 11:00:00,99.91,99.94,99.87,99.92,16492.0,93.371,93.399,93.3336,93.3803,16492.0
2017-08-14 11:05:00,99.92,99.95,99.92,99.93,15674.0,93.3803,93.4083,93.3803,93.3897,15674.0
2017-08-14 11:10:00,99.93,99.95,99.87,99.89,13971.0,93.3897,93.4083,93.3336,93.3523,13971.0
2017-08-14 11:15:00,99.89,99.89,99.83,99.86,9431.0,93.3523,93.3523,93.2962,93.3242,9431.0
2017-08-14 11:20:00,99.89,99.89,99.67,99.75,26599.0,93.3523,93.3523,93.1467,93.2214,26599.0
2017-08-14 11:25:00,99.76,99.8,99.73,99.79,30261.0,93.2308,93.2682,93.2027,93.2588,30261.0
2017-08-14 11:30:00,99.8,99.82,99.77,99.79,18888.0,93.2682,93.2869,93.2401,93.2588,18888.0
2017-08-14 11:35:00,99.79,99.81,99.71,99.77,11479.0,93.2588,93.2775,93.1841,93.2401,11479.0
2017-08-14 11:40:00,99.78,99.85,99.78,99.82,9549.0,93.2495,93.3149,93.2495,93.2869,9549.0
2017-08-14 11:45:00,99.82,99.92,99.82,99.89,14169.0,93.2869,93.3803,93.2869,93.3523,14169.0
2017-08-14 11:50:00,99.9,99.94,99.86,99.9,22905.0,93.3616,93.399,93.3242,93.3616,22905.0
2017-08-14 11:55:00,99.9,99.94,99.87,99.94,12017.0,93.3616,93.399,93.3336,93.399,12017.0
2017-08-14 12:00:00,99.94,99.95,99.89,99.94,22150.0,93.399,93.4083,93.3523,93.399,22150.0
2017-08-14 12:05:00,99.94,99.97,99.92,99.93,14153.0,93.399,93.427,93.3803,93.3897,14153.0
2017-08-14 12:10:00,99.93,100.02,99.93,99.99,21421.0,93.3897,93.4738,93.3897,93.4457,21421.0
2017-08-14 12:15:00,100.0,100.01,99.95,100.01,11065.0,93.4551,93.4644,93.4083,93.4644,11065.0
2017-08-14 12:20:00,100.01,100.1,100.0,100.09,8793.0,93.4644,93.5485,93.4551,93.5392,8793.0
2017-08-14 12:25:00,100.1,100.14,100.05,100.06,14264.0,93.5485,93.5859,93.5018,93.5112,14264.0
2017-08-14 12:30:00,100.06,100.07,100.02,100.05,5204.0,93.5112,93.5205,93.4738,93.5018,5204.0
2017-08-14 12:35:00,100.06,100.07,99.98,99.99,11937.0,93.5112,93.5205,93.4364,93.4457,11937.0
2017-08-14 12:40:00,99.99,100.03,99.95,99.96,8700.0,93.4457,93.4831,93.4083,93.4177,8700.0
2017-08-14 12:45:00,99.98,100.03,99.95,99.95,11050.0,93.4364,93.4831,93.4083,93.4083,11050.0
2017-08-14 12:50:00,99.95,99.99,99.93,99.96,8586.0,93.4083,93.4457,93.3897,93.4177,8586.0
2017-08-14 12:55:00,99.96,99.98,99.95,99.97,4800.0,93.4177,93.4364,93.4083,93.427,4800.0
2017-08-14 13:00:00,99.97,100.03,99.96,99.98,12100.0,93.427,93.4831,93.4177,93.4364,12100.0
2017-08-14 13:05:00,99.96,100.02,99.89,99.92,15380.0,93.4177,93.4738,93.3523,93.3803,15380.0
2017-08-14 13:10:00,99.93,99.99,99.93,99.95,5191.0,93.3897,93.4457,93.3897,93.4083,5191.0
2017-08-14 13:15:00,99.98,99.98,99.89,99.93,8076.0,93.4364,93.4364,93.3523,93.3897,8076.0
2017-08-14 13:20:00,99.93,99.97,99.93,99.96,4170.0,93.3897,93.427,93.3897,93.4177,4170.0
2017-08-14 13:25:00,99.96,99.99,99.92,99.98,12100.0,93.4177,93.4457,93.3803,93.4364,12100.0
2017-08-14 13:30:00,99.96,100.0,99.95,99.97,9535.0,93.4177,93.4551,93.4083,93.427,9535.0
2017-08-14 13:35:00,99.95,99.99,99.94,99.97,9400.0,93.4083,93.4457,93.399,93.427,9400.0
2017-08-14 13:40:00,99.98,100.04,99.96,100.02,12985.0,93.4364,93.4925,93.4177,93.4738,12985.0
2017-08-14 13:45:00,100.0,100.01,99.94,99.97,9030.0,93.4551,93.4644,93.399,93.427,9030.0
2017-08-14 13:50:00,99.99,100.01,99.95,100.0,6000.0,93.4457,93.4644,93.4083,93.4551,6000.0
2017-08-14 13:55:00,100.01,100.03,99.97,99.97,7946.0,93.4644,93.4831,93.427,93.427,7946.0
2017-08-14 14:00:00,100.0,100.05,99.99,100.02,11411.0,93.4551,93.5018,93.4457,93.4738,11411.0
2017-08-14 14:05:00,100.04,100.07,99.94,99.94,14597.0,93.4925,93.5205,93.399,93.399,14597.0
2017-08-14 14:10:00,99.95,99.96,99.9,99.93,12936.0,93.4083,93.4177,93.3616,93.3897,12936.0
2017-08-14 14:15:00,99.92,99.92,99.82,99.87,13932.0,93.3803,93.3803,93.2869,93.3336,13932.0
2017-08-14 14:20:00,99.88,99.89,99.81,99.85,14723.0,93.3429,93.3523,93.2775,93.3149,14723.0
2017-08-14 14:25:00,99.84,99.84,99.77,99.77,23731.0,93.3055,93.3055,93.2401,93.2401,23731.0
2017-08-14 14:30:00,99.77,99.83,99.77,99.81,18200.0,93.2401,93.2962,93.2401,93.2775,18200.0
2017-08-14 14:35:00,99.83,99.9,99.8,99.88,16744.0,93.2962,93.3616,93.2682,93.3429,16744.0
2017-08-14 14:40:00,99.88,99.92,99.87,99.91,7264.0,93.3429,93.3803,93.3336,93.371,7264.0
2017-08-14 14:45:00,99.9,99.92,99.86,99.92,22280.0,93.3616,93.3803,93.3242,93.3803,22280.0
2017-08-14 14:50:00,99.89,99.9,99.83,99.84,12018.0,93.3523,93.3616,93.2962,93.3055,12018.0
2017-08-14 14:55:00,99.84,99.92,99.83,99.87,19884.0,93.3055,93.3803,93.2962,93.3336,19884.0
2017-08-14 15:00:00,99.87,99.88,99.77,99.82,17159.0,93.3336,93.3429,93.2401,93.2869,17159.0
2017-08-14 15:05:00,99.82,99.97,99.81,99.93,11138.0,93.2869,93.427,93.2775,93.3897,11138.0
2017-08-14 15:10:00,99.93,100.0,99.9,99.97,18461.0,93.3897,93.4551,93.3616,93.427,18461.0
2017-08-14 15:15:00,99.99,100.07,99.96,100.05,9977.0,93.4457,93.5205,93.4177,93.5018,9977.0
2017-08-14 15:20:00,100.07,100.1,100.01,100.05,15532.0,93.5205,93.5485,93.4644,93.5018,15532.0
2017-08-14 15:25:00,100.06,100.06,100.0,100.03,17832.0,93.5112,93.5112,93.4551,93.4831,17832.0
2017-08-14 15:30:00,100.03,100.06,99.95,99.99,26580.0,93.4831,93.5112,93.4083,93.4457,26580.0
2017-08-14 15:35:00,99.99,99.99,99.89,99.89,14396.0,93.4457,93.4457,93.3523,93.3523,14396.0
2017-08-14 15:40:00,99.89,99.92,99.88,99.9,37440.0,93.3523,93.3803,93.3429,93.3616,37440.0
2017-08-14 15:45:00,99.89,99.99,99.87,99.97,43393.0,93.3523,93.4457,93.3336,93.427,43393.0
2017-08-14 15:50:00,99.98,100.21,99.98,100.17,95985.0,93.4364,93.6513,93.4364,93.614,95985.0
2017-08-14 15:55:00,100.19,100.22,100.06,100.06,109019.0,93.6326,93.6607,93.5112,93.5112,109019.0
2017-08-15 09:30:00,100.32,100.4,100.1,100.15,21803.0,93.7541,93.8289,93.5485,93.5953,21803.0
2017-08-15 09:35:00,100.07,100.18,100.0,100.01,12072.0,93.5205,93.6233,93.4551,93.4644,12072.0
2017-08-15 09:40:00,100.03,100.08,99.93,99.95,11944.0,93.4831,93.5298,93.3897,93.4083,11944.0
2017-08-15 09:45:00,99.95,100.08,99.95,100.08,8135.0,93.4083,93.5298,93.4083,93.5298,8135.0
2017-08-15 09:50:00,100.03,100.23,99.99,100.2,12505.0,93.4831,93.67,93.4457,93.642,12505.0
2017-08-15 09:55:00,100.2,100.66,100.18,100.58,19647.0,93.642,94.0719,93.6233,93.9971,19647.0
2017-08-15 10:00:00,100.59,100.78,100.59,100.7,31557.0,94.0065,94.184,94.0065,94.1093,31557.0
2017-08-15 10:05:00,100.69,100.74,100.61,100.63,8832.0,94.0999,94.1466,94.0252,94.0438,8832.0
2017-08-15 10:10:00,100.62,101.0,100.57,100.98,28978.0,94.0345,94.3896,93.9878,94.3709,28978.0
2017-08-15 10:15:00,100.98,101.04,100.83,100.92,11935.0,94.3709,94.427,94.2308,94.3149,11935.0
2017-08-15 10:20:00,100.95,100.95,100.64,100.83,55050.0,94.3429,94.3429,94.0532,94.2308,55050.0
2017-08-15 10:25:00,100.79,100.79,100.7,100.71,20483.0,94.1934,94.1934,94.1093,94.1186,20483.0
2017-08-15 10:30:00,100.7,100.7,100.35,100.49,21172.0,94.1093,94.1093,93.7822,93.913,21172.0
2017-08-15 10:35:00,100.48,100.57,100.42,100.47,15314.0,93.9037,93.9878,93.8476,93.8943,15314.0
2017-08-15 10:40:00,100.48,100.52,100.45,100.49,21375.0,93.9037,93.941,93.8756,93.913,21375.0
2017-08-15 10:45:00,100.47,100.47,100.38,100.41,19808.0,93.8943,93.8943,93.8102,93.8382,19808.0
2017-08-15 10:50:00,100.39,100.41,100.25,100.29,11600.0,93.8196,93.8382,93.6887,93.7261,11600.0
2017-08-15 10:55:00,100.31,100.33,100.18,100.19,19363.0,93.7448,93.7635,93.6233,93.6326,19363.0
2017-08-15 11:00:00,100.2,100.36,100.19,100.28,23898.0,93.642,93.7915,93.6326,93.7168,23898.0
2017-08-15 11:05:00,100.26,100.31,100.17,100.3,42412.0,93.6981,93.7448,93.614,93.7354,42412.0
2017-08-15 11:10:00,100.31,100.32,100.19,100.23,14903.0,93.7448,93.7541,93.6326,93.67,14903.0
2017-08-15 11:15:00,100.23,100.26,100.21,100.26,12382.0,93.67,93.6981,93.6513,93.6981,12382.0
2017-08-15 11:20:00,100.27,100.4,100.25,100.37,8518.0,93.7074,93.8289,93.6887,93.8009,8518.0
2017-08-15 11:25:00,100.34,100.42,100.32,100.4,5985.0,93.7728,93.8476,93.7541,93.8289,5985.0
2017-08-15 11:30:00,100.41,100.52,100.4,100.5,8245.0,93.8382,93.941,93.8289,93.9224,8245.0
2017-08-15 11:35:00,100.56,100.56,100.45,100.49,12600.0,93.9784,93.9784,93.8756,93.913,12600.0
2017-08-15 11:40:00,100.5,100.52,100.37,100.42,12001.0,93.9224,93.941,93.8009,93.8476,12001.0
2017-08-15 11:45:00,100.41,100.41,100.31,100.33,7466.0,93.8382,93.8382,93.7448,93.7635,7466.0
2017-08-15 11:50:00,100.32,100.35,100.27,100.27,5600.0,93.7541,93.7822,93.7074,93.7074,5600.0
2017-08-15 11:55:00,100.27,100.32,100.25,100.27,8600.0,93.7074,93.7541,93.6887,93.7074,8600.0
2017-08-15 12:00:00,100.29,100.35,100.23,100.26,49702.0,93.7261,93.7822,93.67,93.6981,49702.0
2017-08-15 12:05:00,100.28,100.34,100.27,100.27,10329.0,93.7168,93.7728,93.7074,93.7074,10329.0
2017-08-15 12:10:00,100.28,100.29,100.22,100.25,8664.0,93.7168,93.7261,93.6607,93.6887,8664.0
2017-08-15 12:15:00,100.26,100.28,100.21,100.25,5900.0,93.6981,93.7168,93.6513,93.6887,5900.0
2017-08-15 12:20:00,100.25,100.28,100.17,100.22,34343.0,93.6887,93.7168,93.614,93.6607,34343.0
2017-08-15 12:25:00,100.21,100.24,100.17,100.24,6400.0,93.6513,93.6794,93.614,93.6794,6400.0
2017-08-15 12:30:00,100.22,100.22,100.04,100.14,31213.0,93.6607,93.6607,93.4925,93.5859,31213.0
2017-08-15 12:35:00,100.13,100.16,100.07,100.12,10865.0,93.5766,93.6046,93.5205,93.5672,10865.0
2017-08-15 12:40:00,100.12,100.21,100.1,100.19,4800.0,93.5672,93.6513,93.5485,93.6326,4800.0
2017-08-15 12:45:00,100.19,100.22,100.17,100.17,3910.0,93.6326,93.6607,93.614,93.614,3910.0
2017-08-15 12:50:00,100.2,100.24,100.17,100.22,8626.0,93.642,93.6794,93.614,93.6607,8626.0
2017-08-15 12:55:00,100.21,100.24,100.18,100.18,2700.0,93.6513,93.6794,93.6233,93.6233,2700.0
2017-08-15 13:00:00,100.18,100.18,100.0,100.03,8028.0,93.6233,93.6233,93.4551,93.4831,8028.0
2017-08-15 13:05:00,100.0,100.07,99.94,100.04,12854.0,93.4551,93.5205,93.399,93.4925,12854.0
2017-08-15 13:10:00,100.09,100.16,100.07,100.16,5668.0,93.5392,93.6046,93.5205,93.6046,5668.0
2017-08-15 13:15:00,100.14,100.2,100.11,100.16,6401.0,93.5859,93.642,93.5579,93.6046,6401.0
2017-08-15 13:20:00,100.18,100.19,100.15,100.18,4309.0,93.6233,93.6326,93.5953,93.6233,4309.0
2017-08-15 13:25:00,100.17,100.27,100.16,100.25,13040.0,93.614,93.7074,93.6046,93.6887,13040.0
2017-08-15 13:30:00,100.25,100.31,100.25,100.3,13497.0,93.6887,93.7448,93.6887,93.7354,13497.0
2017-08-15 13:35:00,100.3,100.31,100.19,100.2,15953.0,93.7354,93.7448,93.6326,93.642,15953.0
2017-08-15 13:40:00,100.21,100.31,100.21,100.26,9105.0,93.6513,93.7448,93.6513,93.6981,9105.0
2017-08-15 13:45:00,100.24,100.31,100.21,100.29,4555.0,93.6794,93.7448,93.6513,93.7261,4555.0
2017-08-15 13:50:00,100.32,100.37,100.27,100.28,8438.0,93.7541,93.8009,93.7074,93.7168,8438.0
2017-08-15 13:55:00,100.27,100.29,100.22,100.24,7282.0,93.7074,93.7261,93.6607,93.6794,7282.0
2017-08-15 14:00:00,100.26,100.33,100.25,100.3,4100.0,93.6981,93.7635,93.6887,93.7354,4100.0
2017-08-15 14:05:00,100.33,100.43,100.33,100.38,11860.0,93.7635,93.8569,93.7635,93.8102,11860.0
2017-08-15 14:10:00,100.39,100.39,100.31,100.31,12147.0,93.8196,93.8196,93.7448,93.7448,12147.0
2017-08-15 14:15:00,100.31,100.33,100.25,100.33,7492.0,93.7448,93.7635,93.6887,93.7635,7492.0
2017-08-15 14:20:00,100.33,100.34,100.22,100.22,9787.0,93.7635,93.7728,93.6607,93.6607,9787.0
2017-08-15 14:25:00,100.24,100.4,100.24,100.4,14364.0,93.6794,93.8289,93.6794,93.8289,14364.0
2017-08-15 14:30:00,100.38,100.41,100.37,100.37,8300.0,93.8102,93.8382,93.8009,93.8009,8300.0
2017-08-15 14:35:00,100.38,100.44,100.38,100.44,7965.0,93.8102,93.8663,93.8102,93.8663,7965.0
2017-08-15 14:40:00,100.43,100.44,100.38,100.41,7800.0,93.8569,93.8663,93.8102,93.8382,7800.0
2017-08-15 14:45:00,100.41,100.45,100.39,100.42,10549.0,93.8382,93.8756,93.8196,93.8476,10549.0
2017-08-15 14:50:00,100.43,100.43,100.38,100.41,8403.0,93.8569,93.8569,93.8102,93.8382,8403.0
2017-08-15 14:55:00,100.41,100.41,100.32,100.33,15270.0,93.8382,93.8382,93.7541,93.7635,15270.0
2017-08-15 15:00:00,100.34,100.34,100.28,100.3,11040.0,93.7728,93.7728,93.7168,93.7354,11040.0
2017-08-15 15:05:00,100.29,100.31,100.19,100.21,45021.0,93.7261,93.7448,93.6326,93.6513,45021.0
2017-08-15 15:10:00,100.21,100.28,100.2,100.25,29210.0,93.6513,93.7168,93.642,93.6887,29210.0
2017-08-15 15:15:00,100.25,100.3,100.24,100.29,14996.0,93.6887,93.7354,93.6794,93.7261,14996.0
2017-08-15 15:20:00,100.3,100.3,100.24,100.26,18672.0,93.7354,93.7354,93.6794,93.6981,18672.0
2017-08-15 15:25:00,100.26,100.3,100.22,100.3,14649.0,93.6981,93.7354,93.6607,93.7354,14649.0
2017-08-15 15:30:00,100.3,100.5,100.3,100.48,19437.0,93.7354,93.9224,93.7354,93.9037,19437.0
2017-08-15 15:35:00,100.48,100.55,100.47,100.55,17698.0,93.9037,93.9691,93.8943,93.9691,17698.0
2017-08-15 15:40:00,100.56,100.59,100.54,100.56,23822.0,93.9784,94.0065,93.9597,93.9784,23822.0
2017-08-15 15:45:00,100.55,100.62,100.55,100.61,37977.0,93.9691,94.0345,93.9691,94.0252,37977.0
2017-08-15 15:50:00,100.61,100.61,100.4,100.45,59729.0,94.0252,94.0252,93.8289,93.8756,59729.0
2017-08-15 15:55:00,100.45,100.47,100.4,100.41,71876.0,93.8756,93.8943,93.8289,93.8382,71876.0
2017-08-16 09:30:00,100.6,100.81,100.58,100.8,23797.0,94.0158,94.2121,93.9971,94.2027,23797.0
2017-08-16 09:35:00,100.79,100.85,100.56,100.56,25289.0,94.1934,94.2494,93.9784,93.9784,25289.0
2017-08-16 09:40:00,100.56,100.69,100.51,100.53,18036.0,93.9784,94.0999,93.9317,93.9504,18036.0
2017-08-16 09:45:00,100.56,100.56,100.45,100.49,11097.0,93.9784,93.9784,93.8756,93.913,11097.0
2017-08-16 09:50:00,100.51,100.51,100.19,100.26,25082.0,93.9317,93.9317,93.6326,93.6981,25082.0
2017-08-16 09:55:00,100.31,100.6,100.31,100.6,12843.0,93.7448,94.0158,93.7448,94.0158,12843.0
2017-08-16 10:00:00,100.61,100.62,100.4,100.41,17114.0,94.0252,94.0345,93.8289,93.8382,17114.0
2017-08-16 10:05:00,100.44,100.67,100.44,100.64,16395.0,93.8663,94.0812,93.8663,94.0532,16395.0
2017-08-16 10:10:00,100.64,100.64,100.29,100.39,18156.0,94.0532,94.0532,93.7261,93.8196,18156.0
2017-08-16 10:15:00,100.41,100.48,100.38,100.4,9545.0,93.8382,93.9037,93.8102,93.8289,9545.0
2017-08-16 10:20:00,100.41,100.45,100.3,100.4,10504.0,93.8382,93.8756,93.7354,93.8289,10504.0
2017-08-16 10:25:00,100.4,100.5,100.36,100.46,39462.0,93.8289,93.9224,93.7915,93.885,39462.0
2017-08-16 10:30:00,100.45,100.46,100.39,100.43,14139.0,93.8756,93.885,93.8196,93.8569,14139.0
2017-08-16 10:35:00,100.44,100.46,100.35,100.44,16622.0,93.8663,93.885,93.7822,93.8663,16622.0
2017-08-16 10:40:00,100.46,100.52,100.44,100.52,15265.0,93.885,93.941,93.8663,93.941,15265.0
2017-08-16 10:45:00,100.53,100.55,100.41,100.46,19459.0,93.9504,93.9691,93.8382,93.885,19459.0
2017-08-16 10:50:00,100.5,100.64,100.5,100.6,6486.0,93.9224,94.0532,93.9224,94.0158,6486.0
2017-08-16 10:55:00,100.61,100.64,100.48,100.5,20545.0,94.0252,94.0532,93.9037,93.9224,20545.0
2017-08-16 11:00:00,100.5,100.56,100.45,100.49,11621.0,93.9224,93.9784,93.8756,93.913,11621.0
2017-08-16 11:05:00,100.53,100.61,100.5,100.52,162048.0,93.9504,94.0252,93.9224,93.941,162048.0
2017-08-16 11:10:00,100.53,100.54,100.46,100.46,11144.0,93.9504,93.9597,93.885,93.885,11144.0
2017-08-16 11:15:00,100.48,100.59,100.46,100.59,6600.0,93.9037,94.0065,93.885,94.0065,6600.0
2017-08-16 11:20:00,100.58,100.6,100.49,100.51,9099.0,93.9971,94.0158,93.913,93.9317,9099.0
2017-08-16 11:25:00,100.51,100.51,100.26,100.29,20927.0,93.9317,93.9317,93.6981,93.7261,20927.0
2017-08-16 11:30:00,100.33,100.48,100.32,100.48,6420.0,93.7635,93.9037,93.7541,93.9037,6420.0
2017-08-16 11:35:00,100.48,100.52,100.48,100.51,18323.0,93.9037,93.941,93.9037,93.9317,18323.0
2017-08-16 11:40:00,100.5,100.57,100.48,100.5,18573.0,93.9224,93.9878,93.9037,93.9224,18573.0
2017-08-16 11:45:00,100.5,100.62,100.5,100.58,17810.0,93.9224,94.0345,93.9224,93.9971,17810.0
2017-08-16 11:50:00,100.59,100.61,100.51,100.53,13198.0,94.0065,94.0252,93.9317,93.9504,13198.0
2017-08-16 11:55:00,100.53,100.53,100.45,100.5,9863.0,93.9504,93.9504,93.8756,93.9224,9863.0
2017-08-16 12:00:00,100.5,100.57,100.49,100.56,22942.0,93.9224,93.9878,93.913,93.9784,22942.0
2017-08-16 12:05:00,100.58,100.58,100.51,100.54,9682.0,93.9971,93.9971,93.9317,93.9597,9682.0
2017-08-16 12:10:00,100.54,100.56,100.5,100.56,6719.0,93.9597,93.9784,93.9224,93.9784,6719.0
2017-08-16 12:15:00,100.55,100.59,100.52,100.57,13542.0,93.9691,94.0065,93.941,93.9878,13542.0
2017-08-16 12:20:00,100.56,100.57,100.49,100.5,13433.0,93.9784,93.9878,93.913,93.9224,13433.0
2017-08-16 12:25:00,100.51,100.52,100.48,100.5,10361.0,93.9317,93.941,93.9037,93.9224,10361.0
2017-08-16 12:30:00,100.5,100.51,100.46,100.47,19239.0,93.9224,93.9317,93.885,93.8943,19239.0
2017-08-16 12:35:00,100.47,100.5,100.47,100.47,11231.0,93.8943,93.9224,93.8943,93.8943,11231.0
2017-08-16 12:40:00,100.47,100.49,100.47,100.48,10717.0,93.8943,93.913,93.8943,93.9037,10717.0
2017-08-16 12:45:00,100.48,100.53,100.47,100.52,21860.0,93.9037,93.9504,93.8943,93.941,21860.0
2017-08-16 12:50:00,100.5,100.54,100.48,100.53,7110.0,93.9224,93.9597,93.9037,93.9504,7110.0
2017-08-16 12:55:00,100.54,100.55,100.45,100.5,7950.0,93.9597,93.9691,93.8756,93.9224,7950.0
2017-08-16 13:00:00,100.5,100.52,100.43,100.48,9451.0,93.9224,93.941,93.8569,93.9037,9451.0
2017-08-16 13:05:00,100.48,100.53,100.44,100.48,88439.0,93.9037,93.9504,93.8663,93.9037,88439.0
2017-08-16 13:10:00,100.48,100.49,100.27,100.28,12722.0,93.9037,93.913,93.7074,93.7168,12722.0
2017-08-16 13:15:00,100.28,100.31,100.22,100.31,18389.0,93.7168,93.7448,93.6607,93.7448,18389.0
2017-08-16 13:20:00,100.29,100.33,100.24,100.3,6907.0,93.7261,93.7635,93.6794,93.7354,6907.0
2017-08-16 13:25:00,100.29,100.29,100.01,100.05,25136.0,93.7261,93.7261,93.4644,93.5018,25136.0
2017-08-16 13:30:00,100.05,100.05,99.88,99.94,33912.0,93.5018,93.5018,93.3429,93.399,33912.0
2017-08-16 13:35:00,99.92,99.93,99.82,99.86,23542.0,93.3803,93.3897,93.2869,93.3242,23542.0
2017-08-16 13:40:00,99.87,99.94,99.82,99.84,19116.0,93.3336,93.399,93.2869,93.3055,19116.0
2017-08-16 13:45:00,99.83,99.83,99.75,99.76,26224.0,93.2962,93.2962,93.2214,93.2308,26224.0
2017-08-16 13:50:00,99.77,99.8,99.69,99.77,27664.0,93.2401,93.2682,93.1654,93.2401,27664.0
2017-08-16 13:55:00,99.76,99.86,99.69,99.71,28715.0,93.2308,93.3242,93.1654,93.1841,28715.0
2017-08-16 14:00:00,99.74,100.1,99.73,100.1,21849.0,93.2121,93.5485,93.2027,93.5485,21849.0
2017-08-16 14:05:00,100.09,100.2,100.03,100.12,19513.0,93.5392,93.642,93.4831,93.5672,19513.0
2017-08-16 14:10:00,100.12,100.17,100.05,100.16,13501.0,93.5672,93.614,93.5018,93.6046,13501.0
2017-08-16 14:15:00,100.17,100.23,100.02,100.08,11300.0,93.614,93.67,93.4738,93.5298,11300.0
2017-08-16 14:20:00,100.06,100.1,99.91,99.94,15194.0,93.5112,93.5485,93.371,93.399,15194.0
2017-08-16 14:25:00,99.94,100.07,99.88,100.02,8510.0,93.399,93.5205,93.3429,93.4738,8510.0
2017-08-16 14:30:00,100.0,100.04,99.92,99.99,14800.0,93.4551,93.4925,93.3803,93.4457,14800.0
2017-08-16 14:35:00,99.98,100.07,99.97,100.05,11700.0,93.4364,93.5205,93.427,93.5018,11700.0
2017-08-16 14:40:00,100.04,100.11,100.01,100.1,9474.0,93.4925,93.5579,93.4644,93.5485,9474.0
2017-08-16 14:45:00,100.13,100.17,100.07,100.17,10231.0,93.5766,93.614,93.5205,93.614,10231.0
2017-08-16 14:50:00,100.17,100.23,100.13,100.23,6738.0,93.614,93.67,93.5766,93.67,6738.0
2017-08-16 14:55:00,100.24,100.32,100.23,100.26,15774.0,93.6794,93.7541,93.67,93.6981,15774.0
2017-08-16 15:00:00,100.28,100.29,100.24,100.24,12540.0,93.7168,93.7261,93.6794,93.6794,12540.0
2017-08-16 15:05:00,100.24,100.25,100.11,100.12,13258.0,93.6794,93.6887,93.5579,93.5672,13258.0
2017-08-16 15:10:00,100.13,100.21,100.09,100.13,12191.0,93.5766,93.6513,93.5392,93.5766,12191.0
2017-08-16 15:15:00,100.15,100.2,100.15,100.18,7730.0,93.5953,93.642,93.5953,93.6233,7730.0
2017-08-16 15:20:00,100.2,100.27,100.19,100.24,17821.0,93.642,93.7074,93.6326,93.6794,17821.0
2017-08-16 15:25:00,100.24,100.28,100.23,100.26,13983.0,93.6794,93.7168,93.67,93.6981,13983.0
2017-08-16 15:30:00,100.27,100.31,100.24,100.25,16865.0,93.7074,93.7448,93.6794,93.6887,16865.0
2017-08-16 15:35:00,100.26,100.28,100.2,100.27,23375.0,93.6981,93.7168,93.642,93.7074,23375.0
2017-08-16 15:40:00,100.26,100.29,100.22,100.26,48704.0,93.6981,93.7261,93.6607,93.6981,48704.0
2017-08-16 15:45:00,100.25,100.27,100.21,100.25,37415.0,93.6887,93.7074,93.6513,93.6887,37415.0
2017-08-16 15:50:00,100.26,100.3,100.25,100.3,30625.0,93.6981,93.7354,93.6887,93.7354,30625.0
2017-08-16 15:55:00,100.29,100.31,100.24,100.29,79708.0,93.7261,93.7448,93.6794,93.7261,79708.0
2017-08-17 09:30:00,100.18,100.18,99.66,100.15,33581.0,93.6233,93.6233,93.1373,93.5953,33581.0
2017-08-17 09:35:00,100.0,100.0,99.27,99.41,87667.0,93.4551,93.4551,92.7729,92.9037,87667.0
2017-08-17 09:40:00,99.4,99.55,99.37,99.53,37763.0,92.8943,93.0345,92.8663,93.0158,37763.0
2017-08-17 09:45:00,99.55,99.7,99.55,99.56,27802.0,93.0345,93.1747,93.0345,93.0439,27802.0
2017-08-17 09:50:00,99.55,99.66,99.52,99.58,19187.0,93.0345,93.1373,93.0065,93.0626,19187.0
2017-08-17 09:55:00,99.58,99.65,99.46,99.53,86110.0,93.0626,93.128,92.9504,93.0158,86110.0
2017-08-17 10:00:00,99.5,99.62,99.31,99.55,44393.0,92.9878,93.0999,92.8102,93.0345,44393.0
2017-08-17 10:05:00,99.55,99.82,99.54,99.65,28595.0,93.0345,93.2869,93.0252,93.128,28595.0
2017-08-17 10:10:00,99.63,99.68,99.2,99.22,38256.0,93.1093,93.156,92.7074,92.7261,38256.0
2017-08-17 10:15:00,99.2,99.2,98.91,99.09,34316.0,92.7074,92.7074,92.4364,92.6046,34316.0
2017-08-17 10:20:00,99.07,99.07,98.88,99.03,23065.0,92.5859,92.5859,92.4084,92.5486,23065.0
2017-08-17 10:25:00,99.02,99.15,98.4,98.58,102019.0,92.5392,92.6607,91.9598,92.128,102019.0
2017-08-17 10:30:00,98.59,99.11,98.59,99.11,71272.0,92.1374,92.6233,92.1374,92.6233,71272.0
2017-08-17 10:35:00,99.15,99.2,99.04,99.17,40732.0,92.6607,92.7074,92.5579,92.6794,40732.0
2017-08-17 10:40:00,99.14,99.22,98.85,98.92,21472.0,92.6514,92.7261,92.3803,92.4458,21472.0
2017-08-17 10:45:00,98.94,99.25,98.94,99.25,16836.0,92.4645,92.7542,92.4645,92.7542,16836.0
2017-08-17 10:50:00,99.25,99.27,99.17,99.21,23967.0,92.7542,92.7729,92.6794,92.7168,23967.0
2017-08-17 10:55:00,99.2,99.34,99.18,99.18,18775.0,92.7074,92.8383,92.6887,92.6887,18775.0
2017-08-17 11:00:00,99.17,99.52,99.17,99.51,15926.0,92.6794,93.0065,92.6794,92.9971,15926.0
2017-08-17 11:05:00,99.53,99.69,99.52,99.65,11770.0,93.0158,93.1654,93.0065,93.128,11770.0
2017-08-17 11:10:00,99.63,99.66,99.58,99.62,9362.0,93.1093,93.1373,93.0626,93.0999,9362.0
2017-08-17 11:15:00,99.62,99.63,99.45,99.46,7096.0,93.0999,93.1093,92.9411,92.9504,7096.0
2017-08-17 11:20:00,99.48,99.57,99.47,99.47,11406.0,92.9691,93.0532,92.9598,92.9598,11406.0
2017-08-17 11:25:00,99.51,99.53,99.4,99.42,13635.0,92.9971,93.0158,92.8943,92.913,13635.0
2017-08-17 11:30:00,99.43,99.45,99.15,99.23,35307.0,92.9224,92.9411,92.6607,92.7355,35307.0
2017-08-17 11:35:00,99.2,99.4,99.2,99.31,13588.0,92.7074,92.8943,92.7074,92.8102,13588.0
2017-08-17 11:40:00,99.32,99.34,99.16,99.2,14290.0,92.8196,92.8383,92.6701,92.7074,14290.0
2017-08-17 11:45:00,99.16,99.22,98.93,98.94,39670.0,92.6701,92.7261,92.4551,92.4645,39670.0
2017-08-17 11:50:00,98.95,99.16,98.95,99.14,14752.0,92.4738,92.6701,92.4738,92.6514,14752.0
2017-08-17 11:55:00,99.15,99.28,99.14,99.23,12807.0,92.6607,92.7822,92.6514,92.7355,12807.0
2017-08-17 12:00:00,99.23,99.28,99.19,99.28,11149.0,92.7355,92.7822,92.6981,92.7822,11149.0
2017-08-17 12:05:00,99.28,99.31,99.13,99.13,16336.0,92.7822,92.8102,92.642,92.642,16336.0
2017-08-17 12:10:00,99.12,99.12,98.71,98.85,53086.0,92.6327,92.6327,92.2495,92.3803,53086.0
2017-08-17 12:15:00,98.82,98.83,98.66,98.72,25015.0,92.3523,92.3617,92.2028,92.2589,25015.0
2017-08-17 12:20:00,98.76,98.94,98.71,98.81,24097.0,92.2962,92.4645,92.2495,92.343,24097.0
2017-08-17 12:25:00,98.81,98.83,98.73,98.81,17162.0,92.343,92.3617,92.2682,92.343,17162.0
2017-08-17 12:30:00,98.78,98.78,98.68,98.69,17962.0,92.3149,92.3149,92.2215,92.2308,17962.0
2017-08-17 12:35:00,98.7,98.82,98.66,98.74,19814.0,92.2402,92.3523,92.2028,92.2775,19814.0
2017-08-17 12:40:00,98.74,98.8,98.73,98.75,9942.0,92.2775,92.3336,92.2682,92.2869,9942.0
2017-08-17 12:45:00,98.73,98.76,98.54,98.59,21390.0,92.2682,92.2962,92.0906,92.1374,21390.0
2017-08-17 12:50:00,98.58,98.59,98.44,98.48,26249.0,92.128,92.1374,91.9972,92.0346,26249.0
2017-08-17 12:55:00,98.49,98.52,98.43,98.47,16318.0,92.0439,92.0719,91.9878,92.0252,16318.0
2017-08-17 13:00:00,98.46,98.49,98.25,98.3,30196.0,92.0159,92.0439,91.8196,91.8663,30196.0
2017-08-17 13:05:00,98.31,98.54,98.31,98.52,11272.0,91.8757,92.0906,91.8757,92.0719,11272.0
2017-08-17 13:10:00,98.51,98.51,98.34,98.38,23125.0,92.0626,92.0626,91.9037,91.9411,23125.0
2017-08-17 13:15:00,98.35,98.44,98.32,98.41,15877.0,91.9131,91.9972,91.885,91.9691,15877.0
2017-08-17 13:20:00,98.41,98.46,98.31,98.34,12733.0,91.9691,92.0159,91.8757,91.9037,12733.0
2017-08-17 13:25:00,98.32,98.4,98.32,98.36,7584.0,91.885,91.9598,91.885,91.9224,7584.0
2017-08-17 13:30:00,98.39,98.4,98.26,98.33,8891.0,91.9505,91.9598,91.829,91.8944,8891.0
2017-08-17 13:35:00,98.32,98.61,98.32,98.5,21765.0,91.885,92.1561,91.885,92.0533,21765.0
2017-08-17 13:40:00,98.52,98.58,98.5,98.52,10664.0,92.0719,92.128,92.0533,92.0719,10664.0
2017-08-17 13:45:00,98.52,98.52,98.39,98.39,6789.0,92.0719,92.0719,91.9505,91.9505,6789.0
2017-08-17 13:50:00,98.37,98.5,98.36,98.5,11929.0,91.9318,92.0533,91.9224,92.0533,11929.0
2017-08-17 13:55:00,98.49,98.68,98.49,98.65,7779.0,92.0439,92.2215,92.0439,92.1934,7779.0
2017-08-17 14:00:00,98.66,98.68,98.51,98.51,13017.0,92.2028,92.2215,92.0626,92.0626,13017.0
2017-08-17 14:05:00,98.55,98.67,98.54,98.65,9783.0,92.1,92.2121,92.0906,92.1934,9783.0
2017-08-17 14:10:00,98.67,98.68,98.56,98.61,11587.0,92.2121,92.2215,92.1093,92.1561,11587.0
2017-08-17 14:15:00,98.61,98.61,98.39,98.44,14870.0,92.1561,92.1561,91.9505,91.9972,14870.0
2017-08-17 14:20:00,98.42,98.45,98.35,98.4,15660.0,91.9785,92.0065,91.9131,91.9598,15660.0
2017-08-17 14:25:00,98.42,98.63,98.42,98.63,10118.0,91.9785,92.1747,91.9785,92.1747,10118.0
2017-08-17 14:30:00,98.59,98.64,98.52,98.52,11671.0,92.1374,92.1841,92.0719,92.0719,11671.0
2017-08-17 14:35:00,98.53,98.6,98.43,98.43,9617.0,92.0813,92.1467,91.9878,91.9878,9617.0
2017-08-17 14:40:00,98.41,98.46,98.31,98.32,15300.0,91.9691,92.0159,91.8757,91.885,15300.0
2017-08-17 14:45:00,98.33,98.38,98.27,98.35,14018.0,91.8944,91.9411,91.8383,91.9131,14018.0
2017-08-17 14:50:00,98.38,98.4,98.23,98.29,20087.0,91.9411,91.9598,91.8009,91.857,20087.0
2017-08-17 14:55:00,98.3,98.34,98.24,98.31,12567.0,91.8663,91.9037,91.8103,91.8757,12567.0
2017-08-17 15:00:00,98.33,98.33,98.1,98.14,17992.0,91.8944,91.8944,91.6794,91.7168,17992.0
2017-08-17 15:05:00,98.14,98.18,98.06,98.14,20147.0,91.7168,91.7542,91.642,91.7168,20147.0
2017-08-17 15:10:00,98.14,98.23,98.1,98.15,21097.0,91.7168,91.8009,91.6794,91.7262,21097.0
2017-08-17 15:15:00,98.13,98.16,97.94,98.08,36617.0,91.7075,91.7355,91.5299,91.6607,36617.0
2017-08-17 15:20:00,98.06,98.14,98.04,98.09,27154.0,91.642,91.7168,91.6234,91.6701,27154.0
2017-08-17 15:25:00,98.1,98.18,98.09,98.15,51438.0,91.6794,91.7542,91.6701,91.7262,51438.0
2017-08-17 15:30:00,98.14,98.39,98.08,98.38,50466.0,91.7168,91.9505,91.6607,91.9411,50466.0
2017-08-17 15:35:00,98.38,98.46,98.28,98.3,66735.0,91.9411,92.0159,91.8476,91.8663,66735.0
2017-08-17 15:40:00,98.3,98.33,98.05,98.11,36581.0,91.8663,91.8944,91.6327,91.6888,36581.0
2017-08-17 15:45:00,98.09,98.13,97.94,97.94,68449.0,91.6701,91.7075,91.5299,91.5299,68449.0
2017-08-17 15:50:00,97.95,97.99,97.85,97.97,64299.0,91.5392,91.5766,91.4458,91.5579,64299.0
2017-08-17 15:55:00,97.98,98.0,97.8,97.84,124087.0,91.5673,91.586,91.3991,91.4364,124087.0
2017-08-18 09:30:00,97.8,97.88,97.31,97.31,133563.0,91.3991,91.4738,90.9411,90.9411,133563.0
2017-08-18 09:35:00,97.31,97.43,96.94,97.01,34386.0,90.9411,91.0533,90.5954,90.6608,34386.0
2017-08-18 09:40:00,96.96,97.15,96.9,97.13,17066.0,90.614,90.7916,90.558,90.7729,17066.0
2017-08-18 09:45:00,97.13,97.92,97.08,97.89,56001.0,90.7729,91.5112,90.7262,91.4832,56001.0
2017-08-18 09:50:00,97.89,97.98,97.32,97.5,30050.0,91.4832,91.5673,90.9505,91.1187,30050.0
2017-08-18 09:55:00,97.52,97.74,97.51,97.69,16986.0,91.1374,91.343,91.128,91.2963,16986.0
2017-08-18 10:00:00,97.69,97.99,97.68,97.93,16977.0,91.2963,91.5766,91.2869,91.5206,16977.0
2017-08-18 10:05:00,97.97,98.26,97.97,98.23,24685.0,91.5579,91.829,91.5579,91.8009,24685.0
2017-08-18 10:10:00,98.19,98.23,98.02,98.22,16567.0,91.7635,91.8009,91.6047,91.7916,16567.0
2017-08-18 10:15:00,98.2,98.5,98.18,98.21,19818.0,91.7729,92.0533,91.7542,91.7822,19818.0
2017-08-18 10:20:00,98.19,98.49,98.19,98.48,19483.0,91.7635,92.0439,91.7635,92.0346,19483.0
2017-08-18 10:25:00,98.47,98.49,98.27,98.39,21867.0,92.0252,92.0439,91.8383,91.9505,21867.0
2017-08-18 10:30:00,98.38,98.49,98.29,98.34,39158.0,91.9411,92.0439,91.857,91.9037,39158.0
2017-08-18 10:35:00,98.34,98.36,98.27,98.28,8488.0,91.9037,91.9224,91.8383,91.8476,8488.0
2017-08-18 10:40:00,98.27,98.32,98.1,98.23,13401.0,91.8383,91.885,91.6794,91.8009,13401.0
2017-08-18 10:45:00,98.24,98.24,97.91,97.91,13930.0,91.8103,91.8103,91.5019,91.5019,13930.0
2017-08-18 10:50:00,97.91,98.05,97.88,97.99,7149.0,91.5019,91.6327,91.4738,91.5766,7149.0
2017-08-18 10:55:00,98.01,98.07,97.93,97.96,8102.0,91.5953,91.6514,91.5206,91.5486,8102.0
2017-08-18 11:00:00,97.98,97.99,97.79,97.86,19748.0,91.5673,91.5766,91.3897,91.4551,19748.0
2017-08-18 11:05:00,97.82,97.82,97.65,97.72,14587.0,91.4178,91.4178,91.2589,91.3243,14587.0
2017-08-18 11:10:00,97.72,97.8,97.68,97.74,6700.0,91.3243,91.3991,91.2869,91.343,6700.0
2017-08-18 11:15:00,97.76,98.12,97.76,98.12,12863.0,91.3617,91.6981,91.3617,91.6981,12863.0
2017-08-18 11:20:00,98.09,98.12,98.02,98.08,11205.0,91.6701,91.6981,91.6047,91.6607,11205.0
2017-08-18 11:25:00,98.09,98.35,98.09,98.32,12616.0,91.6701,91.9131,91.6701,91.885,12616.0
2017-08-18 11:30:00,98.32,98.33,98.22,98.22,5879.0,91.885,91.8944,91.7916,91.7916,5879.0
2017-08-18 11:35:00,98.2,98.22,98.05,98.12,9379.0,91.7729,91.7916,91.6327,91.6981,9379.0
2017-08-18 11:40:00,98.12,98.19,98.08,98.14,9553.0,91.6981,91.7635,91.6607,91.7168,9553.0
2017-08-18 11:45:00,98.15,98.27,98.13,98.27,13413.0,91.7262,91.8383,91.7075,91.8383,13413.0
2017-08-18 11:50:00,98.27,98.38,98.24,98.33,7910.0,91.8383,91.9411,91.8103,91.8944,7910.0
2017-08-18 11:55:00,98.32,98.35,98.23,98.23,7278.0,91.885,91.9131,91.8009,91.8009,7278.0
2017-08-18 12:00:00,98.21,98.26,98.11,98.11,11015.0,91.7822,91.829,91.6888,91.6888,11015.0
2017-08-18 12:05:00,98.13,98.14,98.05,98.12,7395.0,91.7075,91.7168,91.6327,91.6981,7395.0
2017-08-18 12:10:00,98.11,98.16,98.1,98.14,11568.0,91.6888,91.7355,91.6794,91.7168,11568.0
2017-08-18 12:15:00,98.16,98.32,98.16,98.27,10904.0,91.7355,91.885,91.7355,91.8383,10904.0
2017-08-18 12:20:00,98.27,98.27,98.12,98.15,8600.0,91.8383,91.8383,91.6981,91.7262,8600.0
2017-08-18 12:25:00,98.15,98.3,98.15,98.27,9968.0,91.7262,91.8663,91.7262,91.8383,9968.0
2017-08-18 12:30:00,98.26,98.28,98.2,98.24,19542.0,91.829,91.8476,91.7729,91.8103,19542.0
2017-08-18 12:35:00,98.23,98.27,98.17,98.27,7500.0,91.8009,91.8383,91.7448,91.8383,7500.0
2017-08-18 12:40:00,98.24,98.63,98.24,98.46,14224.0,91.8103,92.1747,91.8103,92.0159,14224.0
2017-08-18 12:45:00,98.48,98.53,98.34,98.5,8423.0,92.0346,92.0813,91.9037,92.0533,8423.0
2017-08-18 12:50:00,98.5,98.56,98.42,98.52,8300.0,92.0533,92.1093,91.9785,92.0719,8300.0
2017-08-18 12:55:00,98.52,98.6,98.47,98.51,14047.0,92.0719,92.1467,92.0252,92.0626,14047.0
2017-08-18 13:00:00,98.52,98.57,98.38,98.42,15400.0,92.0719,92.1187,91.9411,91.9785,15400.0
2017-08-18 13:05:00,98.41,98.46,98.39,98.41,10569.0,91.9691,92.0159,91.9505,91.9691,10569.0
2017-08-18 13:10:00,98.4,98.53,98.4,98.51,9465.0,91.9598,92.0813,91.9598,92.0626,9465.0
2017-08-18 13:15:00,98.5,98.61,98.44,98.53,7405.0,92.0533,92.1561,91.9972,92.0813,7405.0
2017-08-18 13:20:00,98.52,98.55,98.46,98.53,6010.0,92.0719,92.1,92.0159,92.0813,6010.0
2017-08-18 13:25:00,98.56,98.66,98.56,98.65,10075.0,92.1093,92.2028,92.1093,92.1934,10075.0
2017-08-18 13:30:00,98.63,98.74,98.6,98.71,12042.0,92.1747,92.2775,92.1467,92.2495,12042.0
2017-08-18 13:35:00,98.69,98.69,98.52,98.53,6100.0,92.2308,92.2308,92.0719,92.0813,6100.0
2017-08-18 13:40:00,98.55,98.56,98.37,98.43,7000.0,92.1,92.1093,91.9318,91.9878,7000.0
2017-08-18 13:45:00,98.42,98.47,98.38,98.43,8844.0,91.9785,92.0252,91.9411,91.9878,8844.0
2017-08-18 13:50:00,98.45,98.47,98.4,98.45,4900.0,92.0065,92.0252,91.9598,92.0065,4900.0
2017-08-18 13:55:00,98.47,98.48,98.34,98.34,10451.0,92.0252,92.0346,91.9037,91.9037,10451.0
2017-08-18 14:00:00,98.33,98.36,98.3,98.3,6100.0,91.8944,91.9224,91.8663,91.8663,6100.0
2017-08-18 14:05:00,98.31,98.33,98.27,98.32,6077.0,91.8757,91.8944,91.8383,91.885,6077.0
2017-08-18 14:10:00,98.34,98.35,98.29,98.32,4500.0,91.9037,91.9131,91.857,91.885,4500.0
2017-08-18 14:15:00,98.33,98.35,98.29,98.33,6062.0,91.8944,91.9131,91.857,91.8944,6062.0
2017-08-18 14:20:00,98.34,98.34,98.29,98.32,8900.0,91.9037,91.9037,91.857,91.885,8900.0
2017-08-18 14:25:00,98.34,98.45,98.34,98.42,7125.0,91.9037,92.0065,91.9037,91.9785,7125.0
2017-08-18 14:30:00,98.41,98.53,98.41,98.52,20084.0,91.9691,92.0813,91.9691,92.0719,20084.0
2017-08-18 14:35:00,98.52,98.58,98.51,98.53,8424.0,92.0719,92.128,92.0626,92.0813,8424.0
2017-08-18 14:40:00,98.52,98.55,98.5,98.53,11622.0,92.0719,92.1,92.0533,92.0813,11622.0
2017-08-18 14:45:00,98.53,98.56,98.43,98.45,8113.0,92.0813,92.1093,91.9878,92.0065,8113.0
2017-08-18 14:50:00,98.45,98.45,98.33,98.39,8663.0,92.0065,92.0065,91.8944,91.9505,8663.0
2017-08-18 14:55:00,98.4,98.4,98.33,98.36,21700.0,91.9598,91.9598,91.8944,91.9224,21700.0
2017-08-18 15:00:00,98.36,98.37,98.31,98.34,11891.0,91.9224,91.9318,91.8757,91.9037,11891.0
2017-08-18 15:05:00,98.33,98.38,98.31,98.32,15709.0,91.8944,91.9411,91.8757,91.885,15709.0
2017-08-18 15:10:00,98.32,98.32,98.21,98.21,9874.0,91.885,91.885,91.7822,91.7822,9874.0
2017-08-18 15:15:00,98.21,98.27,98.18,98.2,20549.0,91.7822,91.8383,91.7542,91.7729,20549.0
2017-08-18 15:20:00,98.22,98.29,98.17,98.26,17531.0,91.7916,91.857,91.7448,91.829,17531.0
2017-08-18 15:25:00,98.27,98.31,98.26,98.28,9400.0,91.8383,91.8757,91.829,91.8476,9400.0
2017-08-18 15:30:00,98.3,98.33,98.2,98.22,12401.0,91.8663,91.8944,91.7729,91.7916,12401.0
2017-08-18 15:35:00,98.21,98.29,98.18,98.27,16219.0,91.7822,91.857,91.7542,91.8383,16219.0
2017-08-18 15:40:00,98.26,98.27,98.21,98.23,25001.0,91.829,91.8383,91.7822,91.8009,25001.0
2017-08-18 15:45:00,98.22,98.27,98.2,98.2,35210.0,91.7916,91.8383,91.7729,91.7729,35210.0
2017-08-18 15:50:00,98.2,98.21,98.11,98.18,49756.0,91.7729,91.7822,91.6888,91.7542,49756.0
2017-08-18 15:55:00,98.18,98.18,97.99,98.03,72920.0,91.7542,91.7542,91.5766,91.614,72920.0
2017-08-21 09:30:00,98.16,98.22,97.99,98.1,16397.0,91.7355,91.7916,91.5766,91.6794,16397.0
2017-08-21 09:35:00,98.16,98.38,98.14,98.25,10073.0,91.7355,91.9411,91.7168,91.8196,10073.0
2017-08-21 09:40:00,98.24,98.31,98.12,98.13,10363.0,91.8103,91.8757,91.6981,91.7075,10363.0
2017-08-21 09:45:00,98.13,98.25,98.11,98.21,8898.0,91.7075,91.8196,91.6888,91.7822,8898.0
2017-08-21 09:50:00,98.22,98.47,98.17,98.23,34747.0,91.7916,92.0252,91.7448,91.8009,34747.0
2017-08-21 09:55:00,98.19,98.41,98.01,98.31,34834.0,91.7635,91.9691,91.5953,91.8757,34834.0
2017-08-21 10:00:00,98.35,98.36,98.16,98.31,24440.0,91.9131,91.9224,91.7355,91.8757,24440.0
2017-08-21 10:05:00,98.3,98.41,98.24,98.41,7565.0,91.8663,91.9691,91.8103,91.9691,7565.0
2017-08-21 10:10:00,98.41,98.42,98.29,98.34,4800.0,91.9691,91.9785,91.857,91.9037,4800.0
2017-08-21 10:15:00,98.34,98.59,98.34,98.54,12836.0,91.9037,92.1374,91.9037,92.0906,12836.0
2017-08-21 10:20:00,98.57,98.65,98.45,98.45,14262.0,92.1187,92.1934,92.0065,92.0065,14262.0
2017-08-21 10:25:00,98.5,98.7,98.47,98.56,11897.0,92.0533,92.2402,92.0252,92.1093,11897.0
2017-08-21 10:30:00,98.56,98.8,98.56,98.8,14188.0,92.1093,92.3336,92.1093,92.3336,14188.0
2017-08-21 10:35:00,98.82,98.92,98.8,98.83,22582.0,92.3523,92.4458,92.3336,92.3617,22582.0
2017-08-21 10:40:00,98.83,98.98,98.8,98.93,16104.0,92.3617,92.5018,92.3336,92.4551,16104.0
2017-08-21 10:45:00,98.93,98.97,98.77,98.77,5403.0,92.4551,92.4925,92.3056,92.3056,5403.0
2017-08-21 10:50:00,98.78,98.88,98.74,98.84,3403.0,92.3149,92.4084,92.2775,92.371,3403.0
2017-08-21 10:55:00,98.82,98.92,98.82,98.92,8112.0,92.3523,92.4458,92.3523,92.4458,8112.0
2017-08-21 11:00:00,98.91,98.98,98.8,98.87,10725.0,92.4364,92.5018,92.3336,92.399,10725.0
2017-08-21 11:05:00,98.88,98.97,98.81,98.96,9142.0,92.4084,92.4925,92.343,92.4831,9142.0
2017-08-21 11:10:00,98.96,99.09,98.94,99.0,10367.0,92.4831,92.6046,92.4645,92.5205,10367.0
2017-08-21 11:15:00,99.02,99.08,98.97,99.05,4900.0,92.5392,92.5953,92.4925,92.5673,4900.0
2017-08-21 11:20:00,99.05,99.05,98.92,98.92,6800.0,92.5673,92.5673,92.4458,92.4458,6800.0
2017-08-21 11:25:00,98.9,99.0,98.9,98.92,4999.0,92.4271,92.5205,92.4271,92.4458,4999.0
2017-08-21 11:30:00,98.93,99.04,98.93,98.98,6234.0,92.4551,92.5579,92.4551,92.5018,6234.0
2017-08-21 11:35:00,98.98,99.01,98.91,99.0,14285.0,92.5018,92.5299,92.4364,92.5205,14285.0
2017-08-21 11:40:00,98.97,99.03,98.89,98.94,11787.0,92.4925,92.5486,92.4177,92.4645,11787.0
2017-08-21 11:45:00,98.93,98.98,98.87,98.91,5844.0,92.4551,92.5018,92.399,92.4364,5844.0
2017-08-21 11:50:00,98.9,98.95,98.86,98.95,8500.0,92.4271,92.4738,92.3897,92.4738,8500.0
2017-08-21 11:55:00,98.95,98.99,98.88,98.9,22697.0,92.4738,92.5112,92.4084,92.4271,22697.0
2017-08-21 12:00:00,98.91,98.97,98.91,98.93,2600.0,92.4364,92.4925,92.4364,92.4551,2600.0
2017-08-21 12:05:00,98.93,98.99,98.92,98.92,7903.0,92.4551,92.5112,92.4458,92.4458,7903.0
2017-08-21 12:10:00,98.93,98.93,98.86,98.88,3900.0,92.4551,92.4551,92.3897,92.4084,3900.0
2017-08-21 12:15:00,98.88,98.91,98.82,98.89,10302.0,92.4084,92.4364,92.3523,92.4177,10302.0
2017-08-21 12:20:00,98.88,98.98,98.87,98.98,10500.0,92.4084,92.5018,92.399,92.5018,10500.0
2017-08-21 12:25:00,98.96,99.06,98.93,99.06,7520.0,92.4831,92.5766,92.4551,92.5766,7520.0
2017-08-21 12:30:00,99.03,99.06,99.01,99.06,2900.0,92.5486,92.5766,92.5299,92.5766,2900.0
2017-08-21 12:35:00,99.04,99.06,98.98,99.01,3200.0,92.5579,92.5766,92.5018,92.5299,3200.0
2017-08-21 12:40:00,99.01,99.03,98.92,98.96,3490.0,92.5299,92.5486,92.4458,92.4831,3490.0
2017-08-21 12:45:00,98.96,98.99,98.93,98.99,6298.0,92.4831,92.5112,92.4551,92.5112,6298.0
2017-08-21 12:50:00,98.99,99.0,98.96,98.99,3410.0,92.5112,92.5205,92.4831,92.5112,3410.0
2017-08-21 12:55:00,99.0,99.03,98.98,99.01,2938.0,92.5205,92.5486,92.5018,92.5299,2938.0
2017-08-21 13:00:00,99.01,99.01,98.96,98.97,4017.0,92.5299,92.5299,92.4831,92.4925,4017.0
2017-08-21 13:05:00,99.01,99.03,98.94,98.97,6600.0,92.5299,92.5486,92.4645,92.4925,6600.0
2017-08-21 13:10:00,98.96,98.99,98.91,98.94,71658.0,92.4831,92.5112,92.4364,92.4645,71658.0
2017-08-21 13:15:00,98.93,98.93,98.82,98.87,5706.0,92.4551,92.4551,92.3523,92.399,5706.0
2017-08-21 13:20:00,98.87,98.9,98.86,98.86,4976.0,92.399,92.4271,92.3897,92.3897,4976.0
2017-08-21 13:25:00,98.86,98.91,98.84,98.86,9410.0,92.3897,92.4364,92.371,92.3897,9410.0
2017-08-21 13:30:00,98.88,98.9,98.84,98.85,7675.0,92.4084,92.4271,92.371,92.3803,7675.0
2017-08-21 13:35:00,98.84,98.87,98.79,98.81,5450.0,92.371,92.399,92.3243,92.343,5450.0
2017-08-21 13:40:00,98.84,98.88,98.81,98.85,6790.0,92.371,92.4084,92.343,92.3803,6790.0
2017-08-21 13:45:00,98.87,98.93,98.84,98.92,5006.0,92.399,92.4551,92.371,92.4458,5006.0
2017-08-21 13:50:00,98.93,98.93,98.84,98.88,4125.0,92.4551,92.4551,92.371,92.4084,4125.0
2017-08-21 13:55:00,98.84,98.84,98.74,98.77,10339.0,92.371,92.371,92.2775,92.3056,10339.0
2017-08-21 14:00:00,98.77,98.77,98.65,98.66,20036.0,92.3056,92.3056,92.1934,92.2028,20036.0
2017-08-21 14:05:00,98.67,98.78,98.67,98.75,7110.0,92.2121,92.3149,92.2121,92.2869,7110.0
2017-08-21 14:10:00,98.74,98.75,98.71,98.73,2500.0,92.2775,92.2869,92.2495,92.2682,2500.0
2017-08-21 14:15:00,98.72,98.72,98.64,98.68,7400.0,92.2589,92.2589,92.1841,92.2215,7400.0
2017-08-21 14:20:00,98.67,98.67,98.64,98.67,5657.0,92.2121,92.2121,92.1841,92.2121,5657.0
2017-08-21 14:25:00,98.68,98.74,98.68,98.71,6026.0,92.2215,92.2775,92.2215,92.2495,6026.0
2017-08-21 14:30:00,98.72,98.74,98.67,98.68,6230.0,92.2589,92.2775,92.2121,92.2215,6230.0
2017-08-21 14:35:00,98.69,98.74,98.66,98.67,14585.0,92.2308,92.2775,92.2028,92.2121,14585.0
2017-08-21 14:40:00,98.67,98.7,98.6,98.63,42365.0,92.2121,92.2402,92.1467,92.1747,42365.0
2017-08-21 14:45:00,98.63,98.78,98.63,98.74,7562.0,92.1747,92.3149,92.1747,92.2775,7562.0
2017-08-21 14:50:00,98.72,98.85,98.71,98.8,5906.0,92.2589,92.3803,92.2495,92.3336,5906.0
2017-08-21 14:55:00,98.81,98.85,98.76,98.79,41652.0,92.343,92.3803,92.2962,92.3243,41652.0
2017-08-21 15:00:00,98.78,98.81,98.69,98.81,15430.0,92.3149,92.343,92.2308,92.343,15430.0
2017-08-21 15:05:00,98.84,98.93,98.78,98.93,8790.0,92.371,92.4551,92.3149,92.4551,8790.0
2017-08-21 15:10:00,98.93,98.97,98.83,98.9,11684.0,92.4551,92.4925,92.3617,92.4271,11684.0
2017-08-21 15:15:00,98.89,98.98,98.88,98.98,9151.0,92.4177,92.5018,92.4084,92.5018,9151.0
2017-08-21 15:20:00,98.97,99.12,98.96,99.12,11911.0,92.4925,92.6327,92.4831,92.6327,11911.0
2017-08-21 15:25:00,99.11,99.19,99.07,99.19,17902.0,92.6233,92.6981,92.5859,92.6981,17902.0
2017-08-21 15:30:00,99.18,99.19,99.12,99.12,8903.0,92.6887,92.6981,92.6327,92.6327,8903.0
2017-08-21 15:35:00,99.11,99.13,99.01,99.05,15635.0,92.6233,92.642,92.5299,92.5673,15635.0
2017-08-21 15:40:00,99.05,99.15,99.05,99.15,16864.0,92.5673,92.6607,92.5673,92.6607,16864.0
2017-08-21 15:45:00,99.15,99.15,99.08,99.09,22846.0,92.6607,92.6607,92.5953,92.6046,22846.0
2017-08-21 15:50:00,99.1,99.19,99.1,99.18,33541.0,92.614,92.6981,92.614,92.6887,33541.0
2017-08-21 15:55:00,99.17,99.21,99.06,99.08,69030.0,92.6794,92.7168,92.5766,92.5953,69030.0
2017-08-22 09:30:00,99.21,99.36,98.86,99.35,20336.0,93.0167,93.1574,92.6886,93.148,20336.0
2017-08-22 09:35:00,99.32,99.84,99.25,99.78,57048.0,93.1199,93.6074,93.0543,93.5512,57048.0
2017-08-22 09:40:00,99.77,99.91,99.66,99.88,48001.0,93.5418,93.6731,93.4387,93.6449,48001.0
2017-08-22 09:45:00,99.91,100.07,99.89,99.99,27100.0,93.6731,93.8231,93.6543,93.7481,27100.0
2017-08-22 09:50:00,100.02,100.1,100.02,100.07,7762.0,93.7762,93.8512,93.7762,93.8231,7762.0
2017-08-22 09:55:00,100.08,100.21,100.02,100.13,19456.0,93.8324,93.9543,93.7762,93.8793,19456.0
2017-08-22 10:00:00,100.15,100.26,100.09,100.23,15170.0,93.8981,94.0012,93.8418,93.9731,15170.0
2017-08-22 10:05:00,100.24,100.58,100.24,100.58,27512.0,93.9824,94.3012,93.9824,94.3012,27512.0
2017-08-22 10:10:00,100.56,100.76,100.56,100.76,37295.0,94.2825,94.47,94.2825,94.47,37295.0
2017-08-22 10:15:00,100.76,100.86,100.71,100.83,31028.0,94.47,94.5637,94.4231,94.5356,31028.0
2017-08-22 10:20:00,100.83,100.92,100.8,100.85,39987.0,94.5356,94.62,94.5075,94.5544,39987.0
2017-08-22 10:25:00,100.81,100.84,100.67,100.76,18795.0,94.5169,94.545,94.3856,94.47,18795.0
2017-08-22 10:30:00,100.76,100.87,100.73,100.76,20091.0,94.47,94.5731,94.4419,94.47,20091.0
2017-08-22 10:35:00,100.78,101.15,100.77,101.15,35801.0,94.4887,94.8356,94.4794,94.8356,35801.0
2017-08-22 10:40:00,101.14,101.14,100.78,100.78,11505.0,94.8263,94.8263,94.4887,94.4887,11505.0
2017-08-22 10:45:00,100.74,100.79,100.66,100.66,6700.0,94.4512,94.4981,94.3762,94.3762,6700.0
2017-08-22 10:50:00,100.67,100.72,100.65,100.71,9300.0,94.3856,94.4325,94.3669,94.4231,9300.0
2017-08-22 10:55:00,100.71,100.84,100.69,100.79,9000.0,94.4231,94.545,94.4044,94.4981,9000.0
2017-08-22 11:00:00,100.81,100.86,100.67,100.72,11131.0,94.5169,94.5637,94.3856,94.4325,11131.0
2017-08-22 11:05:00,100.72,100.82,100.71,100.8,11643.0,94.4325,94.5262,94.4231,94.5075,11643.0
2017-08-22 11:10:00,100.8,100.8,100.64,100.67,9802.0,94.5075,94.5075,94.3575,94.3856,9802.0
2017-08-22 11:15:00,100.67,100.8,100.64,100.8,6795.0,94.3856,94.5075,94.3575,94.5075,6795.0
2017-08-22 11:20:00,100.8,100.87,100.76,100.85,18002.0,94.5075,94.5731,94.47,94.5544,18002.0
2017-08-22 11:25:00,100.85,100.96,100.85,100.96,17525.0,94.5544,94.6575,94.5544,94.6575,17525.0
2017-08-22 11:30:00,100.96,101.05,100.89,101.05,15977.0,94.6575,94.7419,94.5919,94.7419,15977.0
2017-08-22 11:35:00,101.06,101.09,100.95,100.98,13179.0,94.7513,94.7794,94.6481,94.6763,13179.0
2017-08-22 11:40:00,100.97,101.0,100.96,100.99,21908.0,94.6669,94.695,94.6575,94.6856,21908.0
2017-08-22 11:45:00,100.98,101.05,100.97,101.0,22375.0,94.6763,94.7419,94.6669,94.695,22375.0
2017-08-22 11:50:00,100.99,101.0,100.9,100.92,19935.0,94.6856,94.695,94.6012,94.62,19935.0
2017-08-22 11:55:00,100.92,101.05,100.91,101.03,15792.0,94.62,94.7419,94.6106,94.7231,15792.0
2017-08-22 12:00:00,101.03,101.05,100.94,100.94,20636.0,94.7231,94.7419,94.6388,94.6388,20636.0
2017-08-22 12:05:00,100.95,100.99,100.92,100.99,17834.0,94.6481,94.6856,94.62,94.6856,17834.0
2017-08-22 12:10:00,100.99,101.0,100.94,100.96,14325.0,94.6856,94.695,94.6388,94.6575,14325.0
2017-08-22 12:15:00,100.97,100.99,100.96,100.99,10551.0,94.6669,94.6856,94.6575,94.6856,10551.0
2017-08-22 12:20:00,100.99,101.07,100.99,101.07,9427.0,94.6856,94.7606,94.6856,94.7606,9427.0
2017-08-22 12:25:00,101.06,101.11,101.05,101.1,8738.0,94.7513,94.7981,94.7419,94.7888,8738.0
2017-08-22 12:30:00,101.09,101.1,100.96,101.01,15916.0,94.7794,94.7888,94.6575,94.7044,15916.0
2017-08-22 12:35:00,101.02,101.1,101.02,101.06,15795.0,94.7138,94.7888,94.7138,94.7513,15795.0
2017-08-22 12:40:00,101.05,101.12,101.04,101.11,20037.0,94.7419,94.8075,94.7325,94.7981,20037.0
2017-08-22 12:45:00,101.12,101.28,101.11,101.25,32878.0,94.8075,94.9575,94.7981,94.9294,32878.0
2017-08-22 12:50:00,101.25,101.25,101.15,101.15,9575.0,94.9294,94.9294,94.8356,94.8356,9575.0
2017-08-22 12:55:00,101.17,101.25,101.17,101.24,11355.0,94.8544,94.9294,94.8544,94.92,11355.0
2017-08-22 13:00:00,101.22,101.25,101.19,101.25,6320.0,94.9013,94.9294,94.8731,94.9294,6320.0
2017-08-22 13:05:00,101.25,101.25,101.2,101.21,8876.0,94.9294,94.9294,94.8825,94.8919,8876.0
2017-08-22 13:10:00,101.2,101.22,101.16,101.21,9150.0,94.8825,94.9013,94.845,94.8919,9150.0
2017-08-22 13:15:00,101.21,101.21,101.19,101.21,11907.0,94.8919,94.8919,94.8731,94.8919,11907.0
2017-08-22 13:20:00,101.21,101.21,101.15,101.15,8305.0,94.8919,94.8919,94.8356,94.8356,8305.0
2017-08-22 13:25:00,101.14,101.17,101.13,101.14,11480.0,94.8263,94.8544,94.8169,94.8263,11480.0
2017-08-22 13:30:00,101.15,101.16,101.14,101.16,5190.0,94.8356,94.845,94.8263,94.845,5190.0
2017-08-22 13:35:00,101.16,101.18,101.15,101.15,10029.0,94.845,94.8638,94.8356,94.8356,10029.0
2017-08-22 13:40:00,101.16,101.18,101.06,101.06,9119.0,94.845,94.8638,94.7513,94.7513,9119.0
2017-08-22 13:45:00,101.07,101.08,100.97,100.98,7660.0,94.7606,94.77,94.6669,94.6763,7660.0
2017-08-22 13:50:00,100.98,101.06,100.98,101.04,15917.0,94.6763,94.7513,94.6763,94.7325,15917.0
2017-08-22 13:55:00,101.04,101.09,101.0,101.09,13232.0,94.7325,94.7794,94.695,94.7794,13232.0
2017-08-22 14:00:00,101.09,101.14,101.04,101.14,15450.0,94.7794,94.8263,94.7325,94.8263,15450.0
2017-08-22 14:05:00,101.14,101.25,101.13,101.23,19770.0,94.8263,94.9294,94.8169,94.9106,19770.0
2017-08-22 14:10:00,101.24,101.29,101.16,101.29,24737.0,94.92,94.9669,94.845,94.9669,24737.0
2017-08-22 14:15:00,101.28,101.38,101.23,101.38,13651.0,94.9575,95.0513,94.9106,95.0513,13651.0
2017-08-22 14:20:00,101.4,101.49,101.38,101.47,21261.0,95.07,95.1544,95.0513,95.1357,21261.0
2017-08-22 14:25:00,101.47,101.53,101.46,101.5,15998.0,95.1357,95.1919,95.1263,95.1638,15998.0
2017-08-22 14:30:00,101.52,101.57,101.47,101.53,15097.0,95.1825,95.2294,95.1357,95.1919,15097.0
2017-08-22 14:35:00,101.53,101.55,101.49,101.49,8346.0,95.1919,95.2107,95.1544,95.1544,8346.0
2017-08-22 14:40:00,101.48,101.5,101.42,101.43,24900.0,95.145,95.1638,95.0888,95.0982,24900.0
2017-08-22 14:45:00,101.43,101.51,101.41,101.46,17767.0,95.0982,95.1732,95.0794,95.1263,17767.0
2017-08-22 14:50:00,101.45,101.56,101.43,101.56,10846.0,95.1169,95.22,95.0982,95.22,10846.0
2017-08-22 14:55:00,101.56,101.58,101.5,101.51,11836.0,95.22,95.2388,95.1638,95.1732,11836.0
2017-08-22 15:00:00,101.51,101.56,101.5,101.55,13114.0,95.1732,95.22,95.1638,95.2107,13114.0
2017-08-22 15:05:00,101.55,101.55,101.5,101.54,15045.0,95.2107,95.2107,95.1638,95.2013,15045.0
2017-08-22 15:10:00,101.54,101.66,101.53,101.65,26511.0,95.2013,95.3138,95.1919,95.3044,26511.0
2017-08-22 15:15:00,101.66,101.73,101.65,101.73,29640.0,95.3138,95.3794,95.3044,95.3794,29640.0
2017-08-22 15:20:00,101.73,101.74,101.73,101.74,23606.0,95.3794,95.3888,95.3794,95.3888,23606.0
2017-08-22 15:25:00,101.73,101.81,101.73,101.78,26382.0,95.3794,95.4544,95.3794,95.4263,26382.0
2017-08-22 15:30:00,101.79,101.84,101.76,101.82,37731.0,95.4357,95.4826,95.4076,95.4638,37731.0
2017-08-22 15:35:00,101.82,101.85,101.77,101.78,24090.0,95.4638,95.4919,95.4169,95.4263,24090.0
2017-08-22 15:40:00,101.78,101.84,101.77,101.83,74146.0,95.4263,95.4826,95.4169,95.4732,74146.0
2017-08-22 15:45:00,101.82,102.01,101.82,102.01,86712.0,95.4638,95.642,95.4638,95.642,86712.0
2017-08-22 15:50:00,102.01,102.4,101.99,102.38,216798.0,95.642,96.0076,95.6232,95.9889,216798.0
2017-08-22 15:55:00,102.36,102.41,101.98,102.04,374867.0,95.9701,96.017,95.6138,95.6701,374867.0
2017-08-23 09:30:00,101.15,101.69,100.76,101.51,24243.0,94.8356,95.3419,94.47,95.1732,24243.0
2017-08-23 09:35:00,101.51,101.7,101.37,101.6,26249.0,95.1732,95.3513,95.0419,95.2576,26249.0
2017-08-23 09:40:00,101.57,101.57,100.8,100.81,26620.0,95.2294,95.2294,94.5075,94.5169,26620.0
2017-08-23 09:45:00,100.82,101.25,100.79,101.08,27528.0,94.5262,94.9294,94.4981,94.77,27528.0
2017-08-23 09:50:00,101.08,101.12,100.93,101.05,21488.0,94.77,94.8075,94.6294,94.7419,21488.0
2017-08-23 09:55:00,101.05,101.32,101.05,101.28,21348.0,94.7419,94.995,94.7419,94.9575,21348.0
2017-08-23 10:00:00,101.26,101.3,101.11,101.3,31498.0,94.9388,94.9763,94.7981,94.9763,31498.0
2017-08-23 10:05:00,101.3,101.36,101.03,101.04,20364.0,94.9763,95.0325,94.7231,94.7325,20364.0
2017-08-23 10:10:00,101.08,101.25,101.03,101.24,18453.0,94.77,94.9294,94.7231,94.92,18453.0
2017-08-23 10:15:00,101.24,101.4,101.21,101.38,17683.0,94.92,95.07,94.8919,95.0513,17683.0
2017-08-23 10:20:00,101.35,101.4,101.2,101.22,16500.0,95.0232,95.07,94.8825,94.9013,16500.0
2017-08-23 10:25:00,101.21,101.29,101.19,101.29,16483.0,94.8919,94.9669,94.8731,94.9669,16483.0
2017-08-23 10:30:00,101.3,101.3,101.13,101.16,24378.0,94.9763,94.9763,94.8169,94.845,24378.0
2017-08-23 10:35:00,101.19,101.29,101.13,101.29,12544.0,94.8731,94.9669,94.8169,94.9669,12544.0
2017-08-23 10:40:00,101.3,101.38,101.24,101.28,13188.0,94.9763,95.0513,94.92,94.9575,13188.0
2017-08-23 10:45:00,101.28,101.44,101.25,101.44,18026.0,94.9575,95.1075,94.9294,95.1075,18026.0
2017-08-23 10:50:00,101.43,101.44,101.27,101.34,12783.0,95.0982,95.1075,94.9482,95.0138,12783.0
2017-08-23 10:55:00,101.35,101.37,101.13,101.15,76220.0,95.0232,95.0419,94.8169,94.8356,76220.0
2017-08-23 11:00:00,101.13,101.27,101.1,101.24,47693.0,94.8169,94.9482,94.7888,94.92,47693.0
2017-08-23 11:05:00,101.26,101.27,101.09,101.11,23009.0,94.9388,94.9482,94.7794,94.7981,23009.0
2017-08-23 11:10:00,101.1,101.14,100.98,101.06,29505.0,94.7888,94.8263,94.6763,94.7513,29505.0
2017-08-23 11:15:00,101.05,101.23,101.01,101.23,12389.0,94.7419,94.9106,94.7044,94.9106,12389.0
2017-08-23 11:20:00,101.24,101.25,101.16,101.18,10998.0,94.92,94.9294,94.845,94.8638,10998.0
2017-08-23 11:25:00,101.19,101.24,101.15,101.15,11921.0,94.8731,94.92,94.8356,94.8356,11921.0
2017-08-23 11:30:00,101.16,101.19,101.11,101.19,10426.0,94.845,94.8731,94.7981,94.8731,10426.0
2017-08-23 11:35:00,101.17,101.19,101.1,101.16,11619.0,94.8544,94.8731,94.7888,94.845,11619.0
2017-08-23 11:40:00,101.18,101.2,101.09,101.09,9700.0,94.8638,94.8825,94.7794,94.7794,9700.0
2017-08-23 11:45:00,101.09,101.18,101.08,101.17,9770.0,94.7794,94.8638,94.77,94.8544,9770.0
2017-08-23 11:50:00,101.19,101.23,101.18,101.21,10400.0,94.8731,94.9106,94.8638,94.8919,10400.0
2017-08-23 11:55:00,101.2,101.24,101.16,101.17,13059.0,94.8825,94.92,94.845,94.8544,13059.0
2017-08-23 12:00:00,101.17,101.17,101.1,101.13,14605.0,94.8544,94.8544,94.7888,94.8169,14605.0
2017-08-23 12:05:00,101.14,101.14,101.05,101.12,20843.0,94.8263,94.8263,94.7419,94.8075,20843.0
2017-08-23 12:10:00,101.11,101.11,101.05,101.06,19025.0,94.7981,94.7981,94.7419,94.7513,19025.0
2017-08-23 12:15:00,101.05,101.07,100.96,100.96,17685.0,94.7419,94.7606,94.6575,94.6575,17685.0
2017-08-23 12:20:00,100.96,101.06,100.96,101.04,17043.0,94.6575,94.7513,94.6575,94.7325,17043.0
2017-08-23 12:25:00,101.04,101.05,100.95,101.02,17238.0,94.7325,94.7419,94.6481,94.7138,17238.0
2017-08-23 12:30:00,101.04,101.06,100.95,100.95,8176.0,94.7325,94.7513,94.6481,94.6481,8176.0
2017-08-23 12:35:00,100.96,100.97,100.89,100.89,11518.0,94.6575,94.6669,94.5919,94.5919,11518.0
2017-08-23 12:40:00,100.88,100.91,100.85,100.88,10966.0,94.5825,94.6106,94.5544,94.5825,10966.0
2017-08-23 12:45:00,100.91,100.91,100.83,100.85,11286.0,94.6106,94.6106,94.5356,94.5544,11286.0
2017-08-23 12:50:00,100.87,100.87,100.82,100.85,9008.0,94.5731,94.5731,94.5262,94.5544,9008.0
2017-08-23 12:55:00,100.86,100.95,100.84,100.94,19308.0,94.5637,94.6481,94.545,94.6388,19308.0
2017-08-23 13:00:00,100.92,100.95,100.87,100.87,8799.0,94.62,94.6481,94.5731,94.5731,8799.0
2017-08-23 13:05:00,100.85,100.99,100.84,100.99,18123.0,94.5544,94.6856,94.545,94.6856,18123.0
2017-08-23 13:10:00,100.97,101.03,100.92,101.0,14705.0,94.6669,94.7231,94.62,94.695,14705.0
2017-08-23 13:15:00,100.98,100.99,100.83,100.88,14878.0,94.6763,94.6856,94.5356,94.5825,14878.0
2017-08-23 13:20:00,100.85,100.86,100.79,100.81,9516.0,94.5544,94.5637,94.4981,94.5169,9516.0
2017-08-23 13:25:00,100.79,100.82,100.73,100.76,9636.0,94.4981,94.5262,94.4419,94.47,9636.0
2017-08-23 13:30:00,100.76,100.76,100.67,100.7,27948.0,94.47,94.47,94.3856,94.4137,27948.0
2017-08-23 13:35:00,100.69,100.69,100.62,100.62,11134.0,94.4044,94.4044,94.3387,94.3387,11134.0
2017-08-23 13:40:00,100.62,100.62,100.56,100.61,20986.0,94.3387,94.3387,94.2825,94.3294,20986.0
2017-08-23 13:45:00,100.59,100.59,100.48,100.48,15241.0,94.3106,94.3106,94.2075,94.2075,15241.0
2017-08-23 13:50:00,100.46,100.46,100.27,100.28,18923.0,94.1887,94.1887,94.0106,94.02,18923.0
2017-08-23 13:55:00,100.28,100.42,100.27,100.4,20101.0,94.02,94.1512,94.0106,94.1325,20101.0
2017-08-23 14:00:00,100.41,100.51,100.41,100.51,18334.0,94.1418,94.2356,94.1418,94.2356,18334.0
2017-08-23 14:05:00,100.51,100.52,100.42,100.43,9822.0,94.2356,94.245,94.1512,94.1606,9822.0
2017-08-23 14:10:00,100.42,100.74,100.42,100.7,20194.0,94.1512,94.4512,94.1512,94.4137,20194.0
2017-08-23 14:15:00,100.7,100.7,100.59,100.59,12916.0,94.4137,94.4137,94.3106,94.3106,12916.0
2017-08-23 14:20:00,100.58,100.63,100.56,100.6,13283.0,94.3012,94.3481,94.2825,94.32,13283.0
2017-08-23 14:25:00,100.59,100.59,100.46,100.52,19371.0,94.3106,94.3106,94.1887,94.245,19371.0
2017-08-23 14:30:00,100.5,100.57,100.5,100.5,13751.0,94.2262,94.2918,94.2262,94.2262,13751.0
2017-08-23 14:35:00,100.52,100.52,100.48,100.48,12635.0,94.245,94.245,94.2075,94.2075,12635.0
2017-08-23 14:40:00,100.49,100.56,100.45,100.56,19719.0,94.2168,94.2825,94.1793,94.2825,19719.0
2017-08-23 14:45:00,100.55,100.61,100.54,100.6,17367.0,94.2731,94.3294,94.2637,94.32,17367.0
2017-08-23 14:50:00,100.59,100.6,100.53,100.58,17614.0,94.3106,94.32,94.2543,94.3012,17614.0
2017-08-23 14:55:00,100.59,100.68,100.59,100.66,12764.0,94.3106,94.395,94.3106,94.3762,12764.0
2017-08-23 15:00:00,100.67,100.67,100.6,100.61,24180.0,94.3856,94.3856,94.32,94.3294,24180.0
2017-08-23 15:05:00,100.62,100.72,100.62,100.71,18926.0,94.3387,94.4325,94.3387,94.4231,18926.0
2017-08-23 15:10:00,100.71,100.74,100.68,100.71,19073.0,94.4231,94.4512,94.395,94.4231,19073.0
2017-08-23 15:15:00,100.69,100.75,100.68,100.74,15821.0,94.4044,94.4606,94.395,94.4512,15821.0
2017-08-23 15:20:00,100.75,100.78,100.74,100.78,11528.0,94.4606,94.4887,94.4512,94.4887,11528.0
2017-08-23 15:25:00,100.78,100.84,100.75,100.78,23050.0,94.4887,94.545,94.4606,94.4887,23050.0
2017-08-23 15:30:00,100.77,100.89,100.77,100.89,23119.0,94.4794,94.5919,94.4794,94.5919,23119.0
2017-08-23 15:35:00,100.88,100.94,100.84,100.85,34233.0,94.5825,94.6388,94.545,94.5544,34233.0
2017-08-23 15:40:00,100.85,100.85,100.82,100.83,26600.0,94.5544,94.5544,94.5262,94.5356,26600.0
2017-08-23 15:45:00,100.83,100.83,100.72,100.73,28877.0,94.5356,94.5356,94.4325,94.4419,28877.0
2017-08-23 15:50:00,100.72,100.72,100.53,100.53,76989.0,94.4325,94.4325,94.2543,94.2543,76989.0
2017-08-23 15:55:00,100.53,100.53,100.41,100.44,146893.0,94.2543,94.2543,94.1418,94.17,146893.0
2017-08-24 09:30:00,100.56,101.02,100.34,101.02,19890.0,94.2825,94.7138,94.0762,94.7138,19890.0
2017-08-24 09:35:00,100.92,101.03,100.66,100.72,5021.0,94.62,94.7231,94.3762,94.4325,5021.0
2017-08-24 09:40:00,100.66,100.78,100.63,100.64,8459.0,94.3762,94.4887,94.3481,94.3575,8459.0
2017-08-24 09:45:00,100.62,100.68,100.48,100.48,5930.0,94.3387,94.395,94.2075,94.2075,5930.0
2017-08-24 09:50:00,100.43,100.43,100.24,100.27,11618.0,94.1606,94.1606,93.9824,94.0106,11618.0
2017-08-24 09:55:00,100.25,100.32,100.08,100.13,13386.0,93.9918,94.0575,93.8324,93.8793,13386.0
2017-08-24 10:00:00,100.1,100.34,100.01,100.04,12289.0,93.8512,94.0762,93.7668,93.7949,12289.0
2017-08-24 10:05:00,100.06,100.16,99.94,100.04,18843.0,93.8137,93.9074,93.7012,93.7949,18843.0
2017-08-24 10:10:00,100.03,100.19,99.89,100.09,13579.0,93.7856,93.9356,93.6543,93.8418,13579.0
2017-08-24 10:15:00,100.08,100.2,100.06,100.11,13840.0,93.8324,93.9449,93.8137,93.8606,13840.0
2017-08-24 10:20:00,100.08,100.16,99.96,100.06,7844.0,93.8324,93.9074,93.7199,93.8137,7844.0
2017-08-24 10:25:00,100.08,100.19,100.06,100.1,10165.0,93.8324,93.9356,93.8137,93.8512,10165.0
2017-08-24 10:30:00,100.12,100.26,100.11,100.26,10745.0,93.8699,94.0012,93.8606,94.0012,10745.0
2017-08-24 10:35:00,100.26,100.31,100.2,100.27,14542.0,94.0012,94.0481,93.9449,94.0106,14542.0
2017-08-24 10:40:00,100.27,100.32,100.17,100.25,12378.0,94.0106,94.0575,93.9168,93.9918,12378.0
2017-08-24 10:45:00,100.26,100.28,100.08,100.11,7140.0,94.0012,94.02,93.8324,93.8606,7140.0
2017-08-24 10:50:00,100.08,100.22,100.04,100.18,7007.0,93.8324,93.9637,93.7949,93.9262,7007.0
2017-08-24 10:55:00,100.19,100.31,100.17,100.17,8910.0,93.9356,94.0481,93.9168,93.9168,8910.0
2017-08-24 11:00:00,100.18,100.28,100.12,100.28,8916.0,93.9262,94.02,93.8699,94.02,8916.0
2017-08-24 11:05:00,100.26,100.26,100.16,100.18,12824.0,94.0012,94.0012,93.9074,93.9262,12824.0
2017-08-24 11:10:00,100.18,100.21,99.99,100.02,16943.0,93.9262,93.9543,93.7481,93.7762,16943.0
2017-08-24 11:15:00,100.01,100.03,99.81,99.95,14499.0,93.7668,93.7856,93.5793,93.7106,14499.0
2017-08-24 11:20:00,99.91,99.93,99.83,99.9,8021.0,93.6731,93.6918,93.598,93.6637,8021.0
2017-08-24 11:25:00,99.9,99.9,99.63,99.73,21401.0,93.6637,93.6637,93.4105,93.5043,21401.0
2017-08-24 11:30:00,99.73,99.74,99.58,99.62,12342.0,93.5043,93.5137,93.3637,93.4012,12342.0
2017-08-24 11:35:00,99.6,99.83,99.6,99.76,17863.0,93.3824,93.598,93.3824,93.5324,17863.0
2017-08-24 11:40:00,99.74,99.9,99.73,99.88,12994.0,93.5137,93.6637,93.5043,93.6449,12994.0
2017-08-24 11:45:00,99.89,99.96,99.86,99.94,8964.0,93.6543,93.7199,93.6262,93.7012,8964.0
2017-08-24 11:50:00,99.92,99.95,99.73,99.79,7549.0,93.6824,93.7106,93.5043,93.5605,7549.0
2017-08-24 11:55:00,99.8,99.87,99.7,99.87,6817.0,93.5699,93.6355,93.4762,93.6355,6817.0
2017-08-24 12:00:00,99.88,99.93,99.83,99.86,6200.0,93.6449,93.6918,93.598,93.6262,6200.0
2017-08-24 12:05:00,99.86,99.91,99.81,99.88,10121.0,93.6262,93.6731,93.5793,93.6449,10121.0
2017-08-24 12:10:00,99.91,99.99,99.86,99.86,6801.0,93.6731,93.7481,93.6262,93.6262,6801.0
2017-08-24 12:15:00,99.84,99.85,99.78,99.8,8783.0,93.6074,93.6168,93.5512,93.5699,8783.0
2017-08-24 12:20:00,99.79,99.88,99.76,99.86,5462.0,93.5605,93.6449,93.5324,93.6262,5462.0
2017-08-24 12:25:00,99.87,99.91,99.82,99.82,9589.0,93.6355,93.6731,93.5887,93.5887,9589.0
2017-08-24 12:30:00,99.82,99.97,99.82,99.96,12567.0,93.5887,93.7293,93.5887,93.7199,12567.0
2017-08-24 12:35:00,99.97,100.03,99.91,100.02,9710.0,93.7293,93.7856,93.6731,93.7762,9710.0
2017-08-24 12:40:00,100.02,100.04,99.95,99.99,14038.0,93.7762,93.7949,93.7106,93.7481,14038.0
2017-08-24 12:45:00,99.99,100.06,99.98,100.06,17190.0,93.7481,93.8137,93.7387,93.8137,17190.0
2017-08-24 12:50:00,100.05,100.08,100.02,100.04,5203.0,93.8043,93.8324,93.7762,93.7949,5203.0
2017-08-24 12:55:00,100.04,100.07,99.99,100.0,6961.0,93.7949,93.8231,93.7481,93.7574,6961.0
2017-08-24 13:00:00,100.0,100.03,99.98,100.02,4096.0,93.7574,93.7856,93.7387,93.7762,4096.0
2017-08-24 13:05:00,100.03,100.08,100.02,100.08,4150.0,93.7856,93.8324,93.7762,93.8324,4150.0
2017-08-24 13:10:00,100.08,100.16,100.03,100.13,8392.0,93.8324,93.9074,93.7856,93.8793,8392.0
2017-08-24 13:15:00,100.13,100.18,100.1,100.14,7400.0,93.8793,93.9262,93.8512,93.8887,7400.0
2017-08-24 13:20:00,100.14,100.2,100.12,100.18,3700.0,93.8887,93.9449,93.8699,93.9262,3700.0
2017-08-24 13:25:00,100.2,100.2,100.02,100.02,6981.0,93.9449,93.9449,93.7762,93.7762,6981.0
2017-08-24 13:30:00,100.04,100.06,99.95,99.97,4950.0,93.7949,93.8137,93.7106,93.7293,4950.0
2017-08-24 13:35:00,99.95,100.02,99.95,99.99,5300.0,93.7106,93.7762,93.7106,93.7481,5300.0
2017-08-24 13:40:00,99.98,99.98,99.89,99.93,5100.0,93.7387,93.7387,93.6543,93.6918,5100.0
2017-08-24 13:45:00,99.95,100.01,99.95,99.95,6639.0,93.7106,93.7668,93.7106,93.7106,6639.0
2017-08-24 13:50:00,99.94,100.0,99.9,99.91,7993.0,93.7012,93.7574,93.6637,93.6731,7993.0
2017-08-24 13:55:00,99.91,99.98,99.9,99.94,11619.0,93.6731,93.7387,93.6637,93.7012,11619.0
2017-08-24 14:00:00,99.95,99.97,99.9,99.97,11500.0,93.7106,93.7293,93.6637,93.7293,11500.0
2017-08-24 14:05:00,99.96,99.96,99.82,99.88,12579.0,93.7199,93.7199,93.5887,93.6449,12579.0
2017-08-24 14:10:00,99.89,99.89,99.78,99.78,12936.0,93.6543,93.6543,93.5512,93.5512,12936.0
2017-08-24 14:15:00,99.8,99.93,99.8,99.92,7023.0,93.5699,93.6918,93.5699,93.6824,7023.0
2017-08-24 14:20:00,99.93,99.98,99.92,99.97,10724.0,93.6918,93.7387,93.6824,93.7293,10724.0
2017-08-24 14:25:00,99.97,99.98,99.86,99.92,14091.0,93.7293,93.7387,93.6262,93.6824,14091.0
2017-08-24 14:30:00,99.92,99.98,99.91,99.93,7739.0,93.6824,93.7387,93.6731,93.6918,7739.0
2017-08-24 14:35:00,99.94,100.0,99.93,99.97,8138.0,93.7012,93.7574,93.6918,93.7293,8138.0
2017-08-24 14:40:00,99.99,100.01,99.96,99.97,6148.0,93.7481,93.7668,93.7199,93.7293,6148.0
2017-08-24 14:45:00,99.97,99.98,99.92,99.92,7244.0,93.7293,93.7387,93.6824,93.6824,7244.0
2017-08-24 14:50:00,99.91,100.0,99.91,99.97,10158.0,93.6731,93.7574,93.6731,93.7293,10158.0
2017-08-24 14:55:00,99.98,100.03,99.95,100.0,12694.0,93.7387,93.7856,93.7106,93.7574,12694.0
2017-08-24 15:00:00,100.0,100.01,99.9,99.95,9503.0,93.7574,93.7668,93.6637,93.7106,9503.0
2017-08-24 15:05:00,99.94,100.0,99.94,99.99,12613.0,93.7012,93.7574,93.7012,93.7481,12613.0
2017-08-24 15:10:00,100.0,100.01,99.96,100.0,12304.0,93.7574,93.7668,93.7199,93.7574,12304.0
2017-08-24 15:15:00,100.0,100.11,99.97,100.04,21451.0,93.7574,93.8606,93.7293,93.7949,21451.0
2017-08-24 15:20:00,100.03,100.07,99.98,100.02,11154.0,93.7856,93.8231,93.7387,93.7762,11154.0
2017-08-24 15:25:00,100.01,100.03,99.95,99.98,14360.0,93.7668,93.7856,93.7106,93.7387,14360.0
2017-08-24 15:30:00,99.98,100.0,99.93,99.93,12894.0,93.7387,93.7574,93.6918,93.6918,12894.0
2017-08-24 15:35:00,99.93,99.98,99.88,99.97,18435.0,93.6918,93.7387,93.6449,93.7293,18435.0
2017-08-24 15:40:00,99.98,100.01,99.94,99.97,29283.0,93.7387,93.7668,93.7012,93.7293,29283.0
2017-08-24 15:45:00,99.97,100.04,99.95,99.96,27495.0,93.7293,93.7949,93.7106,93.7199,27495.0
2017-08-24 15:50:00,99.96,99.97,99.89,99.96,33126.0,93.7199,93.7293,93.6543,93.7199,33126.0
2017-08-24 15:55:00,99.95,100.0,99.92,99.96,47880.0,93.7106,93.7574,93.6824,93.7199,47880.0
2017-08-25 09:30:00,100.82,100.82,100.26,100.26,32904.0,94.5262,94.5262,94.0012,94.0012,32904.0
2017-08-25 09:35:00,100.32,100.41,100.2,100.37,16322.0,94.0575,94.1418,93.9449,94.1043,16322.0
2017-08-25 09:40:00,100.4,100.4,100.2,100.38,14345.0,94.1325,94.1325,93.9449,94.1137,14345.0
2017-08-25 09:45:00,100.4,100.4,100.2,100.29,9000.0,94.1325,94.1325,93.9449,94.0293,9000.0
2017-08-25 09:50:00,100.3,100.44,100.28,100.43,9873.0,94.0387,94.17,94.02,94.1606,9873.0
2017-08-25 09:55:00,100.41,100.65,100.41,100.57,14700.0,94.1418,94.3669,94.1418,94.2918,14700.0
2017-08-25 10:00:00,100.6,100.74,100.48,100.51,20186.0,94.32,94.4512,94.2075,94.2356,20186.0
2017-08-25 10:05:00,100.53,100.55,100.44,100.53,4200.0,94.2543,94.2731,94.17,94.2543,4200.0
2017-08-25 10:10:00,100.48,100.62,100.4,100.62,15296.0,94.2075,94.3387,94.1325,94.3387,15296.0
2017-08-25 10:15:00,100.63,100.78,100.6,100.73,6743.0,94.3481,94.4887,94.32,94.4419,6743.0
2017-08-25 10:20:00,100.75,100.85,100.67,100.75,15806.0,94.4606,94.5544,94.3856,94.4606,15806.0
2017-08-25 10:25:00,100.71,100.74,100.67,100.73,7912.0,94.4231,94.4512,94.3856,94.4419,7912.0
2017-08-25 10:30:00,100.74,100.77,100.58,100.58,12672.0,94.4512,94.4794,94.3012,94.3012,12672.0
2017-08-25 10:35:00,100.59,100.69,100.58,100.67,6826.0,94.3106,94.4044,94.3012,94.3856,6826.0
2017-08-25 10:40:00,100.66,100.74,100.66,100.69,6800.0,94.3762,94.4512,94.3762,94.4044,6800.0
2017-08-25 10:45:00,100.67,100.68,100.43,100.45,14060.0,94.3856,94.395,94.1606,94.1793,14060.0
2017-08-25 10:50:00,100.46,100.5,100.38,100.49,8189.0,94.1887,94.2262,94.1137,94.2168,8189.0
2017-08-25 10:55:00,100.49,100.51,100.43,100.43,5442.0,94.2168,94.2356,94.1606,94.1606,5442.0
2017-08-25 11:00:00,100.42,100.42,100.2,100.22,15851.0,94.1512,94.1512,93.9449,93.9637,15851.0
2017-08-25 11:05:00,100.2,100.28,100.15,100.25,9197.0,93.9449,94.02,93.8981,93.9918,9197.0
2017-08-25 11:10:00,100.26,100.28,100.17,100.25,9509.0,94.0012,94.02,93.9168,93.9918,9509.0
2017-08-25 11:15:00,100.23,100.35,100.2,100.32,15182.0,93.9731,94.0856,93.9449,94.0575,15182.0
2017-08-25 11:20:00,100.33,100.4,100.3,100.33,8005.0,94.0668,94.1325,94.0387,94.0668,8005.0
2017-08-25 11:25:00,100.33,100.36,100.31,100.31,6099.0,94.0668,94.095,94.0481,94.0481,6099.0
2017-08-25 11:30:00,100.3,100.32,100.2,100.23,7700.0,94.0387,94.0575,93.9449,93.9731,7700.0
2017-08-25 11:35:00,100.25,100.35,100.25,100.29,8099.0,93.9918,94.0856,93.9918,94.0293,8099.0
2017-08-25 11:40:00,100.28,100.38,100.27,100.38,4950.0,94.02,94.1137,94.0106,94.1137,4950.0
2017-08-25 11:45:00,100.42,100.43,100.37,100.42,4201.0,94.1512,94.1606,94.1043,94.1512,4201.0
2017-08-25 11:50:00,100.42,100.42,100.31,100.32,7947.0,94.1512,94.1512,94.0481,94.0575,7947.0
2017-08-25 11:55:00,100.29,100.29,100.19,100.2,14630.0,94.0293,94.0293,93.9356,93.9449,14630.0
2017-08-25 12:00:00,100.19,100.22,100.15,100.22,9355.0,93.9356,93.9637,93.8981,93.9637,9355.0
2017-08-25 12:05:00,100.21,100.25,100.15,100.24,7400.0,93.9543,93.9918,93.8981,93.9824,7400.0
2017-08-25 12:10:00,100.25,100.32,100.25,100.32,7500.0,93.9918,94.0575,93.9918,94.0575,7500.0
2017-08-25 12:15:00,100.31,100.31,100.22,100.27,6200.0,94.0481,94.0481,93.9637,94.0106,6200.0
2017-08-25 12:20:00,100.26,100.29,100.24,100.25,7790.0,94.0012,94.0293,93.9824,93.9918,7790.0
2017-08-25 12:25:00,100.27,100.36,100.27,100.32,7820.0,94.0106,94.095,94.0106,94.0575,7820.0
2017-08-25 12:30:00,100.32,100.36,100.27,100.3,6500.0,94.0575,94.095,94.0106,94.0387,6500.0
2017-08-25 12:35:00,100.31,100.37,100.29,100.33,7943.0,94.0481,94.1043,94.0293,94.0668,7943.0
2017-08-25 12:40:00,100.33,100.37,100.33,100.34,4568.0,94.0668,94.1043,94.0668,94.0762,4568.0
2017-08-25 12:45:00,100.33,100.35,100.32,100.34,4011.0,94.0668,94.0856,94.0575,94.0762,4011.0
2017-08-25 12:50:00,100.35,100.38,100.35,100.37,4112.0,94.0856,94.1137,94.0856,94.1043,4112.0
2017-08-25 12:55:00,100.38,100.38,100.33,100.35,4800.0,94.1137,94.1137,94.0668,94.0856,4800.0
2017-08-25 13:00:00,100.35,100.4,100.35,100.39,6648.0,94.0856,94.1325,94.0856,94.1231,6648.0
2017-08-25 13:05:00,100.41,100.46,100.41,100.46,6175.0,94.1418,94.1887,94.1418,94.1887,6175.0
2017-08-25 13:10:00,100.46,100.51,100.45,100.51,3800.0,94.1887,94.2356,94.1793,94.2356,3800.0
2017-08-25 13:15:00,100.49,100.5,100.44,100.44,7650.0,94.2168,94.2262,94.17,94.17,7650.0
2017-08-25 13:20:00,100.43,100.47,100.39,100.45,4500.0,94.1606,94.1981,94.1231,94.1793,4500.0
2017-08-25 13:25:00,100.44,100.48,100.43,100.46,6732.0,94.17,94.2075,94.1606,94.1887,6732.0
2017-08-25 13:30:00,100.47,100.5,100.42,100.47,8794.0,94.1981,94.2262,94.1512,94.1981,8794.0
2017-08-25 13:35:00,100.47,100.49,100.44,100.45,4775.0,94.1981,94.2168,94.17,94.1793,4775.0
2017-08-25 13:40:00,100.46,100.52,100.45,100.52,10699.0,94.1887,94.245,94.1793,94.245,10699.0
2017-08-25 13:45:00,100.51,100.56,100.5,100.54,6300.0,94.2356,94.2825,94.2262,94.2637,6300.0
2017-08-25 13:50:00,100.55,100.6,100.53,100.59,5400.0,94.2731,94.32,94.2543,94.3106,5400.0
2017-08-25 13:55:00,100.58,100.63,100.57,100.62,10545.0,94.3012,94.3481,94.2918,94.3387,10545.0
2017-08-25 14:00:00,100.61,100.62,100.59,100.59,8900.0,94.3294,94.3387,94.3106,94.3106,8900.0
2017-08-25 14:05:00,100.59,100.61,100.57,100.57,3515.0,94.3106,94.3294,94.2918,94.2918,3515.0
2017-08-25 14:10:00,100.57,100.61,100.56,100.57,4853.0,94.2918,94.3294,94.2825,94.2918,4853.0
2017-08-25 14:15:00,100.58,100.59,100.51,100.52,9780.0,94.3012,94.3106,94.2356,94.245,9780.0
2017-08-25 14:20:00,100.52,100.55,100.51,100.53,3906.0,94.245,94.2731,94.2356,94.2543,3906.0
2017-08-25 14:25:00,100.52,100.54,100.51,100.53,5265.0,94.245,94.2637,94.2356,94.2543,5265.0
2017-08-25 14:30:00,100.54,100.58,100.51,100.55,9400.0,94.2637,94.3012,94.2356,94.2731,9400.0
2017-08-25 14:35:00,100.57,100.59,100.53,100.57,4539.0,94.2918,94.3106,94.2543,94.2918,4539.0
2017-08-25 14:40:00,100.59,100.64,100.59,100.59,6600.0,94.3106,94.3575,94.3106,94.3106,6600.0
2017-08-25 14:45:00,100.6,100.69,100.57,100.69,8800.0,94.32,94.4044,94.2918,94.4044,8800.0
2017-08-25 14:50:00,100.69,100.73,100.66,100.68,9801.0,94.4044,94.4419,94.3762,94.395,9801.0
2017-08-25 14:55:00,100.68,100.73,100.67,100.71,8243.0,94.395,94.4419,94.3856,94.4231,8243.0
2017-08-25 15:00:00,100.71,100.71,100.6,100.68,12436.0,94.4231,94.4231,94.32,94.395,12436.0
2017-08-25 15:05:00,100.65,100.74,100.64,100.72,8801.0,94.3669,94.4512,94.3575,94.4325,8801.0
2017-08-25 15:10:00,100.73,100.84,100.73,100.73,16766.0,94.4419,94.545,94.4419,94.4419,16766.0
2017-08-25 15:15:00,100.75,100.81,100.71,100.81,9300.0,94.4606,94.5169,94.4231,94.5169,9300.0
2017-08-25 15:20:00,100.82,100.91,100.82,100.88,13883.0,94.5262,94.6106,94.5262,94.5825,13883.0
2017-08-25 15:25:00,100.89,100.96,100.88,100.96,14253.0,94.5919,94.6575,94.5825,94.6575,14253.0
2017-08-25 15:30:00,100.96,100.97,100.9,100.95,16325.0,94.6575,94.6669,94.6012,94.6481,16325.0
2017-08-25 15:35:00,100.94,100.94,100.82,100.85,20230.0,94.6388,94.6388,94.5262,94.5544,20230.0
2017-08-25 15:40:00,100.86,100.95,100.85,100.89,42832.0,94.5637,94.6481,94.5544,94.5919,42832.0
2017-08-25 15:45:00,100.89,100.89,100.76,100.76,20384.0,94.5919,94.5919,94.47,94.47,20384.0
2017-08-25 15:50:00,100.78,100.78,100.73,100.76,36441.0,94.4887,94.4887,94.4419,94.47,36441.0
2017-08-25 15:55:00,100.77,100.78,100.62,100.67,64219.0,94.4794,94.4887,94.3387,94.3856,64219.0
2017-08-28 09:30:00,100.99,100.99,100.77,100.88,7292.0,94.6856,94.6856,94.4794,94.5825,7292.0
2017-08-28 09:35:00,100.88,100.88,100.62,100.84,9055.0,94.5825,94.5825,94.3387,94.545,9055.0
2017-08-28 09:40:00,100.84,100.89,100.7,100.7,5340.0,94.545,94.5919,94.4137,94.4137,5340.0
2017-08-28 09:45:00,100.71,100.85,100.69,100.77,7515.0,94.4231,94.5544,94.4044,94.4794,7515.0
2017-08-28 09:50:00,100.77,100.77,100.54,100.66,9357.0,94.4794,94.4794,94.2637,94.3762,9357.0
2017-08-28 09:55:00,100.67,100.8,100.67,100.78,10295.0,94.3856,94.5075,94.3856,94.4887,10295.0
2017-08-28 10:00:00,100.76,100.83,100.68,100.73,9756.0,94.47,94.5356,94.395,94.4419,9756.0
2017-08-28 10:05:00,100.76,100.84,100.76,100.77,5800.0,94.47,94.545,94.47,94.4794,5800.0
2017-08-28 10:10:00,100.81,100.81,100.65,100.65,5800.0,94.5169,94.5169,94.3669,94.3669,5800.0
2017-08-28 10:15:00,100.65,100.69,100.64,100.67,3530.0,94.3669,94.4044,94.3575,94.3856,3530.0
2017-08-28 10:20:00,100.68,100.73,100.63,100.73,9281.0,94.395,94.4419,94.3481,94.4419,9281.0
2017-08-28 10:25:00,100.71,100.71,100.58,100.65,15249.0,94.4231,94.4231,94.3012,94.3669,15249.0
2017-08-28 10:30:00,100.62,100.67,100.54,100.67,12682.0,94.3387,94.3856,94.2637,94.3856,12682.0
2017-08-28 10:35:00,100.66,100.71,100.64,100.69,10622.0,94.3762,94.4231,94.3575,94.4044,10622.0
2017-08-28 10:40:00,100.69,100.74,100.64,100.66,8010.0,94.4044,94.4512,94.3575,94.3762,8010.0
2017-08-28 10:45:00,100.64,100.64,100.53,100.58,13845.0,94.3575,94.3575,94.2543,94.3012,13845.0
2017-08-28 10:50:00,100.58,100.76,100.58,100.75,13889.0,94.3012,94.47,94.3012,94.4606,13889.0
2017-08-28 10:55:00,100.76,100.84,100.7,100.7,10890.0,94.47,94.545,94.4137,94.4137,10890.0
2017-08-28 11:00:00,100.69,100.71,100.63,100.63,9810.0,94.4044,94.4231,94.3481,94.3481,9810.0
2017-08-28 11:05:00,100.61,100.61,100.54,100.59,14326.0,94.3294,94.3294,94.2637,94.3106,14326.0
2017-08-28 11:10:00,100.58,100.59,100.5,100.5,12097.0,94.3012,94.3106,94.2262,94.2262,12097.0
2017-08-28 11:15:00,100.5,100.51,100.46,100.47,9896.0,94.2262,94.2356,94.1887,94.1981,9896.0
2017-08-28 11:20:00,100.47,100.54,100.45,100.48,12862.0,94.1981,94.2637,94.1793,94.2075,12862.0
2017-08-28 11:25:00,100.48,100.54,100.47,100.53,9728.0,94.2075,94.2637,94.1981,94.2543,9728.0
2017-08-28 11:30:00,100.53,100.6,100.52,100.6,9108.0,94.2543,94.32,94.245,94.32,9108.0
2017-08-28 11:35:00,100.59,100.59,100.36,100.41,10268.0,94.3106,94.3106,94.095,94.1418,10268.0
2017-08-28 11:40:00,100.39,100.44,100.39,100.44,4065.0,94.1231,94.17,94.1231,94.17,4065.0
2017-08-28 11:45:00,100.41,100.48,100.41,100.45,8400.0,94.1418,94.2075,94.1418,94.1793,8400.0
2017-08-28 11:50:00,100.46,100.55,100.45,100.53,13864.0,94.1887,94.2731,94.1793,94.2543,13864.0
2017-08-28 11:55:00,100.53,100.55,100.47,100.52,11981.0,94.2543,94.2731,94.1981,94.245,11981.0
2017-08-28 12:00:00,100.51,100.52,100.45,100.47,8972.0,94.2356,94.245,94.1793,94.1981,8972.0
2017-08-28 12:05:00,100.48,100.55,100.46,100.52,8833.0,94.2075,94.2731,94.1887,94.245,8833.0
2017-08-28 12:10:00,100.53,100.55,100.52,100.55,5177.0,94.2543,94.2731,94.245,94.2731,5177.0
2017-08-28 12:15:00,100.52,100.55,100.5,100.55,10277.0,94.245,94.2731,94.2262,94.2731,10277.0
2017-08-28 12:20:00,100.56,100.57,100.43,100.44,9620.0,94.2825,94.2918,94.1606,94.17,9620.0
2017-08-28 12:25:00,100.45,100.48,100.43,100.43,6293.0,94.1793,94.2075,94.1606,94.1606,6293.0
2017-08-28 12:30:00,100.43,100.45,100.4,100.41,11179.0,94.1606,94.1793,94.1325,94.1418,11179.0
2017-08-28 12:35:00,100.41,100.43,100.36,100.36,13363.0,94.1418,94.1606,94.095,94.095,13363.0
2017-08-28 12:40:00,100.36,100.38,100.24,100.26,15353.0,94.095,94.1137,93.9824,94.0012,15353.0
2017-08-28 12:45:00,100.25,100.37,100.24,100.37,23355.0,93.9918,94.1043,93.9824,94.1043,23355.0
2017-08-28 12:50:00,100.37,100.44,100.36,100.42,12023.0,94.1043,94.17,94.095,94.1512,12023.0
2017-08-28 12:55:00,100.43,100.47,100.42,100.46,7875.0,94.1606,94.1981,94.1512,94.1887,7875.0
2017-08-28 13:00:00,100.45,100.49,100.45,100.45,7719.0,94.1793,94.2168,94.1793,94.1793,7719.0
2017-08-28 13:05:00,100.45,100.49,100.45,100.49,9200.0,94.1793,94.2168,94.1793,94.2168,9200.0
2017-08-28 13:10:00,100.5,100.61,100.5,100.57,6117.0,94.2262,94.3294,94.2262,94.2918,6117.0
2017-08-28 13:15:00,100.58,100.59,100.56,100.57,5892.0,94.3012,94.3106,94.2825,94.2918,5892.0
2017-08-28 13:20:00,100.57,100.61,100.55,100.6,5890.0,94.2918,94.3294,94.2731,94.32,5890.0
2017-08-28 13:25:00,100.61,100.63,100.59,100.59,6822.0,94.3294,94.3481,94.3106,94.3106,6822.0
2017-08-28 13:30:00,100.58,100.6,100.55,100.57,5500.0,94.3012,94.32,94.2731,94.2918,5500.0
2017-08-28 13:35:00,100.55,100.64,100.51,100.61,13322.0,94.2731,94.3575,94.2356,94.3294,13322.0
2017-08-28 13:40:00,100.6,100.67,100.56,100.57,12479.0,94.32,94.3856,94.2825,94.2918,12479.0
2017-08-28 13:45:00,100.58,100.61,100.55,100.61,9510.0,94.3012,94.3294,94.2731,94.3294,9510.0
2017-08-28 13:50:00,100.64,100.69,100.63,100.63,8526.0,94.3575,94.4044,94.3481,94.3481,8526.0
2017-08-28 13:55:00,100.62,100.73,100.59,100.73,10456.0,94.3387,94.4419,94.3106,94.4419,10456.0
2017-08-28 14:00:00,100.73,100.75,100.69,100.7,7777.0,94.4419,94.4606,94.4044,94.4137,7777.0
2017-08-28 14:05:00,100.68,100.71,100.67,100.68,8285.0,94.395,94.4231,94.3856,94.395,8285.0
2017-08-28 14:10:00,100.68,100.71,100.66,100.67,13049.0,94.395,94.4231,94.3762,94.3856,13049.0
2017-08-28 14:15:00,100.66,100.66,100.6,100.62,6400.0,94.3762,94.3762,94.32,94.3387,6400.0
2017-08-28 14:20:00,100.63,100.72,100.61,100.65,12900.0,94.3481,94.4325,94.3294,94.3669,12900.0
2017-08-28 14:25:00,100.64,100.64,100.58,100.58,6685.0,94.3575,94.3575,94.3012,94.3012,6685.0
2017-08-28 14:30:00,100.57,100.62,100.53,100.61,10300.0,94.2918,94.3387,94.2543,94.3294,10300.0
2017-08-28 14:35:00,100.6,100.61,100.51,100.58,11160.0,94.32,94.3294,94.2356,94.3012,11160.0
2017-08-28 14:40:00,100.58,100.66,100.58,100.65,9333.0,94.3012,94.3762,94.3012,94.3669,9333.0
2017-08-28 14:45:00,100.64,100.64,100.6,100.63,5719.0,94.3575,94.3575,94.32,94.3481,5719.0
2017-08-28 14:50:00,100.63,100.65,100.62,100.62,12759.0,94.3481,94.3669,94.3387,94.3387,12759.0
2017-08-28 14:55:00,100.62,100.65,100.57,100.59,8724.0,94.3387,94.3669,94.2918,94.3106,8724.0
2017-08-28 15:00:00,100.61,100.7,100.61,100.69,12953.0,94.3294,94.4137,94.3294,94.4044,12953.0
2017-08-28 15:05:00,100.7,100.71,100.66,100.68,12700.0,94.4137,94.4231,94.3762,94.395,12700.0
2017-08-28 15:10:00,100.68,100.68,100.65,100.65,8901.0,94.395,94.395,94.3669,94.3669,8901.0
2017-08-28 15:15:00,100.66,100.7,100.63,100.64,12937.0,94.3762,94.4137,94.3481,94.3575,12937.0
2017-08-28 15:20:00,100.64,100.69,100.63,100.67,10039.0,94.3575,94.4044,94.3481,94.3856,10039.0
2017-08-28 15:25:00,100.67,100.7,100.65,100.68,12720.0,94.3856,94.4137,94.3669,94.395,12720.0
2017-08-28 15:30:00,100.68,100.76,100.68,100.74,19039.0,94.395,94.47,94.395,94.4512,19039.0
2017-08-28 15:35:00,100.73,100.74,100.68,100.69,15234.0,94.4419,94.4512,94.395,94.4044,15234.0
2017-08-28 15:40:00,100.69,100.71,100.66,100.67,24622.0,94.4044,94.4231,94.3762,94.3856,24622.0
2017-08-28 15:45:00,100.67,100.68,100.55,100.56,40280.0,94.3856,94.395,94.2731,94.2825,40280.0
2017-08-28 15:50:00,100.56,100.63,100.54,100.55,44051.0,94.2825,94.3481,94.2637,94.2731,44051.0
2017-08-28 15:55:00,100.56,100.73,100.55,100.72,63885.0,94.2825,94.4419,94.2731,94.4325,63885.0
2017-08-29 09:30:00,99.77,100.35,99.58,100.3,27635.0,93.5418,94.0856,93.3637,94.0387,27635.0
2017-08-29 09:35:00,100.31,100.36,100.16,100.23,9574.0,94.0481,94.095,93.9074,93.9731,9574.0
2017-08-29 09:40:00,100.18,100.23,100.07,100.23,7273.0,93.9262,93.9731,93.8231,93.9731,7273.0
2017-08-29 09:45:00,100.19,100.39,100.16,100.3,14259.0,93.9356,94.1231,93.9074,94.0387,14259.0
2017-08-29 09:50:00,100.29,100.29,100.11,100.13,15039.0,94.0293,94.0293,93.8606,93.8793,15039.0
2017-08-29 09:55:00,100.11,100.24,99.95,100.03,67313.0,93.8606,93.9824,93.7106,93.7856,67313.0
2017-08-29 10:00:00,100.04,100.17,99.99,100.05,22239.0,93.7949,93.9168,93.7481,93.8043,22239.0
2017-08-29 10:05:00,100.03,100.27,99.98,100.2,30713.0,93.7856,94.0106,93.7387,93.9449,30713.0
2017-08-29 10:10:00,100.2,100.2,100.03,100.04,15232.0,93.9449,93.9449,93.7856,93.7949,15232.0
2017-08-29 10:15:00,100.03,100.16,99.99,100.16,14794.0,93.7856,93.9074,93.7481,93.9074,14794.0
2017-08-29 10:20:00,100.14,100.21,100.0,100.05,14582.0,93.8887,93.9543,93.7574,93.8043,14582.0
2017-08-29 10:25:00,100.02,100.17,100.02,100.06,11808.0,93.7762,93.9168,93.7762,93.8137,11808.0
2017-08-29 10:30:00,100.08,100.19,100.06,100.13,11424.0,93.8324,93.9356,93.8137,93.8793,11424.0
2017-08-29 10:35:00,100.11,100.13,100.05,100.1,4800.0,93.8606,93.8793,93.8043,93.8512,4800.0
2017-08-29 10:40:00,100.13,100.14,100.01,100.1,11326.0,93.8793,93.8887,93.7668,93.8512,11326.0
2017-08-29 10:45:00,100.09,100.13,100.04,100.09,15548.0,93.8418,93.8793,93.7949,93.8418,15548.0
2017-08-29 10:50:00,100.07,100.21,100.07,100.19,9808.0,93.8231,93.9543,93.8231,93.9356,9808.0
2017-08-29 10:55:00,100.17,100.17,100.06,100.15,8499.0,93.9168,93.9168,93.8137,93.8981,8499.0
2017-08-29 11:00:00,100.16,100.21,100.08,100.21,6604.0,93.9074,93.9543,93.8324,93.9543,6604.0
2017-08-29 11:05:00,100.23,100.42,100.18,100.36,9098.0,93.9731,94.1512,93.9262,94.095,9098.0
2017-08-29 11:10:00,100.33,100.33,100.21,100.22,9152.0,94.0668,94.0668,93.9543,93.9637,9152.0
2017-08-29 11:15:00,100.23,100.27,100.17,100.17,4804.0,93.9731,94.0106,93.9168,93.9168,4804.0
2017-08-29 11:20:00,100.17,100.21,100.15,100.15,7546.0,93.9168,93.9543,93.8981,93.8981,7546.0
2017-08-29 11:25:00,100.16,100.2,100.13,100.17,5700.0,93.9074,93.9449,93.8793,93.9168,5700.0
2017-08-29 11:30:00,100.15,100.26,100.15,100.2,6300.0,93.8981,94.0012,93.8981,93.9449,6300.0
2017-08-29 11:35:00,100.23,100.33,100.23,100.27,15450.0,93.9731,94.0668,93.9731,94.0106,15450.0
2017-08-29 11:40:00,100.29,100.31,100.25,100.31,5558.0,94.0293,94.0481,93.9918,94.0481,5558.0
2017-08-29 11:45:00,100.3,100.43,100.3,100.33,8311.0,94.0387,94.1606,94.0387,94.0668,8311.0
2017-08-29 11:50:00,100.33,100.34,100.28,100.31,6200.0,94.0668,94.0762,94.02,94.0481,6200.0
2017-08-29 11:55:00,100.32,100.38,100.26,100.27,6100.0,94.0575,94.1137,94.0012,94.0106,6100.0
2017-08-29 12:00:00,100.25,100.26,100.16,100.18,6421.0,93.9918,94.0012,93.9074,93.9262,6421.0
2017-08-29 12:05:00,100.19,100.23,100.15,100.22,6969.0,93.9356,93.9731,93.8981,93.9637,6969.0
2017-08-29 12:10:00,100.23,100.24,100.19,100.19,2866.0,93.9731,93.9824,93.9356,93.9356,2866.0
2017-08-29 12:15:00,100.18,100.2,100.12,100.18,5977.0,93.9262,93.9449,93.8699,93.9262,5977.0
2017-08-29 12:20:00,100.17,100.23,100.15,100.21,8630.0,93.9168,93.9731,93.8981,93.9543,8630.0
2017-08-29 12:25:00,100.21,100.3,100.21,100.26,6200.0,93.9543,94.0387,93.9543,94.0012,6200.0
2017-08-29 12:30:00,100.27,100.29,100.23,100.26,5975.0,94.0106,94.0293,93.9731,94.0012,5975.0
2017-08-29 12:35:00,100.27,100.27,100.19,100.19,5527.0,94.0106,94.0106,93.9356,93.9356,5527.0
2017-08-29 12:40:00,100.2,100.21,100.17,100.17,3963.0,93.9449,93.9543,93.9168,93.9168,3963.0
2017-08-29 12:45:00,100.16,100.23,100.15,100.23,5995.0,93.9074,93.9731,93.8981,93.9731,5995.0
2017-08-29 12:50:00,100.23,100.24,100.18,100.2,3458.0,93.9731,93.9824,93.9262,93.9449,3458.0
2017-08-29 12:55:00,100.2,100.23,100.16,100.22,7648.0,93.9449,93.9731,93.9074,93.9637,7648.0
2017-08-29 13:00:00,100.23,100.24,100.2,100.22,4131.0,93.9731,93.9824,93.9449,93.9637,4131.0
2017-08-29 13:05:00,100.22,100.24,100.22,100.23,4942.0,93.9637,93.9824,93.9637,93.9731,4942.0
2017-08-29 13:10:00,100.24,100.24,100.12,100.12,7917.0,93.9824,93.9824,93.8699,93.8699,7917.0
2017-08-29 13:15:00,100.12,100.12,100.07,100.11,13165.0,93.8699,93.8699,93.8231,93.8606,13165.0
2017-08-29 13:20:00,100.11,100.15,100.11,100.14,5200.0,93.8606,93.8981,93.8606,93.8887,5200.0
2017-08-29 13:25:00,100.13,100.18,100.07,100.16,7413.0,93.8793,93.9262,93.8231,93.9074,7413.0
2017-08-29 13:30:00,100.15,100.17,100.1,100.11,2700.0,93.8981,93.9168,93.8512,93.8606,2700.0
2017-08-29 13:35:00,100.09,100.09,100.06,100.06,3985.0,93.8418,93.8418,93.8137,93.8137,3985.0
2017-08-29 13:40:00,100.08,100.11,100.06,100.11,7610.0,93.8324,93.8606,93.8137,93.8606,7610.0
2017-08-29 13:45:00,100.12,100.12,100.05,100.07,3948.0,93.8699,93.8699,93.8043,93.8231,3948.0
2017-08-29 13:50:00,100.07,100.09,100.03,100.05,8697.0,93.8231,93.8418,93.7856,93.8043,8697.0
2017-08-29 13:55:00,100.06,100.1,100.05,100.1,6942.0,93.8137,93.8512,93.8043,93.8512,6942.0
2017-08-29 14:00:00,100.1,100.1,100.06,100.08,6850.0,93.8512,93.8512,93.8137,93.8324,6850.0
2017-08-29 14:05:00,100.08,100.13,100.05,100.06,4012.0,93.8324,93.8793,93.8043,93.8137,4012.0
2017-08-29 14:10:00,100.07,100.08,100.04,100.08,4630.0,93.8231,93.8324,93.7949,93.8324,4630.0
2017-08-29 14:15:00,100.08,100.1,100.06,100.06,4300.0,93.8324,93.8512,93.8137,93.8137,4300.0
2017-08-29 14:20:00,100.07,100.18,100.07,100.15,10600.0,93.8231,93.9262,93.8231,93.8981,10600.0
2017-08-29 14:25:00,100.15,100.17,100.1,100.1,4450.0,93.8981,93.9168,93.8512,93.8512,4450.0
2017-08-29 14:30:00,100.1,100.16,100.09,100.12,7544.0,93.8512,93.9074,93.8418,93.8699,7544.0
2017-08-29 14:35:00,100.13,100.21,100.13,100.2,5732.0,93.8793,93.9543,93.8793,93.9449,5732.0
2017-08-29 14:40:00,100.21,100.34,100.2,100.32,8193.0,93.9543,94.0762,93.9449,94.0575,8193.0
2017-08-29 14:45:00,100.31,100.35,100.28,100.34,5397.0,94.0481,94.0856,94.02,94.0762,5397.0
2017-08-29 14:50:00,100.35,100.35,100.3,100.35,6308.0,94.0856,94.0856,94.0387,94.0856,6308.0
2017-08-29 14:55:00,100.36,100.38,100.36,100.38,6281.0,94.095,94.1137,94.095,94.1137,6281.0
2017-08-29 15:00:00,100.38,100.39,100.32,100.38,10302.0,94.1137,94.1231,94.0575,94.1137,10302.0
2017-08-29 15:05:00,100.4,100.4,100.34,100.39,7525.0,94.1325,94.1325,94.0762,94.1231,7525.0
2017-08-29 15:10:00,100.38,100.41,100.37,100.39,7630.0,94.1137,94.1418,94.1043,94.1231,7630.0
2017-08-29 15:15:00,100.4,100.42,100.37,100.41,8910.0,94.1325,94.1512,94.1043,94.1418,8910.0
2017-08-29 15:20:00,100.41,100.54,100.41,100.53,13504.0,94.1418,94.2637,94.1418,94.2543,13504.0
2017-08-29 15:25:00,100.52,100.53,100.46,100.48,10538.0,94.245,94.2543,94.1887,94.2075,10538.0
2017-08-29 15:30:00,100.47,100.5,100.45,100.45,16640.0,94.1981,94.2262,94.1793,94.1793,16640.0
2017-08-29 15:35:00,100.46,100.46,100.35,100.37,19984.0,94.1887,94.1887,94.0856,94.1043,19984.0
2017-08-29 15:40:00,100.36,100.37,100.31,100.36,22377.0,94.095,94.1043,94.0481,94.095,22377.0
2017-08-29 15:45:00,100.36,100.37,100.28,100.34,23557.0,94.095,94.1043,94.02,94.0762,23557.0
2017-08-29 15:50:00,100.34,100.35,100.23,100.24,34991.0,94.0762,94.0856,93.9731,93.9824,34991.0
2017-08-29 15:55:00,100.23,100.29,100.18,100.24,111573.0,93.9731,94.0293,93.9262,93.9824,111573.0
2017-08-30 09:30:00,100.76,100.84,100.56,100.79,40297.0,94.47,94.545,94.2825,94.4981,40297.0
2017-08-30 09:35:00,100.81,100.93,100.64,100.66,9507.0,94.5169,94.6294,94.3575,94.3762,9507.0
2017-08-30 09:40:00,100.71,100.84,100.71,100.83,5487.0,94.4231,94.545,94.4231,94.5356,5487.0
2017-08-30 09:45:00,100.79,100.93,100.79,100.93,3900.0,94.4981,94.6294,94.4981,94.6294,3900.0
2017-08-30 09:50:00,100.9,100.91,100.75,100.9,10482.0,94.6012,94.6106,94.4606,94.6012,10482.0
2017-08-30 09:55:00,100.87,100.87,100.72,100.72,9008.0,94.5731,94.5731,94.4325,94.4325,9008.0
2017-08-30 10:00:00,100.72,100.83,100.71,100.77,8294.0,94.4325,94.5356,94.4231,94.4794,8294.0
2017-08-30 10:05:00,100.77,101.1,100.77,101.07,24523.0,94.4794,94.7888,94.4794,94.7606,24523.0
2017-08-30 10:10:00,101.08,101.24,101.06,101.22,17854.0,94.77,94.92,94.7513,94.9013,17854.0
2017-08-30 10:15:00,101.19,101.47,101.19,101.43,11025.0,94.8731,95.1357,94.8731,95.0982,11025.0
2017-08-30 10:20:00,101.42,101.51,101.37,101.4,22820.0,95.0888,95.1732,95.0419,95.07,22820.0
2017-08-30 10:25:00,101.39,101.57,101.39,101.57,7272.0,95.0607,95.2294,95.0607,95.2294,7272.0
2017-08-30 10:30:00,101.54,101.54,101.41,101.42,12210.0,95.2013,95.2013,95.0794,95.0888,12210.0
2017-08-30 10:35:00,101.43,101.65,101.43,101.63,15512.0,95.0982,95.3044,95.0982,95.2857,15512.0
2017-08-30 10:40:00,101.65,101.77,101.6,101.75,14226.0,95.3044,95.4169,95.2576,95.3982,14226.0
2017-08-30 10:45:00,101.73,101.93,101.64,101.93,13973.0,95.3794,95.567,95.2951,95.567,13973.0
2017-08-30 10:50:00,101.93,102.07,101.88,102.04,27861.0,95.567,95.6982,95.5201,95.6701,27861.0
2017-08-30 10:55:00,102.04,102.12,102.03,102.1,13090.0,95.6701,95.7451,95.6607,95.7263,13090.0
2017-08-30 11:00:00,102.13,102.14,102.03,102.12,15871.0,95.7545,95.7638,95.6607,95.7451,15871.0
2017-08-30 11:05:00,102.12,102.24,102.11,102.19,19586.0,95.7451,95.8576,95.7357,95.8107,19586.0
2017-08-30 11:10:00,102.18,102.38,102.16,102.37,21121.0,95.8013,95.9889,95.7826,95.9795,21121.0
2017-08-30 11:15:00,102.38,102.4,102.29,102.29,23406.0,95.9889,96.0076,95.9045,95.9045,23406.0
2017-08-30 11:20:00,102.29,102.45,102.25,102.43,23290.0,95.9045,96.0545,95.867,96.0357,23290.0
2017-08-30 11:25:00,102.44,102.83,102.42,102.83,29403.0,96.0451,96.4108,96.0264,96.4108,29403.0
2017-08-30 11:30:00,102.83,102.83,102.32,102.32,59165.0,96.4108,96.4108,95.9326,95.9326,59165.0
2017-08-30 11:35:00,102.35,102.41,102.3,102.36,16579.0,95.9607,96.017,95.9139,95.9701,16579.0
2017-08-30 11:40:00,102.37,102.44,102.33,102.42,8493.0,95.9795,96.0451,95.942,96.0264,8493.0
2017-08-30 11:45:00,102.43,102.47,102.34,102.37,10324.0,96.0357,96.0732,95.9514,95.9795,10324.0
2017-08-30 11:50:00,102.38,102.44,102.35,102.43,5886.0,95.9889,96.0451,95.9607,96.0357,5886.0
2017-08-30 11:55:00,102.41,102.49,102.4,102.48,11923.0,96.017,96.092,96.0076,96.0826,11923.0
2017-08-30 12:00:00,102.48,102.53,102.47,102.5,10486.0,96.0826,96.1295,96.0732,96.1014,10486.0
2017-08-30 12:05:00,102.49,102.66,102.46,102.66,8853.0,96.092,96.2514,96.0639,96.2514,8853.0
2017-08-30 12:10:00,102.68,102.71,102.62,102.71,10542.0,96.2701,96.2983,96.2139,96.2983,10542.0
2017-08-30 12:15:00,102.71,102.73,102.64,102.73,39169.0,96.2983,96.317,96.2326,96.317,39169.0
2017-08-30 12:20:00,102.74,102.99,102.74,102.99,39938.0,96.3264,96.5608,96.3264,96.5608,39938.0
2017-08-30 12:25:00,102.97,103.0,102.88,102.89,10360.0,96.542,96.5702,96.4576,96.467,10360.0
2017-08-30 12:30:00,102.89,103.06,102.82,103.06,19034.0,96.467,96.6264,96.4014,96.6264,19034.0
2017-08-30 12:35:00,103.06,103.23,103.04,103.17,21577.0,96.6264,96.7858,96.6077,96.7295,21577.0
2017-08-30 12:40:00,103.17,103.26,103.14,103.25,10888.0,96.7295,96.8139,96.7014,96.8045,10888.0
2017-08-30 12:45:00,103.26,103.46,103.22,103.42,15504.0,96.8139,97.0014,96.7764,96.9639,15504.0
2017-08-30 12:50:00,103.42,103.45,103.39,103.39,12926.0,96.9639,96.9921,96.9358,96.9358,12926.0
2017-08-30 12:55:00,103.38,103.45,103.35,103.45,9656.0,96.9264,96.9921,96.8983,96.9921,9656.0
2017-08-30 13:00:00,103.46,103.47,103.32,103.37,17580.0,97.0014,97.0108,96.8702,96.9171,17580.0
2017-08-30 13:05:00,103.33,103.37,103.27,103.3,9470.0,96.8796,96.9171,96.8233,96.8514,9470.0
2017-08-30 13:10:00,103.31,103.42,103.27,103.37,15829.0,96.8608,96.9639,96.8233,96.9171,15829.0
2017-08-30 13:15:00,103.39,103.41,103.36,103.37,5000.0,96.9358,96.9546,96.9077,96.9171,5000.0
2017-08-30 13:20:00,103.38,103.45,103.38,103.44,10032.0,96.9264,96.9921,96.9264,96.9827,10032.0
2017-08-30 13:25:00,103.44,103.55,103.43,103.53,15004.0,96.9827,97.0858,96.9733,97.0671,15004.0
2017-08-30 13:30:00,103.55,103.63,103.54,103.55,12717.0,97.0858,97.1608,97.0764,97.0858,12717.0
2017-08-30 13:35:00,103.55,103.57,103.53,103.54,6997.0,97.0858,97.1046,97.0671,97.0764,6997.0
2017-08-30 13:40:00,103.55,103.61,103.53,103.6,9256.0,97.0858,97.1421,97.0671,97.1327,9256.0
2017-08-30 13:45:00,103.59,103.59,103.52,103.55,9253.0,97.1233,97.1233,97.0577,97.0858,9253.0
2017-08-30 13:50:00,103.53,103.65,103.53,103.59,11118.0,97.0671,97.1796,97.0671,97.1233,11118.0
2017-08-30 13:55:00,103.59,103.61,103.54,103.59,8144.0,97.1233,97.1421,97.0764,97.1233,8144.0
2017-08-30 14:00:00,103.57,103.59,103.53,103.55,15153.0,97.1046,97.1233,97.0671,97.0858,15153.0
2017-08-30 14:05:00,103.56,103.62,103.51,103.57,11525.0,97.0952,97.1515,97.0483,97.1046,11525.0
2017-08-30 14:10:00,103.58,103.59,103.51,103.55,12275.0,97.1139,97.1233,97.0483,97.0858,12275.0
2017-08-30 14:15:00,103.55,103.55,103.49,103.54,10040.0,97.0858,97.0858,97.0296,97.0764,10040.0
2017-08-30 14:20:00,103.54,103.7,103.54,103.66,20717.0,97.0764,97.2265,97.0764,97.189,20717.0
2017-08-30 14:25:00,103.66,103.7,103.62,103.66,19553.0,97.189,97.2265,97.1515,97.189,19553.0
2017-08-30 14:30:00,103.65,103.68,103.56,103.59,11398.0,97.1796,97.2077,97.0952,97.1233,11398.0
2017-08-30 14:35:00,103.58,103.58,103.47,103.49,13454.0,97.1139,97.1139,97.0108,97.0296,13454.0
2017-08-30 14:40:00,103.48,103.52,103.45,103.45,27737.0,97.0202,97.0577,96.9921,96.9921,27737.0
2017-08-30 14:45:00,103.45,103.54,103.41,103.53,20227.0,96.9921,97.0764,96.9546,97.0671,20227.0
2017-08-30 14:50:00,103.53,103.55,103.44,103.47,11252.0,97.0671,97.0858,96.9827,97.0108,11252.0
2017-08-30 14:55:00,103.48,103.5,103.41,103.43,10928.0,97.0202,97.0389,96.9546,96.9733,10928.0
2017-08-30 15:00:00,103.44,103.48,103.4,103.41,16468.0,96.9827,97.0202,96.9452,96.9546,16468.0
2017-08-30 15:05:00,103.41,103.46,103.4,103.46,12345.0,96.9546,97.0014,96.9452,97.0014,12345.0
2017-08-30 15:10:00,103.45,103.5,103.44,103.47,16859.0,96.9921,97.0389,96.9827,97.0108,16859.0
2017-08-30 15:15:00,103.47,103.53,103.46,103.5,18078.0,97.0108,97.0671,97.0014,97.0389,18078.0
2017-08-30 15:20:00,103.51,103.63,103.5,103.63,20960.0,97.0483,97.1608,97.0389,97.1608,20960.0
2017-08-30 15:25:00,103.64,103.68,103.59,103.63,27419.0,97.1702,97.2077,97.1233,97.1608,27419.0
2017-08-30 15:30:00,103.62,103.63,103.58,103.6,23104.0,97.1515,97.1608,97.1139,97.1327,23104.0
2017-08-30 15:35:00,103.59,103.6,103.43,103.46,36884.0,97.1233,97.1327,96.9733,97.0014,36884.0
2017-08-30 15:40:00,103.45,103.45,103.33,103.42,37795.0,96.9921,96.9921,96.8796,96.9639,37795.0
2017-08-30 15:45:00,103.41,103.58,103.39,103.58,65535.0,96.9546,97.1139,96.9358,97.1139,65535.0
2017-08-30 15:50:00,103.58,103.68,103.57,103.62,87923.0,97.1139,97.2077,97.1046,97.1515,87923.0
2017-08-30 15:55:00,103.62,103.75,103.59,103.64,134117.0,97.1515,97.2733,97.1233,97.1702,134117.0
2017-08-31 09:30:00,103.71,104.35,103.63,104.27,37928.0,97.2358,97.8359,97.1608,97.7609,37928.0
2017-08-31 09:35:00,104.26,104.27,103.73,103.86,33248.0,97.7515,97.7609,97.2546,97.3765,33248.0
2017-08-31 09:40:00,103.87,103.94,103.53,103.66,28084.0,97.3858,97.4515,97.0671,97.189,28084.0
2017-08-31 09:45:00,103.66,103.75,103.5,103.52,21791.0,97.189,97.2733,97.0389,97.0577,21791.0
2017-08-31 09:50:00,103.52,103.61,103.32,103.49,16634.0,97.0577,97.1421,96.8702,97.0296,16634.0
2017-08-31 09:55:00,103.51,103.63,103.49,103.6,12574.0,97.0483,97.1608,97.0296,97.1327,12574.0
2017-08-31 10:00:00,103.58,103.64,103.35,103.44,16300.0,97.1139,97.1702,96.8983,96.9827,16300.0
2017-08-31 10:05:00,103.42,103.48,103.13,103.13,17007.0,96.9639,97.0202,96.692,96.692,17007.0
2017-08-31 10:10:00,103.13,103.34,103.13,103.26,20626.0,96.692,96.8889,96.692,96.8139,20626.0
2017-08-31 10:15:00,103.25,103.28,103.18,103.25,13445.0,96.8045,96.8327,96.7389,96.8045,13445.0
2017-08-31 10:20:00,103.27,103.59,103.27,103.38,20505.0,96.8233,97.1233,96.8233,96.9264,20505.0
2017-08-31 10:25:00,103.37,103.37,103.2,103.2,15130.0,96.9171,96.9171,96.7577,96.7577,15130.0
2017-08-31 10:30:00,103.21,103.25,102.99,103.08,19254.0,96.767,96.8045,96.5608,96.6452,19254.0
2017-08-31 10:35:00,103.08,103.12,103.0,103.0,16483.0,96.6452,96.6827,96.5702,96.5702,16483.0
2017-08-31 10:40:00,102.99,103.11,102.94,103.09,18617.0,96.5608,96.6733,96.5139,96.6545,18617.0
2017-08-31 10:45:00,103.1,103.12,103.01,103.08,12121.0,96.6639,96.6827,96.5795,96.6452,12121.0
2017-08-31 10:50:00,103.09,103.22,103.09,103.21,12293.0,96.6545,96.7764,96.6545,96.767,12293.0
2017-08-31 10:55:00,103.21,103.23,103.1,103.17,10830.0,96.767,96.7858,96.6639,96.7295,10830.0
2017-08-31 11:00:00,103.17,103.17,103.03,103.06,18867.0,96.7295,96.7295,96.5983,96.6264,18867.0
2017-08-31 11:05:00,103.05,103.23,103.03,103.16,13450.0,96.617,96.7858,96.5983,96.7202,13450.0
2017-08-31 11:10:00,103.21,103.21,103.13,103.19,10908.0,96.767,96.767,96.692,96.7483,10908.0
2017-08-31 11:15:00,103.17,103.18,103.07,103.1,8561.0,96.7295,96.7389,96.6358,96.6639,8561.0
2017-08-31 11:20:00,103.12,103.18,102.99,103.02,12224.0,96.6827,96.7389,96.5608,96.5889,12224.0
2017-08-31 11:25:00,103.03,103.05,102.95,103.01,14102.0,96.5983,96.617,96.5233,96.5795,14102.0
2017-08-31 11:30:00,103.01,103.02,102.81,102.91,22194.0,96.5795,96.5889,96.392,96.4858,22194.0
2017-08-31 11:35:00,102.92,103.04,102.91,103.02,9400.0,96.4951,96.6077,96.4858,96.5889,9400.0
2017-08-31 11:40:00,103.06,103.09,102.96,102.98,19289.0,96.6264,96.6545,96.5327,96.5514,19289.0
2017-08-31 11:45:00,102.97,103.04,102.97,103.0,17065.0,96.542,96.6077,96.542,96.5702,17065.0
2017-08-31 11:50:00,103.01,103.1,102.97,103.08,23500.0,96.5795,96.6639,96.542,96.6452,23500.0
2017-08-31 11:55:00,103.07,103.08,102.98,103.04,17288.0,96.6358,96.6452,96.5514,96.6077,17288.0
2017-08-31 12:00:00,103.04,103.06,102.99,103.0,10256.0,96.6077,96.6264,96.5608,96.5702,10256.0
2017-08-31 12:05:00,103.02,103.09,103.01,103.07,13856.0,96.5889,96.6545,96.5795,96.6358,13856.0
2017-08-31 12:10:00,103.05,103.11,103.03,103.06,9651.0,96.617,96.6733,96.5983,96.6264,9651.0
2017-08-31 12:15:00,103.06,103.1,103.06,103.07,12298.0,96.6264,96.6639,96.6264,96.6358,12298.0
2017-08-31 12:20:00,103.07,103.19,103.06,103.19,20857.0,96.6358,96.7483,96.6264,96.7483,20857.0
2017-08-31 12:25:00,103.19,103.27,103.19,103.26,11846.0,96.7483,96.8233,96.7483,96.8139,11846.0
2017-08-31 12:30:00,103.27,103.39,103.27,103.37,16031.0,96.8233,96.9358,96.8233,96.9171,16031.0
2017-08-31 12:35:00,103.38,103.53,103.38,103.39,18495.0,96.9264,97.0671,96.9264,96.9358,18495.0
2017-08-31 12:40:00,103.4,103.47,103.38,103.38,10288.0,96.9452,97.0108,96.9264,96.9264,10288.0
2017-08-31 12:45:00,103.38,103.38,103.28,103.29,12555.0,96.9264,96.9264,96.8327,96.8421,12555.0
2017-08-31 12:50:00,103.3,103.34,103.26,103.3,10143.0,96.8514,96.8889,96.8139,96.8514,10143.0
2017-08-31 12:55:00,103.3,103.35,103.28,103.29,14071.0,96.8514,96.8983,96.8327,96.8421,14071.0
2017-08-31 13:00:00,103.29,103.31,103.16,103.16,10045.0,96.8421,96.8608,96.7202,96.7202,10045.0
2017-08-31 13:05:00,103.16,103.19,103.13,103.17,10199.0,96.7202,96.7483,96.692,96.7295,10199.0
2017-08-31 13:10:00,103.17,103.23,103.15,103.21,8353.0,96.7295,96.7858,96.7108,96.767,8353.0
2017-08-31 13:15:00,103.21,103.22,103.17,103.21,14700.0,96.767,96.7764,96.7295,96.767,14700.0
2017-08-31 13:20:00,103.19,103.19,103.16,103.18,10481.0,96.7483,96.7483,96.7202,96.7389,10481.0
2017-08-31 13:25:00,103.16,103.22,103.11,103.13,10421.0,96.7202,96.7764,96.6733,96.692,10421.0
2017-08-31 13:30:00,103.13,103.19,103.13,103.15,9499.0,96.692,96.7483,96.692,96.7108,9499.0
2017-08-31 13:35:00,103.15,103.3,103.15,103.29,4700.0,96.7108,96.8514,96.7108,96.8421,4700.0
2017-08-31 13:40:00,103.28,103.32,103.24,103.31,8100.0,96.8327,96.8702,96.7952,96.8608,8100.0
2017-08-31 13:45:00,103.29,103.35,103.29,103.31,8481.0,96.8421,96.8983,96.8421,96.8608,8481.0
2017-08-31 13:50:00,103.31,103.33,103.26,103.28,16641.0,96.8608,96.8796,96.8139,96.8327,16641.0
2017-08-31 13:55:00,103.28,103.28,103.23,103.27,15261.0,96.8327,96.8327,96.7858,96.8233,15261.0
2017-08-31 14:00:00,103.26,103.28,103.24,103.28,4400.0,96.8139,96.8327,96.7952,96.8327,4400.0
2017-08-31 14:05:00,103.28,103.29,103.14,103.18,17909.0,96.8327,96.8421,96.7014,96.7389,17909.0
2017-08-31 14:10:00,103.18,103.22,103.16,103.19,9307.0,96.7389,96.7764,96.7202,96.7483,9307.0
2017-08-31 14:15:00,103.18,103.25,103.18,103.2,6469.0,96.7389,96.8045,96.7389,96.7577,6469.0
2017-08-31 14:20:00,103.19,103.25,103.18,103.25,5157.0,96.7483,96.8045,96.7389,96.8045,5157.0
2017-08-31 14:25:00,103.24,103.3,103.23,103.3,2837.0,96.7952,96.8514,96.7858,96.8514,2837.0
2017-08-31 14:30:00,103.31,103.34,103.3,103.33,13490.0,96.8608,96.8889,96.8514,96.8796,13490.0
2017-08-31 14:35:00,103.31,103.33,103.26,103.27,15653.0,96.8608,96.8796,96.8139,96.8233,15653.0
2017-08-31 14:40:00,103.29,103.31,103.28,103.3,5100.0,96.8421,96.8608,96.8327,96.8514,5100.0
2017-08-31 14:45:00,103.29,103.35,103.29,103.33,12463.0,96.8421,96.8983,96.8421,96.8796,12463.0
2017-08-31 14:50:00,103.33,103.41,103.32,103.41,7318.0,96.8796,96.9546,96.8702,96.9546,7318.0
2017-08-31 14:55:00,103.41,103.51,103.4,103.44,10083.0,96.9546,97.0483,96.9452,96.9827,10083.0
2017-08-31 15:00:00,103.44,103.46,103.42,103.42,7200.0,96.9827,97.0014,96.9639,96.9639,7200.0
2017-08-31 15:05:00,103.41,103.44,103.35,103.38,12817.0,96.9546,96.9827,96.8983,96.9264,12817.0
2017-08-31 15:10:00,103.41,103.42,103.36,103.38,9527.0,96.9546,96.9639,96.9077,96.9264,9527.0
2017-08-31 15:15:00,103.38,103.4,103.36,103.4,10227.0,96.9264,96.9452,96.9077,96.9452,10227.0
2017-08-31 15:20:00,103.39,103.42,103.38,103.4,9474.0,96.9358,96.9639,96.9264,96.9452,9474.0
2017-08-31 15:25:00,103.4,103.47,103.4,103.44,11789.0,96.9452,97.0108,96.9452,96.9827,11789.0
2017-08-31 15:30:00,103.45,103.52,103.45,103.52,15517.0,96.9921,97.0577,96.9921,97.0577,15517.0
2017-08-31 15:35:00,103.51,103.6,103.49,103.59,18774.0,97.0483,97.1327,97.0296,97.1233,18774.0
2017-08-31 15:40:00,103.58,103.65,103.53,103.59,19004.0,97.1139,97.1796,97.0671,97.1233,19004.0
2017-08-31 15:45:00,103.59,103.6,103.52,103.58,26882.0,97.1233,97.1327,97.0577,97.1139,26882.0
2017-08-31 15:50:00,103.55,103.68,103.55,103.62,59936.0,97.0858,97.2077,97.0858,97.1515,59936.0
2017-08-31 15:55:00,103.61,103.67,103.53,103.58,82505.0,97.1421,97.1983,97.0671,97.1139,82505.0
2017-09-01 09:30:00,104.02,104.21,103.85,103.95,18153.0,97.5265,97.7046,97.3671,97.4609,18153.0
2017-09-01 09:35:00,103.97,104.17,103.84,103.87,6499.0,97.4796,97.6671,97.3577,97.3858,6499.0
2017-09-01 09:40:00,103.89,103.93,103.68,103.92,14107.0,97.4046,97.4421,97.2077,97.4327,14107.0
2017-09-01 09:45:00,103.96,104.22,103.94,104.19,27358.0,97.4702,97.714,97.4515,97.6859,27358.0
2017-09-01 09:50:00,104.17,104.25,104.02,104.08,19069.0,97.6671,97.7421,97.5265,97.5827,19069.0
2017-09-01 09:55:00,104.06,104.08,103.92,103.95,41006.0,97.564,97.5827,97.4327,97.4609,41006.0
2017-09-01 10:00:00,103.99,103.99,103.81,103.91,17393.0,97.4984,97.4984,97.3296,97.4233,17393.0
2017-09-01 10:05:00,103.93,103.93,103.76,103.79,26221.0,97.4421,97.4421,97.2827,97.3108,26221.0
2017-09-01 10:10:00,103.79,103.94,103.79,103.94,12946.0,97.3108,97.4515,97.3108,97.4515,12946.0
2017-09-01 10:15:00,103.96,103.96,103.83,103.87,8400.0,97.4702,97.4702,97.3483,97.3858,8400.0
2017-09-01 10:20:00,103.86,103.9,103.8,103.81,9820.0,97.3765,97.414,97.3202,97.3296,9820.0
2017-09-01 10:25:00,103.81,103.86,103.77,103.8,11299.0,97.3296,97.3765,97.2921,97.3202,11299.0
2017-09-01 10:30:00,103.78,103.86,103.77,103.78,12816.0,97.3015,97.3765,97.2921,97.3015,12816.0
2017-09-01 10:35:00,103.78,103.8,103.74,103.74,17722.0,97.3015,97.3202,97.264,97.264,17722.0
2017-09-01 10:40:00,103.73,103.73,103.49,103.52,13344.0,97.2546,97.2546,97.0296,97.0577,13344.0
2017-09-01 10:45:00,103.51,103.62,103.48,103.55,14703.0,97.0483,97.1515,97.0202,97.0858,14703.0
2017-09-01 10:50:00,103.55,103.56,103.42,103.43,10247.0,97.0858,97.0952,96.9639,96.9733,10247.0
2017-09-01 10:55:00,103.44,103.55,103.44,103.5,18390.0,96.9827,97.0858,96.9827,97.0389,18390.0
2017-09-01 11:00:00,103.49,103.6,103.47,103.59,13074.0,97.0296,97.1327,97.0108,97.1233,13074.0
2017-09-01 11:05:00,103.6,103.73,103.6,103.65,8700.0,97.1327,97.2546,97.1327,97.1796,8700.0
2017-09-01 11:10:00,103.65,103.7,103.57,103.69,14354.0,97.1796,97.2265,97.1046,97.2171,14354.0
2017-09-01 11:15:00,103.68,103.68,103.56,103.57,9154.0,97.2077,97.2077,97.0952,97.1046,9154.0
2017-09-01 11:20:00,103.58,103.59,103.45,103.5,16305.0,97.1139,97.1233,96.9921,97.0389,16305.0
2017-09-01 11:25:00,103.51,103.51,103.44,103.45,15027.0,97.0483,97.0483,96.9827,96.9921,15027.0
2017-09-01 11:30:00,103.46,103.49,103.42,103.42,12614.0,97.0014,97.0296,96.9639,96.9639,12614.0
2017-09-01 11:35:00,103.43,103.49,103.42,103.49,8550.0,96.9733,97.0296,96.9639,97.0296,8550.0
2017-09-01 11:40:00,103.48,103.65,103.48,103.63,6903.0,97.0202,97.1796,97.0202,97.1608,6903.0
2017-09-01 11:45:00,103.63,103.72,103.63,103.71,4506.0,97.1608,97.2452,97.1608,97.2358,4506.0
2017-09-01 11:50:00,103.69,103.7,103.62,103.63,3805.0,97.2171,97.2265,97.1515,97.1608,3805.0
2017-09-01 11:55:00,103.62,103.74,103.62,103.72,6699.0,97.1515,97.264,97.1515,97.2452,6699.0
2017-09-01 12:00:00,103.74,103.84,103.7,103.77,4750.0,97.264,97.3577,97.2265,97.2921,4750.0
2017-09-01 12:05:00,103.78,103.78,103.72,103.72,5007.0,97.3015,97.3015,97.2452,97.2452,5007.0
2017-09-01 12:10:00,103.73,103.75,103.65,103.67,19022.0,97.2546,97.2733,97.1796,97.1983,19022.0
2017-09-01 12:15:00,103.68,103.68,103.59,103.59,9008.0,97.2077,97.2077,97.1233,97.1233,9008.0
2017-09-01 12:20:00,103.61,103.69,103.59,103.68,7579.0,97.1421,97.2171,97.1233,97.2077,7579.0
2017-09-01 12:25:00,103.69,103.7,103.65,103.68,4896.0,97.2171,97.2265,97.1796,97.2077,4896.0
2017-09-01 12:30:00,103.66,103.71,103.65,103.7,5100.0,97.189,97.2358,97.1796,97.2265,5100.0
2017-09-01 12:35:00,103.72,103.74,103.7,103.71,3181.0,97.2452,97.264,97.2265,97.2358,3181.0
2017-09-01 12:40:00,103.71,103.75,103.7,103.71,7372.0,97.2358,97.2733,97.2265,97.2358,7372.0
2017-09-01 12:45:00,103.72,103.75,103.7,103.74,4308.0,97.2452,97.2733,97.2265,97.264,4308.0
2017-09-01 12:50:00,103.71,103.73,103.68,103.69,11111.0,97.2358,97.2546,97.2077,97.2171,11111.0
2017-09-01 12:55:00,103.7,103.7,103.66,103.67,5283.0,97.2265,97.2265,97.189,97.1983,5283.0
2017-09-01 13:00:00,103.68,103.72,103.66,103.71,7139.0,97.2077,97.2452,97.189,97.2358,7139.0
2017-09-01 13:05:00,103.72,103.74,103.69,103.71,4900.0,97.2452,97.264,97.2171,97.2358,4900.0
2017-09-01 13:10:00,103.71,103.71,103.67,103.69,4160.0,97.2358,97.2358,97.1983,97.2171,4160.0
2017-09-01 13:15:00,103.68,103.7,103.64,103.67,8749.0,97.2077,97.2265,97.1702,97.1983,8749.0
2017-09-01 13:20:00,103.65,103.72,103.64,103.7,3800.0,97.1796,97.2452,97.1702,97.2265,3800.0
2017-09-01 13:25:00,103.72,103.74,103.7,103.73,3100.0,97.2452,97.264,97.2265,97.2546,3100.0
2017-09-01 13:30:00,103.72,103.74,103.7,103.71,5498.0,97.2452,97.264,97.2265,97.2358,5498.0
2017-09-01 13:35:00,103.73,103.75,103.7,103.71,5170.0,97.2546,97.2733,97.2265,97.2358,5170.0
2017-09-01 13:40:00,103.73,103.75,103.71,103.74,6808.0,97.2546,97.2733,97.2358,97.264,6808.0
2017-09-01 13:45:00,103.72,103.74,103.68,103.68,6800.0,97.2452,97.264,97.2077,97.2077,6800.0
2017-09-01 13:50:00,103.67,103.72,103.67,103.7,3916.0,97.1983,97.2452,97.1983,97.2265,3916.0
2017-09-01 13:55:00,103.7,103.74,103.69,103.74,6670.0,97.2265,97.264,97.2171,97.264,6670.0
2017-09-01 14:00:00,103.74,103.75,103.72,103.74,11348.0,97.264,97.2733,97.2452,97.264,11348.0
2017-09-01 14:05:00,103.75,103.75,103.7,103.7,6749.0,97.2733,97.2733,97.2265,97.2265,6749.0
2017-09-01 14:10:00,103.71,103.74,103.69,103.71,6907.0,97.2358,97.264,97.2171,97.2358,6907.0
2017-09-01 14:15:00,103.7,103.72,103.67,103.7,4763.0,97.2265,97.2452,97.1983,97.2265,4763.0
2017-09-01 14:20:00,103.7,103.75,103.7,103.74,3100.0,97.2265,97.2733,97.2265,97.264,3100.0
2017-09-01 14:25:00,103.72,103.74,103.71,103.74,4128.0,97.2452,97.264,97.2358,97.264,4128.0
2017-09-01 14:30:00,103.74,103.75,103.71,103.73,7683.0,97.264,97.2733,97.2358,97.2546,7683.0
2017-09-01 14:35:00,103.74,103.75,103.71,103.73,4540.0,97.264,97.2733,97.2358,97.2546,4540.0
2017-09-01 14:40:00,103.74,103.75,103.73,103.75,3000.0,97.264,97.2733,97.2546,97.2733,3000.0
2017-09-01 14:45:00,103.75,103.75,103.71,103.74,10485.0,97.2733,97.2733,97.2358,97.264,10485.0
2017-09-01 14:50:00,103.74,103.75,103.73,103.73,3200.0,97.264,97.2733,97.2546,97.2546,3200.0
2017-09-01 14:55:00,103.72,103.75,103.72,103.72,12821.0,97.2452,97.2733,97.2452,97.2452,12821.0
2017-09-01 15:00:00,103.71,103.75,103.7,103.74,5750.0,97.2358,97.2733,97.2265,97.264,5750.0
2017-09-01 15:05:00,103.73,103.75,103.72,103.73,7629.0,97.2546,97.2733,97.2452,97.2546,7629.0
2017-09-01 15:10:00,103.73,103.74,103.68,103.69,10479.0,97.2546,97.264,97.2077,97.2171,10479.0
2017-09-01 15:15:00,103.68,103.73,103.68,103.7,7728.0,97.2077,97.2546,97.2077,97.2265,7728.0
2017-09-01 15:20:00,103.71,103.74,103.71,103.73,8875.0,97.2358,97.264,97.2358,97.2546,8875.0
2017-09-01 15:25:00,103.73,103.74,103.71,103.71,5975.0,97.2546,97.264,97.2358,97.2358,5975.0
2017-09-01 15:30:00,103.71,103.75,103.69,103.74,25508.0,97.2358,97.2733,97.2171,97.264,25508.0
2017-09-01 15:35:00,103.74,103.93,103.73,103.92,46311.0,97.264,97.4421,97.2546,97.4327,46311.0
2017-09-01 15:40:00,103.91,104.0,103.89,103.99,28355.0,97.4233,97.5077,97.4046,97.4984,28355.0
2017-09-01 15:45:00,104.0,104.05,103.95,104.04,27007.0,97.5077,97.5546,97.4609,97.5452,27007.0
2017-09-01 15:50:00,104.04,104.05,103.99,104.02,41438.0,97.5452,97.5546,97.4984,97.5265,41438.0
2017-09-01 15:55:00,104.02,104.04,103.79,103.79,127920.0,97.5265,97.5452,97.3108,97.3108,127920.0
2017-09-05 09:30:00,103.67,103.82,103.5,103.57,25392.0,97.1983,97.339,97.0389,97.1046,25392.0
2017-09-05 09:35:00,103.6,103.66,103.17,103.17,11313.0,97.1327,97.189,96.7295,96.7295,11313.0
2017-09-05 09:40:00,103.14,103.26,102.78,102.97,28056.0,96.7014,96.8139,96.3639,96.542,28056.0
2017-09-05 09:45:00,103.01,103.16,102.91,103.03,11917.0,96.5795,96.7202,96.4858,96.5983,11917.0
2017-09-05 09:50:00,103.02,103.11,102.86,102.91,11935.0,96.5889,96.6733,96.4389,96.4858,11935.0
2017-09-05 09:55:00,102.91,103.05,102.86,103.0,16266.0,96.4858,96.617,96.4389,96.5702,16266.0
2017-09-05 10:00:00,103.01,103.07,102.69,102.76,13788.0,96.5795,96.6358,96.2795,96.3451,13788.0
2017-09-05 10:05:00,102.78,102.8,102.61,102.62,9102.0,96.3639,96.3826,96.2045,96.2139,9102.0
2017-09-05 10:10:00,102.65,102.86,102.56,102.7,35110.0,96.242,96.4389,96.1576,96.2889,35110.0
2017-09-05 10:15:00,102.73,102.78,102.65,102.7,11149.0,96.317,96.3639,96.242,96.2889,11149.0
2017-09-05 10:20:00,102.69,102.69,102.48,102.54,19756.0,96.2795,96.2795,96.0826,96.1389,19756.0
2017-09-05 10:25:00,102.54,102.61,102.51,102.57,11584.0,96.1389,96.2045,96.1107,96.167,11584.0
2017-09-05 10:30:00,102.6,102.68,102.54,102.63,16190.0,96.1951,96.2701,96.1389,96.2233,16190.0
2017-09-05 10:35:00,102.64,102.7,102.6,102.64,11700.0,96.2326,96.2889,96.1951,96.2326,11700.0
2017-09-05 10:40:00,102.63,102.69,102.57,102.6,15061.0,96.2233,96.2795,96.167,96.1951,15061.0
2017-09-05 10:45:00,102.6,102.64,102.53,102.56,9947.0,96.1951,96.2326,96.1295,96.1576,9947.0
2017-09-05 10:50:00,102.57,102.61,102.5,102.51,15462.0,96.167,96.2045,96.1014,96.1107,15462.0
2017-09-05 10:55:00,102.53,102.53,102.48,102.49,11523.0,96.1295,96.1295,96.0826,96.092,11523.0
2017-09-05 11:00:00,102.49,102.52,102.39,102.52,14698.0,96.092,96.1201,95.9982,96.1201,14698.0
2017-09-05 11:05:00,102.51,102.62,102.5,102.53,10399.0,96.1107,96.2139,96.1014,96.1295,10399.0
2017-09-05 11:10:00,102.51,102.51,102.4,102.47,10546.0,96.1107,96.1107,96.0076,96.0732,10546.0
2017-09-05 11:15:00,102.44,102.51,102.29,102.29,13098.0,96.0451,96.1107,95.9045,95.9045,13098.0
2017-09-05 11:20:00,102.3,102.33,102.22,102.32,10826.0,95.9139,95.942,95.8388,95.9326,10826.0
2017-09-05 11:25:00,102.3,102.42,102.3,102.39,11245.0,95.9139,96.0264,95.9139,95.9982,11245.0
2017-09-05 11:30:00,102.39,102.42,102.34,102.35,9627.0,95.9982,96.0264,95.9514,95.9607,9627.0
2017-09-05 11:35:00,102.37,102.48,102.35,102.42,9575.0,95.9795,96.0826,95.9607,96.0264,9575.0
2017-09-05 11:40:00,102.42,102.46,102.39,102.42,5198.0,96.0264,96.0639,95.9982,96.0264,5198.0
2017-09-05 11:45:00,102.41,102.51,102.37,102.5,12521.0,96.017,96.1107,95.9795,96.1014,12521.0
2017-09-05 11:50:00,102.51,102.53,102.48,102.49,5812.0,96.1107,96.1295,96.0826,96.092,5812.0
2017-09-05 11:55:00,102.45,102.67,102.44,102.65,15066.0,96.0545,96.2608,96.0451,96.242,15066.0
2017-09-05 12:00:00,102.64,102.64,102.27,102.31,9400.0,96.2326,96.2326,95.8857,95.9232,9400.0
2017-09-05 12:05:00,102.3,102.31,102.06,102.1,16378.0,95.9139,95.9232,95.6888,95.7263,16378.0
2017-09-05 12:10:00,102.1,102.18,101.98,101.99,22949.0,95.7263,95.8013,95.6138,95.6232,22949.0
2017-09-05 12:15:00,102.02,102.07,101.9,101.91,19281.0,95.6513,95.6982,95.5388,95.5482,19281.0
2017-09-05 12:20:00,101.88,101.96,101.82,101.82,29705.0,95.5201,95.5951,95.4638,95.4638,29705.0
2017-09-05 12:25:00,101.81,101.83,101.57,101.59,11846.0,95.4544,95.4732,95.2294,95.2482,11846.0
2017-09-05 12:30:00,101.56,101.63,101.37,101.45,22433.0,95.22,95.2857,95.0419,95.1169,22433.0
2017-09-05 12:35:00,101.46,101.61,101.37,101.53,17716.0,95.1263,95.2669,95.0419,95.1919,17716.0
2017-09-05 12:40:00,101.5,101.58,101.48,101.53,11835.0,95.1638,95.2388,95.145,95.1919,11835.0
2017-09-05 12:45:00,101.52,101.52,101.28,101.32,17623.0,95.1825,95.1825,94.9575,94.995,17623.0
2017-09-05 12:50:00,101.35,101.39,101.28,101.36,14480.0,95.0232,95.0607,94.9575,95.0325,14480.0
2017-09-05 12:55:00,101.37,101.47,101.36,101.45,15531.0,95.0419,95.1357,95.0325,95.1169,15531.0
2017-09-05 13:00:00,101.47,101.48,101.19,101.27,15714.0,95.1357,95.145,94.8731,94.9482,15714.0
2017-09-05 13:05:00,101.25,101.33,101.2,101.27,9099.0,94.9294,95.0044,94.8825,94.9482,9099.0
2017-09-05 13:10:00,101.27,101.31,101.17,101.19,14875.0,94.9482,94.9857,94.8544,94.8731,14875.0
2017-09-05 13:15:00,101.18,101.37,101.18,101.37,15894.0,94.8638,95.0419,94.8638,95.0419,15894.0
2017-09-05 13:20:00,101.36,101.57,101.34,101.51,14866.0,95.0325,95.2294,95.0138,95.1732,14866.0
2017-09-05 13:25:00,101.53,101.53,101.38,101.38,7410.0,95.1919,95.1919,95.0513,95.0513,7410.0
2017-09-05 13:30:00,101.37,101.37,101.11,101.15,23799.0,95.0419,95.0419,94.7981,94.8356,23799.0
2017-09-05 13:35:00,101.13,101.29,101.13,101.26,18906.0,94.8169,94.9669,94.8169,94.9388,18906.0
2017-09-05 13:40:00,101.29,101.48,101.29,101.45,11224.0,94.9669,95.145,94.9669,95.1169,11224.0
2017-09-05 13:45:00,101.46,101.49,101.34,101.46,13232.0,95.1263,95.1544,95.0138,95.1263,13232.0
2017-09-05 13:50:00,101.47,101.65,101.45,101.62,15769.0,95.1357,95.3044,95.1169,95.2763,15769.0
2017-09-05 13:55:00,101.64,101.84,101.55,101.84,27508.0,95.2951,95.4826,95.2107,95.4826,27508.0
2017-09-05 14:00:00,101.84,101.84,101.74,101.8,13689.0,95.4826,95.4826,95.3888,95.4451,13689.0
2017-09-05 14:05:00,101.8,101.97,101.79,101.97,34699.0,95.4451,95.6045,95.4357,95.6045,34699.0
2017-09-05 14:10:00,101.97,102.01,101.89,101.92,22158.0,95.6045,95.642,95.5294,95.5576,22158.0
2017-09-05 14:15:00,101.92,101.92,101.83,101.88,17006.0,95.5576,95.5576,95.4732,95.5201,17006.0
2017-09-05 14:20:00,101.88,102.14,101.87,102.04,34210.0,95.5201,95.7638,95.5107,95.6701,34210.0
2017-09-05 14:25:00,102.04,102.16,102.04,102.12,16965.0,95.6701,95.7826,95.6701,95.7451,16965.0
2017-09-05 14:30:00,102.12,102.15,102.06,102.11,12066.0,95.7451,95.7732,95.6888,95.7357,12066.0
2017-09-05 14:35:00,102.14,102.19,102.08,102.11,17265.0,95.7638,95.8107,95.7076,95.7357,17265.0
2017-09-05 14:40:00,102.1,102.13,102.07,102.11,11657.0,95.7263,95.7545,95.6982,95.7357,11657.0
2017-09-05 14:45:00,102.13,102.16,102.06,102.1,11545.0,95.7545,95.7826,95.6888,95.7263,11545.0
2017-09-05 14:50:00,102.07,102.08,101.93,101.97,16258.0,95.6982,95.7076,95.567,95.6045,16258.0
2017-09-05 14:55:00,101.96,102.08,101.95,102.06,17379.0,95.5951,95.7076,95.5857,95.6888,17379.0
2017-09-05 15:00:00,102.06,102.13,101.97,102.01,23395.0,95.6888,95.7545,95.6045,95.642,23395.0
2017-09-05 15:05:00,102.01,102.03,101.88,101.99,16380.0,95.642,95.6607,95.5201,95.6232,16380.0
2017-09-05 15:10:00,101.99,101.99,101.88,101.93,23427.0,95.6232,95.6232,95.5201,95.567,23427.0
2017-09-05 15:15:00,101.92,102.1,101.92,101.99,17487.0,95.5576,95.7263,95.5576,95.6232,17487.0
2017-09-05 15:20:00,101.99,101.99,101.9,101.9,18723.0,95.6232,95.6232,95.5388,95.5388,18723.0
2017-09-05 15:25:00,101.91,102.13,101.9,102.09,20830.0,95.5482,95.7545,95.5388,95.717,20830.0
2017-09-05 15:30:00,102.11,102.15,102.04,102.15,17765.0,95.7357,95.7732,95.6701,95.7732,17765.0
2017-09-05 15:35:00,102.15,102.15,102.05,102.14,29842.0,95.7732,95.7732,95.6795,95.7638,29842.0
2017-09-05 15:40:00,102.13,102.13,102.05,102.1,47759.0,95.7545,95.7545,95.6795,95.7263,47759.0
2017-09-05 15:45:00,102.12,102.23,102.1,102.22,37659.0,95.7451,95.8482,95.7263,95.8388,37659.0
2017-09-05 15:50:00,102.23,102.32,102.17,102.3,36368.0,95.8482,95.9326,95.792,95.9139,36368.0
2017-09-05 15:55:00,102.3,102.33,102.19,102.28,70288.0,95.9139,95.942,95.8107,95.8951,70288.0
2017-09-06 09:30:00,102.68,102.86,102.07,102.08,23359.0,96.2701,96.4389,95.6982,95.7076,23359.0
2017-09-06 09:35:00,102.13,102.13,101.79,101.88,24866.0,95.7545,95.7545,95.4357,95.5201,24866.0
2017-09-06 09:40:00,101.87,101.88,101.61,101.82,8192.0,95.5107,95.5201,95.2669,95.4638,8192.0
2017-09-06 09:45:00,101.85,102.0,101.72,101.89,60643.0,95.4919,95.6326,95.3701,95.5294,60643.0
2017-09-06 09:50:00,101.94,101.96,101.8,101.87,11786.0,95.5763,95.5951,95.4451,95.5107,11786.0
2017-09-06 09:55:00,101.96,102.01,101.9,101.9,8553.0,95.5951,95.642,95.5388,95.5388,8553.0
2017-09-06 10:00:00,101.94,101.94,101.84,101.85,9748.0,95.5763,95.5763,95.4826,95.4919,9748.0
2017-09-06 10:05:00,101.82,101.89,101.7,101.85,5300.0,95.4638,95.5294,95.3513,95.4919,5300.0
2017-09-06 10:10:00,101.83,101.89,101.6,101.62,9819.0,95.4732,95.5294,95.2576,95.2763,9819.0
2017-09-06 10:15:00,101.61,101.69,101.58,101.63,9948.0,95.2669,95.3419,95.2388,95.2857,9948.0
2017-09-06 10:20:00,101.64,101.95,101.64,101.81,8563.0,95.2951,95.5857,95.2951,95.4544,8563.0
2017-09-06 10:25:00,101.82,101.94,101.78,101.94,6650.0,95.4638,95.5763,95.4263,95.5763,6650.0
2017-09-06 10:30:00,101.94,101.94,101.72,101.8,10955.0,95.5763,95.5763,95.3701,95.4451,10955.0
2017-09-06 10:35:00,101.8,101.8,101.54,101.66,9977.0,95.4451,95.4451,95.2013,95.3138,9977.0
2017-09-06 10:40:00,101.66,101.66,101.47,101.55,8016.0,95.3138,95.3138,95.1357,95.2107,8016.0
2017-09-06 10:45:00,101.55,101.58,101.22,101.43,27271.0,95.2107,95.2388,94.9013,95.0982,27271.0
2017-09-06 10:50:00,101.5,101.5,101.33,101.45,9123.0,95.1638,95.1638,95.0044,95.1169,9123.0
2017-09-06 10:55:00,101.44,101.61,101.4,101.58,15747.0,95.1075,95.2669,95.07,95.2388,15747.0
2017-09-06 11:00:00,101.55,101.7,101.52,101.64,10878.0,95.2107,95.3513,95.1825,95.2951,10878.0
2017-09-06 11:05:00,101.64,101.64,101.51,101.52,12493.0,95.2951,95.2951,95.1732,95.1825,12493.0
2017-09-06 11:10:00,101.5,101.5,101.34,101.38,18560.0,95.1638,95.1638,95.0138,95.0513,18560.0
2017-09-06 11:15:00,101.4,101.61,101.4,101.59,12951.0,95.07,95.2669,95.07,95.2482,12951.0
2017-09-06 11:20:00,101.61,101.83,101.6,101.8,23500.0,95.2669,95.4732,95.2576,95.4451,23500.0
2017-09-06 11:25:00,101.84,101.85,101.75,101.78,22945.0,95.4826,95.4919,95.3982,95.4263,22945.0
2017-09-06 11:30:00,101.78,101.87,101.71,101.78,6330.0,95.4263,95.5107,95.3607,95.4263,6330.0
2017-09-06 11:35:00,101.81,101.97,101.81,101.9,15795.0,95.4544,95.6045,95.4544,95.5388,15795.0
2017-09-06 11:40:00,101.91,101.96,101.83,101.85,12665.0,95.5482,95.5951,95.4732,95.4919,12665.0
2017-09-06 11:45:00,101.85,101.95,101.85,101.95,7424.0,95.4919,95.5857,95.4919,95.5857,7424.0
2017-09-06 11:50:00,101.94,101.94,101.78,101.85,10155.0,95.5763,95.5763,95.4263,95.4919,10155.0
2017-09-06 11:55:00,101.84,101.96,101.84,101.94,9943.0,95.4826,95.5951,95.4826,95.5763,9943.0
2017-09-06 12:00:00,101.93,102.07,101.92,102.07,10016.0,95.567,95.6982,95.5576,95.6982,10016.0
2017-09-06 12:05:00,102.04,102.04,102.0,102.0,3958.0,95.6701,95.6701,95.6326,95.6326,3958.0
2017-09-06 12:10:00,102.01,102.04,101.96,102.02,11483.0,95.642,95.6701,95.5951,95.6513,11483.0
2017-09-06 12:15:00,102.0,102.03,101.95,102.0,7700.0,95.6326,95.6607,95.5857,95.6326,7700.0
2017-09-06 12:20:00,101.99,102.01,101.82,101.87,7182.0,95.6232,95.642,95.4638,95.5107,7182.0
2017-09-06 12:25:00,101.87,101.92,101.87,101.89,9622.0,95.5107,95.5576,95.5107,95.5294,9622.0
2017-09-06 12:30:00,101.88,101.89,101.82,101.82,4310.0,95.5201,95.5294,95.4638,95.4638,4310.0
2017-09-06 12:35:00,101.81,101.94,101.79,101.9,8282.0,95.4544,95.5763,95.4357,95.5388,8282.0
2017-09-06 12:40:00,101.9,101.94,101.87,101.87,7160.0,95.5388,95.5763,95.5107,95.5107,7160.0
2017-09-06 12:45:00,101.87,101.89,101.78,101.81,9698.0,95.5107,95.5294,95.4263,95.4544,9698.0
2017-09-06 12:50:00,101.81,101.84,101.74,101.74,7351.0,95.4544,95.4826,95.3888,95.3888,7351.0
2017-09-06 12:55:00,101.74,101.74,101.68,101.7,4000.0,95.3888,95.3888,95.3326,95.3513,4000.0
2017-09-06 13:00:00,101.7,101.76,101.69,101.74,7501.0,95.3513,95.4076,95.3419,95.3888,7501.0
2017-09-06 13:05:00,101.74,101.78,101.67,101.67,4700.0,95.3888,95.4263,95.3232,95.3232,4700.0
2017-09-06 13:10:00,101.66,101.73,101.65,101.68,7878.0,95.3138,95.3794,95.3044,95.3326,7878.0
2017-09-06 13:15:00,101.67,101.67,101.59,101.59,7996.0,95.3232,95.3232,95.2482,95.2482,7996.0
2017-09-06 13:20:00,101.58,101.75,101.58,101.7,9891.0,95.2388,95.3982,95.2388,95.3513,9891.0
2017-09-06 13:25:00,101.68,101.72,101.65,101.68,6800.0,95.3326,95.3701,95.3044,95.3326,6800.0
2017-09-06 13:30:00,101.68,101.73,101.67,101.69,3900.0,95.3326,95.3794,95.3232,95.3419,3900.0
2017-09-06 13:35:00,101.69,101.74,101.68,101.71,4143.0,95.3419,95.3888,95.3326,95.3607,4143.0
2017-09-06 13:40:00,101.71,101.74,101.66,101.67,6090.0,95.3607,95.3888,95.3138,95.3232,6090.0
2017-09-06 13:45:00,101.67,101.7,101.64,101.67,7900.0,95.3232,95.3513,95.2951,95.3232,7900.0
2017-09-06 13:50:00,101.67,101.71,101.67,101.7,3400.0,95.3232,95.3607,95.3232,95.3513,3400.0
2017-09-06 13:55:00,101.69,101.69,101.63,101.64,4805.0,95.3419,95.3419,95.2857,95.2951,4805.0
2017-09-06 14:00:00,101.66,101.74,101.66,101.71,5223.0,95.3138,95.3888,95.3138,95.3607,5223.0
2017-09-06 14:05:00,101.72,101.84,101.72,101.8,6400.0,95.3701,95.4826,95.3701,95.4451,6400.0
2017-09-06 14:10:00,101.81,101.83,101.75,101.76,6414.0,95.4544,95.4732,95.3982,95.4076,6414.0
2017-09-06 14:15:00,101.76,101.82,101.74,101.77,4933.0,95.4076,95.4638,95.3888,95.4169,4933.0
2017-09-06 14:20:00,101.76,101.88,101.75,101.84,13814.0,95.4076,95.5201,95.3982,95.4826,13814.0
2017-09-06 14:25:00,101.83,101.85,101.74,101.76,6086.0,95.4732,95.4919,95.3888,95.4076,6086.0
2017-09-06 14:30:00,101.76,101.8,101.73,101.74,5417.0,95.4076,95.4451,95.3794,95.3888,5417.0
2017-09-06 14:35:00,101.75,101.84,101.73,101.77,6620.0,95.3982,95.4826,95.3794,95.4169,6620.0
2017-09-06 14:40:00,101.78,101.78,101.73,101.74,5465.0,95.4263,95.4263,95.3794,95.3888,5465.0
2017-09-06 14:45:00,101.74,101.81,101.73,101.75,14096.0,95.3888,95.4544,95.3794,95.3982,14096.0
2017-09-06 14:50:00,101.76,101.87,101.75,101.81,7657.0,95.4076,95.5107,95.3982,95.4544,7657.0
2017-09-06 14:55:00,101.82,101.87,101.81,101.83,9674.0,95.4638,95.5107,95.4544,95.4732,9674.0
2017-09-06 15:00:00,101.82,101.86,101.78,101.81,7868.0,95.4638,95.5013,95.4263,95.4544,7868.0
2017-09-06 15:05:00,101.81,101.98,101.8,101.92,10820.0,95.4544,95.6138,95.4451,95.5576,10820.0
2017-09-06 15:10:00,101.92,101.92,101.85,101.86,5934.0,95.5576,95.5576,95.4919,95.5013,5934.0
2017-09-06 15:15:00,101.86,101.89,101.82,101.87,11576.0,95.5013,95.5294,95.4638,95.5107,11576.0
2017-09-06 15:20:00,101.86,101.94,101.86,101.89,15179.0,95.5013,95.5763,95.5013,95.5294,15179.0
2017-09-06 15:25:00,101.89,101.99,101.89,101.97,7512.0,95.5294,95.6232,95.5294,95.6045,7512.0
2017-09-06 15:30:00,101.98,102.06,101.89,101.9,23242.0,95.6138,95.6888,95.5294,95.5388,23242.0
2017-09-06 15:35:00,101.89,101.94,101.86,101.91,20453.0,95.5294,95.5763,95.5013,95.5482,20453.0
2017-09-06 15:40:00,101.91,101.94,101.85,101.85,18179.0,95.5482,95.5763,95.4919,95.4919,18179.0
2017-09-06 15:45:00,101.86,101.87,101.79,101.8,18196.0,95.5013,95.5107,95.4357,95.4451,18196.0
2017-09-06 15:50:00,101.79,101.87,101.77,101.79,36965.0,95.4357,95.5107,95.4169,95.4357,36965.0
2017-09-06 15:55:00,101.79,101.86,101.78,101.8,67141.0,95.4357,95.5013,95.4263,95.4451,67141.0
2017-09-07 09:30:00,102.13,102.17,101.96,101.98,11952.0,95.7545,95.792,95.5951,95.6138,11952.0
2017-09-07 09:35:00,101.96,102.22,101.96,102.15,22017.0,95.5951,95.8388,95.5951,95.7732,22017.0
2017-09-07 09:40:00,102.14,102.17,102.07,102.1,30210.0,95.7638,95.792,95.6982,95.7263,30210.0
2017-09-07 09:45:00,102.12,102.24,101.96,101.96,22669.0,95.7451,95.8576,95.5951,95.5951,22669.0
2017-09-07 09:50:00,101.91,101.95,101.82,101.86,12554.0,95.5482,95.5857,95.4638,95.5013,12554.0
2017-09-07 09:55:00,101.88,101.89,101.68,101.75,6800.0,95.5201,95.5294,95.3326,95.3982,6800.0
2017-09-07 10:00:00,101.77,101.79,101.43,101.43,7717.0,95.4169,95.4357,95.0982,95.0982,7717.0
2017-09-07 10:05:00,101.5,101.53,101.42,101.49,3875.0,95.1638,95.1919,95.0888,95.1544,3875.0
2017-09-07 10:10:00,101.47,101.57,101.41,101.52,23772.0,95.1357,95.2294,95.0794,95.1825,23772.0
2017-09-07 10:15:00,101.52,101.59,101.47,101.53,13162.0,95.1825,95.2482,95.1357,95.1919,13162.0
2017-09-07 10:20:00,101.55,101.65,101.5,101.5,7900.0,95.2107,95.3044,95.1638,95.1638,7900.0
2017-09-07 10:25:00,101.43,101.56,101.37,101.47,6900.0,95.0982,95.22,95.0419,95.1357,6900.0
2017-09-07 10:30:00,101.42,101.72,101.4,101.72,12295.0,95.0888,95.3701,95.07,95.3701,12295.0
2017-09-07 10:35:00,101.78,101.83,101.72,101.75,9300.0,95.4263,95.4732,95.3701,95.3982,9300.0
2017-09-07 10:40:00,101.76,101.97,101.74,101.87,15066.0,95.4076,95.6045,95.3888,95.5107,15066.0
2017-09-07 10:45:00,101.89,102.14,101.89,102.12,18400.0,95.5294,95.7638,95.5294,95.7451,18400.0
2017-09-07 10:50:00,102.1,102.13,102.04,102.04,7201.0,95.7263,95.7545,95.6701,95.6701,7201.0
2017-09-07 10:55:00,102.02,102.11,101.98,102.01,6600.0,95.6513,95.7357,95.6138,95.642,6600.0
2017-09-07 11:00:00,102.01,102.1,101.94,102.01,10850.0,95.642,95.7263,95.5763,95.642,10850.0
2017-09-07 11:05:00,102.01,102.04,101.81,101.82,7323.0,95.642,95.6701,95.4544,95.4638,7323.0
2017-09-07 11:10:00,101.85,101.91,101.73,101.78,7320.0,95.4919,95.5482,95.3794,95.4263,7320.0
2017-09-07 11:15:00,101.79,101.81,101.69,101.69,9150.0,95.4357,95.4544,95.3419,95.3419,9150.0
2017-09-07 11:20:00,101.65,101.83,101.6,101.76,22835.0,95.3044,95.4732,95.2576,95.4076,22835.0
2017-09-07 11:25:00,101.75,101.75,101.52,101.58,16168.0,95.3982,95.3982,95.1825,95.2388,16168.0
2017-09-07 11:30:00,101.59,101.61,101.44,101.47,7096.0,95.2482,95.2669,95.1075,95.1357,7096.0
2017-09-07 11:35:00,101.49,101.69,101.49,101.68,8856.0,95.1544,95.3419,95.1544,95.3326,8856.0
2017-09-07 11:40:00,101.67,101.83,101.66,101.79,7868.0,95.3232,95.4732,95.3138,95.4357,7868.0
2017-09-07 11:45:00,101.78,101.8,101.56,101.56,8700.0,95.4263,95.4451,95.22,95.22,8700.0
2017-09-07 11:50:00,101.56,101.62,101.5,101.61,6300.0,95.22,95.2763,95.1638,95.2669,6300.0
2017-09-07 11:55:00,101.62,101.69,101.54,101.58,9200.0,95.2763,95.3419,95.2013,95.2388,9200.0
2017-09-07 12:00:00,101.56,101.62,101.47,101.5,9910.0,95.22,95.2763,95.1357,95.1638,9910.0
2017-09-07 12:05:00,101.52,101.53,101.44,101.48,17394.0,95.1825,95.1919,95.1075,95.145,17394.0
2017-09-07 12:10:00,101.48,101.52,101.32,101.33,28400.0,95.145,95.1825,94.995,95.0044,28400.0
2017-09-07 12:15:00,101.32,101.37,101.23,101.36,14324.0,94.995,95.0419,94.9106,95.0325,14324.0
2017-09-07 12:20:00,101.36,101.36,101.22,101.25,11278.0,95.0325,95.0325,94.9013,94.9294,11278.0
2017-09-07 12:25:00,101.25,101.39,101.21,101.34,12850.0,94.9294,95.0607,94.8919,95.0138,12850.0
2017-09-07 12:30:00,101.37,101.52,101.37,101.5,8500.0,95.0419,95.1825,95.0419,95.1638,8500.0
2017-09-07 12:35:00,101.46,101.58,101.45,101.56,9900.0,95.1263,95.2388,95.1169,95.22,9900.0
2017-09-07 12:40:00,101.58,101.59,101.53,101.57,6975.0,95.2388,95.2482,95.1919,95.2294,6975.0
2017-09-07 12:45:00,101.55,101.56,101.51,101.56,6300.0,95.2107,95.22,95.1732,95.22,6300.0
2017-09-07 12:50:00,101.56,101.59,101.45,101.5,7800.0,95.22,95.2482,95.1169,95.1638,7800.0
2017-09-07 12:55:00,101.49,101.58,101.48,101.48,23402.0,95.1544,95.2388,95.145,95.145,23402.0
2017-09-07 13:00:00,101.48,101.55,101.44,101.48,63993.0,95.145,95.2107,95.1075,95.145,63993.0
2017-09-07 13:05:00,101.49,101.49,101.41,101.47,11000.0,95.1544,95.1544,95.0794,95.1357,11000.0
2017-09-07 13:10:00,101.48,101.55,101.48,101.51,8567.0,95.145,95.2107,95.145,95.1732,8567.0
2017-09-07 13:15:00,101.5,101.53,101.48,101.51,5120.0,95.1638,95.1919,95.145,95.1732,5120.0
2017-09-07 13:20:00,101.51,101.54,101.42,101.45,7300.0,95.1732,95.2013,95.0888,95.1169,7300.0
2017-09-07 13:25:00,101.47,101.57,101.47,101.56,9000.0,95.1357,95.2294,95.1357,95.22,9000.0
2017-09-07 13:30:00,101.56,101.64,101.54,101.64,8300.0,95.22,95.2951,95.2013,95.2951,8300.0
2017-09-07 13:35:00,101.63,101.63,101.54,101.6,7948.0,95.2857,95.2857,95.2013,95.2576,7948.0
2017-09-07 13:40:00,101.59,101.64,101.56,101.64,10700.0,95.2482,95.2951,95.22,95.2951,10700.0
2017-09-07 13:45:00,101.61,101.71,101.6,101.7,4927.0,95.2669,95.3607,95.2576,95.3513,4927.0
2017-09-07 13:50:00,101.69,101.74,101.67,101.68,7989.0,95.3419,95.3888,95.3232,95.3326,7989.0
2017-09-07 13:55:00,101.7,101.7,101.62,101.64,4400.0,95.3513,95.3513,95.2763,95.2951,4400.0
2017-09-07 14:00:00,101.63,101.67,101.6,101.66,6035.0,95.2857,95.3232,95.2576,95.3138,6035.0
2017-09-07 14:05:00,101.65,101.69,101.58,101.64,10400.0,95.3044,95.3419,95.2388,95.2951,10400.0
2017-09-07 14:10:00,101.63,101.67,101.62,101.64,9201.0,95.2857,95.3232,95.2763,95.2951,9201.0
2017-09-07 14:15:00,101.63,101.65,101.6,101.64,7474.0,95.2857,95.3044,95.2576,95.2951,7474.0
2017-09-07 14:20:00,101.64,101.83,101.61,101.8,24244.0,95.2951,95.4732,95.2669,95.4451,24244.0
2017-09-07 14:25:00,101.79,101.81,101.74,101.76,14708.0,95.4357,95.4544,95.3888,95.4076,14708.0
2017-09-07 14:30:00,101.77,101.79,101.69,101.7,12160.0,95.4169,95.4357,95.3419,95.3513,12160.0
2017-09-07 14:35:00,101.7,101.72,101.63,101.69,9601.0,95.3513,95.3701,95.2857,95.3419,9601.0
2017-09-07 14:40:00,101.7,101.72,101.65,101.69,7568.0,95.3513,95.3701,95.3044,95.3419,7568.0
2017-09-07 14:45:00,101.69,101.72,101.63,101.65,11819.0,95.3419,95.3701,95.2857,95.3044,11819.0
2017-09-07 14:50:00,101.65,101.74,101.65,101.74,8000.0,95.3044,95.3888,95.3044,95.3888,8000.0
2017-09-07 14:55:00,101.74,101.79,101.73,101.75,8544.0,95.3888,95.4357,95.3794,95.3982,8544.0
2017-09-07 15:00:00,101.75,101.78,101.7,101.71,9685.0,95.3982,95.4263,95.3513,95.3607,9685.0
2017-09-07 15:05:00,101.71,101.74,101.7,101.71,9449.0,95.3607,95.3888,95.3513,95.3607,9449.0
2017-09-07 15:10:00,101.71,101.73,101.64,101.64,8099.0,95.3607,95.3794,95.2951,95.2951,8099.0
2017-09-07 15:15:00,101.64,101.65,101.61,101.61,8569.0,95.2951,95.3044,95.2669,95.2669,8569.0
2017-09-07 15:20:00,101.62,101.62,101.5,101.51,17310.0,95.2763,95.2763,95.1638,95.1732,17310.0
2017-09-07 15:25:00,101.51,101.54,101.5,101.53,18539.0,95.1732,95.2013,95.1638,95.1919,18539.0
2017-09-07 15:30:00,101.54,101.66,101.54,101.66,15188.0,95.2013,95.3138,95.2013,95.3138,15188.0
2017-09-07 15:35:00,101.66,101.75,101.66,101.74,18744.0,95.3138,95.3982,95.3138,95.3888,18744.0
2017-09-07 15:40:00,101.75,101.89,101.75,101.87,34630.0,95.3982,95.5294,95.3982,95.5107,34630.0
2017-09-07 15:45:00,101.87,101.9,101.78,101.89,29995.0,95.5107,95.5388,95.4263,95.5294,29995.0
2017-09-07 15:50:00,101.88,101.88,101.73,101.78,33126.0,95.5201,95.5201,95.3794,95.4263,33126.0
2017-09-07 15:55:00,101.77,101.8,101.71,101.76,48527.0,95.4169,95.4451,95.3607,95.4076,48527.0
2017-09-08 09:30:00,101.73,101.94,101.61,101.93,18154.0,95.3794,95.5763,95.2669,95.567,18154.0
2017-09-08 09:35:00,101.88,101.9,101.62,101.71,14540.0,95.5201,95.5388,95.2763,95.3607,14540.0
2017-09-08 09:40:00,101.71,101.92,101.66,101.92,14142.0,95.3607,95.5576,95.3138,95.5576,14142.0
2017-09-08 09:45:00,101.97,102.06,101.91,101.96,14799.0,95.6045,95.6888,95.5482,95.5951,14799.0
2017-09-08 09:50:00,101.99,102.16,101.9,102.07,31011.0,95.6232,95.7826,95.5388,95.6982,31011.0
2017-09-08 09:55:00,102.1,102.38,102.08,102.38,19968.0,95.7263,95.9889,95.7076,95.9889,19968.0
2017-09-08 10:00:00,102.36,102.49,102.24,102.39,11937.0,95.9701,96.092,95.8576,95.9982,11937.0
2017-09-08 10:05:00,102.41,102.61,102.34,102.49,16626.0,96.017,96.2045,95.9514,96.092,16626.0
2017-09-08 10:10:00,102.52,102.73,102.47,102.71,16406.0,96.1201,96.317,96.0732,96.2983,16406.0
2017-09-08 10:15:00,102.73,103.26,102.71,103.12,80727.0,96.317,96.8139,96.2983,96.6827,80727.0
2017-09-08 10:20:00,103.13,103.31,103.1,103.31,26596.0,96.692,96.8608,96.6639,96.8608,26596.0
2017-09-08 10:25:00,103.3,103.64,103.29,103.55,23266.0,96.8514,97.1702,96.8421,97.0858,23266.0
2017-09-08 10:30:00,103.54,103.79,103.53,103.79,19513.0,97.0764,97.3108,97.0671,97.3108,19513.0
2017-09-08 10:35:00,103.8,103.88,103.51,103.52,19686.0,97.3202,97.3952,97.0483,97.0577,19686.0
2017-09-08 10:40:00,103.55,103.74,103.29,103.48,23786.0,97.0858,97.264,96.8421,97.0202,23786.0
2017-09-08 10:45:00,103.46,103.63,103.44,103.5,7616.0,97.0014,97.1608,96.9827,97.0389,7616.0
2017-09-08 10:50:00,103.48,103.55,103.43,103.44,8300.0,97.0202,97.0858,96.9733,96.9827,8300.0
2017-09-08 10:55:00,103.44,103.67,103.44,103.55,9423.0,96.9827,97.1983,96.9827,97.0858,9423.0
2017-09-08 11:00:00,103.58,103.74,103.55,103.71,8460.0,97.1139,97.264,97.0858,97.2358,8460.0
2017-09-08 11:05:00,103.66,103.8,103.59,103.76,11394.0,97.189,97.3202,97.1233,97.2827,11394.0
2017-09-08 11:10:00,103.7,103.7,103.45,103.49,9834.0,97.2265,97.2265,96.9921,97.0296,9834.0
2017-09-08 11:15:00,103.46,103.47,103.39,103.44,6499.0,97.0014,97.0108,96.9358,96.9827,6499.0
2017-09-08 11:20:00,103.44,103.56,103.44,103.52,8085.0,96.9827,97.0952,96.9827,97.0577,8085.0
2017-09-08 11:25:00,103.51,103.63,103.47,103.48,9174.0,97.0483,97.1608,97.0108,97.0202,9174.0
2017-09-08 11:30:00,103.46,103.48,103.38,103.4,5820.0,97.0014,97.0202,96.9264,96.9452,5820.0
2017-09-08 11:35:00,103.37,103.68,103.36,103.44,17825.0,96.9171,97.2077,96.9077,96.9827,17825.0
2017-09-08 11:40:00,103.46,103.57,103.43,103.52,8158.0,97.0014,97.1046,96.9733,97.0577,8158.0
2017-09-08 11:45:00,103.51,103.65,103.5,103.57,8918.0,97.0483,97.1796,97.0389,97.1046,8918.0
2017-09-08 11:50:00,103.56,103.73,103.5,103.7,7223.0,97.0952,97.2546,97.0389,97.2265,7223.0
2017-09-08 11:55:00,103.7,103.71,103.54,103.54,5000.0,97.2265,97.2358,97.0764,97.0764,5000.0
2017-09-08 12:00:00,103.58,103.83,103.58,103.82,11995.0,97.1139,97.3483,97.1139,97.339,11995.0
2017-09-08 12:05:00,103.83,103.91,103.77,103.91,10950.0,97.3483,97.4233,97.2921,97.4233,10950.0
2017-09-08 12:10:00,103.89,103.94,103.82,103.84,9945.0,97.4046,97.4515,97.339,97.3577,9945.0
2017-09-08 12:15:00,103.84,103.91,103.79,103.82,8950.0,97.3577,97.4233,97.3108,97.339,8950.0
2017-09-08 12:20:00,103.79,103.86,103.75,103.79,6100.0,97.3108,97.3765,97.2733,97.3108,6100.0
2017-09-08 12:25:00,103.81,103.88,103.78,103.88,5500.0,97.3296,97.3952,97.3015,97.3952,5500.0
2017-09-08 12:30:00,103.86,103.94,103.86,103.9,5600.0,97.3765,97.4515,97.3765,97.414,5600.0
2017-09-08 12:35:00,103.9,103.98,103.9,103.95,6431.0,97.414,97.489,97.414,97.4609,6431.0
2017-09-08 12:40:00,103.95,104.2,103.95,104.2,21468.0,97.4609,97.6952,97.4609,97.6952,21468.0
2017-09-08 12:45:00,104.2,104.41,104.19,104.27,20498.0,97.6952,97.8921,97.6859,97.7609,20498.0
2017-09-08 12:50:00,104.27,104.27,104.14,104.14,9138.0,97.7609,97.7609,97.639,97.639,9138.0
2017-09-08 12:55:00,104.14,104.28,104.14,104.18,9502.0,97.639,97.7703,97.639,97.6765,9502.0
2017-09-08 13:00:00,104.2,104.34,104.18,104.26,10733.0,97.6952,97.8265,97.6765,97.7515,10733.0
2017-09-08 13:05:00,104.26,104.35,104.19,104.22,12807.0,97.7515,97.8359,97.6859,97.714,12807.0
2017-09-08 13:10:00,104.21,104.43,104.2,104.43,10987.0,97.7046,97.9109,97.6952,97.9109,10987.0
2017-09-08 13:15:00,104.42,104.44,104.31,104.34,11463.0,97.9015,97.9203,97.7984,97.8265,11463.0
2017-09-08 13:20:00,104.35,104.39,104.29,104.37,9618.0,97.8359,97.8734,97.7796,97.8546,9618.0
2017-09-08 13:25:00,104.36,104.39,104.19,104.2,22436.0,97.8453,97.8734,97.6859,97.6952,22436.0
2017-09-08 13:30:00,104.19,104.19,103.99,104.0,7105.0,97.6859,97.6859,97.4984,97.5077,7105.0
2017-09-08 13:35:00,104.0,104.03,103.93,104.01,9525.0,97.5077,97.5359,97.4421,97.5171,9525.0
2017-09-08 13:40:00,103.99,104.06,103.97,104.01,11740.0,97.4984,97.564,97.4796,97.5171,11740.0
2017-09-08 13:45:00,104.01,104.01,103.88,103.9,12950.0,97.5171,97.5171,97.3952,97.414,12950.0
2017-09-08 13:50:00,103.9,103.92,103.8,103.86,9600.0,97.414,97.4327,97.3202,97.3765,9600.0
2017-09-08 13:55:00,103.9,103.97,103.9,103.92,5220.0,97.414,97.4796,97.414,97.4327,5220.0
2017-09-08 14:00:00,103.91,103.98,103.89,103.97,14950.0,97.4233,97.489,97.4046,97.4796,14950.0
2017-09-08 14:05:00,103.96,103.97,103.88,103.9,13800.0,97.4702,97.4796,97.3952,97.414,13800.0
2017-09-08 14:10:00,103.91,103.93,103.85,103.86,10576.0,97.4233,97.4421,97.3671,97.3765,10576.0
2017-09-08 14:15:00,103.86,103.92,103.69,103.73,12996.0,97.3765,97.4327,97.2171,97.2546,12996.0
2017-09-08 14:20:00,103.74,103.81,103.72,103.79,8222.0,97.264,97.3296,97.2452,97.3108,8222.0
2017-09-08 14:25:00,103.79,103.82,103.63,103.65,16366.0,97.3108,97.339,97.1608,97.1796,16366.0
2017-09-08 14:30:00,103.69,103.73,103.63,103.65,20982.0,97.2171,97.2546,97.1608,97.1796,20982.0
2017-09-08 14:35:00,103.66,103.73,103.65,103.69,13800.0,97.189,97.2546,97.1796,97.2171,13800.0
2017-09-08 14:40:00,103.69,103.71,103.54,103.58,11425.0,97.2171,97.2358,97.0764,97.1139,11425.0
2017-09-08 14:45:00,103.6,103.62,103.41,103.44,8506.0,97.1327,97.1515,96.9546,96.9827,8506.0
2017-09-08 14:50:00,103.45,103.5,103.43,103.44,11798.0,96.9921,97.0389,96.9733,96.9827,11798.0
2017-09-08 14:55:00,103.46,103.52,103.43,103.43,9509.0,97.0014,97.0577,96.9733,96.9733,9509.0
2017-09-08 15:00:00,103.45,103.5,103.39,103.42,17403.0,96.9921,97.0389,96.9358,96.9639,17403.0
2017-09-08 15:05:00,103.43,103.57,103.41,103.55,21287.0,96.9733,97.1046,96.9546,97.0858,21287.0
2017-09-08 15:10:00,103.57,103.58,103.52,103.54,11019.0,97.1046,97.1139,97.0577,97.0764,11019.0
2017-09-08 15:15:00,103.55,103.55,103.41,103.41,15744.0,97.0858,97.0858,96.9546,96.9546,15744.0
2017-09-08 15:20:00,103.41,103.41,103.35,103.36,19076.0,96.9546,96.9546,96.8983,96.9077,19076.0
2017-09-08 15:25:00,103.36,103.36,103.21,103.22,28486.0,96.9077,96.9077,96.767,96.7764,28486.0
2017-09-08 15:30:00,103.22,103.32,103.19,103.31,69752.0,96.7764,96.8702,96.7483,96.8608,69752.0
2017-09-08 15:35:00,103.32,103.4,103.31,103.37,15000.0,96.8702,96.9452,96.8608,96.9171,15000.0
2017-09-08 15:40:00,103.38,103.41,103.33,103.4,22074.0,96.9264,96.9546,96.8796,96.9452,22074.0
2017-09-08 15:45:00,103.39,103.44,103.27,103.29,76220.0,96.9358,96.9827,96.8233,96.8421,76220.0
2017-09-08 15:50:00,103.29,103.29,103.19,103.22,68205.0,96.8421,96.8421,96.7483,96.7764,68205.0
2017-09-08 15:55:00,103.21,103.54,103.21,103.45,199143.0,96.767,97.0764,96.767,96.9921,199143.0
2017-09-11 09:30:00,104.06,105.74,103.82,105.67,90884.0,97.564,99.1391,97.339,99.0735,90884.0
2017-09-11 09:35:00,105.63,106.2,105.63,106.19,73259.0,99.036,99.5704,99.036,99.561,73259.0
2017-09-11 09:40:00,106.09,106.17,105.45,105.98,62503.0,99.4673,99.5423,98.8672,99.3641,62503.0
2017-09-11 09:45:00,105.99,105.99,105.21,105.3,27685.0,99.3735,99.3735,98.6422,98.7266,27685.0
2017-09-11 09:50:00,105.37,105.59,105.21,105.36,35987.0,98.7922,98.9985,98.6422,98.7828,35987.0
2017-09-11 09:55:00,105.36,105.41,105.02,105.25,53692.0,98.7828,98.8297,98.4641,98.6797,53692.0
2017-09-11 10:00:00,105.28,105.4,105.12,105.16,94625.0,98.7078,98.8203,98.5578,98.5953,94625.0
2017-09-11 10:05:00,105.17,105.33,105.13,105.25,43691.0,98.6047,98.7547,98.5672,98.6797,43691.0
2017-09-11 10:10:00,105.26,105.51,105.24,105.38,49354.0,98.6891,98.9235,98.6703,98.8016,49354.0
2017-09-11 10:15:00,105.36,105.42,105.14,105.18,37467.0,98.7828,98.8391,98.5766,98.6141,37467.0
2017-09-11 10:20:00,105.19,105.26,104.76,104.84,46319.0,98.6234,98.6891,98.2203,98.2953,46319.0
2017-09-11 10:25:00,104.84,104.94,104.78,104.79,39882.0,98.2953,98.389,98.239,98.2484,39882.0
2017-09-11 10:30:00,104.78,104.89,104.73,104.78,35068.0,98.239,98.3422,98.1922,98.239,35068.0
2017-09-11 10:35:00,104.79,104.84,104.55,104.64,46809.0,98.2484,98.2953,98.0234,98.1078,46809.0
2017-09-11 10:40:00,104.64,104.71,104.58,104.7,42652.0,98.1078,98.1734,98.0515,98.164,42652.0
2017-09-11 10:45:00,104.72,104.72,104.43,104.45,22147.0,98.1828,98.1828,97.9109,97.9296,22147.0
2017-09-11 10:50:00,104.44,104.6,104.43,104.48,29971.0,97.9203,98.0703,97.9109,97.9578,29971.0
2017-09-11 10:55:00,104.47,104.56,104.42,104.5,35621.0,97.9484,98.0328,97.9015,97.9765,35621.0
2017-09-11 11:00:00,104.47,104.5,104.38,104.43,35033.0,97.9484,97.9765,97.864,97.9109,35033.0
2017-09-11 11:05:00,104.44,104.47,104.26,104.31,47711.0,97.9203,97.9484,97.7515,97.7984,47711.0
2017-09-11 11:10:00,104.32,104.48,104.28,104.31,25465.0,97.8078,97.9578,97.7703,97.7984,25465.0
2017-09-11 11:15:00,104.31,104.53,104.3,104.5,20598.0,97.7984,98.0046,97.789,97.9765,20598.0
2017-09-11 11:20:00,104.53,104.58,104.21,104.21,33971.0,98.0046,98.0515,97.7046,97.7046,33971.0
2017-09-11 11:25:00,104.2,104.25,103.96,103.97,58745.0,97.6952,97.7421,97.4702,97.4796,58745.0
2017-09-11 11:30:00,103.98,104.48,103.98,104.43,38488.0,97.489,97.9578,97.489,97.9109,38488.0
2017-09-11 11:35:00,104.43,104.48,104.32,104.39,12622.0,97.9109,97.9578,97.8078,97.8734,12622.0
2017-09-11 11:40:00,104.37,104.48,104.33,104.41,11658.0,97.8546,97.9578,97.8171,97.8921,11658.0
2017-09-11 11:45:00,104.42,104.51,104.38,104.4,9500.0,97.9015,97.9859,97.864,97.8828,9500.0
2017-09-11 11:50:00,104.36,104.5,104.34,104.42,14869.0,97.8453,97.9765,97.8265,97.9015,14869.0
2017-09-11 11:55:00,104.39,104.43,104.32,104.33,13957.0,97.8734,97.9109,97.8078,97.8171,13957.0
2017-09-11 12:00:00,104.33,104.44,104.32,104.37,15775.0,97.8171,97.9203,97.8078,97.8546,15775.0
2017-09-11 12:05:00,104.38,104.39,104.28,104.35,10530.0,97.864,97.8734,97.7703,97.8359,10530.0
2017-09-11 12:10:00,104.35,104.48,104.35,104.4,10285.0,97.8359,97.9578,97.8359,97.8828,10285.0
2017-09-11 12:15:00,104.38,104.43,104.34,104.4,11736.0,97.864,97.9109,97.8265,97.8828,11736.0
2017-09-11 12:20:00,104.39,104.5,104.39,104.44,10538.0,97.8734,97.9765,97.8734,97.9203,10538.0
2017-09-11 12:25:00,104.45,104.51,104.43,104.49,10309.0,97.9296,97.9859,97.9109,97.9671,10309.0
2017-09-11 12:30:00,104.47,104.62,104.46,104.53,18161.0,97.9484,98.089,97.939,98.0046,18161.0
2017-09-11 12:35:00,104.53,104.54,104.44,104.48,16739.0,98.0046,98.014,97.9203,97.9578,16739.0
2017-09-11 12:40:00,104.49,104.71,104.49,104.71,20091.0,97.9671,98.1734,97.9671,98.1734,20091.0
2017-09-11 12:45:00,104.7,104.7,104.57,104.62,20482.0,98.164,98.164,98.0421,98.089,20482.0
2017-09-11 12:50:00,104.63,104.64,104.54,104.54,15039.0,98.0984,98.1078,98.014,98.014,15039.0
2017-09-11 12:55:00,104.57,104.59,104.51,104.51,15575.0,98.0421,98.0609,97.9859,97.9859,15575.0
2017-09-11 13:00:00,104.52,104.57,104.48,104.56,16441.0,97.9953,98.0421,97.9578,98.0328,16441.0
2017-09-11 13:05:00,104.51,104.56,104.4,104.4,14900.0,97.9859,98.0328,97.8828,97.8828,14900.0
2017-09-11 13:10:00,104.4,104.48,104.38,104.44,13700.0,97.8828,97.9578,97.864,97.9203,13700.0
2017-09-11 13:15:00,104.48,104.57,104.45,104.45,8400.0,97.9578,98.0421,97.9296,97.9296,8400.0
2017-09-11 13:20:00,104.53,104.59,104.48,104.52,8515.0,98.0046,98.0609,97.9578,97.9953,8515.0
2017-09-11 13:25:00,104.55,104.6,104.53,104.55,6191.0,98.0234,98.0703,98.0046,98.0234,6191.0
2017-09-11 13:30:00,104.58,104.69,104.56,104.68,8141.0,98.0515,98.1547,98.0328,98.1453,8141.0
2017-09-11 13:35:00,104.67,104.68,104.6,104.61,8100.0,98.1359,98.1453,98.0703,98.0796,8100.0
2017-09-11 13:40:00,104.58,104.68,104.57,104.67,9695.0,98.0515,98.1453,98.0421,98.1359,9695.0
2017-09-11 13:45:00,104.7,104.71,104.65,104.67,4440.0,98.164,98.1734,98.1172,98.1359,4440.0
2017-09-11 13:50:00,104.67,104.72,104.65,104.65,5200.0,98.1359,98.1828,98.1172,98.1172,5200.0
2017-09-11 13:55:00,104.65,104.65,104.58,104.61,5502.0,98.1172,98.1172,98.0515,98.0796,5502.0
2017-09-11 14:00:00,104.63,104.65,104.6,104.62,6304.0,98.0984,98.1172,98.0703,98.089,6304.0
2017-09-11 14:05:00,104.65,104.65,104.51,104.56,20101.0,98.1172,98.1172,97.9859,98.0328,20101.0
2017-09-11 14:10:00,104.59,104.59,104.38,104.43,17171.0,98.0609,98.0609,97.864,97.9109,17171.0
2017-09-11 14:15:00,104.43,104.46,104.37,104.43,8711.0,97.9109,97.939,97.8546,97.9109,8711.0
2017-09-11 14:20:00,104.44,104.46,104.37,104.43,10434.0,97.9203,97.939,97.8546,97.9109,10434.0
2017-09-11 14:25:00,104.43,104.46,104.34,104.39,18624.0,97.9109,97.939,97.8265,97.8734,18624.0
2017-09-11 14:30:00,104.44,104.54,104.4,104.47,25193.0,97.9203,98.014,97.8828,97.9484,25193.0
2017-09-11 14:35:00,104.46,104.51,104.41,104.5,14400.0,97.939,97.9859,97.8921,97.9765,14400.0
2017-09-11 14:40:00,104.5,104.52,104.42,104.46,13120.0,97.9765,97.9953,97.9015,97.939,13120.0
2017-09-11 14:45:00,104.46,104.49,104.43,104.48,11720.0,97.939,97.9671,97.9109,97.9578,11720.0
2017-09-11 14:50:00,104.47,104.53,104.46,104.5,17056.0,97.9484,98.0046,97.939,97.9765,17056.0
2017-09-11 14:55:00,104.51,104.53,104.43,104.46,23108.0,97.9859,98.0046,97.9109,97.939,23108.0
2017-09-11 15:00:00,104.46,104.51,104.41,104.43,18700.0,97.939,97.9859,97.8921,97.9109,18700.0
2017-09-11 15:05:00,104.42,104.42,104.32,104.32,19932.0,97.9015,97.9015,97.8078,97.8078,19932.0
2017-09-11 15:10:00,104.33,104.35,104.3,104.35,20784.0,97.8171,97.8359,97.789,97.8359,20784.0
2017-09-11 15:15:00,104.35,104.37,104.33,104.34,15187.0,97.8359,97.8546,97.8171,97.8265,15187.0
2017-09-11 15:20:00,104.34,104.38,104.33,104.36,15312.0,97.8265,97.864,97.8171,97.8453,15312.0
2017-09-11 15:25:00,104.37,104.38,104.35,104.35,28357.0,97.8546,97.864,97.8359,97.8359,28357.0
2017-09-11 15:30:00,104.36,104.36,104.28,104.3,52327.0,97.8453,97.8453,97.7703,97.789,52327.0
2017-09-11 15:35:00,104.3,104.36,104.27,104.36,72776.0,97.789,97.8453,97.7609,97.8453,72776.0
2017-09-11 15:40:00,104.36,104.49,104.35,104.48,48189.0,97.8453,97.9671,97.8359,97.9578,48189.0
2017-09-11 15:45:00,104.47,104.52,104.47,104.51,65174.0,97.9484,97.9953,97.9484,97.9859,65174.0
2017-09-11 15:50:00,104.53,104.71,104.53,104.63,55019.0,98.0046,98.1734,98.0046,98.0984,55019.0
2017-09-11 15:55:00,104.63,104.69,104.59,104.63,80497.0,98.0984,98.1547,98.0609,98.0984,80497.0
2017-09-12 09:30:00,104.55,104.85,104.29,104.48,37934.0,98.0234,98.3047,97.7796,97.9578,37934.0
2017-09-12 09:35:00,104.52,104.78,104.49,104.69,9212.0,97.9953,98.239,97.9671,98.1547,9212.0
2017-09-12 09:40:00,104.66,104.84,104.58,104.78,24993.0,98.1265,98.2953,98.0515,98.239,24993.0
2017-09-12 09:45:00,104.73,104.94,104.71,104.89,9587.0,98.1922,98.389,98.1734,98.3422,9587.0
2017-09-12 09:50:00,104.93,105.09,104.85,105.06,27304.0,98.3797,98.5297,98.3047,98.5016,27304.0
2017-09-12 09:55:00,105.04,105.24,105.01,105.22,11317.0,98.4828,98.6703,98.4547,98.6516,11317.0
2017-09-12 10:00:00,105.28,105.28,104.75,104.75,12074.0,98.7078,98.7078,98.2109,98.2109,12074.0
2017-09-12 10:05:00,104.74,104.8,104.58,104.67,9099.0,98.2015,98.2578,98.0515,98.1359,9099.0
2017-09-12 10:10:00,104.69,104.82,104.65,104.7,12608.0,98.1547,98.2765,98.1172,98.164,12608.0
2017-09-12 10:15:00,104.7,104.77,104.66,104.73,14750.0,98.164,98.2297,98.1265,98.1922,14750.0
2017-09-12 10:20:00,104.76,104.82,104.62,104.66,21824.0,98.2203,98.2765,98.089,98.1265,21824.0
2017-09-12 10:25:00,104.68,104.83,104.63,104.83,11727.0,98.1453,98.2859,98.0984,98.2859,11727.0
2017-09-12 10:30:00,104.79,104.87,104.69,104.84,8300.0,98.2484,98.3234,98.1547,98.2953,8300.0
2017-09-12 10:35:00,104.85,104.96,104.83,104.86,22553.0,98.3047,98.4078,98.2859,98.314,22553.0
2017-09-12 10:40:00,104.87,104.98,104.85,104.89,13321.0,98.3234,98.4266,98.3047,98.3422,13321.0
2017-09-12 10:45:00,104.87,104.89,104.78,104.83,10232.0,98.3234,98.3422,98.239,98.2859,10232.0
2017-09-12 10:50:00,104.86,104.93,104.82,104.82,9100.0,98.314,98.3797,98.2765,98.2765,9100.0
2017-09-12 10:55:00,104.81,104.91,104.81,104.88,6200.0,98.2672,98.3609,98.2672,98.3328,6200.0
2017-09-12 11:00:00,104.86,104.96,104.79,104.93,12851.0,98.314,98.4078,98.2484,98.3797,12851.0
2017-09-12 11:05:00,104.95,104.96,104.9,104.96,10858.0,98.3984,98.4078,98.3515,98.4078,10858.0
2017-09-12 11:10:00,104.95,104.95,104.88,104.92,10010.0,98.3984,98.3984,98.3328,98.3703,10010.0
2017-09-12 11:15:00,104.91,104.93,104.85,104.87,7000.0,98.3609,98.3797,98.3047,98.3234,7000.0
2017-09-12 11:20:00,104.86,104.93,104.84,104.89,8437.0,98.314,98.3797,98.2953,98.3422,8437.0
2017-09-12 11:25:00,104.9,104.94,104.84,104.9,10436.0,98.3515,98.389,98.2953,98.3515,10436.0
2017-09-12 11:30:00,104.92,105.0,104.88,104.99,7650.0,98.3703,98.4453,98.3328,98.4359,7650.0
2017-09-12 11:35:00,104.98,104.99,104.88,104.93,6215.0,98.4266,98.4359,98.3328,98.3797,6215.0
2017-09-12 11:40:00,104.93,104.96,104.9,104.93,9200.0,98.3797,98.4078,98.3515,98.3797,9200.0
2017-09-12 11:45:00,104.94,104.99,104.91,104.97,9600.0,98.389,98.4359,98.3609,98.4172,9600.0
2017-09-12 11:50:00,104.96,104.97,104.91,104.95,6000.0,98.4078,98.4172,98.3609,98.3984,6000.0
2017-09-12 11:55:00,104.94,104.99,104.92,104.92,7028.0,98.389,98.4359,98.3703,98.3703,7028.0
2017-09-12 12:00:00,104.93,104.97,104.86,104.86,5555.0,98.3797,98.4172,98.314,98.314,5555.0
2017-09-12 12:05:00,104.87,104.9,104.84,104.87,6441.0,98.3234,98.3515,98.2953,98.3234,6441.0
2017-09-12 12:10:00,104.88,105.02,104.88,105.02,11290.0,98.3328,98.4641,98.3328,98.4641,11290.0
2017-09-12 12:15:00,105.03,105.07,104.98,105.06,8858.0,98.4734,98.5109,98.4266,98.5016,8858.0
2017-09-12 12:20:00,105.02,105.1,105.02,105.1,6587.0,98.4641,98.5391,98.4641,98.5391,6587.0
2017-09-12 12:25:00,105.1,105.25,105.08,105.23,11180.0,98.5391,98.6797,98.5203,98.6609,11180.0
2017-09-12 12:30:00,105.25,105.33,105.24,105.31,12630.0,98.6797,98.7547,98.6703,98.736,12630.0
2017-09-12 12:35:00,105.3,105.32,105.24,105.28,7585.0,98.7266,98.7453,98.6703,98.7078,7585.0
2017-09-12 12:40:00,105.27,105.34,105.24,105.33,12582.0,98.6984,98.7641,98.6703,98.7547,12582.0
2017-09-12 12:45:00,105.33,105.44,105.33,105.42,15622.0,98.7547,98.8578,98.7547,98.8391,15622.0
2017-09-12 12:50:00,105.43,105.48,105.4,105.44,9327.0,98.8485,98.8953,98.8203,98.8578,9327.0
2017-09-12 12:55:00,105.44,105.47,105.3,105.36,8700.0,98.8578,98.886,98.7266,98.7828,8700.0
2017-09-12 13:00:00,105.37,105.38,105.28,105.35,8004.0,98.7922,98.8016,98.7078,98.7735,8004.0
2017-09-12 13:05:00,105.31,105.34,105.26,105.31,7251.0,98.736,98.7641,98.6891,98.736,7251.0
2017-09-12 13:10:00,105.3,105.36,105.28,105.36,9129.0,98.7266,98.7828,98.7078,98.7828,9129.0
2017-09-12 13:15:00,105.35,105.35,105.29,105.32,5977.0,98.7735,98.7735,98.7172,98.7453,5977.0
2017-09-12 13:20:00,105.33,105.36,105.31,105.32,5300.0,98.7547,98.7828,98.736,98.7453,5300.0
2017-09-12 13:25:00,105.35,105.37,105.32,105.33,5548.0,98.7735,98.7922,98.7453,98.7547,5548.0
2017-09-12 13:30:00,105.33,105.38,105.29,105.34,8821.0,98.7547,98.8016,98.7172,98.7641,8821.0
2017-09-12 13:35:00,105.3,105.33,105.26,105.27,8446.0,98.7266,98.7547,98.6891,98.6984,8446.0
2017-09-12 13:40:00,105.27,105.3,105.23,105.26,7004.0,98.6984,98.7266,98.6609,98.6891,7004.0
2017-09-12 13:45:00,105.25,105.25,105.17,105.2,6949.0,98.6797,98.6797,98.6047,98.6328,6949.0
2017-09-12 13:50:00,105.19,105.21,105.15,105.18,7129.0,98.6234,98.6422,98.5859,98.6141,7129.0
2017-09-12 13:55:00,105.18,105.19,105.08,105.1,7601.0,98.6141,98.6234,98.5203,98.5391,7601.0
2017-09-12 14:00:00,105.13,105.13,105.06,105.11,9699.0,98.5672,98.5672,98.5016,98.5484,9699.0
2017-09-12 14:05:00,105.13,105.18,105.11,105.14,7755.0,98.5672,98.6141,98.5484,98.5766,7755.0
2017-09-12 14:10:00,105.16,105.24,105.15,105.19,7051.0,98.5953,98.6703,98.5859,98.6234,7051.0
2017-09-12 14:15:00,105.19,105.22,105.12,105.12,8784.0,98.6234,98.6516,98.5578,98.5578,8784.0
2017-09-12 14:20:00,105.1,105.16,105.08,105.1,10315.0,98.5391,98.5953,98.5203,98.5391,10315.0
2017-09-12 14:25:00,105.12,105.19,105.08,105.17,8542.0,98.5578,98.6234,98.5203,98.6047,8542.0
2017-09-12 14:30:00,105.16,105.2,105.13,105.18,6089.0,98.5953,98.6328,98.5672,98.6141,6089.0
2017-09-12 14:35:00,105.16,105.22,105.13,105.18,6200.0,98.5953,98.6516,98.5672,98.6141,6200.0
2017-09-12 14:40:00,105.18,105.24,105.13,105.21,5168.0,98.6141,98.6703,98.5672,98.6422,5168.0
2017-09-12 14:45:00,105.2,105.23,105.17,105.23,6200.0,98.6328,98.6609,98.6047,98.6609,6200.0
2017-09-12 14:50:00,105.23,105.23,105.15,105.17,7070.0,98.6609,98.6609,98.5859,98.6047,7070.0
2017-09-12 14:55:00,105.16,105.21,105.08,105.16,13162.0,98.5953,98.6422,98.5203,98.5953,13162.0
2017-09-12 15:00:00,105.18,105.2,105.12,105.17,7200.0,98.6141,98.6328,98.5578,98.6047,7200.0
2017-09-12 15:05:00,105.19,105.19,105.11,105.18,11441.0,98.6234,98.6234,98.5484,98.6141,11441.0
2017-09-12 15:10:00,105.17,105.23,105.15,105.19,8121.0,98.6047,98.6609,98.5859,98.6234,8121.0
2017-09-12 15:15:00,105.19,105.21,105.13,105.14,10245.0,98.6234,98.6422,98.5672,98.5766,10245.0
2017-09-12 15:20:00,105.13,105.2,105.12,105.19,11624.0,98.5672,98.6328,98.5578,98.6234,11624.0
2017-09-12 15:25:00,105.19,105.21,105.15,105.21,8795.0,98.6234,98.6422,98.5859,98.6422,8795.0
2017-09-12 15:30:00,105.21,105.29,105.18,105.27,16163.0,98.6422,98.7172,98.6141,98.6984,16163.0
2017-09-12 15:35:00,105.26,105.35,105.26,105.31,20970.0,98.6891,98.7735,98.6891,98.736,20970.0
2017-09-12 15:40:00,105.32,105.32,105.21,105.22,16799.0,98.7453,98.7453,98.6422,98.6516,16799.0
2017-09-12 15:45:00,105.21,105.21,105.04,105.04,52415.0,98.6422,98.6422,98.4828,98.4828,52415.0
2017-09-12 15:50:00,105.05,105.11,104.96,105.04,60484.0,98.4922,98.5484,98.4078,98.4828,60484.0
2017-09-12 15:55:00,105.03,105.07,104.94,105.07,86916.0,98.4734,98.5109,98.389,98.5109,86916.0
2017-09-13 09:30:00,105.0,105.15,104.99,105.06,15553.0,98.4453,98.5859,98.4359,98.5016,15553.0
2017-09-13 09:35:00,105.03,105.03,104.82,104.82,5704.0,98.4734,98.4734,98.2765,98.2765,5704.0
2017-09-13 09:40:00,104.88,104.94,104.76,104.82,8119.0,98.3328,98.389,98.2203,98.2765,8119.0
2017-09-13 09:45:00,104.85,104.98,104.71,104.98,6932.0,98.3047,98.4266,98.1734,98.4266,6932.0
2017-09-13 09:50:00,105.01,105.11,104.91,105.07,8805.0,98.4547,98.5484,98.3609,98.5109,8805.0
2017-09-13 09:55:00,105.11,105.2,105.09,105.14,13400.0,98.5484,98.6328,98.5297,98.5766,13400.0
2017-09-13 10:00:00,105.14,105.15,104.98,105.15,8502.0,98.5766,98.5859,98.4266,98.5859,8502.0
2017-09-13 10:05:00,105.2,105.24,105.09,105.23,7862.0,98.6328,98.6703,98.5297,98.6609,7862.0
2017-09-13 10:10:00,105.21,105.5,105.21,105.41,10891.0,98.6422,98.9141,98.6422,98.8297,10891.0
2017-09-13 10:15:00,105.41,105.41,105.16,105.31,7888.0,98.8297,98.8297,98.5953,98.736,7888.0
2017-09-13 10:20:00,105.32,105.49,105.32,105.44,8600.0,98.7453,98.9047,98.7453,98.8578,8600.0
2017-09-13 10:25:00,105.44,105.76,105.44,105.56,38227.0,98.8578,99.1579,98.8578,98.9703,38227.0
2017-09-13 10:30:00,105.55,105.65,105.54,105.64,9200.0,98.961,99.0547,98.9516,99.0454,9200.0
2017-09-13 10:35:00,105.63,105.64,105.45,105.48,13647.0,99.036,99.0454,98.8672,98.8953,13647.0
2017-09-13 10:40:00,105.51,105.56,105.48,105.53,15728.0,98.9235,98.9703,98.8953,98.9422,15728.0
2017-09-13 10:45:00,105.54,105.56,105.46,105.47,10035.0,98.9516,98.9703,98.8766,98.886,10035.0
2017-09-13 10:50:00,105.47,105.47,105.3,105.44,12504.0,98.886,98.886,98.7266,98.8578,12504.0
2017-09-13 10:55:00,105.48,105.57,105.45,105.51,12783.0,98.8953,98.9797,98.8672,98.9235,12783.0
2017-09-13 11:00:00,105.53,105.55,105.37,105.38,12317.0,98.9422,98.961,98.7922,98.8016,12317.0
2017-09-13 11:05:00,105.39,105.43,105.33,105.43,7705.0,98.811,98.8485,98.7547,98.8485,7705.0
2017-09-13 11:10:00,105.41,105.49,105.4,105.43,13478.0,98.8297,98.9047,98.8203,98.8485,13478.0
2017-09-13 11:15:00,105.4,105.41,105.32,105.32,7225.0,98.8203,98.8297,98.7453,98.7453,7225.0
2017-09-13 11:20:00,105.33,105.39,105.26,105.37,8380.0,98.7547,98.811,98.6891,98.7922,8380.0
2017-09-13 11:25:00,105.34,105.35,105.25,105.28,8847.0,98.7641,98.7735,98.6797,98.7078,8847.0
2017-09-13 11:30:00,105.25,105.4,105.24,105.37,11312.0,98.6797,98.8203,98.6703,98.7922,11312.0
2017-09-13 11:35:00,105.34,105.38,105.2,105.3,12375.0,98.7641,98.8016,98.6328,98.7266,12375.0
2017-09-13 11:40:00,105.33,105.41,105.29,105.32,10386.0,98.7547,98.8297,98.7172,98.7453,10386.0
2017-09-13 11:45:00,105.3,105.32,105.25,105.26,6100.0,98.7266,98.7453,98.6797,98.6891,6100.0
2017-09-13 11:50:00,105.25,105.36,105.25,105.33,14273.0,98.6797,98.7828,98.6797,98.7547,14273.0
2017-09-13 11:55:00,105.34,105.36,105.23,105.27,10000.0,98.7641,98.7828,98.6609,98.6984,10000.0
2017-09-13 12:00:00,105.29,105.53,105.29,105.53,5800.0,98.7172,98.9422,98.7172,98.9422,5800.0
2017-09-13 12:05:00,105.57,105.64,105.54,105.57,14300.0,98.9797,99.0454,98.9516,98.9797,14300.0
2017-09-13 12:10:00,105.55,105.55,105.39,105.41,6000.0,98.961,98.961,98.811,98.8297,6000.0
2017-09-13 12:15:00,105.42,105.51,105.39,105.46,5935.0,98.8391,98.9235,98.811,98.8766,5935.0
2017-09-13 12:20:00,105.46,105.54,105.41,105.41,8817.0,98.8766,98.9516,98.8297,98.8297,8817.0
2017-09-13 12:25:00,105.42,105.6,105.41,105.57,12090.0,98.8391,99.0078,98.8297,98.9797,12090.0
2017-09-13 12:30:00,105.57,105.69,105.56,105.67,10750.0,98.9797,99.0922,98.9703,99.0735,10750.0
2017-09-13 12:35:00,105.68,105.81,105.68,105.76,15350.0,99.0829,99.2047,99.0829,99.1579,15350.0
2017-09-13 12:40:00,105.78,105.8,105.71,105.75,10101.0,99.1766,99.1954,99.111,99.1485,10101.0
2017-09-13 12:45:00,105.74,105.81,105.74,105.74,6600.0,99.1391,99.2047,99.1391,99.1391,6600.0
2017-09-13 12:50:00,105.74,105.77,105.72,105.72,5625.0,99.1391,99.1672,99.1204,99.1204,5625.0
2017-09-13 12:55:00,105.72,105.73,105.67,105.71,8400.0,99.1204,99.1297,99.0735,99.111,8400.0
2017-09-13 13:00:00,105.71,105.8,105.65,105.78,15970.0,99.111,99.1954,99.0547,99.1766,15970.0
2017-09-13 13:05:00,105.78,105.8,105.71,105.74,6106.0,99.1766,99.1954,99.111,99.1391,6106.0
2017-09-13 13:10:00,105.73,105.84,105.72,105.82,10792.0,99.1297,99.2329,99.1204,99.2141,10792.0
2017-09-13 13:15:00,105.82,106.0,105.81,105.95,18584.0,99.2141,99.3829,99.2047,99.336,18584.0
2017-09-13 13:20:00,105.97,106.04,105.95,106.04,20622.0,99.3548,99.4204,99.336,99.4204,20622.0
2017-09-13 13:25:00,106.07,106.1,105.97,106.06,29801.0,99.4485,99.4766,99.3548,99.4391,29801.0
2017-09-13 13:30:00,106.05,106.07,105.99,106.0,12894.0,99.4298,99.4485,99.3735,99.3829,12894.0
2017-09-13 13:35:00,105.99,106.02,105.97,106.0,17266.0,99.3735,99.4016,99.3548,99.3829,17266.0
2017-09-13 13:40:00,106.0,106.01,105.92,105.96,9218.0,99.3829,99.3923,99.3079,99.3454,9218.0
2017-09-13 13:45:00,106.0,106.02,105.94,105.98,10253.0,99.3829,99.4016,99.3266,99.3641,10253.0
2017-09-13 13:50:00,105.98,106.16,105.98,106.1,50508.0,99.3641,99.5329,99.3641,99.4766,50508.0
2017-09-13 13:55:00,106.1,106.1,105.96,106.02,10488.0,99.4766,99.4766,99.3454,99.4016,10488.0
2017-09-13 14:00:00,106.04,106.07,105.99,106.06,7600.0,99.4204,99.4485,99.3735,99.4391,7600.0
2017-09-13 14:05:00,106.07,106.08,105.98,106.01,10300.0,99.4485,99.4579,99.3641,99.3923,10300.0
2017-09-13 14:10:00,106.02,106.04,105.97,105.97,28847.0,99.4016,99.4204,99.3548,99.3548,28847.0
2017-09-13 14:15:00,105.97,105.99,105.84,105.87,9974.0,99.3548,99.3735,99.2329,99.261,9974.0
2017-09-13 14:20:00,105.85,105.9,105.78,105.87,15389.0,99.2422,99.2891,99.1766,99.261,15389.0
2017-09-13 14:25:00,105.88,105.98,105.87,105.96,34828.0,99.2704,99.3641,99.261,99.3454,34828.0
2017-09-13 14:30:00,105.95,105.97,105.89,105.96,20645.0,99.336,99.3548,99.2797,99.3454,20645.0
2017-09-13 14:35:00,105.97,105.98,105.89,105.97,13627.0,99.3548,99.3641,99.2797,99.3548,13627.0
2017-09-13 14:40:00,105.96,106.07,105.95,106.04,12281.0,99.3454,99.4485,99.336,99.4204,12281.0
2017-09-13 14:45:00,106.07,106.15,106.03,106.11,14421.0,99.4485,99.5235,99.411,99.486,14421.0
2017-09-13 14:50:00,106.13,106.18,106.07,106.17,12686.0,99.5048,99.5516,99.4485,99.5423,12686.0
2017-09-13 14:55:00,106.17,106.24,106.16,106.24,11215.0,99.5423,99.6079,99.5329,99.6079,11215.0
2017-09-13 15:00:00,106.24,106.35,106.22,106.32,18718.0,99.6079,99.711,99.5891,99.6829,18718.0
2017-09-13 15:05:00,106.31,106.34,106.28,106.33,19192.0,99.6735,99.7017,99.6454,99.6923,19192.0
2017-09-13 15:10:00,106.34,106.39,106.31,106.38,16637.0,99.7017,99.7485,99.6735,99.7392,16637.0
2017-09-13 15:15:00,106.37,106.4,106.34,106.4,22366.0,99.7298,99.7579,99.7017,99.7579,22366.0
2017-09-13 15:20:00,106.4,106.46,106.39,106.45,15486.0,99.7579,99.8142,99.7485,99.8048,15486.0
2017-09-13 15:25:00,106.45,106.49,106.41,106.46,21868.0,99.8048,99.8423,99.7673,99.8142,21868.0
2017-09-13 15:30:00,106.47,106.52,106.44,106.52,29407.0,99.8235,99.8704,99.7954,99.8704,29407.0
2017-09-13 15:35:00,106.51,106.56,106.47,106.51,46750.0,99.861,99.9079,99.8235,99.861,46750.0
2017-09-13 15:40:00,106.51,106.73,106.5,106.7,71905.0,99.861,100.0673,99.8517,100.0392,71905.0
2017-09-13 15:45:00,106.7,106.89,106.69,106.89,108558.0,100.0392,100.2173,100.0298,100.2173,108558.0
2017-09-13 15:50:00,106.88,106.92,106.63,106.64,83901.0,100.2079,100.2454,99.9735,99.9829,83901.0
2017-09-13 15:55:00,106.63,106.78,106.63,106.77,129217.0,99.9735,100.1142,99.9735,100.1048,129217.0
2017-09-14 09:30:00,106.34,106.66,106.31,106.54,26398.0,99.7017,100.0017,99.6735,99.8892,26398.0
2017-09-14 09:35:00,106.42,106.5,106.19,106.22,6610.0,99.7767,99.8517,99.561,99.5891,6610.0
2017-09-14 09:40:00,106.18,106.23,106.02,106.02,9320.0,99.5516,99.5985,99.4016,99.4016,9320.0
2017-09-14 09:45:00,106.05,106.1,105.74,105.74,22747.0,99.4298,99.4766,99.1391,99.1391,22747.0
2017-09-14 09:50:00,105.75,105.84,105.65,105.73,17900.0,99.1485,99.2329,99.0547,99.1297,17900.0
2017-09-14 09:55:00,105.73,105.83,105.7,105.83,46361.0,99.1297,99.2235,99.1016,99.2235,46361.0
2017-09-14 10:00:00,105.85,106.31,105.83,106.31,22502.0,99.2422,99.6735,99.2235,99.6735,22502.0
2017-09-14 10:05:00,106.34,106.43,106.28,106.41,7700.0,99.7017,99.786,99.6454,99.7673,7700.0
2017-09-14 10:10:00,106.44,106.51,106.37,106.49,14750.0,99.7954,99.861,99.7298,99.8423,14750.0
2017-09-14 10:15:00,106.48,106.55,106.34,106.51,17358.0,99.8329,99.8985,99.7017,99.861,17358.0
2017-09-14 10:20:00,106.51,106.69,106.49,106.52,15764.0,99.861,100.0298,99.8423,99.8704,15764.0
2017-09-14 10:25:00,106.51,106.71,106.5,106.67,21440.0,99.861,100.0486,99.8517,100.0111,21440.0
2017-09-14 10:30:00,106.67,106.9,106.55,106.83,26010.0,100.0111,100.2267,99.8985,100.1611,26010.0
2017-09-14 10:35:00,106.82,106.96,106.76,106.86,20971.0,100.1517,100.2829,100.0954,100.1892,20971.0
2017-09-14 10:40:00,106.85,106.86,106.72,106.81,12357.0,100.1798,100.1892,100.0579,100.1423,12357.0
2017-09-14 10:45:00,106.81,106.86,106.78,106.84,15843.0,100.1423,100.1892,100.1142,100.1704,15843.0
2017-09-14 10:50:00,106.81,106.96,106.75,106.79,22363.0,100.1423,100.2829,100.0861,100.1236,22363.0
2017-09-14 10:55:00,106.78,106.81,106.66,106.71,10754.0,100.1142,100.1423,100.0017,100.0486,10754.0
2017-09-14 11:00:00,106.73,106.77,106.7,106.7,7100.0,100.0673,100.1048,100.0392,100.0392,7100.0
2017-09-14 11:05:00,106.68,106.9,106.67,106.87,19820.0,100.0204,100.2267,100.0111,100.1986,19820.0
2017-09-14 11:10:00,106.84,106.85,106.73,106.77,7744.0,100.1704,100.1798,100.0673,100.1048,7744.0
2017-09-14 11:15:00,106.78,106.89,106.71,106.72,22400.0,100.1142,100.2173,100.0486,100.0579,22400.0
2017-09-14 11:20:00,106.71,106.8,106.69,106.76,13484.0,100.0486,100.1329,100.0298,100.0954,13484.0
2017-09-14 11:25:00,106.76,106.77,106.64,106.71,8100.0,100.0954,100.1048,99.9829,100.0486,8100.0
2017-09-14 11:30:00,106.72,106.84,106.69,106.79,9170.0,100.0579,100.1704,100.0298,100.1236,9170.0
2017-09-14 11:35:00,106.79,106.79,106.65,106.67,7131.0,100.1236,100.1236,99.9923,100.0111,7131.0
2017-09-14 11:40:00,106.68,106.74,106.54,106.54,8818.0,100.0204,100.0767,99.8892,99.8892,8818.0
2017-09-14 11:45:00,106.58,106.6,106.5,106.57,12029.0,99.9267,99.9454,99.8517,99.9173,12029.0
2017-09-14 11:50:00,106.58,106.61,106.5,106.59,11926.0,99.9267,99.9548,99.8517,99.936,11926.0
2017-09-14 11:55:00,106.59,106.65,106.56,106.6,8571.0,99.936,99.9923,99.9079,99.9454,8571.0
2017-09-14 12:00:00,106.61,106.64,106.42,106.53,8400.0,99.9548,99.9829,99.7767,99.8798,8400.0
2017-09-14 12:05:00,106.51,106.51,106.26,106.29,20011.0,99.861,99.861,99.6266,99.6548,20011.0
2017-09-14 12:10:00,106.24,106.29,106.16,106.22,13115.0,99.6079,99.6548,99.5329,99.5891,13115.0
2017-09-14 12:15:00,106.21,106.27,106.13,106.13,10408.0,99.5798,99.636,99.5048,99.5048,10408.0
2017-09-14 12:20:00,106.16,106.24,106.12,106.14,16063.0,99.5329,99.6079,99.4954,99.5141,16063.0
2017-09-14 12:25:00,106.11,106.11,105.9,105.97,29389.0,99.486,99.486,99.2891,99.3548,29389.0
2017-09-14 12:30:00,105.96,106.04,105.96,105.99,6385.0,99.3454,99.4204,99.3454,99.3735,6385.0
2017-09-14 12:35:00,106.0,106.05,105.96,106.01,5700.0,99.3829,99.4298,99.3454,99.3923,5700.0
2017-09-14 12:40:00,105.99,106.02,105.94,106.0,5595.0,99.3735,99.4016,99.3266,99.3829,5595.0
2017-09-14 12:45:00,106.01,106.06,105.99,106.06,8659.0,99.3923,99.4391,99.3735,99.4391,8659.0
2017-09-14 12:50:00,106.06,106.27,106.05,106.22,7000.0,99.4391,99.636,99.4298,99.5891,7000.0
2017-09-14 12:55:00,106.2,106.25,106.18,106.21,2739.0,99.5704,99.6173,99.5516,99.5798,2739.0
2017-09-14 13:00:00,106.2,106.21,106.1,106.14,14106.0,99.5704,99.5798,99.4766,99.5141,14106.0
2017-09-14 13:05:00,106.14,106.2,106.11,106.16,15744.0,99.5141,99.5704,99.486,99.5329,15744.0
2017-09-14 13:10:00,106.13,106.28,106.12,106.21,25425.0,99.5048,99.6454,99.4954,99.5798,25425.0
2017-09-14 13:15:00,106.19,106.23,106.15,106.23,14725.0,99.561,99.5985,99.5235,99.5985,14725.0
2017-09-14 13:20:00,106.23,106.23,106.2,106.22,3623.0,99.5985,99.5985,99.5704,99.5891,3623.0
2017-09-14 13:25:00,106.21,106.22,106.17,106.2,4260.0,99.5798,99.5891,99.5423,99.5704,4260.0
2017-09-14 13:30:00,106.21,106.24,106.14,106.14,12900.0,99.5798,99.6079,99.5141,99.5141,12900.0
2017-09-14 13:35:00,106.14,106.21,106.14,106.18,20241.0,99.5141,99.5798,99.5141,99.5516,20241.0
2017-09-14 13:40:00,106.18,106.27,106.18,106.25,7800.0,99.5516,99.636,99.5516,99.6173,7800.0
2017-09-14 13:45:00,106.24,106.25,106.15,106.17,13400.0,99.6079,99.6173,99.5235,99.5423,13400.0
2017-09-14 13:50:00,106.18,106.32,106.17,106.31,8300.0,99.5516,99.6829,99.5423,99.6735,8300.0
2017-09-14 13:55:00,106.27,106.51,106.26,106.47,29793.0,99.636,99.861,99.6266,99.8235,29793.0
2017-09-14 14:00:00,106.46,106.51,106.39,106.51,9504.0,99.8142,99.861,99.7485,99.861,9504.0
2017-09-14 14:05:00,106.5,106.85,106.49,106.84,32364.0,99.8517,100.1798,99.8423,100.1704,32364.0
2017-09-14 14:10:00,106.81,106.91,106.78,106.86,34168.0,100.1423,100.2361,100.1142,100.1892,34168.0
2017-09-14 14:15:00,106.86,106.86,106.51,106.56,11384.0,100.1892,100.1892,99.861,99.9079,11384.0
2017-09-14 14:20:00,106.55,106.74,106.52,106.52,11174.0,99.8985,100.0767,99.8704,99.8704,11174.0
2017-09-14 14:25:00,106.49,106.58,106.43,106.43,3100.0,99.8423,99.9267,99.786,99.786,3100.0
2017-09-14 14:30:00,106.46,106.56,106.46,106.48,7209.0,99.8142,99.9079,99.8142,99.8329,7209.0
2017-09-14 14:35:00,106.5,106.54,106.42,106.45,5211.0,99.8517,99.8892,99.7767,99.8048,5211.0
2017-09-14 14:40:00,106.44,106.46,106.41,106.41,5521.0,99.7954,99.8142,99.7673,99.7673,5521.0
2017-09-14 14:45:00,106.41,106.51,106.4,106.49,6759.0,99.7673,99.861,99.7579,99.8423,6759.0
2017-09-14 14:50:00,106.49,106.49,106.4,106.41,5160.0,99.8423,99.8423,99.7579,99.7673,5160.0
2017-09-14 14:55:00,106.41,106.42,106.33,106.38,8400.0,99.7673,99.7767,99.6923,99.7392,8400.0
2017-09-14 15:00:00,106.38,106.45,106.36,106.37,9200.0,99.7392,99.8048,99.7204,99.7298,9200.0
2017-09-14 15:05:00,106.37,106.4,106.28,106.3,11510.0,99.7298,99.7579,99.6454,99.6642,11510.0
2017-09-14 15:10:00,106.31,106.33,106.28,106.33,3265.0,99.6735,99.6923,99.6454,99.6923,3265.0
2017-09-14 15:15:00,106.34,106.37,106.28,106.35,12312.0,99.7017,99.7298,99.6454,99.711,12312.0
2017-09-14 15:20:00,106.35,106.38,106.32,106.35,9549.0,99.711,99.7392,99.6829,99.711,9549.0
2017-09-14 15:25:00,106.36,106.42,106.35,106.42,7460.0,99.7204,99.7767,99.711,99.7767,7460.0
2017-09-14 15:30:00,106.42,106.57,106.41,106.54,16453.0,99.7767,99.9173,99.7673,99.8892,16453.0
2017-09-14 15:35:00,106.54,106.64,106.53,106.63,20960.0,99.8892,99.9829,99.8798,99.9735,20960.0
2017-09-14 15:40:00,106.62,106.63,106.44,106.46,40181.0,99.9642,99.9735,99.7954,99.8142,40181.0
2017-09-14 15:45:00,106.46,106.48,106.33,106.35,21766.0,99.8142,99.8329,99.6923,99.711,21766.0
2017-09-14 15:50:00,106.32,106.4,106.27,106.27,66228.0,99.6829,99.7579,99.636,99.636,66228.0
2017-09-14 15:55:00,106.27,106.44,106.26,106.39,131255.0,99.636,99.7954,99.6266,99.7485,131255.0
2017-09-15 09:30:00,105.97,105.97,105.44,105.69,444010.0,99.3548,99.3548,98.8578,99.0922,444010.0
2017-09-15 09:35:00,105.73,105.85,105.6,105.66,9075.0,99.1297,99.2422,99.0078,99.0641,9075.0
2017-09-15 09:40:00,105.66,105.67,105.47,105.56,12837.0,99.0641,99.0735,98.886,98.9703,12837.0
2017-09-15 09:45:00,105.6,105.79,105.53,105.64,20682.0,99.0078,99.186,98.9422,99.0454,20682.0
2017-09-15 09:50:00,105.67,105.8,105.45,105.72,33184.0,99.0735,99.1954,98.8672,99.1204,33184.0
2017-09-15 09:55:00,105.73,105.73,105.36,105.36,21771.0,99.1297,99.1297,98.7828,98.7828,21771.0
2017-09-15 10:00:00,105.35,105.47,105.34,105.43,24431.0,98.7735,98.886,98.7641,98.8485,24431.0
2017-09-15 10:05:00,105.43,105.43,105.04,105.07,30244.0,98.8485,98.8485,98.4828,98.5109,30244.0
2017-09-15 10:10:00,105.06,105.08,104.97,105.01,44270.0,98.5016,98.5203,98.4172,98.4547,44270.0
2017-09-15 10:15:00,105.01,105.08,104.93,105.0,33493.0,98.4547,98.5203,98.3797,98.4453,33493.0
2017-09-15 10:20:00,104.98,104.98,104.67,104.69,20412.0,98.4266,98.4266,98.1359,98.1547,20412.0
2017-09-15 10:25:00,104.68,104.68,104.39,104.56,42160.0,98.1453,98.1453,97.8734,98.0328,42160.0
2017-09-15 10:30:00,104.61,104.75,104.44,104.52,35130.0,98.0796,98.2109,97.9203,97.9953,35130.0
2017-09-15 10:35:00,104.55,104.93,104.52,104.92,25582.0,98.0234,98.3797,97.9953,98.3703,25582.0
2017-09-15 10:40:00,104.95,105.1,104.73,104.79,21429.0,98.3984,98.5391,98.1922,98.2484,21429.0
2017-09-15 10:45:00,104.83,104.97,104.72,104.79,18800.0,98.2859,98.4172,98.1828,98.2484,18800.0
2017-09-15 10:50:00,104.81,105.08,104.8,105.07,28552.0,98.2672,98.5203,98.2578,98.5109,28552.0
2017-09-15 10:55:00,105.1,105.1,104.92,105.03,26578.0,98.5391,98.5391,98.3703,98.4734,26578.0
2017-09-15 11:00:00,105.02,105.02,104.87,104.96,15669.0,98.4641,98.4641,98.3234,98.4078,15669.0
2017-09-15 11:05:00,104.98,105.12,104.96,104.96,11828.0,98.4266,98.5578,98.4078,98.4078,11828.0
2017-09-15 11:10:00,104.96,105.04,104.91,104.97,12621.0,98.4078,98.4828,98.3609,98.4172,12621.0
2017-09-15 11:15:00,104.98,105.0,104.91,104.91,29362.0,98.4266,98.4453,98.3609,98.3609,29362.0
2017-09-15 11:20:00,104.92,105.03,104.9,104.92,20098.0,98.3703,98.4734,98.3515,98.3703,20098.0
2017-09-15 11:25:00,104.89,105.11,104.87,105.08,13133.0,98.3422,98.5484,98.3234,98.5203,13133.0
2017-09-15 11:30:00,105.06,105.22,105.03,105.13,12090.0,98.5016,98.6516,98.4734,98.5672,12090.0
2017-09-15 11:35:00,105.11,105.16,105.05,105.11,10643.0,98.5484,98.5953,98.4922,98.5484,10643.0
2017-09-15 11:40:00,105.12,105.29,105.12,105.27,8524.0,98.5578,98.7172,98.5578,98.6984,8524.0
2017-09-15 11:45:00,105.25,105.46,105.22,105.39,12053.0,98.6797,98.8766,98.6516,98.811,12053.0
2017-09-15 11:50:00,105.39,105.48,105.25,105.4,11850.0,98.811,98.8953,98.6797,98.8203,11850.0
2017-09-15 11:55:00,105.41,105.55,105.38,105.39,16534.0,98.8297,98.961,98.8016,98.811,16534.0
2017-09-15 12:00:00,105.38,105.48,105.34,105.36,10924.0,98.8016,98.8953,98.7641,98.7828,10924.0
2017-09-15 12:05:00,105.38,105.53,105.35,105.5,5396.0,98.8016,98.9422,98.7735,98.9141,5396.0
2017-09-15 12:10:00,105.49,105.6,105.46,105.58,11001.0,98.9047,99.0078,98.8766,98.9891,11001.0
2017-09-15 12:15:00,105.58,105.61,105.51,105.56,5180.0,98.9891,99.0172,98.9235,98.9703,5180.0
2017-09-15 12:20:00,105.56,105.68,105.52,105.68,11831.0,98.9703,99.0829,98.9328,99.0829,11831.0
2017-09-15 12:25:00,105.69,105.72,105.59,105.59,6950.0,99.0922,99.1204,98.9985,98.9985,6950.0
2017-09-15 12:30:00,105.61,105.64,105.55,105.63,7500.0,99.0172,99.0454,98.961,99.036,7500.0
2017-09-15 12:35:00,105.59,105.65,105.54,105.59,10665.0,98.9985,99.0547,98.9516,98.9985,10665.0
2017-09-15 12:40:00,105.57,105.62,105.49,105.49,10900.0,98.9797,99.0266,98.9047,98.9047,10900.0
2017-09-15 12:45:00,105.47,105.53,105.45,105.53,5400.0,98.886,98.9422,98.8672,98.9422,5400.0
2017-09-15 12:50:00,105.53,105.6,105.43,105.6,9600.0,98.9422,99.0078,98.8485,99.0078,9600.0
2017-09-15 12:55:00,105.62,105.62,105.46,105.55,9252.0,99.0266,99.0266,98.8766,98.961,9252.0
2017-09-15 13:00:00,105.56,105.57,105.48,105.48,7080.0,98.9703,98.9797,98.8953,98.8953,7080.0
2017-09-15 13:05:00,105.51,105.53,105.46,105.51,7572.0,98.9235,98.9422,98.8766,98.9235,7572.0
2017-09-15 13:10:00,105.51,105.57,105.47,105.57,7501.0,98.9235,98.9797,98.886,98.9797,7501.0
2017-09-15 13:15:00,105.57,105.62,105.51,105.62,8967.0,98.9797,99.0266,98.9235,99.0266,8967.0
2017-09-15 13:20:00,105.63,105.67,105.6,105.62,6378.0,99.036,99.0735,99.0078,99.0266,6378.0
2017-09-15 13:25:00,105.62,105.62,105.53,105.58,7116.0,99.0266,99.0266,98.9422,98.9891,7116.0
2017-09-15 13:30:00,105.61,105.63,105.55,105.57,3900.0,99.0172,99.036,98.961,98.9797,3900.0
2017-09-15 13:35:00,105.57,105.58,105.49,105.53,4200.0,98.9797,98.9891,98.9047,98.9422,4200.0
2017-09-15 13:40:00,105.52,105.6,105.52,105.55,6400.0,98.9328,99.0078,98.9328,98.961,6400.0
2017-09-15 13:45:00,105.58,105.6,105.55,105.58,4500.0,98.9891,99.0078,98.961,98.9891,4500.0
2017-09-15 13:50:00,105.58,105.58,105.52,105.56,4792.0,98.9891,98.9891,98.9328,98.9703,4792.0
2017-09-15 13:55:00,105.54,105.63,105.53,105.63,7006.0,98.9516,99.036,98.9422,99.036,7006.0
2017-09-15 14:00:00,105.63,105.7,105.62,105.62,3732.0,99.036,99.1016,99.0266,99.0266,3732.0
2017-09-15 14:05:00,105.62,105.62,105.57,105.6,5103.0,99.0266,99.0266,98.9797,99.0078,5103.0
2017-09-15 14:10:00,105.61,105.68,105.54,105.59,13913.0,99.0172,99.0829,98.9516,98.9985,13913.0
2017-09-15 14:15:00,105.59,105.63,105.53,105.62,5884.0,98.9985,99.036,98.9422,99.0266,5884.0
2017-09-15 14:20:00,105.63,105.66,105.6,105.62,7995.0,99.036,99.0641,99.0078,99.0266,7995.0
2017-09-15 14:25:00,105.63,105.67,105.62,105.66,7400.0,99.036,99.0735,99.0266,99.0641,7400.0
2017-09-15 14:30:00,105.65,105.78,105.65,105.77,5816.0,99.0547,99.1766,99.0547,99.1672,5816.0
2017-09-15 14:35:00,105.78,105.78,105.67,105.7,6382.0,99.1766,99.1766,99.0735,99.1016,6382.0
2017-09-15 14:40:00,105.71,105.74,105.69,105.72,3400.0,99.111,99.1391,99.0922,99.1204,3400.0
2017-09-15 14:45:00,105.72,105.75,105.7,105.7,7646.0,99.1204,99.1485,99.1016,99.1016,7646.0
2017-09-15 14:50:00,105.72,105.76,105.67,105.72,8296.0,99.1204,99.1579,99.0735,99.1204,8296.0
2017-09-15 14:55:00,105.73,105.74,105.65,105.69,10209.0,99.1297,99.1391,99.0547,99.0922,10209.0
2017-09-15 15:00:00,105.7,105.7,105.65,105.7,13226.0,99.1016,99.1016,99.0547,99.1016,13226.0
2017-09-15 15:05:00,105.7,105.7,105.65,105.67,16863.0,99.1016,99.1016,99.0547,99.0735,16863.0
2017-09-15 15:10:00,105.67,105.67,105.61,105.63,10032.0,99.0735,99.0735,99.0172,99.036,10032.0
2017-09-15 15:15:00,105.63,105.69,105.6,105.67,19045.0,99.036,99.0922,99.0078,99.0735,19045.0
2017-09-15 15:20:00,105.67,105.78,105.66,105.72,11232.0,99.0735,99.1766,99.0641,99.1204,11232.0
2017-09-15 15:25:00,105.7,105.72,105.58,105.59,14804.0,99.1016,99.1204,98.9891,98.9985,14804.0
2017-09-15 15:30:00,105.59,105.69,105.57,105.68,20044.0,98.9985,99.0922,98.9797,99.0829,20044.0
2017-09-15 15:35:00,105.69,105.69,105.63,105.65,13662.0,99.0922,99.0922,99.036,99.0547,13662.0
2017-09-15 15:40:00,105.65,105.72,105.63,105.65,31066.0,99.0547,99.1204,99.036,99.0547,31066.0
2017-09-15 15:45:00,105.65,105.7,105.62,105.69,52082.0,99.0547,99.1016,99.0266,99.0922,52082.0
2017-09-15 15:50:00,105.69,105.76,105.38,105.43,136400.0,99.0922,99.1579,98.8016,98.8485,136400.0
2017-09-15 15:55:00,105.44,105.48,105.33,105.41,100418.0,98.8578,98.8953,98.7547,98.8297,100418.0
2017-09-18 09:30:00,105.77,105.77,105.51,105.62,17231.0,99.1672,99.1672,98.9235,99.0266,17231.0
2017-09-18 09:35:00,105.52,105.91,105.45,105.9,7254.0,98.9328,99.2985,98.8672,99.2891,7254.0
2017-09-18 09:40:00,105.91,106.1,105.85,106.1,19129.0,99.2985,99.4766,99.2422,99.4766,19129.0
2017-09-18 09:45:00,106.11,106.37,106.09,106.32,15299.0,99.486,99.7298,99.4673,99.6829,15299.0
2017-09-18 09:50:00,106.28,106.34,106.22,106.34,10000.0,99.6454,99.7017,99.5891,99.7017,10000.0
2017-09-18 09:55:00,106.3,106.3,106.15,106.21,6086.0,99.6642,99.6642,99.5235,99.5798,6086.0
2017-09-18 10:00:00,106.22,106.25,106.05,106.05,6218.0,99.5891,99.6173,99.4298,99.4298,6218.0
2017-09-18 10:05:00,106.01,106.18,106.01,106.1,10021.0,99.3923,99.5516,99.3923,99.4766,10021.0
2017-09-18 10:10:00,106.07,106.07,105.97,106.02,4373.0,99.4485,99.4485,99.3548,99.4016,4373.0
2017-09-18 10:15:00,105.98,106.06,105.96,106.06,4412.0,99.3641,99.4391,99.3454,99.4391,4412.0
2017-09-18 10:20:00,106.04,106.05,106.0,106.04,3800.0,99.4204,99.4298,99.3829,99.4204,3800.0
2017-09-18 10:25:00,106.01,106.11,106.0,106.11,6084.0,99.3923,99.486,99.3829,99.486,6084.0
2017-09-18 10:30:00,106.13,106.14,106.03,106.14,9223.0,99.5048,99.5141,99.411,99.5141,9223.0
2017-09-18 10:35:00,106.14,106.18,106.13,106.15,5632.0,99.5141,99.5516,99.5048,99.5235,5632.0
2017-09-18 10:40:00,106.13,106.2,106.13,106.2,3300.0,99.5048,99.5704,99.5048,99.5704,3300.0
2017-09-18 10:45:00,106.21,106.33,106.18,106.31,5400.0,99.5798,99.6923,99.5516,99.6735,5400.0
2017-09-18 10:50:00,106.34,106.35,106.23,106.28,5392.0,99.7017,99.711,99.5985,99.6454,5392.0
2017-09-18 10:55:00,106.29,106.29,106.22,106.26,5549.0,99.6548,99.6548,99.5891,99.6266,5549.0
2017-09-18 11:00:00,106.28,106.42,106.28,106.39,10413.0,99.6454,99.7767,99.6454,99.7485,10413.0
2017-09-18 11:05:00,106.39,106.4,106.34,106.39,5381.0,99.7485,99.7579,99.7017,99.7485,5381.0
2017-09-18 11:10:00,106.41,106.48,106.41,106.48,14917.0,99.7673,99.8329,99.7673,99.8329,14917.0
2017-09-18 11:15:00,106.47,106.48,106.34,106.34,8728.0,99.8235,99.8329,99.7017,99.7017,8728.0
2017-09-18 11:20:00,106.35,106.36,106.29,106.33,5554.0,99.711,99.7204,99.6548,99.6923,5554.0
2017-09-18 11:25:00,106.32,106.37,106.31,106.35,8615.0,99.6829,99.7298,99.6735,99.711,8615.0
2017-09-18 11:30:00,106.34,106.37,106.29,106.29,3394.0,99.7017,99.7298,99.6548,99.6548,3394.0
2017-09-18 11:35:00,106.29,106.48,106.25,106.43,14669.0,99.6548,99.8329,99.6173,99.786,14669.0
2017-09-18 11:40:00,106.44,106.44,106.26,106.34,13332.0,99.7954,99.7954,99.6266,99.7017,13332.0
2017-09-18 11:45:00,106.32,106.37,106.25,106.37,7946.0,99.6829,99.7298,99.6173,99.7298,7946.0
2017-09-18 11:50:00,106.35,106.4,106.3,106.36,8105.0,99.711,99.7579,99.6642,99.7204,8105.0
2017-09-18 11:55:00,106.33,106.33,106.29,106.3,3500.0,99.6923,99.6923,99.6548,99.6642,3500.0
2017-09-18 12:00:00,106.29,106.37,106.28,106.35,4000.0,99.6548,99.7298,99.6454,99.711,4000.0
2017-09-18 12:05:00,106.34,106.34,106.16,106.2,16143.0,99.7017,99.7017,99.5329,99.5704,16143.0
2017-09-18 12:10:00,106.2,106.23,106.18,106.18,8076.0,99.5704,99.5985,99.5516,99.5516,8076.0
2017-09-18 12:15:00,106.18,106.22,106.18,106.22,4116.0,99.5516,99.5891,99.5516,99.5891,4116.0
2017-09-18 12:20:00,106.23,106.25,106.19,106.24,5180.0,99.5985,99.6173,99.561,99.6079,5180.0
2017-09-18 12:25:00,106.23,106.33,106.23,106.23,10294.0,99.5985,99.6923,99.5985,99.5985,10294.0
2017-09-18 12:30:00,106.25,106.28,106.23,106.28,3359.0,99.6173,99.6454,99.5985,99.6454,3359.0
2017-09-18 12:35:00,106.27,106.29,106.27,106.27,2517.0,99.636,99.6548,99.636,99.636,2517.0
2017-09-18 12:40:00,106.26,106.3,106.23,106.3,3665.0,99.6266,99.6642,99.5985,99.6642,3665.0
2017-09-18 12:45:00,106.29,106.29,106.15,106.2,12388.0,99.6548,99.6548,99.5235,99.5704,12388.0
2017-09-18 12:50:00,106.2,106.27,106.17,106.24,3866.0,99.5704,99.636,99.5423,99.6079,3866.0
2017-09-18 12:55:00,106.26,106.27,106.18,106.24,8001.0,99.6266,99.636,99.5516,99.6079,8001.0
2017-09-18 13:00:00,106.22,106.23,106.18,106.18,3600.0,99.5891,99.5985,99.5516,99.5516,3600.0
2017-09-18 13:05:00,106.2,106.21,106.11,106.16,9475.0,99.5704,99.5798,99.486,99.5329,9475.0
2017-09-18 13:10:00,106.16,106.19,106.04,106.19,27880.0,99.5329,99.561,99.4204,99.561,27880.0
2017-09-18 13:15:00,106.17,106.23,106.17,106.23,7440.0,99.5423,99.5985,99.5423,99.5985,7440.0
2017-09-18 13:20:00,106.22,106.24,106.12,106.2,11941.0,99.5891,99.6079,99.4954,99.5704,11941.0
2017-09-18 13:25:00,106.21,106.23,106.14,106.16,10544.0,99.5798,99.5985,99.5141,99.5329,10544.0
2017-09-18 13:30:00,106.14,106.16,106.08,106.12,9709.0,99.5141,99.5329,99.4579,99.4954,9709.0
2017-09-18 13:35:00,106.11,106.13,106.09,106.09,16604.0,99.486,99.5048,99.4673,99.4673,16604.0
2017-09-18 13:40:00,106.09,106.1,106.03,106.06,24343.0,99.4673,99.4766,99.411,99.4391,24343.0
2017-09-18 13:45:00,106.07,106.1,106.06,106.07,15461.0,99.4485,99.4766,99.4391,99.4485,15461.0
2017-09-18 13:50:00,106.07,106.17,106.06,106.17,21645.0,99.4485,99.5423,99.4391,99.5423,21645.0
2017-09-18 13:55:00,106.16,106.17,105.96,106.09,37105.0,99.5329,99.5423,99.3454,99.4673,37105.0
2017-09-18 14:00:00,106.08,106.1,105.98,106.06,33088.0,99.4579,99.4766,99.3641,99.4391,33088.0
2017-09-18 14:05:00,106.07,106.1,106.0,106.02,32229.0,99.4485,99.4766,99.3829,99.4016,32229.0
2017-09-18 14:10:00,106.03,106.04,105.99,106.02,15737.0,99.411,99.4204,99.3735,99.4016,15737.0
2017-09-18 14:15:00,106.01,106.01,105.76,105.77,10419.0,99.3923,99.3923,99.1579,99.1672,10419.0
2017-09-18 14:20:00,105.77,105.82,105.62,105.74,15547.0,99.1672,99.2141,99.0266,99.1391,15547.0
2017-09-18 14:25:00,105.74,105.84,105.74,105.81,18256.0,99.1391,99.2329,99.1391,99.2047,18256.0
2017-09-18 14:30:00,105.79,105.83,105.73,105.75,15728.0,99.186,99.2235,99.1297,99.1485,15728.0
2017-09-18 14:35:00,105.75,105.77,105.52,105.59,43132.0,99.1485,99.1672,98.9328,98.9985,43132.0
2017-09-18 14:40:00,105.58,105.72,105.5,105.69,25635.0,98.9891,99.1204,98.9141,99.0922,25635.0
2017-09-18 14:45:00,105.68,105.81,105.68,105.78,6300.0,99.0829,99.2047,99.0829,99.1766,6300.0
2017-09-18 14:50:00,105.78,105.8,105.61,105.61,28460.0,99.1766,99.1954,99.0172,99.0172,28460.0
2017-09-18 14:55:00,105.61,105.7,105.61,105.66,22127.0,99.0172,99.1016,99.0172,99.0641,22127.0
2017-09-18 15:00:00,105.68,105.68,105.57,105.6,24462.0,99.0829,99.0829,98.9797,99.0078,24462.0
2017-09-18 15:05:00,105.6,105.61,105.53,105.56,56288.0,99.0078,99.0172,98.9422,98.9703,56288.0
2017-09-18 15:10:00,105.56,105.6,105.55,105.58,22345.0,98.9703,99.0078,98.961,98.9891,22345.0
2017-09-18 15:15:00,105.57,105.74,105.56,105.71,29894.0,98.9797,99.1391,98.9703,99.111,29894.0
2017-09-18 15:20:00,105.71,105.71,105.61,105.61,43893.0,99.111,99.111,99.0172,99.0172,43893.0
2017-09-18 15:25:00,105.62,105.7,105.59,105.68,36658.0,99.0266,99.1016,98.9985,99.0829,36658.0
2017-09-18 15:30:00,105.68,105.7,105.63,105.69,21941.0,99.0829,99.1016,99.036,99.0922,21941.0
2017-09-18 15:35:00,105.69,105.73,105.61,105.61,28078.0,99.0922,99.1297,99.0172,99.0172,28078.0
2017-09-18 15:40:00,105.61,105.63,105.59,105.62,39510.0,99.0172,99.036,98.9985,99.0266,39510.0
2017-09-18 15:45:00,105.63,105.67,105.57,105.6,85756.0,99.036,99.0735,98.9797,99.0078,85756.0
2017-09-18 15:50:00,105.59,105.66,105.51,105.56,67912.0,98.9985,99.0641,98.9235,98.9703,67912.0
2017-09-18 15:55:00,105.56,105.58,105.49,105.53,80683.0,98.9703,98.9891,98.9047,98.9422,80683.0
2017-09-19 09:30:00,105.58,105.77,105.37,105.47,13022.0,98.9891,99.1672,98.7922,98.886,13022.0
2017-09-19 09:35:00,105.4,105.53,105.07,105.45,30750.0,98.8203,98.9422,98.5109,98.8672,30750.0
2017-09-19 09:40:00,105.44,105.67,105.26,105.64,58057.0,98.8578,99.0735,98.6891,99.0454,58057.0
2017-09-19 09:45:00,105.64,105.83,105.51,105.82,75867.0,99.0454,99.2235,98.9235,99.2141,75867.0
2017-09-19 09:50:00,105.83,105.88,105.69,105.83,16293.0,99.2235,99.2704,99.0922,99.2235,16293.0
2017-09-19 09:55:00,105.83,105.97,105.83,105.86,12250.0,99.2235,99.3548,99.2235,99.2516,12250.0
2017-09-19 10:00:00,105.89,105.94,105.76,105.87,25427.0,99.2797,99.3266,99.1579,99.261,25427.0
2017-09-19 10:05:00,105.87,106.12,105.79,106.06,47439.0,99.261,99.4954,99.186,99.4391,47439.0
2017-09-19 10:10:00,106.06,106.12,105.91,105.97,37012.0,99.4391,99.4954,99.2985,99.3548,37012.0
2017-09-19 10:15:00,105.96,105.97,105.75,105.85,19350.0,99.3454,99.3548,99.1485,99.2422,19350.0
2017-09-19 10:20:00,105.85,105.85,105.61,105.71,28269.0,99.2422,99.2422,99.0172,99.111,28269.0
2017-09-19 10:25:00,105.74,105.84,105.61,105.61,15132.0,99.1391,99.2329,99.0172,99.0172,15132.0
2017-09-19 10:30:00,105.61,105.71,105.57,105.57,13756.0,99.0172,99.111,98.9797,98.9797,13756.0
2017-09-19 10:35:00,105.59,105.64,105.5,105.64,8847.0,98.9985,99.0454,98.9141,99.0454,8847.0
2017-09-19 10:40:00,105.61,105.63,105.53,105.61,18140.0,99.0172,99.036,98.9422,99.0172,18140.0
2017-09-19 10:45:00,105.59,105.62,105.52,105.52,5393.0,98.9985,99.0266,98.9328,98.9328,5393.0
2017-09-19 10:50:00,105.52,105.64,105.5,105.6,14104.0,98.9328,99.0454,98.9141,99.0078,14104.0
2017-09-19 10:55:00,105.6,105.65,105.5,105.51,14103.0,99.0078,99.0547,98.9141,98.9235,14103.0
2017-09-19 11:00:00,105.49,105.58,105.49,105.58,13407.0,98.9047,98.9891,98.9047,98.9891,13407.0
2017-09-19 11:05:00,105.58,105.66,105.58,105.64,8675.0,98.9891,99.0641,98.9891,99.0454,8675.0
2017-09-19 11:10:00,105.64,105.66,105.6,105.62,6643.0,99.0454,99.0641,99.0078,99.0266,6643.0
2017-09-19 11:15:00,105.62,105.7,105.54,105.7,9137.0,99.0266,99.1016,98.9516,99.1016,9137.0
2017-09-19 11:20:00,105.69,105.76,105.68,105.72,7623.0,99.0922,99.1579,99.0829,99.1204,7623.0
2017-09-19 11:25:00,105.73,105.76,105.66,105.71,11874.0,99.1297,99.1579,99.0641,99.111,11874.0
2017-09-19 11:30:00,105.68,105.73,105.66,105.72,6645.0,99.0829,99.1297,99.0641,99.1204,6645.0
2017-09-19 11:35:00,105.74,105.79,105.7,105.79,6453.0,99.1391,99.186,99.1016,99.186,6453.0
2017-09-19 11:40:00,105.79,105.8,105.71,105.72,9066.0,99.186,99.1954,99.111,99.1204,9066.0
2017-09-19 11:45:00,105.72,105.96,105.67,105.95,29486.0,99.1204,99.3454,99.0735,99.336,29486.0
2017-09-19 11:50:00,105.93,105.96,105.82,105.93,7614.0,99.3172,99.3454,99.2141,99.3172,7614.0
2017-09-19 11:55:00,105.92,106.13,105.92,106.1,10155.0,99.3079,99.5048,99.3079,99.4766,10155.0
2017-09-19 12:00:00,106.13,106.25,106.05,106.22,16544.0,99.5048,99.6173,99.4298,99.5891,16544.0
2017-09-19 12:05:00,106.23,106.26,106.12,106.19,15210.0,99.5985,99.6266,99.4954,99.561,15210.0
2017-09-19 12:10:00,106.19,106.28,106.16,106.25,13086.0,99.561,99.6454,99.5329,99.6173,13086.0
2017-09-19 12:15:00,106.27,106.5,106.24,106.49,32499.0,99.636,99.8517,99.6079,99.8423,32499.0
2017-09-19 12:20:00,106.49,106.5,106.31,106.39,16328.0,99.8423,99.8517,99.6735,99.7485,16328.0
2017-09-19 12:25:00,106.39,106.49,106.38,106.49,9000.0,99.7485,99.8423,99.7392,99.8423,9000.0
2017-09-19 12:30:00,106.46,106.91,106.46,106.88,28988.0,99.8142,100.2361,99.8142,100.2079,28988.0
2017-09-19 12:35:00,106.88,106.94,106.79,106.79,25398.0,100.2079,100.2642,100.1236,100.1236,25398.0
2017-09-19 12:40:00,106.79,106.84,106.77,106.8,12163.0,100.1236,100.1704,100.1048,100.1329,12163.0
2017-09-19 12:45:00,106.77,106.91,106.77,106.85,13439.0,100.1048,100.2361,100.1048,100.1798,13439.0
2017-09-19 12:50:00,106.84,106.84,106.69,106.69,8580.0,100.1704,100.1704,100.0298,100.0298,8580.0
2017-09-19 12:55:00,106.66,106.71,106.58,106.69,7589.0,100.0017,100.0486,99.9267,100.0298,7589.0
2017-09-19 13:00:00,106.67,106.74,106.63,106.63,10400.0,100.0111,100.0767,99.9735,99.9735,10400.0
2017-09-19 13:05:00,106.63,106.63,106.41,106.57,10828.0,99.9735,99.9735,99.7673,99.9173,10828.0
2017-09-19 13:10:00,106.58,106.75,106.58,106.75,14453.0,99.9267,100.0861,99.9267,100.0861,14453.0
2017-09-19 13:15:00,106.76,106.78,106.74,106.74,6015.0,100.0954,100.1142,100.0767,100.0767,6015.0
2017-09-19 13:20:00,106.76,106.86,106.75,106.83,11092.0,100.0954,100.1892,100.0861,100.1611,11092.0
2017-09-19 13:25:00,106.82,106.92,106.77,106.92,14754.0,100.1517,100.2454,100.1048,100.2454,14754.0
2017-09-19 13:30:00,106.93,106.93,106.87,106.9,6500.0,100.2548,100.2548,100.1986,100.2267,6500.0
2017-09-19 13:35:00,106.89,106.89,106.71,106.73,8157.0,100.2173,100.2173,100.0486,100.0673,8157.0
2017-09-19 13:40:00,106.73,106.73,106.67,106.68,6370.0,100.0673,100.0673,100.0111,100.0204,6370.0
2017-09-19 13:45:00,106.67,106.71,106.67,106.71,7007.0,100.0111,100.0486,100.0111,100.0486,7007.0
2017-09-19 13:50:00,106.72,106.74,106.71,106.74,10946.0,100.0579,100.0767,100.0486,100.0767,10946.0
2017-09-19 13:55:00,106.74,106.8,106.74,106.78,10682.0,100.0767,100.1329,100.0767,100.1142,10682.0
2017-09-19 14:00:00,106.77,106.79,106.76,106.76,4224.0,100.1048,100.1236,100.0954,100.0954,4224.0
2017-09-19 14:05:00,106.76,106.76,106.71,106.72,12542.0,100.0954,100.0954,100.0486,100.0579,12542.0
2017-09-19 14:10:00,106.72,106.76,106.67,106.76,11534.0,100.0579,100.0954,100.0111,100.0954,11534.0
2017-09-19 14:15:00,106.77,106.89,106.77,106.89,14387.0,100.1048,100.2173,100.1048,100.2173,14387.0
2017-09-19 14:20:00,106.89,106.97,106.89,106.97,18100.0,100.2173,100.2923,100.2173,100.2923,18100.0
2017-09-19 14:25:00,106.97,107.04,106.96,107.02,21691.0,100.2923,100.358,100.2829,100.3392,21691.0
2017-09-19 14:30:00,107.0,107.13,106.93,107.13,21267.0,100.3205,100.4423,100.2548,100.4423,21267.0
2017-09-19 14:35:00,107.12,107.24,107.08,107.21,51867.0,100.433,100.5455,100.3955,100.5173,51867.0
2017-09-19 14:40:00,107.2,107.23,107.17,107.19,17685.0,100.508,100.5361,100.4798,100.4986,17685.0
2017-09-19 14:45:00,107.2,107.2,107.08,107.09,17051.0,100.508,100.508,100.3955,100.4048,17051.0
2017-09-19 14:50:00,107.09,107.15,107.08,107.15,22000.0,100.4048,100.4611,100.3955,100.4611,22000.0
2017-09-19 14:55:00,107.17,107.17,106.99,107.0,14425.0,100.4798,100.4798,100.3111,100.3205,14425.0
2017-09-19 15:00:00,107.0,107.1,107.0,107.08,22249.0,100.3205,100.4142,100.3205,100.3955,22249.0
2017-09-19 15:05:00,107.07,107.07,107.01,107.06,15427.0,100.3861,100.3861,100.3298,100.3767,15427.0
2017-09-19 15:10:00,107.06,107.08,107.04,107.06,25927.0,100.3767,100.3955,100.358,100.3767,25927.0
2017-09-19 15:15:00,107.05,107.05,106.94,107.03,25809.0,100.3673,100.3673,100.2642,100.3486,25809.0
2017-09-19 15:20:00,107.04,107.21,107.04,107.17,46683.0,100.358,100.5173,100.358,100.4798,46683.0
2017-09-19 15:25:00,107.16,107.26,107.16,107.22,43844.0,100.4705,100.5642,100.4705,100.5267,43844.0
2017-09-19 15:30:00,107.21,107.36,107.2,107.33,20831.0,100.5173,100.658,100.508,100.6299,20831.0
2017-09-19 15:35:00,107.32,107.37,107.25,107.27,73029.0,100.6205,100.6674,100.5548,100.5736,73029.0
2017-09-19 15:40:00,107.28,107.34,107.28,107.34,29000.0,100.583,100.6392,100.583,100.6392,29000.0
2017-09-19 15:45:00,107.34,107.42,107.3,107.37,50763.0,100.6392,100.7142,100.6017,100.6674,50763.0
2017-09-19 15:50:00,107.37,107.4,107.18,107.38,75946.0,100.6674,100.6955,100.4892,100.6767,75946.0
2017-09-19 15:55:00,107.37,107.43,107.31,107.36,87386.0,100.6674,100.7236,100.6111,100.658,87386.0
2017-09-20 09:30:00,107.3,107.39,106.84,107.33,29486.0,100.6017,100.6861,100.1704,100.6299,29486.0
2017-09-20 09:35:00,107.29,107.32,107.05,107.26,17960.0,100.5923,100.6205,100.3673,100.5642,17960.0
2017-09-20 09:40:00,107.27,107.35,107.21,107.24,110003.0,100.5736,100.6486,100.5173,100.5455,110003.0
2017-09-20 09:45:00,107.23,107.32,107.21,107.28,27842.0,100.5361,100.6205,100.5173,100.583,27842.0
2017-09-20 09:50:00,107.24,107.29,107.22,107.27,30860.0,100.5455,100.5923,100.5267,100.5736,30860.0
2017-09-20 09:55:00,107.26,107.32,107.16,107.25,41124.0,100.5642,100.6205,100.4705,100.5548,41124.0
2017-09-20 10:00:00,107.28,107.31,107.21,107.28,17032.0,100.583,100.6111,100.5173,100.583,17032.0
2017-09-20 10:05:00,107.31,107.44,107.31,107.41,11690.0,100.6111,100.733,100.6111,100.7049,11690.0
2017-09-20 10:10:00,107.34,107.53,107.34,107.51,14063.0,100.6392,100.8174,100.6392,100.7986,14063.0
2017-09-20 10:15:00,107.51,107.55,107.45,107.51,30222.0,100.7986,100.8361,100.7424,100.7986,30222.0
2017-09-20 10:20:00,107.52,107.65,107.52,107.64,10302.0,100.808,100.9299,100.808,100.9205,10302.0
2017-09-20 10:25:00,107.66,107.73,107.51,107.52,26179.0,100.9393,101.0049,100.7986,100.808,26179.0
2017-09-20 10:30:00,107.48,107.67,107.46,107.65,18365.0,100.7705,100.9486,100.7517,100.9299,18365.0
2017-09-20 10:35:00,107.68,107.92,107.67,107.92,179692.0,100.958,101.183,100.9486,101.183,179692.0
2017-09-20 10:40:00,107.92,107.95,107.7,107.86,53836.0,101.183,101.2111,100.9768,101.1268,53836.0
2017-09-20 10:45:00,107.84,107.96,107.77,107.94,19940.0,101.108,101.2205,101.0424,101.2018,19940.0
2017-09-20 10:50:00,107.93,107.96,107.83,107.88,17444.0,101.1924,101.2205,101.0986,101.1455,17444.0
2017-09-20 10:55:00,107.86,107.88,107.32,107.45,57976.0,101.1268,101.1455,100.6205,100.7424,57976.0
2017-09-20 11:00:00,107.5,107.51,107.36,107.41,11289.0,100.7892,100.7986,100.658,100.7049,11289.0
2017-09-20 11:05:00,107.39,107.4,107.21,107.21,9509.0,100.6861,100.6955,100.5173,100.5173,9509.0
2017-09-20 11:10:00,107.25,107.31,107.16,107.21,6500.0,100.5548,100.6111,100.4705,100.5173,6500.0
2017-09-20 11:15:00,107.2,107.2,107.07,107.13,5122.0,100.508,100.508,100.3861,100.4423,5122.0
2017-09-20 11:20:00,107.13,107.15,107.07,107.09,7073.0,100.4423,100.4611,100.3861,100.4048,7073.0
2017-09-20 11:25:00,107.08,107.14,107.06,107.12,7600.0,100.3955,100.4517,100.3767,100.433,7600.0
2017-09-20 11:30:00,107.13,107.31,107.13,107.28,9400.0,100.4423,100.6111,100.4423,100.583,9400.0
2017-09-20 11:35:00,107.27,107.48,107.26,107.39,25987.0,100.5736,100.7705,100.5642,100.6861,25987.0
2017-09-20 11:40:00,107.41,107.53,107.35,107.53,25506.0,100.7049,100.8174,100.6486,100.8174,25506.0
2017-09-20 11:45:00,107.51,107.56,107.44,107.53,22232.0,100.7986,100.8455,100.733,100.8174,22232.0
2017-09-20 11:50:00,107.47,107.52,107.41,107.45,20216.0,100.7611,100.808,100.7049,100.7424,20216.0
2017-09-20 11:55:00,107.47,107.68,107.47,107.67,46391.0,100.7611,100.958,100.7611,100.9486,46391.0
2017-09-20 12:00:00,107.68,107.74,107.5,107.6,37966.0,100.958,101.0143,100.7892,100.883,37966.0
2017-09-20 12:05:00,107.6,107.71,107.57,107.6,6400.0,100.883,100.9861,100.8549,100.883,6400.0
2017-09-20 12:10:00,107.57,107.64,107.55,107.59,22409.0,100.8549,100.9205,100.8361,100.8736,22409.0
2017-09-20 12:15:00,107.6,107.66,107.58,107.61,11750.0,100.883,100.9393,100.8642,100.8924,11750.0
2017-09-20 12:20:00,107.59,107.67,107.59,107.63,13854.0,100.8736,100.9486,100.8736,100.9111,13854.0
2017-09-20 12:25:00,107.64,107.65,107.55,107.63,23620.0,100.9205,100.9299,100.8361,100.9111,23620.0
2017-09-20 12:30:00,107.63,107.71,107.63,107.7,11800.0,100.9111,100.9861,100.9111,100.9768,11800.0
2017-09-20 12:35:00,107.72,107.82,107.6,107.82,33187.0,100.9955,101.0893,100.883,101.0893,33187.0
2017-09-20 12:40:00,107.83,107.92,107.7,107.89,49569.0,101.0986,101.183,100.9768,101.1549,49569.0
2017-09-20 12:45:00,107.87,108.0,107.75,107.98,78927.0,101.1361,101.258,101.0236,101.2393,78927.0
2017-09-20 12:50:00,107.98,108.04,107.83,107.94,69359.0,101.2393,101.2955,101.0986,101.2018,69359.0
2017-09-20 12:55:00,107.85,108.24,107.85,108.06,64862.0,101.1174,101.483,101.1174,101.3143,64862.0
2017-09-20 13:00:00,108.06,108.2,107.95,108.2,49681.0,101.3143,101.4455,101.2111,101.4455,49681.0
2017-09-20 13:05:00,108.2,108.2,108.1,108.17,20653.0,101.4455,101.4455,101.3518,101.4174,20653.0
2017-09-20 13:10:00,108.17,108.19,108.0,108.14,4719.0,101.4174,101.4362,101.258,101.3893,4719.0
2017-09-20 13:15:00,108.12,108.14,107.87,107.89,192421.0,101.3705,101.3893,101.1361,101.1549,192421.0
2017-09-20 13:20:00,107.87,107.92,107.82,107.89,7055.0,101.1361,101.183,101.0893,101.1549,7055.0
2017-09-20 13:25:00,107.89,107.89,107.77,107.77,4302.0,101.1549,101.1549,101.0424,101.0424,4302.0
2017-09-20 13:30:00,107.75,107.79,107.6,107.62,12681.0,101.0236,101.0611,100.883,100.9017,12681.0
2017-09-20 13:35:00,107.62,107.64,107.41,107.59,32800.0,100.9017,100.9205,100.7049,100.8736,32800.0
2017-09-20 13:40:00,107.62,107.73,107.59,107.73,7026.0,100.9017,101.0049,100.8736,101.0049,7026.0
2017-09-20 13:45:00,107.76,107.93,107.74,107.92,9966.0,101.033,101.1924,101.0143,101.183,9966.0
2017-09-20 13:50:00,107.94,108.01,107.76,107.86,21161.0,101.2018,101.2674,101.033,101.1268,21161.0
2017-09-20 13:55:00,107.84,107.86,107.56,107.74,10899.0,101.108,101.1268,100.8455,101.0143,10899.0
2017-09-20 14:00:00,107.65,107.73,107.5,107.69,50971.0,100.9299,101.0049,100.7892,100.9674,50971.0
2017-09-20 14:05:00,107.65,107.72,107.58,107.71,21779.0,100.9299,100.9955,100.8642,100.9861,21779.0
2017-09-20 14:10:00,107.68,107.76,107.61,107.67,12601.0,100.958,101.033,100.8924,100.9486,12601.0
2017-09-20 14:15:00,107.7,107.71,107.56,107.58,29840.0,100.9768,100.9861,100.8455,100.8642,29840.0
2017-09-20 14:20:00,107.56,107.65,107.5,107.64,88304.0,100.8455,100.9299,100.7892,100.9205,88304.0
2017-09-20 14:25:00,107.62,107.79,107.55,107.76,18333.0,100.9017,101.0611,100.8361,101.033,18333.0
2017-09-20 14:30:00,107.72,107.75,107.6,107.73,19516.0,100.9955,101.0236,100.883,101.0049,19516.0
2017-09-20 14:35:00,107.7,107.74,107.6,107.74,24584.0,100.9768,101.0143,100.883,101.0143,24584.0
2017-09-20 14:40:00,107.71,107.74,107.61,107.67,13881.0,100.9861,101.0143,100.8924,100.9486,13881.0
2017-09-20 14:45:00,107.67,107.78,107.64,107.78,9300.0,100.9486,101.0518,100.9205,101.0518,9300.0
2017-09-20 14:50:00,107.75,107.76,107.69,107.75,6323.0,101.0236,101.033,100.9674,101.0236,6323.0
2017-09-20 14:55:00,107.76,107.9,107.76,107.83,11455.0,101.033,101.1643,101.033,101.0986,11455.0
2017-09-20 15:00:00,107.83,107.87,107.73,107.73,26386.0,101.0986,101.1361,101.0049,101.0049,26386.0
2017-09-20 15:05:00,107.7,107.75,107.62,107.68,42978.0,100.9768,101.0236,100.9017,100.958,42978.0
2017-09-20 15:10:00,107.69,107.74,107.64,107.69,11327.0,100.9674,101.0143,100.9205,100.9674,11327.0
2017-09-20 15:15:00,107.67,107.72,107.65,107.7,9719.0,100.9486,100.9955,100.9299,100.9768,9719.0
2017-09-20 15:20:00,107.71,107.78,107.69,107.78,11914.0,100.9861,101.0518,100.9674,101.0518,11914.0
2017-09-20 15:25:00,107.77,107.79,107.75,107.75,6287.0,101.0424,101.0611,101.0236,101.0236,6287.0
2017-09-20 15:30:00,107.75,107.86,107.75,107.81,41864.0,101.0236,101.1268,101.0236,101.0799,41864.0
2017-09-20 15:35:00,107.79,107.81,107.6,107.72,76289.0,101.0611,101.0799,100.883,100.9955,76289.0
2017-09-20 15:40:00,107.71,107.72,107.58,107.62,121393.0,100.9861,100.9955,100.8642,100.9017,121393.0
2017-09-20 15:45:00,107.62,107.86,107.61,107.86,45886.0,100.9017,101.1268,100.8924,101.1268,45886.0
2017-09-20 15:50:00,107.86,107.92,107.61,107.65,142334.0,101.1268,101.183,100.8924,100.9299,142334.0
2017-09-20 15:55:00,107.65,107.73,107.62,107.7,171436.0,100.9299,101.0049,100.9017,100.9768,171436.0
2017-09-21 09:30:00,107.84,108.11,107.58,108.0,38868.0,101.108,101.3612,100.8642,101.258,38868.0
2017-09-21 09:35:00,108.0,108.25,107.97,108.1,40438.0,101.258,101.4924,101.2299,101.3518,40438.0
2017-09-21 09:40:00,108.2,108.4,108.0,108.38,85202.0,101.4455,101.6331,101.258,101.6143,85202.0
2017-09-21 09:45:00,108.33,108.5,108.25,108.39,110726.0,101.5674,101.7268,101.4924,101.6237,110726.0
2017-09-21 09:50:00,108.38,108.39,108.1,108.25,21535.0,101.6143,101.6237,101.3518,101.4924,21535.0
2017-09-21 09:55:00,108.22,108.32,108.09,108.31,5706.0,101.4643,101.5581,101.3424,101.5487,5706.0
2017-09-21 10:00:00,108.29,108.29,108.1,108.26,20700.0,101.5299,101.5299,101.3518,101.5018,20700.0
2017-09-21 10:05:00,108.21,108.21,107.94,107.94,79892.0,101.4549,101.4549,101.2018,101.2018,79892.0
2017-09-21 10:10:00,107.92,108.12,107.86,108.0,23647.0,101.183,101.3705,101.1268,101.258,23647.0
2017-09-21 10:15:00,107.92,107.98,107.9,107.98,5022.0,101.183,101.2393,101.1643,101.2393,5022.0
2017-09-21 10:20:00,107.98,108.06,107.88,107.89,12555.0,101.2393,101.3143,101.1455,101.1549,12555.0
2017-09-21 10:25:00,107.89,107.95,107.82,107.92,23991.0,101.1549,101.2111,101.0893,101.183,23991.0
2017-09-21 10:30:00,107.91,108.03,107.78,107.88,23674.0,101.1736,101.2862,101.0518,101.1455,23674.0
2017-09-21 10:35:00,107.88,107.93,107.85,107.89,3500.0,101.1455,101.1924,101.1174,101.1549,3500.0
2017-09-21 10:40:00,107.87,107.87,107.62,107.65,6334.0,101.1361,101.1361,100.9017,100.9299,6334.0
2017-09-21 10:45:00,107.63,107.67,107.55,107.55,11189.0,100.9111,100.9486,100.8361,100.8361,11189.0
2017-09-21 10:50:00,107.53,107.55,107.33,107.44,21365.0,100.8174,100.8361,100.6299,100.733,21365.0
2017-09-21 10:55:00,107.44,107.47,107.41,107.46,9691.0,100.733,100.7611,100.7049,100.7517,9691.0
2017-09-21 11:00:00,107.46,107.56,107.46,107.49,2588.0,100.7517,100.8455,100.7517,100.7799,2588.0
2017-09-21 11:05:00,107.5,107.57,107.41,107.57,11231.0,100.7892,100.8549,100.7049,100.8549,11231.0
2017-09-21 11:10:00,107.57,107.73,107.52,107.71,12192.0,100.8549,101.0049,100.808,100.9861,12192.0
2017-09-21 11:15:00,107.74,107.75,107.66,107.69,9107.0,101.0143,101.0236,100.9393,100.9674,9107.0
2017-09-21 11:20:00,107.67,107.77,107.66,107.71,13387.0,100.9486,101.0424,100.9393,100.9861,13387.0
2017-09-21 11:25:00,107.72,107.81,107.72,107.79,9933.0,100.9955,101.0799,100.9955,101.0611,9933.0
2017-09-21 11:30:00,107.8,107.84,107.73,107.75,13361.0,101.0705,101.108,101.0049,101.0236,13361.0
2017-09-21 11:35:00,107.74,107.75,107.66,107.69,4900.0,101.0143,101.0236,100.9393,100.9674,4900.0
2017-09-21 11:40:00,107.66,107.74,107.66,107.68,6840.0,100.9393,101.0143,100.9393,100.958,6840.0
2017-09-21 11:45:00,107.67,107.7,107.62,107.64,2600.0,100.9486,100.9768,100.9017,100.9205,2600.0
2017-09-21 11:50:00,107.63,107.69,107.6,107.6,5111.0,100.9111,100.9674,100.883,100.883,5111.0
2017-09-21 11:55:00,107.62,107.65,107.6,107.64,4700.0,100.9017,100.9299,100.883,100.9205,4700.0
2017-09-21 12:00:00,107.64,107.83,107.63,107.7,10034.0,100.9205,101.0986,100.9111,100.9768,10034.0
2017-09-21 12:05:00,107.7,107.74,107.7,107.7,11857.0,100.9768,101.0143,100.9768,100.9768,11857.0
2017-09-21 12:10:00,107.71,107.76,107.68,107.76,8637.0,100.9861,101.033,100.958,101.033,8637.0
2017-09-21 12:15:00,107.74,107.75,107.68,107.72,5250.0,101.0143,101.0236,100.958,100.9955,5250.0
2017-09-21 12:20:00,107.74,107.78,107.72,107.73,6995.0,101.0143,101.0518,100.9955,101.0049,6995.0
2017-09-21 12:25:00,107.71,107.73,107.67,107.72,5900.0,100.9861,101.0049,100.9486,100.9955,5900.0
2017-09-21 12:30:00,107.71,107.72,107.68,107.69,5550.0,100.9861,100.9955,100.958,100.9674,5550.0
2017-09-21 12:35:00,107.7,107.7,107.65,107.65,19215.0,100.9768,100.9768,100.9299,100.9299,19215.0
2017-09-21 12:40:00,107.68,107.7,107.64,107.69,14920.0,100.958,100.9768,100.9205,100.9674,14920.0
2017-09-21 12:45:00,107.68,107.76,107.68,107.72,7225.0,100.958,101.033,100.958,100.9955,7225.0
2017-09-21 12:50:00,107.73,107.77,107.67,107.72,4288.0,101.0049,101.0424,100.9486,100.9955,4288.0
2017-09-21 12:55:00,107.72,107.78,107.72,107.72,3850.0,100.9955,101.0518,100.9955,100.9955,3850.0
2017-09-21 13:00:00,107.68,107.75,107.66,107.68,2853.0,100.958,101.0236,100.9393,100.958,2853.0
2017-09-21 13:05:00,107.68,107.71,107.65,107.71,27674.0,100.958,100.9861,100.9299,100.9861,27674.0
2017-09-21 13:10:00,107.73,107.75,107.69,107.75,5150.0,101.0049,101.0236,100.9674,101.0236,5150.0
2017-09-21 13:15:00,107.75,107.88,107.75,107.81,16103.0,101.0236,101.1455,101.0236,101.0799,16103.0
2017-09-21 13:20:00,107.81,107.83,107.77,107.77,6195.0,101.0799,101.0986,101.0424,101.0424,6195.0
2017-09-21 13:25:00,107.77,107.93,107.77,107.9,18749.0,101.0424,101.1924,101.0424,101.1643,18749.0
2017-09-21 13:30:00,107.92,107.92,107.72,107.76,30290.0,101.183,101.183,100.9955,101.033,30290.0
2017-09-21 13:35:00,107.76,107.81,107.67,107.7,14922.0,101.033,101.0799,100.9486,100.9768,14922.0
2017-09-21 13:40:00,107.71,107.76,107.71,107.72,7500.0,100.9861,101.033,100.9861,100.9955,7500.0
2017-09-21 13:45:00,107.73,107.73,107.7,107.73,6467.0,101.0049,101.0049,100.9768,101.0049,6467.0
2017-09-21 13:50:00,107.73,107.79,107.73,107.77,4450.0,101.0049,101.0611,101.0049,101.0424,4450.0
2017-09-21 13:55:00,107.78,107.81,107.76,107.8,5500.0,101.0518,101.0799,101.033,101.0705,5500.0
2017-09-21 14:00:00,107.8,107.84,107.76,107.81,9108.0,101.0705,101.108,101.033,101.0799,9108.0
2017-09-21 14:05:00,107.82,107.83,107.78,107.78,8015.0,101.0893,101.0986,101.0518,101.0518,8015.0
2017-09-21 14:10:00,107.77,107.83,107.75,107.83,17180.0,101.0424,101.0986,101.0236,101.0986,17180.0
2017-09-21 14:15:00,107.83,107.84,107.78,107.78,6800.0,101.0986,101.108,101.0518,101.0518,6800.0
2017-09-21 14:20:00,107.79,107.81,107.76,107.77,3200.0,101.0611,101.0799,101.033,101.0424,3200.0
2017-09-21 14:25:00,107.78,107.87,107.77,107.87,26735.0,101.0518,101.1361,101.0424,101.1361,26735.0
2017-09-21 14:30:00,107.86,107.95,107.86,107.95,11087.0,101.1268,101.2111,101.1268,101.2111,11087.0
2017-09-21 14:35:00,107.94,107.95,107.87,107.89,12292.0,101.2018,101.2111,101.1361,101.1549,12292.0
2017-09-21 14:40:00,107.87,107.87,107.78,107.78,19572.0,101.1361,101.1361,101.0518,101.0518,19572.0
2017-09-21 14:45:00,107.8,107.82,107.77,107.82,13318.0,101.0705,101.0893,101.0424,101.0893,13318.0
2017-09-21 14:50:00,107.81,107.88,107.76,107.77,10494.0,101.0799,101.1455,101.033,101.0424,10494.0
2017-09-21 14:55:00,107.8,107.89,107.76,107.88,52095.0,101.0705,101.1549,101.033,101.1455,52095.0
2017-09-21 15:00:00,107.89,107.94,107.88,107.93,74471.0,101.1549,101.2018,101.1455,101.1924,74471.0
2017-09-21 15:05:00,107.92,107.94,107.87,107.9,10367.0,101.183,101.2018,101.1361,101.1643,10367.0
2017-09-21 15:10:00,107.9,107.94,107.82,107.87,10401.0,101.1643,101.2018,101.0893,101.1361,10401.0
2017-09-21 15:15:00,107.87,107.91,107.87,107.91,7600.0,101.1361,101.1736,101.1361,101.1736,7600.0
2017-09-21 15:20:00,107.92,108.0,107.89,108.0,32496.0,101.183,101.258,101.1549,101.258,32496.0
2017-09-21 15:25:00,108.01,108.05,107.98,107.99,17901.0,101.2674,101.3049,101.2393,101.2487,17901.0
2017-09-21 15:30:00,107.98,107.98,107.92,107.93,8474.0,101.2393,101.2393,101.183,101.1924,8474.0
2017-09-21 15:35:00,107.94,107.98,107.93,107.96,19680.0,101.2018,101.2393,101.1924,101.2205,19680.0
2017-09-21 15:40:00,107.96,107.97,107.82,107.82,40563.0,101.2205,101.2299,101.0893,101.0893,40563.0
2017-09-21 15:45:00,107.84,107.85,107.76,107.76,43672.0,101.108,101.1174,101.033,101.033,43672.0
2017-09-21 15:50:00,107.75,107.75,107.62,107.64,65584.0,101.0236,101.0236,100.9017,100.9205,65584.0
2017-09-21 15:55:00,107.64,107.66,107.57,107.57,139171.0,100.9205,100.9393,100.8549,100.8549,139171.0
2017-09-22 09:30:00,107.18,107.72,107.06,107.53,45600.0,100.4892,100.9955,100.3767,100.8174,45600.0
2017-09-22 09:35:00,107.62,107.76,107.55,107.71,13881.0,100.9017,101.033,100.8361,100.9861,13881.0
2017-09-22 09:40:00,107.71,107.81,107.46,107.46,14000.0,100.9861,101.0799,100.7517,100.7517,14000.0
2017-09-22 09:45:00,107.48,107.67,107.37,107.63,11939.0,100.7705,100.9486,100.6674,100.9111,11939.0
2017-09-22 09:50:00,107.63,107.81,107.58,107.72,4915.0,100.9111,101.0799,100.8642,100.9955,4915.0
2017-09-22 09:55:00,107.69,107.82,107.68,107.74,7125.0,100.9674,101.0893,100.958,101.0143,7125.0
2017-09-22 10:00:00,107.7,107.89,107.7,107.87,10487.0,100.9768,101.1549,100.9768,101.1361,10487.0
2017-09-22 10:05:00,107.9,108.05,107.87,107.94,12380.0,101.1643,101.3049,101.1361,101.2018,12380.0
2017-09-22 10:10:00,107.94,107.95,107.81,107.94,3087.0,101.2018,101.2111,101.0799,101.2018,3087.0
2017-09-22 10:15:00,107.97,108.01,107.92,107.99,6220.0,101.2299,101.2674,101.183,101.2487,6220.0
2017-09-22 10:20:00,108.0,108.07,107.93,107.95,8300.0,101.258,101.3237,101.1924,101.2111,8300.0
2017-09-22 10:25:00,107.95,107.98,107.83,107.95,11700.0,101.2111,101.2393,101.0986,101.2111,11700.0
2017-09-22 10:30:00,107.94,107.99,107.9,107.95,9024.0,101.2018,101.2487,101.1643,101.2111,9024.0
2017-09-22 10:35:00,107.93,108.0,107.88,107.95,25845.0,101.1924,101.258,101.1455,101.2111,25845.0
2017-09-22 10:40:00,107.98,108.0,107.85,107.85,40085.0,101.2393,101.258,101.1174,101.1174,40085.0
2017-09-22 10:45:00,107.86,107.94,107.82,107.92,12186.0,101.1268,101.2018,101.0893,101.183,12186.0
2017-09-22 10:50:00,107.91,107.95,107.87,107.89,6816.0,101.1736,101.2111,101.1361,101.1549,6816.0
2017-09-22 10:55:00,107.9,107.99,107.89,107.95,20058.0,101.1643,101.2487,101.1549,101.2111,20058.0
2017-09-22 11:00:00,107.95,107.96,107.76,107.78,7299.0,101.2111,101.2205,101.033,101.0518,7299.0
2017-09-22 11:05:00,107.77,107.84,107.77,107.8,4199.0,101.0424,101.108,101.0424,101.0705,4199.0
2017-09-22 11:10:00,107.82,107.83,107.68,107.71,11577.0,101.0893,101.0986,100.958,100.9861,11577.0
2017-09-22 11:15:00,107.7,107.77,107.68,107.68,6386.0,100.9768,101.0424,100.958,100.958,6386.0
2017-09-22 11:20:00,107.7,107.79,107.7,107.76,2399.0,100.9768,101.0611,100.9768,101.033,2399.0
2017-09-22 11:25:00,107.75,107.84,107.72,107.78,7478.0,101.0236,101.108,100.9955,101.0518,7478.0
2017-09-22 11:30:00,107.78,108.02,107.76,107.93,8894.0,101.0518,101.2768,101.033,101.1924,8894.0
2017-09-22 11:35:00,107.95,108.0,107.95,107.95,4000.0,101.2111,101.258,101.2111,101.2111,4000.0
2017-09-22 11:40:00,107.89,107.95,107.88,107.89,4700.0,101.1549,101.2111,101.1455,101.1549,4700.0
2017-09-22 11:45:00,107.9,107.9,107.81,107.81,6257.0,101.1643,101.1643,101.0799,101.0799,6257.0
2017-09-22 11:50:00,107.8,107.88,107.78,107.86,7760.0,101.0705,101.1455,101.0518,101.1268,7760.0
2017-09-22 11:55:00,107.84,107.9,107.8,107.87,7700.0,101.108,101.1643,101.0705,101.1361,7700.0
2017-09-22 12:00:00,107.87,107.97,107.84,107.92,6299.0,101.1361,101.2299,101.108,101.183,6299.0
2017-09-22 12:05:00,107.91,107.96,107.88,107.92,3400.0,101.1736,101.2205,101.1455,101.183,3400.0
2017-09-22 12:10:00,107.93,107.97,107.91,107.96,3200.0,101.1924,101.2299,101.1736,101.2205,3200.0
2017-09-22 12:15:00,107.93,107.93,107.82,107.83,6400.0,101.1924,101.1924,101.0893,101.0986,6400.0
2017-09-22 12:20:00,107.82,107.87,107.82,107.85,3000.0,101.0893,101.1361,101.0893,101.1174,3000.0
2017-09-22 12:25:00,107.83,107.86,107.83,107.84,1600.0,101.0986,101.1268,101.0986,101.108,1600.0
2017-09-22 12:30:00,107.84,107.91,107.84,107.9,2500.0,101.108,101.1736,101.108,101.1643,2500.0
2017-09-22 12:35:00,107.9,107.9,107.85,107.88,1740.0,101.1643,101.1643,101.1174,101.1455,1740.0
2017-09-22 12:40:00,107.89,107.89,107.83,107.83,6275.0,101.1549,101.1549,101.0986,101.0986,6275.0
2017-09-22 12:45:00,107.84,107.87,107.78,107.85,3925.0,101.108,101.1361,101.0518,101.1174,3925.0
2017-09-22 12:50:00,107.87,107.93,107.87,107.92,4051.0,101.1361,101.1924,101.1361,101.183,4051.0
2017-09-22 12:55:00,107.94,107.95,107.88,107.93,6700.0,101.2018,101.2111,101.1455,101.1924,6700.0
2017-09-22 13:00:00,107.9,107.94,107.9,107.9,5441.0,101.1643,101.2018,101.1643,101.1643,5441.0
2017-09-22 13:05:00,107.89,107.92,107.86,107.91,5350.0,101.1549,101.183,101.1268,101.1736,5350.0
2017-09-22 13:10:00,107.91,107.91,107.83,107.83,4613.0,101.1736,101.1736,101.0986,101.0986,4613.0
2017-09-22 13:15:00,107.83,107.85,107.78,107.84,2900.0,101.0986,101.1174,101.0518,101.108,2900.0
2017-09-22 13:20:00,107.83,107.88,107.82,107.87,7100.0,101.0986,101.1455,101.0893,101.1361,7100.0
2017-09-22 13:25:00,107.88,107.9,107.87,107.87,2500.0,101.1455,101.1643,101.1361,101.1361,2500.0
2017-09-22 13:30:00,107.88,107.91,107.85,107.89,2800.0,101.1455,101.1736,101.1174,101.1549,2800.0
2017-09-22 13:35:00,107.86,107.9,107.83,107.9,4436.0,101.1268,101.1643,101.0986,101.1643,4436.0
2017-09-22 13:40:00,107.91,108.05,107.88,108.05,12266.0,101.1736,101.3049,101.1455,101.3049,12266.0
2017-09-22 13:45:00,108.04,108.06,107.96,107.98,8287.0,101.2955,101.3143,101.2205,101.2393,8287.0
2017-09-22 13:50:00,107.98,108.01,107.93,107.93,8998.0,101.2393,101.2674,101.1924,101.1924,8998.0
2017-09-22 13:55:00,107.95,108.02,107.93,108.01,2580.0,101.2111,101.2768,101.1924,101.2674,2580.0
2017-09-22 14:00:00,108.01,108.01,107.98,108.0,2601.0,101.2674,101.2674,101.2393,101.258,2601.0
2017-09-22 14:05:00,108.0,108.03,107.98,107.98,3201.0,101.258,101.2862,101.2393,101.2393,3201.0
2017-09-22 14:10:00,107.99,108.01,107.95,107.98,3252.0,101.2487,101.2674,101.2111,101.2393,3252.0
2017-09-22 14:15:00,107.98,108.0,107.89,107.95,25361.0,101.2393,101.258,101.1549,101.2111,25361.0
2017-09-22 14:20:00,107.94,107.98,107.92,107.96,4400.0,101.2018,101.2393,101.183,101.2205,4400.0
2017-09-22 14:25:00,107.94,108.0,107.94,107.95,10120.0,101.2018,101.258,101.2018,101.2111,10120.0
2017-09-22 14:30:00,107.94,108.0,107.94,108.0,4673.0,101.2018,101.258,101.2018,101.258,4673.0
2017-09-22 14:35:00,108.0,108.01,107.95,107.95,14908.0,101.258,101.2674,101.2111,101.2111,14908.0
2017-09-22 14:40:00,107.95,107.98,107.88,107.91,8800.0,101.2111,101.2393,101.1455,101.1736,8800.0
2017-09-22 14:45:00,107.89,107.9,107.86,107.88,7600.0,101.1549,101.1643,101.1268,101.1455,7600.0
2017-09-22 14:50:00,107.9,107.91,107.86,107.9,5053.0,101.1643,101.1736,101.1268,101.1643,5053.0
2017-09-22 14:55:00,107.91,107.95,107.9,107.95,4200.0,101.1736,101.2111,101.1643,101.2111,4200.0
2017-09-22 15:00:00,107.93,107.97,107.89,107.9,5800.0,101.1924,101.2299,101.1549,101.1643,5800.0
2017-09-22 15:05:00,107.9,107.92,107.87,107.88,8680.0,101.1643,101.183,101.1361,101.1455,8680.0
2017-09-22 15:10:00,107.88,107.9,107.87,107.89,5620.0,101.1455,101.1643,101.1361,101.1549,5620.0
2017-09-22 15:15:00,107.9,107.92,107.88,107.92,17525.0,101.1643,101.183,101.1455,101.183,17525.0
2017-09-22 15:20:00,107.92,107.97,107.9,107.96,19052.0,101.183,101.2299,101.1643,101.2205,19052.0
2017-09-22 15:25:00,107.95,107.97,107.92,107.92,16329.0,101.2111,101.2299,101.183,101.183,16329.0
2017-09-22 15:30:00,107.93,107.95,107.91,107.94,14250.0,101.1924,101.2111,101.1736,101.2018,14250.0
2017-09-22 15:35:00,107.94,107.96,107.9,107.95,17092.0,101.2018,101.2205,101.1643,101.2111,17092.0
2017-09-22 15:40:00,107.95,108.03,107.95,107.99,57649.0,101.2111,101.2862,101.2111,101.2487,57649.0
2017-09-22 15:45:00,108.0,108.0,107.9,107.93,28623.0,101.258,101.258,101.1643,101.1924,28623.0
2017-09-22 15:50:00,107.93,107.95,107.86,107.93,52409.0,101.1924,101.2111,101.1268,101.1924,52409.0
2017-09-22 15:55:00,107.93,107.94,107.86,107.88,119911.0,101.1924,101.2018,101.1268,101.1455,119911.0
2017-09-25 09:30:00,107.85,107.85,107.43,107.81,26046.0,101.1174,101.1174,100.7236,101.0799,26046.0
2017-09-25 09:35:00,107.77,108.19,107.76,108.12,49898.0,101.0424,101.4362,101.033,101.3705,49898.0
2017-09-25 09:40:00,108.16,108.49,108.13,108.47,13837.0,101.408,101.7174,101.3799,101.6987,13837.0
2017-09-25 09:45:00,108.45,108.78,108.4,108.6,49050.0,101.6799,101.9893,101.6331,101.8206,49050.0
2017-09-25 09:50:00,108.59,108.74,108.39,108.73,26162.0,101.8112,101.9518,101.6237,101.9425,26162.0
2017-09-25 09:55:00,108.75,108.95,108.72,108.95,14766.0,101.9612,102.1487,101.9331,102.1487,14766.0
2017-09-25 10:00:00,108.92,109.15,108.92,109.13,22009.0,102.1206,102.3362,102.1206,102.3175,22009.0
2017-09-25 10:05:00,109.1,109.32,109.09,109.31,11786.0,102.2894,102.4956,102.28,102.4862,11786.0
2017-09-25 10:10:00,109.33,109.41,109.3,109.38,22579.0,102.505,102.58,102.4769,102.5519,22579.0
2017-09-25 10:15:00,109.38,109.73,109.37,109.73,23300.0,102.5519,102.88,102.5425,102.88,23300.0
2017-09-25 10:20:00,109.71,109.97,109.71,109.79,82076.0,102.8613,103.105,102.8613,102.9363,82076.0
2017-09-25 10:25:00,109.8,109.81,109.0,109.09,76026.0,102.9457,102.955,102.1956,102.28,76026.0
2017-09-25 10:30:00,109.15,109.28,108.9,108.92,74051.0,102.3362,102.4581,102.1018,102.1206,74051.0
2017-09-25 10:35:00,108.86,108.86,108.53,108.61,9704.0,102.0643,102.0643,101.7549,101.8299,9704.0
2017-09-25 10:40:00,108.65,108.8,108.62,108.71,32247.0,101.8674,102.0081,101.8393,101.9237,32247.0
2017-09-25 10:45:00,108.71,108.71,108.58,108.61,14648.0,101.9237,101.9237,101.8018,101.8299,14648.0
2017-09-25 10:50:00,108.62,108.62,108.31,108.33,18809.0,101.8393,101.8393,101.5487,101.5674,18809.0
2017-09-25 10:55:00,108.31,108.31,108.1,108.1,20588.0,101.5487,101.5487,101.3518,101.3518,20588.0
2017-09-25 11:00:00,108.1,108.12,107.73,107.76,16127.0,101.3518,101.3705,101.0049,101.033,16127.0
2017-09-25 11:05:00,107.8,108.12,107.76,108.06,20100.0,101.0705,101.3705,101.033,101.3143,20100.0
2017-09-25 11:10:00,108.04,108.29,108.02,108.26,32639.0,101.2955,101.5299,101.2768,101.5018,32639.0
2017-09-25 11:15:00,108.3,108.42,108.28,108.31,30065.0,101.5393,101.6518,101.5205,101.5487,30065.0
2017-09-25 11:20:00,108.33,108.45,108.31,108.39,35505.0,101.5674,101.6799,101.5487,101.6237,35505.0
2017-09-25 11:25:00,108.39,108.69,108.39,108.66,71280.0,101.6237,101.905,101.6237,101.8768,71280.0
2017-09-25 11:30:00,108.65,108.66,108.44,108.47,10000.0,101.8674,101.8768,101.6706,101.6987,10000.0
2017-09-25 11:35:00,108.46,108.59,108.43,108.43,6313.0,101.6893,101.8112,101.6612,101.6612,6313.0
2017-09-25 11:40:00,108.39,108.43,108.29,108.29,12987.0,101.6237,101.6612,101.5299,101.5299,12987.0
2017-09-25 11:45:00,108.25,108.26,108.13,108.24,17603.0,101.4924,101.5018,101.3799,101.483,17603.0
2017-09-25 11:50:00,108.25,108.3,108.24,108.29,7000.0,101.4924,101.5393,101.483,101.5299,7000.0
2017-09-25 11:55:00,108.29,108.32,108.18,108.31,5835.0,101.5299,101.5581,101.4268,101.5487,5835.0
2017-09-25 12:00:00,108.32,108.36,108.19,108.28,11708.0,101.5581,101.5956,101.4362,101.5205,11708.0
2017-09-25 12:05:00,108.28,108.28,108.13,108.16,12871.0,101.5205,101.5205,101.3799,101.408,12871.0
2017-09-25 12:10:00,108.17,108.17,107.94,107.95,10644.0,101.4174,101.4174,101.2018,101.2111,10644.0
2017-09-25 12:15:00,107.96,107.96,107.8,107.87,27240.0,101.2205,101.2205,101.0705,101.1361,27240.0
2017-09-25 12:20:00,107.87,108.13,107.84,108.11,17341.0,101.1361,101.3799,101.108,101.3612,17341.0
2017-09-25 12:25:00,108.13,108.14,108.01,108.07,18183.0,101.3799,101.3893,101.2674,101.3237,18183.0
2017-09-25 12:30:00,108.05,108.08,107.93,107.98,7675.0,101.3049,101.333,101.1924,101.2393,7675.0
2017-09-25 12:35:00,107.99,108.07,107.99,108.04,3100.0,101.2487,101.3237,101.2487,101.2955,3100.0
2017-09-25 12:40:00,108.04,108.13,108.03,108.1,8218.0,101.2955,101.3799,101.2862,101.3518,8218.0
2017-09-25 12:45:00,108.08,108.14,108.05,108.13,7532.0,101.333,101.3893,101.3049,101.3799,7532.0
2017-09-25 12:50:00,108.11,108.16,108.08,108.12,6500.0,101.3612,101.408,101.333,101.3705,6500.0
2017-09-25 12:55:00,108.15,108.29,108.15,108.22,11400.0,101.3987,101.5299,101.3987,101.4643,11400.0
2017-09-25 13:00:00,108.24,108.29,108.23,108.28,8272.0,101.483,101.5299,101.4737,101.5205,8272.0
2017-09-25 13:05:00,108.27,108.39,108.26,108.34,33797.0,101.5112,101.6237,101.5018,101.5768,33797.0
2017-09-25 13:10:00,108.34,108.48,108.34,108.4,7000.0,101.5768,101.7081,101.5768,101.6331,7000.0
2017-09-25 13:15:00,108.4,108.43,108.3,108.32,9710.0,101.6331,101.6612,101.5393,101.5581,9710.0
2017-09-25 13:20:00,108.33,108.35,108.29,108.32,7309.0,101.5674,101.5862,101.5299,101.5581,7309.0
2017-09-25 13:25:00,108.32,108.34,108.26,108.29,11752.0,101.5581,101.5768,101.5018,101.5299,11752.0
2017-09-25 13:30:00,108.27,108.29,108.18,108.22,12779.0,101.5112,101.5299,101.4268,101.4643,12779.0
2017-09-25 13:35:00,108.22,108.43,108.2,108.43,10331.0,101.4643,101.6612,101.4455,101.6612,10331.0
2017-09-25 13:40:00,108.43,108.44,108.28,108.31,6500.0,101.6612,101.6706,101.5205,101.5487,6500.0
2017-09-25 13:45:00,108.35,108.39,108.32,108.36,2512.0,101.5862,101.6237,101.5581,101.5956,2512.0
2017-09-25 13:50:00,108.36,108.46,108.35,108.41,3851.0,101.5956,101.6893,101.5862,101.6424,3851.0
2017-09-25 13:55:00,108.41,108.46,108.36,108.38,4820.0,101.6424,101.6893,101.5956,101.6143,4820.0
2017-09-25 14:00:00,108.42,108.59,108.41,108.55,9056.0,101.6518,101.8112,101.6424,101.7737,9056.0
2017-09-25 14:05:00,108.55,108.63,108.53,108.6,5350.0,101.7737,101.8487,101.7549,101.8206,5350.0
2017-09-25 14:10:00,108.61,108.69,108.55,108.68,12907.0,101.8299,101.905,101.7737,101.8956,12907.0
2017-09-25 14:15:00,108.68,108.76,108.67,108.67,15351.0,101.8956,101.9706,101.8862,101.8862,15351.0
2017-09-25 14:20:00,108.68,108.73,108.61,108.62,11707.0,101.8956,101.9425,101.8299,101.8393,11707.0
2017-09-25 14:25:00,108.62,108.62,108.49,108.59,15479.0,101.8393,101.8393,101.7174,101.8112,15479.0
2017-09-25 14:30:00,108.59,108.59,108.45,108.5,6227.0,101.8112,101.8112,101.6799,101.7268,6227.0
2017-09-25 14:35:00,108.5,108.53,108.46,108.52,13800.0,101.7268,101.7549,101.6893,101.7456,13800.0
2017-09-25 14:40:00,108.53,108.64,108.52,108.61,6629.0,101.7549,101.8581,101.7456,101.8299,6629.0
2017-09-25 14:45:00,108.64,108.69,108.56,108.67,7244.0,101.8581,101.905,101.7831,101.8862,7244.0
2017-09-25 14:50:00,108.67,108.74,108.66,108.69,6043.0,101.8862,101.9518,101.8768,101.905,6043.0
2017-09-25 14:55:00,108.7,108.74,108.66,108.71,5596.0,101.9143,101.9518,101.8768,101.9237,5596.0
2017-09-25 15:00:00,108.74,108.75,108.61,108.63,11125.0,101.9518,101.9612,101.8299,101.8487,11125.0
2017-09-25 15:05:00,108.6,108.72,108.6,108.71,7444.0,101.8206,101.9331,101.8206,101.9237,7444.0
2017-09-25 15:10:00,108.71,108.76,108.62,108.63,12584.0,101.9237,101.9706,101.8393,101.8487,12584.0
2017-09-25 15:15:00,108.63,108.69,108.57,108.62,8158.0,101.8487,101.905,101.7924,101.8393,8158.0
2017-09-25 15:20:00,108.62,108.64,108.55,108.64,12351.0,101.8393,101.8581,101.7737,101.8581,12351.0
2017-09-25 15:25:00,108.64,108.73,108.64,108.68,13707.0,101.8581,101.9425,101.8581,101.8956,13707.0
2017-09-25 15:30:00,108.7,108.77,108.7,108.76,25097.0,101.9143,101.98,101.9143,101.9706,25097.0
2017-09-25 15:35:00,108.76,108.95,108.76,108.93,65249.0,101.9706,102.1487,101.9706,102.13,65249.0
2017-09-25 15:40:00,108.93,108.95,108.62,108.63,38470.0,102.13,102.1487,101.8393,101.8487,38470.0
2017-09-25 15:45:00,108.62,108.78,108.6,108.76,32272.0,101.8393,101.9893,101.8206,101.9706,32272.0
2017-09-25 15:50:00,108.76,108.79,108.75,108.77,49378.0,101.9706,101.9987,101.9612,101.98,49378.0
2017-09-25 15:55:00,108.78,108.91,108.77,108.89,83866.0,101.9893,102.1112,101.98,102.0925,83866.0
2017-09-26 09:30:00,109.07,109.65,108.95,109.4,29478.0,102.2612,102.805,102.1487,102.5706,29478.0
2017-09-26 09:35:00,109.36,109.54,109.11,109.12,19283.0,102.5331,102.7019,102.2987,102.3081,19283.0
2017-09-26 09:40:00,109.11,109.45,109.09,109.36,26261.0,102.2987,102.6175,102.28,102.5331,26261.0
2017-09-26 09:45:00,109.35,109.36,109.05,109.12,25129.0,102.5238,102.5331,102.2425,102.3081,25129.0
2017-09-26 09:50:00,109.15,109.25,108.85,108.99,32944.0,102.3362,102.43,102.055,102.1862,32944.0
2017-09-26 09:55:00,108.95,109.15,108.92,109.11,53332.0,102.1487,102.3362,102.1206,102.2987,53332.0
2017-09-26 10:00:00,109.1,109.27,109.09,109.15,18637.0,102.2894,102.4487,102.28,102.3362,18637.0
2017-09-26 10:05:00,109.15,109.25,109.14,109.24,20505.0,102.3362,102.43,102.3269,102.4206,20505.0
2017-09-26 10:10:00,109.24,109.5,109.24,109.42,47283.0,102.4206,102.6644,102.4206,102.5894,47283.0
2017-09-26 10:15:00,109.43,109.49,109.35,109.38,29524.0,102.5988,102.655,102.5238,102.5519,29524.0
2017-09-26 10:20:00,109.41,109.49,109.39,109.45,30341.0,102.58,102.655,102.5613,102.6175,30341.0
2017-09-26 10:25:00,109.45,109.45,109.19,109.26,52596.0,102.6175,102.6175,102.3737,102.4394,52596.0
2017-09-26 10:30:00,109.26,109.38,109.15,109.21,25579.0,102.4394,102.5519,102.3362,102.3925,25579.0
2017-09-26 10:35:00,109.2,109.23,109.12,109.18,15180.0,102.3831,102.4112,102.3081,102.3644,15180.0
2017-09-26 10:40:00,109.18,109.24,109.14,109.2,8200.0,102.3644,102.4206,102.3269,102.3831,8200.0
2017-09-26 10:45:00,109.21,109.22,109.08,109.09,19612.0,102.3925,102.4019,102.2706,102.28,19612.0
2017-09-26 10:50:00,109.08,109.1,109.01,109.04,26258.0,102.2706,102.2894,102.205,102.2331,26258.0
2017-09-26 10:55:00,109.04,109.05,108.85,108.89,17765.0,102.2331,102.2425,102.055,102.0925,17765.0
2017-09-26 11:00:00,108.91,108.92,108.83,108.9,11100.0,102.1112,102.1206,102.0362,102.1018,11100.0
2017-09-26 11:05:00,108.9,108.92,108.82,108.87,9000.0,102.1018,102.1206,102.0268,102.0737,9000.0
2017-09-26 11:10:00,108.84,108.87,108.78,108.81,10400.0,102.0456,102.0737,101.9893,102.0175,10400.0
2017-09-26 11:15:00,108.83,108.88,108.73,108.76,34717.0,102.0362,102.0831,101.9425,101.9706,34717.0
2017-09-26 11:20:00,108.78,108.79,108.54,108.55,9878.0,101.9893,101.9987,101.7643,101.7737,9878.0
2017-09-26 11:25:00,108.53,108.55,108.42,108.52,13644.0,101.7549,101.7737,101.6518,101.7456,13644.0
2017-09-26 11:30:00,108.5,108.66,108.5,108.66,8600.0,101.7268,101.8768,101.7268,101.8768,8600.0
2017-09-26 11:35:00,108.68,108.7,108.63,108.66,4572.0,101.8956,101.9143,101.8487,101.8768,4572.0
2017-09-26 11:40:00,108.63,108.66,108.51,108.52,7900.0,101.8487,101.8768,101.7362,101.7456,7900.0
2017-09-26 11:45:00,108.52,108.55,108.37,108.46,14462.0,101.7456,101.7737,101.6049,101.6893,14462.0
2017-09-26 11:50:00,108.48,108.61,108.48,108.56,5600.0,101.7081,101.8299,101.7081,101.7831,5600.0
2017-09-26 11:55:00,108.56,108.78,108.49,108.73,28019.0,101.7831,101.9893,101.7174,101.9425,28019.0
2017-09-26 12:00:00,108.76,108.87,108.75,108.78,16191.0,101.9706,102.0737,101.9612,101.9893,16191.0
2017-09-26 12:05:00,108.79,108.8,108.67,108.71,16823.0,101.9987,102.0081,101.8862,101.9237,16823.0
2017-09-26 12:10:00,108.7,108.71,108.61,108.62,7900.0,101.9143,101.9237,101.8299,101.8393,7900.0
2017-09-26 12:15:00,108.63,108.75,108.61,108.7,10630.0,101.8487,101.9612,101.8299,101.9143,10630.0
2017-09-26 12:20:00,108.72,108.82,108.72,108.76,18500.0,101.9331,102.0268,101.9331,101.9706,18500.0
2017-09-26 12:25:00,108.74,108.81,108.65,108.81,9782.0,101.9518,102.0175,101.8674,102.0175,9782.0
2017-09-26 12:30:00,108.82,108.9,108.78,108.86,19173.0,102.0268,102.1018,101.9893,102.0643,19173.0
2017-09-26 12:35:00,108.86,108.87,108.64,108.76,14800.0,102.0643,102.0737,101.8581,101.9706,14800.0
2017-09-26 12:40:00,108.76,108.81,108.64,108.81,19881.0,101.9706,102.0175,101.8581,102.0175,19881.0
2017-09-26 12:45:00,108.81,108.89,108.72,108.89,22600.0,102.0175,102.0925,101.9331,102.0925,22600.0
2017-09-26 12:50:00,108.89,109.0,108.86,108.86,22157.0,102.0925,102.1956,102.0643,102.0643,22157.0
2017-09-26 12:55:00,108.85,108.99,108.78,108.95,8740.0,102.055,102.1862,101.9893,102.1487,8740.0
2017-09-26 13:00:00,108.97,108.98,108.86,108.88,10236.0,102.1675,102.1768,102.0643,102.0831,10236.0
2017-09-26 13:05:00,108.88,108.88,108.85,108.88,5641.0,102.0831,102.0831,102.055,102.0831,5641.0
2017-09-26 13:10:00,108.86,108.87,108.76,108.85,45480.0,102.0643,102.0737,101.9706,102.055,45480.0
2017-09-26 13:15:00,108.85,108.93,108.83,108.85,11107.0,102.055,102.13,102.0362,102.055,11107.0
2017-09-26 13:20:00,108.83,108.84,108.78,108.81,9281.0,102.0362,102.0456,101.9893,102.0175,9281.0
2017-09-26 13:25:00,108.79,108.83,108.76,108.83,8008.0,101.9987,102.0362,101.9706,102.0362,8008.0
2017-09-26 13:30:00,108.84,108.97,108.81,108.9,12720.0,102.0456,102.1675,102.0175,102.1018,12720.0
2017-09-26 13:35:00,108.9,108.9,108.79,108.8,24666.0,102.1018,102.1018,101.9987,102.0081,24666.0
2017-09-26 13:40:00,108.81,108.85,108.69,108.7,27249.0,102.0175,102.055,101.905,101.9143,27249.0
2017-09-26 13:45:00,108.68,108.69,108.52,108.54,20359.0,101.8956,101.905,101.7456,101.7643,20359.0
2017-09-26 13:50:00,108.55,108.58,108.54,108.57,23033.0,101.7737,101.8018,101.7643,101.7924,23033.0
2017-09-26 13:55:00,108.57,108.58,108.44,108.44,25556.0,101.7924,101.8018,101.6706,101.6706,25556.0
2017-09-26 14:00:00,108.44,108.45,108.23,108.28,32427.0,101.6706,101.6799,101.4737,101.5205,32427.0
2017-09-26 14:05:00,108.28,108.42,108.25,108.28,17753.0,101.5205,101.6518,101.4924,101.5205,17753.0
2017-09-26 14:10:00,108.29,108.34,108.26,108.28,7229.0,101.5299,101.5768,101.5018,101.5205,7229.0
2017-09-26 14:15:00,108.27,108.27,108.07,108.07,5897.0,101.5112,101.5112,101.3237,101.3237,5897.0
2017-09-26 14:20:00,108.11,108.21,108.08,108.17,11633.0,101.3612,101.4549,101.333,101.4174,11633.0
2017-09-26 14:25:00,108.15,108.28,108.14,108.25,11154.0,101.3987,101.5205,101.3893,101.4924,11154.0
2017-09-26 14:30:00,108.26,108.31,108.24,108.29,15817.0,101.5018,101.5487,101.483,101.5299,15817.0
2017-09-26 14:35:00,108.28,108.34,108.28,108.32,15379.0,101.5205,101.5768,101.5205,101.5581,15379.0
2017-09-26 14:40:00,108.3,108.37,108.26,108.35,15433.0,101.5393,101.6049,101.5018,101.5862,15433.0
2017-09-26 14:45:00,108.37,108.57,108.37,108.38,48336.0,101.6049,101.7924,101.6049,101.6143,48336.0
2017-09-26 14:50:00,108.37,108.39,108.27,108.32,17513.0,101.6049,101.6237,101.5112,101.5581,17513.0
2017-09-26 14:55:00,108.33,108.36,108.31,108.35,19082.0,101.5674,101.5956,101.5487,101.5862,19082.0
2017-09-26 15:00:00,108.35,108.38,108.26,108.27,16645.0,101.5862,101.6143,101.5018,101.5112,16645.0
2017-09-26 15:05:00,108.27,108.33,108.25,108.31,19081.0,101.5112,101.5674,101.4924,101.5487,19081.0
2017-09-26 15:10:00,108.32,108.35,108.27,108.27,25208.0,101.5581,101.5862,101.5112,101.5112,25208.0
2017-09-26 15:15:00,108.27,108.28,108.09,108.11,43138.0,101.5112,101.5205,101.3424,101.3612,43138.0
2017-09-26 15:20:00,108.1,108.19,108.04,108.14,122503.0,101.3518,101.4362,101.2955,101.3893,122503.0
2017-09-26 15:25:00,108.14,108.26,108.13,108.2,41050.0,101.3893,101.5018,101.3799,101.4455,41050.0
2017-09-26 15:30:00,108.2,108.28,108.15,108.17,37178.0,101.4455,101.5205,101.3987,101.4174,37178.0
2017-09-26 15:35:00,108.17,108.28,108.12,108.23,93083.0,101.4174,101.5205,101.3705,101.4737,93083.0
2017-09-26 15:40:00,108.22,108.25,108.16,108.19,35156.0,101.4643,101.4924,101.408,101.4362,35156.0
2017-09-26 15:45:00,108.19,108.23,108.18,108.2,75819.0,101.4362,101.4737,101.4268,101.4455,75819.0
2017-09-26 15:50:00,108.2,108.21,107.99,108.03,98255.0,101.4455,101.4549,101.2487,101.2862,98255.0
2017-09-26 15:55:00,108.03,108.12,107.96,108.07,181299.0,101.2862,101.3705,101.2205,101.3237,181299.0
2017-09-27 09:30:00,108.36,108.5,107.84,108.25,78246.0,101.5956,101.7268,101.108,101.4924,78246.0
2017-09-27 09:35:00,108.25,108.25,108.14,108.2,152454.0,101.4924,101.4924,101.3893,101.4455,152454.0
2017-09-27 09:40:00,108.2,108.25,108.12,108.14,113963.0,101.4455,101.4924,101.3705,101.3893,113963.0
2017-09-27 09:45:00,108.14,108.67,108.05,108.67,1285284.0,101.3893,101.8862,101.3049,101.8862,1285284.0
2017-09-27 09:50:00,108.72,108.96,108.56,108.83,66470.0,101.9331,102.1581,101.7831,102.0362,66470.0
2017-09-27 09:55:00,108.8,108.95,108.57,108.59,21221.0,102.0081,102.1487,101.7924,101.8112,21221.0
2017-09-27 10:00:00,108.62,108.62,108.22,108.4,19406.0,101.8393,101.8393,101.4643,101.6331,19406.0
2017-09-27 10:05:00,108.39,108.39,108.05,108.37,15454.0,101.6237,101.6237,101.3049,101.6049,15454.0
2017-09-27 10:10:00,108.33,108.33,108.04,108.14,10089.0,101.5674,101.5674,101.2955,101.3893,10089.0
2017-09-27 10:15:00,108.13,108.31,108.05,108.23,12804.0,101.3799,101.5487,101.3049,101.4737,12804.0
2017-09-27 10:20:00,108.23,108.45,108.23,108.38,16182.0,101.4737,101.6799,101.4737,101.6143,16182.0
2017-09-27 10:25:00,108.38,108.41,108.22,108.26,32850.0,101.6143,101.6424,101.4643,101.5018,32850.0
2017-09-27 10:30:00,108.24,108.38,108.19,108.19,12446.0,101.483,101.6143,101.4362,101.4362,12446.0
2017-09-27 10:35:00,108.19,108.19,107.94,107.94,20853.0,101.4362,101.4362,101.2018,101.2018,20853.0
2017-09-27 10:40:00,107.93,107.93,107.67,107.73,26159.0,101.1924,101.1924,100.9486,101.0049,26159.0
2017-09-27 10:45:00,107.73,107.98,107.72,107.75,24836.0,101.0049,101.2393,100.9955,101.0236,24836.0
2017-09-27 10:50:00,107.76,107.93,107.62,107.62,11938.0,101.033,101.1924,100.9017,100.9017,11938.0
2017-09-27 10:55:00,107.62,107.62,107.45,107.48,29858.0,100.9017,100.9017,100.7424,100.7705,29858.0
2017-09-27 11:00:00,107.46,107.59,107.43,107.5,20578.0,100.7517,100.8736,100.7236,100.7892,20578.0
2017-09-27 11:05:00,107.52,107.76,107.48,107.76,12081.0,100.808,101.033,100.7705,101.033,12081.0
2017-09-27 11:10:00,107.77,108.0,107.76,107.99,15699.0,101.0424,101.258,101.033,101.2487,15699.0
2017-09-27 11:15:00,108.01,108.03,107.89,107.99,14502.0,101.2674,101.2862,101.1549,101.2487,14502.0
2017-09-27 11:20:00,107.98,108.04,107.94,107.98,9969.0,101.2393,101.2955,101.2018,101.2393,9969.0
2017-09-27 11:25:00,107.99,108.0,107.86,107.86,12339.0,101.2487,101.258,101.1268,101.1268,12339.0
2017-09-27 11:30:00,107.87,107.91,107.78,107.78,11000.0,101.1361,101.1736,101.0518,101.0518,11000.0
2017-09-27 11:35:00,107.79,107.93,107.79,107.85,13410.0,101.0611,101.1924,101.0611,101.1174,13410.0
2017-09-27 11:40:00,107.91,107.93,107.86,107.88,8897.0,101.1736,101.1924,101.1268,101.1455,8897.0
2017-09-27 11:45:00,107.88,107.88,107.73,107.74,7200.0,101.1455,101.1455,101.0049,101.0143,7200.0
2017-09-27 11:50:00,107.72,107.93,107.72,107.93,11312.0,100.9955,101.1924,100.9955,101.1924,11312.0
2017-09-27 11:55:00,107.91,107.97,107.86,107.89,10309.0,101.1736,101.2299,101.1268,101.1549,10309.0
2017-09-27 12:00:00,107.89,107.91,107.78,107.78,3580.0,101.1549,101.1736,101.0518,101.0518,3580.0
2017-09-27 12:05:00,107.78,107.89,107.65,107.84,24498.0,101.0518,101.1549,100.9299,101.108,24498.0
2017-09-27 12:10:00,107.85,107.9,107.72,107.75,4620.0,101.1174,101.1643,100.9955,101.0236,4620.0
2017-09-27 12:15:00,107.77,107.8,107.69,107.72,7195.0,101.0424,101.0705,100.9674,100.9955,7195.0
2017-09-27 12:20:00,107.74,107.77,107.66,107.67,8172.0,101.0143,101.0424,100.9393,100.9486,8172.0
2017-09-27 12:25:00,107.67,107.78,107.67,107.75,8543.0,100.9486,101.0518,100.9486,101.0236,8543.0
2017-09-27 12:30:00,107.73,107.74,107.61,107.61,5390.0,101.0049,101.0143,100.8924,100.8924,5390.0
2017-09-27 12:35:00,107.61,107.77,107.61,107.73,5658.0,100.8924,101.0424,100.8924,101.0049,5658.0
2017-09-27 12:40:00,107.74,107.81,107.71,107.79,7097.0,101.0143,101.0799,100.9861,101.0611,7097.0
2017-09-27 12:45:00,107.78,107.85,107.72,107.72,7799.0,101.0518,101.1174,100.9955,100.9955,7799.0
2017-09-27 12:50:00,107.7,107.78,107.7,107.77,7170.0,100.9768,101.0518,100.9768,101.0424,7170.0
2017-09-27 12:55:00,107.78,107.87,107.74,107.87,12000.0,101.0518,101.1361,101.0143,101.1361,12000.0
2017-09-27 13:00:00,107.92,108.08,107.91,108.08,17728.0,101.183,101.333,101.1736,101.333,17728.0
2017-09-27 13:05:00,108.08,108.13,108.04,108.12,19056.0,101.333,101.3799,101.2955,101.3705,19056.0
2017-09-27 13:10:00,108.11,108.17,108.1,108.16,9915.0,101.3612,101.4174,101.3518,101.408,9915.0
2017-09-27 13:15:00,108.16,108.2,108.14,108.2,13839.0,101.408,101.4455,101.3893,101.4455,13839.0
2017-09-27 13:20:00,108.21,108.23,108.13,108.19,34462.0,101.4549,101.4737,101.3799,101.4362,34462.0
2017-09-27 13:25:00,108.2,108.2,108.11,108.16,4955.0,101.4455,101.4455,101.3612,101.408,4955.0
2017-09-27 13:30:00,108.14,108.18,108.09,108.18,7007.0,101.3893,101.4268,101.3424,101.4268,7007.0
2017-09-27 13:35:00,108.2,108.25,108.18,108.2,5769.0,101.4455,101.4924,101.4268,101.4455,5769.0
2017-09-27 13:40:00,108.19,108.3,108.18,108.26,10624.0,101.4362,101.5393,101.4268,101.5018,10624.0
2017-09-27 13:45:00,108.27,108.39,108.27,108.39,7414.0,101.5112,101.6237,101.5112,101.6237,7414.0
2017-09-27 13:50:00,108.39,108.51,108.39,108.46,8799.0,101.6237,101.7362,101.6237,101.6893,8799.0
2017-09-27 13:55:00,108.46,108.59,108.45,108.48,18060.0,101.6893,101.8112,101.6799,101.7081,18060.0
2017-09-27 14:00:00,108.47,108.56,108.45,108.54,12595.0,101.6987,101.7831,101.6799,101.7643,12595.0
2017-09-27 14:05:00,108.54,108.57,108.53,108.57,11419.0,101.7643,101.7924,101.7549,101.7924,11419.0
2017-09-27 14:10:00,108.58,108.66,108.53,108.66,11989.0,101.8018,101.8768,101.7549,101.8768,11989.0
2017-09-27 14:15:00,108.64,108.75,108.63,108.63,18058.0,101.8581,101.9612,101.8487,101.8487,18058.0
2017-09-27 14:20:00,108.62,108.62,108.52,108.52,10308.0,101.8393,101.8393,101.7456,101.7456,10308.0
2017-09-27 14:25:00,108.53,108.6,108.51,108.59,11867.0,101.7549,101.8206,101.7362,101.8112,11867.0
2017-09-27 14:30:00,108.59,108.6,108.49,108.56,13893.0,101.8112,101.8206,101.7174,101.7831,13893.0
2017-09-27 14:35:00,108.56,108.57,108.51,108.51,9955.0,101.7831,101.7924,101.7362,101.7362,9955.0
2017-09-27 14:40:00,108.5,108.51,108.43,108.46,10800.0,101.7268,101.7362,101.6612,101.6893,10800.0
2017-09-27 14:45:00,108.46,108.5,108.45,108.5,10928.0,101.6893,101.7268,101.6799,101.7268,10928.0
2017-09-27 14:50:00,108.5,108.6,108.49,108.59,15416.0,101.7268,101.8206,101.7174,101.8112,15416.0
2017-09-27 14:55:00,108.6,108.67,108.59,108.65,21347.0,101.8206,101.8862,101.8112,101.8674,21347.0
2017-09-27 15:00:00,108.66,108.82,108.65,108.8,36235.0,101.8768,102.0268,101.8674,102.0081,36235.0
2017-09-27 15:05:00,108.79,108.85,108.75,108.83,29671.0,101.9987,102.055,101.9612,102.0362,29671.0
2017-09-27 15:10:00,108.78,108.81,108.72,108.79,16046.0,101.9893,102.0175,101.9331,101.9987,16046.0
2017-09-27 15:15:00,108.79,108.83,108.73,108.79,14699.0,101.9987,102.0362,101.9425,101.9987,14699.0
2017-09-27 15:20:00,108.79,108.83,108.77,108.81,19100.0,101.9987,102.0362,101.98,102.0175,19100.0
2017-09-27 15:25:00,108.81,108.85,108.79,108.82,14212.0,102.0175,102.055,101.9987,102.0268,14212.0
2017-09-27 15:30:00,108.83,108.94,108.81,108.94,19570.0,102.0362,102.1393,102.0175,102.1393,19570.0
2017-09-27 15:35:00,108.93,108.95,108.82,108.83,79078.0,102.13,102.1487,102.0268,102.0362,79078.0
2017-09-27 15:40:00,108.84,108.86,108.69,108.69,48790.0,102.0456,102.0643,101.905,101.905,48790.0
2017-09-27 15:45:00,108.66,108.67,108.57,108.65,42666.0,101.8768,101.8862,101.7924,101.8674,42666.0
2017-09-27 15:50:00,108.65,108.66,108.33,108.39,145765.0,101.8674,101.8768,101.5674,101.6237,145765.0
2017-09-27 15:55:00,108.38,108.41,108.32,108.36,113452.0,101.6143,101.6424,101.5581,101.5956,113452.0
2017-09-28 09:30:00,108.15,108.34,107.96,108.09,22786.0,101.3987,101.5768,101.2205,101.3424,22786.0
2017-09-28 09:35:00,108.19,108.27,108.0,108.25,13230.0,101.4362,101.5112,101.258,101.4924,13230.0
2017-09-28 09:40:00,108.29,108.71,108.27,108.7,51927.0,101.5299,101.9237,101.5112,101.9143,51927.0
2017-09-28 09:45:00,108.74,108.74,108.48,108.52,11008.0,101.9518,101.9518,101.7081,101.7456,11008.0
2017-09-28 09:50:00,108.54,108.57,108.31,108.57,3795.0,101.7643,101.7924,101.5487,101.7924,3795.0
2017-09-28 09:55:00,108.6,108.83,108.44,108.82,17501.0,101.8206,102.0362,101.6706,102.0268,17501.0
2017-09-28 10:00:00,108.81,108.99,108.66,108.92,30776.0,102.0175,102.1862,101.8768,102.1206,30776.0
2017-09-28 10:05:00,108.92,108.93,108.66,108.82,12228.0,102.1206,102.13,101.8768,102.0268,12228.0
2017-09-28 10:10:00,108.79,108.86,108.73,108.79,30670.0,101.9987,102.0643,101.9425,101.9987,30670.0
2017-09-28 10:15:00,108.81,108.82,108.52,108.63,6053.0,102.0175,102.0268,101.7456,101.8487,6053.0
2017-09-28 10:20:00,108.6,108.63,108.4,108.42,4600.0,101.8206,101.8487,101.6331,101.6518,4600.0
2017-09-28 10:25:00,108.42,108.65,108.42,108.65,6662.0,101.6518,101.8674,101.6518,101.8674,6662.0
2017-09-28 10:30:00,108.69,108.84,108.61,108.81,7767.0,101.905,102.0456,101.8299,102.0175,7767.0
2017-09-28 10:35:00,108.78,108.92,108.78,108.92,12245.0,101.9893,102.1206,101.9893,102.1206,12245.0
2017-09-28 10:40:00,108.91,109.12,108.88,109.07,14001.0,102.1112,102.3081,102.0831,102.2612,14001.0
2017-09-28 10:45:00,109.07,109.12,108.94,109.05,7856.0,102.2612,102.3081,102.1393,102.2425,7856.0
2017-09-28 10:50:00,109.03,109.07,108.98,109.01,7218.0,102.2237,102.2612,102.1768,102.205,7218.0
2017-09-28 10:55:00,108.98,108.98,108.77,108.77,7300.0,102.1768,102.1768,101.98,101.98,7300.0
2017-09-28 11:00:00,108.77,108.84,108.74,108.82,6320.0,101.98,102.0456,101.9518,102.0268,6320.0
2017-09-28 11:05:00,108.81,108.88,108.77,108.86,6700.0,102.0175,102.0831,101.98,102.0643,6700.0
2017-09-28 11:10:00,108.84,108.98,108.83,108.95,9622.0,102.0456,102.1768,102.0362,102.1487,9622.0
2017-09-28 11:15:00,108.94,109.1,108.94,109.1,17784.0,102.1393,102.2894,102.1393,102.2894,17784.0
2017-09-28 11:20:00,109.1,109.22,109.1,109.22,13181.0,102.2894,102.4019,102.2894,102.4019,13181.0
2017-09-28 11:25:00,109.24,109.25,109.18,109.2,4925.0,102.4206,102.43,102.3644,102.3831,4925.0
2017-09-28 11:30:00,109.17,109.22,109.17,109.19,6300.0,102.355,102.4019,102.355,102.3737,6300.0
2017-09-28 11:35:00,109.17,109.43,109.15,109.42,14329.0,102.355,102.5988,102.3362,102.5894,14329.0
2017-09-28 11:40:00,109.39,109.45,109.3,109.3,11218.0,102.5613,102.6175,102.4769,102.4769,11218.0
2017-09-28 11:45:00,109.32,109.45,109.29,109.43,11397.0,102.4956,102.6175,102.4675,102.5988,11397.0
2017-09-28 11:50:00,109.44,109.51,109.42,109.5,19017.0,102.6081,102.6738,102.5894,102.6644,19017.0
2017-09-28 11:55:00,109.51,109.54,109.39,109.42,14640.0,102.6738,102.7019,102.5613,102.5894,14640.0
2017-09-28 12:00:00,109.4,109.42,109.24,109.32,10492.0,102.5706,102.5894,102.4206,102.4956,10492.0
2017-09-28 12:05:00,109.33,109.49,109.33,109.49,6060.0,102.505,102.655,102.505,102.655,6060.0
2017-09-28 12:10:00,109.48,109.54,109.46,109.51,10170.0,102.6456,102.7019,102.6269,102.6738,10170.0
2017-09-28 12:15:00,109.51,109.59,109.5,109.54,8389.0,102.6738,102.7488,102.6644,102.7019,8389.0
2017-09-28 12:20:00,109.52,109.56,109.44,109.44,7412.0,102.6831,102.7206,102.6081,102.6081,7412.0
2017-09-28 12:25:00,109.43,109.46,109.43,109.45,1990.0,102.5988,102.6269,102.5988,102.6175,1990.0
2017-09-28 12:30:00,109.44,109.46,109.38,109.38,5226.0,102.6081,102.6269,102.5519,102.5519,5226.0
2017-09-28 12:35:00,109.36,109.38,109.27,109.29,5010.0,102.5331,102.5519,102.4487,102.4675,5010.0
2017-09-28 12:40:00,109.31,109.35,109.29,109.3,5214.0,102.4862,102.5238,102.4675,102.4769,5214.0
2017-09-28 12:45:00,109.3,109.34,109.29,109.34,7358.0,102.4769,102.5144,102.4675,102.5144,7358.0
2017-09-28 12:50:00,109.34,109.35,109.26,109.28,4500.0,102.5144,102.5238,102.4394,102.4581,4500.0
2017-09-28 12:55:00,109.31,109.36,109.29,109.34,5625.0,102.4862,102.5331,102.4675,102.5144,5625.0
2017-09-28 13:00:00,109.33,109.41,109.33,109.4,6068.0,102.505,102.58,102.505,102.5706,6068.0
2017-09-28 13:05:00,109.41,109.48,109.39,109.45,4200.0,102.58,102.6456,102.5613,102.6175,4200.0
2017-09-28 13:10:00,109.47,109.47,109.39,109.39,4484.0,102.6363,102.6363,102.5613,102.5613,4484.0
2017-09-28 13:15:00,109.39,109.43,109.35,109.42,5557.0,102.5613,102.5988,102.5238,102.5894,5557.0
2017-09-28 13:20:00,109.41,109.43,109.36,109.41,6748.0,102.58,102.5988,102.5331,102.58,6748.0
2017-09-28 13:25:00,109.42,109.57,109.41,109.55,18887.0,102.5894,102.73,102.58,102.7113,18887.0
2017-09-28 13:30:00,109.55,109.58,109.47,109.47,20697.0,102.7113,102.7394,102.6363,102.6363,20697.0
2017-09-28 13:35:00,109.5,109.5,109.34,109.35,6132.0,102.6644,102.6644,102.5144,102.5238,6132.0
2017-09-28 13:40:00,109.34,109.37,109.34,109.37,3800.0,102.5144,102.5425,102.5144,102.5425,3800.0
2017-09-28 13:45:00,109.37,109.38,109.34,109.38,6044.0,102.5425,102.5519,102.5144,102.5519,6044.0
2017-09-28 13:50:00,109.37,109.43,109.37,109.41,5290.0,102.5425,102.5988,102.5425,102.58,5290.0
2017-09-28 13:55:00,109.41,109.49,109.4,109.48,11299.0,102.58,102.655,102.5706,102.6456,11299.0
2017-09-28 14:00:00,109.48,109.57,109.48,109.57,6179.0,102.6456,102.73,102.6456,102.73,6179.0
2017-09-28 14:05:00,109.57,109.68,109.53,109.67,10886.0,102.73,102.8332,102.6925,102.8238,10886.0
2017-09-28 14:10:00,109.66,109.66,109.56,109.59,6307.0,102.8144,102.8144,102.7206,102.7488,6307.0
2017-09-28 14:15:00,109.59,109.68,109.57,109.6,14556.0,102.7488,102.8332,102.73,102.7581,14556.0
2017-09-28 14:20:00,109.61,109.61,109.48,109.48,10290.0,102.7675,102.7675,102.6456,102.6456,10290.0
2017-09-28 14:25:00,109.51,109.54,109.49,109.54,4689.0,102.6738,102.7019,102.655,102.7019,4689.0
2017-09-28 14:30:00,109.52,109.62,109.52,109.59,10068.0,102.6831,102.7769,102.6831,102.7488,10068.0
2017-09-28 14:35:00,109.59,109.71,109.58,109.71,17845.0,102.7488,102.8613,102.7394,102.8613,17845.0
2017-09-28 14:40:00,109.72,109.92,109.71,109.91,23236.0,102.8707,103.0582,102.8613,103.0488,23236.0
2017-09-28 14:45:00,109.92,109.95,109.73,109.73,16761.0,103.0582,103.0863,102.88,102.88,16761.0
2017-09-28 14:50:00,109.73,109.8,109.69,109.77,11084.0,102.88,102.9457,102.8425,102.9175,11084.0
2017-09-28 14:55:00,109.79,109.83,109.78,109.79,11948.0,102.9363,102.9738,102.9269,102.9363,11948.0
2017-09-28 15:00:00,109.79,109.84,109.77,109.82,19220.0,102.9363,102.9832,102.9175,102.9644,19220.0
2017-09-28 15:05:00,109.82,109.88,109.68,109.68,21900.0,102.9644,103.0207,102.8332,102.8332,21900.0
2017-09-28 15:10:00,109.66,109.7,109.64,109.67,9485.0,102.8144,102.8519,102.7956,102.8238,9485.0
2017-09-28 15:15:00,109.67,109.69,109.61,109.61,11300.0,102.8238,102.8425,102.7675,102.7675,11300.0
2017-09-28 15:20:00,109.62,109.62,109.54,109.56,67654.0,102.7769,102.7769,102.7019,102.7206,67654.0
2017-09-28 15:25:00,109.55,109.61,109.53,109.56,16217.0,102.7113,102.7675,102.6925,102.7206,16217.0
2017-09-28 15:30:00,109.55,109.61,109.52,109.6,16915.0,102.7113,102.7675,102.6831,102.7581,16915.0
2017-09-28 15:35:00,109.61,109.67,109.57,109.67,22161.0,102.7675,102.8238,102.73,102.8238,22161.0
2017-09-28 15:40:00,109.66,109.71,109.64,109.68,49089.0,102.8144,102.8613,102.7956,102.8332,49089.0
2017-09-28 15:45:00,109.67,109.81,109.67,109.81,46863.0,102.8238,102.955,102.8238,102.955,46863.0
2017-09-28 15:50:00,109.8,109.84,109.79,109.81,57043.0,102.9457,102.9832,102.9363,102.955,57043.0
2017-09-28 15:55:00,109.82,110.06,109.81,110.01,178675.0,102.9644,103.1894,102.955,103.1426,178675.0
2017-09-29 09:30:00,109.67,110.44,109.67,110.17,53955.0,102.8238,103.5457,102.8238,103.2926,53955.0
2017-09-29 09:35:00,109.95,110.2,109.77,109.97,19571.0,103.0863,103.3207,102.9175,103.105,19571.0
2017-09-29 09:40:00,109.97,110.01,109.54,109.62,29681.0,103.105,103.1426,102.7019,102.7769,29681.0
2017-09-29 09:45:00,109.53,109.75,109.42,109.69,16981.0,102.6925,102.8988,102.5894,102.8425,16981.0
2017-09-29 09:50:00,109.69,109.69,109.2,109.5,23382.0,102.8425,102.8425,102.3831,102.6644,23382.0
2017-09-29 09:55:00,109.54,109.63,109.47,109.47,28016.0,102.7019,102.7863,102.6363,102.6363,28016.0
2017-09-29 10:00:00,109.57,109.75,109.42,109.75,19342.0,102.73,102.8988,102.5894,102.8988,19342.0
2017-09-29 10:05:00,109.76,110.02,109.72,109.87,17634.0,102.9082,103.1519,102.8707,103.0113,17634.0
2017-09-29 10:10:00,109.87,110.28,109.85,110.28,21282.0,103.0113,103.3957,102.9925,103.3957,21282.0
2017-09-29 10:15:00,110.31,110.63,110.07,110.17,78817.0,103.4238,103.7238,103.1988,103.2926,78817.0
2017-09-29 10:20:00,110.21,110.31,110.17,110.3,22834.0,103.3301,103.4238,103.2926,103.4144,22834.0
2017-09-29 10:25:00,110.3,110.42,110.3,110.38,15320.0,103.4144,103.527,103.4144,103.4895,15320.0
2017-09-29 10:30:00,110.41,110.49,110.34,110.34,34239.0,103.5176,103.5926,103.452,103.452,34239.0
2017-09-29 10:35:00,110.35,110.64,110.35,110.64,27047.0,103.4613,103.7332,103.4613,103.7332,27047.0
2017-09-29 10:40:00,110.64,110.64,110.39,110.56,24441.0,103.7332,103.7332,103.4988,103.6582,24441.0
2017-09-29 10:45:00,110.54,110.56,110.34,110.42,46133.0,103.6395,103.6582,103.452,103.527,46133.0
2017-09-29 10:50:00,110.41,110.55,110.38,110.48,37184.0,103.5176,103.6488,103.4895,103.5832,37184.0
2017-09-29 10:55:00,110.48,110.59,110.43,110.53,21355.0,103.5832,103.6863,103.5363,103.6301,21355.0
2017-09-29 11:00:00,110.5,110.54,110.44,110.47,7580.0,103.602,103.6395,103.5457,103.5738,7580.0
2017-09-29 11:05:00,110.49,110.62,110.43,110.6,14920.0,103.5926,103.7145,103.5363,103.6957,14920.0
2017-09-29 11:10:00,110.6,110.65,110.55,110.56,16917.0,103.6957,103.7426,103.6488,103.6582,16917.0
2017-09-29 11:15:00,110.55,110.84,110.54,110.81,25167.0,103.6488,103.9207,103.6395,103.8926,25167.0
2017-09-29 11:20:00,110.8,110.92,110.7,110.84,34498.0,103.8832,103.9957,103.7895,103.9207,34498.0
2017-09-29 11:25:00,110.85,110.93,110.77,110.89,14554.0,103.9301,104.0051,103.8551,103.9676,14554.0
2017-09-29 11:30:00,110.88,110.95,110.79,110.9,31815.0,103.9582,104.0239,103.8739,103.977,31815.0
2017-09-29 11:35:00,110.9,111.03,110.9,111.01,24425.0,103.977,104.0989,103.977,104.0801,24425.0
2017-09-29 11:40:00,111.02,111.18,111.0,111.11,37757.0,104.0895,104.2395,104.0707,104.1739,37757.0
2017-09-29 11:45:00,111.11,111.32,111.07,111.23,41303.0,104.1739,104.3708,104.1364,104.2864,41303.0
2017-09-29 11:50:00,111.23,111.23,111.12,111.2,26542.0,104.2864,104.2864,104.1833,104.2583,26542.0
2017-09-29 11:55:00,111.2,111.25,111.11,111.19,15035.0,104.2583,104.3051,104.1739,104.2489,15035.0
2017-09-29 12:00:00,111.2,111.27,111.19,111.2,25103.0,104.2583,104.3239,104.2489,104.2583,25103.0
2017-09-29 12:05:00,111.2,111.26,111.18,111.21,21756.0,104.2583,104.3145,104.2395,104.2676,21756.0
2017-09-29 12:10:00,111.22,111.27,111.07,111.07,10849.0,104.277,104.3239,104.1364,104.1364,10849.0
2017-09-29 12:15:00,111.11,111.23,111.1,111.1,11133.0,104.1739,104.2864,104.1645,104.1645,11133.0
2017-09-29 12:20:00,111.1,111.29,111.1,111.2,11673.0,104.1645,104.3426,104.1645,104.2583,11673.0
2017-09-29 12:25:00,111.21,111.24,111.1,111.24,16691.0,104.2676,104.2958,104.1645,104.2958,16691.0
2017-09-29 12:30:00,111.2,111.23,111.03,111.04,10520.0,104.2583,104.2864,104.0989,104.1083,10520.0
2017-09-29 12:35:00,111.07,111.07,110.86,110.89,12196.0,104.1364,104.1364,103.9395,103.9676,12196.0
2017-09-29 12:40:00,110.86,110.98,110.86,110.92,8422.0,103.9395,104.052,103.9395,103.9957,8422.0
2017-09-29 12:45:00,110.9,111.05,110.86,111.0,12957.0,103.977,104.1176,103.9395,104.0707,12957.0
2017-09-29 12:50:00,111.01,111.09,111.0,111.04,8958.0,104.0801,104.1551,104.0707,104.1083,8958.0
2017-09-29 12:55:00,111.04,111.1,110.9,110.99,16511.0,104.1083,104.1645,103.977,104.0614,16511.0
2017-09-29 13:00:00,111.0,111.14,111.0,111.11,9523.0,104.0707,104.202,104.0707,104.1739,9523.0
2017-09-29 13:05:00,111.1,111.12,111.02,111.02,9169.0,104.1645,104.1833,104.0895,104.0895,9169.0
2017-09-29 13:10:00,111.02,111.1,111.02,111.09,9414.0,104.0895,104.1645,104.0895,104.1551,9414.0
2017-09-29 13:15:00,111.11,111.11,110.98,111.03,23078.0,104.1739,104.1739,104.052,104.0989,23078.0
2017-09-29 13:20:00,111.02,111.03,110.96,110.97,72245.0,104.0895,104.0989,104.0332,104.0426,72245.0
2017-09-29 13:25:00,110.99,111.01,110.89,110.98,12375.0,104.0614,104.0801,103.9676,104.052,12375.0
2017-09-29 13:30:00,110.99,111.02,110.95,110.99,20872.0,104.0614,104.0895,104.0239,104.0614,20872.0
2017-09-29 13:35:00,110.97,111.0,110.93,111.0,7666.0,104.0426,104.0707,104.0051,104.0707,7666.0
2017-09-29 13:40:00,110.99,111.0,110.8,110.87,9701.0,104.0614,104.0707,103.8832,103.9489,9701.0
2017-09-29 13:45:00,110.86,110.87,110.78,110.79,11996.0,103.9395,103.9489,103.8645,103.8739,11996.0
2017-09-29 13:50:00,110.79,110.82,110.59,110.65,18361.0,103.8739,103.902,103.6863,103.7426,18361.0
2017-09-29 13:55:00,110.64,110.66,110.59,110.66,6124.0,103.7332,103.752,103.6863,103.752,6124.0
2017-09-29 14:00:00,110.66,110.78,110.58,110.61,16299.0,103.752,103.8645,103.677,103.7051,16299.0
2017-09-29 14:05:00,110.6,110.61,110.55,110.56,9804.0,103.6957,103.7051,103.6488,103.6582,9804.0
2017-09-29 14:10:00,110.56,110.57,110.51,110.56,6097.0,103.6582,103.6676,103.6113,103.6582,6097.0
2017-09-29 14:15:00,110.56,110.71,110.55,110.63,17644.0,103.6582,103.7989,103.6488,103.7238,17644.0
2017-09-29 14:20:00,110.63,110.63,110.59,110.6,6134.0,103.7238,103.7238,103.6863,103.6957,6134.0
2017-09-29 14:25:00,110.59,110.7,110.59,110.64,18817.0,103.6863,103.7895,103.6863,103.7332,18817.0
2017-09-29 14:30:00,110.67,110.71,110.6,110.63,16226.0,103.7613,103.7989,103.6957,103.7238,16226.0
2017-09-29 14:35:00,110.64,110.65,110.59,110.64,7198.0,103.7332,103.7426,103.6863,103.7332,7198.0
2017-09-29 14:40:00,110.63,110.63,110.5,110.5,10535.0,103.7238,103.7238,103.602,103.602,10535.0
2017-09-29 14:45:00,110.47,110.65,110.47,110.65,16258.0,103.5738,103.7426,103.5738,103.7426,16258.0
2017-09-29 14:50:00,110.64,110.65,110.58,110.61,12009.0,103.7332,103.7426,103.677,103.7051,12009.0
2017-09-29 14:55:00,110.62,110.66,110.6,110.6,21272.0,103.7145,103.752,103.6957,103.6957,21272.0
2017-09-29 15:00:00,110.63,110.65,110.4,110.41,38411.0,103.7238,103.7426,103.5082,103.5176,38411.0
2017-09-29 15:05:00,110.41,110.41,110.34,110.34,15727.0,103.5176,103.5176,103.452,103.452,15727.0
2017-09-29 15:10:00,110.35,110.41,110.35,110.37,16602.0,103.4613,103.5176,103.4613,103.4801,16602.0
2017-09-29 15:15:00,110.37,110.4,110.31,110.31,25012.0,103.4801,103.5082,103.4238,103.4238,25012.0
2017-09-29 15:20:00,110.31,110.31,110.2,110.24,25179.0,103.4238,103.4238,103.3207,103.3582,25179.0
2017-09-29 15:25:00,110.24,110.52,110.24,110.47,23434.0,103.3582,103.6207,103.3582,103.5738,23434.0
2017-09-29 15:30:00,110.48,110.49,110.45,110.48,18347.0,103.5832,103.5926,103.5551,103.5832,18347.0
2017-09-29 15:35:00,110.48,110.51,110.45,110.45,20656.0,103.5832,103.6113,103.5551,103.5551,20656.0
2017-09-29 15:40:00,110.46,110.54,110.44,110.54,24135.0,103.5645,103.6395,103.5457,103.6395,24135.0
2017-09-29 15:45:00,110.53,110.54,110.25,110.28,57396.0,103.6301,103.6395,103.3676,103.3957,57396.0
2017-09-29 15:50:00,110.28,110.45,110.23,110.25,95212.0,103.3957,103.5551,103.3488,103.3676,95212.0
2017-09-29 15:55:00,110.25,110.28,110.22,110.26,144389.0,103.3676,103.3957,103.3394,103.3769,144389.0
2017-10-02 09:30:00,110.35,110.67,110.22,110.62,52798.0,103.4613,103.7613,103.3394,103.7145,52798.0
2017-10-02 09:35:00,110.62,110.62,110.01,110.18,30611.0,103.7145,103.7145,103.1426,103.3019,30611.0
2017-10-02 09:40:00,110.19,110.58,110.16,110.46,48021.0,103.3113,103.677,103.2832,103.5645,48021.0
2017-10-02 09:45:00,110.46,110.47,110.23,110.23,44219.0,103.5645,103.5738,103.3488,103.3488,44219.0
2017-10-02 09:50:00,110.23,110.26,109.7,109.94,29910.0,103.3488,103.3769,102.8519,103.0769,29910.0
2017-10-02 09:55:00,109.96,110.18,109.96,110.17,24243.0,103.0957,103.3019,103.0957,103.2926,24243.0
2017-10-02 10:00:00,110.19,110.35,110.14,110.29,16700.0,103.3113,103.4613,103.2644,103.4051,16700.0
2017-10-02 10:05:00,110.28,110.4,110.25,110.39,28744.0,103.3957,103.5082,103.3676,103.4988,28744.0
2017-10-02 10:10:00,110.35,110.48,110.34,110.48,11139.0,103.4613,103.5832,103.452,103.5832,11139.0
2017-10-02 10:15:00,110.47,110.6,110.41,110.57,37439.0,103.5738,103.6957,103.5176,103.6676,37439.0
2017-10-02 10:20:00,110.55,110.57,110.5,110.5,12609.0,103.6488,103.6676,103.602,103.602,12609.0
2017-10-02 10:25:00,110.49,110.62,110.47,110.57,21758.0,103.5926,103.7145,103.5738,103.6676,21758.0
2017-10-02 10:30:00,110.51,110.6,110.47,110.59,21706.0,103.6113,103.6957,103.5738,103.6863,21706.0
2017-10-02 10:35:00,110.6,110.69,110.52,110.57,36044.0,103.6957,103.7801,103.6207,103.6676,36044.0
2017-10-02 10:40:00,110.56,110.81,110.51,110.81,15538.0,103.6582,103.8926,103.6113,103.8926,15538.0
2017-10-02 10:45:00,110.75,110.9,110.74,110.84,20553.0,103.8364,103.977,103.827,103.9207,20553.0
2017-10-02 10:50:00,110.8,110.87,110.8,110.84,12406.0,103.8832,103.9489,103.8832,103.9207,12406.0
2017-10-02 10:55:00,110.84,111.02,110.84,110.94,16047.0,103.9207,104.0895,103.9207,104.0145,16047.0
2017-10-02 11:00:00,110.95,111.36,110.94,111.36,30162.0,104.0239,104.4083,104.0145,104.4083,30162.0
2017-10-02 11:05:00,111.36,111.36,111.21,111.24,44058.0,104.4083,104.4083,104.2676,104.2958,44058.0
2017-10-02 11:10:00,111.25,111.43,111.23,111.43,12399.0,104.3051,104.4739,104.2864,104.4739,12399.0
2017-10-02 11:15:00,111.42,111.46,111.31,111.32,10841.0,104.4645,104.502,104.3614,104.3708,10841.0
2017-10-02 11:20:00,111.31,111.34,111.24,111.33,7219.0,104.3614,104.3895,104.2958,104.3801,7219.0
2017-10-02 11:25:00,111.31,111.38,111.16,111.33,25981.0,104.3614,104.427,104.2208,104.3801,25981.0
2017-10-02 11:30:00,111.31,111.31,111.17,111.19,18011.0,104.3614,104.3614,104.2301,104.2489,18011.0
2017-10-02 11:35:00,111.2,111.21,111.07,111.08,6435.0,104.2583,104.2676,104.1364,104.1458,6435.0
2017-10-02 11:40:00,111.06,111.06,110.88,110.88,11739.0,104.127,104.127,103.9582,103.9582,11739.0
2017-10-02 11:45:00,110.87,110.94,110.81,110.81,9841.0,103.9489,104.0145,103.8926,103.8926,9841.0
2017-10-02 11:50:00,110.81,111.1,110.81,110.96,9956.0,103.8926,104.1645,103.8926,104.0332,9956.0
2017-10-02 11:55:00,110.94,110.94,110.67,110.67,9845.0,104.0145,104.0145,103.7613,103.7613,9845.0
2017-10-02 12:00:00,110.62,110.7,110.54,110.69,19108.0,103.7145,103.7895,103.6395,103.7801,19108.0
2017-10-02 12:05:00,110.7,110.85,110.67,110.82,7284.0,103.7895,103.9301,103.7613,103.902,7284.0
2017-10-02 12:10:00,110.82,110.84,110.66,110.68,2635.0,103.902,103.9207,103.752,103.7707,2635.0
2017-10-02 12:15:00,110.66,110.7,110.63,110.69,3823.0,103.752,103.7895,103.7238,103.7801,3823.0
2017-10-02 12:20:00,110.7,110.74,110.59,110.6,9004.0,103.7895,103.827,103.6863,103.6957,9004.0
2017-10-02 12:25:00,110.6,110.63,110.58,110.63,7641.0,103.6957,103.7238,103.677,103.7238,7641.0
2017-10-02 12:30:00,110.64,110.72,110.63,110.63,3638.0,103.7332,103.8082,103.7238,103.7238,3638.0
2017-10-02 12:35:00,110.68,110.78,110.65,110.68,7365.0,103.7707,103.8645,103.7426,103.7707,7365.0
2017-10-02 12:40:00,110.73,110.77,110.66,110.77,4168.0,103.8176,103.8551,103.752,103.8551,4168.0
2017-10-02 12:45:00,110.77,110.78,110.63,110.63,3209.0,103.8551,103.8645,103.7238,103.7238,3209.0
2017-10-02 12:50:00,110.65,110.72,110.63,110.72,2601.0,103.7426,103.8082,103.7238,103.8082,2601.0
2017-10-02 12:55:00,110.66,110.71,110.65,110.71,1825.0,103.752,103.7989,103.7426,103.7989,1825.0
2017-10-02 13:00:00,110.65,110.71,110.64,110.66,3800.0,103.7426,103.7989,103.7332,103.752,3800.0
2017-10-02 13:05:00,110.65,110.71,110.64,110.65,5172.0,103.7426,103.7989,103.7332,103.7426,5172.0
2017-10-02 13:10:00,110.65,110.76,110.63,110.74,5504.0,103.7426,103.8457,103.7238,103.827,5504.0
2017-10-02 13:15:00,110.76,110.76,110.68,110.69,3600.0,103.8457,103.8457,103.7707,103.7801,3600.0
2017-10-02 13:20:00,110.67,110.72,110.67,110.71,3900.0,103.7613,103.8082,103.7613,103.7989,3900.0
2017-10-02 13:25:00,110.67,110.78,110.67,110.76,17568.0,103.7613,103.8645,103.7613,103.8457,17568.0
2017-10-02 13:30:00,110.75,110.77,110.65,110.77,17876.0,103.8364,103.8551,103.7426,103.8551,17876.0
2017-10-02 13:35:00,110.75,110.75,110.65,110.65,20148.0,103.8364,103.8364,103.7426,103.7426,20148.0
2017-10-02 13:40:00,110.66,110.68,110.65,110.68,4121.0,103.752,103.7707,103.7426,103.7707,4121.0
2017-10-02 13:45:00,110.68,110.76,110.68,110.73,2511.0,103.7707,103.8457,103.7707,103.8176,2511.0
2017-10-02 13:50:00,110.75,110.83,110.7,110.81,10496.0,103.8364,103.9114,103.7895,103.8926,10496.0
2017-10-02 13:55:00,110.81,110.87,110.81,110.85,3731.0,103.8926,103.9489,103.8926,103.9301,3731.0
2017-10-02 14:00:00,110.85,110.88,110.74,110.76,10901.0,103.9301,103.9582,103.827,103.8457,10901.0
2017-10-02 14:05:00,110.78,110.82,110.75,110.81,6052.0,103.8645,103.902,103.8364,103.8926,6052.0
2017-10-02 14:10:00,110.8,110.84,110.66,110.66,24464.0,103.8832,103.9207,103.752,103.752,24464.0
2017-10-02 14:15:00,110.65,110.65,110.5,110.5,5454.0,103.7426,103.7426,103.602,103.602,5454.0
2017-10-02 14:20:00,110.52,110.55,110.48,110.49,6259.0,103.6207,103.6488,103.5832,103.5926,6259.0
2017-10-02 14:25:00,110.48,110.54,110.48,110.49,3906.0,103.5832,103.6395,103.5832,103.5926,3906.0
2017-10-02 14:30:00,110.5,110.54,110.45,110.49,5326.0,103.602,103.6395,103.5551,103.5926,5326.0
2017-10-02 14:35:00,110.49,110.5,110.45,110.5,6590.0,103.5926,103.602,103.5551,103.602,6590.0
2017-10-02 14:40:00,110.51,110.6,110.5,110.58,7966.0,103.6113,103.6957,103.602,103.677,7966.0
2017-10-02 14:45:00,110.58,110.65,110.57,110.63,5990.0,103.677,103.7426,103.6676,103.7238,5990.0
2017-10-02 14:50:00,110.61,110.64,110.54,110.55,3829.0,103.7051,103.7332,103.6395,103.6488,3829.0
2017-10-02 14:55:00,110.54,110.59,110.54,110.55,5067.0,103.6395,103.6863,103.6395,103.6488,5067.0
2017-10-02 15:00:00,110.56,110.58,110.47,110.47,8610.0,103.6582,103.677,103.5738,103.5738,8610.0
2017-10-02 15:05:00,110.48,110.55,110.48,110.55,4400.0,103.5832,103.6488,103.5832,103.6488,4400.0
2017-10-02 15:10:00,110.55,110.56,110.49,110.49,12604.0,103.6488,103.6582,103.5926,103.5926,12604.0
2017-10-02 15:15:00,110.48,110.56,110.46,110.56,11698.0,103.5832,103.6582,103.5645,103.6582,11698.0
2017-10-02 15:20:00,110.55,110.62,110.52,110.62,6728.0,103.6488,103.7145,103.6207,103.7145,6728.0
2017-10-02 15:25:00,110.62,110.67,110.6,110.61,11428.0,103.7145,103.7613,103.6957,103.7051,11428.0
2017-10-02 15:30:00,110.62,110.65,110.6,110.64,10756.0,103.7145,103.7426,103.6957,103.7332,10756.0
2017-10-02 15:35:00,110.64,110.67,110.62,110.65,11437.0,103.7332,103.7613,103.7145,103.7426,11437.0
2017-10-02 15:40:00,110.65,110.67,110.57,110.6,13080.0,103.7426,103.7613,103.6676,103.6957,13080.0
2017-10-02 15:45:00,110.59,110.6,110.45,110.51,32513.0,103.6863,103.6957,103.5551,103.6113,32513.0
2017-10-02 15:50:00,110.51,110.56,110.48,110.51,45386.0,103.6113,103.6582,103.5832,103.6113,45386.0
2017-10-02 15:55:00,110.51,110.55,110.49,110.52,65956.0,103.6113,103.6488,103.5926,103.6207,65956.0
2017-10-03 09:30:00,110.39,110.67,110.04,110.66,25684.0,103.4988,103.7613,103.1707,103.752,25684.0
2017-10-03 09:35:00,110.7,110.84,110.41,110.41,11327.0,103.7895,103.9207,103.5176,103.5176,11327.0
2017-10-03 09:40:00,110.37,110.44,110.16,110.16,7644.0,103.4801,103.5457,103.2832,103.2832,7644.0
2017-10-03 09:45:00,110.16,110.43,110.15,110.43,8764.0,103.2832,103.5363,103.2738,103.5363,8764.0
2017-10-03 09:50:00,110.46,110.47,110.33,110.47,4200.0,103.5645,103.5738,103.4426,103.5738,4200.0
2017-10-03 09:55:00,110.5,110.59,110.45,110.53,6063.0,103.602,103.6863,103.5551,103.6301,6063.0
2017-10-03 10:00:00,110.53,110.58,110.48,110.48,5163.0,103.6301,103.677,103.5832,103.5832,5163.0
2017-10-03 10:05:00,110.43,110.5,110.42,110.44,5463.0,103.5363,103.602,103.527,103.5457,5463.0
2017-10-03 10:10:00,110.45,110.45,110.0,110.09,28797.0,103.5551,103.5551,103.1332,103.2176,28797.0
2017-10-03 10:15:00,110.13,110.3,110.1,110.26,6451.0,103.2551,103.4144,103.2269,103.3769,6451.0
2017-10-03 10:20:00,110.24,110.29,110.16,110.19,9801.0,103.3582,103.4051,103.2832,103.3113,9801.0
2017-10-03 10:25:00,110.17,110.17,110.05,110.07,12779.0,103.2926,103.2926,103.1801,103.1988,12779.0
2017-10-03 10:30:00,110.07,110.1,109.9,109.9,22732.0,103.1988,103.2269,103.0394,103.0394,22732.0
2017-10-03 10:35:00,109.91,110.02,109.91,110.01,15891.0,103.0488,103.1519,103.0488,103.1426,15891.0
2017-10-03 10:40:00,110.02,110.08,109.97,109.98,10514.0,103.1519,103.2082,103.105,103.1144,10514.0
2017-10-03 10:45:00,109.96,110.1,109.95,109.95,12476.0,103.0957,103.2269,103.0863,103.0863,12476.0
2017-10-03 10:50:00,109.94,110.07,109.93,110.01,12869.0,103.0769,103.1988,103.0675,103.1426,12869.0
2017-10-03 10:55:00,110.03,110.09,109.96,109.96,7443.0,103.1613,103.2176,103.0957,103.0957,7443.0
2017-10-03 11:00:00,109.95,109.95,109.84,109.86,24648.0,103.0863,103.0863,102.9832,103.0019,24648.0
2017-10-03 11:05:00,109.85,109.86,109.56,109.57,24676.0,102.9925,103.0019,102.7206,102.73,24676.0
2017-10-03 11:10:00,109.57,109.57,109.29,109.32,31820.0,102.73,102.73,102.4675,102.4956,31820.0
2017-10-03 11:15:00,109.36,109.42,109.32,109.36,19963.0,102.5331,102.5894,102.4956,102.5331,19963.0
2017-10-03 11:20:00,109.36,109.4,109.29,109.35,11326.0,102.5331,102.5706,102.4675,102.5238,11326.0
2017-10-03 11:25:00,109.35,109.37,109.2,109.2,8849.0,102.5238,102.5425,102.3831,102.3831,8849.0
2017-10-03 11:30:00,109.21,109.32,109.21,109.28,8414.0,102.3925,102.4956,102.3925,102.4581,8414.0
2017-10-03 11:35:00,109.28,109.29,109.22,109.29,16065.0,102.4581,102.4675,102.4019,102.4675,16065.0
2017-10-03 11:40:00,109.28,109.3,109.21,109.26,8152.0,102.4581,102.4769,102.3925,102.4394,8152.0
2017-10-03 11:45:00,109.25,109.25,109.05,109.08,20608.0,102.43,102.43,102.2425,102.2706,20608.0
2017-10-03 11:50:00,109.08,109.16,109.06,109.14,8531.0,102.2706,102.3456,102.2519,102.3269,8531.0
2017-10-03 11:55:00,109.14,109.17,109.12,109.13,10573.0,102.3269,102.355,102.3081,102.3175,10573.0
2017-10-03 12:00:00,109.13,109.17,109.11,109.15,12463.0,102.3175,102.355,102.2987,102.3362,12463.0
2017-10-03 12:05:00,109.16,109.29,109.16,109.27,8938.0,102.3456,102.4675,102.3456,102.4487,8938.0
2017-10-03 12:10:00,109.27,109.29,109.22,109.25,14158.0,102.4487,102.4675,102.4019,102.43,14158.0
2017-10-03 12:15:00,109.24,109.28,109.24,109.28,6821.0,102.4206,102.4581,102.4206,102.4581,6821.0
2017-10-03 12:20:00,109.29,109.47,109.29,109.43,7647.0,102.4675,102.6363,102.4675,102.5988,7647.0
2017-10-03 12:25:00,109.43,109.43,109.33,109.34,5896.0,102.5988,102.5988,102.505,102.5144,5896.0
2017-10-03 12:30:00,109.33,109.37,109.28,109.3,8201.0,102.505,102.5425,102.4581,102.4769,8201.0
2017-10-03 12:35:00,109.28,109.28,109.15,109.15,9535.0,102.4581,102.4581,102.3362,102.3362,9535.0
2017-10-03 12:40:00,109.17,109.25,109.15,109.22,6400.0,102.355,102.43,102.3362,102.4019,6400.0
2017-10-03 12:45:00,109.22,109.22,109.18,109.19,5917.0,102.4019,102.4019,102.3644,102.3737,5917.0
2017-10-03 12:50:00,109.17,109.3,109.12,109.3,11140.0,102.355,102.4769,102.3081,102.4769,11140.0
2017-10-03 12:55:00,109.33,109.37,109.3,109.3,6767.0,102.505,102.5425,102.4769,102.4769,6767.0
2017-10-03 13:00:00,109.3,109.37,109.24,109.36,6051.0,102.4769,102.5425,102.4206,102.5331,6051.0
2017-10-03 13:05:00,109.37,109.37,109.29,109.31,4445.0,102.5425,102.5425,102.4675,102.4862,4445.0
2017-10-03 13:10:00,109.32,109.36,109.3,109.32,4739.0,102.4956,102.5331,102.4769,102.4956,4739.0
2017-10-03 13:15:00,109.3,109.33,109.25,109.25,7238.0,102.4769,102.505,102.43,102.43,7238.0
2017-10-03 13:20:00,109.24,109.28,109.24,109.24,5445.0,102.4206,102.4581,102.4206,102.4206,5445.0
2017-10-03 13:25:00,109.23,109.23,109.18,109.18,7103.0,102.4112,102.4112,102.3644,102.3644,7103.0
2017-10-03 13:30:00,109.19,109.28,109.19,109.25,6510.0,102.3737,102.4581,102.3737,102.43,6510.0
2017-10-03 13:35:00,109.26,109.33,109.26,109.31,11149.0,102.4394,102.505,102.4394,102.4862,11149.0
2017-10-03 13:40:00,109.28,109.29,109.24,109.28,5464.0,102.4581,102.4675,102.4206,102.4581,5464.0
2017-10-03 13:45:00,109.28,109.3,109.28,109.28,2814.0,102.4581,102.4769,102.4581,102.4581,2814.0
2017-10-03 13:50:00,109.29,109.29,109.22,109.24,6547.0,102.4675,102.4675,102.4019,102.4206,6547.0
2017-10-03 13:55:00,109.22,109.22,109.13,109.14,9177.0,102.4019,102.4019,102.3175,102.3269,9177.0
2017-10-03 14:00:00,109.13,109.16,109.12,109.14,7958.0,102.3175,102.3456,102.3081,102.3269,7958.0
2017-10-03 14:05:00,109.13,109.15,109.11,109.11,7356.0,102.3175,102.3362,102.2987,102.2987,7356.0
2017-10-03 14:10:00,109.11,109.12,109.04,109.06,11495.0,102.2987,102.3081,102.2331,102.2519,11495.0
2017-10-03 14:15:00,109.06,109.12,109.03,109.04,12104.0,102.2519,102.3081,102.2237,102.2331,12104.0
2017-10-03 14:20:00,109.03,109.03,108.99,109.0,10941.0,102.2237,102.2237,102.1862,102.1956,10941.0
2017-10-03 14:25:00,108.99,109.06,108.99,109.02,13571.0,102.1862,102.2519,102.1862,102.2144,13571.0
2017-10-03 14:30:00,109.01,109.04,109.01,109.03,9578.0,102.205,102.2331,102.205,102.2237,9578.0
2017-10-03 14:35:00,109.04,109.04,109.01,109.04,8645.0,102.2331,102.2331,102.205,102.2331,8645.0
2017-10-03 14:40:00,109.04,109.09,109.03,109.09,8072.0,102.2331,102.28,102.2237,102.28,8072.0
2017-10-03 14:45:00,109.09,109.11,109.08,109.09,9506.0,102.28,102.2987,102.2706,102.28,9506.0
2017-10-03 14:50:00,109.08,109.12,109.08,109.09,7765.0,102.2706,102.3081,102.2706,102.28,7765.0
2017-10-03 14:55:00,109.09,109.11,109.04,109.06,8206.0,102.28,102.2987,102.2331,102.2519,8206.0
2017-10-03 15:00:00,109.06,109.06,109.02,109.04,10838.0,102.2519,102.2519,102.2144,102.2331,10838.0
2017-10-03 15:05:00,109.03,109.13,109.03,109.11,21590.0,102.2237,102.3175,102.2237,102.2987,21590.0
2017-10-03 15:10:00,109.12,109.15,109.1,109.15,10157.0,102.3081,102.3362,102.2894,102.3362,10157.0
2017-10-03 15:15:00,109.14,109.17,109.13,109.14,12543.0,102.3269,102.355,102.3175,102.3269,12543.0
2017-10-03 15:20:00,109.13,109.14,109.11,109.14,16360.0,102.3175,102.3269,102.2987,102.3269,16360.0
2017-10-03 15:25:00,109.14,109.6,109.13,109.36,60084.0,102.3269,102.7581,102.3175,102.5331,60084.0
2017-10-03 15:30:00,109.36,109.47,109.28,109.46,33719.0,102.5331,102.6363,102.4581,102.6269,33719.0
2017-10-03 15:35:00,109.45,109.45,109.33,109.35,26708.0,102.6175,102.6175,102.505,102.5238,26708.0
2017-10-03 15:40:00,109.35,109.36,109.11,109.17,30384.0,102.5238,102.5331,102.2987,102.355,30384.0
2017-10-03 15:45:00,109.17,109.4,109.16,109.39,63224.0,102.355,102.5706,102.3456,102.5613,63224.0
2017-10-03 15:50:00,109.39,109.42,109.28,109.29,66467.0,102.5613,102.5894,102.4581,102.4675,66467.0
2017-10-03 15:55:00,109.29,109.44,109.27,109.4,151423.0,102.4675,102.6081,102.4487,102.5706,151423.0
2017-10-04 09:30:00,109.25,109.54,109.25,109.31,20084.0,102.43,102.7019,102.43,102.4862,20084.0
2017-10-04 09:35:00,109.23,109.34,108.87,108.97,16296.0,102.4112,102.5144,102.0737,102.1675,16296.0
2017-10-04 09:40:00,108.95,109.04,108.74,108.74,11414.0,102.1487,102.2331,101.9518,101.9518,11414.0
2017-10-04 09:45:00,108.81,108.94,108.71,108.71,21855.0,102.0175,102.1393,101.9237,101.9237,21855.0
2017-10-04 09:50:00,108.71,108.71,108.35,108.35,14190.0,101.9237,101.9237,101.5862,101.5862,14190.0
2017-10-04 09:55:00,108.35,108.84,108.31,108.81,32285.0,101.5862,102.0456,101.5487,102.0175,32285.0
2017-10-04 10:00:00,108.81,108.88,108.7,108.8,9130.0,102.0175,102.0831,101.9143,102.0081,9130.0
2017-10-04 10:05:00,108.78,108.78,108.6,108.73,14888.0,101.9893,101.9893,101.8206,101.9425,14888.0
2017-10-04 10:10:00,108.72,108.73,108.47,108.57,14769.0,101.9331,101.9425,101.6987,101.7924,14769.0
2017-10-04 10:15:00,108.58,108.67,108.56,108.65,11089.0,101.8018,101.8862,101.7831,101.8674,11089.0
2017-10-04 10:20:00,108.66,108.9,108.61,108.84,14867.0,101.8768,102.1018,101.8299,102.0456,14867.0
2017-10-04 10:25:00,108.84,109.0,108.81,108.94,22402.0,102.0456,102.1956,102.0175,102.1393,22402.0
2017-10-04 10:30:00,108.92,109.09,108.89,109.02,16374.0,102.1206,102.28,102.0925,102.2144,16374.0
2017-10-04 10:35:00,108.97,109.0,108.75,108.8,10496.0,102.1675,102.1956,101.9612,102.0081,10496.0
2017-10-04 10:40:00,108.75,108.86,108.73,108.81,11837.0,101.9612,102.0643,101.9425,102.0175,11837.0
2017-10-04 10:45:00,108.82,108.92,108.8,108.89,9175.0,102.0268,102.1206,102.0081,102.0925,9175.0
2017-10-04 10:50:00,108.89,108.97,108.79,108.79,8700.0,102.0925,102.1675,101.9987,101.9987,8700.0
2017-10-04 10:55:00,108.81,108.83,108.67,108.69,9615.0,102.0175,102.0362,101.8862,101.905,9615.0
2017-10-04 11:00:00,108.72,109.03,108.71,109.01,17000.0,101.9331,102.2237,101.9237,102.205,17000.0
2017-10-04 11:05:00,109.01,109.11,108.99,108.99,29911.0,102.205,102.2987,102.1862,102.1862,29911.0
2017-10-04 11:10:00,108.99,109.01,108.86,108.86,5700.0,102.1862,102.205,102.0643,102.0643,5700.0
2017-10-04 11:15:00,108.88,108.94,108.86,108.88,11083.0,102.0831,102.1393,102.0643,102.0831,11083.0
2017-10-04 11:20:00,108.88,108.99,108.87,108.96,8389.0,102.0831,102.1862,102.0737,102.1581,8389.0
2017-10-04 11:25:00,108.96,108.96,108.84,108.87,17531.0,102.1581,102.1581,102.0456,102.0737,17531.0
2017-10-04 11:30:00,108.89,108.93,108.87,108.91,26857.0,102.0925,102.13,102.0737,102.1112,26857.0
2017-10-04 11:35:00,108.92,109.14,108.92,109.14,26295.0,102.1206,102.3269,102.1206,102.3269,26295.0
2017-10-04 11:40:00,109.13,109.13,109.07,109.09,8978.0,102.3175,102.3175,102.2612,102.28,8978.0
2017-10-04 11:45:00,109.09,109.09,108.98,109.03,18503.0,102.28,102.28,102.1768,102.2237,18503.0
2017-10-04 11:50:00,109.01,109.04,108.97,109.0,25929.0,102.205,102.2331,102.1675,102.1956,25929.0
2017-10-04 11:55:00,109.0,109.01,108.89,108.94,22992.0,102.1956,102.205,102.0925,102.1393,22992.0
2017-10-04 12:00:00,108.94,108.96,108.85,108.89,22911.0,102.1393,102.1581,102.055,102.0925,22911.0
2017-10-04 12:05:00,108.89,108.97,108.84,108.84,10890.0,102.0925,102.1675,102.0456,102.0456,10890.0
2017-10-04 12:10:00,108.83,108.94,108.81,108.92,10493.0,102.0362,102.1393,102.0175,102.1206,10493.0
2017-10-04 12:15:00,108.93,109.0,108.91,108.96,15793.0,102.13,102.1956,102.1112,102.1581,15793.0
2017-10-04 12:20:00,108.96,109.04,108.9,109.03,33845.0,102.1581,102.2331,102.1018,102.2237,33845.0
2017-10-04 12:25:00,109.05,109.05,108.97,108.98,77041.0,102.2425,102.2425,102.1675,102.1768,77041.0
2017-10-04 12:30:00,108.98,109.0,108.93,108.98,17531.0,102.1768,102.1956,102.13,102.1768,17531.0
2017-10-04 12:35:00,109.0,109.0,108.94,108.95,31866.0,102.1956,102.1956,102.1393,102.1487,31866.0
2017-10-04 12:40:00,108.95,109.0,108.94,108.97,17212.0,102.1487,102.1956,102.1393,102.1675,17212.0
2017-10-04 12:45:00,108.97,109.0,108.91,109.0,15268.0,102.1675,102.1956,102.1112,102.1956,15268.0
2017-10-04 12:50:00,108.99,109.12,108.99,109.12,7882.0,102.1862,102.3081,102.1862,102.3081,7882.0
2017-10-04 12:55:00,109.13,109.16,109.02,109.02,13129.0,102.3175,102.3456,102.2144,102.2144,13129.0
2017-10-04 13:00:00,109.03,109.2,109.03,109.19,23782.0,102.2237,102.3831,102.2237,102.3737,23782.0
2017-10-04 13:05:00,109.18,109.18,109.05,109.05,13819.0,102.3644,102.3644,102.2425,102.2425,13819.0
2017-10-04 13:10:00,109.06,109.1,109.03,109.06,6300.0,102.2519,102.2894,102.2237,102.2519,6300.0
2017-10-04 13:15:00,109.06,109.06,108.94,109.01,10040.0,102.2519,102.2519,102.1393,102.205,10040.0
2017-10-04 13:20:00,109.02,109.06,108.98,109.02,12338.0,102.2144,102.2519,102.1768,102.2144,12338.0
2017-10-04 13:25:00,109.02,109.07,109.0,109.02,13600.0,102.2144,102.2612,102.1956,102.2144,13600.0
2017-10-04 13:30:00,109.05,109.05,109.01,109.01,7065.0,102.2425,102.2425,102.205,102.205,7065.0
2017-10-04 13:35:00,109.01,109.01,108.85,108.93,14716.0,102.205,102.205,102.055,102.13,14716.0
2017-10-04 13:40:00,108.91,108.91,108.83,108.86,8856.0,102.1112,102.1112,102.0362,102.0643,8856.0
2017-10-04 13:45:00,108.87,108.9,108.79,108.79,6670.0,102.0737,102.1018,101.9987,101.9987,6670.0
2017-10-04 13:50:00,108.81,108.88,108.79,108.88,9333.0,102.0175,102.0831,101.9987,102.0831,9333.0
2017-10-04 13:55:00,108.88,108.9,108.82,108.88,17672.0,102.0831,102.1018,102.0268,102.0831,17672.0
2017-10-04 14:00:00,108.89,108.92,108.84,108.87,30317.0,102.0925,102.1206,102.0456,102.0737,30317.0
2017-10-04 14:05:00,108.88,108.9,108.84,108.84,7626.0,102.0831,102.1018,102.0456,102.0456,7626.0
2017-10-04 14:10:00,108.84,108.87,108.8,108.82,16676.0,102.0456,102.0737,102.0081,102.0268,16676.0
2017-10-04 14:15:00,108.81,108.87,108.76,108.8,20589.0,102.0175,102.0737,101.9706,102.0081,20589.0
2017-10-04 14:20:00,108.79,108.84,108.79,108.82,6509.0,101.9987,102.0456,101.9987,102.0268,6509.0
2017-10-04 14:25:00,108.82,108.84,108.81,108.84,9582.0,102.0268,102.0456,102.0175,102.0456,9582.0
2017-10-04 14:30:00,108.84,108.88,108.83,108.88,9699.0,102.0456,102.0831,102.0362,102.0831,9699.0
2017-10-04 14:35:00,108.88,108.93,108.87,108.91,30820.0,102.0831,102.13,102.0737,102.1112,30820.0
2017-10-04 14:40:00,108.89,108.9,108.86,108.88,11362.0,102.0925,102.1018,102.0643,102.0831,11362.0
2017-10-04 14:45:00,108.88,108.9,108.87,108.88,9758.0,102.0831,102.1018,102.0737,102.0831,9758.0
2017-10-04 14:50:00,108.88,108.88,108.8,108.81,20739.0,102.0831,102.0831,102.0081,102.0175,20739.0
2017-10-04 14:55:00,108.81,108.84,108.77,108.82,8518.0,102.0175,102.0456,101.98,102.0268,8518.0
2017-10-04 15:00:00,108.83,108.86,108.83,108.85,15549.0,102.0362,102.0643,102.0362,102.055,15549.0
2017-10-04 15:05:00,108.86,109.01,108.86,108.96,11421.0,102.0643,102.205,102.0643,102.1581,11421.0
2017-10-04 15:10:00,108.95,108.96,108.91,108.94,21636.0,102.1487,102.1581,102.1112,102.1393,21636.0
2017-10-04 15:15:00,108.94,108.95,108.92,108.95,12000.0,102.1393,102.1487,102.1206,102.1487,12000.0
2017-10-04 15:20:00,108.95,108.95,108.89,108.9,15635.0,102.1487,102.1487,102.0925,102.1018,15635.0
2017-10-04 15:25:00,108.89,108.89,108.83,108.84,13601.0,102.0925,102.0925,102.0362,102.0456,13601.0
2017-10-04 15:30:00,108.84,108.85,108.74,108.75,23219.0,102.0456,102.055,101.9518,101.9612,23219.0
2017-10-04 15:35:00,108.75,108.84,108.75,108.81,27813.0,101.9612,102.0456,101.9612,102.0175,27813.0
2017-10-04 15:40:00,108.82,108.84,108.7,108.7,27593.0,102.0268,102.0456,101.9143,101.9143,27593.0
2017-10-04 15:45:00,108.71,108.82,108.68,108.73,58961.0,101.9237,102.0268,101.8956,101.9425,58961.0
2017-10-04 15:50:00,108.74,108.89,108.74,108.87,80475.0,101.9518,102.0925,101.9518,102.0737,80475.0
2017-10-04 15:55:00,108.87,108.87,108.77,108.81,96205.0,102.0737,102.0737,101.98,102.0175,96205.0
2017-10-05 09:30:00,109.22,109.31,108.87,108.99,26802.0,102.4019,102.4862,102.0737,102.1862,26802.0
2017-10-05 09:35:00,109.07,109.07,108.89,109.0,3855.0,102.2612,102.2612,102.0925,102.1956,3855.0
2017-10-05 09:40:00,109.02,109.27,108.95,109.19,23637.0,102.2144,102.4487,102.1487,102.3737,23637.0
2017-10-05 09:45:00,109.18,109.6,109.14,109.6,339627.0,102.3644,102.7581,102.3269,102.7581,339627.0
2017-10-05 09:50:00,109.63,109.83,109.51,109.62,26279.0,102.7863,102.9738,102.6738,102.7769,26279.0
2017-10-05 09:55:00,109.63,109.63,109.49,109.52,3128.0,102.7863,102.7863,102.655,102.6831,3128.0
2017-10-05 10:00:00,109.46,109.86,109.46,109.85,19113.0,102.6269,103.0019,102.6269,102.9925,19113.0
2017-10-05 10:05:00,109.79,110.12,109.68,109.99,33546.0,102.9363,103.2457,102.8332,103.1238,33546.0
2017-10-05 10:10:00,109.96,110.12,109.87,110.03,9455.0,103.0957,103.2457,103.0113,103.1613,9455.0
2017-10-05 10:15:00,110.01,110.37,110.0,110.37,42310.0,103.1426,103.4801,103.1332,103.4801,42310.0
2017-10-05 10:20:00,110.33,110.45,110.22,110.44,62050.0,103.4426,103.5551,103.3394,103.5457,62050.0
2017-10-05 10:25:00,110.43,110.44,110.13,110.23,37956.0,103.5363,103.5457,103.2551,103.3488,37956.0
2017-10-05 10:30:00,110.25,110.26,110.15,110.21,20126.0,103.3676,103.3769,103.2738,103.3301,20126.0
2017-10-05 10:35:00,110.19,110.4,110.16,110.36,24737.0,103.3113,103.5082,103.2832,103.4707,24737.0
2017-10-05 10:40:00,110.35,110.41,110.35,110.4,15187.0,103.4613,103.5176,103.4613,103.5082,15187.0
2017-10-05 10:45:00,110.4,110.5,110.34,110.48,30432.0,103.5082,103.602,103.452,103.5832,30432.0
2017-10-05 10:50:00,110.48,110.56,110.43,110.56,12456.0,103.5832,103.6582,103.5363,103.6582,12456.0
2017-10-05 10:55:00,110.57,110.59,110.45,110.53,13983.0,103.6676,103.6863,103.5551,103.6301,13983.0
2017-10-05 11:00:00,110.52,110.52,110.4,110.46,19527.0,103.6207,103.6207,103.5082,103.5645,19527.0
2017-10-05 11:05:00,110.45,110.45,110.28,110.3,16700.0,103.5551,103.5551,103.3957,103.4144,16700.0
2017-10-05 11:10:00,110.29,110.38,110.29,110.32,8019.0,103.4051,103.4895,103.4051,103.4332,8019.0
2017-10-05 11:15:00,110.34,110.38,110.26,110.38,6616.0,103.452,103.4895,103.3769,103.4895,6616.0
2017-10-05 11:20:00,110.38,110.41,110.34,110.38,18998.0,103.4895,103.5176,103.452,103.4895,18998.0
2017-10-05 11:25:00,110.39,110.48,110.35,110.46,37955.0,103.4988,103.5832,103.4613,103.5645,37955.0
2017-10-05 11:30:00,110.45,110.53,110.44,110.47,34122.0,103.5551,103.6301,103.5457,103.5738,34122.0
2017-10-05 11:35:00,110.47,110.6,110.41,110.57,32980.0,103.5738,103.6957,103.5176,103.6676,32980.0
2017-10-05 11:40:00,110.57,110.71,110.56,110.71,32102.0,103.6676,103.7989,103.6582,103.7989,32102.0
2017-10-05 11:45:00,110.7,110.73,110.65,110.71,13509.0,103.7895,103.8176,103.7426,103.7989,13509.0
2017-10-05 11:50:00,110.71,110.87,110.64,110.86,33103.0,103.7989,103.9489,103.7332,103.9395,33103.0
2017-10-05 11:55:00,110.85,110.95,110.83,110.9,24047.0,103.9301,104.0239,103.9114,103.977,24047.0
2017-10-05 12:00:00,110.88,110.88,110.78,110.78,10059.0,103.9582,103.9582,103.8645,103.8645,10059.0
2017-10-05 12:05:00,110.8,110.82,110.72,110.73,6400.0,103.8832,103.902,103.8082,103.8176,6400.0
2017-10-05 12:10:00,110.73,110.73,110.6,110.61,14900.0,103.8176,103.8176,103.6957,103.7051,14900.0
2017-10-05 12:15:00,110.6,110.71,110.59,110.71,10481.0,103.6957,103.7989,103.6863,103.7989,10481.0
2017-10-05 12:20:00,110.72,110.9,110.72,110.86,20917.0,103.8082,103.977,103.8082,103.9395,20917.0
2017-10-05 12:25:00,110.87,111.11,110.86,111.11,10708.0,103.9489,104.1739,103.9395,104.1739,10708.0
2017-10-05 12:30:00,111.11,111.15,110.93,110.95,11417.0,104.1739,104.2114,104.0051,104.0239,11417.0
2017-10-05 12:35:00,110.94,110.94,110.79,110.83,5067.0,104.0145,104.0145,103.8739,103.9114,5067.0
2017-10-05 12:40:00,110.85,110.85,110.79,110.82,2982.0,103.9301,103.9301,103.8739,103.902,2982.0
2017-10-05 12:45:00,110.83,110.88,110.81,110.87,7941.0,103.9114,103.9582,103.8926,103.9489,7941.0
2017-10-05 12:50:00,110.87,110.87,110.81,110.81,3865.0,103.9489,103.9489,103.8926,103.8926,3865.0
2017-10-05 12:55:00,110.8,110.81,110.76,110.77,5038.0,103.8832,103.8926,103.8457,103.8551,5038.0
2017-10-05 13:00:00,110.78,110.82,110.74,110.82,9978.0,103.8645,103.902,103.827,103.902,9978.0
2017-10-05 13:05:00,110.84,110.94,110.84,110.86,5637.0,103.9207,104.0145,103.9207,103.9395,5637.0
2017-10-05 13:10:00,110.84,110.9,110.83,110.86,5943.0,103.9207,103.977,103.9114,103.9395,5943.0
2017-10-05 13:15:00,110.87,110.88,110.83,110.88,5058.0,103.9489,103.9582,103.9114,103.9582,5058.0
2017-10-05 13:20:00,110.89,110.91,110.83,110.91,5700.0,103.9676,103.9864,103.9114,103.9864,5700.0
2017-10-05 13:25:00,110.93,111.04,110.93,111.0,10836.0,104.0051,104.1083,104.0051,104.0707,10836.0
2017-10-05 13:30:00,110.98,110.98,110.88,110.89,11774.0,104.052,104.052,103.9582,103.9676,11774.0
2017-10-05 13:35:00,110.9,110.96,110.87,110.96,4677.0,103.977,104.0332,103.9489,104.0332,4677.0
2017-10-05 13:40:00,110.97,111.01,110.93,110.97,30327.0,104.0426,104.0801,104.0051,104.0426,30327.0
2017-10-05 13:45:00,110.96,111.08,110.94,111.07,11939.0,104.0332,104.1458,104.0145,104.1364,11939.0
2017-10-05 13:50:00,111.07,111.11,111.05,111.09,20211.0,104.1364,104.1739,104.1176,104.1551,20211.0
2017-10-05 13:55:00,111.1,111.18,111.1,111.18,6500.0,104.1645,104.2395,104.1645,104.2395,6500.0
2017-10-05 14:00:00,111.18,111.23,111.13,111.2,36808.0,104.2395,104.2864,104.1926,104.2583,36808.0
2017-10-05 14:05:00,111.21,111.26,111.13,111.13,43253.0,104.2676,104.3145,104.1926,104.1926,43253.0
2017-10-05 14:10:00,111.15,111.16,111.1,111.1,13239.0,104.2114,104.2208,104.1645,104.1645,13239.0
2017-10-05 14:15:00,111.12,111.2,111.11,111.2,9654.0,104.1833,104.2583,104.1739,104.2583,9654.0
2017-10-05 14:20:00,111.19,111.19,111.13,111.15,10737.0,104.2489,104.2489,104.1926,104.2114,10737.0
2017-10-05 14:25:00,111.14,111.37,111.14,111.32,20446.0,104.202,104.4177,104.202,104.3708,20446.0
2017-10-05 14:30:00,111.32,111.35,111.3,111.33,9953.0,104.3708,104.3989,104.352,104.3801,9953.0
2017-10-05 14:35:00,111.34,111.39,111.25,111.27,17135.0,104.3895,104.4364,104.3051,104.3239,17135.0
2017-10-05 14:40:00,111.26,111.26,111.08,111.1,12943.0,104.3145,104.3145,104.1458,104.1645,12943.0
2017-10-05 14:45:00,111.11,111.16,111.07,111.11,5553.0,104.1739,104.2208,104.1364,104.1739,5553.0
2017-10-05 14:50:00,111.12,111.22,111.09,111.15,18759.0,104.1833,104.277,104.1551,104.2114,18759.0
2017-10-05 14:55:00,111.18,111.21,111.1,111.2,11343.0,104.2395,104.2676,104.1645,104.2583,11343.0
2017-10-05 15:00:00,111.2,111.28,111.16,111.21,25842.0,104.2583,104.3333,104.2208,104.2676,25842.0
2017-10-05 15:05:00,111.21,111.27,111.18,111.27,21756.0,104.2676,104.3239,104.2395,104.3239,21756.0
2017-10-05 15:10:00,111.23,111.3,111.21,111.21,12573.0,104.2864,104.352,104.2676,104.2676,12573.0
2017-10-05 15:15:00,111.21,111.32,111.21,111.28,13051.0,104.2676,104.3708,104.2676,104.3333,13051.0
2017-10-05 15:20:00,111.31,111.38,111.28,111.34,16400.0,104.3614,104.427,104.3333,104.3895,16400.0
2017-10-05 15:25:00,111.34,111.5,111.33,111.37,32159.0,104.3895,104.5395,104.3801,104.4177,32159.0
2017-10-05 15:30:00,111.37,111.42,111.32,111.41,36437.0,104.4177,104.4645,104.3708,104.4552,36437.0
2017-10-05 15:35:00,111.4,111.43,111.33,111.37,44807.0,104.4458,104.4739,104.3801,104.4177,44807.0
2017-10-05 15:40:00,111.37,111.4,111.3,111.39,51299.0,104.4177,104.4458,104.352,104.4364,51299.0
2017-10-05 15:45:00,111.39,111.39,111.26,111.3,82343.0,104.4364,104.4364,104.3145,104.352,82343.0
2017-10-05 15:50:00,111.32,111.32,111.19,111.2,38498.0,104.3708,104.3708,104.2489,104.2583,38498.0
2017-10-05 15:55:00,111.2,111.31,111.19,111.27,74701.0,104.2583,104.3614,104.2489,104.3239,74701.0
2017-10-06 09:30:00,111.24,111.33,110.94,110.99,28098.0,104.2958,104.3801,104.0145,104.0614,28098.0
2017-10-06 09:35:00,111.03,111.07,110.85,110.85,19761.0,104.0989,104.1364,103.9301,103.9301,19761.0
2017-10-06 09:40:00,110.85,111.12,110.81,110.98,16061.0,103.9301,104.1833,103.8926,104.052,16061.0
2017-10-06 09:45:00,110.92,111.04,110.74,110.91,18383.0,103.9957,104.1083,103.827,103.9864,18383.0
2017-10-06 09:50:00,110.92,110.93,110.75,110.86,13445.0,103.9957,104.0051,103.8364,103.9395,13445.0
2017-10-06 09:55:00,110.86,111.21,110.84,111.2,18180.0,103.9395,104.2676,103.9207,104.2583,18180.0
2017-10-06 10:00:00,111.18,111.42,111.12,111.33,22929.0,104.2395,104.4645,104.1833,104.3801,22929.0
2017-10-06 10:05:00,111.32,111.33,111.14,111.18,31656.0,104.3708,104.3801,104.202,104.2395,31656.0
2017-10-06 10:10:00,111.18,111.35,111.17,111.2,10902.0,104.2395,104.3989,104.2301,104.2583,10902.0
2017-10-06 10:15:00,111.23,111.32,111.17,111.26,7835.0,104.2864,104.3708,104.2301,104.3145,7835.0
2017-10-06 10:20:00,111.22,111.49,111.21,111.43,14658.0,104.277,104.5302,104.2676,104.4739,14658.0
2017-10-06 10:25:00,111.4,111.52,111.4,111.44,12800.0,104.4458,104.5583,104.4458,104.4833,12800.0
2017-10-06 10:30:00,111.44,111.45,111.27,111.27,14900.0,104.4833,104.4927,104.3239,104.3239,14900.0
2017-10-06 10:35:00,111.31,111.31,110.98,111.12,20187.0,104.3614,104.3614,104.052,104.1833,20187.0
2017-10-06 10:40:00,111.12,111.31,111.05,111.31,37864.0,104.1833,104.3614,104.1176,104.3614,37864.0
2017-10-06 10:45:00,111.3,111.42,111.3,111.38,10301.0,104.352,104.4645,104.352,104.427,10301.0
2017-10-06 10:50:00,111.37,111.39,111.14,111.21,34301.0,104.4177,104.4364,104.202,104.2676,34301.0
2017-10-06 10:55:00,111.19,111.22,110.97,111.0,13718.0,104.2489,104.277,104.0426,104.0707,13718.0
2017-10-06 11:00:00,110.98,111.23,110.95,111.01,10757.0,104.052,104.2864,104.0239,104.0801,10757.0
2017-10-06 11:05:00,111.09,111.1,110.89,111.0,13081.0,104.1551,104.1645,103.9676,104.0707,13081.0
2017-10-06 11:10:00,110.99,111.06,110.85,111.03,8069.0,104.0614,104.127,103.9301,104.0989,8069.0
2017-10-06 11:15:00,111.01,111.03,110.9,110.9,4239.0,104.0801,104.0989,103.977,103.977,4239.0
2017-10-06 11:20:00,110.91,110.94,110.79,110.83,8300.0,103.9864,104.0145,103.8739,103.9114,8300.0
2017-10-06 11:25:00,110.86,110.9,110.79,110.81,7531.0,103.9395,103.977,103.8739,103.8926,7531.0
2017-10-06 11:30:00,110.82,110.99,110.81,110.97,5900.0,103.902,104.0614,103.8926,104.0426,5900.0
2017-10-06 11:35:00,110.99,111.01,110.83,110.9,10583.0,104.0614,104.0801,103.9114,103.977,10583.0
2017-10-06 11:40:00,110.97,111.01,110.91,110.96,17182.0,104.0426,104.0801,103.9864,104.0332,17182.0
2017-10-06 11:45:00,111.0,111.11,110.92,111.07,7310.0,104.0707,104.1739,103.9957,104.1364,7310.0
2017-10-06 11:50:00,111.05,111.14,111.02,111.13,5256.0,104.1176,104.202,104.0895,104.1926,5256.0
2017-10-06 11:55:00,111.12,111.15,111.06,111.1,5359.0,104.1833,104.2114,104.127,104.1645,5359.0
2017-10-06 12:00:00,111.05,111.12,110.97,111.07,8837.0,104.1176,104.1833,104.0426,104.1364,8837.0
2017-10-06 12:05:00,111.1,111.22,111.1,111.14,6550.0,104.1645,104.277,104.1645,104.202,6550.0
2017-10-06 12:10:00,111.16,111.18,111.05,111.16,7809.0,104.2208,104.2395,104.1176,104.2208,7809.0
2017-10-06 12:15:00,111.13,111.16,111.1,111.13,5700.0,104.1926,104.2208,104.1645,104.1926,5700.0
2017-10-06 12:20:00,111.13,111.2,111.1,111.2,9100.0,104.1926,104.2583,104.1645,104.2583,9100.0
2017-10-06 12:25:00,111.16,111.37,111.16,111.33,7818.0,104.2208,104.4177,104.2208,104.3801,7818.0
2017-10-06 12:30:00,111.31,111.33,111.26,111.28,4351.0,104.3614,104.3801,104.3145,104.3333,4351.0
2017-10-06 12:35:00,111.26,111.29,111.22,111.22,10203.0,104.3145,104.3426,104.277,104.277,10203.0
2017-10-06 12:40:00,111.22,111.25,111.19,111.21,15185.0,104.277,104.3051,104.2489,104.2676,15185.0
2017-10-06 12:45:00,111.23,111.24,111.13,111.13,7247.0,104.2864,104.2958,104.1926,104.1926,7247.0
2017-10-06 12:50:00,111.13,111.19,111.08,111.11,13113.0,104.1926,104.2489,104.1458,104.1739,13113.0
2017-10-06 12:55:00,111.11,111.12,111.08,111.1,11903.0,104.1739,104.1833,104.1458,104.1645,11903.0
2017-10-06 13:00:00,111.08,111.11,111.07,111.08,8900.0,104.1458,104.1739,104.1364,104.1458,8900.0
2017-10-06 13:05:00,111.1,111.2,111.08,111.12,5198.0,104.1645,104.2583,104.1458,104.1833,5198.0
2017-10-06 13:10:00,111.1,111.14,111.08,111.14,4367.0,104.1645,104.202,104.1458,104.202,4367.0
2017-10-06 13:15:00,111.16,111.22,111.16,111.2,7034.0,104.2208,104.277,104.2208,104.2583,7034.0
2017-10-06 13:20:00,111.29,111.34,111.24,111.33,4700.0,104.3426,104.3895,104.2958,104.3801,4700.0
2017-10-06 13:25:00,111.34,111.4,111.34,111.35,3320.0,104.3895,104.4458,104.3895,104.3989,3320.0
2017-10-06 13:30:00,111.34,111.37,111.31,111.32,6967.0,104.3895,104.4177,104.3614,104.3708,6967.0
2017-10-06 13:35:00,111.31,111.32,111.25,111.25,7545.0,104.3614,104.3708,104.3051,104.3051,7545.0
2017-10-06 13:40:00,111.29,111.47,111.28,111.47,2800.0,104.3426,104.5114,104.3333,104.5114,2800.0
2017-10-06 13:45:00,111.47,111.47,111.38,111.42,2303.0,104.5114,104.5114,104.427,104.4645,2303.0
2017-10-06 13:50:00,111.42,111.42,111.37,111.4,5719.0,104.4645,104.4645,104.4177,104.4458,5719.0
2017-10-06 13:55:00,111.39,111.41,111.37,111.4,4556.0,104.4364,104.4552,104.4177,104.4458,4556.0
2017-10-06 14:00:00,111.38,111.41,111.37,111.41,2700.0,104.427,104.4552,104.4177,104.4552,2700.0
2017-10-06 14:05:00,111.39,111.48,111.39,111.46,5423.0,104.4364,104.5208,104.4364,104.502,5423.0
2017-10-06 14:10:00,111.43,111.47,111.43,111.47,2032.0,104.4739,104.5114,104.4739,104.5114,2032.0
2017-10-06 14:15:00,111.44,111.48,111.42,111.48,3929.0,104.4833,104.5208,104.4645,104.5208,3929.0
2017-10-06 14:20:00,111.47,111.48,111.43,111.43,3100.0,104.5114,104.5208,104.4739,104.4739,3100.0
2017-10-06 14:25:00,111.45,111.47,111.4,111.45,4982.0,104.4927,104.5114,104.4458,104.4927,4982.0
2017-10-06 14:30:00,111.45,111.46,111.43,111.45,5199.0,104.4927,104.502,104.4739,104.4927,5199.0
2017-10-06 14:35:00,111.46,111.56,111.45,111.54,15871.0,104.502,104.5958,104.4927,104.577,15871.0
2017-10-06 14:40:00,111.54,111.55,111.5,111.52,2750.0,104.577,104.5864,104.5395,104.5583,2750.0
2017-10-06 14:45:00,111.52,111.56,111.52,111.54,4200.0,104.5583,104.5958,104.5583,104.577,4200.0
2017-10-06 14:50:00,111.54,111.7,111.53,111.69,23936.0,104.577,104.7271,104.5677,104.7177,23936.0
2017-10-06 14:55:00,111.69,111.69,111.55,111.55,19097.0,104.7177,104.7177,104.5864,104.5864,19097.0
2017-10-06 15:00:00,111.56,111.56,111.45,111.47,7100.0,104.5958,104.5958,104.4927,104.5114,7100.0
2017-10-06 15:05:00,111.46,111.46,111.39,111.39,7154.0,104.502,104.502,104.4364,104.4364,7154.0
2017-10-06 15:10:00,111.4,111.44,111.4,111.43,18992.0,104.4458,104.4833,104.4458,104.4739,18992.0
2017-10-06 15:15:00,111.43,111.47,111.42,111.42,8790.0,104.4739,104.5114,104.4645,104.4645,8790.0
2017-10-06 15:20:00,111.42,111.49,111.42,111.47,10318.0,104.4645,104.5302,104.4645,104.5114,10318.0
2017-10-06 15:25:00,111.47,111.53,111.43,111.51,11276.0,104.5114,104.5677,104.4739,104.5489,11276.0
2017-10-06 15:30:00,111.5,111.56,111.5,111.55,10353.0,104.5395,104.5958,104.5395,104.5864,10353.0
2017-10-06 15:35:00,111.55,111.63,111.54,111.63,15192.0,104.5864,104.6614,104.577,104.6614,15192.0
2017-10-06 15:40:00,111.63,111.63,111.55,111.58,18576.0,104.6614,104.6614,104.5864,104.6145,18576.0
2017-10-06 15:45:00,111.58,111.6,111.48,111.48,24167.0,104.6145,104.6333,104.5208,104.5208,24167.0
2017-10-06 15:50:00,111.49,111.62,111.49,111.61,54807.0,104.5302,104.652,104.5302,104.6427,54807.0
2017-10-06 15:55:00,111.61,111.77,111.61,111.74,118413.0,104.6427,104.7927,104.6427,104.7646,118413.0
2017-10-09 09:30:00,111.88,112.0,111.51,111.75,12888.0,104.8958,105.0083,104.5489,104.7739,12888.0
2017-10-09 09:35:00,111.8,112.04,111.8,111.98,5788.0,104.8208,105.0458,104.8208,104.9896,5788.0
2017-10-09 09:40:00,111.99,112.07,111.96,111.96,6446.0,104.9989,105.074,104.9708,104.9708,6446.0
2017-10-09 09:45:00,111.94,111.97,111.72,111.78,7550.0,104.9521,104.9802,104.7458,104.8021,7550.0
2017-10-09 09:50:00,111.8,111.9,111.7,111.87,13155.0,104.8208,104.9146,104.7271,104.8864,13155.0
2017-10-09 09:55:00,111.86,111.96,111.84,111.96,2290.0,104.8771,104.9708,104.8583,104.9708,2290.0
2017-10-09 10:00:00,111.91,111.94,111.83,111.87,4436.0,104.9239,104.9521,104.8489,104.8864,4436.0
2017-10-09 10:05:00,111.85,111.91,111.85,111.88,2460.0,104.8677,104.9239,104.8677,104.8958,2460.0
2017-10-09 10:10:00,111.9,111.92,111.79,111.86,5200.0,104.9146,104.9333,104.8114,104.8771,5200.0
2017-10-09 10:15:00,111.88,112.24,111.88,112.19,6798.0,104.8958,105.2333,104.8958,105.1865,6798.0
2017-10-09 10:20:00,112.22,112.42,112.21,112.4,8058.0,105.2146,105.4021,105.2052,105.3834,8058.0
2017-10-09 10:25:00,112.36,112.38,112.26,112.33,6385.0,105.3459,105.3646,105.2521,105.3177,6385.0
2017-10-09 10:30:00,112.31,112.48,112.18,112.48,17044.0,105.299,105.4584,105.1771,105.4584,17044.0
2017-10-09 10:35:00,112.48,112.52,112.35,112.4,11997.0,105.4584,105.4959,105.3365,105.3834,11997.0
2017-10-09 10:40:00,112.36,112.45,112.36,112.45,1500.0,105.3459,105.4302,105.3459,105.4302,1500.0
2017-10-09 10:45:00,112.46,112.51,112.31,112.4,21942.0,105.4396,105.4865,105.299,105.3834,21942.0
2017-10-09 10:50:00,112.37,112.45,112.35,112.38,11557.0,105.3552,105.4302,105.3365,105.3646,11557.0
2017-10-09 10:55:00,112.38,112.59,112.38,112.44,61070.0,105.3646,105.5615,105.3646,105.4209,61070.0
2017-10-09 11:00:00,112.42,112.44,112.32,112.32,5200.0,105.4021,105.4209,105.3083,105.3083,5200.0
2017-10-09 11:05:00,112.33,112.36,112.28,112.35,6655.0,105.3177,105.3459,105.2708,105.3365,6655.0
2017-10-09 11:10:00,112.35,112.37,112.3,112.32,7016.0,105.3365,105.3552,105.2896,105.3083,7016.0
2017-10-09 11:15:00,112.35,112.35,112.27,112.3,5730.0,105.3365,105.3365,105.2615,105.2896,5730.0
2017-10-09 11:20:00,112.3,112.34,112.3,112.34,2440.0,105.2896,105.3271,105.2896,105.3271,2440.0
2017-10-09 11:25:00,112.35,112.39,112.35,112.35,3183.0,105.3365,105.374,105.3365,105.3365,3183.0
2017-10-09 11:30:00,112.38,112.59,112.37,112.48,6925.0,105.3646,105.5615,105.3552,105.4584,6925.0
2017-10-09 11:35:00,112.48,112.49,112.44,112.45,2200.0,105.4584,105.4677,105.4209,105.4302,2200.0
2017-10-09 11:40:00,112.46,112.46,112.36,112.4,4582.0,105.4396,105.4396,105.3459,105.3834,4582.0
2017-10-09 11:45:00,112.4,112.53,112.4,112.47,4425.0,105.3834,105.5052,105.3834,105.449,4425.0
2017-10-09 11:50:00,112.48,112.48,112.4,112.45,3680.0,105.4584,105.4584,105.3834,105.4302,3680.0
2017-10-09 11:55:00,112.42,112.49,112.38,112.49,1957.0,105.4021,105.4677,105.3646,105.4677,1957.0
2017-10-09 12:00:00,112.49,112.51,112.37,112.38,4300.0,105.4677,105.4865,105.3552,105.3646,4300.0
2017-10-09 12:05:00,112.37,112.38,112.32,112.37,5500.0,105.3552,105.3646,105.3083,105.3552,5500.0
2017-10-09 12:10:00,112.38,112.46,112.38,112.45,3900.0,105.3646,105.4396,105.3646,105.4302,3900.0
2017-10-09 12:15:00,112.46,112.47,112.36,112.36,2900.0,105.4396,105.449,105.3459,105.3459,2900.0
2017-10-09 12:20:00,112.39,112.45,112.38,112.45,7215.0,105.374,105.4302,105.3646,105.4302,7215.0
2017-10-09 12:25:00,112.46,112.48,112.38,112.43,3630.0,105.4396,105.4584,105.3646,105.4115,3630.0
2017-10-09 12:30:00,112.43,112.46,112.41,112.46,6333.0,105.4115,105.4396,105.3927,105.4396,6333.0
2017-10-09 12:35:00,112.44,112.45,112.41,112.45,1600.0,105.4209,105.4302,105.3927,105.4302,1600.0
2017-10-09 12:40:00,112.45,112.45,112.38,112.39,3500.0,105.4302,105.4302,105.3646,105.374,3500.0
2017-10-09 12:45:00,112.37,112.38,112.36,112.36,1300.0,105.3552,105.3646,105.3459,105.3459,1300.0
2017-10-09 12:50:00,112.35,112.38,112.33,112.38,2915.0,105.3365,105.3646,105.3177,105.3646,2915.0
2017-10-09 12:55:00,112.39,112.43,112.37,112.43,2777.0,105.374,105.4115,105.3552,105.4115,2777.0
2017-10-09 13:00:00,112.36,112.38,112.34,112.35,1250.0,105.3459,105.3646,105.3271,105.3365,1250.0
2017-10-09 13:05:00,112.32,112.36,112.31,112.33,1411.0,105.3083,105.3459,105.299,105.3177,1411.0
2017-10-09 13:10:00,112.34,112.41,112.31,112.41,4874.0,105.3271,105.3927,105.299,105.3927,4874.0
2017-10-09 13:15:00,112.39,112.39,112.35,112.37,2738.0,105.374,105.374,105.3365,105.3552,2738.0
2017-10-09 13:20:00,112.38,112.39,112.35,112.35,3700.0,105.3646,105.374,105.3365,105.3365,3700.0
2017-10-09 13:25:00,112.35,112.46,112.35,112.44,7657.0,105.3365,105.4396,105.3365,105.4209,7657.0
2017-10-09 13:30:00,112.44,112.46,112.43,112.44,3000.0,105.4209,105.4396,105.4115,105.4209,3000.0
2017-10-09 13:35:00,112.45,112.54,112.45,112.49,7003.0,105.4302,105.5146,105.4302,105.4677,7003.0
2017-10-09 13:40:00,112.48,112.49,112.46,112.48,3440.0,105.4584,105.4677,105.4396,105.4584,3440.0
2017-10-09 13:45:00,112.48,112.51,112.43,112.48,9339.0,105.4584,105.4865,105.4115,105.4584,9339.0
2017-10-09 13:50:00,112.47,112.72,112.46,112.65,18435.0,105.449,105.6834,105.4396,105.6177,18435.0
2017-10-09 13:55:00,112.65,112.67,112.6,112.64,4084.0,105.6177,105.6365,105.5709,105.6084,4084.0
2017-10-09 14:00:00,112.64,112.65,112.62,112.65,7182.0,105.6084,105.6177,105.5896,105.6177,7182.0
2017-10-09 14:05:00,112.65,112.71,112.64,112.7,8030.0,105.6177,105.674,105.6084,105.6646,8030.0
2017-10-09 14:10:00,112.72,112.72,112.67,112.67,4200.0,105.6834,105.6834,105.6365,105.6365,4200.0
2017-10-09 14:15:00,112.67,112.67,112.6,112.6,5465.0,105.6365,105.6365,105.5709,105.5709,5465.0
2017-10-09 14:20:00,112.6,112.6,112.57,112.57,8465.0,105.5709,105.5709,105.5427,105.5427,8465.0
2017-10-09 14:25:00,112.57,112.6,112.55,112.57,6768.0,105.5427,105.5709,105.524,105.5427,6768.0
2017-10-09 14:30:00,112.56,112.56,112.36,112.38,8000.0,105.5334,105.5334,105.3459,105.3646,8000.0
2017-10-09 14:35:00,112.36,112.49,112.34,112.45,7151.0,105.3459,105.4677,105.3271,105.4302,7151.0
2017-10-09 14:40:00,112.46,112.53,112.46,112.48,5600.0,105.4396,105.5052,105.4396,105.4584,5600.0
2017-10-09 14:45:00,112.48,112.54,112.46,112.47,4000.0,105.4584,105.5146,105.4396,105.449,4000.0
2017-10-09 14:50:00,112.48,112.48,112.44,112.48,4614.0,105.4584,105.4584,105.4209,105.4584,4614.0
2017-10-09 14:55:00,112.49,112.53,112.47,112.48,5456.0,105.4677,105.5052,105.449,105.4584,5456.0
2017-10-09 15:00:00,112.48,112.48,112.4,112.45,7099.0,105.4584,105.4584,105.3834,105.4302,7099.0
2017-10-09 15:05:00,112.44,112.44,112.41,112.43,7271.0,105.4209,105.4209,105.3927,105.4115,7271.0
2017-10-09 15:10:00,112.4,112.42,112.33,112.38,23158.0,105.3834,105.4021,105.3177,105.3646,23158.0
2017-10-09 15:15:00,112.4,112.48,112.4,112.47,12975.0,105.3834,105.4584,105.3834,105.449,12975.0
2017-10-09 15:20:00,112.46,112.47,112.42,112.42,13500.0,105.4396,105.449,105.4021,105.4021,13500.0
2017-10-09 15:25:00,112.42,112.52,112.42,112.5,9978.0,105.4021,105.4959,105.4021,105.4771,9978.0
2017-10-09 15:30:00,112.5,112.58,112.45,112.56,48369.0,105.4771,105.5521,105.4302,105.5334,48369.0
2017-10-09 15:35:00,112.56,112.6,112.5,112.5,14502.0,105.5334,105.5709,105.4771,105.4771,14502.0
2017-10-09 15:40:00,112.49,112.55,112.47,112.52,21622.0,105.4677,105.524,105.449,105.4959,21622.0
2017-10-09 15:45:00,112.5,112.53,112.48,112.51,22564.0,105.4771,105.5052,105.4584,105.4865,22564.0
2017-10-09 15:50:00,112.51,112.75,112.5,112.73,80321.0,105.4865,105.7115,105.4771,105.6928,80321.0
2017-10-09 15:55:00,112.72,112.79,112.67,112.77,122787.0,105.6834,105.749,105.6365,105.7303,122787.0
2017-10-10 09:30:00,112.88,113.15,112.46,113.14,26075.0,105.8334,106.0865,105.4396,106.0772,26075.0
2017-10-10 09:35:00,113.04,113.19,113.02,113.06,9626.0,105.9834,106.124,105.9646,106.0022,9626.0
2017-10-10 09:40:00,113.05,113.11,113.02,113.07,4350.0,105.9928,106.049,105.9646,106.0115,4350.0
2017-10-10 09:45:00,113.05,113.08,112.91,112.93,8461.0,105.9928,106.0209,105.8615,105.8803,8461.0
2017-10-10 09:50:00,112.93,112.93,112.65,112.71,6700.0,105.8803,105.8803,105.6177,105.674,6700.0
2017-10-10 09:55:00,112.71,113.02,112.69,113.02,8133.0,105.674,105.9646,105.6553,105.9646,8133.0
2017-10-10 10:00:00,113.02,113.02,112.81,112.84,10000.0,105.9646,105.9646,105.7678,105.7959,10000.0
2017-10-10 10:05:00,112.85,112.98,112.82,112.98,8386.0,105.8053,105.9271,105.7771,105.9271,8386.0
2017-10-10 10:10:00,113.0,113.19,112.98,113.13,17593.0,105.9459,106.124,105.9271,106.0678,17593.0
2017-10-10 10:15:00,113.12,113.12,112.93,112.93,5800.0,106.0584,106.0584,105.8803,105.8803,5800.0
2017-10-10 10:20:00,112.93,112.96,112.84,112.9,4336.0,105.8803,105.9084,105.7959,105.8521,4336.0
2017-10-10 10:25:00,112.9,113.07,112.9,113.02,7650.0,105.8521,106.0115,105.8521,105.9646,7650.0
2017-10-10 10:30:00,112.99,113.01,112.88,113.01,12600.0,105.9365,105.9553,105.8334,105.9553,12600.0
2017-10-10 10:35:00,113.01,113.07,113.0,113.0,6700.0,105.9553,106.0115,105.9459,105.9459,6700.0
2017-10-10 10:40:00,113.02,113.14,112.98,113.0,7300.0,105.9646,106.0772,105.9271,105.9459,7300.0
2017-10-10 10:45:00,112.95,113.03,112.86,113.03,7555.0,105.899,105.974,105.8146,105.974,7555.0
2017-10-10 10:50:00,113.04,113.1,112.99,113.1,4800.0,105.9834,106.0397,105.9365,106.0397,4800.0
2017-10-10 10:55:00,113.1,113.2,113.07,113.18,9164.0,106.0397,106.1334,106.0115,106.1147,9164.0
2017-10-10 11:00:00,113.18,113.27,113.16,113.2,8448.0,106.1147,106.199,106.0959,106.1334,8448.0
2017-10-10 11:05:00,113.2,113.25,113.05,113.25,13543.0,106.1334,106.1803,105.9928,106.1803,13543.0
2017-10-10 11:10:00,113.25,113.25,113.1,113.16,6826.0,106.1803,106.1803,106.0397,106.0959,6826.0
2017-10-10 11:15:00,113.16,113.27,113.12,113.26,7278.0,106.0959,106.199,106.0584,106.1897,7278.0
2017-10-10 11:20:00,113.26,113.31,113.22,113.3,8755.0,106.1897,106.2365,106.1522,106.2272,8755.0
2017-10-10 11:25:00,113.31,113.31,113.2,113.21,5390.0,106.2365,106.2365,106.1334,106.1428,5390.0
2017-10-10 11:30:00,113.27,113.31,113.24,113.29,5529.0,106.199,106.2365,106.1709,106.2178,5529.0
2017-10-10 11:35:00,113.29,113.29,113.19,113.19,3850.0,106.2178,106.2178,106.124,106.124,3850.0
2017-10-10 11:40:00,113.2,113.26,113.17,113.17,11558.0,106.1334,106.1897,106.1053,106.1053,11558.0
2017-10-10 11:45:00,113.17,113.18,113.11,113.14,4885.0,106.1053,106.1147,106.049,106.0772,4885.0
2017-10-10 11:50:00,113.16,113.25,113.16,113.25,4600.0,106.0959,106.1803,106.0959,106.1803,4600.0
2017-10-10 11:55:00,113.26,113.37,113.22,113.26,14249.0,106.1897,106.2928,106.1522,106.1897,14249.0
2017-10-10 12:00:00,113.29,113.32,113.26,113.3,8535.0,106.2178,106.2459,106.1897,106.2272,8535.0
2017-10-10 12:05:00,113.3,113.3,113.2,113.24,11267.0,106.2272,106.2272,106.1334,106.1709,11267.0
2017-10-10 12:10:00,113.23,113.39,113.23,113.37,13547.0,106.1615,106.3116,106.1615,106.2928,13547.0
2017-10-10 12:15:00,113.39,113.46,113.37,113.45,12913.0,106.3116,106.3772,106.2928,106.3678,12913.0
2017-10-10 12:20:00,113.45,113.5,113.44,113.48,10499.0,106.3678,106.4147,106.3584,106.3959,10499.0
2017-10-10 12:25:00,113.46,114.0,113.44,113.52,33683.0,106.3772,106.8835,106.3584,106.4334,33683.0
2017-10-10 12:30:00,113.5,113.56,113.48,113.49,11740.0,106.4147,106.4709,106.3959,106.4053,11740.0
2017-10-10 12:35:00,113.51,113.55,113.45,113.45,11942.0,106.4241,106.4616,106.3678,106.3678,11942.0
2017-10-10 12:40:00,113.45,113.48,113.36,113.46,12233.0,106.3678,106.3959,106.2834,106.3772,12233.0
2017-10-10 12:45:00,113.46,113.49,113.31,113.32,7542.0,106.3772,106.4053,106.2365,106.2459,7542.0
2017-10-10 12:50:00,113.34,113.39,113.25,113.26,9209.0,106.2647,106.3116,106.1803,106.1897,9209.0
2017-10-10 12:55:00,113.26,113.27,113.17,113.18,5222.0,106.1897,106.199,106.1053,106.1147,5222.0
2017-10-10 13:00:00,113.16,113.2,113.12,113.2,10752.0,106.0959,106.1334,106.0584,106.1334,10752.0
2017-10-10 13:05:00,113.21,113.23,113.16,113.21,6837.0,106.1428,106.1615,106.0959,106.1428,6837.0
2017-10-10 13:10:00,113.21,113.31,113.19,113.31,9545.0,106.1428,106.2365,106.124,106.2365,9545.0
2017-10-10 13:15:00,113.32,113.38,113.3,113.36,15612.0,106.2459,106.3022,106.2272,106.2834,15612.0
2017-10-10 13:20:00,113.36,113.39,113.32,113.38,9223.0,106.2834,106.3116,106.2459,106.3022,9223.0
2017-10-10 13:25:00,113.38,113.42,113.36,113.38,74924.0,106.3022,106.3397,106.2834,106.3022,74924.0
2017-10-10 13:30:00,113.35,113.39,113.29,113.37,12076.0,106.274,106.3116,106.2178,106.2928,12076.0
2017-10-10 13:35:00,113.37,113.46,113.33,113.45,22590.0,106.2928,106.3772,106.2553,106.3678,22590.0
2017-10-10 13:40:00,113.47,113.54,113.43,113.51,24671.0,106.3866,106.4522,106.3491,106.4241,24671.0
2017-10-10 13:45:00,113.44,113.5,113.42,113.42,4000.0,106.3584,106.4147,106.3397,106.3397,4000.0
2017-10-10 13:50:00,113.42,113.51,113.38,113.49,8200.0,106.3397,106.4241,106.3022,106.4053,8200.0
2017-10-10 13:55:00,113.51,113.58,113.48,113.53,8374.0,106.4241,106.4897,106.3959,106.4428,8374.0
2017-10-10 14:00:00,113.53,113.53,113.48,113.51,9660.0,106.4428,106.4428,106.3959,106.4241,9660.0
2017-10-10 14:05:00,113.52,113.58,113.52,113.57,6260.0,106.4334,106.4897,106.4334,106.4803,6260.0
2017-10-10 14:10:00,113.57,113.63,113.56,113.63,9350.0,106.4803,106.5366,106.4709,106.5366,9350.0
2017-10-10 14:15:00,113.63,113.63,113.53,113.54,4466.0,106.5366,106.5366,106.4428,106.4522,4466.0
2017-10-10 14:20:00,113.55,113.58,113.47,113.54,35345.0,106.4616,106.4897,106.3866,106.4522,35345.0
2017-10-10 14:25:00,113.53,113.64,113.52,113.62,6483.0,106.4428,106.5459,106.4334,106.5272,6483.0
2017-10-10 14:30:00,113.62,113.71,113.62,113.67,8948.0,106.5272,106.6116,106.5272,106.5741,8948.0
2017-10-10 14:35:00,113.65,113.65,113.56,113.64,7172.0,106.5553,106.5553,106.4709,106.5459,7172.0
2017-10-10 14:40:00,113.63,113.63,113.59,113.6,6077.0,106.5366,106.5366,106.4991,106.5084,6077.0
2017-10-10 14:45:00,113.61,113.62,113.59,113.62,3285.0,106.5178,106.5272,106.4991,106.5272,3285.0
2017-10-10 14:50:00,113.62,113.65,113.61,113.64,7805.0,106.5272,106.5553,106.5178,106.5459,7805.0
2017-10-10 14:55:00,113.64,113.64,113.58,113.61,9497.0,106.5459,106.5459,106.4897,106.5178,9497.0
2017-10-10 15:00:00,113.63,113.65,113.6,113.6,14043.0,106.5366,106.5553,106.5084,106.5084,14043.0
2017-10-10 15:05:00,113.59,113.72,113.59,113.68,7914.0,106.4991,106.621,106.4991,106.5834,7914.0
2017-10-10 15:10:00,113.67,113.68,113.62,113.66,6455.0,106.5741,106.5834,106.5272,106.5647,6455.0
2017-10-10 15:15:00,113.66,113.68,113.6,113.6,6858.0,106.5647,106.5834,106.5084,106.5084,6858.0
2017-10-10 15:20:00,113.59,113.66,113.59,113.66,6990.0,106.4991,106.5647,106.4991,106.5647,6990.0
2017-10-10 15:25:00,113.66,113.66,113.6,113.64,10911.0,106.5647,106.5647,106.5084,106.5459,10911.0
2017-10-10 15:30:00,113.65,113.73,113.64,113.71,21874.0,106.5553,106.6303,106.5459,106.6116,21874.0
2017-10-10 15:35:00,113.71,113.71,113.66,113.68,22009.0,106.6116,106.6116,106.5647,106.5834,22009.0
2017-10-10 15:40:00,113.68,113.72,113.64,113.72,56257.0,106.5834,106.621,106.5459,106.621,56257.0
2017-10-10 15:45:00,113.71,114.0,113.7,113.96,78079.0,106.6116,106.8835,106.6022,106.846,78079.0
2017-10-10 15:50:00,113.96,114.08,113.96,114.03,139361.0,106.846,106.9585,106.846,106.9116,139361.0
2017-10-10 15:55:00,114.02,114.11,113.99,114.08,129968.0,106.9022,106.9866,106.8741,106.9585,129968.0
2017-10-11 09:30:00,113.89,114.33,113.84,114.2,18038.0,106.7803,107.1929,106.7335,107.071,18038.0
2017-10-11 09:35:00,114.2,114.41,114.2,114.34,5301.0,107.071,107.2679,107.071,107.2022,5301.0
2017-10-11 09:40:00,114.34,114.37,114.17,114.26,11432.0,107.2022,107.2304,107.0429,107.1272,11432.0
2017-10-11 09:45:00,114.21,114.36,114.07,114.07,19797.0,107.0804,107.221,106.9491,106.9491,19797.0
2017-10-11 09:50:00,114.09,114.09,113.69,113.85,7336.0,106.9679,106.9679,106.5928,106.7428,7336.0
2017-10-11 09:55:00,113.95,114.18,113.92,114.02,10850.0,106.8366,107.0522,106.8085,106.9022,10850.0
2017-10-11 10:00:00,114.07,114.33,114.07,114.29,18770.0,106.9491,107.1929,106.9491,107.1554,18770.0
2017-10-11 10:05:00,114.26,114.34,114.12,114.25,8192.0,107.1272,107.2022,106.996,107.1179,8192.0
2017-10-11 10:10:00,114.26,114.35,114.15,114.33,4112.0,107.1272,107.2116,107.0241,107.1929,4112.0
2017-10-11 10:15:00,114.34,114.35,114.1,114.15,5900.0,107.2022,107.2116,106.9772,107.0241,5900.0
2017-10-11 10:20:00,114.15,114.28,114.15,114.19,10499.0,107.0241,107.146,107.0241,107.0616,10499.0
2017-10-11 10:25:00,114.2,114.21,114.11,114.12,15407.0,107.071,107.0804,106.9866,106.996,15407.0
2017-10-11 10:30:00,114.1,114.14,114.04,114.04,6812.0,106.9772,107.0147,106.921,106.921,6812.0
2017-10-11 10:35:00,114.1,114.1,114.02,114.05,14087.0,106.9772,106.9772,106.9022,106.9304,14087.0
2017-10-11 10:40:00,113.99,114.06,113.99,114.01,9503.0,106.8741,106.9397,106.8741,106.8928,9503.0
2017-10-11 10:45:00,113.98,114.08,113.96,113.96,11050.0,106.8647,106.9585,106.846,106.846,11050.0
2017-10-11 10:50:00,114.0,114.05,113.97,114.05,7200.0,106.8835,106.9304,106.8553,106.9304,7200.0
2017-10-11 10:55:00,114.05,114.05,113.96,113.96,13267.0,106.9304,106.9304,106.846,106.846,13267.0
2017-10-11 11:00:00,113.99,114.04,113.99,114.02,7825.0,106.8741,106.921,106.8741,106.9022,7825.0
2017-10-11 11:05:00,114.02,114.07,113.98,114.04,4993.0,106.9022,106.9491,106.8647,106.921,4993.0
2017-10-11 11:10:00,114.02,114.07,114.01,114.01,6502.0,106.9022,106.9491,106.8928,106.8928,6502.0
2017-10-11 11:15:00,114.02,114.06,114.0,114.04,10659.0,106.9022,106.9397,106.8835,106.921,10659.0
2017-10-11 11:20:00,114.05,114.07,114.01,114.04,9093.0,106.9304,106.9491,106.8928,106.921,9093.0
2017-10-11 11:25:00,114.04,114.05,113.98,113.98,7488.0,106.921,106.9304,106.8647,106.8647,7488.0
2017-10-11 11:30:00,113.99,114.07,113.99,114.04,12300.0,106.8741,106.9491,106.8741,106.921,12300.0
2017-10-11 11:35:00,114.05,114.07,114.01,114.05,7432.0,106.9304,106.9491,106.8928,106.9304,7432.0
2017-10-11 11:40:00,114.03,114.04,113.99,113.99,3700.0,106.9116,106.921,106.8741,106.8741,3700.0
2017-10-11 11:45:00,114.0,114.08,114.0,114.05,31721.0,106.8835,106.9585,106.8835,106.9304,31721.0
2017-10-11 11:50:00,114.07,114.09,113.95,114.07,34521.0,106.9491,106.9679,106.8366,106.9491,34521.0
2017-10-11 11:55:00,114.08,114.08,113.96,113.99,15420.0,106.9585,106.9585,106.846,106.8741,15420.0
2017-10-11 12:00:00,114.0,114.02,113.96,113.99,16185.0,106.8835,106.9022,106.846,106.8741,16185.0
2017-10-11 12:05:00,114.0,114.17,114.0,114.17,7881.0,106.8835,107.0429,106.8835,107.0429,7881.0
2017-10-11 12:10:00,114.16,114.19,114.12,114.13,6925.0,107.0335,107.0616,106.996,107.0054,6925.0
2017-10-11 12:15:00,114.13,114.24,114.12,114.23,10611.0,107.0054,107.1085,106.996,107.0991,10611.0
2017-10-11 12:20:00,114.23,114.26,114.18,114.23,9381.0,107.0991,107.1272,107.0522,107.0991,9381.0
2017-10-11 12:25:00,114.21,114.21,114.18,114.2,16527.0,107.0804,107.0804,107.0522,107.071,16527.0
2017-10-11 12:30:00,114.21,114.25,114.17,114.2,9522.0,107.0804,107.1179,107.0429,107.071,9522.0
2017-10-11 12:35:00,114.2,114.24,114.18,114.19,8314.0,107.071,107.1085,107.0522,107.0616,8314.0
2017-10-11 12:40:00,114.18,114.21,114.13,114.14,4741.0,107.0522,107.0804,107.0054,107.0147,4741.0
2017-10-11 12:45:00,114.12,114.14,114.09,114.12,2450.0,106.996,107.0147,106.9679,106.996,2450.0
2017-10-11 12:50:00,114.11,114.15,114.0,114.0,6309.0,106.9866,107.0241,106.8835,106.8835,6309.0
2017-10-11 12:55:00,114.01,114.11,114.01,114.06,4400.0,106.8928,106.9866,106.8928,106.9397,4400.0
2017-10-11 13:00:00,114.08,114.14,114.05,114.09,4300.0,106.9585,107.0147,106.9304,106.9679,4300.0
2017-10-11 13:05:00,114.1,114.15,114.1,114.13,5831.0,106.9772,107.0241,106.9772,107.0054,5831.0
2017-10-11 13:10:00,114.15,114.16,114.08,114.08,24798.0,107.0241,107.0335,106.9585,106.9585,24798.0
2017-10-11 13:15:00,114.09,114.12,114.0,114.01,9820.0,106.9679,106.996,106.8835,106.8928,9820.0
2017-10-11 13:20:00,114.04,114.04,113.98,113.98,13821.0,106.921,106.921,106.8647,106.8647,13821.0
2017-10-11 13:25:00,113.99,114.05,113.97,113.99,10385.0,106.8741,106.9304,106.8553,106.8741,10385.0
2017-10-11 13:30:00,113.99,114.04,113.98,113.98,6225.0,106.8741,106.921,106.8647,106.8647,6225.0
2017-10-11 13:35:00,113.98,114.0,113.92,113.92,6400.0,106.8647,106.8835,106.8085,106.8085,6400.0
2017-10-11 13:40:00,113.97,114.06,113.96,114.06,23395.0,106.8553,106.9397,106.846,106.9397,23395.0
2017-10-11 13:45:00,114.06,114.09,114.0,114.03,12625.0,106.9397,106.9679,106.8835,106.9116,12625.0
2017-10-11 13:50:00,114.03,114.07,114.0,114.03,7889.0,106.9116,106.9491,106.8835,106.9116,7889.0
2017-10-11 13:55:00,114.03,114.04,113.96,114.0,7259.0,106.9116,106.921,106.846,106.8835,7259.0
2017-10-11 14:00:00,114.0,114.03,113.92,113.97,12292.0,106.8835,106.9116,106.8085,106.8553,12292.0
2017-10-11 14:05:00,113.98,114.01,113.95,113.97,10635.0,106.8647,106.8928,106.8366,106.8553,10635.0
2017-10-11 14:10:00,113.97,113.99,113.96,113.98,6300.0,106.8553,106.8741,106.846,106.8647,6300.0
2017-10-11 14:15:00,113.98,114.02,113.97,114.02,22983.0,106.8647,106.9022,106.8553,106.9022,22983.0
2017-10-11 14:20:00,114.01,114.06,113.92,113.94,18306.0,106.8928,106.9397,106.8085,106.8272,18306.0
2017-10-11 14:25:00,113.94,113.97,113.92,113.97,5655.0,106.8272,106.8553,106.8085,106.8553,5655.0
2017-10-11 14:30:00,113.97,114.02,113.94,113.98,15600.0,106.8553,106.9022,106.8272,106.8647,15600.0
2017-10-11 14:35:00,113.99,114.03,113.98,114.03,21854.0,106.8741,106.9116,106.8647,106.9116,21854.0
2017-10-11 14:40:00,114.02,114.06,113.98,114.01,11273.0,106.9022,106.9397,106.8647,106.8928,11273.0
2017-10-11 14:45:00,114.0,114.03,113.97,113.97,7158.0,106.8835,106.9116,106.8553,106.8553,7158.0
2017-10-11 14:50:00,113.98,113.99,113.92,113.94,11481.0,106.8647,106.8741,106.8085,106.8272,11481.0
2017-10-11 14:55:00,113.95,113.97,113.93,113.95,5984.0,106.8366,106.8553,106.8178,106.8366,5984.0
2017-10-11 15:00:00,113.95,113.96,113.87,113.91,16631.0,106.8366,106.846,106.7616,106.7991,16631.0
2017-10-11 15:05:00,113.9,113.96,113.87,113.95,9321.0,106.7897,106.846,106.7616,106.8366,9321.0
2017-10-11 15:10:00,113.95,114.0,113.93,113.98,11449.0,106.8366,106.8835,106.8178,106.8647,11449.0
2017-10-11 15:15:00,113.98,114.19,113.97,114.17,11131.0,106.8647,107.0616,106.8553,107.0429,11131.0
2017-10-11 15:20:00,114.17,114.2,114.13,114.15,5778.0,107.0429,107.071,107.0054,107.0241,5778.0
2017-10-11 15:25:00,114.15,114.19,114.1,114.19,19416.0,107.0241,107.0616,106.9772,107.0616,19416.0
2017-10-11 15:30:00,114.19,114.25,114.16,114.21,15291.0,107.0616,107.1179,107.0335,107.0804,15291.0
2017-10-11 15:35:00,114.21,114.27,114.21,114.22,18108.0,107.0804,107.1366,107.0804,107.0897,18108.0
2017-10-11 15:40:00,114.22,114.23,114.18,114.23,26806.0,107.0897,107.0991,107.0522,107.0991,26806.0
2017-10-11 15:45:00,114.23,114.24,114.09,114.11,27188.0,107.0991,107.1085,106.9679,106.9866,27188.0
2017-10-11 15:50:00,114.11,114.21,114.1,114.1,48400.0,106.9866,107.0804,106.9772,106.9772,48400.0
2017-10-11 15:55:00,114.11,114.15,114.08,114.1,68358.0,106.9866,107.0241,106.9585,106.9772,68358.0
2017-10-12 09:30:00,114.07,114.42,113.99,114.27,19891.0,106.9491,107.2773,106.8741,107.1366,19891.0
2017-10-12 09:35:00,114.21,114.21,114.0,114.06,17041.0,107.0804,107.0804,106.8835,106.9397,17041.0
2017-10-12 09:40:00,114.07,114.07,113.82,113.84,10646.0,106.9491,106.9491,106.7147,106.7335,10646.0
2017-10-12 09:45:00,113.89,114.0,113.86,113.89,38291.0,106.7803,106.8835,106.7522,106.7803,38291.0
2017-10-12 09:50:00,113.89,114.08,113.89,114.0,17733.0,106.7803,106.9585,106.7803,106.8835,17733.0
2017-10-12 09:55:00,114.02,114.04,113.85,113.95,6402.0,106.9022,106.921,106.7428,106.8366,6402.0
2017-10-12 10:00:00,113.93,114.08,113.9,113.96,6500.0,106.8178,106.9585,106.7897,106.846,6500.0
2017-10-12 10:05:00,113.98,114.07,113.92,114.03,3104.0,106.8647,106.9491,106.8085,106.9116,3104.0
2017-10-12 10:10:00,114.03,114.08,113.99,114.08,19877.0,106.9116,106.9585,106.8741,106.9585,19877.0
2017-10-12 10:15:00,114.07,114.08,113.96,113.98,12100.0,106.9491,106.9585,106.846,106.8647,12100.0
2017-10-12 10:20:00,113.98,113.99,113.76,113.8,8704.0,106.8647,106.8741,106.6585,106.696,8704.0
2017-10-12 10:25:00,113.82,113.82,113.65,113.65,8819.0,106.7147,106.7147,106.5553,106.5553,8819.0
2017-10-12 10:30:00,113.7,113.83,113.68,113.71,28004.0,106.6022,106.7241,106.5834,106.6116,28004.0
2017-10-12 10:35:00,113.73,113.77,113.71,113.75,9319.0,106.6303,106.6678,106.6116,106.6491,9319.0
2017-10-12 10:40:00,113.75,113.76,113.69,113.75,5500.0,106.6491,106.6585,106.5928,106.6491,5500.0
2017-10-12 10:45:00,113.75,113.78,113.71,113.77,11298.0,106.6491,106.6772,106.6116,106.6678,11298.0
2017-10-12 10:50:00,113.77,113.91,113.76,113.89,5326.0,106.6678,106.7991,106.6585,106.7803,5326.0
2017-10-12 10:55:00,113.89,113.94,113.83,113.87,22078.0,106.7803,106.8272,106.7241,106.7616,22078.0
2017-10-12 11:00:00,113.87,114.14,113.87,114.11,23458.0,106.7616,107.0147,106.7616,106.9866,23458.0
2017-10-12 11:05:00,114.1,114.12,113.99,114.04,17965.0,106.9772,106.996,106.8741,106.921,17965.0
2017-10-12 11:10:00,114.03,114.09,113.98,114.06,15800.0,106.9116,106.9679,106.8647,106.9397,15800.0
2017-10-12 11:15:00,114.05,114.05,113.94,113.99,10538.0,106.9304,106.9304,106.8272,106.8741,10538.0
2017-10-12 11:20:00,113.98,114.05,113.98,114.05,5500.0,106.8647,106.9304,106.8647,106.9304,5500.0
2017-10-12 11:25:00,114.05,114.14,114.03,114.13,14286.0,106.9304,107.0147,106.9116,107.0054,14286.0
2017-10-12 11:30:00,114.16,114.32,114.16,114.31,5955.0,107.0335,107.1835,107.0335,107.1741,5955.0
2017-10-12 11:35:00,114.35,114.38,114.29,114.31,6500.0,107.2116,107.2398,107.1554,107.1741,6500.0
2017-10-12 11:40:00,114.31,114.32,114.26,114.28,2053.0,107.1741,107.1835,107.1272,107.146,2053.0
2017-10-12 11:45:00,114.26,114.29,114.22,114.29,2954.0,107.1272,107.1554,107.0897,107.1554,2954.0
2017-10-12 11:50:00,114.28,114.34,114.26,114.34,19600.0,107.146,107.2022,107.1272,107.2022,19600.0
2017-10-12 11:55:00,114.36,114.37,114.3,114.33,8746.0,107.221,107.2304,107.1647,107.1929,8746.0
2017-10-12 12:00:00,114.31,114.34,114.27,114.33,1903.0,107.1741,107.2022,107.1366,107.1929,1903.0
2017-10-12 12:05:00,114.34,114.38,114.33,114.35,3800.0,107.2022,107.2398,107.1929,107.2116,3800.0
2017-10-12 12:10:00,114.34,114.37,114.3,114.36,4275.0,107.2022,107.2304,107.1647,107.221,4275.0
2017-10-12 12:15:00,114.38,114.42,114.38,114.41,3434.0,107.2398,107.2773,107.2398,107.2679,3434.0
2017-10-12 12:20:00,114.42,114.42,114.4,114.4,6054.0,107.2773,107.2773,107.2585,107.2585,6054.0
2017-10-12 12:25:00,114.39,114.39,114.35,114.37,800.0,107.2491,107.2491,107.2116,107.2304,800.0
2017-10-12 12:30:00,114.38,114.42,114.38,114.38,7100.0,107.2398,107.2773,107.2398,107.2398,7100.0
2017-10-12 12:35:00,114.4,114.4,114.36,114.39,2600.0,107.2585,107.2585,107.221,107.2491,2600.0
2017-10-12 12:40:00,114.38,114.42,114.38,114.41,5868.0,107.2398,107.2773,107.2398,107.2679,5868.0
2017-10-12 12:45:00,114.4,114.49,114.4,114.48,3604.0,107.2585,107.3429,107.2585,107.3335,3604.0
2017-10-12 12:50:00,114.49,114.49,114.44,114.44,3524.0,107.3429,107.3429,107.296,107.296,3524.0
2017-10-12 12:55:00,114.45,114.53,114.44,114.48,15997.0,107.3054,107.3804,107.296,107.3335,15997.0
2017-10-12 13:00:00,114.49,114.53,114.48,114.5,13838.0,107.3429,107.3804,107.3335,107.3523,13838.0
2017-10-12 13:05:00,114.51,114.57,114.49,114.57,6140.0,107.3616,107.4179,107.3429,107.4179,6140.0
2017-10-12 13:10:00,114.57,114.57,114.51,114.54,4900.0,107.4179,107.4179,107.3616,107.3898,4900.0
2017-10-12 13:15:00,114.53,114.55,114.51,114.54,4957.0,107.3804,107.3991,107.3616,107.3898,4957.0
2017-10-12 13:20:00,114.54,114.55,114.52,114.52,5862.0,107.3898,107.3991,107.371,107.371,5862.0
2017-10-12 13:25:00,114.51,114.51,114.47,114.5,5620.0,107.3616,107.3616,107.3241,107.3523,5620.0
2017-10-12 13:30:00,114.51,114.55,114.5,114.54,1400.0,107.3616,107.3991,107.3523,107.3898,1400.0
2017-10-12 13:35:00,114.56,114.61,114.54,114.54,8883.0,107.4085,107.4554,107.3898,107.3898,8883.0
2017-10-12 13:40:00,114.55,114.55,114.53,114.53,1686.0,107.3991,107.3991,107.3804,107.3804,1686.0
2017-10-12 13:45:00,114.52,114.54,114.51,114.51,4361.0,107.371,107.3898,107.3616,107.3616,4361.0
2017-10-12 13:50:00,114.51,114.51,114.37,114.39,6494.0,107.3616,107.3616,107.2304,107.2491,6494.0
2017-10-12 13:55:00,114.4,114.4,114.37,114.37,400.0,107.2585,107.2585,107.2304,107.2304,400.0
2017-10-12 14:00:00,114.43,114.45,114.41,114.44,2047.0,107.2866,107.3054,107.2679,107.296,2047.0
2017-10-12 14:05:00,114.44,114.5,114.43,114.49,2000.0,107.296,107.3523,107.2866,107.3429,2000.0
2017-10-12 14:10:00,114.49,114.53,114.47,114.49,4723.0,107.3429,107.3804,107.3241,107.3429,4723.0
2017-10-12 14:15:00,114.49,114.52,114.49,114.5,3642.0,107.3429,107.371,107.3429,107.3523,3642.0
2017-10-12 14:20:00,114.51,114.53,114.5,114.5,4373.0,107.3616,107.3804,107.3523,107.3523,4373.0
2017-10-12 14:25:00,114.48,114.51,114.48,114.51,3410.0,107.3335,107.3616,107.3335,107.3616,3410.0
2017-10-12 14:30:00,114.51,114.52,114.45,114.5,7706.0,107.3616,107.371,107.3054,107.3523,7706.0
2017-10-12 14:35:00,114.51,114.55,114.51,114.54,3200.0,107.3616,107.3991,107.3616,107.3898,3200.0
2017-10-12 14:40:00,114.53,114.65,114.5,114.65,17136.0,107.3804,107.4929,107.3523,107.4929,17136.0
2017-10-12 14:45:00,114.66,114.68,114.63,114.68,4700.0,107.5023,107.521,107.4741,107.521,4700.0
2017-10-12 14:50:00,114.66,114.82,114.66,114.81,9426.0,107.5023,107.6523,107.5023,107.6429,9426.0
2017-10-12 14:55:00,114.8,114.83,114.77,114.81,2800.0,107.6335,107.6617,107.6054,107.6429,2800.0
2017-10-12 15:00:00,114.82,114.82,114.79,114.82,7222.0,107.6523,107.6523,107.6242,107.6523,7222.0
2017-10-12 15:05:00,114.81,114.86,114.8,114.85,6204.0,107.6429,107.6898,107.6335,107.6804,6204.0
2017-10-12 15:10:00,114.86,114.87,114.84,114.84,7679.0,107.6898,107.6992,107.671,107.671,7679.0
2017-10-12 15:15:00,114.83,114.83,114.78,114.78,7706.0,107.6617,107.6617,107.6148,107.6148,7706.0
2017-10-12 15:20:00,114.77,114.78,114.73,114.74,5121.0,107.6054,107.6148,107.5679,107.5773,5121.0
2017-10-12 15:25:00,114.74,114.8,114.72,114.78,14602.0,107.5773,107.6335,107.5585,107.6148,14602.0
2017-10-12 15:30:00,114.79,114.83,114.63,114.64,34257.0,107.6242,107.6617,107.4741,107.4835,34257.0
2017-10-12 15:35:00,114.64,114.69,114.64,114.65,11752.0,107.4835,107.5304,107.4835,107.4929,11752.0
2017-10-12 15:40:00,114.65,114.69,114.6,114.68,14410.0,107.4929,107.5304,107.446,107.521,14410.0
2017-10-12 15:45:00,114.68,114.7,114.55,114.55,26765.0,107.521,107.5398,107.3991,107.3991,26765.0
2017-10-12 15:50:00,114.57,114.59,114.42,114.44,70970.0,107.4179,107.4366,107.2773,107.296,70970.0
2017-10-12 15:55:00,114.45,114.46,114.32,114.44,66544.0,107.3054,107.3148,107.1835,107.296,66544.0
2017-10-13 09:30:00,115.06,115.06,114.56,114.59,20415.0,107.8773,107.8773,107.4085,107.4366,20415.0
2017-10-13 09:35:00,114.66,114.85,114.57,114.85,20565.0,107.5023,107.6804,107.4179,107.6804,20565.0
2017-10-13 09:40:00,114.84,114.88,114.59,114.66,14748.0,107.671,107.7085,107.4366,107.5023,14748.0
2017-10-13 09:45:00,114.69,114.76,114.63,114.68,25545.0,107.5304,107.596,107.4741,107.521,25545.0
2017-10-13 09:50:00,114.68,114.72,114.63,114.69,14601.0,107.521,107.5585,107.4741,107.5304,14601.0
2017-10-13 09:55:00,114.7,114.78,114.67,114.77,27728.0,107.5398,107.6148,107.5116,107.6054,27728.0
2017-10-13 10:00:00,114.78,114.89,114.72,114.87,64343.0,107.6148,107.7179,107.5585,107.6992,64343.0
2017-10-13 10:05:00,114.86,114.86,114.73,114.81,24000.0,107.6898,107.6898,107.5679,107.6429,24000.0
2017-10-13 10:10:00,114.81,114.9,114.74,114.81,18132.0,107.6429,107.7273,107.5773,107.6429,18132.0
2017-10-13 10:15:00,114.79,114.91,114.79,114.86,18922.0,107.6242,107.7367,107.6242,107.6898,18922.0
2017-10-13 10:20:00,114.86,114.96,114.82,114.82,15787.0,107.6898,107.7835,107.6523,107.6523,15787.0
2017-10-13 10:25:00,114.82,114.84,114.67,114.84,19065.0,107.6523,107.671,107.5116,107.671,19065.0
2017-10-13 10:30:00,114.83,114.89,114.77,114.78,46099.0,107.6617,107.7179,107.6054,107.6148,46099.0
2017-10-13 10:35:00,114.78,114.78,114.51,114.54,11664.0,107.6148,107.6148,107.3616,107.3898,11664.0
2017-10-13 10:40:00,114.54,114.82,114.54,114.8,17131.0,107.3898,107.6523,107.3898,107.6335,17131.0
2017-10-13 10:45:00,114.8,114.83,114.68,114.68,11025.0,107.6335,107.6617,107.521,107.521,11025.0
2017-10-13 10:50:00,114.68,114.76,114.65,114.76,11980.0,107.521,107.596,107.4929,107.596,11980.0
2017-10-13 10:55:00,114.75,114.76,114.65,114.67,16213.0,107.5867,107.596,107.4929,107.5116,16213.0
2017-10-13 11:00:00,114.68,114.7,114.64,114.65,19704.0,107.521,107.5398,107.4835,107.4929,19704.0
2017-10-13 11:05:00,114.65,114.67,114.6,114.65,14412.0,107.4929,107.5116,107.446,107.4929,14412.0
2017-10-13 11:10:00,114.64,114.68,114.62,114.63,12352.0,107.4835,107.521,107.4648,107.4741,12352.0
2017-10-13 11:15:00,114.63,114.69,114.62,114.68,23209.0,107.4741,107.5304,107.4648,107.521,23209.0
2017-10-13 11:20:00,114.68,114.79,114.67,114.73,35168.0,107.521,107.6242,107.5116,107.5679,35168.0
2017-10-13 11:25:00,114.74,114.76,114.65,114.67,7461.0,107.5773,107.596,107.4929,107.5116,7461.0
2017-10-13 11:30:00,114.69,114.72,114.54,114.54,21909.0,107.5304,107.5585,107.3898,107.3898,21909.0
2017-10-13 11:35:00,114.55,114.58,114.54,114.57,12250.0,107.3991,107.4273,107.3898,107.4179,12250.0
2017-10-13 11:40:00,114.57,114.57,114.52,114.52,26893.0,107.4179,107.4179,107.371,107.371,26893.0
2017-10-13 11:45:00,114.51,114.54,114.42,114.42,22654.0,107.3616,107.3898,107.2773,107.2773,22654.0
2017-10-13 11:50:00,114.43,114.68,114.4,114.68,19464.0,107.2866,107.521,107.2585,107.521,19464.0
2017-10-13 11:55:00,114.67,114.75,114.61,114.68,17821.0,107.5116,107.5867,107.4554,107.521,17821.0
2017-10-13 12:00:00,114.68,114.69,114.63,114.65,12203.0,107.521,107.5304,107.4741,107.4929,12203.0
2017-10-13 12:05:00,114.67,114.67,114.59,114.59,6574.0,107.5116,107.5116,107.4366,107.4366,6574.0
2017-10-13 12:10:00,114.58,114.64,114.51,114.55,8900.0,107.4273,107.4835,107.3616,107.3991,8900.0
2017-10-13 12:15:00,114.56,114.6,114.52,114.54,13500.0,107.4085,107.446,107.371,107.3898,13500.0
2017-10-13 12:20:00,114.54,114.58,114.51,114.51,8420.0,107.3898,107.4273,107.3616,107.3616,8420.0
2017-10-13 12:25:00,114.54,114.62,114.52,114.59,10333.0,107.3898,107.4648,107.371,107.4366,10333.0
2017-10-13 12:30:00,114.59,114.62,114.59,114.59,9222.0,107.4366,107.4648,107.4366,107.4366,9222.0
2017-10-13 12:35:00,114.59,114.59,114.5,114.52,9090.0,107.4366,107.4366,107.3523,107.371,9090.0
2017-10-13 12:40:00,114.53,114.61,114.53,114.61,7900.0,107.3804,107.4554,107.3804,107.4554,7900.0
2017-10-13 12:45:00,114.61,114.62,114.48,114.48,12799.0,107.4554,107.4648,107.3335,107.3335,12799.0
2017-10-13 12:50:00,114.48,114.61,114.48,114.59,10437.0,107.3335,107.4554,107.3335,107.4366,10437.0
2017-10-13 12:55:00,114.58,114.67,114.57,114.66,13347.0,107.4273,107.5116,107.4179,107.5023,13347.0
2017-10-13 13:00:00,114.67,114.76,114.67,114.68,11390.0,107.5116,107.596,107.5116,107.521,11390.0
2017-10-13 13:05:00,114.66,114.71,114.64,114.71,4400.0,107.5023,107.5492,107.4835,107.5492,4400.0
2017-10-13 13:10:00,114.72,114.76,114.69,114.69,8426.0,107.5585,107.596,107.5304,107.5304,8426.0
2017-10-13 13:15:00,114.72,114.72,114.65,114.66,7800.0,107.5585,107.5585,107.4929,107.5023,7800.0
2017-10-13 13:20:00,114.66,114.7,114.65,114.7,6308.0,107.5023,107.5398,107.4929,107.5398,6308.0
2017-10-13 13:25:00,114.69,114.75,114.69,114.73,10990.0,107.5304,107.5867,107.5304,107.5679,10990.0
2017-10-13 13:30:00,114.74,114.77,114.73,114.77,15835.0,107.5773,107.6054,107.5679,107.6054,15835.0
2017-10-13 13:35:00,114.77,114.85,114.75,114.84,17888.0,107.6054,107.6804,107.5867,107.671,17888.0
2017-10-13 13:40:00,114.84,114.89,114.83,114.86,7116.0,107.671,107.7179,107.6617,107.6898,7116.0
2017-10-13 13:45:00,114.88,114.91,114.81,114.83,13512.0,107.7085,107.7367,107.6429,107.6617,13512.0
2017-10-13 13:50:00,114.83,114.84,114.69,114.69,8460.0,107.6617,107.671,107.5304,107.5304,8460.0
2017-10-13 13:55:00,114.69,114.71,114.64,114.64,3830.0,107.5304,107.5492,107.4835,107.4835,3830.0
2017-10-13 14:00:00,114.63,114.73,114.62,114.73,12302.0,107.4741,107.5679,107.4648,107.5679,12302.0
2017-10-13 14:05:00,114.73,114.85,114.72,114.81,7716.0,107.5679,107.6804,107.5585,107.6429,7716.0
2017-10-13 14:10:00,114.81,114.86,114.81,114.84,3350.0,107.6429,107.6898,107.6429,107.671,3350.0
2017-10-13 14:15:00,114.84,114.88,114.83,114.86,4958.0,107.671,107.7085,107.6617,107.6898,4958.0
2017-10-13 14:20:00,114.84,114.93,114.81,114.88,14574.0,107.671,107.7554,107.6429,107.7085,14574.0
2017-10-13 14:25:00,114.91,114.99,114.89,114.98,9978.0,107.7367,107.8117,107.7179,107.8023,9978.0
2017-10-13 14:30:00,114.97,115.0,114.94,114.99,7400.0,107.7929,107.821,107.7648,107.8117,7400.0
2017-10-13 14:35:00,114.99,115.07,114.98,115.02,13592.0,107.8117,107.8867,107.8023,107.8398,13592.0
2017-10-13 14:40:00,115.02,115.03,114.99,115.03,6878.0,107.8398,107.8492,107.8117,107.8492,6878.0
2017-10-13 14:45:00,115.03,115.03,114.9,114.93,10854.0,107.8492,107.8492,107.7273,107.7554,10854.0
2017-10-13 14:50:00,114.93,114.96,114.92,114.94,7238.0,107.7554,107.7835,107.746,107.7648,7238.0
2017-10-13 14:55:00,114.95,115.02,114.92,115.01,6724.0,107.7742,107.8398,107.746,107.8304,6724.0
2017-10-13 15:00:00,115.01,115.04,115.0,115.04,4775.0,107.8304,107.8585,107.821,107.8585,4775.0
2017-10-13 15:05:00,115.04,115.06,115.01,115.06,8027.0,107.8585,107.8773,107.8304,107.8773,8027.0
2017-10-13 15:10:00,115.06,115.1,115.01,115.06,8974.0,107.8773,107.9148,107.8304,107.8773,8974.0
2017-10-13 15:15:00,115.06,115.08,115.06,115.07,5030.0,107.8773,107.8961,107.8773,107.8867,5030.0
2017-10-13 15:20:00,115.07,115.22,115.06,115.21,16932.0,107.8867,108.0273,107.8773,108.0179,16932.0
2017-10-13 15:25:00,115.21,115.31,115.2,115.28,13543.0,108.0179,108.1117,108.0086,108.0836,13543.0
2017-10-13 15:30:00,115.28,115.29,115.13,115.13,22727.0,108.0836,108.0929,107.9429,107.9429,22727.0
2017-10-13 15:35:00,115.12,115.13,115.09,115.09,9950.0,107.9336,107.9429,107.9054,107.9054,9950.0
2017-10-13 15:40:00,115.08,115.14,115.06,115.13,23085.0,107.8961,107.9523,107.8773,107.9429,23085.0
2017-10-13 15:45:00,115.13,115.13,115.1,115.1,29199.0,107.9429,107.9429,107.9148,107.9148,29199.0
2017-10-13 15:50:00,115.09,115.19,115.06,115.17,55645.0,107.9054,107.9992,107.8773,107.9804,55645.0
2017-10-13 15:55:00,115.17,115.19,115.02,115.1,110226.0,107.9804,107.9992,107.8398,107.9148,110226.0
2017-10-16 09:30:00,115.0,115.4,114.91,115.06,30993.0,107.821,108.1961,107.7367,107.8773,30993.0
2017-10-16 09:35:00,115.06,115.23,114.69,114.71,19189.0,107.8773,108.0367,107.5304,107.5492,19189.0
2017-10-16 09:40:00,114.7,114.8,114.35,114.52,29503.0,107.5398,107.6335,107.2116,107.371,29503.0
2017-10-16 09:45:00,114.52,114.66,114.5,114.52,17290.0,107.371,107.5023,107.3523,107.371,17290.0
2017-10-16 09:50:00,114.52,114.62,114.41,114.41,32289.0,107.371,107.4648,107.2679,107.2679,32289.0
2017-10-16 09:55:00,114.41,114.45,114.37,114.38,23910.0,107.2679,107.3054,107.2304,107.2398,23910.0
2017-10-16 10:00:00,114.41,114.67,114.4,114.48,26530.0,107.2679,107.5116,107.2585,107.3335,26530.0
2017-10-16 10:05:00,114.51,114.6,114.44,114.5,19905.0,107.3616,107.446,107.296,107.3523,19905.0
2017-10-16 10:10:00,114.5,114.59,114.42,114.53,28535.0,107.3523,107.4366,107.2773,107.3804,28535.0
2017-10-16 10:15:00,114.54,114.57,114.3,114.32,15541.0,107.3898,107.4179,107.1647,107.1835,15541.0
2017-10-16 10:20:00,114.25,114.38,114.14,114.34,16675.0,107.1179,107.2398,107.0147,107.2022,16675.0
2017-10-16 10:25:00,114.34,114.34,114.12,114.12,14154.0,107.2022,107.2022,106.996,106.996,14154.0
2017-10-16 10:30:00,114.14,114.14,113.98,114.08,29997.0,107.0147,107.0147,106.8647,106.9585,29997.0
2017-10-16 10:35:00,114.08,114.08,113.88,113.91,33313.0,106.9585,106.9585,106.771,106.7991,33313.0
2017-10-16 10:40:00,113.94,113.98,113.89,113.89,13113.0,106.8272,106.8647,106.7803,106.7803,13113.0
2017-10-16 10:45:00,113.87,113.91,113.82,113.83,20148.0,106.7616,106.7991,106.7147,106.7241,20148.0
2017-10-16 10:50:00,113.83,114.08,113.81,114.05,24433.0,106.7241,106.9585,106.7053,106.9304,24433.0
2017-10-16 10:55:00,114.03,114.12,113.97,114.0,44560.0,106.9116,106.996,106.8553,106.8835,44560.0
2017-10-16 11:00:00,114.02,114.2,114.0,114.14,11041.0,106.9022,107.071,106.8835,107.0147,11041.0
2017-10-16 11:05:00,114.14,114.21,114.11,114.2,14833.0,107.0147,107.0804,106.9866,107.071,14833.0
2017-10-16 11:10:00,114.19,114.3,114.17,114.26,10900.0,107.0616,107.1647,107.0429,107.1272,10900.0
2017-10-16 11:15:00,114.25,114.26,114.19,114.23,17482.0,107.1179,107.1272,107.0616,107.0991,17482.0
2017-10-16 11:20:00,114.23,114.37,114.23,114.36,14733.0,107.0991,107.2304,107.0991,107.221,14733.0
2017-10-16 11:25:00,114.36,114.42,114.32,114.36,17439.0,107.221,107.2773,107.1835,107.221,17439.0
2017-10-16 11:30:00,114.36,114.49,114.35,114.48,9804.0,107.221,107.3429,107.2116,107.3335,9804.0
2017-10-16 11:35:00,114.48,114.5,114.39,114.4,13882.0,107.3335,107.3523,107.2491,107.2585,13882.0
2017-10-16 11:40:00,114.39,114.39,114.29,114.29,8542.0,107.2491,107.2491,107.1554,107.1554,8542.0
2017-10-16 11:45:00,114.29,114.32,114.19,114.19,13481.0,107.1554,107.1835,107.0616,107.0616,13481.0
2017-10-16 11:50:00,114.19,114.3,114.14,114.15,17698.0,107.0616,107.1647,107.0147,107.0241,17698.0
2017-10-16 11:55:00,114.17,114.18,114.06,114.07,7914.0,107.0429,107.0522,106.9397,106.9491,7914.0
2017-10-16 12:00:00,114.1,114.14,114.09,114.09,7636.0,106.9772,107.0147,106.9679,106.9679,7636.0
2017-10-16 12:05:00,114.09,114.1,114.02,114.06,13008.0,106.9679,106.9772,106.9022,106.9397,13008.0
2017-10-16 12:10:00,114.08,114.1,114.05,114.05,6065.0,106.9585,106.9772,106.9304,106.9304,6065.0
2017-10-16 12:15:00,114.06,114.14,113.98,114.12,17112.0,106.9397,107.0147,106.8647,106.996,17112.0
2017-10-16 12:20:00,114.12,114.29,114.12,114.29,9462.0,106.996,107.1554,106.996,107.1554,9462.0
2017-10-16 12:25:00,114.29,114.31,114.21,114.29,8688.0,107.1554,107.1741,107.0804,107.1554,8688.0
2017-10-16 12:30:00,114.29,114.33,114.27,114.32,12814.0,107.1554,107.1929,107.1366,107.1835,12814.0
2017-10-16 12:35:00,114.33,114.38,114.28,114.29,10221.0,107.1929,107.2398,107.146,107.1554,10221.0
2017-10-16 12:40:00,114.29,114.33,114.27,114.28,17059.0,107.1554,107.1929,107.1366,107.146,17059.0
2017-10-16 12:45:00,114.29,114.29,114.23,114.24,13283.0,107.1554,107.1554,107.0991,107.1085,13283.0
2017-10-16 12:50:00,114.25,114.36,114.24,114.34,16622.0,107.1179,107.221,107.1085,107.2022,16622.0
2017-10-16 12:55:00,114.34,114.36,114.23,114.23,17689.0,107.2022,107.221,107.0991,107.0991,17689.0
2017-10-16 13:00:00,114.24,114.33,114.24,114.32,8100.0,107.1085,107.1929,107.1085,107.1835,8100.0
2017-10-16 13:05:00,114.32,114.33,114.26,114.32,12719.0,107.1835,107.1929,107.1272,107.1835,12719.0
2017-10-16 13:10:00,114.32,114.4,114.31,114.39,10521.0,107.1835,107.2585,107.1741,107.2491,10521.0
2017-10-16 13:15:00,114.39,114.46,114.38,114.44,9400.0,107.2491,107.3148,107.2398,107.296,9400.0
2017-10-16 13:20:00,114.45,114.46,114.36,114.37,13764.0,107.3054,107.3148,107.221,107.2304,13764.0
2017-10-16 13:25:00,114.37,114.37,114.31,114.35,9335.0,107.2304,107.2304,107.1741,107.2116,9335.0
2017-10-16 13:30:00,114.35,114.46,114.32,114.44,11600.0,107.2116,107.3148,107.1835,107.296,11600.0
2017-10-16 13:35:00,114.44,114.46,114.4,114.44,68958.0,107.296,107.3148,107.2585,107.296,68958.0
2017-10-16 13:40:00,114.43,114.51,114.43,114.51,10823.0,107.2866,107.3616,107.2866,107.3616,10823.0
2017-10-16 13:45:00,114.51,114.57,114.51,114.57,6188.0,107.3616,107.4179,107.3616,107.4179,6188.0
2017-10-16 13:50:00,114.57,114.59,114.56,114.58,8300.0,107.4179,107.4366,107.4085,107.4273,8300.0
2017-10-16 13:55:00,114.58,114.58,114.51,114.51,11434.0,107.4273,107.4273,107.3616,107.3616,11434.0
2017-10-16 14:00:00,114.51,114.53,114.51,114.53,7497.0,107.3616,107.3804,107.3616,107.3804,7497.0
2017-10-16 14:05:00,114.53,114.53,114.52,114.53,8200.0,107.3804,107.3804,107.371,107.3804,8200.0
2017-10-16 14:10:00,114.53,114.54,114.5,114.5,7973.0,107.3804,107.3898,107.3523,107.3523,7973.0
2017-10-16 14:15:00,114.49,114.49,114.4,114.41,12514.0,107.3429,107.3429,107.2585,107.2679,12514.0
2017-10-16 14:20:00,114.41,114.41,114.38,114.4,8399.0,107.2679,107.2679,107.2398,107.2585,8399.0
2017-10-16 14:25:00,114.4,114.41,114.38,114.39,8691.0,107.2585,107.2679,107.2398,107.2491,8691.0
2017-10-16 14:30:00,114.39,114.39,114.34,114.36,5379.0,107.2491,107.2491,107.2022,107.221,5379.0
2017-10-16 14:35:00,114.36,114.45,114.35,114.41,4200.0,107.221,107.3054,107.2116,107.2679,4200.0
2017-10-16 14:40:00,114.43,114.54,114.41,114.53,8740.0,107.2866,107.3898,107.2679,107.3804,8740.0
2017-10-16 14:45:00,114.53,114.54,114.5,114.52,8451.0,107.3804,107.3898,107.3523,107.371,8451.0
2017-10-16 14:50:00,114.51,114.56,114.51,114.53,3800.0,107.3616,107.4085,107.3616,107.3804,3800.0
2017-10-16 14:55:00,114.52,114.56,114.52,114.53,9708.0,107.371,107.4085,107.371,107.3804,9708.0
2017-10-16 15:00:00,114.53,114.55,114.51,114.55,11742.0,107.3804,107.3991,107.3616,107.3991,11742.0
2017-10-16 15:05:00,114.56,114.71,114.56,114.71,16049.0,107.4085,107.5492,107.4085,107.5492,16049.0
2017-10-16 15:10:00,114.7,114.76,114.68,114.74,8823.0,107.5398,107.596,107.521,107.5773,8823.0
2017-10-16 15:15:00,114.74,114.74,114.7,114.73,6127.0,107.5773,107.5773,107.5398,107.5679,6127.0
2017-10-16 15:20:00,114.73,114.73,114.68,114.69,13937.0,107.5679,107.5679,107.521,107.5304,13937.0
2017-10-16 15:25:00,114.68,114.69,114.65,114.65,9251.0,107.521,107.5304,107.4929,107.4929,9251.0
2017-10-16 15:30:00,114.65,114.84,114.65,114.83,18732.0,107.4929,107.671,107.4929,107.6617,18732.0
2017-10-16 15:35:00,114.85,114.85,114.77,114.77,21306.0,107.6804,107.6804,107.6054,107.6054,21306.0
2017-10-16 15:40:00,114.78,114.79,114.76,114.79,16151.0,107.6148,107.6242,107.596,107.6242,16151.0
2017-10-16 15:45:00,114.79,114.79,114.7,114.71,31835.0,107.6242,107.6242,107.5398,107.5492,31835.0
2017-10-16 15:50:00,114.71,114.8,114.66,114.66,66677.0,107.5492,107.6335,107.5023,107.5023,66677.0
2017-10-16 15:55:00,114.67,114.76,114.64,114.74,82109.0,107.5116,107.596,107.4835,107.5773,82109.0
2017-10-17 09:30:00,114.55,114.55,114.25,114.36,12629.0,107.3991,107.3991,107.1179,107.221,12629.0
2017-10-17 09:35:00,114.27,114.49,114.17,114.48,9000.0,107.1366,107.3429,107.0429,107.3335,9000.0
2017-10-17 09:40:00,114.47,114.55,114.37,114.5,11176.0,107.3241,107.3991,107.2304,107.3523,11176.0
2017-10-17 09:45:00,114.41,114.68,114.41,114.62,10347.0,107.2679,107.521,107.2679,107.4648,10347.0
2017-10-17 09:50:00,114.61,114.67,114.56,114.66,4100.0,107.4554,107.5116,107.4085,107.5023,4100.0
2017-10-17 09:55:00,114.66,114.68,114.51,114.55,5367.0,107.5023,107.521,107.3616,107.3991,5367.0
2017-10-17 10:00:00,114.57,114.65,114.57,114.58,4600.0,107.4179,107.4929,107.4179,107.4273,4600.0
2017-10-17 10:05:00,114.58,114.6,114.53,114.59,10035.0,107.4273,107.446,107.3804,107.4366,10035.0
2017-10-17 10:10:00,114.6,114.63,114.5,114.53,9246.0,107.446,107.4741,107.3523,107.3804,9246.0
2017-10-17 10:15:00,114.53,114.54,114.44,114.44,5673.0,107.3804,107.3898,107.296,107.296,5673.0
2017-10-17 10:20:00,114.44,114.47,114.34,114.35,10124.0,107.296,107.3241,107.2022,107.2116,10124.0
2017-10-17 10:25:00,114.35,114.41,114.33,114.39,4971.0,107.2116,107.2679,107.1929,107.2491,4971.0
2017-10-17 10:30:00,114.41,114.42,114.27,114.27,6298.0,107.2679,107.2773,107.1366,107.1366,6298.0
2017-10-17 10:35:00,114.29,114.52,114.29,114.51,5800.0,107.1554,107.371,107.1554,107.3616,5800.0
2017-10-17 10:40:00,114.5,114.53,114.43,114.44,6316.0,107.3523,107.3804,107.2866,107.296,6316.0
2017-10-17 10:45:00,114.46,114.6,114.46,114.57,7087.0,107.3148,107.446,107.3148,107.4179,7087.0
2017-10-17 10:50:00,114.54,114.67,114.54,114.62,5700.0,107.3898,107.5116,107.3898,107.4648,5700.0
2017-10-17 10:55:00,114.67,114.77,114.63,114.75,3300.0,107.5116,107.6054,107.4741,107.5867,3300.0
2017-10-17 11:00:00,114.76,114.89,114.76,114.89,7214.0,107.596,107.7179,107.596,107.7179,7214.0
2017-10-17 11:05:00,114.88,114.96,114.87,114.92,2800.0,107.7085,107.7835,107.6992,107.746,2800.0
2017-10-17 11:10:00,114.92,114.94,114.89,114.89,2896.0,107.746,107.7648,107.7179,107.7179,2896.0
2017-10-17 11:15:00,114.91,114.95,114.86,114.95,4956.0,107.7367,107.7742,107.6898,107.7742,4956.0
2017-10-17 11:20:00,114.95,115.01,114.95,114.98,3787.0,107.7742,107.8304,107.7742,107.8023,3787.0
2017-10-17 11:25:00,114.95,115.02,114.91,115.02,8548.0,107.7742,107.8398,107.7367,107.8398,8548.0
2017-10-17 11:30:00,115.02,115.04,114.9,114.92,5200.0,107.8398,107.8585,107.7273,107.746,5200.0
2017-10-17 11:35:00,114.91,114.91,114.86,114.86,2200.0,107.7367,107.7367,107.6898,107.6898,2200.0
2017-10-17 11:40:00,114.86,114.9,114.85,114.85,1800.0,107.6898,107.7273,107.6804,107.6804,1800.0
2017-10-17 11:45:00,114.85,114.89,114.84,114.88,4579.0,107.6804,107.7179,107.671,107.7085,4579.0
2017-10-17 11:50:00,114.87,114.94,114.86,114.92,4113.0,107.6992,107.7648,107.6898,107.746,4113.0
2017-10-17 11:55:00,114.92,114.92,114.87,114.87,2300.0,107.746,107.746,107.6992,107.6992,2300.0
2017-10-17 12:00:00,114.88,114.89,114.83,114.83,2600.0,107.7085,107.7179,107.6617,107.6617,2600.0
2017-10-17 12:05:00,114.86,114.88,114.78,114.79,9418.0,107.6898,107.7085,107.6148,107.6242,9418.0
2017-10-17 12:10:00,114.81,114.87,114.76,114.86,8240.0,107.6429,107.6992,107.596,107.6898,8240.0
2017-10-17 12:15:00,114.84,114.84,114.79,114.81,3034.0,107.671,107.671,107.6242,107.6429,3034.0
2017-10-17 12:20:00,114.82,114.85,114.79,114.82,6048.0,107.6523,107.6804,107.6242,107.6523,6048.0
2017-10-17 12:25:00,114.82,114.88,114.82,114.86,4302.0,107.6523,107.7085,107.6523,107.6898,4302.0
2017-10-17 12:30:00,114.86,114.87,114.8,114.8,4700.0,107.6898,107.6992,107.6335,107.6335,4700.0
2017-10-17 12:35:00,114.82,114.85,114.8,114.8,2700.0,107.6523,107.6804,107.6335,107.6335,2700.0
2017-10-17 12:40:00,114.82,114.84,114.79,114.84,2800.0,107.6523,107.671,107.6242,107.671,2800.0
2017-10-17 12:45:00,114.84,114.85,114.83,114.84,2232.0,107.671,107.6804,107.6617,107.671,2232.0
2017-10-17 12:50:00,114.85,114.86,114.83,114.86,3850.0,107.6804,107.6898,107.6617,107.6898,3850.0
2017-10-17 12:55:00,114.86,114.86,114.75,114.75,3625.0,107.6898,107.6898,107.5867,107.5867,3625.0
2017-10-17 13:00:00,114.75,114.77,114.74,114.77,1650.0,107.5867,107.6054,107.5773,107.6054,1650.0
2017-10-17 13:05:00,114.77,114.77,114.75,114.77,2107.0,107.6054,107.6054,107.5867,107.6054,2107.0
2017-10-17 13:10:00,114.77,114.77,114.75,114.77,4719.0,107.6054,107.6054,107.5867,107.6054,4719.0
2017-10-17 13:15:00,114.76,114.9,114.76,114.9,8822.0,107.596,107.7273,107.596,107.7273,8822.0
2017-10-17 13:20:00,114.92,114.92,114.85,114.87,3675.0,107.746,107.746,107.6804,107.6992,3675.0
2017-10-17 13:25:00,114.88,114.92,114.85,114.88,4429.0,107.7085,107.746,107.6804,107.7085,4429.0
2017-10-17 13:30:00,114.88,114.88,114.81,114.81,1500.0,107.7085,107.7085,107.6429,107.6429,1500.0
2017-10-17 13:35:00,114.8,114.81,114.79,114.81,1800.0,107.6335,107.6429,107.6242,107.6429,1800.0
2017-10-17 13:40:00,114.79,114.8,114.75,114.8,2700.0,107.6242,107.6335,107.5867,107.6335,2700.0
2017-10-17 13:45:00,114.79,114.79,114.73,114.73,2200.0,107.6242,107.6242,107.5679,107.5679,2200.0
2017-10-17 13:50:00,114.73,114.75,114.71,114.75,1900.0,107.5679,107.5867,107.5492,107.5867,1900.0
2017-10-17 13:55:00,114.74,114.87,114.74,114.87,8010.0,107.5773,107.6992,107.5773,107.6992,8010.0
2017-10-17 14:00:00,114.87,115.0,114.87,114.94,9655.0,107.6992,107.821,107.6992,107.7648,9655.0
2017-10-17 14:05:00,114.95,114.95,114.89,114.89,3422.0,107.7742,107.7742,107.7179,107.7179,3422.0
2017-10-17 14:10:00,114.91,114.91,114.87,114.9,3188.0,107.7367,107.7367,107.6992,107.7273,3188.0
2017-10-17 14:15:00,114.9,114.94,114.9,114.94,1600.0,107.7273,107.7648,107.7273,107.7648,1600.0
2017-10-17 14:20:00,114.95,115.0,114.93,114.98,3461.0,107.7742,107.821,107.7554,107.8023,3461.0
2017-10-17 14:25:00,114.97,114.99,114.96,114.96,4327.0,107.7929,107.8117,107.7835,107.7835,4327.0
2017-10-17 14:30:00,114.98,114.98,114.94,114.96,2800.0,107.8023,107.8023,107.7648,107.7835,2800.0
2017-10-17 14:35:00,114.95,115.0,114.94,114.98,4229.0,107.7742,107.821,107.7648,107.8023,4229.0
2017-10-17 14:40:00,114.98,114.98,114.92,114.97,2966.0,107.8023,107.8023,107.746,107.7929,2966.0
2017-10-17 14:45:00,114.97,114.97,114.91,114.91,4625.0,107.7929,107.7929,107.7367,107.7367,4625.0
2017-10-17 14:50:00,114.93,114.97,114.93,114.96,4300.0,107.7554,107.7929,107.7554,107.7835,4300.0
2017-10-17 14:55:00,114.94,114.96,114.94,114.95,3100.0,107.7648,107.7835,107.7648,107.7742,3100.0
2017-10-17 15:00:00,114.95,114.96,114.92,114.94,4813.0,107.7742,107.7835,107.746,107.7648,4813.0
2017-10-17 15:05:00,114.93,114.94,114.91,114.93,2200.0,107.7554,107.7648,107.7367,107.7554,2200.0
2017-10-17 15:10:00,114.94,114.96,114.88,114.88,8710.0,107.7648,107.7835,107.7085,107.7085,8710.0
2017-10-17 15:15:00,114.88,114.88,114.82,114.85,9399.0,107.7085,107.7085,107.6523,107.6804,9399.0
2017-10-17 15:20:00,114.86,114.88,114.86,114.86,1900.0,107.6898,107.7085,107.6898,107.6898,1900.0
2017-10-17 15:25:00,114.86,114.88,114.85,114.86,10994.0,107.6898,107.7085,107.6804,107.6898,10994.0
2017-10-17 15:30:00,114.87,114.98,114.87,114.95,10517.0,107.6992,107.8023,107.6992,107.7742,10517.0
2017-10-17 15:35:00,114.96,115.07,114.95,115.06,7842.0,107.7835,107.8867,107.7742,107.8773,7842.0
2017-10-17 15:40:00,115.05,115.08,115.03,115.07,10095.0,107.8679,107.8961,107.8492,107.8867,10095.0
2017-10-17 15:45:00,115.07,115.07,115.01,115.01,10185.0,107.8867,107.8867,107.8304,107.8304,10185.0
2017-10-17 15:50:00,115.03,115.07,115.03,115.05,12578.0,107.8492,107.8867,107.8492,107.8679,12578.0
2017-10-17 15:55:00,115.04,115.07,115.0,115.04,51745.0,107.8585,107.8867,107.821,107.8585,51745.0
2017-10-18 09:30:00,115.32,115.73,115.26,115.63,24920.0,108.1211,108.5055,108.0648,108.4117,24920.0
2017-10-18 09:35:00,115.59,115.63,115.23,115.47,11308.0,108.3742,108.4117,108.0367,108.2617,11308.0
2017-10-18 09:40:00,115.45,115.69,115.44,115.69,23627.0,108.243,108.468,108.2336,108.468,23627.0
2017-10-18 09:45:00,115.68,115.79,115.61,115.68,39735.0,108.4586,108.5617,108.393,108.4586,39735.0
2017-10-18 09:50:00,115.68,115.72,115.49,115.52,17359.0,108.4586,108.4961,108.2805,108.3086,17359.0
2017-10-18 09:55:00,115.51,115.81,115.5,115.81,10938.0,108.2992,108.5805,108.2898,108.5805,10938.0
2017-10-18 10:00:00,115.83,115.9,115.69,115.89,10084.0,108.5992,108.6649,108.468,108.6555,10084.0
2017-10-18 10:05:00,115.89,115.9,115.72,115.74,10708.0,108.6555,108.6649,108.4961,108.5149,10708.0
2017-10-18 10:10:00,115.74,115.84,115.63,115.63,19271.0,108.5149,108.6086,108.4117,108.4117,19271.0
2017-10-18 10:15:00,115.63,115.73,115.53,115.56,19152.0,108.4117,108.5055,108.318,108.3461,19152.0
2017-10-18 10:20:00,115.58,115.61,115.45,115.45,9803.0,108.3648,108.393,108.243,108.243,9803.0
2017-10-18 10:25:00,115.5,115.51,115.44,115.51,11109.0,108.2898,108.2992,108.2336,108.2992,11109.0
2017-10-18 10:30:00,115.55,115.63,115.52,115.52,11477.0,108.3367,108.4117,108.3086,108.3086,11477.0
2017-10-18 10:35:00,115.49,115.51,115.44,115.49,8704.0,108.2805,108.2992,108.2336,108.2805,8704.0
2017-10-18 10:40:00,115.48,115.53,115.42,115.48,8429.0,108.2711,108.318,108.2148,108.2711,8429.0
2017-10-18 10:45:00,115.48,115.69,115.48,115.6,15026.0,108.2711,108.468,108.2711,108.3836,15026.0
2017-10-18 10:50:00,115.57,115.59,115.51,115.54,10825.0,108.3555,108.3742,108.2992,108.3273,10825.0
2017-10-18 10:55:00,115.5,115.53,115.46,115.53,6000.0,108.2898,108.318,108.2523,108.318,6000.0
2017-10-18 11:00:00,115.53,115.62,115.53,115.54,6336.0,108.318,108.4023,108.318,108.3273,6336.0
2017-10-18 11:05:00,115.55,115.62,115.54,115.58,9600.0,108.3367,108.4023,108.3273,108.3648,9600.0
2017-10-18 11:10:00,115.58,115.63,115.56,115.62,14184.0,108.3648,108.4117,108.3461,108.4023,14184.0
2017-10-18 11:15:00,115.6,115.6,115.46,115.47,7900.0,108.3836,108.3836,108.2523,108.2617,7900.0
2017-10-18 11:20:00,115.48,115.6,115.48,115.55,7507.0,108.2711,108.3836,108.2711,108.3367,7507.0
2017-10-18 11:25:00,115.54,115.67,115.54,115.67,4115.0,108.3273,108.4492,108.3273,108.4492,4115.0
2017-10-18 11:30:00,115.66,115.72,115.66,115.72,6000.0,108.4398,108.4961,108.4398,108.4961,6000.0
2017-10-18 11:35:00,115.7,115.74,115.65,115.74,8307.0,108.4773,108.5149,108.4305,108.5149,8307.0
2017-10-18 11:40:00,115.72,115.8,115.72,115.78,6122.0,108.4961,108.5711,108.4961,108.5524,6122.0
2017-10-18 11:45:00,115.77,115.83,115.75,115.78,8700.0,108.543,108.5992,108.5242,108.5524,8700.0
2017-10-18 11:50:00,115.76,115.78,115.68,115.71,8739.0,108.5336,108.5524,108.4586,108.4867,8739.0
2017-10-18 11:55:00,115.73,115.78,115.72,115.77,4420.0,108.5055,108.5524,108.4961,108.543,4420.0
2017-10-18 12:00:00,115.77,115.87,115.77,115.85,6300.0,108.543,108.6367,108.543,108.618,6300.0
2017-10-18 12:05:00,115.87,115.99,115.86,115.99,9068.0,108.6367,108.7492,108.6274,108.7492,9068.0
2017-10-18 12:10:00,115.98,115.98,115.91,115.94,5600.0,108.7399,108.7399,108.6742,108.7024,5600.0
2017-10-18 12:15:00,115.94,116.12,115.94,116.07,14262.0,108.7024,108.8711,108.7024,108.8243,14262.0
2017-10-18 12:20:00,116.09,116.11,116.04,116.11,5715.0,108.843,108.8618,108.7961,108.8618,5715.0
2017-10-18 12:25:00,116.11,116.13,116.03,116.04,4793.0,108.8618,108.8805,108.7867,108.7961,4793.0
2017-10-18 12:30:00,116.03,116.07,116.0,116.03,8455.0,108.7867,108.8243,108.7586,108.7867,8455.0
2017-10-18 12:35:00,116.04,116.09,116.01,116.09,9039.0,108.7961,108.843,108.768,108.843,9039.0
2017-10-18 12:40:00,116.1,116.13,116.05,116.13,9900.0,108.8524,108.8805,108.8055,108.8805,9900.0
2017-10-18 12:45:00,116.12,116.17,116.08,116.16,15080.0,108.8711,108.918,108.8336,108.9086,15080.0
2017-10-18 12:50:00,116.16,116.19,116.12,116.16,15159.0,108.9086,108.9368,108.8711,108.9086,15159.0
2017-10-18 12:55:00,116.13,116.14,116.03,116.03,17311.0,108.8805,108.8899,108.7867,108.7867,17311.0
2017-10-18 13:00:00,116.08,116.13,116.01,116.11,16983.0,108.8336,108.8805,108.768,108.8618,16983.0
2017-10-18 13:05:00,116.09,116.22,116.09,116.21,5600.0,108.843,108.9649,108.843,108.9555,5600.0
2017-10-18 13:10:00,116.2,116.24,116.17,116.23,7443.0,108.9461,108.9836,108.918,108.9743,7443.0
2017-10-18 13:15:00,116.24,116.34,116.16,116.18,23011.0,108.9836,109.0774,108.9086,108.9274,23011.0
2017-10-18 13:20:00,116.19,116.28,116.19,116.27,9913.0,108.9368,109.0211,108.9368,109.0118,9913.0
2017-10-18 13:25:00,116.26,116.3,116.18,116.19,7000.0,109.0024,109.0399,108.9274,108.9368,7000.0
2017-10-18 13:30:00,116.19,116.24,116.19,116.23,5271.0,108.9368,108.9836,108.9368,108.9743,5271.0
2017-10-18 13:35:00,116.24,116.33,116.24,116.32,8400.0,108.9836,109.068,108.9836,109.0586,8400.0
2017-10-18 13:40:00,116.3,116.37,116.28,116.36,6200.0,109.0399,109.1055,109.0211,109.0961,6200.0
2017-10-18 13:45:00,116.34,116.42,116.34,116.4,7100.0,109.0774,109.1524,109.0774,109.1337,7100.0
2017-10-18 13:50:00,116.39,116.45,116.39,116.45,6555.0,109.1243,109.1805,109.1243,109.1805,6555.0
2017-10-18 13:55:00,116.44,116.54,116.43,116.5,11172.0,109.1712,109.2649,109.1618,109.2274,11172.0
2017-10-18 14:00:00,116.5,116.53,116.48,116.48,12834.0,109.2274,109.2555,109.2087,109.2087,12834.0
2017-10-18 14:05:00,116.49,116.57,116.49,116.56,17841.0,109.218,109.293,109.218,109.2837,17841.0
2017-10-18 14:10:00,116.56,116.65,116.55,116.65,7100.0,109.2837,109.368,109.2743,109.368,7100.0
2017-10-18 14:15:00,116.64,116.67,116.62,116.64,11534.0,109.3587,109.3868,109.3399,109.3587,11534.0
2017-10-18 14:20:00,116.64,116.66,116.6,116.65,12910.0,109.3587,109.3774,109.3212,109.368,12910.0
2017-10-18 14:25:00,116.66,116.66,116.59,116.6,9202.0,109.3774,109.3774,109.3118,109.3212,9202.0
2017-10-18 14:30:00,116.58,116.63,116.5,116.6,11950.0,109.3024,109.3493,109.2274,109.3212,11950.0
2017-10-18 14:35:00,116.59,116.61,116.54,116.59,9800.0,109.3118,109.3305,109.2649,109.3118,9800.0
2017-10-18 14:40:00,116.59,116.6,116.57,116.58,6800.0,109.3118,109.3212,109.293,109.3024,6800.0
2017-10-18 14:45:00,116.57,116.61,116.57,116.61,9424.0,109.293,109.3305,109.293,109.3305,9424.0
2017-10-18 14:50:00,116.61,116.62,116.5,116.52,10750.0,109.3305,109.3399,109.2274,109.2462,10750.0
2017-10-18 14:55:00,116.52,116.56,116.51,116.52,8390.0,109.2462,109.2837,109.2368,109.2462,8390.0
2017-10-18 15:00:00,116.53,116.56,116.49,116.56,8600.0,109.2555,109.2837,109.218,109.2837,8600.0
2017-10-18 15:05:00,116.57,116.64,116.57,116.57,17692.0,109.293,109.3587,109.293,109.293,17692.0
2017-10-18 15:10:00,116.57,116.61,116.56,116.57,14249.0,109.293,109.3305,109.2837,109.293,14249.0
2017-10-18 15:15:00,116.57,116.6,116.55,116.6,22002.0,109.293,109.3212,109.2743,109.3212,22002.0
2017-10-18 15:20:00,116.61,116.62,116.46,116.48,36369.0,109.3305,109.3399,109.1899,109.2087,36369.0
2017-10-18 15:25:00,116.47,116.48,116.36,116.38,21886.0,109.1993,109.2087,109.0961,109.1149,21886.0
2017-10-18 15:30:00,116.38,116.43,116.37,116.42,13164.0,109.1149,109.1618,109.1055,109.1524,13164.0
2017-10-18 15:35:00,116.42,116.45,116.22,116.23,42715.0,109.1524,109.1805,108.9649,108.9743,42715.0
2017-10-18 15:40:00,116.23,116.25,116.12,116.12,21656.0,108.9743,108.993,108.8711,108.8711,21656.0
2017-10-18 15:45:00,116.12,116.16,116.08,116.16,84066.0,108.8711,108.9086,108.8336,108.9086,84066.0
2017-10-18 15:50:00,116.15,116.17,115.72,115.76,172550.0,108.8993,108.918,108.4961,108.5336,172550.0
2017-10-18 15:55:00,115.76,115.8,115.67,115.77,194674.0,108.5336,108.5711,108.4492,108.543,194674.0
2017-10-19 09:30:00,115.35,115.41,114.8,114.82,23397.0,108.1492,108.2055,107.6335,107.6523,23397.0
2017-10-19 09:35:00,114.8,114.9,114.54,114.86,12468.0,107.6335,107.7273,107.3898,107.6898,12468.0
2017-10-19 09:40:00,114.86,114.93,114.69,114.93,9492.0,107.6898,107.7554,107.5304,107.7554,9492.0
2017-10-19 09:45:00,114.97,115.02,114.8,114.87,19469.0,107.7929,107.8398,107.6335,107.6992,19469.0
2017-10-19 09:50:00,114.9,114.99,114.75,114.98,28613.0,107.7273,107.8117,107.5867,107.8023,28613.0
2017-10-19 09:55:00,114.99,115.01,114.79,114.92,25105.0,107.8117,107.8304,107.6242,107.746,25105.0
2017-10-19 10:00:00,114.93,115.0,114.68,114.86,25497.0,107.7554,107.821,107.521,107.6898,25497.0
2017-10-19 10:05:00,114.85,114.91,114.74,114.91,12107.0,107.6804,107.7367,107.5773,107.7367,12107.0
2017-10-19 10:10:00,114.91,114.91,114.81,114.87,10823.0,107.7367,107.7367,107.6429,107.6992,10823.0
2017-10-19 10:15:00,114.88,114.89,114.78,114.81,9318.0,107.7085,107.7179,107.6148,107.6429,9318.0
2017-10-19 10:20:00,114.86,114.97,114.85,114.89,12015.0,107.6898,107.7929,107.6804,107.7179,12015.0
2017-10-19 10:25:00,114.9,114.96,114.8,114.91,11995.0,107.7273,107.7835,107.6335,107.7367,11995.0
2017-10-19 10:30:00,114.94,114.97,114.9,114.95,10916.0,107.7648,107.7929,107.7273,107.7742,10916.0
2017-10-19 10:35:00,114.97,115.03,114.91,115.0,11107.0,107.7929,107.8492,107.7367,107.821,11107.0
2017-10-19 10:40:00,115.0,115.01,114.95,115.01,5642.0,107.821,107.8304,107.7742,107.8304,5642.0
2017-10-19 10:45:00,115.01,115.07,114.96,115.07,12551.0,107.8304,107.8867,107.7835,107.8867,12551.0
2017-10-19 10:50:00,115.08,115.21,115.08,115.18,21423.0,107.8961,108.0179,107.8961,107.9898,21423.0
2017-10-19 10:55:00,115.18,115.19,115.12,115.12,9085.0,107.9898,107.9992,107.9336,107.9336,9085.0
2017-10-19 11:00:00,115.1,115.18,115.09,115.09,9529.0,107.9148,107.9898,107.9054,107.9054,9529.0
2017-10-19 11:05:00,115.11,115.16,115.03,115.1,9327.0,107.9242,107.9711,107.8492,107.9148,9327.0
2017-10-19 11:10:00,115.11,115.12,115.01,115.05,9070.0,107.9242,107.9336,107.8304,107.8679,9070.0
2017-10-19 11:15:00,115.04,115.05,115.0,115.0,2992.0,107.8585,107.8679,107.821,107.821,2992.0
2017-10-19 11:20:00,115.03,115.05,114.97,114.98,7640.0,107.8492,107.8679,107.7929,107.8023,7640.0
2017-10-19 11:25:00,114.98,114.98,114.89,114.89,9610.0,107.8023,107.8023,107.7179,107.7179,9610.0
2017-10-19 11:30:00,114.89,115.09,114.89,115.09,9000.0,107.7179,107.9054,107.7179,107.9054,9000.0
2017-10-19 11:35:00,115.09,115.11,115.06,115.09,6212.0,107.9054,107.9242,107.8773,107.9054,6212.0
2017-10-19 11:40:00,115.09,115.11,115.0,115.01,8754.0,107.9054,107.9242,107.821,107.8304,8754.0
2017-10-19 11:45:00,115.01,115.07,115.01,115.05,4000.0,107.8304,107.8867,107.8304,107.8679,4000.0
2017-10-19 11:50:00,115.06,115.12,115.05,115.11,9075.0,107.8773,107.9336,107.8679,107.9242,9075.0
2017-10-19 11:55:00,115.1,115.1,115.05,115.07,6902.0,107.9148,107.9148,107.8679,107.8867,6902.0
2017-10-19 12:00:00,115.08,115.08,115.01,115.05,8513.0,107.8961,107.8961,107.8304,107.8679,8513.0
2017-10-19 12:05:00,115.04,115.07,115.02,115.07,6892.0,107.8585,107.8867,107.8398,107.8867,6892.0
2017-10-19 12:10:00,115.07,115.09,115.04,115.04,7390.0,107.8867,107.9054,107.8585,107.8585,7390.0
2017-10-19 12:15:00,115.05,115.13,115.04,115.13,4700.0,107.8679,107.9429,107.8585,107.9429,4700.0
2017-10-19 12:20:00,115.14,115.14,115.05,115.07,7392.0,107.9523,107.9523,107.8679,107.8867,7392.0
2017-10-19 12:25:00,115.08,115.11,115.07,115.07,2860.0,107.8961,107.9242,107.8867,107.8867,2860.0
2017-10-19 12:30:00,115.07,115.09,115.05,115.05,4187.0,107.8867,107.9054,107.8679,107.8679,4187.0
2017-10-19 12:35:00,115.05,115.05,115.0,115.02,3602.0,107.8679,107.8679,107.821,107.8398,3602.0
2017-10-19 12:40:00,115.02,115.06,115.0,115.01,3600.0,107.8398,107.8773,107.821,107.8304,3600.0
2017-10-19 12:45:00,115.01,115.01,114.95,114.95,6994.0,107.8304,107.8304,107.7742,107.7742,6994.0
2017-10-19 12:50:00,114.96,115.03,114.94,115.03,6010.0,107.7835,107.8492,107.7648,107.8492,6010.0
2017-10-19 12:55:00,115.0,115.08,115.0,115.02,13899.0,107.821,107.8961,107.821,107.8398,13899.0
2017-10-19 13:00:00,115.04,115.19,115.03,115.17,27483.0,107.8585,107.9992,107.8492,107.9804,27483.0
2017-10-19 13:05:00,115.17,115.26,115.13,115.23,40718.0,107.9804,108.0648,107.9429,108.0367,40718.0
2017-10-19 13:10:00,115.24,115.25,115.17,115.19,8274.0,108.0461,108.0554,107.9804,107.9992,8274.0
2017-10-19 13:15:00,115.19,115.19,115.09,115.09,9152.0,107.9992,107.9992,107.9054,107.9054,9152.0
2017-10-19 13:20:00,115.08,115.12,115.08,115.09,5551.0,107.8961,107.9336,107.8961,107.9054,5551.0
2017-10-19 13:25:00,115.11,115.19,115.09,115.09,10792.0,107.9242,107.9992,107.9054,107.9054,10792.0
2017-10-19 13:30:00,115.08,115.08,114.94,114.97,12077.0,107.8961,107.8961,107.7648,107.7929,12077.0
2017-10-19 13:35:00,114.98,115.02,114.97,115.01,7286.0,107.8023,107.8398,107.7929,107.8304,7286.0
2017-10-19 13:40:00,115.01,115.02,114.83,114.94,26318.0,107.8304,107.8398,107.6617,107.7648,26318.0
2017-10-19 13:45:00,114.93,114.93,114.76,114.79,9083.0,107.7554,107.7554,107.596,107.6242,9083.0
2017-10-19 13:50:00,114.8,114.91,114.8,114.85,15117.0,107.6335,107.7367,107.6335,107.6804,15117.0
2017-10-19 13:55:00,114.85,114.87,114.76,114.84,11550.0,107.6804,107.6992,107.596,107.671,11550.0
2017-10-19 14:00:00,114.85,114.96,114.75,114.76,74457.0,107.6804,107.7835,107.5867,107.596,74457.0
2017-10-19 14:05:00,114.74,114.95,114.72,114.94,10001.0,107.5773,107.7742,107.5585,107.7648,10001.0
2017-10-19 14:10:00,114.94,114.96,114.85,114.9,11771.0,107.7648,107.7835,107.6804,107.7273,11771.0
2017-10-19 14:15:00,114.91,114.91,114.78,114.87,10928.0,107.7367,107.7367,107.6148,107.6992,10928.0
2017-10-19 14:20:00,114.87,114.89,114.86,114.89,7120.0,107.6992,107.7179,107.6898,107.7179,7120.0
2017-10-19 14:25:00,114.89,114.89,114.83,114.83,12031.0,107.7179,107.7179,107.6617,107.6617,12031.0
2017-10-19 14:30:00,114.83,114.95,114.83,114.94,8004.0,107.6617,107.7742,107.6617,107.7648,8004.0
2017-10-19 14:35:00,114.94,114.97,114.9,114.93,18335.0,107.7648,107.7929,107.7273,107.7554,18335.0
2017-10-19 14:40:00,114.93,114.96,114.93,114.95,7035.0,107.7554,107.7835,107.7554,107.7742,7035.0
2017-10-19 14:45:00,114.95,114.95,114.91,114.91,9390.0,107.7742,107.7742,107.7367,107.7367,9390.0
2017-10-19 14:50:00,114.91,114.92,114.87,114.89,9849.0,107.7367,107.746,107.6992,107.7179,9849.0
2017-10-19 14:55:00,114.9,114.99,114.89,114.98,31407.0,107.7273,107.8117,107.7179,107.8023,31407.0
2017-10-19 15:00:00,114.98,115.02,114.97,114.99,17847.0,107.8023,107.8398,107.7929,107.8117,17847.0
2017-10-19 15:05:00,115.0,115.0,114.97,114.98,17298.0,107.821,107.821,107.7929,107.8023,17298.0
2017-10-19 15:10:00,114.98,115.04,114.97,115.03,22230.0,107.8023,107.8585,107.7929,107.8492,22230.0
2017-10-19 15:15:00,115.03,115.07,114.96,115.03,76751.0,107.8492,107.8867,107.7835,107.8492,76751.0
2017-10-19 15:20:00,115.03,115.09,114.96,114.97,22959.0,107.8492,107.9054,107.7835,107.7929,22959.0
2017-10-19 15:25:00,114.99,114.99,114.96,114.97,15889.0,107.8117,107.8117,107.7835,107.7929,15889.0
2017-10-19 15:30:00,114.98,114.98,114.95,114.96,28620.0,107.8023,107.8023,107.7742,107.7835,28620.0
2017-10-19 15:35:00,114.97,114.98,114.89,114.9,23011.0,107.7929,107.8023,107.7179,107.7273,23011.0
2017-10-19 15:40:00,114.91,115.02,114.9,114.96,45098.0,107.7367,107.8398,107.7273,107.7835,45098.0
2017-10-19 15:45:00,114.97,114.97,114.88,114.94,38222.0,107.7929,107.7929,107.7085,107.7648,38222.0
2017-10-19 15:50:00,114.94,115.11,114.94,115.1,60648.0,107.7648,107.9242,107.7648,107.9148,60648.0
2017-10-19 15:55:00,115.09,115.21,115.08,115.21,105788.0,107.9054,108.0179,107.8961,108.0179,105788.0
2017-10-20 09:30:00,115.49,115.61,115.35,115.4,97117.0,108.2805,108.393,108.1492,108.1961,97117.0
2017-10-20 09:35:00,115.46,115.46,115.11,115.11,8950.0,108.2523,108.2523,107.9242,107.9242,8950.0
2017-10-20 09:40:00,115.12,115.13,114.9,115.02,23508.0,107.9336,107.9429,107.7273,107.8398,23508.0
2017-10-20 09:45:00,115.02,115.1,114.87,115.03,27628.0,107.8398,107.9148,107.6992,107.8492,27628.0
2017-10-20 09:50:00,115.03,115.1,114.87,115.01,52876.0,107.8492,107.9148,107.6992,107.8304,52876.0
2017-10-20 09:55:00,115.06,115.18,115.02,115.09,8946.0,107.8773,107.9898,107.8398,107.9054,8946.0
2017-10-20 10:00:00,115.11,115.19,115.04,115.08,10404.0,107.9242,107.9992,107.8585,107.8961,10404.0
2017-10-20 10:05:00,115.07,115.08,114.98,115.0,14893.0,107.8867,107.8961,107.8023,107.821,14893.0
2017-10-20 10:10:00,115.01,115.02,114.88,114.99,15950.0,107.8304,107.8398,107.7085,107.8117,15950.0
2017-10-20 10:15:00,114.97,115.02,114.95,114.99,9604.0,107.7929,107.8398,107.7742,107.8117,9604.0
2017-10-20 10:20:00,114.98,115.03,114.97,115.03,9467.0,107.8023,107.8492,107.7929,107.8492,9467.0
2017-10-20 10:25:00,115.03,115.03,114.89,114.92,13409.0,107.8492,107.8492,107.7179,107.746,13409.0
2017-10-20 10:30:00,114.93,114.95,114.86,114.89,13196.0,107.7554,107.7742,107.6898,107.7179,13196.0
2017-10-20 10:35:00,114.89,115.05,114.89,114.95,18155.0,107.7179,107.8679,107.7179,107.7742,18155.0
2017-10-20 10:40:00,114.97,114.98,114.73,114.81,19924.0,107.7929,107.8023,107.5679,107.6429,19924.0
2017-10-20 10:45:00,114.77,114.82,114.63,114.65,17584.0,107.6054,107.6523,107.4741,107.4929,17584.0
2017-10-20 10:50:00,114.64,114.65,114.51,114.52,19985.0,107.4835,107.4929,107.3616,107.371,19985.0
2017-10-20 10:55:00,114.52,114.6,114.52,114.55,26057.0,107.371,107.446,107.371,107.3991,26057.0
2017-10-20 11:00:00,114.56,114.77,114.56,114.66,42937.0,107.4085,107.6054,107.4085,107.5023,42937.0
2017-10-20 11:05:00,114.66,114.66,114.55,114.57,20007.0,107.5023,107.5023,107.3991,107.4179,20007.0
2017-10-20 11:10:00,114.57,114.57,114.46,114.46,7225.0,107.4179,107.4179,107.3148,107.3148,7225.0
2017-10-20 11:15:00,114.46,114.56,114.41,114.55,14605.0,107.3148,107.4085,107.2679,107.3991,14605.0
2017-10-20 11:20:00,114.53,114.72,114.53,114.66,8700.0,107.3804,107.5585,107.3804,107.5023,8700.0
2017-10-20 11:25:00,114.64,114.64,114.54,114.55,9200.0,107.4835,107.4835,107.3898,107.3991,9200.0
2017-10-20 11:30:00,114.57,114.68,114.55,114.66,11400.0,107.4179,107.521,107.3991,107.5023,11400.0
2017-10-20 11:35:00,114.67,114.71,114.64,114.66,15580.0,107.5116,107.5492,107.4835,107.5023,15580.0
2017-10-20 11:40:00,114.66,114.7,114.62,114.62,8700.0,107.5023,107.5398,107.4648,107.4648,8700.0
2017-10-20 11:45:00,114.61,114.69,114.59,114.69,9750.0,107.4554,107.5304,107.4366,107.5304,9750.0
2017-10-20 11:50:00,114.69,114.85,114.66,114.82,21223.0,107.5304,107.6804,107.5023,107.6523,21223.0
2017-10-20 11:55:00,114.81,114.91,114.78,114.9,10714.0,107.6429,107.7367,107.6148,107.7273,10714.0
2017-10-20 12:00:00,114.91,115.0,114.91,114.97,11509.0,107.7367,107.821,107.7367,107.7929,11509.0
2017-10-20 12:05:00,114.98,115.0,114.9,114.91,12536.0,107.8023,107.821,107.7273,107.7367,12536.0
2017-10-20 12:10:00,114.92,115.0,114.91,114.95,8202.0,107.746,107.821,107.7367,107.7742,8202.0
2017-10-20 12:15:00,114.95,114.96,114.86,114.88,9284.0,107.7742,107.7835,107.6898,107.7085,9284.0
2017-10-20 12:20:00,114.89,114.9,114.88,114.88,5175.0,107.7179,107.7273,107.7085,107.7085,5175.0
2017-10-20 12:25:00,114.89,114.98,114.88,114.91,17970.0,107.7179,107.8023,107.7085,107.7367,17970.0
2017-10-20 12:30:00,114.91,114.95,114.9,114.92,6569.0,107.7367,107.7742,107.7273,107.746,6569.0
2017-10-20 12:35:00,114.92,114.92,114.88,114.88,5720.0,107.746,107.746,107.7085,107.7085,5720.0
2017-10-20 12:40:00,114.87,114.89,114.73,114.74,12900.0,107.6992,107.7179,107.5679,107.5773,12900.0
2017-10-20 12:45:00,114.75,114.83,114.75,114.81,18335.0,107.5867,107.6617,107.5867,107.6429,18335.0
2017-10-20 12:50:00,114.81,114.86,114.8,114.83,6735.0,107.6429,107.6898,107.6335,107.6617,6735.0
2017-10-20 12:55:00,114.82,114.82,114.66,114.72,17586.0,107.6523,107.6523,107.5023,107.5585,17586.0
2017-10-20 13:00:00,114.72,114.74,114.68,114.71,10800.0,107.5585,107.5773,107.521,107.5492,10800.0
2017-10-20 13:05:00,114.71,114.73,114.62,114.65,14223.0,107.5492,107.5679,107.4648,107.4929,14223.0
2017-10-20 13:10:00,114.66,114.7,114.63,114.64,9869.0,107.5023,107.5398,107.4741,107.4835,9869.0
2017-10-20 13:15:00,114.64,114.65,114.55,114.57,17414.0,107.4835,107.4929,107.3991,107.4179,17414.0
2017-10-20 13:20:00,114.57,114.63,114.54,114.57,11234.0,107.4179,107.4741,107.3898,107.4179,11234.0
2017-10-20 13:25:00,114.59,114.61,114.4,114.51,28264.0,107.4366,107.4554,107.2585,107.3616,28264.0
2017-10-20 13:30:00,114.54,114.64,114.54,114.64,6551.0,107.3898,107.4835,107.3898,107.4835,6551.0
2017-10-20 13:35:00,114.65,114.88,114.65,114.87,8782.0,107.4929,107.7085,107.4929,107.6992,8782.0
2017-10-20 13:40:00,114.85,114.88,114.8,114.81,5100.0,107.6804,107.7085,107.6335,107.6429,5100.0
2017-10-20 13:45:00,114.8,114.86,114.8,114.83,11275.0,107.6335,107.6898,107.6335,107.6617,11275.0
2017-10-20 13:50:00,114.83,114.95,114.83,114.92,9649.0,107.6617,107.7742,107.6617,107.746,9649.0
2017-10-20 13:55:00,114.92,114.93,114.84,114.88,8924.0,107.746,107.7554,107.671,107.7085,8924.0
2017-10-20 14:00:00,114.88,114.95,114.87,114.93,7929.0,107.7085,107.7742,107.6992,107.7554,7929.0
2017-10-20 14:05:00,114.91,114.94,114.91,114.94,3400.0,107.7367,107.7648,107.7367,107.7648,3400.0
2017-10-20 14:10:00,114.94,114.98,114.93,114.98,27412.0,107.7648,107.8023,107.7554,107.8023,27412.0
2017-10-20 14:15:00,114.99,115.01,114.91,114.92,45911.0,107.8117,107.8304,107.7367,107.746,45911.0
2017-10-20 14:20:00,114.93,114.99,114.92,114.93,47651.0,107.7554,107.8117,107.746,107.7554,47651.0
2017-10-20 14:25:00,114.93,114.95,114.89,114.93,30797.0,107.7554,107.7742,107.7179,107.7554,30797.0
2017-10-20 14:30:00,114.93,114.94,114.89,114.91,17093.0,107.7554,107.7648,107.7179,107.7367,17093.0
2017-10-20 14:35:00,114.92,114.92,114.83,114.84,7192.0,107.746,107.746,107.6617,107.671,7192.0
2017-10-20 14:40:00,114.84,114.86,114.81,114.84,9237.0,107.671,107.6898,107.6429,107.671,9237.0
2017-10-20 14:45:00,114.85,114.99,114.85,114.95,12332.0,107.6804,107.8117,107.6804,107.7742,12332.0
2017-10-20 14:50:00,114.97,115.09,114.97,115.08,7854.0,107.7929,107.9054,107.7929,107.8961,7854.0
2017-10-20 14:55:00,115.11,115.12,115.04,115.05,8044.0,107.9242,107.9336,107.8585,107.8679,8044.0
2017-10-20 15:00:00,115.04,115.06,115.02,115.03,14923.0,107.8585,107.8773,107.8398,107.8492,14923.0
2017-10-20 15:05:00,115.02,115.08,115.0,115.08,9114.0,107.8398,107.8961,107.821,107.8961,9114.0
2017-10-20 15:10:00,115.09,115.1,115.02,115.02,19749.0,107.9054,107.9148,107.8398,107.8398,19749.0
2017-10-20 15:15:00,115.01,115.03,115.0,115.01,9297.0,107.8304,107.8492,107.821,107.8304,9297.0
2017-10-20 15:20:00,115.01,115.02,115.0,115.02,14152.0,107.8304,107.8398,107.821,107.8398,14152.0
2017-10-20 15:25:00,115.02,115.02,115.0,115.0,10274.0,107.8398,107.8398,107.821,107.821,10274.0
2017-10-20 15:30:00,115.01,115.13,115.0,115.12,16831.0,107.8304,107.9429,107.821,107.9336,16831.0
2017-10-20 15:35:00,115.12,115.2,115.1,115.17,15674.0,107.9336,108.0086,107.9148,107.9804,15674.0
2017-10-20 15:40:00,115.16,115.16,115.09,115.1,11563.0,107.9711,107.9711,107.9054,107.9148,11563.0
2017-10-20 15:45:00,115.1,115.11,115.01,115.03,25501.0,107.9148,107.9242,107.8304,107.8492,25501.0
2017-10-20 15:50:00,115.04,115.18,115.0,115.01,63031.0,107.8585,107.9898,107.821,107.8304,63031.0
2017-10-20 15:55:00,115.01,115.02,114.9,115.02,123037.0,107.8304,107.8398,107.7273,107.8398,123037.0
2017-10-23 09:30:00,115.06,115.24,114.71,115.13,22332.0,107.8773,108.0461,107.5492,107.9429,22332.0
2017-10-23 09:35:00,115.19,115.24,115.09,115.22,3255.0,107.9992,108.0461,107.9054,108.0273,3255.0
2017-10-23 09:40:00,115.22,115.51,115.06,115.51,14870.0,108.0273,108.2992,107.8773,108.2992,14870.0
2017-10-23 09:45:00,115.51,115.52,115.24,115.26,10328.0,108.2992,108.3086,108.0461,108.0648,10328.0
2017-10-23 09:50:00,115.24,115.45,115.19,115.39,14725.0,108.0461,108.243,107.9992,108.1867,14725.0
2017-10-23 09:55:00,115.34,115.38,115.23,115.32,10089.0,108.1398,108.1773,108.0367,108.1211,10089.0
2017-10-23 10:00:00,115.25,115.3,115.19,115.29,12402.0,108.0554,108.1023,107.9992,108.0929,12402.0
2017-10-23 10:05:00,115.29,115.29,115.06,115.21,15118.0,108.0929,108.0929,107.8773,108.0179,15118.0
2017-10-23 10:10:00,115.24,115.28,115.07,115.09,7959.0,108.0461,108.0836,107.8867,107.9054,7959.0
2017-10-23 10:15:00,115.09,115.1,115.03,115.09,7638.0,107.9054,107.9148,107.8492,107.9054,7638.0
2017-10-23 10:20:00,115.07,115.07,114.85,114.85,6939.0,107.8867,107.8867,107.6804,107.6804,6939.0
2017-10-23 10:25:00,114.85,114.97,114.85,114.94,21248.0,107.6804,107.7929,107.6804,107.7648,21248.0
2017-10-23 10:30:00,114.95,115.09,114.94,115.05,14980.0,107.7742,107.9054,107.7648,107.8679,14980.0
2017-10-23 10:35:00,115.05,115.05,114.87,115.0,25446.0,107.8679,107.8679,107.6992,107.821,25446.0
2017-10-23 10:40:00,115.02,115.12,115.02,115.11,14855.0,107.8398,107.9336,107.8398,107.9242,14855.0
2017-10-23 10:45:00,115.1,115.23,114.99,115.04,16128.0,107.9148,108.0367,107.8117,107.8585,16128.0
2017-10-23 10:50:00,115.05,115.11,115.03,115.11,22816.0,107.8679,107.9242,107.8492,107.9242,22816.0
2017-10-23 10:55:00,115.12,115.14,115.07,115.1,10400.0,107.9336,107.9523,107.8867,107.9148,10400.0
2017-10-23 11:00:00,115.1,115.28,115.1,115.18,5500.0,107.9148,108.0836,107.9148,107.9898,5500.0
2017-10-23 11:05:00,115.19,115.22,115.15,115.22,5361.0,107.9992,108.0273,107.9617,108.0273,5361.0
2017-10-23 11:10:00,115.22,115.22,115.16,115.16,3844.0,108.0273,108.0273,107.9711,107.9711,3844.0
2017-10-23 11:15:00,115.15,115.19,115.12,115.12,6670.0,107.9617,107.9992,107.9336,107.9336,6670.0
2017-10-23 11:20:00,115.11,115.22,115.09,115.21,12550.0,107.9242,108.0273,107.9054,108.0179,12550.0
2017-10-23 11:25:00,115.2,115.21,115.11,115.12,6518.0,108.0086,108.0179,107.9242,107.9336,6518.0
2017-10-23 11:30:00,115.12,115.2,115.09,115.15,37247.0,107.9336,108.0086,107.9054,107.9617,37247.0
2017-10-23 11:35:00,115.17,115.22,115.08,115.09,9103.0,107.9804,108.0273,107.8961,107.9054,9103.0
2017-10-23 11:40:00,115.1,115.16,115.07,115.16,6770.0,107.9148,107.9711,107.8867,107.9711,6770.0
2017-10-23 11:45:00,115.16,115.16,115.11,115.13,7442.0,107.9711,107.9711,107.9242,107.9429,7442.0
2017-10-23 11:50:00,115.15,115.17,115.12,115.12,2462.0,107.9617,107.9804,107.9336,107.9336,2462.0
2017-10-23 11:55:00,115.12,115.16,115.12,115.16,4713.0,107.9336,107.9711,107.9336,107.9711,4713.0
2017-10-23 12:00:00,115.16,115.16,115.13,115.13,3600.0,107.9711,107.9711,107.9429,107.9429,3600.0
2017-10-23 12:05:00,115.14,115.15,115.07,115.07,5100.0,107.9523,107.9617,107.8867,107.8867,5100.0
2017-10-23 12:10:00,115.07,115.12,115.04,115.04,9154.0,107.8867,107.9336,107.8585,107.8585,9154.0
2017-10-23 12:15:00,115.03,115.13,115.02,115.12,7956.0,107.8492,107.9429,107.8398,107.9336,7956.0
2017-10-23 12:20:00,115.12,115.22,115.12,115.2,7307.0,107.9336,108.0273,107.9336,108.0086,7307.0
2017-10-23 12:25:00,115.21,115.22,115.17,115.2,7900.0,108.0179,108.0273,107.9804,108.0086,7900.0
2017-10-23 12:30:00,115.2,115.22,115.16,115.17,3252.0,108.0086,108.0273,107.9711,107.9804,3252.0
2017-10-23 12:35:00,115.17,115.18,115.14,115.18,3600.0,107.9804,107.9898,107.9523,107.9898,3600.0
2017-10-23 12:40:00,115.18,115.19,115.15,115.17,4300.0,107.9898,107.9992,107.9617,107.9804,4300.0
2017-10-23 12:45:00,115.16,115.16,115.05,115.05,5218.0,107.9711,107.9711,107.8679,107.8679,5218.0
2017-10-23 12:50:00,115.07,115.09,115.03,115.04,8748.0,107.8867,107.9054,107.8492,107.8585,8748.0
2017-10-23 12:55:00,115.04,115.05,115.02,115.05,4200.0,107.8585,107.8679,107.8398,107.8679,4200.0
2017-10-23 13:00:00,115.06,115.11,114.97,114.99,8703.0,107.8773,107.9242,107.7929,107.8117,8703.0
2017-10-23 13:05:00,115.0,115.0,114.95,115.0,8800.0,107.821,107.821,107.7742,107.821,8800.0
2017-10-23 13:10:00,115.0,115.02,114.96,115.01,13153.0,107.821,107.8398,107.7835,107.8304,13153.0
2017-10-23 13:15:00,115.01,115.04,114.98,115.04,7434.0,107.8304,107.8585,107.8023,107.8585,7434.0
2017-10-23 13:20:00,115.04,115.15,115.03,115.11,8231.0,107.8585,107.9617,107.8492,107.9242,8231.0
2017-10-23 13:25:00,115.12,115.17,115.11,115.14,7932.0,107.9336,107.9804,107.9242,107.9523,7932.0
2017-10-23 13:30:00,115.15,115.15,115.0,115.02,11494.0,107.9617,107.9617,107.821,107.8398,11494.0
2017-10-23 13:35:00,114.98,115.12,114.96,115.12,7224.0,107.8023,107.9336,107.7835,107.9336,7224.0
2017-10-23 13:40:00,115.11,115.12,115.06,115.12,5625.0,107.9242,107.9336,107.8773,107.9336,5625.0
2017-10-23 13:45:00,115.12,115.2,115.12,115.2,4929.0,107.9336,108.0086,107.9336,108.0086,4929.0
2017-10-23 13:50:00,115.21,115.21,115.17,115.19,5979.0,108.0179,108.0179,107.9804,107.9992,5979.0
2017-10-23 13:55:00,115.19,115.19,115.15,115.16,5329.0,107.9992,107.9992,107.9617,107.9711,5329.0
2017-10-23 14:00:00,115.16,115.16,115.11,115.11,5250.0,107.9711,107.9711,107.9242,107.9242,5250.0
2017-10-23 14:05:00,115.11,115.16,115.1,115.14,6064.0,107.9242,107.9711,107.9148,107.9523,6064.0
2017-10-23 14:10:00,115.14,115.17,115.1,115.12,7956.0,107.9523,107.9804,107.9148,107.9336,7956.0
2017-10-23 14:15:00,115.11,115.11,115.05,115.1,6607.0,107.9242,107.9242,107.8679,107.9148,6607.0
2017-10-23 14:20:00,115.11,115.14,115.05,115.06,4665.0,107.9242,107.9523,107.8679,107.8773,4665.0
2017-10-23 14:25:00,115.08,115.15,115.06,115.15,8267.0,107.8961,107.9617,107.8773,107.9617,8267.0
2017-10-23 14:30:00,115.16,115.16,114.99,115.0,6969.0,107.9711,107.9711,107.8117,107.821,6969.0
2017-10-23 14:35:00,115.0,115.06,115.0,115.05,10609.0,107.821,107.8773,107.821,107.8679,10609.0
2017-10-23 14:40:00,115.06,115.11,115.06,115.09,13592.0,107.8773,107.9242,107.8773,107.9054,13592.0
2017-10-23 14:45:00,115.1,115.19,115.09,115.19,11732.0,107.9148,107.9992,107.9054,107.9992,11732.0
2017-10-23 14:50:00,115.19,115.29,115.16,115.29,15304.0,107.9992,108.0929,107.9711,108.0929,15304.0
2017-10-23 14:55:00,115.29,115.42,115.29,115.36,12295.0,108.0929,108.2148,108.0929,108.1586,12295.0
2017-10-23 15:00:00,115.37,115.46,115.35,115.45,18138.0,108.1679,108.2523,108.1492,108.243,18138.0
2017-10-23 15:05:00,115.46,115.47,115.37,115.43,11263.0,108.2523,108.2617,108.1679,108.2242,11263.0
2017-10-23 15:10:00,115.42,115.44,115.37,115.41,9369.0,108.2148,108.2336,108.1679,108.2055,9369.0
2017-10-23 15:15:00,115.41,115.43,115.37,115.38,16265.0,108.2055,108.2242,108.1679,108.1773,16265.0
2017-10-23 15:20:00,115.4,115.4,115.33,115.37,18790.0,108.1961,108.1961,108.1304,108.1679,18790.0
2017-10-23 15:25:00,115.37,115.46,115.35,115.42,30996.0,108.1679,108.2523,108.1492,108.2148,30996.0
2017-10-23 15:30:00,115.41,115.41,115.28,115.28,24018.0,108.2055,108.2055,108.0836,108.0836,24018.0
2017-10-23 15:35:00,115.29,115.38,115.22,115.25,33076.0,108.0929,108.1773,108.0273,108.0554,33076.0
2017-10-23 15:40:00,115.25,115.4,115.23,115.4,36875.0,108.0554,108.1961,108.0367,108.1961,36875.0
2017-10-23 15:45:00,115.39,115.47,115.38,115.4,28311.0,108.1867,108.2617,108.1773,108.1961,28311.0
2017-10-23 15:50:00,115.39,115.4,115.25,115.33,70203.0,108.1867,108.1961,108.0554,108.1304,70203.0
2017-10-23 15:55:00,115.34,115.37,115.27,115.31,96753.0,108.1398,108.1679,108.0742,108.1117,96753.0
2017-10-24 09:30:00,115.77,116.19,115.44,116.19,34907.0,108.543,108.9368,108.2336,108.9368,34907.0
2017-10-24 09:35:00,116.2,116.53,116.2,116.53,10860.0,108.9461,109.2555,108.9461,109.2555,10860.0
2017-10-24 09:40:00,116.48,116.53,116.2,116.2,11702.0,109.2087,109.2555,108.9461,108.9461,11702.0
2017-10-24 09:45:00,116.2,116.2,116.0,116.1,24712.0,108.9461,108.9461,108.7586,108.8524,24712.0
2017-10-24 09:50:00,116.1,116.24,116.05,116.24,21790.0,108.8524,108.9836,108.8055,108.9836,21790.0
2017-10-24 09:55:00,116.24,116.25,116.1,116.16,8961.0,108.9836,108.993,108.8524,108.9086,8961.0
2017-10-24 10:00:00,116.13,116.23,116.12,116.18,14994.0,108.8805,108.9743,108.8711,108.9274,14994.0
2017-10-24 10:05:00,116.19,116.3,116.19,116.28,26934.0,108.9368,109.0399,108.9368,109.0211,26934.0
2017-10-24 10:10:00,116.27,116.38,116.25,116.26,18081.0,109.0118,109.1149,108.993,109.0024,18081.0
2017-10-24 10:15:00,116.27,116.33,116.23,116.29,13327.0,109.0118,109.068,108.9743,109.0305,13327.0
2017-10-24 10:20:00,116.28,116.36,116.26,116.34,12174.0,109.0211,109.0961,109.0024,109.0774,12174.0
2017-10-24 10:25:00,116.35,116.67,116.35,116.67,21134.0,109.0868,109.3868,109.0868,109.3868,21134.0
2017-10-24 10:30:00,116.68,116.71,116.64,116.69,15310.0,109.3962,109.4243,109.3587,109.4055,15310.0
2017-10-24 10:35:00,116.69,116.84,116.65,116.8,18292.0,109.4055,109.5462,109.368,109.5087,18292.0
2017-10-24 10:40:00,116.8,116.87,116.77,116.77,19518.0,109.5087,109.5743,109.4806,109.4806,19518.0
2017-10-24 10:45:00,116.74,116.76,116.68,116.7,14212.0,109.4524,109.4712,109.3962,109.4149,14212.0
2017-10-24 10:50:00,116.7,116.82,116.7,116.82,12029.0,109.4149,109.5274,109.4149,109.5274,12029.0
2017-10-24 10:55:00,116.85,116.85,116.74,116.75,6999.0,109.5556,109.5556,109.4524,109.4618,6999.0
2017-10-24 11:00:00,116.75,116.86,116.73,116.86,19340.0,109.4618,109.5649,109.4431,109.5649,19340.0
2017-10-24 11:05:00,116.88,116.89,116.75,116.8,8180.0,109.5837,109.5931,109.4618,109.5087,8180.0
2017-10-24 11:10:00,116.8,116.8,116.76,116.77,6422.0,109.5087,109.5087,109.4712,109.4806,6422.0
2017-10-24 11:15:00,116.78,116.83,116.78,116.81,6682.0,109.4899,109.5368,109.4899,109.5181,6682.0
2017-10-24 11:20:00,116.8,116.86,116.77,116.84,14971.0,109.5087,109.5649,109.4806,109.5462,14971.0
2017-10-24 11:25:00,116.84,116.87,116.71,116.73,16013.0,109.5462,109.5743,109.4243,109.4431,16013.0
2017-10-24 11:30:00,116.68,116.77,116.68,116.73,81916.0,109.3962,109.4806,109.3962,109.4431,81916.0
2017-10-24 11:35:00,116.74,116.77,116.69,116.69,14650.0,109.4524,109.4806,109.4055,109.4055,14650.0
2017-10-24 11:40:00,116.69,116.72,116.65,116.7,9121.0,109.4055,109.4337,109.368,109.4149,9121.0
2017-10-24 11:45:00,116.7,116.76,116.67,116.75,8737.0,109.4149,109.4712,109.3868,109.4618,8737.0
2017-10-24 11:50:00,116.74,116.74,116.67,116.67,8789.0,109.4524,109.4524,109.3868,109.3868,8789.0
2017-10-24 11:55:00,116.68,116.74,116.67,116.71,6465.0,109.3962,109.4524,109.3868,109.4243,6465.0
2017-10-24 12:00:00,116.7,116.76,116.7,116.74,10450.0,109.4149,109.4712,109.4149,109.4524,10450.0
2017-10-24 12:05:00,116.73,116.79,116.73,116.79,10001.0,109.4431,109.4993,109.4431,109.4993,10001.0
2017-10-24 12:10:00,116.79,116.79,116.72,116.73,10924.0,109.4993,109.4993,109.4337,109.4431,10924.0
2017-10-24 12:15:00,116.73,116.74,116.68,116.69,2000.0,109.4431,109.4524,109.3962,109.4055,2000.0
2017-10-24 12:20:00,116.68,116.75,116.68,116.73,6343.0,109.3962,109.4618,109.3962,109.4431,6343.0
2017-10-24 12:25:00,116.73,116.83,116.72,116.81,13331.0,109.4431,109.5368,109.4337,109.5181,13331.0
2017-10-24 12:30:00,116.83,116.87,116.81,116.81,5439.0,109.5368,109.5743,109.5181,109.5181,5439.0
2017-10-24 12:35:00,116.82,116.89,116.8,116.8,4975.0,109.5274,109.5931,109.5087,109.5087,4975.0
2017-10-24 12:40:00,116.77,116.86,116.75,116.86,7595.0,109.4806,109.5649,109.4618,109.5649,7595.0
2017-10-24 12:45:00,116.85,116.92,116.85,116.92,7711.0,109.5556,109.6212,109.5556,109.6212,7711.0
2017-10-24 12:50:00,116.92,116.96,116.92,116.95,12499.0,109.6212,109.6587,109.6212,109.6493,12499.0
2017-10-24 12:55:00,116.95,116.98,116.92,116.95,7099.0,109.6493,109.6774,109.6212,109.6493,7099.0
2017-10-24 13:00:00,116.96,116.96,116.91,116.91,10100.0,109.6587,109.6587,109.6118,109.6118,10100.0
2017-10-24 13:05:00,116.9,116.91,116.86,116.88,7300.0,109.6024,109.6118,109.5649,109.5837,7300.0
2017-10-24 13:10:00,116.87,116.94,116.87,116.93,7131.0,109.5743,109.6399,109.5743,109.6306,7131.0
2017-10-24 13:15:00,116.93,117.04,116.93,117.01,21196.0,109.6306,109.7337,109.6306,109.7056,21196.0
2017-10-24 13:20:00,117.0,117.02,116.98,117.01,7137.0,109.6962,109.7149,109.6774,109.7056,7137.0
2017-10-24 13:25:00,117.01,117.03,117.01,117.01,3923.0,109.7056,109.7243,109.7056,109.7056,3923.0
2017-10-24 13:30:00,117.01,117.04,117.0,117.03,8185.0,109.7056,109.7337,109.6962,109.7243,8185.0
2017-10-24 13:35:00,117.03,117.09,117.03,117.08,9341.0,109.7243,109.7806,109.7243,109.7712,9341.0
2017-10-24 13:40:00,117.08,117.09,117.0,117.04,38110.0,109.7712,109.7806,109.6962,109.7337,38110.0
2017-10-24 13:45:00,117.03,117.03,116.95,116.96,63287.0,109.7243,109.7243,109.6493,109.6587,63287.0
2017-10-24 13:50:00,116.95,116.96,116.78,116.81,39415.0,109.6493,109.6587,109.4899,109.5181,39415.0
2017-10-24 13:55:00,116.84,116.84,116.75,116.77,4400.0,109.5462,109.5462,109.4618,109.4806,4400.0
2017-10-24 14:00:00,116.78,116.79,116.71,116.75,9715.0,109.4899,109.4993,109.4243,109.4618,9715.0
2017-10-24 14:05:00,116.73,116.75,116.69,116.7,8600.0,109.4431,109.4618,109.4055,109.4149,8600.0
2017-10-24 14:10:00,116.69,116.76,116.69,116.74,7363.0,109.4055,109.4712,109.4055,109.4524,7363.0
2017-10-24 14:15:00,116.73,116.76,116.63,116.68,11748.0,109.4431,109.4712,109.3493,109.3962,11748.0
2017-10-24 14:20:00,116.68,116.78,116.67,116.73,43886.0,109.3962,109.4899,109.3868,109.4431,43886.0
2017-10-24 14:25:00,116.73,116.78,116.73,116.78,3379.0,109.4431,109.4899,109.4431,109.4899,3379.0
2017-10-24 14:30:00,116.78,116.79,116.74,116.77,8603.0,109.4899,109.4993,109.4524,109.4806,8603.0
2017-10-24 14:35:00,116.76,116.77,116.72,116.72,5280.0,109.4712,109.4806,109.4337,109.4337,5280.0
2017-10-24 14:40:00,116.72,116.8,116.71,116.8,6600.0,109.4337,109.5087,109.4243,109.5087,6600.0
2017-10-24 14:45:00,116.8,116.8,116.72,116.72,6983.0,109.5087,109.5087,109.4337,109.4337,6983.0
2017-10-24 14:50:00,116.73,116.74,116.65,116.7,6964.0,109.4431,109.4524,109.368,109.4149,6964.0
2017-10-24 14:55:00,116.7,116.76,116.66,116.66,11750.0,109.4149,109.4712,109.3774,109.3774,11750.0
2017-10-24 15:00:00,116.67,116.69,116.63,116.66,14484.0,109.3868,109.4055,109.3493,109.3774,14484.0
2017-10-24 15:05:00,116.68,116.68,116.45,116.51,50687.0,109.3962,109.3962,109.1805,109.2368,50687.0
2017-10-24 15:10:00,116.52,116.61,116.5,116.56,56880.0,109.2462,109.3305,109.2274,109.2837,56880.0
2017-10-24 15:15:00,116.57,116.65,116.57,116.65,10977.0,109.293,109.368,109.293,109.368,10977.0
2017-10-24 15:20:00,116.65,116.66,116.59,116.59,39077.0,109.368,109.3774,109.3118,109.3118,39077.0
2017-10-24 15:25:00,116.59,116.64,116.59,116.62,18285.0,109.3118,109.3587,109.3118,109.3399,18285.0
2017-10-24 15:30:00,116.62,116.7,116.61,116.67,14893.0,109.3399,109.4149,109.3305,109.3868,14893.0
2017-10-24 15:35:00,116.67,116.7,116.67,116.7,8702.0,109.3868,109.4149,109.3868,109.4149,8702.0
2017-10-24 15:40:00,116.7,116.74,116.68,116.69,13059.0,109.4149,109.4524,109.3962,109.4055,13059.0
2017-10-24 15:45:00,116.69,116.76,116.67,116.76,18527.0,109.4055,109.4712,109.3868,109.4712,18527.0
2017-10-24 15:50:00,116.76,116.84,116.73,116.76,37377.0,109.4712,109.5462,109.4431,109.4712,37377.0
2017-10-24 15:55:00,116.76,116.81,116.75,116.79,68459.0,109.4712,109.5181,109.4618,109.4993,68459.0
2017-10-25 09:30:00,116.11,116.77,116.04,116.77,40281.0,108.8618,109.4806,108.7961,109.4806,40281.0
2017-10-25 09:35:00,116.79,116.79,116.53,116.71,12143.0,109.4993,109.4993,109.2555,109.4243,12143.0
2017-10-25 09:40:00,116.71,116.74,116.43,116.43,8320.0,109.4243,109.4524,109.1618,109.1618,8320.0
2017-10-25 09:45:00,116.35,116.75,116.35,116.67,34704.0,109.0868,109.4618,109.0868,109.3868,34704.0
2017-10-25 09:50:00,116.68,116.68,116.49,116.5,19752.0,109.3962,109.3962,109.218,109.2274,19752.0
2017-10-25 09:55:00,116.5,116.62,116.38,116.45,44263.0,109.2274,109.3399,109.1149,109.1805,44263.0
2017-10-25 10:00:00,116.47,116.86,116.47,116.8,28370.0,109.1993,109.5649,109.1993,109.5087,28370.0
2017-10-25 10:05:00,116.8,117.04,116.72,116.99,26017.0,109.5087,109.7337,109.4337,109.6868,26017.0
2017-10-25 10:10:00,116.96,117.02,116.81,116.81,10968.0,109.6587,109.7149,109.5181,109.5181,10968.0
2017-10-25 10:15:00,116.81,116.85,116.58,116.82,21120.0,109.5181,109.5556,109.3024,109.5274,21120.0
2017-10-25 10:20:00,116.82,117.01,116.72,116.95,22320.0,109.5274,109.7056,109.4337,109.6493,22320.0
2017-10-25 10:25:00,116.95,116.97,116.81,116.81,17416.0,109.6493,109.6681,109.5181,109.5181,17416.0
2017-10-25 10:30:00,116.81,116.94,116.81,116.91,35082.0,109.5181,109.6399,109.5181,109.6118,35082.0
2017-10-25 10:35:00,116.91,116.93,116.78,116.8,16632.0,109.6118,109.6306,109.4899,109.5087,16632.0
2017-10-25 10:40:00,116.81,116.86,116.68,116.75,16963.0,109.5181,109.5649,109.3962,109.4618,16963.0
2017-10-25 10:45:00,116.75,116.75,116.62,116.72,11240.0,109.4618,109.4618,109.3399,109.4337,11240.0
2017-10-25 10:50:00,116.75,116.85,116.74,116.8,16015.0,109.4618,109.5556,109.4524,109.5087,16015.0
2017-10-25 10:55:00,116.8,116.84,116.69,116.7,16294.0,109.5087,109.5462,109.4055,109.4149,16294.0
2017-10-25 11:00:00,116.69,116.69,116.47,116.51,49657.0,109.4055,109.4055,109.1993,109.2368,49657.0
2017-10-25 11:05:00,116.51,116.62,116.49,116.54,14216.0,109.2368,109.3399,109.218,109.2649,14216.0
2017-10-25 11:10:00,116.58,116.8,116.58,116.68,20687.0,109.3024,109.5087,109.3024,109.3962,20687.0
2017-10-25 11:15:00,116.69,116.7,116.45,116.51,67929.0,109.4055,109.4149,109.1805,109.2368,67929.0
2017-10-25 11:20:00,116.5,116.67,116.3,116.54,28650.0,109.2274,109.3868,109.0399,109.2649,28650.0
2017-10-25 11:25:00,116.52,116.65,116.45,116.61,45249.0,109.2462,109.368,109.1805,109.3305,45249.0
2017-10-25 11:30:00,116.61,116.67,116.43,116.67,21455.0,109.3305,109.3868,109.1618,109.3868,21455.0
2017-10-25 11:35:00,116.66,116.72,116.58,116.65,8331.0,109.3774,109.4337,109.3024,109.368,8331.0
2017-10-25 11:40:00,116.64,116.65,116.55,116.64,7200.0,109.3587,109.368,109.2743,109.3587,7200.0
2017-10-25 11:45:00,116.59,116.63,116.48,116.48,8287.0,109.3118,109.3493,109.2087,109.2087,8287.0
2017-10-25 11:50:00,116.48,116.5,116.33,116.39,9726.0,109.2087,109.2274,109.068,109.1243,9726.0
2017-10-25 11:55:00,116.39,116.45,116.24,116.25,17410.0,109.1243,109.1805,108.9836,108.993,17410.0
2017-10-25 12:00:00,116.23,116.25,116.04,116.04,16684.0,108.9743,108.993,108.7961,108.7961,16684.0
2017-10-25 12:05:00,116.05,116.14,116.03,116.04,30869.0,108.8055,108.8899,108.7867,108.7961,30869.0
2017-10-25 12:10:00,116.04,116.04,115.84,115.87,16782.0,108.7961,108.7961,108.6086,108.6367,16782.0
2017-10-25 12:15:00,115.88,115.88,115.78,115.84,13060.0,108.6461,108.6461,108.5524,108.6086,13060.0
2017-10-25 12:20:00,115.8,115.84,115.74,115.74,16426.0,108.5711,108.6086,108.5149,108.5149,16426.0
2017-10-25 12:25:00,115.77,115.83,115.69,115.69,11058.0,108.543,108.5992,108.468,108.468,11058.0
2017-10-25 12:30:00,115.68,115.75,115.65,115.69,12428.0,108.4586,108.5242,108.4305,108.468,12428.0
2017-10-25 12:35:00,115.7,115.7,115.59,115.61,7261.0,108.4773,108.4773,108.3742,108.393,7261.0
2017-10-25 12:40:00,115.61,115.73,115.57,115.71,15572.0,108.393,108.5055,108.3555,108.4867,15572.0
2017-10-25 12:45:00,115.72,115.95,115.72,115.87,31904.0,108.4961,108.7117,108.4961,108.6367,31904.0
2017-10-25 12:50:00,115.89,116.03,115.89,116.03,11628.0,108.6555,108.7867,108.6555,108.7867,11628.0
2017-10-25 12:55:00,116.03,116.06,115.97,116.02,6545.0,108.7867,108.8149,108.7305,108.7774,6545.0
2017-10-25 13:00:00,116.01,116.04,115.95,115.96,16318.0,108.768,108.7961,108.7117,108.7211,16318.0
2017-10-25 13:05:00,115.95,116.08,115.92,116.08,11100.0,108.7117,108.8336,108.6836,108.8336,11100.0
2017-10-25 13:10:00,116.09,116.21,116.03,116.21,14330.0,108.843,108.9555,108.7867,108.9555,14330.0
2017-10-25 13:15:00,116.24,116.26,116.19,116.23,14092.0,108.9836,109.0024,108.9368,108.9743,14092.0
2017-10-25 13:20:00,116.22,116.22,116.06,116.06,8690.0,108.9649,108.9649,108.8149,108.8149,8690.0
2017-10-25 13:25:00,116.06,116.19,116.04,116.18,15477.0,108.8149,108.9368,108.7961,108.9274,15477.0
2017-10-25 13:30:00,116.18,116.34,116.18,116.33,7093.0,108.9274,109.0774,108.9274,109.068,7093.0
2017-10-25 13:35:00,116.33,116.42,116.31,116.4,11510.0,109.068,109.1524,109.0493,109.1337,11510.0
2017-10-25 13:40:00,116.4,116.46,116.39,116.39,16835.0,109.1337,109.1899,109.1243,109.1243,16835.0
2017-10-25 13:45:00,116.37,116.38,116.26,116.27,7066.0,109.1055,109.1149,109.0024,109.0118,7066.0
2017-10-25 13:50:00,116.24,116.28,116.2,116.2,3431.0,108.9836,109.0211,108.9461,108.9461,3431.0
2017-10-25 13:55:00,116.2,116.29,116.2,116.27,8088.0,108.9461,109.0305,108.9461,109.0118,8088.0
2017-10-25 14:00:00,116.28,116.4,116.28,116.38,6266.0,109.0211,109.1337,109.0211,109.1149,6266.0
2017-10-25 14:05:00,116.37,116.4,116.37,116.4,4800.0,109.1055,109.1337,109.1055,109.1337,4800.0
2017-10-25 14:10:00,116.4,116.41,116.31,116.33,7250.0,109.1337,109.143,109.0493,109.068,7250.0
2017-10-25 14:15:00,116.33,116.36,116.32,116.34,5350.0,109.068,109.0961,109.0586,109.0774,5350.0
2017-10-25 14:20:00,116.3,116.44,116.29,116.42,11348.0,109.0399,109.1712,109.0305,109.1524,11348.0
2017-10-25 14:25:00,116.43,116.43,116.38,116.38,6454.0,109.1618,109.1618,109.1149,109.1149,6454.0
2017-10-25 14:30:00,116.37,116.37,116.29,116.32,7109.0,109.1055,109.1055,109.0305,109.0586,7109.0
2017-10-25 14:35:00,116.31,116.34,116.29,116.31,33000.0,109.0493,109.0774,109.0305,109.0493,33000.0
2017-10-25 14:40:00,116.3,116.35,116.29,116.31,10099.0,109.0399,109.0868,109.0305,109.0493,10099.0
2017-10-25 14:45:00,116.32,116.39,116.28,116.38,12773.0,109.0586,109.1243,109.0211,109.1149,12773.0
2017-10-25 14:50:00,116.4,116.43,116.34,116.41,5600.0,109.1337,109.1618,109.0774,109.143,5600.0
2017-10-25 14:55:00,116.41,116.41,116.37,116.39,13395.0,109.143,109.143,109.1055,109.1243,13395.0
2017-10-25 15:00:00,116.39,116.42,116.34,116.35,20468.0,109.1243,109.1524,109.0774,109.0868,20468.0
2017-10-25 15:05:00,116.36,116.39,116.35,116.36,11578.0,109.0961,109.1243,109.0868,109.0961,11578.0
2017-10-25 15:10:00,116.36,116.38,116.35,116.38,11246.0,109.0961,109.1149,109.0868,109.1149,11246.0
2017-10-25 15:15:00,116.37,116.5,116.35,116.46,29970.0,109.1055,109.2274,109.0868,109.1899,29970.0
2017-10-25 15:20:00,116.44,116.47,116.36,116.42,14240.0,109.1712,109.1993,109.0961,109.1524,14240.0
2017-10-25 15:25:00,116.43,116.57,116.43,116.51,13008.0,109.1618,109.293,109.1618,109.2368,13008.0
2017-10-25 15:30:00,116.51,116.56,116.43,116.43,29130.0,109.2368,109.2837,109.1618,109.1618,29130.0
2017-10-25 15:35:00,116.44,116.54,116.43,116.47,76581.0,109.1712,109.2649,109.1618,109.1993,76581.0
2017-10-25 15:40:00,116.47,116.48,116.36,116.4,45993.0,109.1993,109.2087,109.0961,109.1337,45993.0
2017-10-25 15:45:00,116.39,116.41,116.23,116.24,63870.0,109.1243,109.143,108.9743,108.9836,63870.0
2017-10-25 15:50:00,116.22,116.42,116.21,116.41,68029.0,108.9649,109.1524,108.9555,109.143,68029.0
2017-10-25 15:55:00,116.4,116.41,116.22,116.34,170371.0,109.1337,109.143,108.9649,109.0774,170371.0
2017-10-26 09:30:00,117.49,117.86,116.93,117.27,42147.0,110.1556,110.5025,109.6306,109.9493,42147.0
2017-10-26 09:35:00,117.27,117.34,116.92,117.17,38144.0,109.9493,110.015,109.6212,109.8556,38144.0
2017-10-26 09:40:00,117.08,117.13,116.42,116.49,73857.0,109.7712,109.8181,109.1524,109.218,73857.0
2017-10-26 09:45:00,116.45,117.15,116.4,116.84,55893.0,109.1805,109.8368,109.1337,109.5462,55893.0
2017-10-26 09:50:00,116.9,116.96,116.75,116.94,8800.0,109.6024,109.6587,109.4618,109.6399,8800.0
2017-10-26 09:55:00,116.97,117.13,116.97,117.11,5050.0,109.6681,109.8181,109.6681,109.7993,5050.0
2017-10-26 10:00:00,117.08,117.2,117.02,117.18,9323.0,109.7712,109.8837,109.7149,109.865,9323.0
2017-10-26 10:05:00,117.17,117.22,117.1,117.14,25195.0,109.8556,109.9025,109.79,109.8275,25195.0
2017-10-26 10:10:00,117.13,117.3,117.12,117.22,47885.0,109.8181,109.9775,109.8087,109.9025,47885.0
2017-10-26 10:15:00,117.22,117.61,117.19,117.56,97251.0,109.9025,110.2681,109.8743,110.2212,97251.0
2017-10-26 10:20:00,117.58,117.91,117.57,117.91,22182.0,110.24,110.5494,110.2306,110.5494,22182.0
2017-10-26 10:25:00,117.89,118.44,117.89,118.34,47368.0,110.5306,111.0463,110.5306,110.9525,47368.0
2017-10-26 10:30:00,118.33,118.4,117.91,117.94,61924.0,110.9432,111.0088,110.5494,110.5775,61924.0
2017-10-26 10:35:00,117.94,118.08,117.9,118.05,21227.0,110.5775,110.7088,110.54,110.6806,21227.0
2017-10-26 10:40:00,118.05,118.09,117.83,117.85,20649.0,110.6806,110.7182,110.4744,110.4931,20649.0
2017-10-26 10:45:00,117.86,117.87,117.73,117.78,20150.0,110.5025,110.5119,110.3806,110.4275,20150.0
2017-10-26 10:50:00,117.79,117.88,117.74,117.78,20800.0,110.4369,110.5213,110.39,110.4275,20800.0
2017-10-26 10:55:00,117.78,117.81,117.7,117.71,39964.0,110.4275,110.4556,110.3525,110.3619,39964.0
2017-10-26 11:00:00,117.72,117.77,117.57,117.74,17536.0,110.3712,110.4181,110.2306,110.39,17536.0
2017-10-26 11:05:00,117.73,117.75,117.63,117.66,9592.0,110.3806,110.3994,110.2869,110.315,9592.0
2017-10-26 11:10:00,117.67,117.75,117.65,117.71,22004.0,110.3244,110.3994,110.3056,110.3619,22004.0
2017-10-26 11:15:00,117.71,117.71,117.55,117.6,9251.0,110.3619,110.3619,110.2119,110.2587,9251.0
2017-10-26 11:20:00,117.6,117.6,117.42,117.53,15959.0,110.2587,110.2587,110.09,110.1931,15959.0
2017-10-26 11:25:00,117.55,117.56,117.5,117.55,6389.0,110.2119,110.2212,110.165,110.2119,6389.0
2017-10-26 11:30:00,117.55,117.58,117.51,117.52,27612.0,110.2119,110.24,110.1744,110.1837,27612.0
2017-10-26 11:35:00,117.51,117.57,117.51,117.54,7268.0,110.1744,110.2306,110.1744,110.2025,7268.0
2017-10-26 11:40:00,117.52,117.57,117.49,117.54,12415.0,110.1837,110.2306,110.1556,110.2025,12415.0
2017-10-26 11:45:00,117.54,117.58,117.5,117.57,8300.0,110.2025,110.24,110.165,110.2306,8300.0
2017-10-26 11:50:00,117.56,117.57,117.53,117.56,6656.0,110.2212,110.2306,110.1931,110.2212,6656.0
2017-10-26 11:55:00,117.55,117.75,117.55,117.73,22979.0,110.2119,110.3994,110.2119,110.3806,22979.0
2017-10-26 12:00:00,117.74,117.77,117.72,117.76,13544.0,110.39,110.4181,110.3712,110.4088,13544.0
2017-10-26 12:05:00,117.77,117.84,117.75,117.84,10028.0,110.4181,110.4838,110.3994,110.4838,10028.0
2017-10-26 12:10:00,117.85,118.05,117.85,118.05,6700.0,110.4931,110.6806,110.4931,110.6806,6700.0
2017-10-26 12:15:00,118.06,118.09,118.04,118.08,5526.0,110.69,110.7182,110.6713,110.7088,5526.0
2017-10-26 12:20:00,118.1,118.15,118.05,118.14,10068.0,110.7275,110.7744,110.6806,110.765,10068.0
2017-10-26 12:25:00,118.12,118.28,118.1,118.28,5202.0,110.7463,110.8963,110.7275,110.8963,5202.0
2017-10-26 12:30:00,118.26,118.34,118.25,118.31,18910.0,110.8775,110.9525,110.8682,110.9244,18910.0
2017-10-26 12:35:00,118.3,118.31,118.18,118.25,27352.0,110.915,110.9244,110.8025,110.8682,27352.0
2017-10-26 12:40:00,118.25,118.27,118.14,118.15,9594.0,110.8682,110.8869,110.765,110.7744,9594.0
2017-10-26 12:45:00,118.15,118.15,118.02,118.06,22518.0,110.7744,110.7744,110.6525,110.69,22518.0
2017-10-26 12:50:00,118.06,118.06,117.98,117.98,8858.0,110.69,110.69,110.615,110.615,8858.0
2017-10-26 12:55:00,117.96,117.99,117.89,117.9,7536.0,110.5963,110.6244,110.5306,110.54,7536.0
2017-10-26 13:00:00,117.89,118.08,117.86,118.08,7763.0,110.5306,110.7088,110.5025,110.7088,7763.0
2017-10-26 13:05:00,118.09,118.16,118.02,118.11,15452.0,110.7182,110.7838,110.6525,110.7369,15452.0
2017-10-26 13:10:00,118.12,118.28,118.09,118.27,16884.0,110.7463,110.8963,110.7182,110.8869,16884.0
2017-10-26 13:15:00,118.27,118.27,118.23,118.25,9598.0,110.8869,110.8869,110.8494,110.8682,9598.0
2017-10-26 13:20:00,118.26,118.27,118.21,118.25,8729.0,110.8775,110.8869,110.8307,110.8682,8729.0
2017-10-26 13:25:00,118.25,118.27,118.24,118.26,14689.0,110.8682,110.8869,110.8588,110.8775,14689.0
2017-10-26 13:30:00,118.26,118.27,118.24,118.24,27530.0,110.8775,110.8869,110.8588,110.8588,27530.0
2017-10-26 13:35:00,118.25,118.39,118.24,118.36,16026.0,110.8682,110.9994,110.8588,110.9713,16026.0
2017-10-26 13:40:00,118.37,118.4,118.36,118.39,5393.0,110.9807,111.0088,110.9713,110.9994,5393.0
2017-10-26 13:45:00,118.39,118.47,118.38,118.43,15314.0,110.9994,111.0744,110.99,111.0369,15314.0
2017-10-26 13:50:00,118.45,118.6,118.42,118.58,34892.0,111.0557,111.1963,111.0276,111.1776,34892.0
2017-10-26 13:55:00,118.58,118.68,118.58,118.68,11260.0,111.1776,111.2713,111.1776,111.2713,11260.0
2017-10-26 14:00:00,118.68,118.79,118.68,118.76,19526.0,111.2713,111.3745,111.2713,111.3463,19526.0
2017-10-26 14:05:00,118.76,118.86,118.72,118.85,13736.0,111.3463,111.4401,111.3088,111.4307,13736.0
2017-10-26 14:10:00,118.86,118.86,118.8,118.84,11091.0,111.4401,111.4401,111.3838,111.4213,11091.0
2017-10-26 14:15:00,118.84,118.88,118.81,118.86,15319.0,111.4213,111.4588,111.3932,111.4401,15319.0
2017-10-26 14:20:00,118.87,119.05,118.87,119.05,18605.0,111.4495,111.6182,111.4495,111.6182,18605.0
2017-10-26 14:25:00,119.02,119.12,118.99,119.07,20755.0,111.5901,111.6839,111.562,111.637,20755.0
2017-10-26 14:30:00,119.08,119.15,118.9,118.99,53359.0,111.6463,111.712,111.4776,111.562,53359.0
2017-10-26 14:35:00,119.02,119.02,118.59,118.94,165342.0,111.5901,111.5901,111.1869,111.5151,165342.0
2017-10-26 14:40:00,118.91,119.0,118.86,119.0,34651.0,111.487,111.5713,111.4401,111.5713,34651.0
2017-10-26 14:45:00,119.02,119.12,118.93,118.93,29364.0,111.5901,111.6839,111.5057,111.5057,29364.0
2017-10-26 14:50:00,118.91,119.08,118.91,119.04,19504.0,111.487,111.6463,111.487,111.6088,19504.0
2017-10-26 14:55:00,119.04,119.04,118.74,118.79,55089.0,111.6088,111.6088,111.3276,111.3745,55089.0
2017-10-26 15:00:00,118.8,118.88,118.77,118.88,32736.0,111.3838,111.4588,111.3557,111.4588,32736.0
2017-10-26 15:05:00,118.89,118.89,118.79,118.81,39295.0,111.4682,111.4682,111.3745,111.3932,39295.0
2017-10-26 15:10:00,118.81,118.86,118.81,118.83,15216.0,111.3932,111.4401,111.3932,111.412,15216.0
2017-10-26 15:15:00,118.83,118.86,118.8,118.86,14698.0,111.412,111.4401,111.3838,111.4401,14698.0
2017-10-26 15:20:00,118.87,119.02,118.87,118.98,16366.0,111.4495,111.5901,111.4495,111.5526,16366.0
2017-10-26 15:25:00,118.98,119.01,118.89,118.94,23734.0,111.5526,111.5807,111.4682,111.5151,23734.0
2017-10-26 15:30:00,118.93,119.03,118.93,119.0,37366.0,111.5057,111.5995,111.5057,111.5713,37366.0
2017-10-26 15:35:00,119.0,119.16,118.96,119.16,38588.0,111.5713,111.7214,111.5338,111.7214,38588.0
2017-10-26 15:40:00,119.18,119.35,119.18,119.32,56473.0,111.7401,111.8995,111.7401,111.8714,56473.0
2017-10-26 15:45:00,119.31,119.36,119.09,119.1,110343.0,111.862,111.9089,111.6557,111.6651,110343.0
2017-10-26 15:50:00,119.11,119.12,119.02,119.03,75858.0,111.6745,111.6839,111.5901,111.5995,75858.0
2017-10-26 15:55:00,119.03,119.03,118.75,118.8,172555.0,111.5995,111.5995,111.337,111.3838,172555.0
2017-10-27 09:30:00,117.41,118.73,117.27,118.72,62892.0,110.0806,111.3182,109.9493,111.3088,62892.0
2017-10-27 09:35:00,118.74,119.03,118.5,118.5,19669.0,111.3276,111.5995,111.1026,111.1026,19669.0
2017-10-27 09:40:00,118.53,118.78,118.53,118.58,15173.0,111.1307,111.3651,111.1307,111.1776,15173.0
2017-10-27 09:45:00,118.58,118.69,118.04,118.05,23712.0,111.1776,111.2807,110.6713,110.6806,23712.0
2017-10-27 09:50:00,118.07,118.07,117.86,117.87,35818.0,110.6994,110.6994,110.5025,110.5119,35818.0
2017-10-27 09:55:00,117.81,117.9,117.58,117.66,29464.0,110.4556,110.54,110.24,110.315,29464.0
2017-10-27 10:00:00,117.66,118.3,117.61,118.2,42451.0,110.315,110.915,110.2681,110.8213,42451.0
2017-10-27 10:05:00,118.21,118.48,118.12,118.38,38738.0,110.8307,111.0838,110.7463,110.99,38738.0
2017-10-27 10:10:00,118.36,118.52,118.36,118.4,24308.0,110.9713,111.1213,110.9713,111.0088,24308.0
2017-10-27 10:15:00,118.46,118.46,118.34,118.42,17658.0,111.0651,111.0651,110.9525,111.0276,17658.0
2017-10-27 10:20:00,118.46,118.56,118.39,118.52,32122.0,111.0651,111.1588,110.9994,111.1213,32122.0
2017-10-27 10:25:00,118.55,118.65,118.46,118.51,36108.0,111.1494,111.2432,111.0651,111.1119,36108.0
2017-10-27 10:30:00,118.53,118.71,118.45,118.55,26885.0,111.1307,111.2994,111.0557,111.1494,26885.0
2017-10-27 10:35:00,118.55,118.66,118.51,118.62,10800.0,111.1494,111.2526,111.1119,111.2151,10800.0
2017-10-27 10:40:00,118.59,118.61,118.37,118.45,17797.0,111.1869,111.2057,110.9807,111.0557,17797.0
2017-10-27 10:45:00,118.46,118.68,118.45,118.65,13134.0,111.0651,111.2713,111.0557,111.2432,13134.0
2017-10-27 10:50:00,118.62,118.76,118.56,118.71,30645.0,111.2151,111.3463,111.1588,111.2994,30645.0
2017-10-27 10:55:00,118.71,118.72,118.48,118.51,18232.0,111.2994,111.3088,111.0838,111.1119,18232.0
2017-10-27 11:00:00,118.52,118.72,118.52,118.72,8652.0,111.1213,111.3088,111.1213,111.3088,8652.0
2017-10-27 11:05:00,118.71,118.94,118.61,118.92,58672.0,111.2994,111.5151,111.2057,111.4963,58672.0
2017-10-27 11:10:00,118.94,119.32,118.94,119.19,28752.0,111.5151,111.8714,111.5151,111.7495,28752.0
2017-10-27 11:15:00,119.23,119.28,119.1,119.26,26760.0,111.787,111.8339,111.6651,111.8151,26760.0
2017-10-27 11:20:00,119.29,119.34,119.18,119.18,20617.0,111.8432,111.8901,111.7401,111.7401,20617.0
2017-10-27 11:25:00,119.15,119.34,119.08,119.28,9768.0,111.712,111.8901,111.6463,111.8339,9768.0
2017-10-27 11:30:00,119.28,119.43,119.28,119.39,7894.0,111.8339,111.9745,111.8339,111.937,7894.0
2017-10-27 11:35:00,119.36,119.39,119.16,119.16,7150.0,111.9089,111.937,111.7214,111.7214,7150.0
2017-10-27 11:40:00,119.2,119.2,118.99,118.99,12196.0,111.7589,111.7589,111.562,111.562,12196.0
2017-10-27 11:45:00,119.01,119.03,118.91,118.93,11871.0,111.5807,111.5995,111.487,111.5057,11871.0
2017-10-27 11:50:00,118.91,118.99,118.91,118.96,8596.0,111.487,111.562,111.487,111.5338,8596.0
2017-10-27 11:55:00,118.94,119.01,118.88,119.0,16394.0,111.5151,111.5807,111.4588,111.5713,16394.0
2017-10-27 12:00:00,119.0,119.05,118.88,118.95,31630.0,111.5713,111.6182,111.4588,111.5245,31630.0
2017-10-27 12:05:00,118.94,118.96,118.87,118.93,9754.0,111.5151,111.5338,111.4495,111.5057,9754.0
2017-10-27 12:10:00,118.94,119.01,118.82,118.86,29905.0,111.5151,111.5807,111.4026,111.4401,29905.0
2017-10-27 12:15:00,118.88,119.01,118.86,119.0,23758.0,111.4588,111.5807,111.4401,111.5713,23758.0
2017-10-27 12:20:00,119.01,119.01,118.84,118.86,5640.0,111.5807,111.5807,111.4213,111.4401,5640.0
2017-10-27 12:25:00,118.86,118.94,118.86,118.94,12802.0,111.4401,111.5151,111.4401,111.5151,12802.0
2017-10-27 12:30:00,118.97,118.99,118.87,118.97,4984.0,111.5432,111.562,111.4495,111.5432,4984.0
2017-10-27 12:35:00,118.99,119.02,118.94,119.02,20888.0,111.562,111.5901,111.5151,111.5901,20888.0
2017-10-27 12:40:00,118.99,119.22,118.99,119.22,7108.0,111.562,111.7776,111.562,111.7776,7108.0
2017-10-27 12:45:00,119.22,119.26,119.17,119.24,4195.0,111.7776,111.8151,111.7307,111.7964,4195.0
2017-10-27 12:50:00,119.23,119.28,119.22,119.24,7586.0,111.787,111.8339,111.7776,111.7964,7586.0
2017-10-27 12:55:00,119.26,119.34,119.22,119.26,5492.0,111.8151,111.8901,111.7776,111.8151,5492.0
2017-10-27 13:00:00,119.25,119.37,119.24,119.36,5387.0,111.8057,111.9182,111.7964,111.9089,5387.0
2017-10-27 13:05:00,119.32,119.34,119.25,119.28,4887.0,111.8714,111.8901,111.8057,111.8339,4887.0
2017-10-27 13:10:00,119.27,119.34,119.18,119.21,6644.0,111.8245,111.8901,111.7401,111.7682,6644.0
2017-10-27 13:15:00,119.19,119.24,119.18,119.2,7300.0,111.7495,111.7964,111.7401,111.7589,7300.0
2017-10-27 13:20:00,119.17,119.2,119.12,119.19,7979.0,111.7307,111.7589,111.6839,111.7495,7979.0
2017-10-27 13:25:00,119.18,119.22,119.13,119.16,7000.0,111.7401,111.7776,111.6932,111.7214,7000.0
2017-10-27 13:30:00,119.16,119.19,119.15,119.18,4130.0,111.7214,111.7495,111.712,111.7401,4130.0
2017-10-27 13:35:00,119.19,119.31,119.17,119.27,14275.0,111.7495,111.862,111.7307,111.8245,14275.0
2017-10-27 13:40:00,119.25,119.27,119.23,119.26,6408.0,111.8057,111.8245,111.787,111.8151,6408.0
2017-10-27 13:45:00,119.23,119.25,119.15,119.15,12565.0,111.787,111.8057,111.712,111.712,12565.0
2017-10-27 13:50:00,119.16,119.16,119.08,119.1,8475.0,111.7214,111.7214,111.6463,111.6651,8475.0
2017-10-27 13:55:00,119.1,119.14,119.09,119.1,9960.0,111.6651,111.7026,111.6557,111.6651,9960.0
2017-10-27 14:00:00,119.1,119.15,119.05,119.14,9988.0,111.6651,111.712,111.6182,111.7026,9988.0
2017-10-27 14:05:00,119.12,119.19,119.12,119.19,11037.0,111.6839,111.7495,111.6839,111.7495,11037.0
2017-10-27 14:10:00,119.19,119.3,119.19,119.21,6770.0,111.7495,111.8526,111.7495,111.7682,6770.0
2017-10-27 14:15:00,119.21,119.31,119.2,119.31,10847.0,111.7682,111.862,111.7589,111.862,10847.0
2017-10-27 14:20:00,119.29,119.32,119.27,119.3,3800.0,111.8432,111.8714,111.8245,111.8526,3800.0
2017-10-27 14:25:00,119.3,119.32,119.22,119.27,17217.0,111.8526,111.8714,111.7776,111.8245,17217.0
2017-10-27 14:30:00,119.26,119.3,119.25,119.27,12205.0,111.8151,111.8526,111.8057,111.8245,12205.0
2017-10-27 14:35:00,119.27,119.27,119.15,119.16,4100.0,111.8245,111.8245,111.712,111.7214,4100.0
2017-10-27 14:40:00,119.15,119.18,119.08,119.17,16600.0,111.712,111.7401,111.6463,111.7307,16600.0
2017-10-27 14:45:00,119.17,119.18,119.02,119.04,7808.0,111.7307,111.7401,111.5901,111.6088,7808.0
2017-10-27 14:50:00,119.02,119.09,119.02,119.04,46400.0,111.5901,111.6557,111.5901,111.6088,46400.0
2017-10-27 14:55:00,119.05,119.05,118.93,118.94,15956.0,111.6182,111.6182,111.5057,111.5151,15956.0
2017-10-27 15:00:00,118.93,118.98,118.92,118.92,27049.0,111.5057,111.5526,111.4963,111.4963,27049.0
2017-10-27 15:05:00,118.92,118.92,118.8,118.81,14130.0,111.4963,111.4963,111.3838,111.3932,14130.0
2017-10-27 15:10:00,118.8,118.84,118.74,118.83,8145.0,111.3838,111.4213,111.3276,111.412,8145.0
2017-10-27 15:15:00,118.86,118.9,118.82,118.85,20817.0,111.4401,111.4776,111.4026,111.4307,20817.0
2017-10-27 15:20:00,118.86,118.97,118.85,118.94,22836.0,111.4401,111.5432,111.4307,111.5151,22836.0
2017-10-27 15:25:00,118.94,118.99,118.9,118.92,12958.0,111.5151,111.562,111.4776,111.4963,12958.0
2017-10-27 15:30:00,118.92,118.97,118.88,118.96,14808.0,111.4963,111.5432,111.4588,111.5338,14808.0
2017-10-27 15:35:00,118.97,118.97,118.94,118.97,17961.0,111.5432,111.5432,111.5151,111.5432,17961.0
2017-10-27 15:40:00,118.96,118.96,118.84,118.86,24579.0,111.5338,111.5338,111.4213,111.4401,24579.0
2017-10-27 15:45:00,118.87,118.98,118.85,118.96,20399.0,111.4495,111.5526,111.4307,111.5338,20399.0
2017-10-27 15:50:00,118.96,118.99,118.89,118.92,23076.0,111.5338,111.562,111.4682,111.4963,23076.0
2017-10-27 15:55:00,118.92,118.94,118.8,118.85,72030.0,111.4963,111.5151,111.3838,111.4307,72030.0
2017-10-30 09:30:00,118.66,118.67,118.35,118.54,14468.0,111.2526,111.2619,110.9619,111.1401,14468.0
2017-10-30 09:35:00,118.54,118.64,118.38,118.64,18290.0,111.1401,111.2338,110.99,111.2338,18290.0
2017-10-30 09:40:00,118.67,118.96,118.6,118.81,11081.0,111.2619,111.5338,111.1963,111.3932,11081.0
2017-10-30 09:45:00,118.92,118.97,118.68,118.71,6942.0,111.4963,111.5432,111.2713,111.2994,6942.0
2017-10-30 09:50:00,118.78,118.81,118.65,118.72,4528.0,111.3651,111.3932,111.2432,111.3088,4528.0
2017-10-30 09:55:00,118.72,118.73,118.59,118.66,7335.0,111.3088,111.3182,111.1869,111.2526,7335.0
2017-10-30 10:00:00,118.63,118.74,118.63,118.68,5907.0,111.2244,111.3276,111.2244,111.2713,5907.0
2017-10-30 10:05:00,118.7,118.73,118.59,118.7,13600.0,111.2901,111.3182,111.1869,111.2901,13600.0
2017-10-30 10:10:00,118.72,118.75,118.58,118.65,7300.0,111.3088,111.337,111.1776,111.2432,7300.0
2017-10-30 10:15:00,118.61,118.71,118.56,118.7,7720.0,111.2057,111.2994,111.1588,111.2901,7720.0
2017-10-30 10:20:00,118.74,118.74,118.62,118.66,5129.0,111.3276,111.3276,111.2151,111.2526,5129.0
2017-10-30 10:25:00,118.61,118.66,118.58,118.62,8205.0,111.2057,111.2526,111.1776,111.2151,8205.0
2017-10-30 10:30:00,118.6,118.65,118.58,118.65,6523.0,111.1963,111.2432,111.1776,111.2432,6523.0
2017-10-30 10:35:00,118.65,118.73,118.62,118.73,10360.0,111.2432,111.3182,111.2151,111.3182,10360.0
2017-10-30 10:40:00,118.71,118.89,118.64,118.86,10108.0,111.2994,111.4682,111.2338,111.4401,10108.0
2017-10-30 10:45:00,118.86,118.92,118.84,118.86,7859.0,111.4401,111.4963,111.4213,111.4401,7859.0
2017-10-30 10:50:00,118.84,118.86,118.66,118.66,5753.0,111.4213,111.4401,111.2526,111.2526,5753.0
2017-10-30 10:55:00,118.69,118.77,118.68,118.72,5001.0,111.2807,111.3557,111.2713,111.3088,5001.0
2017-10-30 11:00:00,118.74,118.75,118.63,118.65,9819.0,111.3276,111.337,111.2244,111.2432,9819.0
2017-10-30 11:05:00,118.64,118.73,118.62,118.62,10500.0,111.2338,111.3182,111.2151,111.2151,10500.0
2017-10-30 11:10:00,118.64,118.69,118.62,118.65,15967.0,111.2338,111.2807,111.2151,111.2432,15967.0
2017-10-30 11:15:00,118.66,118.67,118.59,118.6,13800.0,111.2526,111.2619,111.1869,111.1963,13800.0
2017-10-30 11:20:00,118.59,118.65,118.58,118.58,7100.0,111.1869,111.2432,111.1776,111.1776,7100.0
2017-10-30 11:25:00,118.56,118.56,118.36,118.38,16427.0,111.1588,111.1588,110.9713,110.99,16427.0
2017-10-30 11:30:00,118.37,118.37,118.24,118.27,19425.0,110.9807,110.9807,110.8588,110.8869,19425.0
2017-10-30 11:35:00,118.27,118.27,118.05,118.09,20793.0,110.8869,110.8869,110.6806,110.7182,20793.0
2017-10-30 11:40:00,118.09,118.14,118.07,118.14,5500.0,110.7182,110.765,110.6994,110.765,5500.0
2017-10-30 11:45:00,118.14,118.25,118.11,118.19,13350.0,110.765,110.8682,110.7369,110.8119,13350.0
2017-10-30 11:50:00,118.19,118.28,118.15,118.23,32967.0,110.8119,110.8963,110.7744,110.8494,32967.0
2017-10-30 11:55:00,118.23,118.25,118.15,118.19,6800.0,110.8494,110.8682,110.7744,110.8119,6800.0
2017-10-30 12:00:00,118.19,118.2,118.1,118.11,5927.0,110.8119,110.8213,110.7275,110.7369,5927.0
2017-10-30 12:05:00,118.12,118.21,118.11,118.16,2795.0,110.7463,110.8307,110.7369,110.7838,2795.0
2017-10-30 12:10:00,118.17,118.17,118.03,118.06,5700.0,110.7932,110.7932,110.6619,110.69,5700.0
2017-10-30 12:15:00,118.08,118.11,117.84,117.84,11350.0,110.7088,110.7369,110.4838,110.4838,11350.0
2017-10-30 12:20:00,117.84,117.87,117.77,117.86,15880.0,110.4838,110.5119,110.4181,110.5025,15880.0
2017-10-30 12:25:00,117.9,117.94,117.86,117.89,9862.0,110.54,110.5775,110.5025,110.5306,9862.0
2017-10-30 12:30:00,117.91,117.91,117.83,117.84,14778.0,110.5494,110.5494,110.4744,110.4838,14778.0
2017-10-30 12:35:00,117.83,117.84,117.68,117.68,11147.0,110.4744,110.4838,110.3337,110.3337,11147.0
2017-10-30 12:40:00,117.68,117.68,117.59,117.62,14201.0,110.3337,110.3337,110.2494,110.2775,14201.0
2017-10-30 12:45:00,117.62,117.62,117.52,117.54,10359.0,110.2775,110.2775,110.1837,110.2025,10359.0
2017-10-30 12:50:00,117.54,117.68,117.54,117.67,8888.0,110.2025,110.3337,110.2025,110.3244,8888.0
2017-10-30 12:55:00,117.68,117.76,117.68,117.76,4562.0,110.3337,110.4088,110.3337,110.4088,4562.0
2017-10-30 13:00:00,117.76,117.89,117.75,117.87,4251.0,110.4088,110.5306,110.3994,110.5119,4251.0
2017-10-30 13:05:00,117.88,117.9,117.82,117.85,4646.0,110.5213,110.54,110.465,110.4931,4646.0
2017-10-30 13:10:00,117.87,117.9,117.83,117.85,7000.0,110.5119,110.54,110.4744,110.4931,7000.0
2017-10-30 13:15:00,117.85,117.89,117.84,117.88,4538.0,110.4931,110.5306,110.4838,110.5213,4538.0
2017-10-30 13:20:00,117.9,117.93,117.89,117.9,3885.0,110.54,110.5681,110.5306,110.54,3885.0
2017-10-30 13:25:00,117.92,118.0,117.91,117.98,7039.0,110.5588,110.6338,110.5494,110.615,7039.0
2017-10-30 13:30:00,117.98,118.0,117.9,117.95,6133.0,110.615,110.6338,110.54,110.5869,6133.0
2017-10-30 13:35:00,117.93,117.98,117.86,117.95,4900.0,110.5681,110.615,110.5025,110.5869,4900.0
2017-10-30 13:40:00,117.98,117.98,117.94,117.97,5726.0,110.615,110.615,110.5775,110.6056,5726.0
2017-10-30 13:45:00,117.94,118.08,117.94,118.08,3900.0,110.5775,110.7088,110.5775,110.7088,3900.0
2017-10-30 13:50:00,118.1,118.11,117.97,117.97,10222.0,110.7275,110.7369,110.6056,110.6056,10222.0
2017-10-30 13:55:00,117.98,118.07,117.93,117.95,4507.0,110.615,110.6994,110.5681,110.5869,4507.0
2017-10-30 14:00:00,117.96,118.01,117.95,117.99,5470.0,110.5963,110.6431,110.5869,110.6244,5470.0
2017-10-30 14:05:00,118.0,118.06,118.0,118.06,6339.0,110.6338,110.69,110.6338,110.69,6339.0
2017-10-30 14:10:00,118.04,118.22,118.04,118.22,5519.0,110.6713,110.84,110.6713,110.84,5519.0
2017-10-30 14:15:00,118.26,118.34,118.22,118.33,16752.0,110.8775,110.9525,110.84,110.9432,16752.0
2017-10-30 14:20:00,118.33,118.35,118.28,118.32,12480.0,110.9432,110.9619,110.8963,110.9338,12480.0
2017-10-30 14:25:00,118.3,118.31,118.27,118.29,5200.0,110.915,110.9244,110.8869,110.9057,5200.0
2017-10-30 14:30:00,118.31,118.32,118.21,118.28,6607.0,110.9244,110.9338,110.8307,110.8963,6607.0
2017-10-30 14:35:00,118.27,118.45,118.27,118.34,14602.0,110.8869,111.0557,110.8869,110.9525,14602.0
2017-10-30 14:40:00,118.33,118.4,118.3,118.32,22900.0,110.9432,111.0088,110.915,110.9338,22900.0
2017-10-30 14:45:00,118.34,118.36,118.29,118.31,12200.0,110.9525,110.9713,110.9057,110.9244,12200.0
2017-10-30 14:50:00,118.28,118.31,118.24,118.31,7657.0,110.8963,110.9244,110.8588,110.9244,7657.0
2017-10-30 14:55:00,118.31,118.44,118.3,118.43,8789.0,110.9244,111.0463,110.915,111.0369,8789.0
2017-10-30 15:00:00,118.42,118.45,118.32,118.33,7718.0,111.0276,111.0557,110.9338,110.9432,7718.0
2017-10-30 15:05:00,118.32,118.44,118.3,118.39,8775.0,110.9338,111.0463,110.915,110.9994,8775.0
2017-10-30 15:10:00,118.37,118.39,118.32,118.35,10497.0,110.9807,110.9994,110.9338,110.9619,10497.0
2017-10-30 15:15:00,118.39,118.42,118.35,118.4,15810.0,110.9994,111.0276,110.9619,111.0088,15810.0
2017-10-30 15:20:00,118.41,118.43,118.35,118.36,11252.0,111.0182,111.0369,110.9619,110.9713,11252.0
2017-10-30 15:25:00,118.35,118.5,118.35,118.5,11852.0,110.9619,111.1026,110.9619,111.1026,11852.0
2017-10-30 15:30:00,118.52,118.55,118.46,118.52,9990.0,111.1213,111.1494,111.0651,111.1213,9990.0
2017-10-30 15:35:00,118.53,118.59,118.45,118.59,14753.0,111.1307,111.1869,111.0557,111.1869,14753.0
2017-10-30 15:40:00,118.56,118.57,118.4,118.4,14737.0,111.1588,111.1682,111.0088,111.0088,14737.0
2017-10-30 15:45:00,118.42,118.57,118.4,118.48,18986.0,111.0276,111.1682,111.0088,111.0838,18986.0
2017-10-30 15:50:00,118.5,118.6,118.5,118.59,23989.0,111.1026,111.1963,111.1026,111.1869,23989.0
2017-10-30 15:55:00,118.59,118.65,118.51,118.53,87635.0,111.1869,111.2432,111.1119,111.1307,87635.0
2017-10-31 09:30:00,118.62,118.86,118.32,118.83,12781.0,111.2151,111.4401,110.9338,111.412,12781.0
2017-10-31 09:35:00,118.84,119.01,118.83,119.01,11602.0,111.4213,111.5807,111.412,111.5807,11602.0
2017-10-31 09:40:00,119.0,119.02,118.92,119.0,9323.0,111.5713,111.5901,111.4963,111.5713,9323.0
2017-10-31 09:45:00,118.96,119.0,118.78,118.88,6820.0,111.5338,111.5713,111.3651,111.4588,6820.0
2017-10-31 09:50:00,118.9,119.0,118.83,118.83,5062.0,111.4776,111.5713,111.412,111.412,5062.0
2017-10-31 09:55:00,118.86,118.94,118.79,118.94,4631.0,111.4401,111.5151,111.3745,111.5151,4631.0
2017-10-31 10:00:00,118.92,119.0,118.83,118.98,14285.0,111.4963,111.5713,111.412,111.5526,14285.0
2017-10-31 10:05:00,118.98,119.08,118.92,118.94,17946.0,111.5526,111.6463,111.4963,111.5151,17946.0
2017-10-31 10:10:00,118.95,119.16,118.95,119.16,55161.0,111.5245,111.7214,111.5245,111.7214,55161.0
2017-10-31 10:15:00,119.19,119.35,119.15,119.23,36758.0,111.7495,111.8995,111.712,111.787,36758.0
2017-10-31 10:20:00,119.23,119.4,119.05,119.36,28149.0,111.787,111.9464,111.6182,111.9089,28149.0
2017-10-31 10:25:00,119.42,119.54,119.42,119.49,4788.0,111.9651,112.0776,111.9651,112.0308,4788.0
2017-10-31 10:30:00,119.48,119.48,119.26,119.27,7756.0,112.0214,112.0214,111.8151,111.8245,7756.0
2017-10-31 10:35:00,119.28,119.31,119.14,119.15,24900.0,111.8339,111.862,111.7026,111.712,24900.0
2017-10-31 10:40:00,119.16,119.28,119.07,119.17,20058.0,111.7214,111.8339,111.637,111.7307,20058.0
2017-10-31 10:45:00,119.13,119.2,119.0,119.05,14600.0,111.6932,111.7589,111.5713,111.6182,14600.0
2017-10-31 10:50:00,119.07,119.11,119.06,119.06,15414.0,111.637,111.6745,111.6276,111.6276,15414.0
2017-10-31 10:55:00,119.05,119.11,119.03,119.1,30963.0,111.6182,111.6745,111.5995,111.6651,30963.0
2017-10-31 11:00:00,119.09,119.17,119.05,119.17,9355.0,111.6557,111.7307,111.6182,111.7307,9355.0
2017-10-31 11:05:00,119.18,119.2,119.09,119.12,5839.0,111.7401,111.7589,111.6557,111.6839,5839.0
2017-10-31 11:10:00,119.11,119.13,119.08,119.09,4526.0,111.6745,111.6932,111.6463,111.6557,4526.0
2017-10-31 11:15:00,119.1,119.18,119.06,119.1,5801.0,111.6651,111.7401,111.6276,111.6651,5801.0
2017-10-31 11:20:00,119.1,119.21,119.09,119.19,5564.0,111.6651,111.7682,111.6557,111.7495,5564.0
2017-10-31 11:25:00,119.19,119.28,119.15,119.27,3000.0,111.7495,111.8339,111.712,111.8245,3000.0
2017-10-31 11:30:00,119.26,119.34,119.26,119.34,4583.0,111.8151,111.8901,111.8151,111.8901,4583.0
2017-10-31 11:35:00,119.34,119.34,119.21,119.22,3400.0,111.8901,111.8901,111.7682,111.7776,3400.0
2017-10-31 11:40:00,119.22,119.24,119.17,119.19,4680.0,111.7776,111.7964,111.7307,111.7495,4680.0
2017-10-31 11:45:00,119.17,119.23,119.14,119.19,8525.0,111.7307,111.787,111.7026,111.7495,8525.0
2017-10-31 11:50:00,119.18,119.28,119.16,119.28,2900.0,111.7401,111.8339,111.7214,111.8339,2900.0
2017-10-31 11:55:00,119.29,119.38,119.29,119.38,5517.0,111.8432,111.9276,111.8432,111.9276,5517.0
2017-10-31 12:00:00,119.4,119.44,119.39,119.43,2941.0,111.9464,111.9839,111.937,111.9745,2941.0
2017-10-31 12:05:00,119.42,119.45,119.34,119.35,4200.0,111.9651,111.9933,111.8901,111.8995,4200.0
2017-10-31 12:10:00,119.34,119.55,119.33,119.55,13359.0,111.8901,112.087,111.8807,112.087,13359.0
2017-10-31 12:15:00,119.6,119.63,119.54,119.55,3700.0,112.1339,112.162,112.0776,112.087,3700.0
2017-10-31 12:20:00,119.55,119.64,119.54,119.62,7913.0,112.087,112.1714,112.0776,112.1526,7913.0
2017-10-31 12:25:00,119.63,119.67,119.58,119.67,6921.0,112.162,112.1995,112.1151,112.1995,6921.0
2017-10-31 12:30:00,119.68,119.71,119.63,119.67,8879.0,112.2089,112.237,112.162,112.1995,8879.0
2017-10-31 12:35:00,119.64,119.8,119.64,119.79,7908.0,112.1714,112.3214,112.1714,112.312,7908.0
2017-10-31 12:40:00,119.79,119.87,119.76,119.76,6800.0,112.312,112.387,112.2839,112.2839,6800.0
2017-10-31 12:45:00,119.77,119.79,119.72,119.75,5350.0,112.2933,112.312,112.2464,112.2745,5350.0
2017-10-31 12:50:00,119.76,119.79,119.71,119.72,3520.0,112.2839,112.312,112.237,112.2464,3520.0
2017-10-31 12:55:00,119.71,119.72,119.64,119.65,7518.0,112.237,112.2464,112.1714,112.1808,7518.0
2017-10-31 13:00:00,119.65,119.65,119.61,119.63,3972.0,112.1808,112.1808,112.1433,112.162,3972.0
2017-10-31 13:05:00,119.63,119.74,119.63,119.68,22769.0,112.162,112.2651,112.162,112.2089,22769.0
2017-10-31 13:10:00,119.65,119.67,119.6,119.62,2754.0,112.1808,112.1995,112.1339,112.1526,2754.0
2017-10-31 13:15:00,119.61,119.62,119.57,119.6,3255.0,112.1433,112.1526,112.1058,112.1339,3255.0
2017-10-31 13:20:00,119.62,119.62,119.55,119.6,5799.0,112.1526,112.1526,112.087,112.1339,5799.0
2017-10-31 13:25:00,119.61,119.64,119.6,119.62,6400.0,112.1433,112.1714,112.1339,112.1526,6400.0
2017-10-31 13:30:00,119.61,119.69,119.61,119.67,3100.0,112.1433,112.2183,112.1433,112.1995,3100.0
2017-10-31 13:35:00,119.67,119.71,119.65,119.71,4093.0,112.1995,112.237,112.1808,112.237,4093.0
2017-10-31 13:40:00,119.71,119.71,119.68,119.71,5425.0,112.237,112.237,112.2089,112.237,5425.0
2017-10-31 13:45:00,119.7,119.71,119.67,119.7,5452.0,112.2276,112.237,112.1995,112.2276,5452.0
2017-10-31 13:50:00,119.7,119.79,119.69,119.76,9421.0,112.2276,112.312,112.2183,112.2839,9421.0
2017-10-31 13:55:00,119.77,119.82,119.76,119.82,8101.0,112.2933,112.3402,112.2839,112.3402,8101.0
2017-10-31 14:00:00,119.82,119.87,119.77,119.78,6602.0,112.3402,112.387,112.2933,112.3027,6602.0
2017-10-31 14:05:00,119.76,119.76,119.66,119.66,4800.0,112.2839,112.2839,112.1901,112.1901,4800.0
2017-10-31 14:10:00,119.65,119.67,119.62,119.64,6007.0,112.1808,112.1995,112.1526,112.1714,6007.0
2017-10-31 14:15:00,119.66,119.66,119.62,119.62,6100.0,112.1901,112.1901,112.1526,112.1526,6100.0
2017-10-31 14:20:00,119.58,119.61,119.58,119.59,5900.0,112.1151,112.1433,112.1151,112.1245,5900.0
2017-10-31 14:25:00,119.59,119.63,119.59,119.61,24633.0,112.1245,112.162,112.1245,112.1433,24633.0
2017-10-31 14:30:00,119.6,119.6,119.53,119.53,3877.0,112.1339,112.1339,112.0683,112.0683,3877.0
2017-10-31 14:35:00,119.53,119.6,119.53,119.55,6689.0,112.0683,112.1339,112.0683,112.087,6689.0
2017-10-31 14:40:00,119.53,119.54,119.46,119.46,11644.0,112.0683,112.0776,112.0026,112.0026,11644.0
2017-10-31 14:45:00,119.46,119.48,119.33,119.39,55983.0,112.0026,112.0214,111.8807,111.937,55983.0
2017-10-31 14:50:00,119.39,119.55,119.39,119.5,18028.0,111.937,112.087,111.937,112.0401,18028.0
2017-10-31 14:55:00,119.5,119.62,119.46,119.6,23308.0,112.0401,112.1526,112.0026,112.1339,23308.0
2017-10-31 15:00:00,119.59,119.72,119.59,119.71,6850.0,112.1245,112.2464,112.1245,112.237,6850.0
2017-10-31 15:05:00,119.7,119.82,119.7,119.76,14898.0,112.2276,112.3402,112.2276,112.2839,14898.0
2017-10-31 15:10:00,119.74,119.9,119.67,119.9,13742.0,112.2651,112.4152,112.1995,112.4152,13742.0
2017-10-31 15:15:00,119.91,119.91,119.78,119.78,13668.0,112.4245,112.4245,112.3027,112.3027,13668.0
2017-10-31 15:20:00,119.78,119.86,119.77,119.83,11597.0,112.3027,112.3777,112.2933,112.3495,11597.0
2017-10-31 15:25:00,119.82,119.83,119.56,119.57,46383.0,112.3402,112.3495,112.0964,112.1058,46383.0
2017-10-31 15:30:00,119.55,119.56,119.44,119.49,18964.0,112.087,112.0964,111.9839,112.0308,18964.0
2017-10-31 15:35:00,119.49,119.7,119.48,119.62,23102.0,112.0308,112.2276,112.0214,112.1526,23102.0
2017-10-31 15:40:00,119.63,119.63,119.44,119.45,24515.0,112.162,112.162,111.9839,111.9933,24515.0
2017-10-31 15:45:00,119.45,119.54,119.41,119.49,33186.0,111.9933,112.0776,111.9557,112.0308,33186.0
2017-10-31 15:50:00,119.49,119.49,119.31,119.32,55723.0,112.0308,112.0308,111.862,111.8714,55723.0
2017-10-31 15:55:00,119.31,119.52,119.23,119.49,109051.0,111.862,112.0589,111.787,112.0308,109051.0
2017-11-01 09:30:00,120.51,120.91,120.03,120.81,34886.0,112.9871,113.3621,112.537,113.2684,34886.0
2017-11-01 09:35:00,120.9,120.92,120.34,120.57,12497.0,113.3527,113.3715,112.8277,113.0433,12497.0
2017-11-01 09:40:00,120.59,120.75,120.43,120.75,19953.0,113.0621,113.2121,112.9121,113.2121,19953.0
2017-11-01 09:45:00,120.67,120.74,120.5,120.62,19698.0,113.1371,113.2027,112.9777,113.0902,19698.0
2017-11-01 09:50:00,120.66,120.71,120.44,120.51,9600.0,113.1277,113.1746,112.9215,112.9871,9600.0
2017-11-01 09:55:00,120.48,120.57,120.4,120.48,4433.0,112.959,113.0433,112.8839,112.959,4433.0
2017-11-01 10:00:00,120.48,120.54,120.34,120.44,9137.0,112.959,113.0152,112.8277,112.9215,9137.0
2017-11-01 10:05:00,120.45,120.59,120.39,120.59,12711.0,112.9308,113.0621,112.8746,113.0621,12711.0
2017-11-01 10:10:00,120.57,120.61,120.41,120.61,8039.0,113.0433,113.0808,112.8933,113.0808,8039.0
2017-11-01 10:15:00,120.53,120.6,120.43,120.43,9449.0,113.0058,113.0715,112.9121,112.9121,9449.0
2017-11-01 10:20:00,120.41,120.56,120.39,120.5,13439.0,112.8933,113.034,112.8746,112.9777,13439.0
2017-11-01 10:25:00,120.51,120.51,120.33,120.33,7800.0,112.9871,112.9871,112.8183,112.8183,7800.0
2017-11-01 10:30:00,120.31,120.34,120.22,120.25,14222.0,112.7996,112.8277,112.7152,112.7433,14222.0
2017-11-01 10:35:00,120.26,120.3,120.17,120.21,24702.0,112.7527,112.7902,112.6683,112.7058,24702.0
2017-11-01 10:40:00,120.23,120.39,120.22,120.36,11521.0,112.7246,112.8746,112.7152,112.8464,11521.0
2017-11-01 10:45:00,120.36,120.36,120.17,120.17,9100.0,112.8464,112.8464,112.6683,112.6683,9100.0
2017-11-01 10:50:00,120.15,120.33,120.14,120.32,7405.0,112.6496,112.8183,112.6402,112.8089,7405.0
2017-11-01 10:55:00,120.32,120.32,120.15,120.18,8000.0,112.8089,112.8089,112.6496,112.6777,8000.0
2017-11-01 11:00:00,120.19,120.2,120.03,120.03,6400.0,112.6871,112.6964,112.537,112.537,6400.0
2017-11-01 11:05:00,120.08,120.11,119.99,120.08,14876.0,112.5839,112.6121,112.4995,112.5839,14876.0
2017-11-01 11:10:00,120.11,120.11,120.01,120.08,10881.0,112.6121,112.6121,112.5183,112.5839,10881.0
2017-11-01 11:15:00,120.07,120.09,119.97,120.0,8508.0,112.5745,112.5933,112.4808,112.5089,8508.0
2017-11-01 11:20:00,120.0,120.0,119.94,119.96,14962.0,112.5089,112.5089,112.4527,112.4714,14962.0
2017-11-01 11:25:00,119.95,119.97,119.89,119.94,11400.0,112.462,112.4808,112.4058,112.4527,11400.0
2017-11-01 11:30:00,119.94,119.95,119.77,119.77,20760.0,112.4527,112.462,112.2933,112.2933,20760.0
2017-11-01 11:35:00,119.77,119.8,119.6,119.65,27854.0,112.2933,112.3214,112.1339,112.1808,27854.0
2017-11-01 11:40:00,119.68,119.93,119.65,119.93,25441.0,112.2089,112.4433,112.1808,112.4433,25441.0
2017-11-01 11:45:00,119.96,120.0,119.86,119.91,8971.0,112.4714,112.5089,112.3777,112.4245,8971.0
2017-11-01 11:50:00,119.94,119.94,119.83,119.88,5137.0,112.4527,112.4527,112.3495,112.3964,5137.0
2017-11-01 11:55:00,119.87,120.02,119.78,119.98,8835.0,112.387,112.5277,112.3027,112.4902,8835.0
2017-11-01 12:00:00,120.0,120.04,119.93,119.96,5368.0,112.5089,112.5464,112.4433,112.4714,5368.0
2017-11-01 12:05:00,119.97,120.11,119.95,120.1,6200.0,112.4808,112.6121,112.462,112.6027,6200.0
2017-11-01 12:10:00,120.09,120.45,120.09,120.45,16547.0,112.5933,112.9308,112.5933,112.9308,16547.0
2017-11-01 12:15:00,120.41,120.47,120.35,120.46,15027.0,112.8933,112.9496,112.8371,112.9402,15027.0
2017-11-01 12:20:00,120.46,120.57,120.44,120.53,10792.0,112.9402,113.0433,112.9215,113.0058,10792.0
2017-11-01 12:25:00,120.5,120.56,120.39,120.39,8300.0,112.9777,113.034,112.8746,112.8746,8300.0
2017-11-01 12:30:00,120.42,120.48,120.37,120.43,8820.0,112.9027,112.959,112.8558,112.9121,8820.0
2017-11-01 12:35:00,120.46,120.46,120.43,120.45,2900.0,112.9402,112.9402,112.9121,112.9308,2900.0
2017-11-01 12:40:00,120.44,120.44,120.36,120.44,8227.0,112.9215,112.9215,112.8464,112.9215,8227.0
2017-11-01 12:45:00,120.43,120.44,120.37,120.42,9900.0,112.9121,112.9215,112.8558,112.9027,9900.0
2017-11-01 12:50:00,120.41,120.44,120.38,120.4,6200.0,112.8933,112.9215,112.8652,112.8839,6200.0
2017-11-01 12:55:00,120.4,120.42,120.35,120.4,11152.0,112.8839,112.9027,112.8371,112.8839,11152.0
2017-11-01 13:00:00,120.41,120.42,120.35,120.39,7500.0,112.8933,112.9027,112.8371,112.8746,7500.0
2017-11-01 13:05:00,120.38,120.38,120.2,120.23,13302.0,112.8652,112.8652,112.6964,112.7246,13302.0
2017-11-01 13:10:00,120.23,120.34,120.23,120.24,13412.0,112.7246,112.8277,112.7246,112.7339,13412.0
2017-11-01 13:15:00,120.22,120.26,120.17,120.24,12199.0,112.7152,112.7527,112.6683,112.7339,12199.0
2017-11-01 13:20:00,120.21,120.34,120.2,120.27,14826.0,112.7058,112.8277,112.6964,112.7621,14826.0
2017-11-01 13:25:00,120.27,120.38,120.22,120.35,15142.0,112.7621,112.8652,112.7152,112.8371,15142.0
2017-11-01 13:30:00,120.36,120.44,120.31,120.43,7800.0,112.8464,112.9215,112.7996,112.9121,7800.0
2017-11-01 13:35:00,120.41,120.42,120.36,120.4,8435.0,112.8933,112.9027,112.8464,112.8839,8435.0
2017-11-01 13:40:00,120.41,120.56,120.41,120.54,8858.0,112.8933,113.034,112.8933,113.0152,8858.0
2017-11-01 13:45:00,120.53,120.58,120.52,120.56,9498.0,113.0058,113.0527,112.9965,113.034,9498.0
2017-11-01 13:50:00,120.49,120.53,120.37,120.39,7647.0,112.9683,113.0058,112.8558,112.8746,7647.0
2017-11-01 13:55:00,120.38,120.52,120.37,120.52,8870.0,112.8652,112.9965,112.8558,112.9965,8870.0
2017-11-01 14:00:00,120.49,120.56,120.45,120.48,5963.0,112.9683,113.034,112.9308,112.959,5963.0
2017-11-01 14:05:00,120.46,120.46,120.18,120.18,10846.0,112.9402,112.9402,112.6777,112.6777,10846.0
2017-11-01 14:10:00,120.14,120.31,120.13,120.28,8500.0,112.6402,112.7996,112.6308,112.7714,8500.0
2017-11-01 14:15:00,120.26,120.32,120.2,120.31,11525.0,112.7527,112.8089,112.6964,112.7996,11525.0
2017-11-01 14:20:00,120.3,120.35,120.26,120.29,6681.0,112.7902,112.8371,112.7527,112.7808,6681.0
2017-11-01 14:25:00,120.27,120.32,120.21,120.25,11952.0,112.7621,112.8089,112.7058,112.7433,11952.0
2017-11-01 14:30:00,120.25,120.35,120.24,120.33,6391.0,112.7433,112.8371,112.7339,112.8183,6391.0
2017-11-01 14:35:00,120.33,120.39,120.31,120.32,5860.0,112.8183,112.8746,112.7996,112.8089,5860.0
2017-11-01 14:40:00,120.31,120.31,120.17,120.25,11652.0,112.7996,112.7996,112.6683,112.7433,11652.0
2017-11-01 14:45:00,120.25,120.26,120.17,120.17,4800.0,112.7433,112.7527,112.6683,112.6683,4800.0
2017-11-01 14:50:00,120.16,120.2,120.09,120.14,9609.0,112.6589,112.6964,112.5933,112.6402,9609.0
2017-11-01 14:55:00,120.15,120.15,120.08,120.08,12284.0,112.6496,112.6496,112.5839,112.5839,12284.0
2017-11-01 15:00:00,120.07,120.2,120.02,120.19,15905.0,112.5745,112.6964,112.5277,112.6871,15905.0
2017-11-01 15:05:00,120.2,120.22,120.13,120.15,12539.0,112.6964,112.7152,112.6308,112.6496,12539.0
2017-11-01 15:10:00,120.16,120.16,120.11,120.14,13827.0,112.6589,112.6589,112.6121,112.6402,13827.0
2017-11-01 15:15:00,120.15,120.15,120.05,120.06,11250.0,112.6496,112.6496,112.5558,112.5652,11250.0
2017-11-01 15:20:00,120.05,120.06,119.96,120.0,15659.0,112.5558,112.5652,112.4714,112.5089,15659.0
2017-11-01 15:25:00,120.01,120.04,119.97,119.99,10640.0,112.5183,112.5464,112.4808,112.4995,10640.0
2017-11-01 15:30:00,120.0,120.16,120.0,120.16,15069.0,112.5089,112.6589,112.5089,112.6589,15069.0
2017-11-01 15:35:00,120.17,120.18,120.08,120.08,15169.0,112.6683,112.6777,112.5839,112.5839,15169.0
2017-11-01 15:40:00,120.08,120.08,119.98,119.98,21127.0,112.5839,112.5839,112.4902,112.4902,21127.0
2017-11-01 15:45:00,119.98,120.0,119.84,119.87,34515.0,112.4902,112.5089,112.3589,112.387,34515.0
2017-11-01 15:50:00,119.88,120.09,119.88,120.05,37623.0,112.3964,112.5933,112.3964,112.5558,37623.0
2017-11-01 15:55:00,120.06,120.17,120.03,120.17,79277.0,112.5652,112.6683,112.537,112.6683,79277.0
2017-11-02 09:30:00,120.44,120.77,120.35,120.39,13208.0,112.9215,113.2309,112.8371,112.8746,13208.0
2017-11-02 09:35:00,120.47,121.05,120.47,121.01,20551.0,112.9496,113.4934,112.9496,113.4559,20551.0
2017-11-02 09:40:00,120.98,121.13,120.98,121.09,6923.0,113.4277,113.5684,113.4277,113.5309,6923.0
2017-11-02 09:45:00,121.01,121.21,120.99,121.15,25912.0,113.4559,113.6434,113.4371,113.5871,25912.0
2017-11-02 09:50:00,121.19,121.26,121.11,121.16,14458.0,113.6246,113.6903,113.5496,113.5965,14458.0
2017-11-02 09:55:00,121.15,121.19,121.08,121.1,8280.0,113.5871,113.6246,113.5215,113.5403,8280.0
2017-11-02 10:00:00,121.09,121.14,120.73,120.73,25440.0,113.5309,113.5778,113.1933,113.1933,25440.0
2017-11-02 10:05:00,120.73,120.75,120.28,120.43,21553.0,113.1933,113.2121,112.7714,112.9121,21553.0
2017-11-02 10:10:00,120.45,120.52,119.86,119.88,21590.0,112.9308,112.9965,112.3777,112.3964,21590.0
2017-11-02 10:15:00,119.91,119.94,119.77,119.79,16170.0,112.4245,112.4527,112.2933,112.312,16170.0
2017-11-02 10:20:00,119.85,120.0,119.63,119.63,30030.0,112.3683,112.5089,112.162,112.162,30030.0
2017-11-02 10:25:00,119.64,119.76,119.51,119.67,25278.0,112.1714,112.2839,112.0495,112.1995,25278.0
2017-11-02 10:30:00,119.68,119.72,119.64,119.68,40244.0,112.2089,112.2464,112.1714,112.2089,40244.0
2017-11-02 10:35:00,119.69,119.77,119.66,119.67,9462.0,112.2183,112.2933,112.1901,112.1995,9462.0
2017-11-02 10:40:00,119.69,119.71,119.62,119.65,28855.0,112.2183,112.237,112.1526,112.1808,28855.0
2017-11-02 10:45:00,119.67,119.71,119.6,119.61,10024.0,112.1995,112.237,112.1339,112.1433,10024.0
2017-11-02 10:50:00,119.62,119.64,119.51,119.58,12218.0,112.1526,112.1714,112.0495,112.1151,12218.0
2017-11-02 10:55:00,119.57,119.6,119.38,119.38,22144.0,112.1058,112.1339,111.9276,111.9276,22144.0
2017-11-02 11:00:00,119.38,119.61,119.38,119.55,10851.0,111.9276,112.1433,111.9276,112.087,10851.0
2017-11-02 11:05:00,119.56,119.63,119.5,119.55,10257.0,112.0964,112.162,112.0401,112.087,10257.0
2017-11-02 11:10:00,119.56,119.63,119.53,119.56,6100.0,112.0964,112.162,112.0683,112.0964,6100.0
2017-11-02 11:15:00,119.57,119.62,119.53,119.53,17596.0,112.1058,112.1526,112.0683,112.0683,17596.0
2017-11-02 11:20:00,119.53,119.58,119.4,119.43,8489.0,112.0683,112.1151,111.9464,111.9745,8489.0
2017-11-02 11:25:00,119.42,119.42,119.26,119.26,7900.0,111.9651,111.9651,111.8151,111.8151,7900.0
2017-11-02 11:30:00,119.24,119.35,119.12,119.31,8054.0,111.7964,111.8995,111.6839,111.862,8054.0
2017-11-02 11:35:00,119.31,119.31,119.08,119.18,10579.0,111.862,111.862,111.6463,111.7401,10579.0
2017-11-02 11:40:00,119.2,119.23,119.13,119.2,34026.0,111.7589,111.787,111.6932,111.7589,34026.0
2017-11-02 11:45:00,119.2,119.33,119.13,119.33,11048.0,111.7589,111.8807,111.6932,111.8807,11048.0
2017-11-02 11:50:00,119.33,119.53,119.3,119.49,60402.0,111.8807,112.0683,111.8526,112.0308,60402.0
2017-11-02 11:55:00,119.51,119.62,119.43,119.59,33851.0,112.0495,112.1526,111.9745,112.1245,33851.0
2017-11-02 12:00:00,119.6,119.6,119.13,119.14,68725.0,112.1339,112.1339,111.6932,111.7026,68725.0
2017-11-02 12:05:00,119.14,119.22,119.07,119.12,112499.0,111.7026,111.7776,111.637,111.6839,112499.0
2017-11-02 12:10:00,119.13,119.16,119.1,119.12,69620.0,111.6932,111.7214,111.6651,111.6839,69620.0
2017-11-02 12:15:00,119.12,119.21,119.1,119.17,146433.0,111.6839,111.7682,111.6651,111.7307,146433.0
2017-11-02 12:20:00,119.17,119.37,119.15,119.22,94544.0,111.7307,111.9182,111.712,111.7776,94544.0
2017-11-02 12:25:00,119.19,119.22,119.11,119.14,53269.0,111.7495,111.7776,111.6745,111.7026,53269.0
2017-11-02 12:30:00,119.15,119.15,119.1,119.13,31257.0,111.712,111.712,111.6651,111.6932,31257.0
2017-11-02 12:35:00,119.14,119.33,119.12,119.33,27924.0,111.7026,111.8807,111.6839,111.8807,27924.0
2017-11-02 12:40:00,119.33,119.35,119.21,119.25,29056.0,111.8807,111.8995,111.7682,111.8057,29056.0
2017-11-02 12:45:00,119.27,119.34,119.21,119.23,56838.0,111.8245,111.8901,111.7682,111.787,56838.0
2017-11-02 12:50:00,119.24,119.29,119.22,119.23,32274.0,111.7964,111.8432,111.7776,111.787,32274.0
2017-11-02 12:55:00,119.23,119.27,119.23,119.24,14434.0,111.787,111.8245,111.787,111.7964,14434.0
2017-11-02 13:00:00,119.26,119.3,119.25,119.25,32564.0,111.8151,111.8526,111.8057,111.8057,32564.0
2017-11-02 13:05:00,119.26,119.26,119.17,119.17,25616.0,111.8151,111.8151,111.7307,111.7307,25616.0
2017-11-02 13:10:00,119.19,119.25,119.15,119.24,15399.0,111.7495,111.8057,111.712,111.7964,15399.0
2017-11-02 13:15:00,119.24,119.27,119.23,119.26,16438.0,111.7964,111.8245,111.787,111.8151,16438.0
2017-11-02 13:20:00,119.26,119.28,119.22,119.22,17733.0,111.8151,111.8339,111.7776,111.7776,17733.0
2017-11-02 13:25:00,119.22,119.23,119.19,119.21,18321.0,111.7776,111.787,111.7495,111.7682,18321.0
2017-11-02 13:30:00,119.22,119.28,119.2,119.23,24128.0,111.7776,111.8339,111.7589,111.787,24128.0
2017-11-02 13:35:00,119.23,119.26,119.21,119.24,11400.0,111.787,111.8151,111.7682,111.7964,11400.0
2017-11-02 13:40:00,119.25,119.26,119.23,119.23,18176.0,111.8057,111.8151,111.787,111.787,18176.0
2017-11-02 13:45:00,119.22,119.25,119.19,119.2,14413.0,111.7776,111.8057,111.7495,111.7589,14413.0
2017-11-02 13:50:00,119.18,119.23,119.16,119.23,6500.0,111.7401,111.787,111.7214,111.787,6500.0
2017-11-02 13:55:00,119.22,119.22,119.16,119.16,5369.0,111.7776,111.7776,111.7214,111.7214,5369.0
2017-11-02 14:00:00,119.15,119.26,119.15,119.26,11487.0,111.712,111.8151,111.712,111.8151,11487.0
2017-11-02 14:05:00,119.26,119.29,119.24,119.26,53239.0,111.8151,111.8432,111.7964,111.8151,53239.0
2017-11-02 14:10:00,119.26,119.27,119.22,119.23,18886.0,111.8151,111.8245,111.7776,111.787,18886.0
2017-11-02 14:15:00,119.25,119.28,119.23,119.26,15485.0,111.8057,111.8339,111.787,111.8151,15485.0
2017-11-02 14:20:00,119.27,119.34,119.18,119.19,51495.0,111.8245,111.8901,111.7401,111.7495,51495.0
2017-11-02 14:25:00,119.18,119.24,119.16,119.22,19497.0,111.7401,111.7964,111.7214,111.7776,19497.0
2017-11-02 14:30:00,119.23,119.24,119.03,119.06,29773.0,111.787,111.7964,111.5995,111.6276,29773.0
2017-11-02 14:35:00,119.06,119.19,119.05,119.19,12394.0,111.6276,111.7495,111.6182,111.7495,12394.0
2017-11-02 14:40:00,119.19,119.24,119.02,119.06,32786.0,111.7495,111.7964,111.5901,111.6276,32786.0
2017-11-02 14:45:00,119.04,119.19,119.04,119.09,12941.0,111.6088,111.7495,111.6088,111.6557,12941.0
2017-11-02 14:50:00,119.09,119.12,119.05,119.09,10371.0,111.6557,111.6839,111.6182,111.6557,10371.0
2017-11-02 14:55:00,119.09,119.13,119.06,119.08,10468.0,111.6557,111.6932,111.6276,111.6463,10468.0
2017-11-02 15:00:00,119.09,119.21,119.09,119.15,11817.0,111.6557,111.7682,111.6557,111.712,11817.0
2017-11-02 15:05:00,119.16,119.3,119.16,119.26,23950.0,111.7214,111.8526,111.7214,111.8151,23950.0
2017-11-02 15:10:00,119.27,119.28,119.23,119.26,26308.0,111.8245,111.8339,111.787,111.8151,26308.0
2017-11-02 15:15:00,119.26,119.27,119.21,119.25,14530.0,111.8151,111.8245,111.7682,111.8057,14530.0
2017-11-02 15:20:00,119.25,119.3,119.23,119.26,43185.0,111.8057,111.8526,111.787,111.8151,43185.0
2017-11-02 15:25:00,119.26,119.48,119.24,119.45,50824.0,111.8151,112.0214,111.7964,111.9933,50824.0
2017-11-02 15:30:00,119.46,119.54,119.4,119.5,37959.0,112.0026,112.0776,111.9464,112.0401,37959.0
2017-11-02 15:35:00,119.51,119.68,119.51,119.68,33644.0,112.0495,112.2089,112.0495,112.2089,33644.0
2017-11-02 15:40:00,119.69,119.82,119.64,119.71,58178.0,112.2183,112.3402,112.1714,112.237,58178.0
2017-11-02 15:45:00,119.73,119.78,119.55,119.58,51213.0,112.2558,112.3027,112.087,112.1151,51213.0
2017-11-02 15:50:00,119.57,119.77,119.57,119.7,49107.0,112.1058,112.2933,112.1058,112.2276,49107.0
2017-11-02 15:55:00,119.71,119.71,119.6,119.61,75071.0,112.237,112.237,112.1339,112.1433,75071.0
2017-11-03 09:30:00,119.69,119.95,119.61,119.93,48107.0,112.2183,112.462,112.1433,112.4433,48107.0
2017-11-03 09:35:00,119.93,120.68,119.93,120.54,14650.0,112.4433,113.1465,112.4433,113.0152,14650.0
2017-11-03 09:40:00,120.59,120.61,120.3,120.61,15800.0,113.0621,113.0808,112.7902,113.0808,15800.0
2017-11-03 09:45:00,120.61,120.74,120.28,120.32,23790.0,113.0808,113.2027,112.7714,112.8089,23790.0
2017-11-03 09:50:00,120.33,120.48,120.2,120.21,12927.0,112.8183,112.959,112.6964,112.7058,12927.0
2017-11-03 09:55:00,120.21,120.53,120.2,120.48,12433.0,112.7058,113.0058,112.6964,112.959,12433.0
2017-11-03 10:00:00,120.49,120.51,120.33,120.37,16216.0,112.9683,112.9871,112.8183,112.8558,16216.0
2017-11-03 10:05:00,120.36,120.42,120.27,120.3,13963.0,112.8464,112.9027,112.7621,112.7902,13963.0
2017-11-03 10:10:00,120.32,120.34,120.2,120.3,13724.0,112.8089,112.8277,112.6964,112.7902,13724.0
2017-11-03 10:15:00,120.31,120.71,120.31,120.65,14164.0,112.7996,113.1746,112.7996,113.1183,14164.0
2017-11-03 10:20:00,120.68,120.75,120.63,120.75,11771.0,113.1465,113.2121,113.0996,113.2121,11771.0
2017-11-03 10:25:00,120.75,120.76,120.48,120.52,17532.0,113.2121,113.2215,112.959,112.9965,17532.0
2017-11-03 10:30:00,120.52,120.58,120.46,120.48,6305.0,112.9965,113.0527,112.9402,112.959,6305.0
2017-11-03 10:35:00,120.48,120.59,120.44,120.57,14132.0,112.959,113.0621,112.9215,113.0433,14132.0
2017-11-03 10:40:00,120.55,120.63,120.46,120.59,19333.0,113.0246,113.0996,112.9402,113.0621,19333.0
2017-11-03 10:45:00,120.6,120.61,120.52,120.52,15428.0,113.0715,113.0808,112.9965,112.9965,15428.0
2017-11-03 10:50:00,120.48,120.51,120.34,120.5,22740.0,112.959,112.9871,112.8277,112.9777,22740.0
2017-11-03 10:55:00,120.51,120.87,120.51,120.86,16702.0,112.9871,113.3246,112.9871,113.3152,16702.0
2017-11-03 11:00:00,120.84,120.88,120.66,120.71,13877.0,113.2965,113.334,113.1277,113.1746,13877.0
2017-11-03 11:05:00,120.69,120.93,120.66,120.83,15285.0,113.1558,113.3809,113.1277,113.2871,15285.0
2017-11-03 11:10:00,120.82,120.93,120.81,120.84,14569.0,113.2777,113.3809,113.2684,113.2965,14569.0
2017-11-03 11:15:00,120.85,120.88,120.8,120.88,7186.0,113.3059,113.334,113.259,113.334,7186.0
2017-11-03 11:20:00,120.9,121.12,120.89,121.0,18452.0,113.3527,113.559,113.3434,113.4465,18452.0
2017-11-03 11:25:00,120.99,121.04,120.98,121.03,8723.0,113.4371,113.484,113.4277,113.4746,8723.0
2017-11-03 11:30:00,121.02,121.03,120.94,120.99,8582.0,113.4652,113.4746,113.3902,113.4371,8582.0
2017-11-03 11:35:00,121.0,121.0,120.91,120.96,14570.0,113.4465,113.4465,113.3621,113.409,14570.0
2017-11-03 11:40:00,120.94,121.14,120.88,121.12,21809.0,113.3902,113.5778,113.334,113.559,21809.0
2017-11-03 11:45:00,121.15,121.21,121.13,121.17,11817.0,113.5871,113.6434,113.5684,113.6059,11817.0
2017-11-03 11:50:00,121.17,121.29,121.17,121.24,10684.0,113.6059,113.7184,113.6059,113.6715,10684.0
2017-11-03 11:55:00,121.22,121.3,121.22,121.25,12865.0,113.6528,113.7278,113.6528,113.6809,12865.0
2017-11-03 12:00:00,121.27,121.44,121.27,121.44,10850.0,113.6996,113.859,113.6996,113.859,10850.0
2017-11-03 12:05:00,121.44,121.5,121.33,121.48,144914.0,113.859,113.9153,113.7559,113.8965,144914.0
2017-11-03 12:10:00,121.47,121.51,121.41,121.43,8800.0,113.8872,113.9247,113.8309,113.8496,8800.0
2017-11-03 12:15:00,121.44,121.54,121.44,121.5,10381.0,113.859,113.9528,113.859,113.9153,10381.0
2017-11-03 12:20:00,121.5,121.5,121.26,121.26,16639.0,113.9153,113.9153,113.6903,113.6903,16639.0
2017-11-03 12:25:00,121.22,121.27,121.07,121.18,15061.0,113.6528,113.6996,113.5121,113.6153,15061.0
2017-11-03 12:30:00,121.19,121.24,121.13,121.16,9786.0,113.6246,113.6715,113.5684,113.5965,9786.0
2017-11-03 12:35:00,121.19,121.28,121.19,121.21,9000.0,113.6246,113.709,113.6246,113.6434,9000.0
2017-11-03 12:40:00,121.21,121.33,121.21,121.29,7200.0,113.6434,113.7559,113.6434,113.7184,7200.0
2017-11-03 12:45:00,121.28,121.36,121.26,121.29,4400.0,113.709,113.784,113.6903,113.7184,4400.0
2017-11-03 12:50:00,121.31,121.33,121.23,121.3,13800.0,113.7371,113.7559,113.6621,113.7278,13800.0
2017-11-03 12:55:00,121.27,121.32,121.22,121.31,6543.0,113.6996,113.7465,113.6528,113.7371,6543.0
2017-11-03 13:00:00,121.31,121.34,121.26,121.27,25616.0,113.7371,113.7653,113.6903,113.6996,25616.0
2017-11-03 13:05:00,121.26,121.31,121.24,121.3,10184.0,113.6903,113.7371,113.6715,113.7278,10184.0
2017-11-03 13:10:00,121.29,121.3,121.24,121.3,10696.0,113.7184,113.7278,113.6715,113.7278,10696.0
2017-11-03 13:15:00,121.3,121.33,121.2,121.21,13103.0,113.7278,113.7559,113.634,113.6434,13103.0
2017-11-03 13:20:00,121.21,121.3,121.18,121.27,6556.0,113.6434,113.7278,113.6153,113.6996,6556.0
2017-11-03 13:25:00,121.27,121.28,121.2,121.2,5100.0,113.6996,113.709,113.634,113.634,5100.0
2017-11-03 13:30:00,121.21,121.21,121.08,121.11,7100.0,113.6434,113.6434,113.5215,113.5496,7100.0
2017-11-03 13:35:00,121.11,121.11,120.99,120.99,11129.0,113.5496,113.5496,113.4371,113.4371,11129.0
2017-11-03 13:40:00,120.97,120.98,120.91,120.95,21497.0,113.4184,113.4277,113.3621,113.3996,21497.0
2017-11-03 13:45:00,120.94,121.09,120.92,121.0,15231.0,113.3902,113.5309,113.3715,113.4465,15231.0
2017-11-03 13:50:00,120.99,121.06,120.98,120.99,12150.0,113.4371,113.5027,113.4277,113.4371,12150.0
2017-11-03 13:55:00,120.99,121.04,120.93,120.96,18718.0,113.4371,113.484,113.3809,113.409,18718.0
2017-11-03 14:00:00,120.95,120.98,120.88,120.89,13896.0,113.3996,113.4277,113.334,113.3434,13896.0
2017-11-03 14:05:00,120.89,120.98,120.86,120.94,24644.0,113.3434,113.4277,113.3152,113.3902,24644.0
2017-11-03 14:10:00,120.95,120.99,120.94,120.97,14240.0,113.3996,113.4371,113.3902,113.4184,14240.0
2017-11-03 14:15:00,120.96,121.06,120.96,121.03,18661.0,113.409,113.5027,113.409,113.4746,18661.0
2017-11-03 14:20:00,121.01,121.02,120.95,120.99,25910.0,113.4559,113.4652,113.3996,113.4371,25910.0
2017-11-03 14:25:00,121.0,121.13,120.95,121.1,28620.0,113.4465,113.5684,113.3996,113.5403,28620.0
2017-11-03 14:30:00,121.12,121.45,121.12,121.35,24801.0,113.559,113.8684,113.559,113.7746,24801.0
2017-11-03 14:35:00,121.3,121.3,121.14,121.14,12342.0,113.7278,113.7278,113.5778,113.5778,12342.0
2017-11-03 14:40:00,121.15,121.17,121.08,121.1,18434.0,113.5871,113.6059,113.5215,113.5403,18434.0
2017-11-03 14:45:00,121.1,121.11,120.98,121.04,17173.0,113.5403,113.5496,113.4277,113.484,17173.0
2017-11-03 14:50:00,121.04,121.07,121.0,121.03,8894.0,113.484,113.5121,113.4465,113.4746,8894.0
2017-11-03 14:55:00,121.03,121.15,121.02,121.13,8816.0,113.4746,113.5871,113.4652,113.5684,8816.0
2017-11-03 15:00:00,121.11,121.18,121.09,121.13,11611.0,113.5496,113.6153,113.5309,113.5684,11611.0
2017-11-03 15:05:00,121.11,121.48,121.1,121.34,29470.0,113.5496,113.8965,113.5403,113.7653,29470.0
2017-11-03 15:10:00,121.32,121.35,121.2,121.2,12180.0,113.7465,113.7746,113.634,113.634,12180.0
2017-11-03 15:15:00,121.22,121.27,121.19,121.22,9350.0,113.6528,113.6996,113.6246,113.6528,9350.0
2017-11-03 15:20:00,121.22,121.23,121.13,121.16,9023.0,113.6528,113.6621,113.5684,113.5965,9023.0
2017-11-03 15:25:00,121.17,121.31,121.16,121.31,15746.0,113.6059,113.7371,113.5965,113.7371,15746.0
2017-11-03 15:30:00,121.29,121.3,121.24,121.28,13106.0,113.7184,113.7278,113.6715,113.709,13106.0
2017-11-03 15:35:00,121.26,121.32,121.21,121.26,25155.0,113.6903,113.7465,113.6434,113.6903,25155.0
2017-11-03 15:40:00,121.26,121.31,121.19,121.31,23021.0,113.6903,113.7371,113.6246,113.7371,23021.0
2017-11-03 15:45:00,121.31,121.32,121.24,121.3,24282.0,113.7371,113.7465,113.6715,113.7278,24282.0
2017-11-03 15:50:00,121.3,121.43,121.24,121.31,54348.0,113.7278,113.8496,113.6715,113.7371,54348.0
2017-11-03 15:55:00,121.33,121.58,121.31,121.55,133324.0,113.7559,113.9903,113.7371,113.9622,133324.0
2017-11-06 09:30:00,121.34,121.61,121.24,121.5,21593.0,113.7653,114.0184,113.6715,113.9153,21593.0
2017-11-06 09:35:00,121.61,121.73,121.52,121.52,22337.0,114.0184,114.1309,113.934,113.934,22337.0
2017-11-06 09:40:00,121.62,121.66,121.12,121.12,10387.0,114.0278,114.0653,113.559,113.559,10387.0
2017-11-06 09:45:00,121.12,121.12,120.85,120.85,10571.0,113.559,113.559,113.3059,113.3059,10571.0
2017-11-06 09:50:00,120.85,121.13,120.85,121.09,10292.0,113.3059,113.5684,113.3059,113.5309,10292.0
2017-11-06 09:55:00,121.12,121.32,121.06,121.25,70899.0,113.559,113.7465,113.5027,113.6809,70899.0
2017-11-06 10:00:00,121.31,121.47,121.19,121.31,14545.0,113.7371,113.8872,113.6246,113.7371,14545.0
2017-11-06 10:05:00,121.3,121.49,121.23,121.49,14720.0,113.7278,113.9059,113.6621,113.9059,14720.0
2017-11-06 10:10:00,121.49,121.76,121.48,121.66,14180.0,113.9059,114.159,113.8965,114.0653,14180.0
2017-11-06 10:15:00,121.68,121.69,121.55,121.69,18430.0,114.084,114.0934,113.9622,114.0934,18430.0
2017-11-06 10:20:00,121.7,121.7,121.51,121.63,11172.0,114.1028,114.1028,113.9247,114.0372,11172.0
2017-11-06 10:25:00,121.7,121.81,121.68,121.76,24556.0,114.1028,114.2059,114.084,114.159,24556.0
2017-11-06 10:30:00,121.72,121.78,121.6,121.6,15942.0,114.1215,114.1778,114.009,114.009,15942.0
2017-11-06 10:35:00,121.62,121.66,121.56,121.63,14935.0,114.0278,114.0653,113.9715,114.0372,14935.0
2017-11-06 10:40:00,121.61,121.72,121.59,121.68,18180.0,114.0184,114.1215,113.9997,114.084,18180.0
2017-11-06 10:45:00,121.66,121.68,121.59,121.66,36699.0,114.0653,114.084,113.9997,114.0653,36699.0
2017-11-06 10:50:00,121.64,121.82,121.59,121.79,20449.0,114.0465,114.2153,113.9997,114.1872,20449.0
2017-11-06 10:55:00,121.79,121.83,121.67,121.79,19497.0,114.1872,114.2247,114.0747,114.1872,19497.0
2017-11-06 11:00:00,121.78,121.97,121.71,121.9,21636.0,114.1778,114.3559,114.1122,114.2903,21636.0
2017-11-06 11:05:00,121.89,121.97,121.87,121.9,4700.0,114.2809,114.3559,114.2622,114.2903,4700.0
2017-11-06 11:10:00,121.9,121.95,121.72,121.72,10703.0,114.2903,114.3372,114.1215,114.1215,10703.0
2017-11-06 11:15:00,121.73,121.95,121.7,121.89,10100.0,114.1309,114.3372,114.1028,114.2809,10100.0
2017-11-06 11:20:00,121.91,121.99,121.88,121.92,7812.0,114.2997,114.3747,114.2716,114.3091,7812.0
2017-11-06 11:25:00,121.95,122.11,121.92,122.11,10373.0,114.3372,114.4872,114.3091,114.4872,10373.0
2017-11-06 11:30:00,122.13,122.22,122.11,122.19,14038.0,114.506,114.5903,114.4872,114.5622,14038.0
2017-11-06 11:35:00,122.21,122.32,122.17,122.2,23624.0,114.581,114.6841,114.5435,114.5716,23624.0
2017-11-06 11:40:00,122.17,122.17,122.03,122.14,5105.0,114.5435,114.5435,114.4122,114.5153,5105.0
2017-11-06 11:45:00,122.14,122.17,122.09,122.15,12139.0,114.5153,114.5435,114.4684,114.5247,12139.0
2017-11-06 11:50:00,122.16,122.2,122.09,122.09,15777.0,114.5341,114.5716,114.4684,114.4684,15777.0
2017-11-06 11:55:00,122.1,122.14,121.95,121.95,13865.0,114.4778,114.5153,114.3372,114.3372,13865.0
2017-11-06 12:00:00,121.94,122.03,121.94,122.0,5932.0,114.3278,114.4122,114.3278,114.3841,5932.0
2017-11-06 12:05:00,122.02,122.16,121.99,122.14,10540.0,114.4028,114.5341,114.3747,114.5153,10540.0
2017-11-06 12:10:00,122.14,122.16,121.99,122.02,12364.0,114.5153,114.5341,114.3747,114.4028,12364.0
2017-11-06 12:15:00,122.0,122.22,122.0,122.22,5050.0,114.3841,114.5903,114.3841,114.5903,5050.0
2017-11-06 12:20:00,122.22,122.27,122.2,122.25,9296.0,114.5903,114.6372,114.5716,114.6185,9296.0
2017-11-06 12:25:00,122.28,122.37,122.26,122.37,5800.0,114.6466,114.731,114.6278,114.731,5800.0
2017-11-06 12:30:00,122.39,122.42,122.33,122.42,8651.0,114.7497,114.7778,114.6935,114.7778,8651.0
2017-11-06 12:35:00,122.43,122.46,122.4,122.46,7947.0,114.7872,114.8154,114.7591,114.8154,7947.0
2017-11-06 12:40:00,122.45,122.53,122.44,122.53,18224.0,114.806,114.881,114.7966,114.881,18224.0
2017-11-06 12:45:00,122.53,122.6,122.5,122.6,7415.0,114.881,114.9466,114.8529,114.9466,7415.0
2017-11-06 12:50:00,122.6,122.68,122.58,122.66,3800.0,114.9466,115.0216,114.9279,115.0029,3800.0
2017-11-06 12:55:00,122.65,122.73,122.63,122.72,9820.0,114.9935,115.0685,114.9747,115.0591,9820.0
2017-11-06 13:00:00,122.73,122.86,122.71,122.86,18090.0,115.0685,115.1904,115.0497,115.1904,18090.0
2017-11-06 13:05:00,122.86,122.91,122.84,122.91,10089.0,115.1904,115.2373,115.1716,115.2373,10089.0
2017-11-06 13:10:00,122.9,122.91,122.75,122.75,10000.0,115.2279,115.2373,115.0872,115.0872,10000.0
2017-11-06 13:15:00,122.77,122.77,122.61,122.65,12567.0,115.106,115.106,114.956,114.9935,12567.0
2017-11-06 13:20:00,122.67,122.69,122.64,122.69,5600.0,115.0122,115.031,114.9841,115.031,5600.0
2017-11-06 13:25:00,122.7,122.74,122.66,122.74,4100.0,115.0404,115.0779,115.0029,115.0779,4100.0
2017-11-06 13:30:00,122.76,122.86,122.75,122.86,17795.0,115.0966,115.1904,115.0872,115.1904,17795.0
2017-11-06 13:35:00,122.85,122.9,122.8,122.89,5597.0,115.181,115.2279,115.1341,115.2185,5597.0
2017-11-06 13:40:00,122.89,122.94,122.83,122.93,9777.0,115.2185,115.2654,115.1623,115.256,9777.0
2017-11-06 13:45:00,122.92,123.03,122.9,122.9,17074.0,115.2466,115.3498,115.2279,115.2279,17074.0
2017-11-06 13:50:00,122.91,123.01,122.9,123.0,9866.0,115.2373,115.331,115.2279,115.3216,9866.0
2017-11-06 13:55:00,122.99,123.03,122.97,123.01,9629.0,115.3123,115.3498,115.2935,115.331,9629.0
2017-11-06 14:00:00,122.99,122.99,122.79,122.84,11790.0,115.3123,115.3123,115.1248,115.1716,11790.0
2017-11-06 14:05:00,122.83,122.85,122.77,122.79,9184.0,115.1623,115.181,115.106,115.1248,9184.0
2017-11-06 14:10:00,122.8,122.88,122.78,122.85,6323.0,115.1341,115.2091,115.1154,115.181,6323.0
2017-11-06 14:15:00,122.85,122.87,122.74,122.76,9396.0,115.181,115.1998,115.0779,115.0966,9396.0
2017-11-06 14:20:00,122.76,122.77,122.5,122.5,16913.0,115.0966,115.106,114.8529,114.8529,16913.0
2017-11-06 14:25:00,122.5,122.53,122.43,122.45,9736.0,114.8529,114.881,114.7872,114.806,9736.0
2017-11-06 14:30:00,122.43,122.52,122.41,122.49,10598.0,114.7872,114.8716,114.7685,114.8435,10598.0
2017-11-06 14:35:00,122.49,122.52,122.43,122.48,19886.0,114.8435,114.8716,114.7872,114.8341,19886.0
2017-11-06 14:40:00,122.48,122.51,122.46,122.46,5807.0,114.8341,114.8622,114.8154,114.8154,5807.0
2017-11-06 14:45:00,122.48,122.48,122.2,122.26,31839.0,114.8341,114.8341,114.5716,114.6278,31839.0
2017-11-06 14:50:00,122.25,122.36,122.07,122.18,40259.0,114.6185,114.7216,114.4497,114.5528,40259.0
2017-11-06 14:55:00,122.19,122.21,122.12,122.14,23533.0,114.5622,114.581,114.4966,114.5153,23533.0
2017-11-06 15:00:00,122.15,122.16,122.0,122.02,18678.0,114.5247,114.5341,114.3841,114.4028,18678.0
2017-11-06 15:05:00,122.02,122.04,121.98,122.0,10060.0,114.4028,114.4216,114.3653,114.3841,10060.0
2017-11-06 15:10:00,121.97,122.1,121.93,122.04,17564.0,114.3559,114.4778,114.3184,114.4216,17564.0
2017-11-06 15:15:00,122.04,122.06,121.96,121.96,25548.0,114.4216,114.4403,114.3466,114.3466,25548.0
2017-11-06 15:20:00,121.96,122.08,121.96,121.97,21146.0,114.3466,114.4591,114.3466,114.3559,21146.0
2017-11-06 15:25:00,121.96,122.01,121.95,121.99,10891.0,114.3466,114.3934,114.3372,114.3747,10891.0
2017-11-06 15:30:00,122.0,122.04,121.96,122.01,19670.0,114.3841,114.4216,114.3466,114.3934,19670.0
2017-11-06 15:35:00,122.0,122.04,121.96,122.0,20926.0,114.3841,114.4216,114.3466,114.3841,20926.0
2017-11-06 15:40:00,121.99,122.02,121.88,122.02,22769.0,114.3747,114.4028,114.2716,114.4028,22769.0
2017-11-06 15:45:00,122.01,122.01,121.97,122.0,43799.0,114.3934,114.3934,114.3559,114.3841,43799.0
2017-11-06 15:50:00,122.01,122.03,121.95,121.98,49604.0,114.3934,114.4122,114.3372,114.3653,49604.0
2017-11-06 15:55:00,121.99,122.03,121.97,121.98,115933.0,114.3747,114.4122,114.3559,114.3653,115933.0
2017-11-07 09:30:00,122.21,122.5,122.08,122.29,27772.0,114.581,114.8529,114.4591,114.656,27772.0
2017-11-07 09:35:00,122.34,122.62,122.19,122.58,24862.0,114.7028,114.9654,114.5622,114.9279,24862.0
2017-11-07 09:40:00,122.61,122.75,122.49,122.49,22971.0,114.956,115.0872,114.8435,114.8435,22971.0
2017-11-07 09:45:00,122.47,122.94,122.47,122.91,32805.0,114.8247,115.2654,114.8247,115.2373,32805.0
2017-11-07 09:50:00,122.89,123.05,122.78,122.99,26367.0,115.2185,115.3685,115.1154,115.3123,26367.0
2017-11-07 09:55:00,123.02,123.31,122.94,123.14,51351.0,115.3404,115.6123,115.2654,115.4529,51351.0
2017-11-07 10:00:00,123.16,123.24,122.83,122.9,53946.0,115.4717,115.5467,115.1623,115.2279,53946.0
2017-11-07 10:05:00,122.89,122.91,122.43,122.55,34402.0,115.2185,115.2373,114.7872,114.8997,34402.0
2017-11-07 10:10:00,122.59,122.79,122.55,122.78,21206.0,114.9372,115.1248,114.8997,115.1154,21206.0
2017-11-07 10:15:00,122.74,122.96,122.55,122.64,16618.0,115.0779,115.2841,114.8997,114.9841,16618.0
2017-11-07 10:20:00,122.66,122.68,122.28,122.28,19611.0,115.0029,115.0216,114.6466,114.6466,19611.0
2017-11-07 10:25:00,122.36,122.36,122.07,122.07,13531.0,114.7216,114.7216,114.4497,114.4497,13531.0
2017-11-07 10:30:00,122.09,122.3,122.08,122.14,15821.0,114.4684,114.6653,114.4591,114.5153,15821.0
2017-11-07 10:35:00,122.14,122.45,122.13,122.27,33230.0,114.5153,114.806,114.506,114.6372,33230.0
2017-11-07 10:40:00,122.26,122.29,122.08,122.08,23619.0,114.6278,114.656,114.4591,114.4591,23619.0
2017-11-07 10:45:00,122.08,122.12,121.87,121.97,17634.0,114.4591,114.4966,114.2622,114.3559,17634.0
2017-11-07 10:50:00,121.95,122.18,121.94,122.15,18787.0,114.3372,114.5528,114.3278,114.5247,18787.0
2017-11-07 10:55:00,122.16,122.18,121.94,121.99,15095.0,114.5341,114.5528,114.3278,114.3747,15095.0
2017-11-07 11:00:00,121.99,121.99,121.86,121.93,18801.0,114.3747,114.3747,114.2528,114.3184,18801.0
2017-11-07 11:05:00,121.94,121.94,121.77,121.77,13509.0,114.3278,114.3278,114.1684,114.1684,13509.0
2017-11-07 11:10:00,121.78,121.92,121.63,121.91,20156.0,114.1778,114.3091,114.0372,114.2997,20156.0
2017-11-07 11:15:00,121.93,121.95,121.64,121.67,29411.0,114.3184,114.3372,114.0465,114.0747,29411.0
2017-11-07 11:20:00,121.66,121.84,121.65,121.83,13162.0,114.0653,114.2341,114.0559,114.2247,13162.0
2017-11-07 11:25:00,121.83,121.9,121.77,121.77,10295.0,114.2247,114.2903,114.1684,114.1684,10295.0
2017-11-07 11:30:00,121.8,121.85,121.62,121.84,12064.0,114.1966,114.2434,114.0278,114.2341,12064.0
2017-11-07 11:35:00,121.86,121.9,121.76,121.76,8500.0,114.2528,114.2903,114.159,114.159,8500.0
2017-11-07 11:40:00,121.77,121.77,121.52,121.52,12649.0,114.1684,114.1684,113.934,113.934,12649.0
2017-11-07 11:45:00,121.51,121.7,121.44,121.58,25146.0,113.9247,114.1028,113.859,113.9903,25146.0
2017-11-07 11:50:00,121.54,121.61,121.34,121.35,13364.0,113.9528,114.0184,113.7653,113.7746,13364.0
2017-11-07 11:55:00,121.36,121.41,121.03,121.04,11704.0,113.784,113.8309,113.4746,113.484,11704.0
2017-11-07 12:00:00,121.05,121.39,121.04,121.38,17884.0,113.4934,113.8121,113.484,113.8028,17884.0
2017-11-07 12:05:00,121.39,121.52,121.26,121.33,16193.0,113.8121,113.934,113.6903,113.7559,16193.0
2017-11-07 12:10:00,121.3,121.39,121.25,121.36,6637.0,113.7278,113.8121,113.6809,113.784,6637.0
2017-11-07 12:15:00,121.39,121.5,121.37,121.47,7319.0,113.8121,113.9153,113.7934,113.8872,7319.0
2017-11-07 12:20:00,121.47,121.55,121.43,121.53,6105.0,113.8872,113.9622,113.8496,113.9434,6105.0
2017-11-07 12:25:00,121.52,121.56,121.43,121.47,13756.0,113.934,113.9715,113.8496,113.8872,13756.0
2017-11-07 12:30:00,121.5,121.67,121.49,121.59,8917.0,113.9153,114.0747,113.9059,113.9997,8917.0
2017-11-07 12:35:00,121.59,121.62,121.46,121.58,10074.0,113.9997,114.0278,113.8778,113.9903,10074.0
2017-11-07 12:40:00,121.56,121.59,121.47,121.54,12146.0,113.9715,113.9997,113.8872,113.9528,12146.0
2017-11-07 12:45:00,121.58,121.58,121.41,121.42,7066.0,113.9903,113.9903,113.8309,113.8403,7066.0
2017-11-07 12:50:00,121.42,121.51,121.35,121.41,12138.0,113.8403,113.9247,113.7746,113.8309,12138.0
2017-11-07 12:55:00,121.41,121.52,121.41,121.49,10697.0,113.8309,113.934,113.8309,113.9059,10697.0
2017-11-07 13:00:00,121.45,121.62,121.44,121.62,17081.0,113.8684,114.0278,113.859,114.0278,17081.0
2017-11-07 13:05:00,121.61,121.69,121.56,121.59,34480.0,114.0184,114.0934,113.9715,113.9997,34480.0
2017-11-07 13:10:00,121.57,121.58,121.43,121.44,20788.0,113.9809,113.9903,113.8496,113.859,20788.0
2017-11-07 13:15:00,121.46,121.5,121.38,121.47,26566.0,113.8778,113.9153,113.8028,113.8872,26566.0
2017-11-07 13:20:00,121.47,121.48,121.42,121.45,13456.0,113.8872,113.8965,113.8403,113.8684,13456.0
2017-11-07 13:25:00,121.46,121.46,121.27,121.44,15530.0,113.8778,113.8778,113.6996,113.859,15530.0
2017-11-07 13:30:00,121.42,121.46,121.35,121.39,11892.0,113.8403,113.8778,113.7746,113.8121,11892.0
2017-11-07 13:35:00,121.39,121.42,121.32,121.33,17302.0,113.8121,113.8403,113.7465,113.7559,17302.0
2017-11-07 13:40:00,121.33,121.35,121.24,121.27,15955.0,113.7559,113.7746,113.6715,113.6996,15955.0
2017-11-07 13:45:00,121.27,121.28,121.21,121.21,16559.0,113.6996,113.709,113.6434,113.6434,16559.0
2017-11-07 13:50:00,121.21,121.31,121.14,121.28,28996.0,113.6434,113.7371,113.5778,113.709,28996.0
2017-11-07 13:55:00,121.31,121.41,121.2,121.3,50995.0,113.7371,113.8309,113.634,113.7278,50995.0
2017-11-07 14:00:00,121.31,121.32,121.15,121.21,82554.0,113.7371,113.7465,113.5871,113.6434,82554.0
2017-11-07 14:05:00,121.2,121.32,121.15,121.28,23686.0,113.634,113.7465,113.5871,113.709,23686.0
2017-11-07 14:10:00,121.26,121.26,121.08,121.18,20554.0,113.6903,113.6903,113.5215,113.6153,20554.0
2017-11-07 14:15:00,121.18,121.22,121.12,121.12,18258.0,113.6153,113.6528,113.559,113.559,18258.0
2017-11-07 14:20:00,121.12,121.21,121.05,121.09,27575.0,113.559,113.6434,113.4934,113.5309,27575.0
2017-11-07 14:25:00,121.13,121.13,121.03,121.09,24592.0,113.5684,113.5684,113.4746,113.5309,24592.0
2017-11-07 14:30:00,121.09,121.16,121.08,121.08,13760.0,113.5309,113.5965,113.5215,113.5215,13760.0
2017-11-07 14:35:00,121.09,121.14,121.06,121.11,24821.0,113.5309,113.5778,113.5027,113.5496,24821.0
2017-11-07 14:40:00,121.13,121.14,121.04,121.07,19683.0,113.5684,113.5778,113.484,113.5121,19683.0
2017-11-07 14:45:00,121.06,121.16,121.01,121.16,59758.0,113.5027,113.5965,113.4559,113.5965,59758.0
2017-11-07 14:50:00,121.15,121.18,121.06,121.1,62427.0,113.5871,113.6153,113.5027,113.5403,62427.0
2017-11-07 14:55:00,121.11,121.14,120.96,120.96,78811.0,113.5496,113.5778,113.409,113.409,78811.0
2017-11-07 15:00:00,120.97,121.1,120.96,121.09,69562.0,113.4184,113.5403,113.409,113.5309,69562.0
2017-11-07 15:05:00,121.1,121.29,121.1,121.16,41432.0,113.5403,113.7184,113.5403,113.5965,41432.0
2017-11-07 15:10:00,121.15,121.17,121.08,121.08,33015.0,113.5871,113.6059,113.5215,113.5215,33015.0
2017-11-07 15:15:00,121.08,121.09,120.77,120.96,51158.0,113.5215,113.5309,113.2309,113.409,51158.0
2017-11-07 15:20:00,120.97,120.97,120.74,120.87,89676.0,113.4184,113.4184,113.2027,113.3246,89676.0
2017-11-07 15:25:00,120.87,120.94,120.77,120.93,41623.0,113.3246,113.3902,113.2309,113.3809,41623.0
2017-11-07 15:30:00,120.94,120.99,120.82,120.87,58711.0,113.3902,113.4371,113.2777,113.3246,58711.0
2017-11-07 15:35:00,120.87,121.09,120.86,121.02,55908.0,113.3246,113.5309,113.3152,113.4652,55908.0
2017-11-07 15:40:00,121.03,121.03,120.77,120.91,65923.0,113.4746,113.4746,113.2309,113.3621,65923.0
2017-11-07 15:45:00,120.91,121.02,120.84,120.89,82125.0,113.3621,113.4652,113.2965,113.3434,82125.0
2017-11-07 15:50:00,120.9,120.95,120.66,120.75,133018.0,113.3527,113.3996,113.1277,113.2121,133018.0
2017-11-07 15:55:00,120.78,120.95,120.75,120.92,376298.0,113.2402,113.3996,113.2121,113.3715,376298.0
2017-11-08 09:30:00,121.0,121.91,120.01,121.77,95690.0,113.4465,114.2997,112.5183,114.1684,95690.0
2017-11-08 09:35:00,121.71,123.5,121.53,122.67,122528.0,114.1122,115.7904,113.9434,115.0122,122528.0
2017-11-08 09:40:00,122.78,123.72,122.64,123.45,132565.0,115.1154,115.9967,114.9841,115.7435,132565.0
2017-11-08 09:45:00,123.41,124.34,122.33,122.36,130881.0,115.706,116.578,114.6935,114.7216,130881.0
2017-11-08 09:50:00,122.39,123.15,122.3,122.84,82199.0,114.7497,115.4623,114.6653,115.1716,82199.0
2017-11-08 09:55:00,122.88,122.91,122.35,122.43,35593.0,115.2091,115.2373,114.7122,114.7872,35593.0
2017-11-08 10:00:00,122.34,122.84,122.22,122.78,30906.0,114.7028,115.1716,114.5903,115.1154,30906.0
2017-11-08 10:05:00,122.78,122.93,122.01,122.47,56874.0,115.1154,115.256,114.3934,114.8247,56874.0
2017-11-08 10:10:00,122.41,122.7,122.0,122.07,30168.0,114.7685,115.0404,114.3841,114.4497,30168.0
2017-11-08 10:15:00,122.09,122.1,121.3,121.64,49586.0,114.4684,114.4778,113.7278,114.0465,49586.0
2017-11-08 10:20:00,121.64,121.96,121.53,121.7,77822.0,114.0465,114.3466,113.9434,114.1028,77822.0
2017-11-08 10:25:00,121.7,121.73,120.73,121.16,99149.0,114.1028,114.1309,113.1933,113.5965,99149.0
2017-11-08 10:30:00,121.2,122.0,121.13,121.79,49501.0,113.634,114.3841,113.5684,114.1872,49501.0
2017-11-08 10:35:00,121.73,121.78,121.31,121.74,42284.0,114.1309,114.1778,113.7371,114.1403,42284.0
2017-11-08 10:40:00,121.73,121.82,121.53,121.65,50903.0,114.1309,114.2153,113.9434,114.0559,50903.0
2017-11-08 10:45:00,121.66,121.77,120.7,121.05,66493.0,114.0653,114.1684,113.1652,113.4934,66493.0
2017-11-08 10:50:00,120.98,121.43,120.98,121.32,39444.0,113.4277,113.8496,113.4277,113.7465,39444.0
2017-11-08 10:55:00,121.39,121.73,121.31,121.37,36121.0,113.8121,114.1309,113.7371,113.7934,36121.0
2017-11-08 11:00:00,121.42,121.42,120.85,120.85,43981.0,113.8403,113.8403,113.3059,113.3059,43981.0
2017-11-08 11:05:00,120.82,120.91,120.39,120.72,47398.0,113.2777,113.3621,112.8746,113.184,47398.0
2017-11-08 11:10:00,120.7,121.02,120.65,120.66,38714.0,113.1652,113.4652,113.1183,113.1277,38714.0
2017-11-08 11:15:00,120.65,121.34,120.55,121.21,39423.0,113.1183,113.7653,113.0246,113.6434,39423.0
2017-11-08 11:20:00,121.21,121.22,120.69,121.08,28162.0,113.6434,113.6528,113.1558,113.5215,28162.0
2017-11-08 11:25:00,120.93,121.01,120.78,120.8,18349.0,113.3809,113.4559,113.2402,113.259,18349.0
2017-11-08 11:30:00,120.85,120.9,120.2,120.36,43421.0,113.3059,113.3527,112.6964,112.8464,43421.0
2017-11-08 11:35:00,120.32,120.4,120.25,120.32,28634.0,112.8089,112.8839,112.7433,112.8089,28634.0
2017-11-08 11:40:00,120.34,120.82,120.34,120.7,31842.0,112.8277,113.2777,112.8277,113.1652,31842.0
2017-11-08 11:45:00,120.72,120.76,120.44,120.51,33854.0,113.184,113.2215,112.9215,112.9871,33854.0
2017-11-08 11:50:00,120.48,120.53,120.16,120.36,30250.0,112.959,113.0058,112.6589,112.8464,30250.0
2017-11-08 11:55:00,120.35,120.55,120.35,120.48,21544.0,112.8371,113.0246,112.8371,112.959,21544.0
2017-11-08 12:00:00,120.48,120.5,120.26,120.29,29379.0,112.959,112.9777,112.7527,112.7808,29379.0
2017-11-08 12:05:00,120.31,120.44,120.18,120.37,38384.0,112.7996,112.9215,112.6777,112.8558,38384.0
2017-11-08 12:10:00,120.38,120.43,120.26,120.37,19799.0,112.8652,112.9121,112.7527,112.8558,19799.0
2017-11-08 12:15:00,120.34,120.38,120.17,120.38,46126.0,112.8277,112.8652,112.6683,112.8652,46126.0
2017-11-08 12:20:00,120.37,120.38,120.08,120.12,61234.0,112.8558,112.8652,112.5839,112.6214,61234.0
2017-11-08 12:25:00,120.05,120.14,119.82,120.05,45191.0,112.5558,112.6402,112.3402,112.5558,45191.0
2017-11-08 12:30:00,120.04,120.09,119.95,120.08,23620.0,112.5464,112.5933,112.462,112.5839,23620.0
2017-11-08 12:35:00,120.06,120.09,119.91,119.91,16751.0,112.5652,112.5933,112.4245,112.4245,16751.0
2017-11-08 12:40:00,119.95,120.21,119.91,120.01,25745.0,112.462,112.7058,112.4245,112.5183,25745.0
2017-11-08 12:45:00,119.99,120.08,119.92,120.03,23224.0,112.4995,112.5839,112.4339,112.537,23224.0
2017-11-08 12:50:00,120.05,120.05,119.82,119.83,31564.0,112.5558,112.5558,112.3402,112.3495,31564.0
2017-11-08 12:55:00,119.9,119.98,119.82,119.82,16866.0,112.4152,112.4902,112.3402,112.3402,16866.0
2017-11-08 13:00:00,119.82,120.08,119.82,120.04,32156.0,112.3402,112.5839,112.3402,112.5464,32156.0
2017-11-08 13:05:00,120.04,120.04,119.93,119.95,19142.0,112.5464,112.5464,112.4433,112.462,19142.0
2017-11-08 13:10:00,119.93,119.93,119.57,119.6,26308.0,112.4433,112.4433,112.1058,112.1339,26308.0
2017-11-08 13:15:00,119.6,119.67,119.43,119.43,20344.0,112.1339,112.1995,111.9745,111.9745,20344.0
2017-11-08 13:20:00,119.44,119.47,119.19,119.33,23473.0,111.9839,112.012,111.7495,111.8807,23473.0
2017-11-08 13:25:00,119.33,119.4,119.19,119.37,13421.0,111.8807,111.9464,111.7495,111.9182,13421.0
2017-11-08 13:30:00,119.38,119.63,119.28,119.54,17984.0,111.9276,112.162,111.8339,112.0776,17984.0
2017-11-08 13:35:00,119.5,119.55,119.41,119.48,20694.0,112.0401,112.087,111.9557,112.0214,20694.0
2017-11-08 13:40:00,119.45,119.8,119.43,119.76,15167.0,111.9933,112.3214,111.9745,112.2839,15167.0
2017-11-08 13:45:00,119.74,119.79,119.6,119.76,13462.0,112.2651,112.312,112.1339,112.2839,13462.0
2017-11-08 13:50:00,119.84,120.1,119.81,120.1,18730.0,112.3589,112.6027,112.3308,112.6027,18730.0
2017-11-08 13:55:00,120.09,120.26,120.02,120.11,36882.0,112.5933,112.7527,112.5277,112.6121,36882.0
2017-11-08 14:00:00,120.12,120.14,120.03,120.14,18710.0,112.6214,112.6402,112.537,112.6402,18710.0
2017-11-08 14:05:00,120.15,120.22,119.95,120.03,20192.0,112.6496,112.7152,112.462,112.537,20192.0
2017-11-08 14:10:00,120.02,120.04,119.95,120.0,20138.0,112.5277,112.5464,112.462,112.5089,20138.0
2017-11-08 14:15:00,120.0,120.01,119.94,119.98,18357.0,112.5089,112.5183,112.4527,112.4902,18357.0
2017-11-08 14:20:00,119.98,120.16,119.98,120.15,43679.0,112.4902,112.6589,112.4902,112.6496,43679.0
2017-11-08 14:25:00,120.13,120.28,120.08,120.26,35364.0,112.6308,112.7714,112.5839,112.7527,35364.0
2017-11-08 14:30:00,120.26,120.26,120.13,120.14,19764.0,112.7527,112.7527,112.6308,112.6402,19764.0
2017-11-08 14:35:00,120.12,120.14,120.04,120.07,52811.0,112.6214,112.6402,112.5464,112.5745,52811.0
2017-11-08 14:40:00,120.08,120.38,120.08,120.21,46622.0,112.5839,112.8652,112.5839,112.7058,46622.0
2017-11-08 14:45:00,120.23,120.49,120.17,120.39,66641.0,112.7246,112.9683,112.6683,112.8746,66641.0
2017-11-08 14:50:00,120.45,120.45,120.31,120.38,39675.0,112.9308,112.9308,112.7996,112.8652,39675.0
2017-11-08 14:55:00,120.38,120.5,120.29,120.34,51238.0,112.8652,112.9777,112.7808,112.8277,51238.0
2017-11-08 15:00:00,120.34,120.49,120.33,120.42,61570.0,112.8277,112.9683,112.8183,112.9027,61570.0
2017-11-08 15:05:00,120.4,120.46,120.21,120.23,59073.0,112.8839,112.9402,112.7058,112.7246,59073.0
2017-11-08 15:10:00,120.25,120.47,120.18,120.4,37098.0,112.7433,112.9496,112.6777,112.8839,37098.0
2017-11-08 15:15:00,120.4,120.4,120.22,120.22,20802.0,112.8839,112.8839,112.7152,112.7152,20802.0
2017-11-08 15:20:00,120.21,120.33,120.11,120.29,43977.0,112.7058,112.8183,112.6121,112.7808,43977.0
2017-11-08 15:25:00,120.29,120.29,120.03,120.03,42544.0,112.7808,112.7808,112.537,112.537,42544.0
2017-11-08 15:30:00,120.03,120.2,119.98,120.19,38694.0,112.537,112.6964,112.4902,112.6871,38694.0
2017-11-08 15:35:00,120.19,120.2,120.06,120.11,38536.0,112.6871,112.6964,112.5652,112.6121,38536.0
2017-11-08 15:40:00,120.11,120.11,119.91,119.92,43686.0,112.6121,112.6121,112.4245,112.4339,43686.0
2017-11-08 15:45:00,119.92,119.94,119.84,119.87,92152.0,112.4339,112.4527,112.3589,112.387,92152.0
2017-11-08 15:50:00,119.88,119.94,119.74,119.9,101591.0,112.3964,112.4527,112.2651,112.4152,101591.0
2017-11-08 15:55:00,119.91,120.01,119.8,119.98,273123.0,112.4245,112.5183,112.3214,112.4902,273123.0
2017-11-09 09:30:00,119.26,120.12,119.26,119.67,54474.0,111.8151,112.6214,111.8151,112.1995,54474.0
2017-11-09 09:35:00,119.77,119.94,119.26,119.76,43298.0,112.2933,112.4527,111.8151,112.2839,43298.0
2017-11-09 09:40:00,119.75,119.8,118.86,119.26,55441.0,112.2745,112.3214,111.4401,111.8151,55441.0
2017-11-09 09:45:00,119.26,119.53,119.16,119.19,33441.0,111.8151,112.0683,111.7214,111.7495,33441.0
2017-11-09 09:50:00,119.12,119.63,118.96,119.54,23345.0,111.6839,112.162,111.5338,112.0776,23345.0
2017-11-09 09:55:00,119.54,119.59,118.9,118.9,63811.0,112.0776,112.1245,111.4776,111.4776,63811.0
2017-11-09 10:00:00,118.91,119.35,118.81,118.89,23080.0,111.487,111.8995,111.3932,111.4682,23080.0
2017-11-09 10:05:00,118.98,119.27,118.93,119.27,24310.0,111.5526,111.8245,111.5057,111.8245,24310.0
2017-11-09 10:10:00,119.33,119.38,119.2,119.38,26479.0,111.8807,111.9276,111.7589,111.9276,26479.0
2017-11-09 10:15:00,119.39,119.51,119.37,119.41,29122.0,111.937,112.0495,111.9182,111.9557,29122.0
2017-11-09 10:20:00,119.44,119.53,119.3,119.4,25008.0,111.9839,112.0683,111.8526,111.9464,25008.0
2017-11-09 10:25:00,119.41,119.71,119.35,119.67,34568.0,111.9557,112.237,111.8995,112.1995,34568.0
2017-11-09 10:30:00,119.67,119.76,119.58,119.74,24842.0,112.1995,112.2839,112.1151,112.2651,24842.0
2017-11-09 10:35:00,119.74,119.74,119.59,119.59,19435.0,112.2651,112.2651,112.1245,112.1245,19435.0
2017-11-09 10:40:00,119.57,119.59,119.38,119.45,10898.0,112.1058,112.1245,111.9276,111.9933,10898.0
2017-11-09 10:45:00,119.46,120.04,119.44,120.01,24394.0,112.0026,112.5464,111.9839,112.5183,24394.0
2017-11-09 10:50:00,120.01,120.03,119.78,119.86,20887.0,112.5183,112.537,112.3027,112.3777,20887.0
2017-11-09 10:55:00,119.86,120.05,119.72,120.04,14619.0,112.3777,112.5558,112.2464,112.5464,14619.0
2017-11-09 11:00:00,120.04,120.04,119.86,119.93,21039.0,112.5464,112.5464,112.3777,112.4433,21039.0
2017-11-09 11:05:00,119.93,120.04,119.84,120.04,20047.0,112.4433,112.5464,112.3589,112.5464,20047.0
2017-11-09 11:10:00,120.02,120.02,119.76,119.76,11254.0,112.5277,112.5277,112.2839,112.2839,11254.0
2017-11-09 11:15:00,119.78,119.78,119.39,119.57,20142.0,112.3027,112.3027,111.937,112.1058,20142.0
2017-11-09 11:20:00,119.57,119.6,119.43,119.49,9685.0,112.1058,112.1339,111.9745,112.0308,9685.0
2017-11-09 11:25:00,119.46,119.87,119.41,119.81,9989.0,112.0026,112.387,111.9557,112.3308,9989.0
2017-11-09 11:30:00,119.86,120.05,119.8,119.92,39232.0,112.3777,112.5558,112.3214,112.4339,39232.0
2017-11-09 11:35:00,119.9,119.9,119.67,119.84,14819.0,112.4152,112.4152,112.1995,112.3589,14819.0
2017-11-09 11:40:00,119.84,119.95,119.7,119.73,14648.0,112.3589,112.462,112.2276,112.2558,14648.0
2017-11-09 11:45:00,119.71,119.71,119.42,119.5,22163.0,112.237,112.237,111.9651,112.0401,22163.0
2017-11-09 11:50:00,119.52,119.55,118.97,119.09,64328.0,112.0589,112.087,111.5432,111.6557,64328.0
2017-11-09 11:55:00,119.13,119.28,118.9,119.28,17896.0,111.6932,111.8339,111.4776,111.8339,17896.0
2017-11-09 12:00:00,119.34,119.44,119.03,119.06,14748.0,111.8901,111.9839,111.5995,111.6276,14748.0
2017-11-09 12:05:00,119.06,119.24,119.0,119.06,28388.0,111.6276,111.7964,111.5713,111.6276,28388.0
2017-11-09 12:10:00,119.09,119.1,118.71,118.77,20616.0,111.6557,111.6651,111.2994,111.3557,20616.0
2017-11-09 12:15:00,118.77,118.84,118.31,118.57,81375.0,111.3557,111.4213,110.9244,111.1682,81375.0
2017-11-09 12:20:00,118.48,119.38,118.48,118.91,96826.0,111.0838,111.9276,111.0838,111.487,96826.0
2017-11-09 12:25:00,118.96,118.96,118.66,118.7,30894.0,111.5338,111.5338,111.2526,111.2901,30894.0
2017-11-09 12:30:00,118.71,118.75,118.52,118.68,10976.0,111.2994,111.337,111.1213,111.2713,10976.0
2017-11-09 12:35:00,118.67,119.2,118.67,119.08,19071.0,111.2619,111.7589,111.2619,111.6463,19071.0
2017-11-09 12:40:00,119.03,119.46,118.88,119.46,105415.0,111.5995,112.0026,111.4588,112.0026,105415.0
2017-11-09 12:45:00,119.41,119.41,119.07,119.39,24723.0,111.9557,111.9557,111.637,111.937,24723.0
2017-11-09 12:50:00,119.35,119.54,119.26,119.48,10653.0,111.8995,112.0776,111.8151,112.0214,10653.0
2017-11-09 12:55:00,119.44,119.62,119.38,119.5,14625.0,111.9839,112.1526,111.9276,112.0401,14625.0
2017-11-09 13:00:00,119.55,119.55,119.29,119.5,20270.0,112.087,112.087,111.8432,112.0401,20270.0
2017-11-09 13:05:00,119.45,119.5,119.4,119.46,29272.0,111.9933,112.0401,111.9464,112.0026,29272.0
2017-11-09 13:10:00,119.49,119.49,119.17,119.32,19966.0,112.0308,112.0308,111.7307,111.8714,19966.0
2017-11-09 13:15:00,119.36,119.44,119.27,119.35,17227.0,111.9089,111.9839,111.8245,111.8995,17227.0
2017-11-09 13:20:00,119.34,119.46,119.26,119.31,18306.0,111.8901,112.0026,111.8151,111.862,18306.0
2017-11-09 13:25:00,119.3,119.32,119.11,119.17,16439.0,111.8526,111.8714,111.6745,111.7307,16439.0
2017-11-09 13:30:00,119.19,119.36,119.18,119.27,24646.0,111.7495,111.9089,111.7401,111.8245,24646.0
2017-11-09 13:35:00,119.29,119.33,119.02,119.02,22787.0,111.8432,111.8807,111.5901,111.5901,22787.0
2017-11-09 13:40:00,119.03,119.15,118.93,119.13,16707.0,111.5995,111.712,111.5057,111.6932,16707.0
2017-11-09 13:45:00,119.13,119.27,119.09,119.21,23932.0,111.6932,111.8245,111.6557,111.7682,23932.0
2017-11-09 13:50:00,119.22,119.26,119.15,119.17,12636.0,111.7776,111.8151,111.712,111.7307,12636.0
2017-11-09 13:55:00,119.17,119.19,118.88,118.9,61808.0,111.7307,111.7495,111.4588,111.4776,61808.0
2017-11-09 14:00:00,118.9,119.05,118.63,118.68,178148.0,111.4776,111.6182,111.2244,111.2713,178148.0
2017-11-09 14:05:00,118.66,118.88,118.63,118.74,28362.0,111.2526,111.4588,111.2244,111.3276,28362.0
2017-11-09 14:10:00,118.74,118.78,118.68,118.71,14649.0,111.3276,111.3651,111.2713,111.2994,14649.0
2017-11-09 14:15:00,118.7,118.79,118.68,118.69,23397.0,111.2901,111.3745,111.2713,111.2807,23397.0
2017-11-09 14:20:00,118.71,118.78,118.7,118.74,26913.0,111.2994,111.3651,111.2901,111.3276,26913.0
2017-11-09 14:25:00,118.72,118.74,118.52,118.7,31116.0,111.3088,111.3276,111.1213,111.2901,31116.0
2017-11-09 14:30:00,118.69,118.99,118.68,118.9,20779.0,111.2807,111.562,111.2713,111.4776,20779.0
2017-11-09 14:35:00,118.88,118.88,118.57,118.59,24109.0,111.4588,111.4588,111.1682,111.1869,24109.0
2017-11-09 14:40:00,118.58,118.59,118.13,118.16,42362.0,111.1776,111.1869,110.7557,110.7838,42362.0
2017-11-09 14:45:00,118.13,118.4,118.13,118.26,40475.0,110.7557,111.0088,110.7557,110.8775,40475.0
2017-11-09 14:50:00,118.29,118.42,118.14,118.38,25812.0,110.9057,111.0276,110.765,110.99,25812.0
2017-11-09 14:55:00,118.39,118.39,118.29,118.34,17318.0,110.9994,110.9994,110.9057,110.9525,17318.0
2017-11-09 15:00:00,118.37,118.59,118.36,118.47,23560.0,110.9807,111.1869,110.9713,111.0744,23560.0
2017-11-09 15:05:00,118.48,118.86,118.48,118.85,21124.0,111.0838,111.4401,111.0838,111.4307,21124.0
2017-11-09 15:10:00,118.84,118.87,118.73,118.85,20342.0,111.4213,111.4495,111.3182,111.4307,20342.0
2017-11-09 15:15:00,118.86,119.05,118.84,118.91,21090.0,111.4401,111.6182,111.4213,111.487,21090.0
2017-11-09 15:20:00,118.91,118.94,118.83,118.87,37886.0,111.487,111.5151,111.412,111.4495,37886.0
2017-11-09 15:25:00,118.86,118.9,118.76,118.78,26261.0,111.4401,111.4776,111.3463,111.3651,26261.0
2017-11-09 15:30:00,118.79,118.98,118.79,118.96,55914.0,111.3745,111.5526,111.3745,111.5338,55914.0
2017-11-09 15:35:00,118.97,119.0,118.95,118.97,61297.0,111.5432,111.5713,111.5245,111.5432,61297.0
2017-11-09 15:40:00,118.97,118.97,118.81,118.88,53460.0,111.5432,111.5432,111.3932,111.4588,53460.0
2017-11-09 15:45:00,118.88,118.95,118.84,118.9,42149.0,111.4588,111.5245,111.4213,111.4776,42149.0
2017-11-09 15:50:00,118.91,118.93,118.74,118.75,86988.0,111.487,111.5057,111.3276,111.337,86988.0
2017-11-09 15:55:00,118.76,118.86,118.75,118.83,180760.0,111.3463,111.4401,111.337,111.412,180760.0
2017-11-10 09:30:00,119.04,119.41,118.01,119.03,91160.0,111.6088,111.9557,110.6431,111.5995,91160.0
2017-11-10 09:35:00,119.03,119.16,118.82,119.0,28359.0,111.5995,111.7214,111.4026,111.5713,28359.0
2017-11-10 09:40:00,119.13,119.13,118.94,119.05,32529.0,111.6932,111.6932,111.5151,111.6182,32529.0
2017-11-10 09:45:00,119.03,119.11,118.87,118.95,17488.0,111.5995,111.6745,111.4495,111.5245,17488.0
2017-11-10 09:50:00,118.89,119.43,118.89,119.43,18035.0,111.4682,111.9745,111.4682,111.9745,18035.0
2017-11-10 09:55:00,119.42,119.52,119.27,119.41,15585.0,111.9651,112.0589,111.8245,111.9557,15585.0
2017-11-10 10:00:00,119.41,119.41,119.02,119.11,19982.0,111.9557,111.9557,111.5901,111.6745,19982.0
2017-11-10 10:05:00,119.11,119.52,119.01,119.51,89419.0,111.6745,112.0589,111.5807,112.0495,89419.0
2017-11-10 10:10:00,119.51,119.64,119.05,119.51,69506.0,112.0495,112.1714,111.6182,112.0495,69506.0
2017-11-10 10:15:00,119.52,119.79,119.01,119.79,66783.0,112.0589,112.312,111.5807,112.312,66783.0
2017-11-10 10:20:00,119.78,119.78,119.4,119.45,18358.0,112.3027,112.3027,111.9464,111.9933,18358.0
2017-11-10 10:25:00,119.42,119.43,119.06,119.29,51898.0,111.9651,111.9745,111.6276,111.8432,51898.0
2017-11-10 10:30:00,119.33,119.33,119.05,119.22,29873.0,111.8807,111.8807,111.6182,111.7776,29873.0
2017-11-10 10:35:00,119.21,119.22,119.13,119.22,21156.0,111.7682,111.7776,111.6932,111.7776,21156.0
2017-11-10 10:40:00,119.18,119.27,119.14,119.16,19158.0,111.7401,111.8245,111.7026,111.7214,19158.0
2017-11-10 10:45:00,119.16,119.24,119.13,119.18,17589.0,111.7214,111.7964,111.6932,111.7401,17589.0
2017-11-10 10:50:00,119.18,119.21,119.14,119.18,23774.0,111.7401,111.7682,111.7026,111.7401,23774.0
2017-11-10 10:55:00,119.19,119.4,119.17,119.34,24640.0,111.7495,111.9464,111.7307,111.8901,24640.0
2017-11-10 11:00:00,119.36,119.63,119.35,119.62,21429.0,111.9089,112.162,111.8995,112.1526,21429.0
2017-11-10 11:05:00,119.62,119.66,119.46,119.51,17611.0,112.1526,112.1901,112.0026,112.0495,17611.0
2017-11-10 11:10:00,119.51,119.65,119.5,119.61,13400.0,112.0495,112.1808,112.0401,112.1433,13400.0
2017-11-10 11:15:00,119.61,119.7,119.6,119.7,10252.0,112.1433,112.2276,112.1339,112.2276,10252.0
2017-11-10 11:20:00,119.68,119.68,119.46,119.55,14137.0,112.2089,112.2089,112.0026,112.087,14137.0
2017-11-10 11:25:00,119.54,119.64,119.48,119.59,10112.0,112.0776,112.1714,112.0214,112.1245,10112.0
2017-11-10 11:30:00,119.61,119.65,119.52,119.59,12000.0,112.1433,112.1808,112.0589,112.1245,12000.0
2017-11-10 11:35:00,119.6,119.9,119.5,119.9,29778.0,112.1339,112.4152,112.0401,112.4152,29778.0
2017-11-10 11:40:00,119.9,120.04,119.88,120.04,22030.0,112.4152,112.5464,112.3964,112.5464,22030.0
2017-11-10 11:45:00,120.05,120.1,119.94,119.99,9698.0,112.5558,112.6027,112.4527,112.4995,9698.0
2017-11-10 11:50:00,119.99,120.08,119.94,119.97,20176.0,112.4995,112.5839,112.4527,112.4808,20176.0
2017-11-10 11:55:00,119.97,120.04,119.93,120.0,17072.0,112.4808,112.5464,112.4433,112.5089,17072.0
2017-11-10 12:00:00,120.0,120.06,119.98,120.03,19657.0,112.5089,112.5652,112.4902,112.537,19657.0
2017-11-10 12:05:00,120.03,120.16,120.02,120.08,24008.0,112.537,112.6589,112.5277,112.5839,24008.0
2017-11-10 12:10:00,120.07,120.23,120.04,120.16,19828.0,112.5745,112.7246,112.5464,112.6589,19828.0
2017-11-10 12:15:00,120.16,120.18,119.97,120.13,17092.0,112.6589,112.6777,112.4808,112.6308,17092.0
2017-11-10 12:20:00,120.13,120.15,120.03,120.06,10780.0,112.6308,112.6496,112.537,112.5652,10780.0
2017-11-10 12:25:00,120.06,120.09,120.0,120.05,17805.0,112.5652,112.5933,112.5089,112.5558,17805.0
2017-11-10 12:30:00,120.05,120.05,120.0,120.02,10852.0,112.5558,112.5558,112.5089,112.5277,10852.0
2017-11-10 12:35:00,120.02,120.1,119.97,120.1,15945.0,112.5277,112.6027,112.4808,112.6027,15945.0
2017-11-10 12:40:00,120.11,120.17,120.07,120.11,7850.0,112.6121,112.6683,112.5745,112.6121,7850.0
2017-11-10 12:45:00,120.11,120.12,119.96,120.01,13685.0,112.6121,112.6214,112.4714,112.5183,13685.0
2017-11-10 12:50:00,120.01,120.04,119.95,119.98,23150.0,112.5183,112.5464,112.462,112.4902,23150.0
2017-11-10 12:55:00,119.99,120.03,119.88,119.92,27094.0,112.4995,112.537,112.3964,112.4339,27094.0
2017-11-10 13:00:00,119.93,120.01,119.87,119.97,23850.0,112.4433,112.5183,112.387,112.4808,23850.0
2017-11-10 13:05:00,119.98,120.06,119.92,119.99,24022.0,112.4902,112.5652,112.4339,112.4995,24022.0
2017-11-10 13:10:00,119.99,120.08,119.98,120.03,13393.0,112.4995,112.5839,112.4902,112.537,13393.0
2017-11-10 13:15:00,120.03,120.29,120.03,120.29,19836.0,112.537,112.7808,112.537,112.7808,19836.0
2017-11-10 13:20:00,120.29,120.61,120.27,120.61,37639.0,112.7808,113.0808,112.7621,113.0808,37639.0
2017-11-10 13:25:00,120.59,120.63,120.55,120.62,11356.0,113.0621,113.0996,113.0246,113.0902,11356.0
2017-11-10 13:30:00,120.61,120.63,120.58,120.61,25380.0,113.0808,113.0996,113.0527,113.0808,25380.0
2017-11-10 13:35:00,120.62,120.77,120.49,120.57,46741.0,113.0902,113.2309,112.9683,113.0433,46741.0
2017-11-10 13:40:00,120.58,120.58,120.32,120.32,18435.0,113.0527,113.0527,112.8089,112.8089,18435.0
2017-11-10 13:45:00,120.36,120.5,120.34,120.46,37625.0,112.8464,112.9777,112.8277,112.9402,37625.0
2017-11-10 13:50:00,120.44,120.45,120.29,120.36,11236.0,112.9215,112.9308,112.7808,112.8464,11236.0
2017-11-10 13:55:00,120.38,120.41,120.29,120.33,20950.0,112.8652,112.8933,112.7808,112.8183,20950.0
2017-11-10 14:00:00,120.33,120.38,120.28,120.3,27347.0,112.8183,112.8652,112.7714,112.7902,27347.0
2017-11-10 14:05:00,120.3,120.46,120.29,120.34,53983.0,112.7902,112.9402,112.7808,112.8277,53983.0
2017-11-10 14:10:00,120.34,120.36,120.29,120.36,26096.0,112.8277,112.8464,112.7808,112.8464,26096.0
2017-11-10 14:15:00,120.35,120.62,120.34,120.61,18606.0,112.8371,113.0902,112.8277,113.0808,18606.0
2017-11-10 14:20:00,120.59,120.7,120.56,120.69,19551.0,113.0621,113.1652,113.034,113.1558,19551.0
2017-11-10 14:25:00,120.69,120.72,120.56,120.63,93187.0,113.1558,113.184,113.034,113.0996,93187.0
2017-11-10 14:30:00,120.64,120.87,120.64,120.83,22926.0,113.109,113.3246,113.109,113.2871,22926.0
2017-11-10 14:35:00,120.83,120.86,120.74,120.76,25068.0,113.2871,113.3152,113.2027,113.2215,25068.0
2017-11-10 14:40:00,120.75,120.83,120.42,120.6,51535.0,113.2121,113.2871,112.9027,113.0715,51535.0
2017-11-10 14:45:00,120.62,120.63,120.35,120.51,52016.0,113.0902,113.0996,112.8371,112.9871,52016.0
2017-11-10 14:50:00,120.54,120.61,120.42,120.46,24178.0,113.0152,113.0808,112.9027,112.9402,24178.0
2017-11-10 14:55:00,120.47,120.55,120.43,120.47,31676.0,112.9496,113.0246,112.9121,112.9496,31676.0
2017-11-10 15:00:00,120.48,120.59,120.44,120.59,36635.0,112.959,113.0621,112.9215,113.0621,36635.0
2017-11-10 15:05:00,120.59,120.69,120.52,120.69,37258.0,113.0621,113.1558,112.9965,113.1558,37258.0
2017-11-10 15:10:00,120.7,120.83,120.7,120.79,43681.0,113.1652,113.2871,113.1652,113.2496,43681.0
2017-11-10 15:15:00,120.79,120.81,120.65,120.68,30008.0,113.2496,113.2684,113.1183,113.1465,30008.0
2017-11-10 15:20:00,120.67,120.69,120.54,120.68,31355.0,113.1371,113.1558,113.0152,113.1465,31355.0
2017-11-10 15:25:00,120.68,120.68,120.4,120.43,30174.0,113.1465,113.1465,112.8839,112.9121,30174.0
2017-11-10 15:30:00,120.42,120.49,120.38,120.46,42771.0,112.9027,112.9683,112.8652,112.9402,42771.0
2017-11-10 15:35:00,120.47,120.48,120.34,120.36,42267.0,112.9496,112.959,112.8277,112.8464,42267.0
2017-11-10 15:40:00,120.37,120.42,120.25,120.26,35039.0,112.8558,112.9027,112.7433,112.7527,35039.0
2017-11-10 15:45:00,120.28,120.32,120.22,120.31,51906.0,112.7714,112.8089,112.7152,112.7996,51906.0
2017-11-10 15:50:00,120.3,120.36,120.13,120.17,62921.0,112.7902,112.8464,112.6308,112.6683,62921.0
2017-11-10 15:55:00,120.16,120.18,119.99,120.12,167398.0,112.6589,112.6777,112.4995,112.6214,167398.0
2017-11-13 09:30:00,119.67,120.03,119.59,119.88,76373.0,112.1995,112.537,112.1245,112.3964,76373.0
2017-11-13 09:35:00,119.97,120.31,119.95,120.23,16200.0,112.4808,112.7996,112.462,112.7246,16200.0
2017-11-13 09:40:00,120.22,120.27,119.93,119.93,21590.0,112.7152,112.7621,112.4433,112.4433,21590.0
2017-11-13 09:45:00,120.0,120.24,119.99,120.0,31732.0,112.5089,112.7339,112.4995,112.5089,31732.0
2017-11-13 09:50:00,120.0,120.11,119.95,120.02,10500.0,112.5089,112.6121,112.462,112.5277,10500.0
2017-11-13 09:55:00,120.07,120.11,119.95,120.0,17115.0,112.5745,112.6121,112.462,112.5089,17115.0
2017-11-13 10:00:00,120.05,120.09,119.97,120.03,25554.0,112.5558,112.5933,112.4808,112.537,25554.0
2017-11-13 10:05:00,120.04,120.13,119.98,120.06,22274.0,112.5464,112.6308,112.4902,112.5652,22274.0
2017-11-13 10:10:00,120.07,120.08,119.97,120.0,19948.0,112.5745,112.5839,112.4808,112.5089,19948.0
2017-11-13 10:15:00,120.0,120.05,119.94,120.0,16333.0,112.5089,112.5558,112.4527,112.5089,16333.0
2017-11-13 10:20:00,119.99,120.07,119.92,120.02,14496.0,112.4995,112.5745,112.4339,112.5277,14496.0
2017-11-13 10:25:00,120.04,120.05,119.95,120.0,8378.0,112.5464,112.5558,112.462,112.5089,8378.0
2017-11-13 10:30:00,120.01,120.05,119.96,120.04,14311.0,112.5183,112.5558,112.4714,112.5464,14311.0
2017-11-13 10:35:00,120.04,120.05,119.97,119.99,8505.0,112.5464,112.5558,112.4808,112.4995,8505.0
2017-11-13 10:40:00,120.0,120.02,119.95,120.01,13025.0,112.5089,112.5277,112.462,112.5183,13025.0
2017-11-13 10:45:00,120.0,120.07,119.96,120.0,13425.0,112.5089,112.5745,112.4714,112.5089,13425.0
2017-11-13 10:50:00,120.01,120.04,119.94,119.99,11455.0,112.5183,112.5464,112.4527,112.4995,11455.0
2017-11-13 10:55:00,120.02,120.05,119.97,120.04,12800.0,112.5277,112.5558,112.4808,112.5464,12800.0
2017-11-13 11:00:00,120.03,120.03,119.97,120.0,22427.0,112.537,112.537,112.4808,112.5089,22427.0
2017-11-13 11:05:00,119.99,120.02,119.98,120.01,15480.0,112.4995,112.5277,112.4902,112.5183,15480.0
2017-11-13 11:10:00,119.99,120.14,119.99,120.09,17823.0,112.4995,112.6402,112.4995,112.5933,17823.0
2017-11-13 11:15:00,120.15,120.36,120.14,120.36,26408.0,112.6496,112.8464,112.6402,112.8464,26408.0
2017-11-13 11:20:00,120.39,120.44,120.27,120.3,11655.0,112.8746,112.9215,112.7621,112.7902,11655.0
2017-11-13 11:25:00,120.31,120.68,120.31,120.61,20051.0,112.7996,113.1465,112.7996,113.0808,20051.0
2017-11-13 11:30:00,120.62,120.62,120.44,120.44,11400.0,113.0902,113.0902,112.9215,112.9215,11400.0
2017-11-13 11:35:00,120.4,120.45,120.35,120.35,15618.0,112.8839,112.9308,112.8371,112.8371,15618.0
2017-11-13 11:40:00,120.35,120.55,120.34,120.54,17603.0,112.8371,113.0246,112.8277,113.0152,17603.0
2017-11-13 11:45:00,120.54,120.58,120.41,120.53,25014.0,113.0152,113.0527,112.8933,113.0058,25014.0
2017-11-13 11:50:00,120.55,120.58,120.48,120.54,17997.0,113.0246,113.0527,112.959,113.0152,17997.0
2017-11-13 11:55:00,120.55,120.57,120.47,120.48,11547.0,113.0246,113.0433,112.9496,112.959,11547.0
2017-11-13 12:00:00,120.52,120.73,120.52,120.73,13297.0,112.9965,113.1933,112.9965,113.1933,13297.0
2017-11-13 12:05:00,120.73,120.78,120.62,120.77,52489.0,113.1933,113.2402,113.0902,113.2309,52489.0
2017-11-13 12:10:00,120.77,120.82,120.76,120.77,21755.0,113.2309,113.2777,113.2215,113.2309,21755.0
2017-11-13 12:15:00,120.77,120.78,120.57,120.61,20447.0,113.2309,113.2402,113.0433,113.0808,20447.0
2017-11-13 12:20:00,120.61,120.69,120.57,120.69,14428.0,113.0808,113.1558,113.0433,113.1558,14428.0
2017-11-13 12:25:00,120.69,120.69,120.57,120.58,15076.0,113.1558,113.1558,113.0433,113.0527,15076.0
2017-11-13 12:30:00,120.57,120.66,120.57,120.66,8800.0,113.0433,113.1277,113.0433,113.1277,8800.0
2017-11-13 12:35:00,120.67,120.68,120.56,120.62,9223.0,113.1371,113.1465,113.034,113.0902,9223.0
2017-11-13 12:40:00,120.62,120.67,120.62,120.66,13217.0,113.0902,113.1371,113.0902,113.1277,13217.0
2017-11-13 12:45:00,120.67,120.85,120.64,120.85,21146.0,113.1371,113.3059,113.109,113.3059,21146.0
2017-11-13 12:50:00,120.86,120.88,120.68,120.71,13359.0,113.3152,113.334,113.1465,113.1746,13359.0
2017-11-13 12:55:00,120.73,120.8,120.73,120.79,9100.0,113.1933,113.259,113.1933,113.2496,9100.0
2017-11-13 13:00:00,120.81,120.81,120.69,120.7,12558.0,113.2684,113.2684,113.1558,113.1652,12558.0
2017-11-13 13:05:00,120.69,120.75,120.67,120.68,13841.0,113.1558,113.2121,113.1371,113.1465,13841.0
2017-11-13 13:10:00,120.7,120.75,120.65,120.65,8615.0,113.1652,113.2121,113.1183,113.1183,8615.0
2017-11-13 13:15:00,120.64,120.73,120.63,120.7,6488.0,113.109,113.1933,113.0996,113.1652,6488.0
2017-11-13 13:20:00,120.71,120.77,120.7,120.75,15334.0,113.1746,113.2309,113.1652,113.2121,15334.0
2017-11-13 13:25:00,120.74,120.75,120.69,120.69,8200.0,113.2027,113.2121,113.1558,113.1558,8200.0
2017-11-13 13:30:00,120.69,120.72,120.65,120.65,13786.0,113.1558,113.184,113.1183,113.1183,13786.0
2017-11-13 13:35:00,120.65,120.65,120.51,120.52,9988.0,113.1183,113.1183,112.9871,112.9965,9988.0
2017-11-13 13:40:00,120.52,120.59,120.51,120.55,9600.0,112.9965,113.0621,112.9871,113.0246,9600.0
2017-11-13 13:45:00,120.55,120.56,120.5,120.52,10465.0,113.0246,113.034,112.9777,112.9965,10465.0
2017-11-13 13:50:00,120.52,120.6,120.5,120.5,9900.0,112.9965,113.0715,112.9777,112.9777,9900.0
2017-11-13 13:55:00,120.54,120.55,120.45,120.48,9786.0,113.0152,113.0246,112.9308,112.959,9786.0
2017-11-13 14:00:00,120.47,120.52,120.46,120.47,17168.0,112.9496,112.9965,112.9402,112.9496,17168.0
2017-11-13 14:05:00,120.5,120.51,120.44,120.48,7103.0,112.9777,112.9871,112.9215,112.959,7103.0
2017-11-13 14:10:00,120.48,120.51,120.39,120.42,11827.0,112.959,112.9871,112.8746,112.9027,11827.0
2017-11-13 14:15:00,120.42,120.44,120.37,120.39,6740.0,112.9027,112.9215,112.8558,112.8746,6740.0
2017-11-13 14:20:00,120.4,120.46,120.4,120.45,14116.0,112.8839,112.9402,112.8839,112.9308,14116.0
2017-11-13 14:25:00,120.45,120.5,120.43,120.47,14549.0,112.9308,112.9777,112.9121,112.9496,14549.0
2017-11-13 14:30:00,120.48,120.5,120.42,120.42,12100.0,112.959,112.9777,112.9027,112.9027,12100.0
2017-11-13 14:35:00,120.42,120.47,120.4,120.45,13316.0,112.9027,112.9496,112.8839,112.9308,13316.0
2017-11-13 14:40:00,120.45,120.46,120.4,120.43,16496.0,112.9308,112.9402,112.8839,112.9121,16496.0
2017-11-13 14:45:00,120.44,120.46,120.36,120.37,25671.0,112.9215,112.9402,112.8464,112.8558,25671.0
2017-11-13 14:50:00,120.38,120.44,120.38,120.4,12236.0,112.8652,112.9215,112.8652,112.8839,12236.0
2017-11-13 14:55:00,120.41,120.45,120.34,120.35,17068.0,112.8933,112.9308,112.8277,112.8371,17068.0
2017-11-13 15:00:00,120.35,120.4,120.34,120.35,16983.0,112.8371,112.8839,112.8277,112.8371,16983.0
2017-11-13 15:05:00,120.34,120.39,120.34,120.35,18833.0,112.8277,112.8746,112.8277,112.8371,18833.0
2017-11-13 15:10:00,120.35,120.49,120.35,120.47,22457.0,112.8371,112.9683,112.8371,112.9496,22457.0
2017-11-13 15:15:00,120.48,120.49,120.41,120.44,13752.0,112.959,112.9683,112.8933,112.9215,13752.0
2017-11-13 15:20:00,120.43,120.45,120.37,120.45,24799.0,112.9121,112.9308,112.8558,112.9308,24799.0
2017-11-13 15:25:00,120.45,120.52,120.41,120.52,32662.0,112.9308,112.9965,112.8933,112.9965,32662.0
2017-11-13 15:30:00,120.53,120.54,120.43,120.45,37061.0,113.0058,113.0152,112.9121,112.9308,37061.0
2017-11-13 15:35:00,120.43,120.49,120.41,120.44,56019.0,112.9121,112.9683,112.8933,112.9215,56019.0
2017-11-13 15:40:00,120.45,120.47,120.32,120.34,36461.0,112.9308,112.9496,112.8089,112.8277,36461.0
2017-11-13 15:45:00,120.33,120.38,120.28,120.36,63220.0,112.8183,112.8652,112.7714,112.8464,63220.0
2017-11-13 15:50:00,120.36,120.49,120.26,120.49,70906.0,112.8464,112.9683,112.7527,112.9683,70906.0
2017-11-13 15:55:00,120.48,120.49,120.34,120.39,141279.0,112.959,112.9683,112.8277,112.8746,141279.0
2017-11-14 09:30:00,120.08,120.78,119.95,120.62,47710.0,112.5839,113.2402,112.462,113.0902,47710.0
2017-11-14 09:35:00,120.62,120.62,120.36,120.46,27440.0,113.0902,113.0902,112.8464,112.9402,27440.0
2017-11-14 09:40:00,120.46,120.53,120.35,120.41,16637.0,112.9402,113.0058,112.8371,112.8933,16637.0
2017-11-14 09:45:00,120.35,120.65,120.32,120.65,42492.0,112.8371,113.1183,112.8089,113.1183,42492.0
2017-11-14 09:50:00,120.65,120.83,120.63,120.76,14285.0,113.1183,113.2871,113.0996,113.2215,14285.0
2017-11-14 09:55:00,120.73,120.89,120.68,120.83,21035.0,113.1933,113.3434,113.1465,113.2871,21035.0
2017-11-14 10:00:00,120.82,120.84,120.56,120.57,40439.0,113.2777,113.2965,113.034,113.0433,40439.0
2017-11-14 10:05:00,120.54,120.73,120.5,120.55,24976.0,113.0152,113.1933,112.9777,113.0246,24976.0
2017-11-14 10:10:00,120.56,120.88,120.55,120.83,15477.0,113.034,113.334,113.0246,113.2871,15477.0
2017-11-14 10:15:00,120.85,120.91,120.6,120.71,15523.0,113.3059,113.3621,113.0715,113.1746,15523.0
2017-11-14 10:20:00,120.71,120.86,120.67,120.75,15694.0,113.1746,113.3152,113.1371,113.2121,15694.0
2017-11-14 10:25:00,120.77,120.88,120.69,120.78,23622.0,113.2309,113.334,113.1558,113.2402,23622.0
2017-11-14 10:30:00,120.78,120.85,120.7,120.84,11361.0,113.2402,113.3059,113.1652,113.2965,11361.0
2017-11-14 10:35:00,120.82,121.32,120.82,121.32,23364.0,113.2777,113.7465,113.2777,113.7465,23364.0
2017-11-14 10:40:00,121.32,121.38,121.28,121.34,23679.0,113.7465,113.8028,113.709,113.7653,23679.0
2017-11-14 10:45:00,121.32,121.61,121.27,121.41,16894.0,113.7465,114.0184,113.6996,113.8309,16894.0
2017-11-14 10:50:00,121.41,121.56,121.37,121.37,21290.0,113.8309,113.9715,113.7934,113.7934,21290.0
2017-11-14 10:55:00,121.39,121.41,121.27,121.29,16541.0,113.8121,113.8309,113.6996,113.7184,16541.0
2017-11-14 11:00:00,121.31,121.38,121.22,121.31,16485.0,113.7371,113.8028,113.6528,113.7371,16485.0
2017-11-14 11:05:00,121.32,121.54,121.32,121.39,26317.0,113.7465,113.9528,113.7465,113.8121,26317.0
2017-11-14 11:10:00,121.4,121.51,121.38,121.47,13462.0,113.8215,113.9247,113.8028,113.8872,13462.0
2017-11-14 11:15:00,121.47,121.56,121.45,121.52,8700.0,113.8872,113.9715,113.8684,113.934,8700.0
2017-11-14 11:20:00,121.51,121.62,121.51,121.52,10818.0,113.9247,114.0278,113.9247,113.934,10818.0
2017-11-14 11:25:00,121.52,121.61,121.49,121.54,10252.0,113.934,114.0184,113.9059,113.9528,10252.0
2017-11-14 11:30:00,121.55,121.93,121.54,121.8,23781.0,113.9622,114.3184,113.9528,114.1966,23781.0
2017-11-14 11:35:00,121.79,121.8,121.62,121.63,16414.0,114.1872,114.1966,114.0278,114.0372,16414.0
2017-11-14 11:40:00,121.61,121.81,121.57,121.78,14673.0,114.0184,114.2059,113.9809,114.1778,14673.0
2017-11-14 11:45:00,121.78,121.98,121.77,121.94,28256.0,114.1778,114.3653,114.1684,114.3278,28256.0
2017-11-14 11:50:00,121.94,122.29,121.92,122.25,23844.0,114.3278,114.656,114.3091,114.6185,23844.0
2017-11-14 11:55:00,122.25,122.27,122.15,122.17,15128.0,114.6185,114.6372,114.5247,114.5435,15128.0
2017-11-14 12:00:00,122.16,122.3,122.1,122.3,12928.0,114.5341,114.6653,114.4778,114.6653,12928.0
2017-11-14 12:05:00,122.3,122.46,122.29,122.4,18011.0,114.6653,114.8154,114.656,114.7591,18011.0
2017-11-14 12:10:00,122.4,122.48,122.34,122.48,49190.0,114.7591,114.8341,114.7028,114.8341,49190.0
2017-11-14 12:15:00,122.47,122.62,122.44,122.6,33013.0,114.8247,114.9654,114.7966,114.9466,33013.0
2017-11-14 12:20:00,122.61,122.8,122.61,122.78,31493.0,114.956,115.1341,114.956,115.1154,31493.0
2017-11-14 12:25:00,122.78,122.84,122.68,122.7,19517.0,115.1154,115.1716,115.0216,115.0404,19517.0
2017-11-14 12:30:00,122.7,122.85,122.7,122.84,16216.0,115.0404,115.181,115.0404,115.1716,16216.0
2017-11-14 12:35:00,122.85,122.9,122.76,122.78,20772.0,115.181,115.2279,115.0966,115.1154,20772.0
2017-11-14 12:40:00,122.75,122.9,122.71,122.88,17784.0,115.0872,115.2279,115.0497,115.2091,17784.0
2017-11-14 12:45:00,122.89,122.96,122.79,122.8,17082.0,115.2185,115.2841,115.1248,115.1341,17082.0
2017-11-14 12:50:00,122.81,122.85,122.5,122.53,15417.0,115.1435,115.181,114.8529,114.881,15417.0
2017-11-14 12:55:00,122.52,122.54,122.31,122.44,19899.0,114.8716,114.8904,114.6747,114.7966,19899.0
2017-11-14 13:00:00,122.45,122.47,122.39,122.42,14196.0,114.806,114.8247,114.7497,114.7778,14196.0
2017-11-14 13:05:00,122.42,122.53,122.4,122.53,20331.0,114.7778,114.881,114.7591,114.881,20331.0
2017-11-14 13:10:00,122.55,122.68,122.53,122.67,13691.0,114.8997,115.0216,114.881,115.0122,13691.0
2017-11-14 13:15:00,122.68,122.68,122.59,122.62,18431.0,115.0216,115.0216,114.9372,114.9654,18431.0
2017-11-14 13:20:00,122.62,122.83,122.62,122.76,18527.0,114.9654,115.1623,114.9654,115.0966,18527.0
2017-11-14 13:25:00,122.79,122.88,122.75,122.86,11050.0,115.1248,115.2091,115.0872,115.1904,11050.0
2017-11-14 13:30:00,122.85,122.86,122.54,122.54,25160.0,115.181,115.1904,114.8904,114.8904,25160.0
2017-11-14 13:35:00,122.52,122.55,122.44,122.54,5399.0,114.8716,114.8997,114.7966,114.8904,5399.0
2017-11-14 13:40:00,122.56,122.68,122.54,122.68,6624.0,114.9091,115.0216,114.8904,115.0216,6624.0
2017-11-14 13:45:00,122.7,122.78,122.67,122.73,21447.0,115.0404,115.1154,115.0122,115.0685,21447.0
2017-11-14 13:50:00,122.73,122.79,122.59,122.59,9771.0,115.0685,115.1248,114.9372,114.9372,9771.0
2017-11-14 13:55:00,122.58,122.67,122.55,122.67,7813.0,114.9279,115.0122,114.8997,115.0122,7813.0
2017-11-14 14:00:00,122.67,122.71,122.61,122.65,14788.0,115.0122,115.0497,114.956,114.9935,14788.0
2017-11-14 14:05:00,122.65,122.66,122.52,122.62,19067.0,114.9935,115.0029,114.8716,114.9654,19067.0
2017-11-14 14:10:00,122.59,122.7,122.56,122.56,10325.0,114.9372,115.0404,114.9091,114.9091,10325.0
2017-11-14 14:15:00,122.57,122.6,122.55,122.6,11498.0,114.9185,114.9466,114.8997,114.9466,11498.0
2017-11-14 14:20:00,122.61,122.67,122.56,122.56,15180.0,114.956,115.0122,114.9091,114.9091,15180.0
2017-11-14 14:25:00,122.54,122.66,122.44,122.66,15959.0,114.8904,115.0029,114.7966,115.0029,15959.0
2017-11-14 14:30:00,122.63,122.65,122.6,122.63,9756.0,114.9747,114.9935,114.9466,114.9747,9756.0
2017-11-14 14:35:00,122.63,122.71,122.61,122.66,16036.0,114.9747,115.0497,114.956,115.0029,16036.0
2017-11-14 14:40:00,122.67,122.69,122.59,122.62,7600.0,115.0122,115.031,114.9372,114.9654,7600.0
2017-11-14 14:45:00,122.62,122.65,122.52,122.54,13424.0,114.9654,114.9935,114.8716,114.8904,13424.0
2017-11-14 14:50:00,122.53,122.69,122.53,122.69,11189.0,114.881,115.031,114.881,115.031,11189.0
2017-11-14 14:55:00,122.69,122.7,122.63,122.67,13056.0,115.031,115.0404,114.9747,115.0122,13056.0
2017-11-14 15:00:00,122.66,122.8,122.65,122.75,22791.0,115.0029,115.1341,114.9935,115.0872,22791.0
2017-11-14 15:05:00,122.75,122.78,122.66,122.71,19909.0,115.0872,115.1154,115.0029,115.0497,19909.0
2017-11-14 15:10:00,122.71,122.74,122.7,122.73,8656.0,115.0497,115.0779,115.0404,115.0685,8656.0
2017-11-14 15:15:00,122.72,122.78,122.69,122.72,10100.0,115.0591,115.1154,115.031,115.0591,10100.0
2017-11-14 15:20:00,122.73,122.8,122.72,122.79,36398.0,115.0685,115.1341,115.0591,115.1248,36398.0
2017-11-14 15:25:00,122.8,122.8,122.59,122.63,36316.0,115.1341,115.1341,114.9372,114.9747,36316.0
2017-11-14 15:30:00,122.64,122.86,122.64,122.85,21633.0,114.9841,115.1904,114.9841,115.181,21633.0
2017-11-14 15:35:00,122.84,122.87,122.8,122.83,28764.0,115.1716,115.1998,115.1341,115.1623,28764.0
2017-11-14 15:40:00,122.81,122.89,122.75,122.89,35480.0,115.1435,115.2185,115.0872,115.2185,35480.0
2017-11-14 15:45:00,122.89,122.95,122.86,122.95,39844.0,115.2185,115.2748,115.1904,115.2748,39844.0
2017-11-14 15:50:00,122.98,123.06,122.97,123.04,56711.0,115.3029,115.3779,115.2935,115.3591,56711.0
2017-11-14 15:55:00,123.05,123.1,123.0,123.05,147493.0,115.3685,115.4154,115.3216,115.3685,147493.0
2017-11-15 09:30:00,122.91,122.96,122.53,122.66,45164.0,115.2373,115.2841,114.881,115.0029,45164.0
2017-11-15 09:35:00,122.7,122.7,121.79,121.79,24392.0,115.0404,115.0404,114.1872,114.1872,24392.0
2017-11-15 09:40:00,121.7,121.94,121.58,121.64,35631.0,114.1028,114.3278,113.9903,114.0465,35631.0
2017-11-15 09:45:00,121.64,121.76,121.38,121.58,32620.0,114.0465,114.159,113.8028,113.9903,32620.0
2017-11-15 09:50:00,121.58,121.65,121.4,121.59,20058.0,113.9903,114.0559,113.8215,113.9997,20058.0
2017-11-15 09:55:00,121.61,121.63,121.44,121.49,12617.0,114.0184,114.0372,113.859,113.9059,12617.0
2017-11-15 10:00:00,121.49,121.59,121.46,121.54,17435.0,113.9059,113.9997,113.8778,113.9528,17435.0
2017-11-15 10:05:00,121.55,121.94,121.55,121.8,19148.0,113.9622,114.3278,113.9622,114.1966,19148.0
2017-11-15 10:10:00,121.81,121.9,121.72,121.74,14968.0,114.2059,114.2903,114.1215,114.1403,14968.0
2017-11-15 10:15:00,121.71,122.09,121.67,122.02,31618.0,114.1122,114.4684,114.0747,114.4028,31618.0
2017-11-15 10:20:00,122.02,122.1,121.95,122.03,11256.0,114.4028,114.4778,114.3372,114.4122,11256.0
2017-11-15 10:25:00,122.03,122.11,122.02,122.1,8432.0,114.4122,114.4872,114.4028,114.4778,8432.0
2017-11-15 10:30:00,122.06,122.09,121.98,122.06,7450.0,114.4403,114.4684,114.3653,114.4403,7450.0
2017-11-15 10:35:00,122.1,122.43,122.08,122.41,15619.0,114.4778,114.7872,114.4591,114.7685,15619.0
2017-11-15 10:40:00,122.41,122.49,122.28,122.3,10600.0,114.7685,114.8435,114.6466,114.6653,10600.0
2017-11-15 10:45:00,122.31,122.35,122.15,122.17,10655.0,114.6747,114.7122,114.5247,114.5435,10655.0
2017-11-15 10:50:00,122.16,122.18,121.96,121.98,12316.0,114.5341,114.5528,114.3466,114.3653,12316.0
2017-11-15 10:55:00,121.99,122.19,121.98,122.19,21058.0,114.3747,114.5622,114.3653,114.5622,21058.0
2017-11-15 11:00:00,122.21,122.27,122.18,122.21,8806.0,114.581,114.6372,114.5528,114.581,8806.0
2017-11-15 11:05:00,122.23,122.42,122.21,122.33,20457.0,114.5997,114.7778,114.581,114.6935,20457.0
2017-11-15 11:10:00,122.35,122.58,122.35,122.58,8951.0,114.7122,114.9279,114.7122,114.9279,8951.0
2017-11-15 11:15:00,122.58,122.59,122.52,122.56,8700.0,114.9279,114.9372,114.8716,114.9091,8700.0
2017-11-15 11:20:00,122.54,122.75,122.54,122.69,20091.0,114.8904,115.0872,114.8904,115.031,20091.0
2017-11-15 11:25:00,122.69,122.74,122.5,122.5,9449.0,115.031,115.0779,114.8529,114.8529,9449.0
2017-11-15 11:30:00,122.51,122.76,122.48,122.76,12016.0,114.8622,115.0966,114.8341,115.0966,12016.0
2017-11-15 11:35:00,122.78,122.8,122.64,122.7,6100.0,115.1154,115.1341,114.9841,115.0404,6100.0
2017-11-15 11:40:00,122.69,122.81,122.66,122.76,9783.0,115.031,115.1435,115.0029,115.0966,9783.0
2017-11-15 11:45:00,122.74,122.82,122.66,122.74,6206.0,115.0779,115.1529,115.0029,115.0779,6206.0
2017-11-15 11:50:00,122.75,122.75,122.63,122.69,11310.0,115.0872,115.0872,114.9747,115.031,11310.0
2017-11-15 11:55:00,122.69,122.82,122.6,122.6,15592.0,115.031,115.1529,114.9466,114.9466,15592.0
2017-11-15 12:00:00,122.63,122.7,122.58,122.64,18109.0,114.9747,115.0404,114.9279,114.9841,18109.0
2017-11-15 12:05:00,122.66,122.84,122.64,122.65,22049.0,115.0029,115.1716,114.9841,114.9935,22049.0
2017-11-15 12:10:00,122.68,122.71,122.61,122.64,12950.0,115.0216,115.0497,114.956,114.9841,12950.0
2017-11-15 12:15:00,122.66,122.76,122.64,122.66,8576.0,115.0029,115.0966,114.9841,115.0029,8576.0
2017-11-15 12:20:00,122.65,122.67,122.57,122.66,10936.0,114.9935,115.0122,114.9185,115.0029,10936.0
2017-11-15 12:25:00,122.64,122.74,122.63,122.74,6930.0,114.9841,115.0779,114.9747,115.0779,6930.0
2017-11-15 12:30:00,122.75,122.77,122.69,122.75,10715.0,115.0872,115.106,115.031,115.0872,10715.0
2017-11-15 12:35:00,122.75,122.75,122.72,122.74,5500.0,115.0872,115.0872,115.0591,115.0779,5500.0
2017-11-15 12:40:00,122.72,122.75,122.68,122.68,12763.0,115.0591,115.0872,115.0216,115.0216,12763.0
2017-11-15 12:45:00,122.69,122.71,122.59,122.71,54917.0,115.031,115.0497,114.9372,115.0497,54917.0
2017-11-15 12:50:00,122.73,122.85,122.71,122.84,64859.0,115.0685,115.181,115.0497,115.1716,64859.0
2017-11-15 12:55:00,122.84,122.89,122.72,122.75,21362.0,115.1716,115.2185,115.0591,115.0872,21362.0
2017-11-15 13:00:00,122.75,122.75,122.63,122.7,7850.0,115.0872,115.0872,114.9747,115.0404,7850.0
2017-11-15 13:05:00,122.7,122.7,122.61,122.63,5400.0,115.0404,115.0404,114.956,114.9747,5400.0
2017-11-15 13:10:00,122.62,122.69,122.57,122.61,6981.0,114.9654,115.031,114.9185,114.956,6981.0
2017-11-15 13:15:00,122.61,122.63,122.55,122.63,6564.0,114.956,114.9747,114.8997,114.9747,6564.0
2017-11-15 13:20:00,122.65,122.66,122.53,122.58,6147.0,114.9935,115.0029,114.881,114.9279,6147.0
2017-11-15 13:25:00,122.6,122.66,122.55,122.55,6300.0,114.9466,115.0029,114.8997,114.8997,6300.0
2017-11-15 13:30:00,122.6,122.68,122.6,122.65,4284.0,114.9466,115.0216,114.9466,114.9935,4284.0
2017-11-15 13:35:00,122.68,122.71,122.68,122.68,6511.0,115.0216,115.0497,115.0216,115.0216,6511.0
2017-11-15 13:40:00,122.69,122.77,122.68,122.73,8700.0,115.031,115.106,115.0216,115.0685,8700.0
2017-11-15 13:45:00,122.73,122.74,122.67,122.74,8700.0,115.0685,115.0779,115.0122,115.0779,8700.0
2017-11-15 13:50:00,122.75,122.83,122.7,122.7,7855.0,115.0872,115.1623,115.0404,115.0404,7855.0
2017-11-15 13:55:00,122.69,122.72,122.57,122.7,7981.0,115.031,115.0591,114.9185,115.0404,7981.0
2017-11-15 14:00:00,122.69,122.7,122.51,122.58,6388.0,115.031,115.0404,114.8622,114.9279,6388.0
2017-11-15 14:05:00,122.6,122.62,122.52,122.57,10751.0,114.9466,114.9654,114.8716,114.9185,10751.0
2017-11-15 14:10:00,122.57,122.58,122.47,122.51,4782.0,114.9185,114.9279,114.8247,114.8622,4782.0
2017-11-15 14:15:00,122.47,122.47,122.37,122.37,7529.0,114.8247,114.8247,114.731,114.731,7529.0
2017-11-15 14:20:00,122.37,122.51,122.37,122.46,8147.0,114.731,114.8622,114.731,114.8154,8147.0
2017-11-15 14:25:00,122.46,122.56,122.43,122.53,7573.0,114.8154,114.9091,114.7872,114.881,7573.0
2017-11-15 14:30:00,122.53,122.73,122.52,122.67,9892.0,114.881,115.0685,114.8716,115.0122,9892.0
2017-11-15 14:35:00,122.65,122.72,122.6,122.65,15138.0,114.9935,115.0591,114.9466,114.9935,15138.0
2017-11-15 14:40:00,122.65,122.65,122.47,122.53,20401.0,114.9935,114.9935,114.8247,114.881,20401.0
2017-11-15 14:45:00,122.53,122.65,122.53,122.54,19538.0,114.881,114.9935,114.881,114.8904,19538.0
2017-11-15 14:50:00,122.54,122.56,122.46,122.51,8016.0,114.8904,114.9091,114.8154,114.8622,8016.0
2017-11-15 14:55:00,122.52,122.53,122.41,122.51,9004.0,114.8716,114.881,114.7685,114.8622,9004.0
2017-11-15 15:00:00,122.51,122.64,122.51,122.63,12512.0,114.8622,114.9841,114.8622,114.9747,12512.0
2017-11-15 15:05:00,122.64,122.69,122.6,122.68,6700.0,114.9841,115.031,114.9466,115.0216,6700.0
2017-11-15 15:10:00,122.69,122.72,122.61,122.71,9653.0,115.031,115.0591,114.956,115.0497,9653.0
2017-11-15 15:15:00,122.72,122.83,122.7,122.72,13292.0,115.0591,115.1623,115.0404,115.0591,13292.0
2017-11-15 15:20:00,122.72,122.74,122.65,122.66,9918.0,115.0591,115.0779,114.9935,115.0029,9918.0
2017-11-15 15:25:00,122.68,122.72,122.55,122.62,10670.0,115.0216,115.0591,114.8997,114.9654,10670.0
2017-11-15 15:30:00,122.63,122.68,122.58,122.64,19186.0,114.9747,115.0216,114.9279,114.9841,19186.0
2017-11-15 15:35:00,122.64,122.71,122.61,122.65,14986.0,114.9841,115.0497,114.956,114.9935,14986.0
2017-11-15 15:40:00,122.62,122.65,122.5,122.56,19976.0,114.9654,114.9935,114.8529,114.9091,19976.0
2017-11-15 15:45:00,122.56,122.77,122.55,122.61,49620.0,114.9091,115.106,114.8997,114.956,49620.0
2017-11-15 15:50:00,122.6,122.6,122.08,122.09,82002.0,114.9466,114.9466,114.4591,114.4684,82002.0
2017-11-15 15:55:00,122.09,122.31,122.08,122.29,147611.0,114.4684,114.6747,114.4591,114.656,147611.0
2017-11-16 09:30:00,121.95,122.49,121.5,122.48,50325.0,114.3372,114.8435,113.9153,114.8341,50325.0
2017-11-16 09:35:00,122.56,122.95,122.31,122.35,27858.0,114.9091,115.2748,114.6747,114.7122,27858.0
2017-11-16 09:40:00,122.39,123.3,122.36,123.3,51467.0,114.7497,115.6029,114.7216,115.6029,51467.0
2017-11-16 09:45:00,123.24,123.35,123.05,123.13,24770.0,115.5467,115.6498,115.3685,115.4435,24770.0
2017-11-16 09:50:00,123.21,123.35,123.05,123.05,23501.0,115.5185,115.6498,115.3685,115.3685,23501.0
2017-11-16 09:55:00,123.05,123.18,122.98,123.1,33160.0,115.3685,115.4904,115.3029,115.4154,33160.0
2017-11-16 10:00:00,123.09,123.17,122.96,123.03,20039.0,115.406,115.481,115.2841,115.3498,20039.0
2017-11-16 10:05:00,123.02,123.26,123.01,123.15,28681.0,115.3404,115.5654,115.331,115.4623,28681.0
2017-11-16 10:10:00,123.14,123.23,123.07,123.14,26918.0,115.4529,115.5373,115.3873,115.4529,26918.0
2017-11-16 10:15:00,123.14,123.23,123.03,123.21,19130.0,115.4529,115.5373,115.3498,115.5185,19130.0
2017-11-16 10:20:00,123.22,123.25,123.16,123.17,15851.0,115.5279,115.556,115.4717,115.481,15851.0
2017-11-16 10:25:00,123.19,123.25,123.08,123.15,16238.0,115.4998,115.556,115.3966,115.4623,16238.0
2017-11-16 10:30:00,123.13,123.15,122.93,123.15,17475.0,115.4435,115.4623,115.256,115.4623,17475.0
2017-11-16 10:35:00,123.16,123.21,123.1,123.15,11291.0,115.4717,115.5185,115.4154,115.4623,11291.0
2017-11-16 10:40:00,123.15,123.31,123.1,123.1,20359.0,115.4623,115.6123,115.4154,115.4154,20359.0
2017-11-16 10:45:00,123.1,123.18,123.06,123.12,22354.0,115.4154,115.4904,115.3779,115.4342,22354.0
2017-11-16 10:50:00,123.12,123.25,123.11,123.12,49621.0,115.4342,115.556,115.4248,115.4342,49621.0
2017-11-16 10:55:00,123.12,123.25,123.09,123.17,16815.0,115.4342,115.556,115.406,115.481,16815.0
2017-11-16 11:00:00,123.16,123.21,123.08,123.09,10310.0,115.4717,115.5185,115.3966,115.406,10310.0
2017-11-16 11:05:00,123.09,123.3,123.08,123.29,19930.0,115.406,115.6029,115.3966,115.5935,19930.0
2017-11-16 11:10:00,123.29,123.29,123.14,123.17,8109.0,115.5935,115.5935,115.4529,115.481,8109.0
2017-11-16 11:15:00,123.18,123.31,123.18,123.29,9523.0,115.4904,115.6123,115.4904,115.5935,9523.0
2017-11-16 11:20:00,123.28,123.28,123.17,123.18,5758.0,115.5842,115.5842,115.481,115.4904,5758.0
2017-11-16 11:25:00,123.18,123.21,123.11,123.17,10625.0,115.4904,115.5185,115.4248,115.481,10625.0
2017-11-16 11:30:00,123.19,123.27,123.16,123.27,7421.0,115.4998,115.5748,115.4717,115.5748,7421.0
2017-11-16 11:35:00,123.28,123.62,123.28,123.6,19872.0,115.5842,115.9029,115.5842,115.8842,19872.0
2017-11-16 11:40:00,123.63,123.73,123.58,123.58,20241.0,115.9123,116.0061,115.8654,115.8654,20241.0
2017-11-16 11:45:00,123.57,123.58,123.37,123.4,21442.0,115.8561,115.8654,115.6685,115.6967,21442.0
2017-11-16 11:50:00,123.42,123.52,123.4,123.52,15800.0,115.7154,115.8092,115.6967,115.8092,15800.0
2017-11-16 11:55:00,123.53,123.71,123.53,123.67,11922.0,115.8186,115.9873,115.8186,115.9498,11922.0
2017-11-16 12:00:00,123.67,123.75,123.64,123.73,10318.0,115.9498,116.0248,115.9217,116.0061,10318.0
2017-11-16 12:05:00,123.73,123.77,123.65,123.72,17413.0,116.0061,116.0436,115.9311,115.9967,17413.0
2017-11-16 12:10:00,123.7,123.75,123.61,123.62,11152.0,115.9779,116.0248,115.8936,115.9029,11152.0
2017-11-16 12:15:00,123.62,123.65,123.53,123.53,7690.0,115.9029,115.9311,115.8186,115.8186,7690.0
2017-11-16 12:20:00,123.52,123.54,123.42,123.52,8189.0,115.8092,115.8279,115.7154,115.8092,8189.0
2017-11-16 12:25:00,123.52,123.8,123.43,123.8,38960.0,115.8092,116.0717,115.7248,116.0717,38960.0
2017-11-16 12:30:00,123.8,123.96,123.7,123.81,67413.0,116.0717,116.2217,115.9779,116.0811,67413.0
2017-11-16 12:35:00,123.81,123.85,123.72,123.77,13154.0,116.0811,116.1186,115.9967,116.0436,13154.0
2017-11-16 12:40:00,123.77,123.81,123.71,123.77,11749.0,116.0436,116.0811,115.9873,116.0436,11749.0
2017-11-16 12:45:00,123.78,123.8,123.68,123.71,16104.0,116.0529,116.0717,115.9592,115.9873,16104.0
2017-11-16 12:50:00,123.71,123.8,123.64,123.7,7332.0,115.9873,116.0717,115.9217,115.9779,7332.0
2017-11-16 12:55:00,123.71,123.77,123.6,123.61,7600.0,115.9873,116.0436,115.8842,115.8936,7600.0
2017-11-16 13:00:00,123.61,123.64,123.53,123.53,17680.0,115.8936,115.9217,115.8186,115.8186,17680.0
2017-11-16 13:05:00,123.54,123.55,123.47,123.53,18760.0,115.8279,115.8373,115.7623,115.8186,18760.0
2017-11-16 13:10:00,123.53,123.65,123.49,123.49,32159.0,115.8186,115.9311,115.7811,115.7811,32159.0
2017-11-16 13:15:00,123.49,123.52,123.41,123.41,6525.0,115.7811,115.8092,115.706,115.706,6525.0
2017-11-16 13:20:00,123.4,123.46,123.37,123.45,7061.0,115.6967,115.7529,115.6685,115.7435,7061.0
2017-11-16 13:25:00,123.42,123.52,123.41,123.51,15110.0,115.7154,115.8092,115.706,115.7998,15110.0
2017-11-16 13:30:00,123.52,123.61,123.5,123.58,7119.0,115.8092,115.8936,115.7904,115.8654,7119.0
2017-11-16 13:35:00,123.54,123.59,123.48,123.49,3299.0,115.8279,115.8748,115.7717,115.7811,3299.0
2017-11-16 13:40:00,123.47,123.47,123.35,123.4,9800.0,115.7623,115.7623,115.6498,115.6967,9800.0
2017-11-16 13:45:00,123.4,123.59,123.38,123.57,100983.0,115.6967,115.8748,115.6779,115.8561,100983.0
2017-11-16 13:50:00,123.59,123.71,123.59,123.68,23851.0,115.8748,115.9873,115.8748,115.9592,23851.0
2017-11-16 13:55:00,123.67,123.67,123.56,123.56,3712.0,115.9498,115.9498,115.8467,115.8467,3712.0
2017-11-16 14:00:00,123.53,123.83,123.53,123.83,14840.0,115.8186,116.0998,115.8186,116.0998,14840.0
2017-11-16 14:05:00,123.83,123.99,123.82,123.99,13387.0,116.0998,116.2498,116.0905,116.2498,13387.0
2017-11-16 14:10:00,123.99,124.0,123.83,123.9,15591.0,116.2498,116.2592,116.0998,116.1655,15591.0
2017-11-16 14:15:00,123.91,123.92,123.82,123.85,15879.0,116.1748,116.1842,116.0905,116.1186,15879.0
2017-11-16 14:20:00,123.85,123.85,123.67,123.67,11304.0,116.1186,116.1186,115.9498,115.9498,11304.0
2017-11-16 14:25:00,123.67,123.71,123.61,123.71,12300.0,115.9498,115.9873,115.8936,115.9873,12300.0
2017-11-16 14:30:00,123.73,123.85,123.7,123.79,13776.0,116.0061,116.1186,115.9779,116.0623,13776.0
2017-11-16 14:35:00,123.75,124.11,123.75,124.01,30278.0,116.0248,116.3623,116.0248,116.2686,30278.0
2017-11-16 14:40:00,123.99,124.05,123.9,124.05,34385.0,116.2498,116.3061,116.1655,116.3061,34385.0
2017-11-16 14:45:00,124.05,124.14,124.0,124.08,20206.0,116.3061,116.3905,116.2592,116.3342,20206.0
2017-11-16 14:50:00,124.04,124.08,123.86,123.9,13500.0,116.2967,116.3342,116.128,116.1655,13500.0
2017-11-16 14:55:00,123.9,123.97,123.88,123.9,21424.0,116.1655,116.2311,116.1467,116.1655,21424.0
2017-11-16 15:00:00,123.9,124.09,123.89,124.01,19370.0,116.1655,116.3436,116.1561,116.2686,19370.0
2017-11-16 15:05:00,124.02,124.1,124.0,124.1,25213.0,116.278,116.353,116.2592,116.353,25213.0
2017-11-16 15:10:00,124.1,124.15,124.02,124.05,26100.0,116.353,116.3999,116.278,116.3061,26100.0
2017-11-16 15:15:00,124.05,124.05,123.92,123.95,15234.0,116.3061,116.3061,116.1842,116.2123,15234.0
2017-11-16 15:20:00,123.95,124.07,123.92,124.07,22884.0,116.2123,116.3248,116.1842,116.3248,22884.0
2017-11-16 15:25:00,124.06,124.25,124.05,124.25,26600.0,116.3155,116.4936,116.3061,116.4936,26600.0
2017-11-16 15:30:00,124.24,124.25,124.12,124.15,26583.0,116.4842,116.4936,116.3717,116.3999,26583.0
2017-11-16 15:35:00,124.15,124.19,124.1,124.15,23942.0,116.3999,116.4374,116.353,116.3999,23942.0
2017-11-16 15:40:00,124.14,124.31,124.13,124.2,47452.0,116.3905,116.5499,116.3811,116.4467,47452.0
2017-11-16 15:45:00,124.19,124.24,124.13,124.21,44003.0,116.4374,116.4842,116.3811,116.4561,44003.0
2017-11-16 15:50:00,124.22,124.4,124.22,124.34,73793.0,116.4655,116.6342,116.4655,116.578,73793.0
2017-11-16 15:55:00,124.34,124.42,124.29,124.38,141314.0,116.578,116.653,116.5311,116.6155,141314.0
2017-11-17 09:30:00,123.98,124.5,123.77,124.46,105628.0,116.2405,116.728,116.0436,116.6905,105628.0
2017-11-17 09:35:00,124.51,124.54,124.24,124.24,16509.0,116.7374,116.7655,116.4842,116.4842,16509.0
2017-11-17 09:40:00,124.24,124.58,124.24,124.56,12727.0,116.4842,116.803,116.4842,116.7843,12727.0
2017-11-17 09:45:00,124.56,124.85,124.56,124.82,18648.0,116.7843,117.0562,116.7843,117.028,18648.0
2017-11-17 09:50:00,124.84,124.9,124.64,124.78,19462.0,117.0468,117.103,116.8593,116.9905,19462.0
2017-11-17 09:55:00,124.8,125.12,124.79,124.98,42390.0,117.0093,117.3093,116.9999,117.178,42390.0
2017-11-17 10:00:00,124.98,125.04,124.77,125.0,28641.0,117.178,117.2343,116.9811,117.1968,28641.0
2017-11-17 10:05:00,124.99,125.2,124.92,125.2,19700.0,117.1874,117.3843,117.1218,117.3843,19700.0
2017-11-17 10:10:00,125.21,125.23,125.01,125.04,21176.0,117.3937,117.4124,117.2062,117.2343,21176.0
2017-11-17 10:15:00,125.05,125.1,124.86,124.86,20657.0,117.2437,117.2905,117.0655,117.0655,20657.0
2017-11-17 10:20:00,124.86,125.0,124.86,124.98,25408.0,117.0655,117.1968,117.0655,117.178,25408.0
2017-11-17 10:25:00,124.98,125.24,124.95,125.22,28588.0,117.178,117.4218,117.1499,117.4031,28588.0
2017-11-17 10:30:00,125.23,125.24,124.98,124.99,48671.0,117.4124,117.4218,117.178,117.1874,48671.0
2017-11-17 10:35:00,125.0,125.21,125.0,125.18,19382.0,117.1968,117.3937,117.1968,117.3656,19382.0
2017-11-17 10:40:00,125.17,125.2,125.02,125.13,23021.0,117.3562,117.3843,117.2155,117.3187,23021.0
2017-11-17 10:45:00,125.1,125.11,124.8,124.93,38179.0,117.2905,117.2999,117.0093,117.1312,38179.0
2017-11-17 10:50:00,124.93,125.02,124.89,124.96,14408.0,117.1312,117.2155,117.0937,117.1593,14408.0
2017-11-17 10:55:00,124.95,125.18,124.92,125.13,12037.0,117.1499,117.3656,117.1218,117.3187,12037.0
2017-11-17 11:00:00,125.14,125.21,125.06,125.07,13529.0,117.3281,117.3937,117.253,117.2624,13529.0
2017-11-17 11:05:00,125.07,125.07,124.88,124.89,19597.0,117.2624,117.2624,117.0843,117.0937,19597.0
2017-11-17 11:10:00,124.91,124.96,124.78,124.95,8217.0,117.1124,117.1593,116.9905,117.1499,8217.0
2017-11-17 11:15:00,124.95,125.02,124.9,124.98,24927.0,117.1499,117.2155,117.103,117.178,24927.0
2017-11-17 11:20:00,124.99,125.05,124.91,124.94,31458.0,117.1874,117.2437,117.1124,117.1405,31458.0
2017-11-17 11:25:00,124.94,125.0,124.93,124.97,11404.0,117.1405,117.1968,117.1312,117.1687,11404.0
2017-11-17 11:30:00,124.97,125.08,124.96,125.08,7490.0,117.1687,117.2718,117.1593,117.2718,7490.0
2017-11-17 11:35:00,125.09,125.09,124.85,124.85,66099.0,117.2812,117.2812,117.0562,117.0562,66099.0
2017-11-17 11:40:00,124.85,124.96,124.76,124.9,56512.0,117.0562,117.1593,116.9718,117.103,56512.0
2017-11-17 11:45:00,124.89,124.89,124.77,124.77,21210.0,117.0937,117.0937,116.9811,116.9811,21210.0
2017-11-17 11:50:00,124.79,124.81,124.71,124.78,10485.0,116.9999,117.0187,116.9249,116.9905,10485.0
2017-11-17 11:55:00,124.78,124.84,124.67,124.83,16482.0,116.9905,117.0468,116.8874,117.0374,16482.0
2017-11-17 12:00:00,124.85,124.91,124.83,124.84,11711.0,117.0562,117.1124,117.0374,117.0468,11711.0
2017-11-17 12:05:00,124.84,124.94,124.79,124.93,12804.0,117.0468,117.1405,116.9999,117.1312,12804.0
2017-11-17 12:10:00,124.92,124.97,124.86,124.87,45182.0,117.1218,117.1687,117.0655,117.0749,45182.0
2017-11-17 12:15:00,124.87,124.92,124.85,124.88,8907.0,117.0749,117.1218,117.0562,117.0843,8907.0
2017-11-17 12:20:00,124.9,124.92,124.85,124.91,39967.0,117.103,117.1218,117.0562,117.1124,39967.0
2017-11-17 12:25:00,124.93,124.97,124.9,124.96,7588.0,117.1312,117.1687,117.103,117.1593,7588.0
2017-11-17 12:30:00,124.96,124.96,124.89,124.89,12586.0,117.1593,117.1593,117.0937,117.0937,12586.0
2017-11-17 12:35:00,124.88,124.98,124.87,124.97,20170.0,117.0843,117.178,117.0749,117.1687,20170.0
2017-11-17 12:40:00,124.95,124.97,124.91,124.96,8967.0,117.1499,117.1687,117.1124,117.1593,8967.0
2017-11-17 12:45:00,124.99,125.0,124.87,124.93,9362.0,117.1874,117.1968,117.0749,117.1312,9362.0
2017-11-17 12:50:00,124.9,124.91,124.7,124.7,12672.0,117.103,117.1124,116.9155,116.9155,12672.0
2017-11-17 12:55:00,124.73,124.85,124.73,124.84,13703.0,116.9436,117.0562,116.9436,117.0468,13703.0
2017-11-17 13:00:00,124.84,124.89,124.8,124.89,21242.0,117.0468,117.0937,117.0093,117.0937,21242.0
2017-11-17 13:05:00,124.9,124.9,124.84,124.84,17619.0,117.103,117.103,117.0468,117.0468,17619.0
2017-11-17 13:10:00,124.85,124.9,124.78,124.78,16480.0,117.0562,117.103,116.9905,116.9905,16480.0
2017-11-17 13:15:00,124.78,124.87,124.73,124.81,18150.0,116.9905,117.0749,116.9436,117.0187,18150.0
2017-11-17 13:20:00,124.81,124.9,124.79,124.86,18082.0,117.0187,117.103,116.9999,117.0655,18082.0
2017-11-17 13:25:00,124.86,124.9,124.84,124.9,17150.0,117.0655,117.103,117.0468,117.103,17150.0
2017-11-17 13:30:00,124.89,124.9,124.85,124.87,25982.0,117.0937,117.103,117.0562,117.0749,25982.0
2017-11-17 13:35:00,124.87,125.09,124.87,125.09,14144.0,117.0749,117.2812,117.0749,117.2812,14144.0
2017-11-17 13:40:00,125.09,125.16,125.02,125.16,12696.0,117.2812,117.3468,117.2155,117.3468,12696.0
2017-11-17 13:45:00,125.13,125.13,125.05,125.06,11357.0,117.3187,117.3187,117.2437,117.253,11357.0
2017-11-17 13:50:00,125.07,125.24,125.07,125.24,15625.0,117.2624,117.4218,117.2624,117.4218,15625.0
2017-11-17 13:55:00,125.23,125.23,125.2,125.22,9424.0,117.4124,117.4124,117.3843,117.4031,9424.0
2017-11-17 14:00:00,125.23,125.28,125.19,125.27,18863.0,117.4124,117.4593,117.3749,117.4499,18863.0
2017-11-17 14:05:00,125.27,125.27,125.2,125.24,17946.0,117.4499,117.4499,117.3843,117.4218,17946.0
2017-11-17 14:10:00,125.25,125.26,125.1,125.11,17823.0,117.4312,117.4406,117.2905,117.2999,17823.0
2017-11-17 14:15:00,125.1,125.17,125.08,125.1,17360.0,117.2905,117.3562,117.2718,117.2905,17360.0
2017-11-17 14:20:00,125.09,125.22,125.07,125.17,24862.0,117.2812,117.4031,117.2624,117.3562,24862.0
2017-11-17 14:25:00,125.17,125.17,125.09,125.13,16289.0,117.3562,117.3562,117.2812,117.3187,16289.0
2017-11-17 14:30:00,125.14,125.32,125.11,125.27,12027.0,117.3281,117.4968,117.2999,117.4499,12027.0
2017-11-17 14:35:00,125.24,125.32,125.21,125.22,19831.0,117.4218,117.4968,117.3937,117.4031,19831.0
2017-11-17 14:40:00,125.25,125.39,125.25,125.31,20427.0,117.4312,117.5624,117.4312,117.4874,20427.0
2017-11-17 14:45:00,125.31,125.34,125.24,125.31,20512.0,117.4874,117.5156,117.4218,117.4874,20512.0
2017-11-17 14:50:00,125.31,125.31,125.23,125.24,15252.0,117.4874,117.4874,117.4124,117.4218,15252.0
2017-11-17 14:55:00,125.25,125.27,125.23,125.23,19975.0,117.4312,117.4499,117.4124,117.4124,19975.0
2017-11-17 15:00:00,125.23,125.26,125.18,125.26,16332.0,117.4124,117.4406,117.3656,117.4406,16332.0
2017-11-17 15:05:00,125.26,125.3,125.21,125.21,24548.0,117.4406,117.4781,117.3937,117.3937,24548.0
2017-11-17 15:10:00,125.22,125.22,125.1,125.1,18216.0,117.4031,117.4031,117.2905,117.2905,18216.0
2017-11-17 15:15:00,125.09,125.17,125.09,125.13,26369.0,117.2812,117.3562,117.2812,117.3187,26369.0
2017-11-17 15:20:00,125.14,125.14,124.99,124.99,34090.0,117.3281,117.3281,117.1874,117.1874,34090.0
2017-11-17 15:25:00,124.97,125.05,124.97,125.05,69493.0,117.1687,117.2437,117.1687,117.2437,69493.0
2017-11-17 15:30:00,125.04,125.27,125.02,125.26,32698.0,117.2343,117.4499,117.2155,117.4406,32698.0
2017-11-17 15:35:00,125.25,125.38,125.24,125.38,41060.0,117.4312,117.5531,117.4218,117.5531,41060.0
2017-11-17 15:40:00,125.38,125.4,125.29,125.32,48077.0,117.5531,117.5718,117.4687,117.4968,48077.0
2017-11-17 15:45:00,125.31,125.41,125.23,125.38,70913.0,117.4874,117.5812,117.4124,117.5531,70913.0
2017-11-17 15:50:00,125.38,125.64,125.38,125.5,97606.0,117.5531,117.7968,117.5531,117.6656,97606.0
2017-11-17 15:55:00,125.49,125.56,125.44,125.48,144055.0,117.6562,117.7218,117.6093,117.6468,144055.0
2017-11-20 09:30:00,125.33,126.24,125.06,125.45,50335.0,117.5062,118.3594,117.253,117.6187,50335.0
2017-11-20 09:35:00,125.51,125.71,125.27,125.37,22157.0,117.675,117.8625,117.4499,117.5437,22157.0
2017-11-20 09:40:00,125.43,125.64,125.41,125.52,12153.0,117.5999,117.7968,117.5812,117.6843,12153.0
2017-11-20 09:45:00,125.52,125.81,125.48,125.78,77246.0,117.6843,117.9562,117.6468,117.9281,77246.0
2017-11-20 09:50:00,125.78,125.79,125.34,125.46,121043.0,117.9281,117.9375,117.5156,117.6281,121043.0
2017-11-20 09:55:00,125.38,126.02,125.37,125.82,14228.0,117.5531,118.1531,117.5437,117.9656,14228.0
2017-11-20 10:00:00,125.82,126.06,125.7,125.79,15799.0,117.9656,118.1906,117.8531,117.9375,15799.0
2017-11-20 10:05:00,125.74,125.89,125.46,125.55,37726.0,117.8906,118.0312,117.6281,117.7125,37726.0
2017-11-20 10:10:00,125.57,125.71,125.55,125.6,30642.0,117.7312,117.8625,117.7125,117.7593,30642.0
2017-11-20 10:15:00,125.55,125.8,125.53,125.76,22407.0,117.7125,117.9468,117.6937,117.9093,22407.0
2017-11-20 10:20:00,125.81,125.81,125.55,125.55,15987.0,117.9562,117.9562,117.7125,117.7125,15987.0
2017-11-20 10:25:00,125.53,125.66,125.38,125.6,15604.0,117.6937,117.8156,117.5531,117.7593,15604.0
2017-11-20 10:30:00,125.6,125.76,125.58,125.66,14778.0,117.7593,117.9093,117.7406,117.8156,14778.0
2017-11-20 10:35:00,125.68,125.88,125.68,125.78,18589.0,117.8343,118.0219,117.8343,117.9281,18589.0
2017-11-20 10:40:00,125.79,125.86,125.7,125.7,17663.0,117.9375,118.0031,117.8531,117.8531,17663.0
2017-11-20 10:45:00,125.69,125.84,125.59,125.83,10320.0,117.8437,117.9844,117.75,117.975,10320.0
2017-11-20 10:50:00,125.87,125.89,125.78,125.83,11841.0,118.0125,118.0312,117.9281,117.975,11841.0
2017-11-20 10:55:00,125.81,125.97,125.81,125.83,14855.0,117.9562,118.1062,117.9562,117.975,14855.0
2017-11-20 11:00:00,125.84,126.02,125.84,125.99,12885.0,117.9844,118.1531,117.9844,118.125,12885.0
2017-11-20 11:05:00,125.98,126.12,125.96,126.07,27037.0,118.1156,118.2469,118.0969,118.2,27037.0
2017-11-20 11:10:00,126.06,126.13,125.98,126.04,34000.0,118.1906,118.2562,118.1156,118.1719,34000.0
2017-11-20 11:15:00,126.03,126.03,125.94,125.96,13615.0,118.1625,118.1625,118.0781,118.0969,13615.0
2017-11-20 11:20:00,125.96,126.0,125.89,126.0,8650.0,118.0969,118.1344,118.0312,118.1344,8650.0
2017-11-20 11:25:00,125.97,126.02,125.91,125.96,16164.0,118.1062,118.1531,118.05,118.0969,16164.0
2017-11-20 11:30:00,125.96,125.97,125.88,125.94,12039.0,118.0969,118.1062,118.0219,118.0781,12039.0
2017-11-20 11:35:00,125.93,125.95,125.92,125.95,11937.0,118.0687,118.0875,118.0594,118.0875,11937.0
2017-11-20 11:40:00,126.0,126.02,125.83,125.83,10417.0,118.1344,118.1531,117.975,117.975,10417.0
2017-11-20 11:45:00,125.82,125.9,125.82,125.88,13201.0,117.9656,118.0406,117.9656,118.0219,13201.0
2017-11-20 11:50:00,125.88,125.88,125.71,125.79,12636.0,118.0219,118.0219,117.8625,117.9375,12636.0
2017-11-20 11:55:00,125.76,125.82,125.73,125.78,10631.0,117.9093,117.9656,117.8812,117.9281,10631.0
2017-11-20 12:00:00,125.77,125.98,125.77,125.97,17711.0,117.9187,118.1156,117.9187,118.1062,17711.0
2017-11-20 12:05:00,125.95,126.0,125.94,125.95,18929.0,118.0875,118.1344,118.0781,118.0875,18929.0
2017-11-20 12:10:00,125.96,125.97,125.89,125.94,14152.0,118.0969,118.1062,118.0312,118.0781,14152.0
2017-11-20 12:15:00,125.93,125.97,125.8,125.8,12800.0,118.0687,118.1062,117.9468,117.9468,12800.0
2017-11-20 12:20:00,125.81,125.83,125.66,125.68,12678.0,117.9562,117.975,117.8156,117.8343,12678.0
2017-11-20 12:25:00,125.71,125.9,125.71,125.88,13403.0,117.8625,118.0406,117.8625,118.0219,13403.0
2017-11-20 12:30:00,125.88,125.89,125.81,125.86,10459.0,118.0219,118.0312,117.9562,118.0031,10459.0
2017-11-20 12:35:00,125.88,126.01,125.88,125.94,11609.0,118.0219,118.1437,118.0219,118.0781,11609.0
2017-11-20 12:40:00,125.98,126.04,125.94,125.94,6548.0,118.1156,118.1719,118.0781,118.0781,6548.0
2017-11-20 12:45:00,125.94,126.0,125.94,126.0,7213.0,118.0781,118.1344,118.0781,118.1344,7213.0
2017-11-20 12:50:00,126.0,126.01,125.92,125.94,9227.0,118.1344,118.1437,118.0594,118.0781,9227.0
2017-11-20 12:55:00,125.93,126.1,125.9,126.09,13894.0,118.0687,118.2281,118.0406,118.2187,13894.0
2017-11-20 13:00:00,126.08,126.11,126.04,126.06,5513.0,118.2094,118.2375,118.1719,118.1906,5513.0
2017-11-20 13:05:00,126.06,126.07,125.98,126.0,8049.0,118.1906,118.2,118.1156,118.1344,8049.0
2017-11-20 13:10:00,126.0,126.03,125.94,125.95,9604.0,118.1344,118.1625,118.0781,118.0875,9604.0
2017-11-20 13:15:00,125.94,126.03,125.92,126.0,12851.0,118.0781,118.1625,118.0594,118.1344,12851.0
2017-11-20 13:20:00,125.99,126.04,125.94,126.03,4603.0,118.125,118.1719,118.0781,118.1625,4603.0
2017-11-20 13:25:00,126.04,126.07,125.98,125.98,8690.0,118.1719,118.2,118.1156,118.1156,8690.0
2017-11-20 13:30:00,125.99,126.02,125.95,126.0,5242.0,118.125,118.1531,118.0875,118.1344,5242.0
2017-11-20 13:35:00,125.99,126.01,125.92,125.94,10963.0,118.125,118.1437,118.0594,118.0781,10963.0
2017-11-20 13:40:00,125.92,125.93,125.79,125.8,14114.0,118.0594,118.0687,117.9375,117.9468,14114.0
2017-11-20 13:45:00,125.81,125.9,125.8,125.85,7835.0,117.9562,118.0406,117.9468,117.9937,7835.0
2017-11-20 13:50:00,125.82,125.88,125.8,125.87,10025.0,117.9656,118.0219,117.9468,118.0125,10025.0
2017-11-20 13:55:00,125.87,125.98,125.87,125.98,8866.0,118.0125,118.1156,118.0125,118.1156,8866.0
2017-11-20 14:00:00,125.99,125.99,125.85,125.86,10317.0,118.125,118.125,117.9937,118.0031,10317.0
2017-11-20 14:05:00,125.86,125.94,125.86,125.92,15306.0,118.0031,118.0781,118.0031,118.0594,15306.0
2017-11-20 14:10:00,125.91,125.91,125.78,125.78,11419.0,118.05,118.05,117.9281,117.9281,11419.0
2017-11-20 14:15:00,125.77,125.82,125.74,125.78,13776.0,117.9187,117.9656,117.8906,117.9281,13776.0
2017-11-20 14:20:00,125.77,125.81,125.74,125.79,10255.0,117.9187,117.9562,117.8906,117.9375,10255.0
2017-11-20 14:25:00,125.79,125.84,125.78,125.83,9852.0,117.9375,117.9844,117.9281,117.975,9852.0
2017-11-20 14:30:00,125.83,125.92,125.78,125.89,13389.0,117.975,118.0594,117.9281,118.0312,13389.0
2017-11-20 14:35:00,125.88,125.93,125.83,125.89,10716.0,118.0219,118.0687,117.975,118.0312,10716.0
2017-11-20 14:40:00,125.89,125.92,125.82,125.87,12856.0,118.0312,118.0594,117.9656,118.0125,12856.0
2017-11-20 14:45:00,125.85,125.91,125.8,125.8,12550.0,117.9937,118.05,117.9468,117.9468,12550.0
2017-11-20 14:50:00,125.79,125.82,125.76,125.81,7675.0,117.9375,117.9656,117.9093,117.9562,7675.0
2017-11-20 14:55:00,125.81,125.84,125.76,125.84,19091.0,117.9562,117.9844,117.9093,117.9844,19091.0
2017-11-20 15:00:00,125.85,125.93,125.82,125.87,13252.0,117.9937,118.0687,117.9656,118.0125,13252.0
2017-11-20 15:05:00,125.87,125.9,125.85,125.86,13112.0,118.0125,118.0406,117.9937,118.0031,13112.0
2017-11-20 15:10:00,125.87,125.92,125.77,125.8,14006.0,118.0125,118.0594,117.9187,117.9468,14006.0
2017-11-20 15:15:00,125.82,125.83,125.76,125.79,14503.0,117.9656,117.975,117.9093,117.9375,14503.0
2017-11-20 15:20:00,125.77,125.8,125.75,125.76,11278.0,117.9187,117.9468,117.9,117.9093,11278.0
2017-11-20 15:25:00,125.76,125.81,125.71,125.79,20844.0,117.9093,117.9562,117.8625,117.9375,20844.0
2017-11-20 15:30:00,125.8,125.81,125.72,125.73,36917.0,117.9468,117.9562,117.8718,117.8812,36917.0
2017-11-20 15:35:00,125.73,125.77,125.7,125.73,32825.0,117.8812,117.9187,117.8531,117.8812,32825.0
2017-11-20 15:40:00,125.73,125.76,125.7,125.75,32170.0,117.8812,117.9093,117.8531,117.9,32170.0
2017-11-20 15:45:00,125.76,125.96,125.75,125.96,41207.0,117.9093,118.0969,117.9,118.0969,41207.0
2017-11-20 15:50:00,125.97,125.97,125.87,125.95,51530.0,118.1062,118.1062,118.0125,118.0875,51530.0
2017-11-20 15:55:00,125.96,126.01,125.91,125.92,80911.0,118.0969,118.1437,118.05,118.0594,80911.0
2017-11-21 09:30:00,126.33,127.67,126.33,127.47,50981.0,118.75,120.0096,118.75,119.8216,50981.0
2017-11-21 09:35:00,127.46,127.62,126.8,127.17,38123.0,119.8122,119.9626,119.1918,119.5396,38123.0
2017-11-21 09:40:00,127.17,127.21,126.68,126.88,31587.0,119.5396,119.5772,119.079,119.267,31587.0
2017-11-21 09:45:00,126.84,127.12,126.84,126.93,12566.0,119.2294,119.4926,119.2294,119.314,12566.0
2017-11-21 09:50:00,127.01,127.33,126.91,127.25,21520.0,119.3892,119.69,119.2952,119.6148,21520.0
2017-11-21 09:55:00,127.25,127.38,127.2,127.37,32618.0,119.6148,119.737,119.5678,119.7276,32618.0
2017-11-21 10:00:00,127.37,127.47,127.31,127.43,16726.0,119.7276,119.8216,119.6712,119.784,16726.0
2017-11-21 10:05:00,127.43,127.68,127.38,127.68,58374.0,119.784,120.019,119.737,120.019,58374.0
2017-11-21 10:10:00,127.71,127.9,127.65,127.83,31288.0,120.0472,120.2258,119.9908,120.16,31288.0
2017-11-21 10:15:00,127.83,127.94,127.55,127.55,19979.0,120.16,120.2634,119.8968,119.8968,19979.0
2017-11-21 10:20:00,127.55,127.83,127.55,127.82,17275.0,119.8968,120.16,119.8968,120.1506,17275.0
2017-11-21 10:25:00,127.83,127.84,127.68,127.79,19134.0,120.16,120.1694,120.019,120.1224,19134.0
2017-11-21 10:30:00,127.79,127.98,127.77,127.91,18844.0,120.1224,120.301,120.1036,120.2352,18844.0
2017-11-21 10:35:00,127.91,127.96,127.79,127.8,14100.0,120.2352,120.2822,120.1224,120.1318,14100.0
2017-11-21 10:40:00,127.85,128.02,127.84,127.96,11906.0,120.1788,120.3386,120.1694,120.2822,11906.0
2017-11-21 10:45:00,127.96,128.06,127.86,128.04,27824.0,120.2822,120.3762,120.1882,120.3574,27824.0
2017-11-21 10:50:00,128.04,128.06,127.98,127.98,28254.0,120.3574,120.3762,120.301,120.301,28254.0
2017-11-21 10:55:00,127.97,128.1,127.91,127.98,10833.0,120.2916,120.4138,120.2352,120.301,10833.0
2017-11-21 11:00:00,128.02,128.05,127.78,127.85,18683.0,120.3386,120.3668,120.113,120.1788,18683.0
2017-11-21 11:05:00,127.84,127.86,127.71,127.72,10428.0,120.1694,120.1882,120.0472,120.0566,10428.0
2017-11-21 11:10:00,127.72,127.91,127.72,127.91,6742.0,120.0566,120.2352,120.0566,120.2352,6742.0
2017-11-21 11:15:00,127.91,127.91,127.72,127.73,17366.0,120.2352,120.2352,120.0566,120.066,17366.0
2017-11-21 11:20:00,127.75,128.0,127.75,127.95,37588.0,120.0848,120.3198,120.0848,120.2728,37588.0
2017-11-21 11:25:00,127.95,128.04,127.93,127.95,14520.0,120.2728,120.3574,120.254,120.2728,14520.0
2017-11-21 11:30:00,127.95,128.0,127.92,127.92,14366.0,120.2728,120.3198,120.2446,120.2446,14366.0
2017-11-21 11:35:00,127.93,128.01,127.9,128.0,16858.0,120.254,120.3292,120.2258,120.3198,16858.0
2017-11-21 11:40:00,128.01,128.05,127.93,127.93,9897.0,120.3292,120.3668,120.254,120.254,9897.0
2017-11-21 11:45:00,127.93,127.96,127.86,127.96,11708.0,120.254,120.2822,120.1882,120.2822,11708.0
2017-11-21 11:50:00,127.94,127.97,127.88,127.93,12466.0,120.2634,120.2916,120.207,120.254,12466.0
2017-11-21 11:55:00,127.93,128.03,127.9,127.9,12365.0,120.254,120.348,120.2258,120.2258,12365.0
2017-11-21 12:00:00,127.92,128.03,127.92,128.01,8300.0,120.2446,120.348,120.2446,120.3292,8300.0
2017-11-21 12:05:00,128.03,128.06,127.94,127.94,14202.0,120.348,120.3762,120.2634,120.2634,14202.0
2017-11-21 12:10:00,127.93,128.01,127.9,127.98,20999.0,120.254,120.3292,120.2258,120.301,20999.0
2017-11-21 12:15:00,128.0,128.02,127.81,127.86,12692.0,120.3198,120.3386,120.1412,120.1882,12692.0
2017-11-21 12:20:00,127.85,127.85,127.7,127.7,9950.0,120.1788,120.1788,120.0378,120.0378,9950.0
2017-11-21 12:25:00,127.69,127.91,127.69,127.87,9703.0,120.0284,120.2352,120.0284,120.1976,9703.0
2017-11-21 12:30:00,127.88,127.96,127.83,127.94,15000.0,120.207,120.2822,120.16,120.2634,15000.0
2017-11-21 12:35:00,127.93,127.93,127.84,127.84,15181.0,120.254,120.254,120.1694,120.1694,15181.0
2017-11-21 12:40:00,127.84,127.92,127.82,127.91,10563.0,120.1694,120.2446,120.1506,120.2352,10563.0
2017-11-21 12:45:00,127.89,127.89,127.75,127.83,17071.0,120.2164,120.2164,120.0848,120.16,17071.0
2017-11-21 12:50:00,127.83,127.83,127.7,127.7,15686.0,120.16,120.16,120.0378,120.0378,15686.0
2017-11-21 12:55:00,127.69,127.84,127.69,127.83,8396.0,120.0284,120.1694,120.0284,120.16,8396.0
2017-11-21 13:00:00,127.81,127.97,127.81,127.95,15093.0,120.1412,120.2916,120.1412,120.2728,15093.0
2017-11-21 13:05:00,127.94,128.06,127.94,127.99,16188.0,120.2634,120.3762,120.2634,120.3104,16188.0
2017-11-21 13:10:00,127.99,128.02,127.9,127.91,10537.0,120.3104,120.3386,120.2258,120.2352,10537.0
2017-11-21 13:15:00,127.91,128.01,127.91,128.01,11173.0,120.2352,120.3292,120.2352,120.3292,11173.0
2017-11-21 13:20:00,128.01,128.02,127.9,128.01,16314.0,120.3292,120.3386,120.2258,120.3292,16314.0
2017-11-21 13:25:00,128.01,128.06,127.97,127.98,9897.0,120.3292,120.3762,120.2916,120.301,9897.0
2017-11-21 13:30:00,127.97,128.14,127.97,128.12,11905.0,120.2916,120.4514,120.2916,120.4326,11905.0
2017-11-21 13:35:00,128.14,128.25,128.1,128.11,15063.0,120.4514,120.5548,120.4138,120.4232,15063.0
2017-11-21 13:40:00,128.12,128.14,128.04,128.09,5479.0,120.4326,120.4514,120.3574,120.4044,5479.0
2017-11-21 13:45:00,128.08,128.13,128.05,128.12,16151.0,120.395,120.442,120.3668,120.4326,16151.0
2017-11-21 13:50:00,128.12,128.25,128.11,128.25,12200.0,120.4326,120.5548,120.4232,120.5548,12200.0
2017-11-21 13:55:00,128.25,128.27,128.2,128.24,9173.0,120.5548,120.5736,120.5078,120.5454,9173.0
2017-11-21 14:00:00,128.23,128.35,128.23,128.34,21053.0,120.536,120.6488,120.536,120.6394,21053.0
2017-11-21 14:05:00,128.34,128.36,128.2,128.22,27147.0,120.6394,120.6582,120.5078,120.5266,27147.0
2017-11-21 14:10:00,128.21,128.34,128.2,128.34,16646.0,120.5172,120.6394,120.5078,120.6394,16646.0
2017-11-21 14:15:00,128.34,128.37,128.24,128.27,20722.0,120.6394,120.6676,120.5454,120.5736,20722.0
2017-11-21 14:20:00,128.27,128.29,128.2,128.2,10378.0,120.5736,120.5924,120.5078,120.5078,10378.0
2017-11-21 14:25:00,128.2,128.22,128.13,128.19,15427.0,120.5078,120.5266,120.442,120.4984,15427.0
2017-11-21 14:30:00,128.2,128.24,128.17,128.2,9155.0,120.5078,120.5454,120.4796,120.5078,9155.0
2017-11-21 14:35:00,128.2,128.25,128.07,128.13,18429.0,120.5078,120.5548,120.3856,120.442,18429.0
2017-11-21 14:40:00,128.13,128.19,128.12,128.15,13702.0,120.442,120.4984,120.4326,120.4608,13702.0
2017-11-21 14:45:00,128.16,128.17,128.11,128.13,22537.0,120.4702,120.4796,120.4232,120.442,22537.0
2017-11-21 14:50:00,128.13,128.14,128.05,128.05,16874.0,120.442,120.4514,120.3668,120.3668,16874.0
2017-11-21 14:55:00,128.04,128.08,127.94,127.99,39873.0,120.3574,120.395,120.2634,120.3104,39873.0
2017-11-21 15:00:00,128.0,128.05,127.66,127.66,51692.0,120.3198,120.3668,120.0002,120.0002,51692.0
2017-11-21 15:05:00,127.68,127.73,127.66,127.72,71008.0,120.019,120.066,120.0002,120.0566,71008.0
2017-11-21 15:10:00,127.72,127.72,127.48,127.5,55122.0,120.0566,120.0566,119.831,119.8498,55122.0
2017-11-21 15:15:00,127.5,127.5,127.37,127.37,42611.0,119.8498,119.8498,119.7276,119.7276,42611.0
2017-11-21 15:20:00,127.36,127.37,127.33,127.34,34549.0,119.7182,119.7276,119.69,119.6994,34549.0
2017-11-21 15:25:00,127.35,127.48,127.33,127.48,39939.0,119.7088,119.831,119.69,119.831,39939.0
2017-11-21 15:30:00,127.48,127.5,127.37,127.4,73489.0,119.831,119.8498,119.7276,119.7558,73489.0
2017-11-21 15:35:00,127.4,127.53,127.39,127.48,89948.0,119.7558,119.878,119.7464,119.831,89948.0
2017-11-21 15:40:00,127.48,127.51,127.48,127.5,74066.0,119.831,119.8592,119.831,119.8498,74066.0
2017-11-21 15:45:00,127.5,127.67,127.49,127.6,81465.0,119.8498,120.0096,119.8404,119.9438,81465.0
2017-11-21 15:50:00,127.6,127.6,127.57,127.59,133411.0,119.9438,119.9438,119.9156,119.9344,133411.0
2017-11-21 15:55:00,127.59,127.64,127.58,127.62,139475.0,119.9344,119.9814,119.925,119.9626,139475.0
2017-11-22 09:30:00,127.96,128.0,127.67,127.71,30550.0,120.2822,120.3198,120.0096,120.0472,30550.0
2017-11-22 09:35:00,127.72,127.72,127.13,127.37,27318.0,120.0566,120.0566,119.502,119.7276,27318.0
2017-11-22 09:40:00,127.38,127.5,127.28,127.46,31164.0,119.737,119.8498,119.643,119.8122,31164.0
2017-11-22 09:45:00,127.48,127.5,127.3,127.39,56443.0,119.831,119.8498,119.6618,119.7464,56443.0
2017-11-22 09:50:00,127.4,127.5,127.38,127.43,21022.0,119.7558,119.8498,119.737,119.784,21022.0
2017-11-22 09:55:00,127.43,127.43,127.14,127.3,17789.0,119.784,119.784,119.5114,119.6618,17789.0
2017-11-22 10:00:00,127.3,127.3,126.85,126.85,21829.0,119.6618,119.6618,119.2388,119.2388,21829.0
2017-11-22 10:05:00,126.83,126.83,126.64,126.7,24524.0,119.22,119.22,119.0414,119.0978,24524.0
2017-11-22 10:10:00,126.7,126.76,126.52,126.66,25055.0,119.0978,119.1542,118.9286,119.0602,25055.0
2017-11-22 10:15:00,126.64,126.64,126.36,126.53,26234.0,119.0414,119.0414,118.7782,118.938,26234.0
2017-11-22 10:20:00,126.52,126.6,126.49,126.51,10169.0,118.9286,119.0038,118.9004,118.9192,10169.0
2017-11-22 10:25:00,126.51,126.53,126.17,126.17,24005.0,118.9192,118.938,118.5996,118.5996,24005.0
2017-11-22 10:30:00,126.15,126.29,126.09,126.11,23533.0,118.5808,118.7124,118.5244,118.5432,23533.0
2017-11-22 10:35:00,126.1,126.25,126.08,126.25,17055.0,118.5338,118.6748,118.515,118.6748,17055.0
2017-11-22 10:40:00,126.25,126.25,126.16,126.17,22857.0,118.6748,118.6748,118.5902,118.5996,22857.0
2017-11-22 10:45:00,126.16,126.18,126.07,126.09,16647.0,118.5902,118.609,118.5056,118.5244,16647.0
2017-11-22 10:50:00,126.1,126.23,126.1,126.22,9339.0,118.5338,118.656,118.5338,118.6466,9339.0
2017-11-22 10:55:00,126.22,126.33,126.21,126.24,21375.0,118.6466,118.75,118.6372,118.6654,21375.0
2017-11-22 11:00:00,126.24,126.24,126.08,126.19,17115.0,118.6654,118.6654,118.515,118.6184,17115.0
2017-11-22 11:05:00,126.21,126.25,126.15,126.15,7800.0,118.6372,118.6748,118.5808,118.5808,7800.0
2017-11-22 11:10:00,126.15,126.25,126.09,126.24,10500.0,118.5808,118.6748,118.5244,118.6654,10500.0
2017-11-22 11:15:00,126.25,126.25,126.15,126.23,18518.0,118.6748,118.6748,118.5808,118.656,18518.0
2017-11-22 11:20:00,126.23,126.25,126.21,126.25,9200.0,118.656,118.6748,118.6372,118.6748,9200.0
2017-11-22 11:25:00,126.24,126.25,126.21,126.24,14001.0,118.6654,118.6748,118.6372,118.6654,14001.0
2017-11-22 11:30:00,126.21,126.25,126.17,126.18,8739.0,118.6372,118.6748,118.5996,118.609,8739.0
2017-11-22 11:35:00,126.21,126.45,126.21,126.41,18325.0,118.6372,118.8628,118.6372,118.8252,18325.0
2017-11-22 11:40:00,126.43,126.5,126.39,126.48,7967.0,118.844,118.9098,118.8064,118.891,7967.0
2017-11-22 11:45:00,126.48,126.48,126.34,126.4,7500.0,118.891,118.891,118.7594,118.8158,7500.0
2017-11-22 11:50:00,126.38,126.4,126.32,126.39,13465.0,118.797,118.8158,118.7406,118.8064,13465.0
2017-11-22 11:55:00,126.4,126.4,126.36,126.4,6238.0,118.8158,118.8158,118.7782,118.8158,6238.0
2017-11-22 12:00:00,126.4,126.4,126.32,126.32,12577.0,118.8158,118.8158,118.7406,118.7406,12577.0
2017-11-22 12:05:00,126.32,126.35,126.29,126.31,8936.0,118.7406,118.7688,118.7124,118.7312,8936.0
2017-11-22 12:10:00,126.33,126.35,126.32,126.34,6000.0,118.75,118.7688,118.7406,118.7594,6000.0
2017-11-22 12:15:00,126.35,126.35,126.32,126.32,10878.0,118.7688,118.7688,118.7406,118.7406,10878.0
2017-11-22 12:20:00,126.3,126.35,126.28,126.35,15627.0,118.7218,118.7688,118.703,118.7688,15627.0
2017-11-22 12:25:00,126.35,126.8,126.35,126.77,36678.0,118.7688,119.1918,118.7688,119.1636,36678.0
2017-11-22 12:30:00,126.75,126.8,126.63,126.72,146774.0,119.1448,119.1918,119.032,119.1166,146774.0
2017-11-22 12:35:00,126.72,126.75,126.68,126.68,7660.0,119.1166,119.1448,119.079,119.079,7660.0
2017-11-22 12:40:00,126.68,126.68,126.5,126.5,5640.0,119.079,119.079,118.9098,118.9098,5640.0
2017-11-22 12:45:00,126.51,126.51,126.44,126.47,6021.0,118.9192,118.9192,118.8534,118.8816,6021.0
2017-11-22 12:50:00,126.47,126.48,126.35,126.44,13064.0,118.8816,118.891,118.7688,118.8534,13064.0
2017-11-22 12:55:00,126.44,126.48,126.43,126.48,31700.0,118.8534,118.891,118.844,118.891,31700.0
2017-11-22 13:00:00,126.48,126.6,126.45,126.6,25408.0,118.891,119.0038,118.8628,119.0038,25408.0
2017-11-22 13:05:00,126.61,126.72,126.53,126.53,11580.0,119.0132,119.1166,118.938,118.938,11580.0
2017-11-22 13:10:00,126.54,126.6,126.53,126.56,4432.0,118.9474,119.0038,118.938,118.9662,4432.0
2017-11-22 13:15:00,126.55,126.55,126.5,126.5,6542.0,118.9568,118.9568,118.9098,118.9098,6542.0
2017-11-22 13:20:00,126.52,126.55,126.51,126.53,6600.0,118.9286,118.9568,118.9192,118.938,6600.0
2017-11-22 13:25:00,126.52,126.55,126.5,126.54,13407.0,118.9286,118.9568,118.9098,118.9474,13407.0
2017-11-22 13:30:00,126.55,126.55,126.54,126.55,11849.0,118.9568,118.9568,118.9474,118.9568,11849.0
2017-11-22 13:35:00,126.55,126.55,126.49,126.49,9052.0,118.9568,118.9568,118.9004,118.9004,9052.0
2017-11-22 13:40:00,126.5,126.5,126.42,126.43,11348.0,118.9098,118.9098,118.8346,118.844,11348.0
2017-11-22 13:45:00,126.42,126.43,126.39,126.39,5000.0,118.8346,118.844,118.8064,118.8064,5000.0
2017-11-22 13:50:00,126.37,126.4,126.35,126.37,11639.0,118.7876,118.8158,118.7688,118.7876,11639.0
2017-11-22 13:55:00,126.38,126.4,126.36,126.4,10111.0,118.797,118.8158,118.7782,118.8158,10111.0
2017-11-22 14:00:00,126.4,126.4,126.37,126.4,14100.0,118.8158,118.8158,118.7876,118.8158,14100.0
2017-11-22 14:05:00,126.39,126.4,126.37,126.38,15444.0,118.8064,118.8158,118.7876,118.797,15444.0
2017-11-22 14:10:00,126.37,126.4,126.36,126.39,23966.0,118.7876,118.8158,118.7782,118.8064,23966.0
2017-11-22 14:15:00,126.4,126.4,126.32,126.33,9482.0,118.8158,118.8158,118.7406,118.75,9482.0
2017-11-22 14:20:00,126.33,126.39,126.31,126.38,6394.0,118.75,118.8064,118.7312,118.797,6394.0
2017-11-22 14:25:00,126.38,126.4,126.37,126.37,19559.0,118.797,118.8158,118.7876,118.7876,19559.0
2017-11-22 14:30:00,126.37,126.45,126.37,126.45,12301.0,118.7876,118.8628,118.7876,118.8628,12301.0
2017-11-22 14:35:00,126.45,126.45,126.43,126.45,11713.0,118.8628,118.8628,118.844,118.8628,11713.0
2017-11-22 14:40:00,126.45,126.45,126.44,126.45,10894.0,118.8628,118.8628,118.8534,118.8628,10894.0
2017-11-22 14:45:00,126.45,126.77,126.45,126.7,22738.0,118.8628,119.1636,118.8628,119.0978,22738.0
2017-11-22 14:50:00,126.69,126.88,126.68,126.85,11768.0,119.0884,119.267,119.079,119.2388,11768.0
2017-11-22 14:55:00,126.88,126.88,126.8,126.8,6382.0,119.267,119.267,119.1918,119.1918,6382.0
2017-11-22 15:00:00,126.82,126.83,126.72,126.72,8224.0,119.2106,119.22,119.1166,119.1166,8224.0
2017-11-22 15:05:00,126.75,126.76,126.64,126.65,13832.0,119.1448,119.1542,119.0414,119.0508,13832.0
2017-11-22 15:10:00,126.65,126.7,126.64,126.67,10376.0,119.0508,119.0978,119.0414,119.0696,10376.0
2017-11-22 15:15:00,126.68,126.76,126.65,126.75,12735.0,119.079,119.1542,119.0508,119.1448,12735.0
2017-11-22 15:20:00,126.76,126.84,126.76,126.81,9271.0,119.1542,119.2294,119.1542,119.2012,9271.0
2017-11-22 15:25:00,126.81,126.82,126.78,126.82,8772.0,119.2012,119.2106,119.173,119.2106,8772.0
2017-11-22 15:30:00,126.82,126.82,126.72,126.75,18561.0,119.2106,119.2106,119.1166,119.1448,18561.0
2017-11-22 15:35:00,126.75,126.76,126.73,126.75,36054.0,119.1448,119.1542,119.126,119.1448,36054.0
2017-11-22 15:40:00,126.75,126.75,126.61,126.62,37625.0,119.1448,119.1448,119.0132,119.0226,37625.0
2017-11-22 15:45:00,126.62,126.63,126.51,126.51,33180.0,119.0226,119.032,118.9192,118.9192,33180.0
2017-11-22 15:50:00,126.51,126.53,126.48,126.5,52340.0,118.9192,118.938,118.891,118.9098,52340.0
2017-11-22 15:55:00,126.5,126.51,126.28,126.39,132892.0,118.9098,118.9192,118.703,118.8064,132892.0
2017-11-24 09:30:00,126.51,127.1,126.51,126.65,24789.0,118.9192,119.4738,118.9192,119.0508,24789.0
2017-11-24 09:35:00,126.71,126.87,126.6,126.65,6269.0,119.1072,119.2576,119.0038,119.0508,6269.0
2017-11-24 09:40:00,126.59,126.59,126.48,126.48,4800.0,118.9944,118.9944,118.891,118.891,4800.0
2017-11-24 09:45:00,126.48,126.53,126.38,126.47,8452.0,118.891,118.938,118.797,118.8816,8452.0
2017-11-24 09:50:00,126.47,126.56,126.38,126.51,8039.0,118.8816,118.9662,118.797,118.9192,8039.0
2017-11-24 09:55:00,126.49,126.7,126.49,126.68,8101.0,118.9004,119.0978,118.9004,119.079,8101.0
2017-11-24 10:00:00,126.7,126.7,126.45,126.48,8775.0,119.0978,119.0978,118.8628,118.891,8775.0
2017-11-24 10:05:00,126.48,126.6,126.44,126.55,5100.0,118.891,119.0038,118.8534,118.9568,5100.0
2017-11-24 10:10:00,126.55,126.57,126.5,126.57,3200.0,118.9568,118.9756,118.9098,118.9756,3200.0
2017-11-24 10:15:00,126.57,126.75,126.56,126.65,66079.0,118.9756,119.1448,118.9662,119.0508,66079.0
2017-11-24 10:20:00,126.68,126.86,126.66,126.77,47173.0,119.079,119.2482,119.0602,119.1636,47173.0
2017-11-24 10:25:00,126.76,126.77,126.62,126.7,57544.0,119.1542,119.1636,119.0226,119.0978,57544.0
2017-11-24 10:30:00,126.72,126.91,126.72,126.84,35415.0,119.1166,119.2952,119.1166,119.2294,35415.0
2017-11-24 10:35:00,126.87,126.87,126.65,126.76,6453.0,119.2576,119.2576,119.0508,119.1542,6453.0
2017-11-24 10:40:00,126.78,126.78,126.72,126.74,4366.0,119.173,119.173,119.1166,119.1354,4366.0
2017-11-24 10:45:00,126.77,126.8,126.73,126.75,3700.0,119.1636,119.1918,119.126,119.1448,3700.0
2017-11-24 10:50:00,126.75,126.76,126.52,126.52,8000.0,119.1448,119.1542,118.9286,118.9286,8000.0
2017-11-24 10:55:00,126.53,126.67,126.51,126.67,13474.0,118.938,119.0696,118.9192,119.0696,13474.0
2017-11-24 11:00:00,126.66,126.66,126.59,126.63,5015.0,119.0602,119.0602,118.9944,119.032,5015.0
2017-11-24 11:05:00,126.62,126.66,126.59,126.65,19673.0,119.0226,119.0602,118.9944,119.0508,19673.0
2017-11-24 11:10:00,126.66,126.66,126.54,126.57,5125.0,119.0602,119.0602,118.9474,118.9756,5125.0
2017-11-24 11:15:00,126.57,126.59,126.53,126.59,6500.0,118.9756,118.9944,118.938,118.9944,6500.0
2017-11-24 11:20:00,126.62,126.62,126.58,126.61,3048.0,119.0226,119.0226,118.985,119.0132,3048.0
2017-11-24 11:25:00,126.6,126.6,126.58,126.58,7595.0,119.0038,119.0038,118.985,118.985,7595.0
2017-11-24 11:30:00,126.6,126.6,126.57,126.6,6176.0,119.0038,119.0038,118.9756,119.0038,6176.0
2017-11-24 11:35:00,126.61,126.71,126.59,126.69,12402.0,119.0132,119.1072,118.9944,119.0884,12402.0
2017-11-24 11:40:00,126.69,126.69,126.61,126.63,5619.0,119.0884,119.0884,119.0132,119.032,5619.0
2017-11-24 11:45:00,126.62,126.63,126.59,126.61,6904.0,119.0226,119.032,118.9944,119.0132,6904.0
2017-11-24 11:50:00,126.6,126.61,126.58,126.58,10945.0,119.0038,119.0132,118.985,118.985,10945.0
2017-11-24 11:55:00,126.58,126.6,126.53,126.53,5828.0,118.985,119.0038,118.938,118.938,5828.0
2017-11-24 12:00:00,126.54,126.68,126.54,126.68,5200.0,118.9474,119.079,118.9474,119.079,5200.0
2017-11-24 12:05:00,126.65,126.66,126.61,126.63,4300.0,119.0508,119.0602,119.0132,119.032,4300.0
2017-11-24 12:10:00,126.61,126.66,126.61,126.66,8034.0,119.0132,119.0602,119.0132,119.0602,8034.0
2017-11-24 12:15:00,126.65,126.72,126.63,126.71,7827.0,119.0508,119.1166,119.032,119.1072,7827.0
2017-11-24 12:20:00,126.71,126.72,126.65,126.68,8926.0,119.1072,119.1166,119.0508,119.079,8926.0
2017-11-24 12:25:00,126.7,126.7,126.65,126.67,6000.0,119.0978,119.0978,119.0508,119.0696,6000.0
2017-11-24 12:30:00,126.67,126.67,126.61,126.61,9504.0,119.0696,119.0696,119.0132,119.0132,9504.0
2017-11-24 12:35:00,126.62,126.68,126.57,126.63,17278.0,119.0226,119.079,118.9756,119.032,17278.0
2017-11-24 12:40:00,126.63,126.65,126.6,126.6,13453.0,119.032,119.0508,119.0038,119.0038,13453.0
2017-11-24 12:45:00,126.6,126.68,126.53,126.65,16565.0,119.0038,119.079,118.938,119.0508,16565.0
2017-11-24 12:50:00,126.66,126.7,126.59,126.63,18998.0,119.0602,119.0978,118.9944,119.032,18998.0
2017-11-24 12:55:00,126.64,126.64,126.48,126.5,43078.0,119.0414,119.0414,118.891,118.9098,43078.0
2017-11-27 09:30:00,126.33,126.78,126.33,126.76,28743.0,118.75,119.173,118.75,119.1542,28743.0
2017-11-27 09:35:00,126.82,127.05,126.8,126.92,10517.0,119.2106,119.4268,119.1918,119.3046,10517.0
2017-11-27 09:40:00,126.98,127.1,126.92,127.1,12736.0,119.361,119.4738,119.3046,119.4738,12736.0
2017-11-27 09:45:00,127.11,127.12,126.85,126.95,14992.0,119.4832,119.4926,119.2388,119.3328,14992.0
2017-11-27 09:50:00,126.96,126.96,126.85,126.89,17462.0,119.3422,119.3422,119.2388,119.2764,17462.0
2017-11-27 09:55:00,126.9,126.94,126.85,126.88,17961.0,119.2858,119.3234,119.2388,119.267,17961.0
2017-11-27 10:00:00,126.88,127.1,126.85,127.1,16723.0,119.267,119.4738,119.2388,119.4738,16723.0
2017-11-27 10:05:00,127.12,127.19,126.76,126.91,40527.0,119.4926,119.5584,119.1542,119.2952,40527.0
2017-11-27 10:10:00,126.92,127.07,126.9,127.06,68111.0,119.3046,119.4456,119.2858,119.4362,68111.0
2017-11-27 10:15:00,127.07,127.35,127.07,127.29,32949.0,119.4456,119.7088,119.4456,119.6524,32949.0
2017-11-27 10:20:00,127.29,127.31,127.15,127.15,16465.0,119.6524,119.6712,119.5208,119.5208,16465.0
2017-11-27 10:25:00,127.18,127.18,127.06,127.08,14017.0,119.549,119.549,119.4362,119.455,14017.0
2017-11-27 10:30:00,127.11,127.11,127.01,127.03,47104.0,119.4832,119.4832,119.3892,119.408,47104.0
2017-11-27 10:35:00,127.03,127.23,127.03,127.21,29758.0,119.408,119.596,119.408,119.5772,29758.0
2017-11-27 10:40:00,127.21,127.37,127.03,127.05,49113.0,119.5772,119.7276,119.408,119.4268,49113.0
2017-11-27 10:45:00,127.07,127.11,127.05,127.1,18447.0,119.4456,119.4832,119.4268,119.4738,18447.0
2017-11-27 10:50:00,127.1,127.23,127.08,127.13,8912.0,119.4738,119.596,119.455,119.502,8912.0
2017-11-27 10:55:00,127.1,127.13,127.03,127.1,11055.0,119.4738,119.502,119.408,119.4738,11055.0
2017-11-27 11:00:00,127.14,127.2,127.09,127.09,17612.0,119.5114,119.5678,119.4644,119.4644,17612.0
2017-11-27 11:05:00,127.09,127.11,126.98,126.98,29984.0,119.4644,119.4832,119.361,119.361,29984.0
2017-11-27 11:10:00,126.98,126.99,126.73,126.73,26716.0,119.361,119.3704,119.126,119.126,26716.0
2017-11-27 11:15:00,126.73,126.9,126.73,126.79,19747.0,119.126,119.2858,119.126,119.1824,19747.0
2017-11-27 11:20:00,126.76,126.82,126.74,126.77,16288.0,119.1542,119.2106,119.1354,119.1636,16288.0
2017-11-27 11:25:00,126.77,126.82,126.72,126.73,11344.0,119.1636,119.2106,119.1166,119.126,11344.0
2017-11-27 11:30:00,126.72,126.73,126.58,126.62,16294.0,119.1166,119.126,118.985,119.0226,16294.0
2017-11-27 11:35:00,126.62,126.64,126.52,126.58,21226.0,119.0226,119.0414,118.9286,118.985,21226.0
2017-11-27 11:40:00,126.58,126.59,126.46,126.51,17020.0,118.985,118.9944,118.8722,118.9192,17020.0
2017-11-27 11:45:00,126.51,126.81,126.51,126.8,8056.0,118.9192,119.2012,118.9192,119.1918,8056.0
2017-11-27 11:50:00,126.8,126.83,126.74,126.79,16404.0,119.1918,119.22,119.1354,119.1824,16404.0
2017-11-27 11:55:00,126.82,126.98,126.81,126.98,28394.0,119.2106,119.361,119.2012,119.361,28394.0
2017-11-27 12:00:00,126.99,127.02,126.95,127.0,21863.0,119.3704,119.3986,119.3328,119.3798,21863.0
2017-11-27 12:05:00,126.99,127.01,126.95,126.97,14585.0,119.3704,119.3892,119.3328,119.3516,14585.0
2017-11-27 12:10:00,127.0,127.01,126.91,126.96,8020.0,119.3798,119.3892,119.2952,119.3422,8020.0
2017-11-27 12:15:00,126.99,127.01,126.92,127.0,10315.0,119.3704,119.3892,119.3046,119.3798,10315.0
2017-11-27 12:20:00,127.0,127.02,126.93,126.96,7594.0,119.3798,119.3986,119.314,119.3422,7594.0
2017-11-27 12:25:00,126.98,127.01,126.94,127.0,9897.0,119.361,119.3892,119.3234,119.3798,9897.0
2017-11-27 12:30:00,127.0,127.02,126.94,126.97,8989.0,119.3798,119.3986,119.3234,119.3516,8989.0
2017-11-27 12:35:00,126.98,126.99,126.87,126.88,5900.0,119.361,119.3704,119.2576,119.267,5900.0
2017-11-27 12:40:00,126.89,126.99,126.89,126.94,5055.0,119.2764,119.3704,119.2764,119.3234,5055.0
2017-11-27 12:45:00,126.92,126.95,126.88,126.88,5000.0,119.3046,119.3328,119.267,119.267,5000.0
2017-11-27 12:50:00,126.88,126.95,126.88,126.95,3200.0,119.267,119.3328,119.267,119.3328,3200.0
2017-11-27 12:55:00,126.95,126.97,126.92,126.97,5000.0,119.3328,119.3516,119.3046,119.3516,5000.0
2017-11-27 13:00:00,126.99,127.0,126.95,126.98,14394.0,119.3704,119.3798,119.3328,119.361,14394.0
2017-11-27 13:05:00,126.95,127.01,126.94,126.98,6500.0,119.3328,119.3892,119.3234,119.361,6500.0
2017-11-27 13:10:00,126.98,127.0,126.92,126.93,5690.0,119.361,119.3798,119.3046,119.314,5690.0
2017-11-27 13:15:00,126.91,126.96,126.89,126.95,7750.0,119.2952,119.3422,119.2764,119.3328,7750.0
2017-11-27 13:20:00,126.93,126.99,126.92,126.96,4435.0,119.314,119.3704,119.3046,119.3422,4435.0
2017-11-27 13:25:00,126.96,126.97,126.94,126.96,4800.0,119.3422,119.3516,119.3234,119.3422,4800.0
2017-11-27 13:30:00,126.97,126.97,126.94,126.95,4000.0,119.3516,119.3516,119.3234,119.3328,4000.0
2017-11-27 13:35:00,126.95,126.99,126.95,126.99,3890.0,119.3328,119.3704,119.3328,119.3704,3890.0
2017-11-27 13:40:00,126.99,127.01,126.95,126.97,12937.0,119.3704,119.3892,119.3328,119.3516,12937.0
2017-11-27 13:45:00,126.99,127.02,126.96,126.98,9899.0,119.3704,119.3986,119.3422,119.361,9899.0
2017-11-27 13:50:00,126.98,126.98,126.94,126.96,7630.0,119.361,119.361,119.3234,119.3422,7630.0
2017-11-27 13:55:00,126.94,127.01,126.94,127.0,6250.0,119.3234,119.3892,119.3234,119.3798,6250.0
2017-11-27 14:00:00,127.0,127.01,126.96,127.0,9961.0,119.3798,119.3892,119.3422,119.3798,9961.0
2017-11-27 14:05:00,126.99,127.05,126.98,127.03,8935.0,119.3704,119.4268,119.361,119.408,8935.0
2017-11-27 14:10:00,127.05,127.07,127.01,127.01,4800.0,119.4268,119.4456,119.3892,119.3892,4800.0
2017-11-27 14:15:00,127.02,127.05,126.97,127.05,11437.0,119.3986,119.4268,119.3516,119.4268,11437.0
2017-11-27 14:20:00,127.08,127.2,127.08,127.19,7400.0,119.455,119.5678,119.455,119.5584,7400.0
2017-11-27 14:25:00,127.19,127.21,127.14,127.16,9505.0,119.5584,119.5772,119.5114,119.5302,9505.0
2017-11-27 14:30:00,127.18,127.19,127.13,127.14,9330.0,119.549,119.5584,119.502,119.5114,9330.0
2017-11-27 14:35:00,127.13,127.13,127.04,127.05,5740.0,119.502,119.502,119.4174,119.4268,5740.0
2017-11-27 14:40:00,127.05,127.18,127.04,127.15,5885.0,119.4268,119.549,119.4174,119.5208,5885.0
2017-11-27 14:45:00,127.16,127.27,127.04,127.11,26100.0,119.5302,119.6336,119.4174,119.4832,26100.0
2017-11-27 14:50:00,127.12,127.26,127.09,127.26,2382.0,119.4926,119.6242,119.4644,119.6242,2382.0
2017-11-27 14:55:00,127.27,127.27,127.15,127.15,13481.0,119.6336,119.6336,119.5208,119.5208,13481.0
2017-11-27 15:00:00,127.15,127.22,127.12,127.15,10373.0,119.5208,119.5866,119.4926,119.5208,10373.0
2017-11-27 15:05:00,127.15,127.16,127.06,127.1,19811.0,119.5208,119.5302,119.4362,119.4738,19811.0
2017-11-27 15:10:00,127.11,127.15,127.08,127.12,6445.0,119.4832,119.5208,119.455,119.4926,6445.0
2017-11-27 15:15:00,127.12,127.13,127.07,127.08,13186.0,119.4926,119.502,119.4456,119.455,13186.0
2017-11-27 15:20:00,127.08,127.11,127.06,127.08,17789.0,119.455,119.4832,119.4362,119.455,17789.0
2017-11-27 15:25:00,127.09,127.12,127.06,127.09,16237.0,119.4644,119.4926,119.4362,119.4644,16237.0
2017-11-27 15:30:00,127.09,127.2,127.07,127.12,24170.0,119.4644,119.5678,119.4456,119.4926,24170.0
2017-11-27 15:35:00,127.13,127.19,127.13,127.15,17848.0,119.502,119.5584,119.502,119.5208,17848.0
2017-11-27 15:40:00,127.14,127.15,127.07,127.1,39224.0,119.5114,119.5208,119.4456,119.4738,39224.0
2017-11-27 15:45:00,127.11,127.13,127.06,127.06,30058.0,119.4832,119.502,119.4362,119.4362,30058.0
2017-11-27 15:50:00,127.06,127.06,126.97,126.99,45394.0,119.4362,119.4362,119.3516,119.3704,45394.0
2017-11-27 15:55:00,126.99,127.01,126.93,126.93,96711.0,119.3704,119.3892,119.314,119.314,96711.0
2017-11-28 09:30:00,127.25,127.47,127.15,127.32,26378.0,119.6148,119.8216,119.5208,119.6806,26378.0
2017-11-28 09:35:00,127.31,127.33,126.99,127.2,9834.0,119.6712,119.69,119.3704,119.5678,9834.0
2017-11-28 09:40:00,127.2,127.55,127.2,127.25,28498.0,119.5678,119.8968,119.5678,119.6148,28498.0
2017-11-28 09:45:00,127.28,127.37,127.04,127.04,13029.0,119.643,119.7276,119.4174,119.4174,13029.0
2017-11-28 09:50:00,127.03,127.09,126.78,127.01,14917.0,119.408,119.4644,119.173,119.3892,14917.0
2017-11-28 09:55:00,127.02,127.02,126.9,126.91,15939.0,119.3986,119.3986,119.2858,119.2952,15939.0
2017-11-28 10:00:00,126.93,127.01,126.85,126.98,12983.0,119.314,119.3892,119.2388,119.361,12983.0
2017-11-28 10:05:00,127.0,127.1,126.92,126.94,45697.0,119.3798,119.4738,119.3046,119.3234,45697.0
2017-11-28 10:10:00,126.94,127.0,126.9,126.91,33818.0,119.3234,119.3798,119.2858,119.2952,33818.0
2017-11-28 10:15:00,126.91,127.0,126.78,126.97,68813.0,119.2952,119.3798,119.173,119.3516,68813.0
2017-11-28 10:20:00,126.97,127.05,126.89,126.99,115324.0,119.3516,119.4268,119.2764,119.3704,115324.0
2017-11-28 10:25:00,127.0,127.15,126.97,127.03,132380.0,119.3798,119.5208,119.3516,119.408,132380.0
2017-11-28 10:30:00,127.03,127.17,127.02,127.04,75989.0,119.408,119.5396,119.3986,119.4174,75989.0
2017-11-28 10:35:00,127.05,127.08,126.95,126.96,14611.0,119.4268,119.455,119.3328,119.3422,14611.0
2017-11-28 10:40:00,126.98,127.03,126.92,126.99,17930.0,119.361,119.408,119.3046,119.3704,17930.0
2017-11-28 10:45:00,126.96,127.16,126.95,127.05,26477.0,119.3422,119.5302,119.3328,119.4268,26477.0
2017-11-28 10:50:00,127.06,127.13,127.01,127.05,24731.0,119.4362,119.502,119.3892,119.4268,24731.0
2017-11-28 10:55:00,127.06,127.09,126.99,127.03,18059.0,119.4362,119.4644,119.3704,119.408,18059.0
2017-11-28 11:00:00,127.04,127.08,126.96,127.05,27576.0,119.4174,119.455,119.3422,119.4268,27576.0
2017-11-28 11:05:00,127.05,127.14,126.97,127.01,15300.0,119.4268,119.5114,119.3516,119.3892,15300.0
2017-11-28 11:10:00,127.01,127.07,126.99,126.99,16520.0,119.3892,119.4456,119.3704,119.3704,16520.0
2017-11-28 11:15:00,126.99,127.04,126.95,127.04,10847.0,119.3704,119.4174,119.3328,119.4174,10847.0
2017-11-28 11:20:00,127.03,127.04,126.95,126.95,6710.0,119.408,119.4174,119.3328,119.3328,6710.0
2017-11-28 11:25:00,126.95,126.95,126.84,126.93,24735.0,119.3328,119.3328,119.2294,119.314,24735.0
2017-11-28 11:30:00,126.94,126.99,126.91,126.99,3900.0,119.3234,119.3704,119.2952,119.3704,3900.0
2017-11-28 11:35:00,127.02,127.06,126.96,127.01,65121.0,119.3986,119.4362,119.3422,119.3892,65121.0
2017-11-28 11:40:00,127.01,127.02,126.98,126.98,61398.0,119.3892,119.3986,119.361,119.361,61398.0
2017-11-28 11:45:00,127.0,127.0,126.91,126.94,8137.0,119.3798,119.3798,119.2952,119.3234,8137.0
2017-11-28 11:50:00,126.96,126.97,126.92,126.94,6800.0,119.3422,119.3516,119.3046,119.3234,6800.0
2017-11-28 11:55:00,126.94,126.95,126.88,126.88,7108.0,119.3234,119.3328,119.267,119.267,7108.0
2017-11-28 12:00:00,126.89,126.92,126.87,126.92,8001.0,119.2764,119.3046,119.2576,119.3046,8001.0
2017-11-28 12:05:00,126.92,126.94,126.89,126.94,7378.0,119.3046,119.3234,119.2764,119.3234,7378.0
2017-11-28 12:10:00,126.95,127.01,126.94,127.0,26085.0,119.3328,119.3892,119.3234,119.3798,26085.0
2017-11-28 12:15:00,126.99,126.99,126.9,126.94,10954.0,119.3704,119.3704,119.2858,119.3234,10954.0
2017-11-28 12:20:00,126.94,127.0,126.92,127.0,8158.0,119.3234,119.3798,119.3046,119.3798,8158.0
2017-11-28 12:25:00,127.0,127.02,126.94,126.94,8602.0,119.3798,119.3986,119.3234,119.3234,8602.0
2017-11-28 12:30:00,126.95,126.98,126.94,126.95,7885.0,119.3328,119.361,119.3234,119.3328,7885.0
2017-11-28 12:35:00,126.95,127.0,126.95,127.0,11960.0,119.3328,119.3798,119.3328,119.3798,11960.0
2017-11-28 12:40:00,127.0,127.0,126.92,126.95,8309.0,119.3798,119.3798,119.3046,119.3328,8309.0
2017-11-28 12:45:00,126.95,126.98,126.94,126.97,6665.0,119.3328,119.361,119.3234,119.3516,6665.0
2017-11-28 12:50:00,126.96,127.01,126.96,127.0,18369.0,119.3422,119.3892,119.3422,119.3798,18369.0
2017-11-28 12:55:00,126.99,127.01,126.97,126.99,35080.0,119.3704,119.3892,119.3516,119.3704,35080.0
2017-11-28 13:00:00,127.0,127.13,126.99,127.07,32473.0,119.3798,119.502,119.3704,119.4456,32473.0
2017-11-28 13:05:00,127.09,127.12,127.05,127.05,9172.0,119.4644,119.4926,119.4268,119.4268,9172.0
2017-11-28 13:10:00,127.06,127.09,126.99,127.01,11125.0,119.4362,119.4644,119.3704,119.3892,11125.0
2017-11-28 13:15:00,127.0,127.01,126.96,126.97,8648.0,119.3798,119.3892,119.3422,119.3516,8648.0
2017-11-28 13:20:00,126.98,127.03,126.93,126.97,12855.0,119.361,119.408,119.314,119.3516,12855.0
2017-11-28 13:25:00,126.96,126.98,126.9,126.97,7677.0,119.3422,119.361,119.2858,119.3516,7677.0
2017-11-28 13:30:00,126.98,127.07,126.97,127.04,6882.0,119.361,119.4456,119.3516,119.4174,6882.0
2017-11-28 13:35:00,127.04,127.07,126.98,127.01,8637.0,119.4174,119.4456,119.361,119.3892,8637.0
2017-11-28 13:40:00,127.01,127.02,126.97,126.99,11859.0,119.3892,119.3986,119.3516,119.3704,11859.0
2017-11-28 13:45:00,127.0,127.0,126.9,126.93,8208.0,119.3798,119.3798,119.2858,119.314,8208.0
2017-11-28 13:50:00,126.92,126.94,126.83,126.83,8499.0,119.3046,119.3234,119.22,119.22,8499.0
2017-11-28 13:55:00,126.83,126.83,126.7,126.75,12318.0,119.22,119.22,119.0978,119.1448,12318.0
2017-11-28 14:00:00,126.74,126.76,126.56,126.66,11906.0,119.1354,119.1542,118.9662,119.0602,11906.0
2017-11-28 14:05:00,126.64,126.84,126.62,126.8,17365.0,119.0414,119.2294,119.0226,119.1918,17365.0
2017-11-28 14:10:00,126.79,126.87,126.77,126.79,10808.0,119.1824,119.2576,119.1636,119.1824,10808.0
2017-11-28 14:15:00,126.78,126.8,126.72,126.8,4774.0,119.173,119.1918,119.1166,119.1918,4774.0
2017-11-28 14:20:00,126.78,126.95,126.78,126.94,10750.0,119.173,119.3328,119.173,119.3234,10750.0
2017-11-28 14:25:00,126.93,127.02,126.92,127.01,114837.0,119.314,119.3986,119.3046,119.3892,114837.0
2017-11-28 14:30:00,127.0,127.0,126.93,126.97,11259.0,119.3798,119.3798,119.314,119.3516,11259.0
2017-11-28 14:35:00,126.95,126.98,126.93,126.96,9911.0,119.3328,119.361,119.314,119.3422,9911.0
2017-11-28 14:40:00,126.96,127.0,126.88,126.98,74427.0,119.3422,119.3798,119.267,119.361,74427.0
2017-11-28 14:45:00,126.98,127.02,126.92,127.0,45505.0,119.361,119.3986,119.3046,119.3798,45505.0
2017-11-28 14:50:00,126.99,127.09,126.93,126.98,22695.0,119.3704,119.4644,119.314,119.361,22695.0
2017-11-28 14:55:00,126.97,127.0,126.91,126.98,10834.0,119.3516,119.3798,119.2952,119.361,10834.0
2017-11-28 15:00:00,126.96,126.99,126.92,126.98,11954.0,119.3422,119.3704,119.3046,119.361,11954.0
2017-11-28 15:05:00,126.98,127.02,126.97,126.99,17492.0,119.361,119.3986,119.3516,119.3704,17492.0
2017-11-28 15:10:00,127.0,127.05,126.99,127.03,25782.0,119.3798,119.4268,119.3704,119.408,25782.0
2017-11-28 15:15:00,127.03,127.08,126.99,127.05,21768.0,119.408,119.455,119.3704,119.4268,21768.0
2017-11-28 15:20:00,127.05,127.11,127.0,127.06,98115.0,119.4268,119.4832,119.3798,119.4362,98115.0
2017-11-28 15:25:00,127.06,127.11,126.97,126.97,15064.0,119.4362,119.4832,119.3516,119.3516,15064.0
2017-11-28 15:30:00,126.96,127.0,126.92,126.99,39432.0,119.3422,119.3798,119.3046,119.3704,39432.0
2017-11-28 15:35:00,126.99,127.06,126.97,127.02,29923.0,119.3704,119.4362,119.3516,119.3986,29923.0
2017-11-28 15:40:00,127.02,127.09,126.98,126.99,38985.0,119.3986,119.4644,119.361,119.3704,38985.0
2017-11-28 15:45:00,127.0,127.02,126.96,126.99,37028.0,119.3798,119.3986,119.3422,119.3704,37028.0
2017-11-28 15:50:00,127.0,127.05,126.94,127.0,82237.0,119.3798,119.4268,119.3234,119.3798,82237.0
2017-11-28 15:55:00,126.99,127.0,126.85,126.9,201548.0,119.3704,119.3798,119.2388,119.2858,201548.0
2017-11-29 09:30:00,127.25,127.43,126.96,127.18,35406.0,119.6148,119.784,119.3422,119.549,35406.0
2017-11-29 09:35:00,127.03,127.34,127.03,127.27,19834.0,119.408,119.6994,119.408,119.6336,19834.0
2017-11-29 09:40:00,127.18,127.24,127.04,127.1,28155.0,119.549,119.6054,119.4174,119.4738,28155.0
2017-11-29 09:45:00,127.1,127.22,126.99,126.99,33457.0,119.4738,119.5866,119.3704,119.3704,33457.0
2017-11-29 09:50:00,126.97,127.33,126.86,127.27,176745.0,119.3516,119.69,119.2482,119.6336,176745.0
2017-11-29 09:55:00,127.29,127.42,127.18,127.37,32828.0,119.6524,119.7746,119.549,119.7276,32828.0
2017-11-29 10:00:00,127.39,127.39,127.08,127.17,20896.0,119.7464,119.7464,119.455,119.5396,20896.0
2017-11-29 10:05:00,127.16,127.17,126.95,127.05,27696.0,119.5302,119.5396,119.3328,119.4268,27696.0
2017-11-29 10:10:00,127.04,127.07,126.84,126.85,24193.0,119.4174,119.4456,119.2294,119.2388,24193.0
2017-11-29 10:15:00,126.84,126.84,126.42,126.79,36225.0,119.2294,119.2294,118.8346,119.1824,36225.0
2017-11-29 10:20:00,126.75,126.81,126.6,126.65,12304.0,119.1448,119.2012,119.0038,119.0508,12304.0
2017-11-29 10:25:00,126.7,126.9,126.67,126.83,15696.0,119.0978,119.2858,119.0696,119.22,15696.0
2017-11-29 10:30:00,126.85,126.91,126.77,126.86,21620.0,119.2388,119.2952,119.1636,119.2482,21620.0
2017-11-29 10:35:00,126.84,126.94,126.56,126.56,66700.0,119.2294,119.3234,118.9662,118.9662,66700.0
2017-11-29 10:40:00,126.58,126.76,126.58,126.67,16886.0,118.985,119.1542,118.985,119.0696,16886.0
2017-11-29 10:45:00,126.67,126.7,126.53,126.66,9753.0,119.0696,119.0978,118.938,119.0602,9753.0
2017-11-29 10:50:00,126.66,126.67,126.46,126.52,23121.0,119.0602,119.0696,118.8722,118.9286,23121.0
2017-11-29 10:55:00,126.53,126.56,126.25,126.32,18314.0,118.938,118.9662,118.6748,118.7406,18314.0
2017-11-29 11:00:00,126.27,126.48,126.23,126.48,21012.0,118.6936,118.891,118.656,118.891,21012.0
2017-11-29 11:05:00,126.48,126.49,126.35,126.41,12780.0,118.891,118.9004,118.7688,118.8252,12780.0
2017-11-29 11:10:00,126.39,126.63,126.29,126.52,20136.0,118.8064,119.032,118.7124,118.9286,20136.0
2017-11-29 11:15:00,126.52,126.54,126.11,126.39,41810.0,118.9286,118.9474,118.5432,118.8064,41810.0
2017-11-29 11:20:00,126.39,126.39,126.19,126.28,24752.0,118.8064,118.8064,118.6184,118.703,24752.0
2017-11-29 11:25:00,126.29,126.34,126.13,126.23,18050.0,118.7124,118.7594,118.562,118.656,18050.0
2017-11-29 11:30:00,126.19,126.28,125.86,125.89,32273.0,118.6184,118.703,118.3082,118.3364,32273.0
2017-11-29 11:35:00,125.93,126.11,125.91,126.05,34069.0,118.374,118.5432,118.3552,118.4868,34069.0
2017-11-29 11:40:00,126.06,126.06,125.61,125.7,38777.0,118.4962,118.4962,118.0732,118.1578,38777.0
2017-11-29 11:45:00,125.72,125.99,125.71,125.99,21974.0,118.1766,118.4304,118.1672,118.4304,21974.0
2017-11-29 11:50:00,125.92,126.09,125.88,126.0,23765.0,118.3646,118.5244,118.327,118.4398,23765.0
2017-11-29 11:55:00,126.0,126.1,125.91,126.09,26626.0,118.4398,118.5338,118.3552,118.5244,26626.0
2017-11-29 12:00:00,126.1,126.12,125.89,125.92,29601.0,118.5338,118.5526,118.3364,118.3646,29601.0
2017-11-29 12:05:00,125.94,126.09,125.89,126.07,24929.0,118.3834,118.5244,118.3364,118.5056,24929.0
2017-11-29 12:10:00,126.06,126.31,126.03,126.22,21547.0,118.4962,118.7312,118.468,118.6466,21547.0
2017-11-29 12:15:00,126.22,126.39,126.13,126.37,15459.0,118.6466,118.8064,118.562,118.7876,15459.0
2017-11-29 12:20:00,126.35,126.42,126.19,126.33,27168.0,118.7688,118.8346,118.6184,118.75,27168.0
2017-11-29 12:25:00,126.32,126.44,126.3,126.43,11952.0,118.7406,118.8534,118.7218,118.844,11952.0
2017-11-29 12:30:00,126.4,126.56,126.31,126.56,62445.0,118.8158,118.9662,118.7312,118.9662,62445.0
2017-11-29 12:35:00,126.56,126.58,126.42,126.48,11290.0,118.9662,118.985,118.8346,118.891,11290.0
2017-11-29 12:40:00,126.5,126.62,126.48,126.57,12173.0,118.9098,119.0226,118.891,118.9756,12173.0
2017-11-29 12:45:00,126.54,126.57,126.44,126.55,17376.0,118.9474,118.9756,118.8534,118.9568,17376.0
2017-11-29 12:50:00,126.54,126.6,126.38,126.4,9353.0,118.9474,119.0038,118.797,118.8158,9353.0
2017-11-29 12:55:00,126.38,126.58,126.38,126.58,8744.0,118.797,118.985,118.797,118.985,8744.0
2017-11-29 13:00:00,126.58,126.6,126.46,126.46,9188.0,118.985,119.0038,118.8722,118.8722,9188.0
2017-11-29 13:05:00,126.47,126.48,126.34,126.34,11930.0,118.8816,118.891,118.7594,118.7594,11930.0
2017-11-29 13:10:00,126.36,126.47,126.35,126.41,15286.0,118.7782,118.8816,118.7688,118.8252,15286.0
2017-11-29 13:15:00,126.42,126.49,126.41,126.42,11497.0,118.8346,118.9004,118.8252,118.8346,11497.0
2017-11-29 13:20:00,126.41,126.5,126.41,126.44,6944.0,118.8252,118.9098,118.8252,118.8534,6944.0
2017-11-29 13:25:00,126.44,126.51,126.43,126.47,8600.0,118.8534,118.9192,118.844,118.8816,8600.0
2017-11-29 13:30:00,126.46,126.5,126.45,126.47,7000.0,118.8722,118.9098,118.8628,118.8816,7000.0
2017-11-29 13:35:00,126.5,126.54,126.45,126.53,12774.0,118.9098,118.9474,118.8628,118.938,12774.0
2017-11-29 13:40:00,126.53,126.54,126.47,126.52,13001.0,118.938,118.9474,118.8816,118.9286,13001.0
2017-11-29 13:45:00,126.51,126.58,126.46,126.58,19141.0,118.9192,118.985,118.8722,118.985,19141.0
2017-11-29 13:50:00,126.57,126.58,126.33,126.34,33129.0,118.9756,118.985,118.75,118.7594,33129.0
2017-11-29 13:55:00,126.33,126.48,126.33,126.39,20359.0,118.75,118.891,118.75,118.8064,20359.0
2017-11-29 14:00:00,126.39,126.45,126.33,126.45,28207.0,118.8064,118.8628,118.75,118.8628,28207.0
2017-11-29 14:05:00,126.45,126.5,126.36,126.4,16143.0,118.8628,118.9098,118.7782,118.8158,16143.0
2017-11-29 14:10:00,126.42,126.66,126.41,126.6,11351.0,118.8346,119.0602,118.8252,119.0038,11351.0
2017-11-29 14:15:00,126.58,126.68,126.53,126.67,8700.0,118.985,119.079,118.938,119.0696,8700.0
2017-11-29 14:20:00,126.68,126.76,126.64,126.73,7272.0,119.079,119.1542,119.0414,119.126,7272.0
2017-11-29 14:25:00,126.73,126.76,126.46,126.58,13219.0,119.126,119.1542,118.8722,118.985,13219.0
2017-11-29 14:30:00,126.58,126.59,126.49,126.56,12988.0,118.985,118.9944,118.9004,118.9662,12988.0
2017-11-29 14:35:00,126.54,126.54,126.39,126.39,13687.0,118.9474,118.9474,118.8064,118.8064,13687.0
2017-11-29 14:40:00,126.37,126.54,126.35,126.37,16786.0,118.7876,118.9474,118.7688,118.7876,16786.0
2017-11-29 14:45:00,126.38,126.49,126.35,126.48,13174.0,118.797,118.9004,118.7688,118.891,13174.0
2017-11-29 14:50:00,126.48,126.49,126.42,126.44,15796.0,118.891,118.9004,118.8346,118.8534,15796.0
2017-11-29 14:55:00,126.46,126.52,126.31,126.31,47121.0,118.8722,118.9286,118.7312,118.7312,47121.0
2017-11-29 15:00:00,126.31,126.33,126.21,126.26,33755.0,118.7312,118.75,118.6372,118.6842,33755.0
2017-11-29 15:05:00,126.26,126.26,126.14,126.17,22548.0,118.6842,118.6842,118.5714,118.5996,22548.0
2017-11-29 15:10:00,126.18,126.21,126.01,126.01,27833.0,118.609,118.6372,118.4492,118.4492,27833.0
2017-11-29 15:15:00,126.0,126.2,125.93,126.19,25000.0,118.4398,118.6278,118.374,118.6184,25000.0
2017-11-29 15:20:00,126.18,126.21,126.13,126.16,46230.0,118.609,118.6372,118.562,118.5902,46230.0
2017-11-29 15:25:00,126.15,126.21,126.11,126.2,39767.0,118.5808,118.6372,118.5432,118.6278,39767.0
2017-11-29 15:30:00,126.2,126.22,126.17,126.2,46866.0,118.6278,118.6466,118.5996,118.6278,46866.0
2017-11-29 15:35:00,126.2,126.29,126.19,126.23,33851.0,118.6278,118.7124,118.6184,118.656,33851.0
2017-11-29 15:40:00,126.24,126.32,126.22,126.31,40520.0,118.6654,118.7406,118.6466,118.7312,40520.0
2017-11-29 15:45:00,126.31,126.53,126.27,126.5,36264.0,118.7312,118.938,118.6936,118.9098,36264.0
2017-11-29 15:50:00,126.5,126.64,126.48,126.6,56073.0,118.9098,119.0414,118.891,119.0038,56073.0
2017-11-29 15:55:00,126.6,126.65,126.47,126.49,169975.0,119.0038,119.0508,118.8816,118.9004,169975.0
2017-11-30 09:30:00,126.14,126.41,125.65,126.11,52031.0,118.5714,118.8252,118.1108,118.5432,52031.0
2017-11-30 09:35:00,126.24,126.44,126.13,126.39,9017.0,118.6654,118.8534,118.562,118.8064,9017.0
2017-11-30 09:40:00,126.39,126.75,126.33,126.68,34172.0,118.8064,119.1448,118.75,119.079,34172.0
2017-11-30 09:45:00,126.68,126.68,126.12,126.39,21963.0,119.079,119.079,118.5526,118.8064,21963.0
2017-11-30 09:50:00,126.37,126.38,126.11,126.33,12362.0,118.7876,118.797,118.5432,118.75,12362.0
2017-11-30 09:55:00,126.38,126.5,126.32,126.44,9168.0,118.797,118.9098,118.7406,118.8534,9168.0
2017-11-30 10:00:00,126.5,126.5,126.23,126.31,13600.0,118.9098,118.9098,118.656,118.7312,13600.0
2017-11-30 10:05:00,126.3,126.35,125.92,125.92,28062.0,118.7218,118.7688,118.3646,118.3646,28062.0
2017-11-30 10:10:00,125.92,126.02,125.87,125.95,14862.0,118.3646,118.4586,118.3176,118.3928,14862.0
2017-11-30 10:15:00,125.91,125.96,125.76,125.95,14082.0,118.3552,118.4022,118.2142,118.3928,14082.0
2017-11-30 10:20:00,125.95,126.0,125.88,125.96,24931.0,118.3928,118.4398,118.327,118.4022,24931.0
2017-11-30 10:25:00,125.97,126.02,125.83,125.87,22010.0,118.4116,118.4586,118.28,118.3176,22010.0
2017-11-30 10:30:00,125.87,126.11,125.75,125.98,49264.0,118.3176,118.5432,118.2048,118.421,49264.0
2017-11-30 10:35:00,126.0,126.05,125.9,125.95,21744.0,118.4398,118.4868,118.3458,118.3928,21744.0
2017-11-30 10:40:00,125.96,126.1,125.94,126.1,28962.0,118.4022,118.5338,118.3834,118.5338,28962.0
2017-11-30 10:45:00,126.09,126.41,126.05,126.32,13868.0,118.5244,118.8252,118.4868,118.7406,13868.0
2017-11-30 10:50:00,126.33,126.42,126.23,126.4,18917.0,118.75,118.8346,118.656,118.8158,18917.0
2017-11-30 10:55:00,126.4,126.63,126.4,126.55,19312.0,118.8158,119.032,118.8158,118.9568,19312.0
2017-11-30 11:00:00,126.58,126.84,126.57,126.79,20032.0,118.985,119.2294,118.9756,119.1824,20032.0
2017-11-30 11:05:00,126.83,126.93,126.7,126.8,10397.0,119.22,119.314,119.0978,119.1918,10397.0
2017-11-30 11:10:00,126.78,126.78,126.56,126.65,14493.0,119.173,119.173,118.9662,119.0508,14493.0
2017-11-30 11:15:00,126.65,126.71,126.51,126.61,18011.0,119.0508,119.1072,118.9192,119.0132,18011.0
2017-11-30 11:20:00,126.58,126.63,126.56,126.61,13400.0,118.985,119.032,118.9662,119.0132,13400.0
2017-11-30 11:25:00,126.63,126.76,126.58,126.66,18651.0,119.032,119.1542,118.985,119.0602,18651.0
2017-11-30 11:30:00,126.66,126.82,126.55,126.64,97890.0,119.0602,119.2106,118.9568,119.0414,97890.0
2017-11-30 11:35:00,126.64,126.71,126.51,126.68,45308.0,119.0414,119.1072,118.9192,119.079,45308.0
2017-11-30 11:40:00,126.72,126.86,126.64,126.82,28343.0,119.1166,119.2482,119.0414,119.2106,28343.0
2017-11-30 11:45:00,126.82,127.07,126.79,127.03,72112.0,119.2106,119.4456,119.1824,119.408,72112.0
2017-11-30 11:50:00,127.04,127.11,126.89,127.07,11211.0,119.4174,119.4832,119.2764,119.4456,11211.0
2017-11-30 11:55:00,127.09,127.29,126.93,127.26,27039.0,119.4644,119.6524,119.314,119.6242,27039.0
2017-11-30 12:00:00,127.31,127.33,127.2,127.2,32493.0,119.6712,119.69,119.5678,119.5678,32493.0
2017-11-30 12:05:00,127.19,127.45,127.18,127.41,15554.0,119.5584,119.8028,119.549,119.7652,15554.0
2017-11-30 12:10:00,127.43,127.6,127.36,127.48,34194.0,119.784,119.9438,119.7182,119.831,34194.0
2017-11-30 12:15:00,127.52,127.53,127.39,127.39,35910.0,119.8686,119.878,119.7464,119.7464,35910.0
2017-11-30 12:20:00,127.45,127.58,127.4,127.56,15800.0,119.8028,119.925,119.7558,119.9062,15800.0
2017-11-30 12:25:00,127.57,127.62,127.48,127.6,9651.0,119.9156,119.9626,119.831,119.9438,9651.0
2017-11-30 12:30:00,127.6,127.67,127.52,127.57,34605.0,119.9438,120.0096,119.8686,119.9156,34605.0
2017-11-30 12:35:00,127.56,127.71,127.53,127.67,6934.0,119.9062,120.0472,119.878,120.0096,6934.0
2017-11-30 12:40:00,127.67,127.69,127.57,127.62,19160.0,120.0096,120.0284,119.9156,119.9626,19160.0
2017-11-30 12:45:00,127.64,127.88,127.64,127.76,92984.0,119.9814,120.207,119.9814,120.0942,92984.0
2017-11-30 12:50:00,127.74,127.82,127.61,127.75,18876.0,120.0754,120.1506,119.9532,120.0848,18876.0
2017-11-30 12:55:00,127.74,127.77,127.62,127.74,14149.0,120.0754,120.1036,119.9626,120.0754,14149.0
2017-11-30 13:00:00,127.72,127.94,127.71,127.91,23074.0,120.0566,120.2634,120.0472,120.2352,23074.0
2017-11-30 13:05:00,127.89,127.89,127.7,127.86,15550.0,120.2164,120.2164,120.0378,120.1882,15550.0
2017-11-30 13:10:00,127.9,127.97,127.89,127.95,10283.0,120.2258,120.2916,120.2164,120.2728,10283.0
2017-11-30 13:15:00,127.92,127.97,127.6,127.7,26685.0,120.2446,120.2916,119.9438,120.0378,26685.0
2017-11-30 13:20:00,127.7,127.79,127.68,127.72,9947.0,120.0378,120.1224,120.019,120.0566,9947.0
2017-11-30 13:25:00,127.72,127.78,127.67,127.75,30309.0,120.0566,120.113,120.0096,120.0848,30309.0
2017-11-30 13:30:00,127.72,127.77,127.64,127.66,10020.0,120.0566,120.1036,119.9814,120.0002,10020.0
2017-11-30 13:35:00,127.68,127.77,127.37,127.45,26362.0,120.019,120.1036,119.7276,119.8028,26362.0
2017-11-30 13:40:00,127.47,127.5,127.32,127.32,8714.0,119.8216,119.8498,119.6806,119.6806,8714.0
2017-11-30 13:45:00,127.33,127.37,127.24,127.25,14077.0,119.69,119.7276,119.6054,119.6148,14077.0
2017-11-30 13:50:00,127.24,127.36,127.18,127.27,8549.0,119.6054,119.7182,119.549,119.6336,8549.0
2017-11-30 13:55:00,127.22,127.32,127.09,127.25,28782.0,119.5866,119.6806,119.4644,119.6148,28782.0
2017-11-30 14:00:00,127.25,127.35,127.19,127.27,19050.0,119.6148,119.7088,119.5584,119.6336,19050.0
2017-11-30 14:05:00,127.28,127.32,127.15,127.24,11178.0,119.643,119.6806,119.5208,119.6054,11178.0
2017-11-30 14:10:00,127.24,127.33,127.19,127.29,13063.0,119.6054,119.69,119.5584,119.6524,13063.0
2017-11-30 14:15:00,127.28,127.34,127.1,127.19,12721.0,119.643,119.6994,119.4738,119.5584,12721.0
2017-11-30 14:20:00,127.19,127.31,127.19,127.22,8950.0,119.5584,119.6712,119.5584,119.5866,8950.0
2017-11-30 14:25:00,127.19,127.38,127.19,127.35,10910.0,119.5584,119.737,119.5584,119.7088,10910.0
2017-11-30 14:30:00,127.36,127.37,127.21,127.29,11562.0,119.7182,119.7276,119.5772,119.6524,11562.0
2017-11-30 14:35:00,127.3,127.3,127.1,127.1,17834.0,119.6618,119.6618,119.4738,119.4738,17834.0
2017-11-30 14:40:00,127.13,127.17,127.04,127.15,15941.0,119.502,119.5396,119.4174,119.5208,15941.0
2017-11-30 14:45:00,127.15,127.16,127.12,127.14,7500.0,119.5208,119.5302,119.4926,119.5114,7500.0
2017-11-30 14:50:00,127.16,127.31,127.13,127.29,9494.0,119.5302,119.6712,119.502,119.6524,9494.0
2017-11-30 14:55:00,127.29,127.29,127.1,127.2,12609.0,119.6524,119.6524,119.4738,119.5678,12609.0
2017-11-30 15:00:00,127.22,127.24,127.05,127.07,16117.0,119.5866,119.6054,119.4268,119.4456,16117.0
2017-11-30 15:05:00,127.1,127.1,126.97,126.99,20432.0,119.4738,119.4738,119.3516,119.3704,20432.0
2017-11-30 15:10:00,127.02,127.05,126.88,127.04,33568.0,119.3986,119.4268,119.267,119.4174,33568.0
2017-11-30 15:15:00,127.08,127.1,127.01,127.05,17043.0,119.455,119.4738,119.3892,119.4268,17043.0
2017-11-30 15:20:00,127.07,127.19,127.04,127.16,8725.0,119.4456,119.5584,119.4174,119.5302,8725.0
2017-11-30 15:25:00,127.17,127.25,127.16,127.22,15078.0,119.5396,119.6148,119.5302,119.5866,15078.0
2017-11-30 15:30:00,127.22,127.28,127.07,127.14,23791.0,119.5866,119.643,119.4456,119.5114,23791.0
2017-11-30 15:35:00,127.15,127.25,127.04,127.05,22741.0,119.5208,119.6148,119.4174,119.4268,22741.0
2017-11-30 15:40:00,127.06,127.27,127.06,127.19,19967.0,119.4362,119.6336,119.4362,119.5584,19967.0
2017-11-30 15:45:00,127.2,127.25,127.11,127.25,35949.0,119.5678,119.6148,119.4832,119.6148,35949.0
2017-11-30 15:50:00,127.25,127.34,127.15,127.31,85253.0,119.6148,119.6994,119.5208,119.6712,85253.0
2017-11-30 15:55:00,127.32,127.38,126.96,127.0,168285.0,119.6806,119.737,119.3422,119.3798,168285.0
2017-12-01 09:30:00,126.03,126.5,126.01,126.12,62840.0,118.468,118.9098,118.4492,118.5526,62840.0
2017-12-01 09:35:00,126.02,126.55,126.01,126.37,18651.0,118.4586,118.9568,118.4492,118.7876,18651.0
2017-12-01 09:40:00,126.34,126.58,126.26,126.31,12721.0,118.7594,118.985,118.6842,118.7312,12721.0
2017-12-01 09:45:00,126.31,126.31,126.07,126.14,15855.0,118.7312,118.7312,118.5056,118.5714,15855.0
2017-12-01 09:50:00,126.13,126.35,126.13,126.3,47573.0,118.562,118.7688,118.562,118.7218,47573.0
2017-12-01 09:55:00,126.29,126.71,126.2,126.5,21029.0,118.7124,119.1072,118.6278,118.9098,21029.0
2017-12-01 10:00:00,126.5,126.99,126.44,126.84,27736.0,118.9098,119.3704,118.8534,119.2294,27736.0
2017-12-01 10:05:00,126.86,127.0,126.65,126.94,21950.0,119.2482,119.3798,119.0508,119.3234,21950.0
2017-12-01 10:10:00,126.95,127.0,126.77,126.91,9396.0,119.3328,119.3798,119.1636,119.2952,9396.0
2017-12-01 10:15:00,127.0,127.17,126.89,127.06,14778.0,119.3798,119.5396,119.2764,119.4362,14778.0
2017-12-01 10:20:00,127.11,127.25,126.9,126.98,12406.0,119.4832,119.6148,119.2858,119.361,12406.0
2017-12-01 10:25:00,127.02,127.1,126.78,127.09,17084.0,119.3986,119.4738,119.173,119.4644,17084.0
2017-12-01 10:30:00,127.04,127.34,127.01,127.12,31350.0,119.4174,119.6994,119.3892,119.4926,31350.0
2017-12-01 10:35:00,127.18,127.23,126.99,127.16,60115.0,119.549,119.596,119.3704,119.5302,60115.0
2017-12-01 10:40:00,127.18,127.29,127.12,127.19,9536.0,119.549,119.6524,119.4926,119.5584,9536.0
2017-12-01 10:45:00,127.15,127.16,127.0,127.07,6002.0,119.5208,119.5302,119.3798,119.4456,6002.0
2017-12-01 10:50:00,127.1,127.3,127.08,127.2,6481.0,119.4738,119.6618,119.455,119.5678,6481.0
2017-12-01 10:55:00,127.22,127.32,127.17,127.17,7700.0,119.5866,119.6806,119.5396,119.5396,7700.0
2017-12-01 11:00:00,127.15,127.24,127.11,127.19,11141.0,119.5208,119.6054,119.4832,119.5584,11141.0
2017-12-01 11:05:00,127.17,127.24,126.51,126.66,27872.0,119.5396,119.6054,118.9192,119.0602,27872.0
2017-12-01 11:10:00,126.73,126.73,124.78,125.45,58345.0,119.126,119.126,117.293,117.9228,58345.0
2017-12-01 11:15:00,125.48,125.82,125.37,125.66,21147.0,117.951,118.2706,117.8476,118.1202,21147.0
2017-12-01 11:20:00,125.61,125.7,125.29,125.43,19640.0,118.0732,118.1578,117.7724,117.904,19640.0
2017-12-01 11:25:00,125.34,125.49,124.95,125.05,29227.0,117.8194,117.9604,117.4528,117.5468,29227.0
2017-12-01 11:30:00,125.02,125.28,124.45,125.22,55696.0,117.5186,117.763,116.9828,117.7066,55696.0
2017-12-01 11:35:00,125.22,126.04,125.15,125.89,26782.0,117.7066,118.4774,117.6408,118.3364,26782.0
2017-12-01 11:40:00,125.93,126.2,125.61,125.68,11287.0,118.374,118.6278,118.0732,118.139,11287.0
2017-12-01 11:45:00,125.65,125.76,125.31,125.31,18713.0,118.1108,118.2142,117.7912,117.7912,18713.0
2017-12-01 11:50:00,125.28,125.82,125.06,125.82,16888.0,117.763,118.2706,117.5562,118.2706,16888.0
2017-12-01 11:55:00,125.82,125.89,125.41,125.76,13652.0,118.2706,118.3364,117.8852,118.2142,13652.0
2017-12-01 12:00:00,125.68,125.93,125.42,125.87,7944.0,118.139,118.374,117.8946,118.3176,7944.0
2017-12-01 12:05:00,125.87,126.1,125.78,126.0,10382.0,118.3176,118.5338,118.233,118.4398,10382.0
2017-12-01 12:10:00,125.94,126.01,125.87,125.98,7372.0,118.3834,118.4492,118.3176,118.421,7372.0
2017-12-01 12:15:00,125.94,126.21,125.86,126.01,14491.0,118.3834,118.6372,118.3082,118.4492,14491.0
2017-12-01 12:20:00,126.04,126.12,125.93,126.12,5808.0,118.4774,118.5526,118.374,118.5526,5808.0
2017-12-01 12:25:00,126.21,126.21,125.9,126.09,7220.0,118.6372,118.6372,118.3458,118.5244,7220.0
2017-12-01 12:30:00,126.06,126.06,125.83,125.85,8858.0,118.4962,118.4962,118.28,118.2988,8858.0
2017-12-01 12:35:00,125.94,126.01,125.78,125.78,7798.0,118.3834,118.4492,118.233,118.233,7798.0
2017-12-01 12:40:00,125.78,125.98,125.75,125.98,9359.0,118.233,118.421,118.2048,118.421,9359.0
2017-12-01 12:45:00,125.93,126.22,125.88,126.06,5394.0,118.374,118.6466,118.327,118.4962,5394.0
2017-12-01 12:50:00,126.07,126.22,125.99,126.12,8647.0,118.5056,118.6466,118.4304,118.5526,8647.0
2017-12-01 12:55:00,126.15,126.25,126.1,126.24,7035.0,118.5808,118.6748,118.5338,118.6654,7035.0
2017-12-01 13:00:00,126.22,126.23,126.05,126.08,11143.0,118.6466,118.656,118.4868,118.515,11143.0
2017-12-01 13:05:00,126.07,126.15,125.97,126.0,6816.0,118.5056,118.5808,118.4116,118.4398,6816.0
2017-12-01 13:10:00,125.99,126.29,125.99,126.14,3880.0,118.4304,118.7124,118.4304,118.5714,3880.0
2017-12-01 13:15:00,126.16,126.23,126.0,126.1,11800.0,118.5902,118.656,118.4398,118.5338,11800.0
2017-12-01 13:20:00,126.1,126.13,125.98,126.12,6605.0,118.5338,118.562,118.421,118.5526,6605.0
2017-12-01 13:25:00,126.14,126.17,125.96,126.15,9074.0,118.5714,118.5996,118.4022,118.5808,9074.0
2017-12-01 13:30:00,126.15,126.37,126.07,126.34,28415.0,118.5808,118.7876,118.5056,118.7594,28415.0
2017-12-01 13:35:00,126.36,126.54,126.3,126.43,13076.0,118.7782,118.9474,118.7218,118.844,13076.0
2017-12-01 13:40:00,126.46,126.46,126.06,126.26,18093.0,118.8722,118.8722,118.4962,118.6842,18093.0
2017-12-01 13:45:00,126.28,126.28,125.97,126.1,15286.0,118.703,118.703,118.4116,118.5338,15286.0
2017-12-01 13:50:00,126.14,126.14,125.95,126.08,7381.0,118.5714,118.5714,118.3928,118.515,7381.0
2017-12-01 13:55:00,126.11,126.21,126.06,126.12,7200.0,118.5432,118.6372,118.4962,118.5526,7200.0
2017-12-01 14:00:00,126.1,126.2,126.01,126.19,26643.0,118.5338,118.6278,118.4492,118.6184,26643.0
2017-12-01 14:05:00,126.19,126.25,126.07,126.22,9239.0,118.6184,118.6748,118.5056,118.6466,9239.0
2017-12-01 14:10:00,126.23,126.37,126.06,126.37,18054.0,118.656,118.7876,118.4962,118.7876,18054.0
2017-12-01 14:15:00,126.33,126.45,126.23,126.35,5926.0,118.75,118.8628,118.656,118.7688,5926.0
2017-12-01 14:20:00,126.36,126.38,126.25,126.26,11365.0,118.7782,118.797,118.6748,118.6842,11365.0
2017-12-01 14:25:00,126.25,126.41,126.23,126.4,10929.0,118.6748,118.8252,118.656,118.8158,10929.0
2017-12-01 14:30:00,126.37,126.45,126.28,126.36,10501.0,118.7876,118.8628,118.703,118.7782,10501.0
2017-12-01 14:35:00,126.34,126.34,126.25,126.3,5568.0,118.7594,118.7594,118.6748,118.7218,5568.0
2017-12-01 14:40:00,126.28,126.29,126.15,126.15,13309.0,118.703,118.7124,118.5808,118.5808,13309.0
2017-12-01 14:45:00,126.15,126.26,126.13,126.26,15343.0,118.5808,118.6842,118.562,118.6842,15343.0
2017-12-01 14:50:00,126.26,126.26,125.94,126.1,27064.0,118.6842,118.6842,118.3834,118.5338,27064.0
2017-12-01 14:55:00,126.1,126.38,126.09,126.38,49622.0,118.5338,118.797,118.5244,118.797,49622.0
2017-12-01 15:00:00,126.36,126.39,126.17,126.39,22374.0,118.7782,118.8064,118.5996,118.8064,22374.0
2017-12-01 15:05:00,126.35,126.56,126.32,126.54,36286.0,118.7688,118.9662,118.7406,118.9474,36286.0
2017-12-01 15:10:00,126.56,126.57,126.48,126.51,16440.0,118.9662,118.9756,118.891,118.9192,16440.0
2017-12-01 15:15:00,126.51,126.65,126.51,126.59,10649.0,118.9192,119.0508,118.9192,118.9944,10649.0
2017-12-01 15:20:00,126.58,126.64,126.53,126.56,14332.0,118.985,119.0414,118.938,118.9662,14332.0
2017-12-01 15:25:00,126.56,126.64,126.56,126.62,14769.0,118.9662,119.0414,118.9662,119.0226,14769.0
2017-12-01 15:30:00,126.63,126.81,126.63,126.81,40005.0,119.032,119.2012,119.032,119.2012,40005.0
2017-12-01 15:35:00,126.82,126.88,126.8,126.87,23543.0,119.2106,119.267,119.1918,119.2576,23543.0
2017-12-01 15:40:00,126.87,127.05,126.87,127.02,201264.0,119.2576,119.4268,119.2576,119.3986,201264.0
2017-12-01 15:45:00,127.02,127.03,126.89,127.01,34860.0,119.3986,119.408,119.2764,119.3892,34860.0
2017-12-01 15:50:00,127.04,127.11,126.93,126.95,41782.0,119.4174,119.4832,119.314,119.3328,41782.0
2017-12-01 15:55:00,126.95,127.0,126.8,126.86,80858.0,119.3328,119.3798,119.1918,119.2482,80858.0
2017-12-04 09:30:00,127.71,128.52,127.71,128.52,53355.0,120.0472,120.8086,120.0472,120.8086,53355.0
2017-12-04 09:35:00,128.41,128.57,128.0,128.56,25615.0,120.7052,120.8556,120.3198,120.8462,25615.0
2017-12-04 09:40:00,128.55,128.62,128.21,128.61,36328.0,120.8368,120.9026,120.5172,120.8932,36328.0
2017-12-04 09:45:00,128.61,129.0,128.42,128.92,58586.0,120.8932,121.2598,120.7146,121.1846,58586.0
2017-12-04 09:50:00,128.98,129.47,128.97,129.46,67420.0,121.241,121.7016,121.2316,121.6922,67420.0
2017-12-04 09:55:00,129.45,129.54,129.05,129.09,39248.0,121.6828,121.7674,121.3068,121.3444,39248.0
2017-12-04 10:00:00,129.09,129.56,129.07,129.49,76743.0,121.3444,121.7862,121.3256,121.7204,76743.0
2017-12-04 10:05:00,129.48,129.56,129.42,129.47,48955.0,121.711,121.7862,121.6546,121.7016,48955.0
2017-12-04 10:10:00,129.48,129.48,128.85,129.06,41714.0,121.711,121.711,121.1188,121.3162,41714.0
2017-12-04 10:15:00,129.03,129.05,128.51,128.76,24467.0,121.288,121.3068,120.7992,121.0342,24467.0
2017-12-04 10:20:00,128.74,128.78,128.49,128.76,10113.0,121.0154,121.053,120.7804,121.0342,10113.0
2017-12-04 10:25:00,128.8,128.9,128.71,128.71,7743.0,121.0718,121.1658,120.9872,120.9872,7743.0
2017-12-04 10:30:00,128.75,128.85,128.6,128.79,15624.0,121.0248,121.1188,120.8838,121.0624,15624.0
2017-12-04 10:35:00,128.76,128.78,128.5,128.66,14553.0,121.0342,121.053,120.7898,120.9402,14553.0
2017-12-04 10:40:00,128.69,128.83,128.52,128.52,15103.0,120.9684,121.1,120.8086,120.8086,15103.0
2017-12-04 10:45:00,128.52,128.78,128.38,128.68,34500.0,120.8086,121.053,120.677,120.959,34500.0
2017-12-04 10:50:00,128.72,128.77,128.33,128.45,22342.0,120.9966,121.0436,120.63,120.7428,22342.0
2017-12-04 10:55:00,128.45,128.55,128.15,128.28,27540.0,120.7428,120.8368,120.4608,120.583,27540.0
2017-12-04 11:00:00,128.31,128.67,128.25,128.64,13615.0,120.6112,120.9496,120.5548,120.9214,13615.0
2017-12-04 11:05:00,128.64,128.7,128.46,128.46,13222.0,120.9214,120.9778,120.7522,120.7522,13222.0
2017-12-04 11:10:00,128.41,128.53,128.3,128.52,17118.0,120.7052,120.818,120.6018,120.8086,17118.0
2017-12-04 11:15:00,128.58,128.69,128.55,128.62,16933.0,120.865,120.9684,120.8368,120.9026,16933.0
2017-12-04 11:20:00,128.63,128.71,128.31,128.37,10073.0,120.912,120.9872,120.6112,120.6676,10073.0
2017-12-04 11:25:00,128.34,128.56,128.23,128.45,8692.0,120.6394,120.8462,120.536,120.7428,8692.0
2017-12-04 11:30:00,128.45,128.52,128.3,128.5,7936.0,120.7428,120.8086,120.6018,120.7898,7936.0
2017-12-04 11:35:00,128.45,128.66,128.35,128.65,6200.0,120.7428,120.9402,120.6488,120.9308,6200.0
2017-12-04 11:40:00,128.66,128.67,128.47,128.49,7048.0,120.9402,120.9496,120.7616,120.7804,7048.0
2017-12-04 11:45:00,128.46,128.61,128.4,128.53,6467.0,120.7522,120.8932,120.6958,120.818,6467.0
2017-12-04 11:50:00,128.53,128.59,128.41,128.42,5522.0,120.818,120.8744,120.7052,120.7146,5522.0
2017-12-04 11:55:00,128.39,128.48,128.37,128.46,4967.0,120.6864,120.771,120.6676,120.7522,4967.0
2017-12-04 12:00:00,128.46,128.57,128.37,128.41,8161.0,120.7522,120.8556,120.6676,120.7052,8161.0
2017-12-04 12:05:00,128.42,128.53,128.38,128.44,5328.0,120.7146,120.818,120.677,120.7334,5328.0
2017-12-04 12:10:00,128.42,128.52,128.37,128.37,8875.0,120.7146,120.8086,120.6676,120.6676,8875.0
2017-12-04 12:15:00,128.37,128.46,128.31,128.43,14341.0,120.6676,120.7522,120.6112,120.724,14341.0
2017-12-04 12:20:00,128.42,128.47,128.32,128.33,2411.0,120.7146,120.7616,120.6206,120.63,2411.0
2017-12-04 12:25:00,128.34,128.37,128.18,128.27,13140.0,120.6394,120.6676,120.489,120.5736,13140.0
2017-12-04 12:30:00,128.27,128.32,128.13,128.32,7460.0,120.5736,120.6206,120.442,120.6206,7460.0
2017-12-04 12:35:00,128.35,128.35,128.2,128.3,5890.0,120.6488,120.6488,120.5078,120.6018,5890.0
2017-12-04 12:40:00,128.3,128.35,128.22,128.27,11098.0,120.6018,120.6488,120.5266,120.5736,11098.0
2017-12-04 12:45:00,128.27,128.29,128.18,128.25,4663.0,120.5736,120.5924,120.489,120.5548,4663.0
2017-12-04 12:50:00,128.25,128.31,128.2,128.2,5545.0,120.5548,120.6112,120.5078,120.5078,5545.0
2017-12-04 12:55:00,128.19,128.36,128.16,128.35,7400.0,120.4984,120.6582,120.4702,120.6488,7400.0
2017-12-04 13:00:00,128.35,128.45,128.29,128.29,12518.0,120.6488,120.7428,120.5924,120.5924,12518.0
2017-12-04 13:05:00,128.3,128.36,128.26,128.33,7900.0,120.6018,120.6582,120.5642,120.63,7900.0
2017-12-04 13:10:00,128.34,128.41,128.32,128.38,6486.0,120.6394,120.7052,120.6206,120.677,6486.0
2017-12-04 13:15:00,128.36,128.43,128.28,128.35,6300.0,120.6582,120.724,120.583,120.6488,6300.0
2017-12-04 13:20:00,128.35,128.41,128.26,128.41,5264.0,120.6488,120.7052,120.5642,120.7052,5264.0
2017-12-04 13:25:00,128.44,128.56,128.41,128.44,11615.0,120.7334,120.8462,120.7052,120.7334,11615.0
2017-12-04 13:30:00,128.53,128.58,128.51,128.55,8005.0,120.818,120.865,120.7992,120.8368,8005.0
2017-12-04 13:35:00,128.58,128.58,128.46,128.5,7387.0,120.865,120.865,120.7522,120.7898,7387.0
2017-12-04 13:40:00,128.5,128.58,128.49,128.55,12204.0,120.7898,120.865,120.7804,120.8368,12204.0
2017-12-04 13:45:00,128.52,128.57,128.49,128.5,5267.0,120.8086,120.8556,120.7804,120.7898,5267.0
2017-12-04 13:50:00,128.51,128.53,128.39,128.44,16196.0,120.7992,120.818,120.6864,120.7334,16196.0
2017-12-04 13:55:00,128.45,128.62,128.43,128.62,5832.0,120.7428,120.9026,120.724,120.9026,5832.0
2017-12-04 14:00:00,128.6,128.66,128.57,128.57,7096.0,120.8838,120.9402,120.8556,120.8556,7096.0
2017-12-04 14:05:00,128.57,128.57,128.41,128.45,7894.0,120.8556,120.8556,120.7052,120.7428,7894.0
2017-12-04 14:10:00,128.46,128.54,128.43,128.5,5258.0,120.7522,120.8274,120.724,120.7898,5258.0
2017-12-04 14:15:00,128.49,128.5,128.3,128.37,8798.0,120.7804,120.7898,120.6018,120.6676,8798.0
2017-12-04 14:20:00,128.41,128.44,128.24,128.31,9237.0,120.7052,120.7334,120.5454,120.6112,9237.0
2017-12-04 14:25:00,128.28,128.35,128.13,128.18,11582.0,120.583,120.6488,120.442,120.489,11582.0
2017-12-04 14:30:00,128.15,128.21,128.04,128.16,10359.0,120.4608,120.5172,120.3574,120.4702,10359.0
2017-12-04 14:35:00,128.15,128.36,128.15,128.31,23996.0,120.4608,120.6582,120.4608,120.6112,23996.0
2017-12-04 14:40:00,128.38,128.38,128.24,128.31,28911.0,120.677,120.677,120.5454,120.6112,28911.0
2017-12-04 14:45:00,128.31,128.4,128.13,128.19,17524.0,120.6112,120.6958,120.442,120.4984,17524.0
2017-12-04 14:50:00,128.19,128.3,128.13,128.25,8303.0,120.4984,120.6018,120.442,120.5548,8303.0
2017-12-04 14:55:00,128.27,128.34,128.21,128.29,9051.0,120.5736,120.6394,120.5172,120.5924,9051.0
2017-12-04 15:00:00,128.24,128.3,128.2,128.29,10191.0,120.5454,120.6018,120.5078,120.5924,10191.0
2017-12-04 15:05:00,128.32,128.33,128.18,128.29,25123.0,120.6206,120.63,120.489,120.5924,25123.0
2017-12-04 15:10:00,128.28,128.32,128.16,128.18,12629.0,120.583,120.6206,120.4702,120.489,12629.0
2017-12-04 15:15:00,128.18,128.27,128.13,128.21,10041.0,120.489,120.5736,120.442,120.5172,10041.0
2017-12-04 15:20:00,128.21,128.32,128.14,128.23,13859.0,120.5172,120.6206,120.4514,120.536,13859.0
2017-12-04 15:25:00,128.23,128.23,128.13,128.18,15096.0,120.536,120.536,120.442,120.489,15096.0
2017-12-04 15:30:00,128.17,128.25,127.98,128.05,24775.0,120.4796,120.5548,120.301,120.3668,24775.0
2017-12-04 15:35:00,128.05,128.06,127.81,127.81,50726.0,120.3668,120.3762,120.1412,120.1412,50726.0
2017-12-04 15:40:00,127.79,127.93,127.79,127.89,28933.0,120.1224,120.254,120.1224,120.2164,28933.0
2017-12-04 15:45:00,127.89,127.91,127.67,127.73,25515.0,120.2164,120.2352,120.0096,120.066,25515.0
2017-12-04 15:50:00,127.76,127.92,127.74,127.86,40668.0,120.0942,120.2446,120.0754,120.1882,40668.0
2017-12-04 15:55:00,127.85,127.92,127.7,127.74,102128.0,120.1788,120.2446,120.0378,120.0754,102128.0
2017-12-05 09:30:00,127.92,128.66,127.86,128.62,42710.0,120.2446,120.9402,120.1882,120.9026,42710.0
2017-12-05 09:35:00,128.59,129.4,128.53,129.06,56956.0,120.8744,121.6358,120.818,121.3162,56956.0
2017-12-05 09:40:00,129.06,129.47,128.97,129.18,34432.0,121.3162,121.7016,121.2316,121.429,34432.0
2017-12-05 09:45:00,129.13,129.26,128.79,129.15,17560.0,121.382,121.5042,121.0624,121.4008,17560.0
2017-12-05 09:50:00,129.23,129.23,128.68,128.8,54817.0,121.476,121.476,120.959,121.0718,54817.0
2017-12-05 09:55:00,128.8,128.94,128.41,128.42,77007.0,121.0718,121.2034,120.7052,120.7146,77007.0
2017-12-05 10:00:00,128.39,128.55,128.31,128.39,53512.0,120.6864,120.8368,120.6112,120.6864,53512.0
2017-12-05 10:05:00,128.37,128.45,128.28,128.4,21793.0,120.6676,120.7428,120.583,120.6958,21793.0
2017-12-05 10:10:00,128.44,128.58,128.43,128.47,55248.0,120.7334,120.865,120.724,120.7616,55248.0
2017-12-05 10:15:00,128.5,128.76,128.48,128.74,32880.0,120.7898,121.0342,120.771,121.0154,32880.0
2017-12-05 10:20:00,128.74,128.74,128.67,128.69,10454.0,121.0154,121.0154,120.9496,120.9684,10454.0
2017-12-05 10:25:00,128.66,128.66,128.4,128.43,9010.0,120.9402,120.9402,120.6958,120.724,9010.0
2017-12-05 10:30:00,128.43,128.55,128.39,128.55,26425.0,120.724,120.8368,120.6864,120.8368,26425.0
2017-12-05 10:35:00,128.57,128.63,128.49,128.55,8035.0,120.8556,120.912,120.7804,120.8368,8035.0
2017-12-05 10:40:00,128.52,128.7,128.38,128.47,28374.0,120.8086,120.9778,120.677,120.7616,28374.0
2017-12-05 10:45:00,128.47,128.75,128.47,128.74,34576.0,120.7616,121.0248,120.7616,121.0154,34576.0
2017-12-05 10:50:00,128.74,128.96,128.66,128.93,26585.0,121.0154,121.2222,120.9402,121.194,26585.0
2017-12-05 10:55:00,128.88,129.07,128.88,128.97,16082.0,121.147,121.3256,121.147,121.2316,16082.0
2017-12-05 11:00:00,129.0,129.06,128.92,128.93,12679.0,121.2598,121.3162,121.1846,121.194,12679.0
2017-12-05 11:05:00,128.91,128.92,128.76,128.88,16927.0,121.1752,121.1846,121.0342,121.147,16927.0
2017-12-05 11:10:00,128.89,128.92,128.83,128.84,18669.0,121.1564,121.1846,121.1,121.1094,18669.0
2017-12-05 11:15:00,128.88,128.97,128.83,128.97,9434.0,121.147,121.2316,121.1,121.2316,9434.0
2017-12-05 11:20:00,128.97,129.01,128.84,128.88,14696.0,121.2316,121.2692,121.1094,121.147,14696.0
2017-12-05 11:25:00,128.86,128.91,128.72,128.75,34613.0,121.1282,121.1752,120.9966,121.0248,34613.0
2017-12-05 11:30:00,128.73,128.78,128.71,128.78,14221.0,121.006,121.053,120.9872,121.053,14221.0
2017-12-05 11:35:00,128.75,128.93,128.73,128.93,20655.0,121.0248,121.194,121.006,121.194,20655.0
2017-12-05 11:40:00,128.94,128.99,128.87,128.95,7225.0,121.2034,121.2504,121.1376,121.2128,7225.0
2017-12-05 11:45:00,128.96,129.03,128.86,128.89,11697.0,121.2222,121.288,121.1282,121.1564,11697.0
2017-12-05 11:50:00,128.89,128.89,128.72,128.72,10608.0,121.1564,121.1564,120.9966,120.9966,10608.0
2017-12-05 11:55:00,128.72,128.72,128.59,128.59,9605.0,120.9966,120.9966,120.8744,120.8744,9605.0
2017-12-05 12:00:00,128.59,128.68,128.45,128.59,8491.0,120.8744,120.959,120.7428,120.8744,8491.0
2017-12-05 12:05:00,128.58,128.68,128.55,128.6,8310.0,120.865,120.959,120.8368,120.8838,8310.0
2017-12-05 12:10:00,128.67,128.68,128.6,128.68,10356.0,120.9496,120.959,120.8838,120.959,10356.0
2017-12-05 12:15:00,128.66,128.74,128.6,128.72,10284.0,120.9402,121.0154,120.8838,120.9966,10284.0
2017-12-05 12:20:00,128.71,128.75,128.6,128.72,19753.0,120.9872,121.0248,120.8838,120.9966,19753.0
2017-12-05 12:25:00,128.72,128.75,128.65,128.65,7112.0,120.9966,121.0248,120.9308,120.9308,7112.0
2017-12-05 12:30:00,128.65,128.71,128.64,128.71,2000.0,120.9308,120.9872,120.9214,120.9872,2000.0
2017-12-05 12:35:00,128.71,128.72,128.69,128.69,5750.0,120.9872,120.9966,120.9684,120.9684,5750.0
2017-12-05 12:40:00,128.68,128.76,128.63,128.76,3100.0,120.959,121.0342,120.912,121.0342,3100.0
2017-12-05 12:45:00,128.75,128.76,128.71,128.73,3050.0,121.0248,121.0342,120.9872,121.006,3050.0
2017-12-05 12:50:00,128.71,128.74,128.7,128.71,9018.0,120.9872,121.0154,120.9778,120.9872,9018.0
2017-12-05 12:55:00,128.71,128.72,128.57,128.58,8387.0,120.9872,120.9966,120.8556,120.865,8387.0
2017-12-05 13:00:00,128.58,128.66,128.56,128.65,14600.0,120.865,120.9402,120.8462,120.9308,14600.0
2017-12-05 13:05:00,128.61,128.68,128.6,128.63,7930.0,120.8932,120.959,120.8838,120.912,7930.0
2017-12-05 13:10:00,128.63,128.77,128.62,128.72,10805.0,120.912,121.0436,120.9026,120.9966,10805.0
2017-12-05 13:15:00,128.69,128.75,128.6,128.75,7151.0,120.9684,121.0248,120.8838,121.0248,7151.0
2017-12-05 13:20:00,128.76,128.82,128.69,128.73,34713.0,121.0342,121.0906,120.9684,121.006,34713.0
2017-12-05 13:25:00,128.72,128.76,128.69,128.74,9420.0,120.9966,121.0342,120.9684,121.0154,9420.0
2017-12-05 13:30:00,128.74,128.74,128.66,128.68,2800.0,121.0154,121.0154,120.9402,120.959,2800.0
2017-12-05 13:35:00,128.69,128.79,128.69,128.79,5403.0,120.9684,121.0624,120.9684,121.0624,5403.0
2017-12-05 13:40:00,128.79,128.8,128.68,128.77,4374.0,121.0624,121.0718,120.959,121.0436,4374.0
2017-12-05 13:45:00,128.77,128.77,128.63,128.63,6309.0,121.0436,121.0436,120.912,120.912,6309.0
2017-12-05 13:50:00,128.72,128.72,128.55,128.59,5499.0,120.9966,120.9966,120.8368,120.8744,5499.0
2017-12-05 13:55:00,128.59,128.61,128.45,128.59,9200.0,120.8744,120.8932,120.7428,120.8744,9200.0
2017-12-05 14:00:00,128.61,128.63,128.52,128.54,28277.0,120.8932,120.912,120.8086,120.8274,28277.0
2017-12-05 14:05:00,128.56,128.63,128.51,128.51,16929.0,120.8462,120.912,120.7992,120.7992,16929.0
2017-12-05 14:10:00,128.47,128.5,128.29,128.29,7423.0,120.7616,120.7898,120.5924,120.5924,7423.0
2017-12-05 14:15:00,128.26,128.31,128.13,128.16,7743.0,120.5642,120.6112,120.442,120.4702,7743.0
2017-12-05 14:20:00,128.18,128.26,128.01,128.22,19771.0,120.489,120.5642,120.3292,120.5266,19771.0
2017-12-05 14:25:00,128.26,128.3,128.11,128.11,13675.0,120.5642,120.6018,120.4232,120.4232,13675.0
2017-12-05 14:30:00,128.12,128.23,128.06,128.23,6855.0,120.4326,120.536,120.3762,120.536,6855.0
2017-12-05 14:35:00,128.23,128.25,128.08,128.13,14467.0,120.536,120.5548,120.395,120.442,14467.0
2017-12-05 14:40:00,128.17,128.25,128.07,128.17,15000.0,120.4796,120.5548,120.3856,120.4796,15000.0
2017-12-05 14:45:00,128.2,128.23,128.1,128.11,5961.0,120.5078,120.536,120.4138,120.4232,5961.0
2017-12-05 14:50:00,128.13,128.18,127.89,127.89,17828.0,120.442,120.489,120.2164,120.2164,17828.0
2017-12-05 14:55:00,127.94,128.02,127.78,127.79,17681.0,120.2634,120.3386,120.113,120.1224,17681.0
2017-12-05 15:00:00,127.85,127.92,127.82,127.87,21422.0,120.1788,120.2446,120.1506,120.1976,21422.0
2017-12-05 15:05:00,127.85,127.88,127.76,127.76,23264.0,120.1788,120.207,120.0942,120.0942,23264.0
2017-12-05 15:10:00,127.76,127.78,127.7,127.75,19653.0,120.0942,120.113,120.0378,120.0848,19653.0
2017-12-05 15:15:00,127.73,127.73,127.52,127.58,13632.0,120.066,120.066,119.8686,119.925,13632.0
2017-12-05 15:20:00,127.59,127.82,127.59,127.81,19746.0,119.9344,120.1506,119.9344,120.1412,19746.0
2017-12-05 15:25:00,127.84,127.92,127.67,127.67,30270.0,120.1694,120.2446,120.0096,120.0096,30270.0
2017-12-05 15:30:00,127.69,127.73,127.63,127.65,20103.0,120.0284,120.066,119.972,119.9908,20103.0
2017-12-05 15:35:00,127.67,127.76,127.67,127.71,19041.0,120.0096,120.0942,120.0096,120.0472,19041.0
2017-12-05 15:40:00,127.7,127.76,127.64,127.75,35878.0,120.0378,120.0942,119.9814,120.0848,35878.0
2017-12-05 15:45:00,127.75,127.78,127.65,127.69,35147.0,120.0848,120.113,119.9908,120.0284,35147.0
2017-12-05 15:50:00,127.69,127.69,127.38,127.65,58265.0,120.0284,120.0284,119.737,119.9908,58265.0
2017-12-05 15:55:00,127.65,127.77,127.5,127.54,106080.0,119.9908,120.1036,119.8498,119.8874,106080.0
2017-12-06 09:30:00,127.74,128.05,127.27,127.5,24898.0,120.0754,120.3668,119.6336,119.8498,24898.0
2017-12-06 09:35:00,127.5,127.75,127.36,127.45,48847.0,119.8498,120.0848,119.7182,119.8028,48847.0
2017-12-06 09:40:00,127.47,127.69,127.4,127.44,24325.0,119.8216,120.0284,119.7558,119.7934,24325.0
2017-12-06 09:45:00,127.52,127.69,127.43,127.64,12232.0,119.8686,120.0284,119.784,119.9814,12232.0
2017-12-06 09:50:00,127.69,127.69,127.36,127.51,12642.0,120.0284,120.0284,119.7182,119.8592,12642.0
2017-12-06 09:55:00,127.51,127.79,127.51,127.52,34354.0,119.8592,120.1224,119.8592,119.8686,34354.0
2017-12-06 10:00:00,127.53,127.71,127.44,127.5,7537.0,119.878,120.0472,119.7934,119.8498,7537.0
2017-12-06 10:05:00,127.5,127.56,127.49,127.51,4600.0,119.8498,119.9062,119.8404,119.8592,4600.0
2017-12-06 10:10:00,127.46,127.54,127.39,127.5,16616.0,119.8122,119.8874,119.7464,119.8498,16616.0
2017-12-06 10:15:00,127.47,127.55,127.37,127.53,18232.0,119.8216,119.8968,119.7276,119.878,18232.0
2017-12-06 10:20:00,127.51,127.53,127.34,127.35,22095.0,119.8592,119.878,119.6994,119.7088,22095.0
2017-12-06 10:25:00,127.38,127.38,127.27,127.31,6440.0,119.737,119.737,119.6336,119.6712,6440.0
2017-12-06 10:30:00,127.32,127.52,127.32,127.5,8800.0,119.6806,119.8686,119.6806,119.8498,8800.0
2017-12-06 10:35:00,127.48,127.5,127.28,127.3,14713.0,119.831,119.8498,119.643,119.6618,14713.0
2017-12-06 10:40:00,127.33,127.46,127.33,127.45,8706.0,119.69,119.8122,119.69,119.8028,8706.0
2017-12-06 10:45:00,127.47,127.6,127.47,127.53,5575.0,119.8216,119.9438,119.8216,119.878,5575.0
2017-12-06 10:50:00,127.48,127.62,127.47,127.52,7015.0,119.831,119.9626,119.8216,119.8686,7015.0
2017-12-06 10:55:00,127.52,127.63,127.47,127.55,27119.0,119.8686,119.972,119.8216,119.8968,27119.0
2017-12-06 11:00:00,127.58,127.59,127.4,127.48,21026.0,119.925,119.9344,119.7558,119.831,21026.0
2017-12-06 11:05:00,127.49,127.5,127.32,127.32,16317.0,119.8404,119.8498,119.6806,119.6806,16317.0
2017-12-06 11:10:00,127.37,127.45,127.31,127.45,7171.0,119.7276,119.8028,119.6712,119.8028,7171.0
2017-12-06 11:15:00,127.44,127.49,127.36,127.4,18379.0,119.7934,119.8404,119.7182,119.7558,18379.0
2017-12-06 11:20:00,127.42,127.62,127.41,127.51,31344.0,119.7746,119.9626,119.7652,119.8592,31344.0
2017-12-06 11:25:00,127.49,127.49,127.33,127.35,12698.0,119.8404,119.8404,119.69,119.7088,12698.0
2017-12-06 11:30:00,127.36,127.38,127.29,127.34,16900.0,119.7182,119.737,119.6524,119.6994,16900.0
2017-12-06 11:35:00,127.34,127.39,127.28,127.34,10682.0,119.6994,119.7464,119.643,119.6994,10682.0
2017-12-06 11:40:00,127.4,127.4,127.32,127.35,10500.0,119.7558,119.7558,119.6806,119.7088,10500.0
2017-12-06 11:45:00,127.35,127.52,127.33,127.51,22577.0,119.7088,119.8686,119.69,119.8592,22577.0
2017-12-06 11:50:00,127.49,127.55,127.48,127.52,7408.0,119.8404,119.8968,119.831,119.8686,7408.0
2017-12-06 11:55:00,127.51,127.54,127.38,127.47,31455.0,119.8592,119.8874,119.737,119.8216,31455.0
2017-12-06 12:00:00,127.44,127.45,127.39,127.44,7361.0,119.7934,119.8028,119.7464,119.7934,7361.0
2017-12-06 12:05:00,127.44,127.54,127.43,127.52,13900.0,119.7934,119.8874,119.784,119.8686,13900.0
2017-12-06 12:10:00,127.5,127.57,127.47,127.5,10877.0,119.8498,119.9156,119.8216,119.8498,10877.0
2017-12-06 12:15:00,127.49,127.49,127.38,127.39,8149.0,119.8404,119.8404,119.737,119.7464,8149.0
2017-12-06 12:20:00,127.4,127.48,127.38,127.44,5236.0,119.7558,119.831,119.737,119.7934,5236.0
2017-12-06 12:25:00,127.47,127.47,127.42,127.42,3218.0,119.8216,119.8216,119.7746,119.7746,3218.0
2017-12-06 12:30:00,127.41,127.52,127.38,127.48,8672.0,119.7652,119.8686,119.737,119.831,8672.0
2017-12-06 12:35:00,127.44,127.47,127.41,127.46,5720.0,119.7934,119.8216,119.7652,119.8122,5720.0
2017-12-06 12:40:00,127.44,127.47,127.43,127.44,5175.0,119.7934,119.8216,119.784,119.7934,5175.0
2017-12-06 12:45:00,127.44,127.51,127.44,127.5,15900.0,119.7934,119.8592,119.7934,119.8498,15900.0
2017-12-06 12:50:00,127.5,127.65,127.49,127.6,8495.0,119.8498,119.9908,119.8404,119.9438,8495.0
2017-12-06 12:55:00,127.57,127.63,127.56,127.62,10350.0,119.9156,119.972,119.9062,119.9626,10350.0
2017-12-06 13:00:00,127.62,127.63,127.55,127.6,18320.0,119.9626,119.972,119.8968,119.9438,18320.0
2017-12-06 13:05:00,127.61,127.67,127.58,127.67,3136.0,119.9532,120.0096,119.925,120.0096,3136.0
2017-12-06 13:10:00,127.65,127.67,127.57,127.59,17905.0,119.9908,120.0096,119.9156,119.9344,17905.0
2017-12-06 13:15:00,127.59,127.64,127.55,127.59,16177.0,119.9344,119.9814,119.8968,119.9344,16177.0
2017-12-06 13:20:00,127.6,127.6,127.52,127.55,3055.0,119.9438,119.9438,119.8686,119.8968,3055.0
2017-12-06 13:25:00,127.57,127.61,127.53,127.58,3600.0,119.9156,119.9532,119.878,119.925,3600.0
2017-12-06 13:30:00,127.59,127.67,127.58,127.66,4300.0,119.9344,120.0096,119.925,120.0002,4300.0
2017-12-06 13:35:00,127.67,127.74,127.67,127.71,7468.0,120.0096,120.0754,120.0096,120.0472,7468.0
2017-12-06 13:40:00,127.74,127.77,127.71,127.73,7000.0,120.0754,120.1036,120.0472,120.066,7000.0
2017-12-06 13:45:00,127.7,127.81,127.69,127.8,4900.0,120.0378,120.1412,120.0284,120.1318,4900.0
2017-12-06 13:50:00,127.8,127.81,127.7,127.72,11752.0,120.1318,120.1412,120.0378,120.0566,11752.0
2017-12-06 13:55:00,127.72,127.77,127.71,127.77,6869.0,120.0566,120.1036,120.0472,120.1036,6869.0
2017-12-06 14:00:00,127.77,127.77,127.69,127.71,16556.0,120.1036,120.1036,120.0284,120.0472,16556.0
2017-12-06 14:05:00,127.71,127.8,127.59,127.63,13598.0,120.0472,120.1318,119.9344,119.972,13598.0
2017-12-06 14:10:00,127.64,127.67,127.54,127.56,9802.0,119.9814,120.0096,119.8874,119.9062,9802.0
2017-12-06 14:15:00,127.55,127.66,127.5,127.63,7461.0,119.8968,120.0002,119.8498,119.972,7461.0
2017-12-06 14:20:00,127.63,127.63,127.51,127.56,6594.0,119.972,119.972,119.8592,119.9062,6594.0
2017-12-06 14:25:00,127.57,127.57,127.43,127.45,8222.0,119.9156,119.9156,119.784,119.8028,8222.0
2017-12-06 14:30:00,127.45,127.47,127.4,127.45,8256.0,119.8028,119.8216,119.7558,119.8028,8256.0
2017-12-06 14:35:00,127.45,127.61,127.45,127.57,7020.0,119.8028,119.9532,119.8028,119.9156,7020.0
2017-12-06 14:40:00,127.55,127.57,127.47,127.47,4726.0,119.8968,119.9156,119.8216,119.8216,4726.0
2017-12-06 14:45:00,127.48,127.52,127.45,127.47,6974.0,119.831,119.8686,119.8028,119.8216,6974.0
2017-12-06 14:50:00,127.47,127.53,127.44,127.45,10647.0,119.8216,119.878,119.7934,119.8028,10647.0
2017-12-06 14:55:00,127.44,127.49,127.44,127.48,5877.0,119.7934,119.8404,119.7934,119.831,5877.0
2017-12-06 15:00:00,127.48,127.52,127.47,127.5,9798.0,119.831,119.8686,119.8216,119.8498,9798.0
2017-12-06 15:05:00,127.51,127.56,127.47,127.47,19783.0,119.8592,119.9062,119.8216,119.8216,19783.0
2017-12-06 15:10:00,127.46,127.51,127.41,127.41,18304.0,119.8122,119.8592,119.7652,119.7652,18304.0
2017-12-06 15:15:00,127.41,127.48,127.37,127.43,10788.0,119.7652,119.831,119.7276,119.784,10788.0
2017-12-06 15:20:00,127.44,127.5,127.4,127.46,23389.0,119.7934,119.8498,119.7558,119.8122,23389.0
2017-12-06 15:25:00,127.44,127.47,127.39,127.46,11076.0,119.7934,119.8216,119.7464,119.8122,11076.0
2017-12-06 15:30:00,127.46,127.49,127.43,127.44,15976.0,119.8122,119.8404,119.784,119.7934,15976.0
2017-12-06 15:35:00,127.44,127.52,127.43,127.48,27691.0,119.7934,119.8686,119.784,119.831,27691.0
2017-12-06 15:40:00,127.46,127.5,127.41,127.48,16524.0,119.8122,119.8498,119.7652,119.831,16524.0
2017-12-06 15:45:00,127.48,127.56,127.42,127.48,28743.0,119.831,119.9062,119.7746,119.831,28743.0
2017-12-06 15:50:00,127.46,127.47,127.25,127.3,68758.0,119.8122,119.8216,119.6148,119.6618,68758.0
2017-12-06 15:55:00,127.3,127.33,127.15,127.3,96087.0,119.6618,119.69,119.5208,119.6618,96087.0
2017-12-07 09:30:00,127.08,127.74,126.9,127.62,35459.0,119.455,120.0754,119.2858,119.9626,35459.0
2017-12-07 09:35:00,127.59,127.94,127.53,127.63,15374.0,119.9344,120.2634,119.878,119.972,15374.0
2017-12-07 09:40:00,127.71,127.72,127.48,127.64,15162.0,120.0472,120.0566,119.831,119.9814,15162.0
2017-12-07 09:45:00,127.62,127.7,127.47,127.49,8610.0,119.9626,120.0378,119.8216,119.8404,8610.0
2017-12-07 09:50:00,127.53,127.62,127.45,127.45,8737.0,119.878,119.9626,119.8028,119.8028,8737.0
2017-12-07 09:55:00,127.45,127.6,127.45,127.55,10985.0,119.8028,119.9438,119.8028,119.8968,10985.0
2017-12-07 10:00:00,127.57,127.59,127.41,127.53,6781.0,119.9156,119.9344,119.7652,119.878,6781.0
2017-12-07 10:05:00,127.54,127.59,127.49,127.5,12112.0,119.8874,119.9344,119.8404,119.8498,12112.0
2017-12-07 10:10:00,127.53,127.74,127.5,127.6,22488.0,119.878,120.0754,119.8498,119.9438,22488.0
2017-12-07 10:15:00,127.6,127.74,127.54,127.67,6208.0,119.9438,120.0754,119.8874,120.0096,6208.0
2017-12-07 10:20:00,127.55,127.69,127.55,127.68,6685.0,119.8968,120.0284,119.8968,120.019,6685.0
2017-12-07 10:25:00,127.69,127.94,127.69,127.8,21068.0,120.0284,120.2634,120.0284,120.1318,21068.0
2017-12-07 10:30:00,127.8,127.87,127.71,127.75,8955.0,120.1318,120.1976,120.0472,120.0848,8955.0
2017-12-07 10:35:00,127.77,127.93,127.77,127.9,12805.0,120.1036,120.254,120.1036,120.2258,12805.0
2017-12-07 10:40:00,127.89,127.98,127.88,127.91,12349.0,120.2164,120.301,120.207,120.2352,12349.0
2017-12-07 10:45:00,127.9,127.9,127.63,127.63,10862.0,120.2258,120.2258,119.972,119.972,10862.0
2017-12-07 10:50:00,127.68,127.72,127.52,127.58,8635.0,120.019,120.0566,119.8686,119.925,8635.0
2017-12-07 10:55:00,127.59,127.72,127.59,127.72,4035.0,119.9344,120.0566,119.9344,120.0566,4035.0
2017-12-07 11:00:00,127.73,127.74,127.62,127.62,10379.0,120.066,120.0754,119.9626,119.9626,10379.0
2017-12-07 11:05:00,127.61,127.68,127.61,127.64,4483.0,119.9532,120.019,119.9532,119.9814,4483.0
2017-12-07 11:10:00,127.66,127.78,127.61,127.76,4385.0,120.0002,120.113,119.9532,120.0942,4385.0
2017-12-07 11:15:00,127.78,127.8,127.67,127.73,8500.0,120.113,120.1318,120.0096,120.066,8500.0
2017-12-07 11:20:00,127.74,127.84,127.73,127.77,8342.0,120.0754,120.1694,120.066,120.1036,8342.0
2017-12-07 11:25:00,127.8,127.83,127.72,127.81,6340.0,120.1318,120.16,120.0566,120.1412,6340.0
2017-12-07 11:30:00,127.84,127.95,127.82,127.92,22819.0,120.1694,120.2728,120.1506,120.2446,22819.0
2017-12-07 11:35:00,127.9,127.96,127.89,127.9,11795.0,120.2258,120.2822,120.2164,120.2258,11795.0
2017-12-07 11:40:00,127.9,127.9,127.71,127.71,6212.0,120.2258,120.2258,120.0472,120.0472,6212.0
2017-12-07 11:45:00,127.75,127.8,127.63,127.65,5364.0,120.0848,120.1318,119.972,119.9908,5364.0
2017-12-07 11:50:00,127.69,127.82,127.69,127.79,3996.0,120.0284,120.1506,120.0284,120.1224,3996.0
2017-12-07 11:55:00,127.8,127.85,127.75,127.76,4728.0,120.1318,120.1788,120.0848,120.0942,4728.0
2017-12-07 12:00:00,127.79,127.79,127.69,127.7,7383.0,120.1224,120.1224,120.0284,120.0378,7383.0
2017-12-07 12:05:00,127.72,127.76,127.67,127.73,4971.0,120.0566,120.0942,120.0096,120.066,4971.0
2017-12-07 12:10:00,127.73,127.77,127.68,127.71,4996.0,120.066,120.1036,120.019,120.0472,4996.0
2017-12-07 12:15:00,127.7,127.71,127.64,127.69,6000.0,120.0378,120.0472,119.9814,120.0284,6000.0
2017-12-07 12:20:00,127.69,127.74,127.63,127.63,10500.0,120.0284,120.0754,119.972,119.972,10500.0
2017-12-07 12:25:00,127.63,127.65,127.57,127.57,6800.0,119.972,119.9908,119.9156,119.9156,6800.0
2017-12-07 12:30:00,127.58,127.61,127.56,127.61,8895.0,119.925,119.9532,119.9062,119.9532,8895.0
2017-12-07 12:35:00,127.61,127.62,127.57,127.61,10827.0,119.9532,119.9626,119.9156,119.9532,10827.0
2017-12-07 12:40:00,127.61,127.67,127.6,127.63,8740.0,119.9532,120.0096,119.9438,119.972,8740.0
2017-12-07 12:45:00,127.67,127.69,127.59,127.66,5350.0,120.0096,120.0284,119.9344,120.0002,5350.0
2017-12-07 12:50:00,127.65,127.65,127.58,127.58,10110.0,119.9908,119.9908,119.925,119.925,10110.0
2017-12-07 12:55:00,127.59,127.62,127.57,127.62,3203.0,119.9344,119.9626,119.9156,119.9626,3203.0
2017-12-07 13:00:00,127.62,127.65,127.59,127.64,23163.0,119.9626,119.9908,119.9344,119.9814,23163.0
2017-12-07 13:05:00,127.63,127.63,127.56,127.6,9312.0,119.972,119.972,119.9062,119.9438,9312.0
2017-12-07 13:10:00,127.6,127.64,127.57,127.62,5700.0,119.9438,119.9814,119.9156,119.9626,5700.0
2017-12-07 13:15:00,127.61,127.62,127.59,127.59,6836.0,119.9532,119.9626,119.9344,119.9344,6836.0
2017-12-07 13:20:00,127.59,127.6,127.53,127.59,8465.0,119.9344,119.9438,119.878,119.9344,8465.0
2017-12-07 13:25:00,127.59,127.63,127.59,127.62,6205.0,119.9344,119.972,119.9344,119.9626,6205.0
2017-12-07 13:30:00,127.62,127.63,127.58,127.61,10663.0,119.9626,119.972,119.925,119.9532,10663.0
2017-12-07 13:35:00,127.61,127.66,127.59,127.66,11272.0,119.9532,120.0002,119.9344,120.0002,11272.0
2017-12-07 13:40:00,127.66,127.78,127.65,127.73,13108.0,120.0002,120.113,119.9908,120.066,13108.0
2017-12-07 13:45:00,127.72,127.72,127.52,127.52,6461.0,120.0566,120.0566,119.8686,119.8686,6461.0
2017-12-07 13:50:00,127.52,127.58,127.51,127.58,5756.0,119.8686,119.925,119.8592,119.925,5756.0
2017-12-07 13:55:00,127.58,127.63,127.53,127.58,8400.0,119.925,119.972,119.878,119.925,8400.0
2017-12-07 14:00:00,127.58,127.62,127.55,127.58,19817.0,119.925,119.9626,119.8968,119.925,19817.0
2017-12-07 14:05:00,127.58,127.61,127.56,127.59,5145.0,119.925,119.9532,119.9062,119.9344,5145.0
2017-12-07 14:10:00,127.59,127.62,127.54,127.56,4490.0,119.9344,119.9626,119.8874,119.9062,4490.0
2017-12-07 14:15:00,127.56,127.6,127.53,127.6,8035.0,119.9062,119.9438,119.878,119.9438,8035.0
2017-12-07 14:20:00,127.61,127.64,127.53,127.64,6822.0,119.9532,119.9814,119.878,119.9814,6822.0
2017-12-07 14:25:00,127.64,127.64,127.44,127.5,10032.0,119.9814,119.9814,119.7934,119.8498,10032.0
2017-12-07 14:30:00,127.5,127.52,127.44,127.44,4800.0,119.8498,119.8686,119.7934,119.7934,4800.0
2017-12-07 14:35:00,127.47,127.54,127.42,127.46,12148.0,119.8216,119.8874,119.7746,119.8122,12148.0
2017-12-07 14:40:00,127.46,127.46,127.25,127.44,32183.0,119.8122,119.8122,119.6148,119.7934,32183.0
2017-12-07 14:45:00,127.36,127.52,127.35,127.48,6395.0,119.7182,119.8686,119.7088,119.831,6395.0
2017-12-07 14:50:00,127.52,127.59,127.52,127.55,7755.0,119.8686,119.9344,119.8686,119.8968,7755.0
2017-12-07 14:55:00,127.56,127.61,127.56,127.6,9552.0,119.9062,119.9532,119.9062,119.9438,9552.0
2017-12-07 15:00:00,127.6,127.62,127.54,127.58,5781.0,119.9438,119.9626,119.8874,119.925,5781.0
2017-12-07 15:05:00,127.59,127.63,127.54,127.61,5532.0,119.9344,119.972,119.8874,119.9532,5532.0
2017-12-07 15:10:00,127.6,127.7,127.59,127.7,8179.0,119.9438,120.0378,119.9344,120.0378,8179.0
2017-12-07 15:15:00,127.68,127.76,127.68,127.73,8704.0,120.019,120.0942,120.019,120.066,8704.0
2017-12-07 15:20:00,127.72,127.75,127.68,127.7,26479.0,120.0566,120.0848,120.019,120.0378,26479.0
2017-12-07 15:25:00,127.69,127.71,127.6,127.68,25689.0,120.0284,120.0472,119.9438,120.019,25689.0
2017-12-07 15:30:00,127.68,127.71,127.62,127.68,12764.0,120.019,120.0472,119.9626,120.019,12764.0
2017-12-07 15:35:00,127.68,127.83,127.68,127.8,14814.0,120.019,120.16,120.019,120.1318,14814.0
2017-12-07 15:40:00,127.81,127.84,127.78,127.83,23722.0,120.1412,120.1694,120.113,120.16,23722.0
2017-12-07 15:45:00,127.81,127.85,127.77,127.83,10682.0,120.1412,120.1788,120.1036,120.16,10682.0
2017-12-07 15:50:00,127.82,127.96,127.79,127.87,82809.0,120.1506,120.2822,120.1224,120.1976,82809.0
2017-12-07 15:55:00,127.87,127.89,127.79,127.82,76657.0,120.1976,120.2164,120.1224,120.1506,76657.0
2017-12-08 09:30:00,128.41,129.1,128.39,128.71,38812.0,120.7052,121.3538,120.6864,120.9872,38812.0
2017-12-08 09:35:00,128.84,128.84,128.57,128.62,28510.0,121.1094,121.1094,120.8556,120.9026,28510.0
2017-12-08 09:40:00,128.58,128.9,128.55,128.86,21208.0,120.865,121.1658,120.8368,121.1282,21208.0
2017-12-08 09:45:00,128.83,129.24,128.81,129.22,25238.0,121.1,121.4854,121.0812,121.4666,25238.0
2017-12-08 09:50:00,129.19,129.56,129.17,129.56,31979.0,121.4384,121.7862,121.4196,121.7862,31979.0
2017-12-08 09:55:00,129.61,129.99,129.61,129.88,36468.0,121.8332,122.1904,121.8332,122.087,36468.0
2017-12-08 10:00:00,129.79,129.9,129.61,129.8,42753.0,122.0024,122.1058,121.8332,122.0118,42753.0
2017-12-08 10:05:00,129.83,129.91,129.75,129.8,17244.0,122.04,122.1152,121.9648,122.0118,17244.0
2017-12-08 10:10:00,129.8,129.9,129.62,129.66,28305.0,122.0118,122.1058,121.8426,121.8802,28305.0
2017-12-08 10:15:00,129.65,129.67,129.6,129.63,14866.0,121.8708,121.8896,121.8238,121.852,14866.0
2017-12-08 10:20:00,129.64,129.75,129.61,129.69,18114.0,121.8614,121.9648,121.8332,121.9084,18114.0
2017-12-08 10:25:00,129.69,129.74,129.59,129.68,17151.0,121.9084,121.9554,121.8144,121.899,17151.0
2017-12-08 10:30:00,129.68,129.69,129.56,129.56,7915.0,121.899,121.9084,121.7862,121.7862,7915.0
2017-12-08 10:35:00,129.53,129.67,129.52,129.65,27060.0,121.758,121.8896,121.7486,121.8708,27060.0
2017-12-08 10:40:00,129.64,129.69,129.54,129.69,26725.0,121.8614,121.9084,121.7674,121.9084,26725.0
2017-12-08 10:45:00,129.68,129.69,129.59,129.64,21738.0,121.899,121.9084,121.8144,121.8614,21738.0
2017-12-08 10:50:00,129.65,129.65,129.49,129.58,28547.0,121.8708,121.8708,121.7204,121.805,28547.0
2017-12-08 10:55:00,129.57,129.59,129.47,129.5,11718.0,121.7956,121.8144,121.7016,121.7298,11718.0
2017-12-08 11:00:00,129.5,129.62,129.46,129.62,43608.0,121.7298,121.8426,121.6922,121.8426,43608.0
2017-12-08 11:05:00,129.62,129.68,129.62,129.67,8831.0,121.8426,121.899,121.8426,121.8896,8831.0
2017-12-08 11:10:00,129.66,129.7,129.63,129.64,21838.0,121.8802,121.9178,121.852,121.8614,21838.0
2017-12-08 11:15:00,129.62,129.62,129.49,129.51,10922.0,121.8426,121.8426,121.7204,121.7392,10922.0
2017-12-08 11:20:00,129.51,129.6,129.5,129.53,17171.0,121.7392,121.8238,121.7298,121.758,17171.0
2017-12-08 11:25:00,129.53,129.53,129.35,129.4,13796.0,121.758,121.758,121.5888,121.6358,13796.0
2017-12-08 11:30:00,129.4,129.43,129.24,129.25,10644.0,121.6358,121.664,121.4854,121.4948,10644.0
2017-12-08 11:35:00,129.25,129.4,129.25,129.4,12741.0,121.4948,121.6358,121.4948,121.6358,12741.0
2017-12-08 11:40:00,129.43,129.45,129.36,129.4,7995.0,121.664,121.6828,121.5982,121.6358,7995.0
2017-12-08 11:45:00,129.4,129.49,129.37,129.42,17142.0,121.6358,121.7204,121.6076,121.6546,17142.0
2017-12-08 11:50:00,129.47,129.47,129.28,129.28,7545.0,121.7016,121.7016,121.523,121.523,7545.0
2017-12-08 11:55:00,129.28,129.39,129.26,129.26,8819.0,121.523,121.6264,121.5042,121.5042,8819.0
2017-12-08 12:00:00,129.26,129.33,129.24,129.31,19945.0,121.5042,121.57,121.4854,121.5512,19945.0
2017-12-08 12:05:00,129.31,129.39,129.25,129.39,8299.0,121.5512,121.6264,121.4948,121.6264,8299.0
2017-12-08 12:10:00,129.39,129.45,129.38,129.41,5400.0,121.6264,121.6828,121.617,121.6452,5400.0
2017-12-08 12:15:00,129.43,129.45,129.38,129.38,9496.0,121.664,121.6828,121.617,121.617,9496.0
2017-12-08 12:20:00,129.39,129.44,129.39,129.41,9691.0,121.6264,121.6734,121.6264,121.6452,9691.0
2017-12-08 12:25:00,129.42,129.53,129.38,129.46,8800.0,121.6546,121.758,121.617,121.6922,8800.0
2017-12-08 12:30:00,129.48,129.67,129.48,129.67,7080.0,121.711,121.8896,121.711,121.8896,7080.0
2017-12-08 12:35:00,129.67,129.67,129.54,129.58,17800.0,121.8896,121.8896,121.7674,121.805,17800.0
2017-12-08 12:40:00,129.56,129.6,129.47,129.6,10467.0,121.7862,121.8238,121.7016,121.8238,10467.0
2017-12-08 12:45:00,129.59,129.6,129.55,129.56,9005.0,121.8144,121.8238,121.7768,121.7862,9005.0
2017-12-08 12:50:00,129.56,129.6,129.53,129.6,6258.0,121.7862,121.8238,121.758,121.8238,6258.0
2017-12-08 12:55:00,129.6,129.62,129.49,129.49,11450.0,121.8238,121.8426,121.7204,121.7204,11450.0
2017-12-08 13:00:00,129.5,129.56,129.48,129.52,5397.0,121.7298,121.7862,121.711,121.7486,5397.0
2017-12-08 13:05:00,129.5,129.55,129.43,129.44,17752.0,121.7298,121.7768,121.664,121.6734,17752.0
2017-12-08 13:10:00,129.46,129.47,129.38,129.38,7198.0,121.6922,121.7016,121.617,121.617,7198.0
2017-12-08 13:15:00,129.37,129.47,129.35,129.43,7280.0,121.6076,121.7016,121.5888,121.664,7280.0
2017-12-08 13:20:00,129.47,129.48,129.37,129.37,863020.0,121.7016,121.711,121.6076,121.6076,863020.0
2017-12-08 13:25:00,129.35,129.38,129.24,129.24,9842.0,121.5888,121.617,121.4854,121.4854,9842.0
2017-12-08 13:30:00,129.26,129.39,129.21,129.26,13300.0,121.5042,121.6264,121.4572,121.5042,13300.0
2017-12-08 13:35:00,129.26,129.26,129.17,129.2,16674.0,121.5042,121.5042,121.4196,121.4478,16674.0
2017-12-08 13:40:00,129.19,129.3,129.19,129.27,16995.0,121.4384,121.5418,121.4384,121.5136,16995.0
2017-12-08 13:45:00,129.3,129.3,129.18,129.18,19210.0,121.5418,121.5418,121.429,121.429,19210.0
2017-12-08 13:50:00,129.18,129.23,129.18,129.22,9150.0,121.429,121.476,121.429,121.4666,9150.0
2017-12-08 13:55:00,129.18,129.21,129.16,129.19,8050.0,121.429,121.4572,121.4102,121.4384,8050.0
2017-12-08 14:00:00,129.2,129.2,129.05,129.06,12012.0,121.4478,121.4478,121.3068,121.3162,12012.0
2017-12-08 14:05:00,129.08,129.1,128.77,128.91,51771.0,121.335,121.3538,121.0436,121.1752,51771.0
2017-12-08 14:10:00,128.92,128.92,128.86,128.9,7614.0,121.1846,121.1846,121.1282,121.1658,7614.0
2017-12-08 14:15:00,128.9,128.99,128.89,128.91,8097.0,121.1658,121.2504,121.1564,121.1752,8097.0
2017-12-08 14:20:00,128.94,128.96,128.81,128.81,9324.0,121.2034,121.2222,121.0812,121.0812,9324.0
2017-12-08 14:25:00,128.86,128.92,128.83,128.88,11080.0,121.1282,121.1846,121.1,121.147,11080.0
2017-12-08 14:30:00,128.88,128.89,128.81,128.82,7400.0,121.147,121.1564,121.0812,121.0906,7400.0
2017-12-08 14:35:00,128.81,128.85,128.77,128.85,10346.0,121.0812,121.1188,121.0436,121.1188,10346.0
2017-12-08 14:40:00,128.85,128.93,128.79,128.93,324900.0,121.1188,121.194,121.0624,121.194,324900.0
2017-12-08 14:45:00,128.93,129.0,128.89,128.96,21573.0,121.194,121.2598,121.1564,121.2222,21573.0
2017-12-08 14:50:00,128.94,129.1,128.9,129.1,8948.0,121.2034,121.3538,121.1658,121.3538,8948.0
2017-12-08 14:55:00,129.12,129.21,128.98,129.0,14100.0,121.3726,121.4572,121.241,121.2598,14100.0
2017-12-08 15:00:00,129.03,129.1,128.91,128.92,11807.0,121.288,121.3538,121.1752,121.1846,11807.0
2017-12-08 15:05:00,128.96,129.03,128.95,129.01,16304.0,121.2222,121.288,121.2128,121.2692,16304.0
2017-12-08 15:10:00,129.01,129.02,128.95,128.96,10005.0,121.2692,121.2786,121.2128,121.2222,10005.0
2017-12-08 15:15:00,128.96,128.98,128.87,128.91,9504.0,121.2222,121.241,121.1376,121.1752,9504.0
2017-12-08 15:20:00,128.94,129.05,128.92,129.02,12099.0,121.2034,121.3068,121.1846,121.2786,12099.0
2017-12-08 15:25:00,129.02,129.04,128.98,128.99,20465.0,121.2786,121.2974,121.241,121.2504,20465.0
2017-12-08 15:30:00,129.0,129.04,128.98,129.01,19384.0,121.2598,121.2974,121.241,121.2692,19384.0
2017-12-08 15:35:00,129.02,129.02,128.93,128.95,23527.0,121.2786,121.2786,121.194,121.2128,23527.0
2017-12-08 15:40:00,128.95,128.99,128.89,128.96,37265.0,121.2128,121.2504,121.1564,121.2222,37265.0
2017-12-08 15:45:00,128.95,129.0,128.89,128.93,35524.0,121.2128,121.2598,121.1564,121.194,35524.0
2017-12-08 15:50:00,128.94,129.13,128.92,129.12,61312.0,121.2034,121.382,121.1846,121.3726,61312.0
2017-12-08 15:55:00,129.12,129.33,129.09,129.33,140780.0,121.3726,121.57,121.3444,121.57,140780.0
2017-12-11 09:30:00,128.84,129.25,128.44,128.95,34842.0,121.1094,121.4948,120.7334,121.2128,34842.0
2017-12-11 09:35:00,128.83,128.93,128.45,128.52,13765.0,121.1,121.194,120.7428,120.8086,13765.0
2017-12-11 09:40:00,128.67,128.68,128.42,128.54,13057.0,120.9496,120.959,120.7146,120.8274,13057.0
2017-12-11 09:45:00,128.54,128.66,128.06,128.26,13199.0,120.8274,120.9402,120.3762,120.5642,13199.0
2017-12-11 09:50:00,128.27,128.44,128.18,128.37,11689.0,120.5736,120.7334,120.489,120.6676,11689.0
2017-12-11 09:55:00,128.39,128.68,128.3,128.58,11257.0,120.6864,120.959,120.6018,120.865,11257.0
2017-12-11 10:00:00,128.72,128.83,128.63,128.63,9830.0,120.9966,121.1,120.912,120.912,9830.0
2017-12-11 10:05:00,128.65,128.7,128.54,128.58,10293.0,120.9308,120.9778,120.8274,120.865,10293.0
2017-12-11 10:10:00,128.59,128.7,128.52,128.7,11144.0,120.8744,120.9778,120.8086,120.9778,11144.0
2017-12-11 10:15:00,128.74,128.88,128.66,128.78,7706.0,121.0154,121.147,120.9402,121.053,7706.0
2017-12-11 10:20:00,128.74,128.74,128.6,128.64,5050.0,121.0154,121.0154,120.8838,120.9214,5050.0
2017-12-11 10:25:00,128.6,128.69,128.55,128.69,9197.0,120.8838,120.9684,120.8368,120.9684,9197.0
2017-12-11 10:30:00,128.68,128.68,128.46,128.46,5973.0,120.959,120.959,120.7522,120.7522,5973.0
2017-12-11 10:35:00,128.49,128.64,128.49,128.64,8580.0,120.7804,120.9214,120.7804,120.9214,8580.0
2017-12-11 10:40:00,128.65,128.68,128.37,128.4,6756.0,120.9308,120.959,120.6676,120.6958,6756.0
2017-12-11 10:45:00,128.39,128.41,128.36,128.36,6666.0,120.6864,120.7052,120.6582,120.6582,6666.0
2017-12-11 10:50:00,128.34,128.44,128.32,128.44,4976.0,120.6394,120.7334,120.6206,120.7334,4976.0
2017-12-11 10:55:00,128.42,128.47,128.36,128.45,10759.0,120.7146,120.7616,120.6582,120.7428,10759.0
2017-12-11 11:00:00,128.46,128.5,128.25,128.25,6514.0,120.7522,120.7898,120.5548,120.5548,6514.0
2017-12-11 11:05:00,128.27,128.27,128.16,128.24,8679.0,120.5736,120.5736,120.4702,120.5454,8679.0
2017-12-11 11:10:00,128.2,128.21,128.0,128.19,11182.0,120.5078,120.5172,120.3198,120.4984,11182.0
2017-12-11 11:15:00,128.2,128.32,128.18,128.29,12100.0,120.5078,120.6206,120.489,120.5924,12100.0
2017-12-11 11:20:00,128.34,128.36,128.28,128.33,5151.0,120.6394,120.6582,120.583,120.63,5151.0
2017-12-11 11:25:00,128.34,128.35,128.18,128.22,10200.0,120.6394,120.6488,120.489,120.5266,10200.0
2017-12-11 11:30:00,128.21,128.26,128.14,128.16,6803.0,120.5172,120.5642,120.4514,120.4702,6803.0
2017-12-11 11:35:00,128.17,128.2,128.08,128.08,7020.0,120.4796,120.5078,120.395,120.395,7020.0
2017-12-11 11:40:00,128.11,128.2,128.05,128.15,18956.0,120.4232,120.5078,120.3668,120.4608,18956.0
2017-12-11 11:45:00,128.15,128.18,128.06,128.1,6555.0,120.4608,120.489,120.3762,120.4138,6555.0
2017-12-11 11:50:00,128.11,128.16,128.05,128.05,13307.0,120.4232,120.4702,120.3668,120.3668,13307.0
2017-12-11 11:55:00,128.05,128.15,128.04,128.04,14271.0,120.3668,120.4608,120.3574,120.3574,14271.0
2017-12-11 12:00:00,128.09,128.38,128.08,128.35,21970.0,120.4044,120.677,120.395,120.6488,21970.0
2017-12-11 12:05:00,128.34,128.45,128.31,128.37,14942.0,120.6394,120.7428,120.6112,120.6676,14942.0
2017-12-11 12:10:00,128.37,128.44,128.32,128.44,12338.0,120.6676,120.7334,120.6206,120.7334,12338.0
2017-12-11 12:15:00,128.44,128.67,128.43,128.66,13451.0,120.7334,120.9496,120.724,120.9402,13451.0
2017-12-11 12:20:00,128.66,128.73,128.64,128.73,8488.0,120.9402,121.006,120.9214,121.006,8488.0
2017-12-11 12:25:00,128.73,128.78,128.72,128.76,4167.0,121.006,121.053,120.9966,121.0342,4167.0
2017-12-11 12:30:00,128.76,128.83,128.76,128.79,4400.0,121.0342,121.1,121.0342,121.0624,4400.0
2017-12-11 12:35:00,128.8,128.81,128.66,128.66,7127.0,121.0718,121.0812,120.9402,120.9402,7127.0
2017-12-11 12:40:00,128.67,128.7,128.61,128.66,5474.0,120.9496,120.9778,120.8932,120.9402,5474.0
2017-12-11 12:45:00,128.62,128.64,128.54,128.6,11250.0,120.9026,120.9214,120.8274,120.8838,11250.0
2017-12-11 12:50:00,128.62,128.7,128.62,128.7,16390.0,120.9026,120.9778,120.9026,120.9778,16390.0
2017-12-11 12:55:00,128.7,128.8,128.68,128.68,23183.0,120.9778,121.0718,120.959,120.959,23183.0
2017-12-11 13:00:00,128.68,128.68,128.55,128.61,4100.0,120.959,120.959,120.8368,120.8932,4100.0
2017-12-11 13:05:00,128.63,128.7,128.63,128.7,7819.0,120.912,120.9778,120.912,120.9778,7819.0
2017-12-11 13:10:00,128.7,128.71,128.59,128.59,3900.0,120.9778,120.9872,120.8744,120.8744,3900.0
2017-12-11 13:15:00,128.62,128.63,128.57,128.57,1200.0,120.9026,120.912,120.8556,120.8556,1200.0
2017-12-11 13:20:00,128.57,128.57,128.49,128.49,2970.0,120.8556,120.8556,120.7804,120.7804,2970.0
2017-12-11 13:25:00,128.51,128.55,128.48,128.48,3344.0,120.7992,120.8368,120.771,120.771,3344.0
2017-12-11 13:30:00,128.5,128.55,128.47,128.55,2200.0,120.7898,120.8368,120.7616,120.8368,2200.0
2017-12-11 13:35:00,128.55,128.59,128.54,128.59,5256.0,120.8368,120.8744,120.8274,120.8744,5256.0
2017-12-11 13:40:00,128.58,128.58,128.52,128.52,4000.0,120.865,120.865,120.8086,120.8086,4000.0
2017-12-11 13:45:00,128.55,128.55,128.44,128.47,16093.0,120.8368,120.8368,120.7334,120.7616,16093.0
2017-12-11 13:50:00,128.47,128.49,128.34,128.39,12439.0,120.7616,120.7804,120.6394,120.6864,12439.0
2017-12-11 13:55:00,128.39,128.45,128.39,128.42,5210.0,120.6864,120.7428,120.6864,120.7146,5210.0
2017-12-11 14:00:00,128.45,128.45,128.34,128.39,8087.0,120.7428,120.7428,120.6394,120.6864,8087.0
2017-12-11 14:05:00,128.39,128.45,128.38,128.44,10206.0,120.6864,120.7428,120.677,120.7334,10206.0
2017-12-11 14:10:00,128.45,128.47,128.34,128.36,8373.0,120.7428,120.7616,120.6394,120.6582,8373.0
2017-12-11 14:15:00,128.35,128.35,128.21,128.21,8937.0,120.6488,120.6488,120.5172,120.5172,8937.0
2017-12-11 14:20:00,128.22,128.24,128.17,128.24,10848.0,120.5266,120.5454,120.4796,120.5454,10848.0
2017-12-11 14:25:00,128.25,128.25,128.16,128.19,6495.0,120.5548,120.5548,120.4702,120.4984,6495.0
2017-12-11 14:30:00,128.16,128.22,128.14,128.22,5000.0,120.4702,120.5266,120.4514,120.5266,5000.0
2017-12-11 14:35:00,128.25,128.25,128.16,128.21,14275.0,120.5548,120.5548,120.4702,120.5172,14275.0
2017-12-11 14:40:00,128.2,128.45,128.15,128.43,12629.0,120.5078,120.7428,120.4608,120.724,12629.0
2017-12-11 14:45:00,128.45,128.45,128.3,128.36,6528.0,120.7428,120.7428,120.6018,120.6582,6528.0
2017-12-11 14:50:00,128.36,128.41,128.31,128.38,5400.0,120.6582,120.7052,120.6112,120.677,5400.0
2017-12-11 14:55:00,128.4,128.42,128.33,128.42,10654.0,120.6958,120.7146,120.63,120.7146,10654.0
2017-12-11 15:00:00,128.38,128.38,128.3,128.35,6900.0,120.677,120.677,120.6018,120.6488,6900.0
2017-12-11 15:05:00,128.38,128.46,128.36,128.39,7695.0,120.677,120.7522,120.6582,120.6864,7695.0
2017-12-11 15:10:00,128.39,128.48,128.38,128.47,7596.0,120.6864,120.771,120.677,120.7616,7596.0
2017-12-11 15:15:00,128.47,128.47,128.37,128.37,12280.0,120.7616,120.7616,120.6676,120.6676,12280.0
2017-12-11 15:20:00,128.4,128.4,128.34,128.36,17415.0,120.6958,120.6958,120.6394,120.6582,17415.0
2017-12-11 15:25:00,128.36,128.42,128.34,128.42,14405.0,120.6582,120.7146,120.6394,120.7146,14405.0
2017-12-11 15:30:00,128.42,128.5,128.35,128.45,29788.0,120.7146,120.7898,120.6488,120.7428,29788.0
2017-12-11 15:35:00,128.44,128.46,128.39,128.39,24034.0,120.7334,120.7522,120.6864,120.6864,24034.0
2017-12-11 15:40:00,128.39,128.41,128.38,128.39,37503.0,120.6864,120.7052,120.677,120.6864,37503.0
2017-12-11 15:45:00,128.39,128.51,128.39,128.5,39345.0,120.6864,120.7992,120.6864,120.7898,39345.0
2017-12-11 15:50:00,128.51,128.62,128.48,128.61,33949.0,120.7992,120.9026,120.771,120.8932,33949.0
2017-12-11 15:55:00,128.6,128.66,128.54,128.55,99219.0,120.8838,120.9402,120.8274,120.8368,99219.0
2017-12-12 09:30:00,128.6,128.6,127.93,128.38,25421.0,120.8838,120.8838,120.254,120.677,25421.0
2017-12-12 09:35:00,128.26,128.46,128.17,128.37,5905.0,120.5642,120.7522,120.4796,120.6676,5905.0
2017-12-12 09:40:00,128.39,128.45,128.26,128.27,10954.0,120.6864,120.7428,120.5642,120.5736,10954.0
2017-12-12 09:45:00,128.27,128.38,128.2,128.26,18419.0,120.5736,120.677,120.5078,120.5642,18419.0
2017-12-12 09:50:00,128.23,128.34,128.2,128.2,8867.0,120.536,120.6394,120.5078,120.5078,8867.0
2017-12-12 09:55:00,128.2,128.44,128.19,128.42,13343.0,120.5078,120.7334,120.4984,120.7146,13343.0
2017-12-12 10:00:00,128.4,128.5,128.23,128.23,10116.0,120.6958,120.7898,120.536,120.536,10116.0
2017-12-12 10:05:00,128.22,128.31,128.21,128.27,7484.0,120.5266,120.6112,120.5172,120.5736,7484.0
2017-12-12 10:10:00,128.25,128.45,128.25,128.41,6270.0,120.5548,120.7428,120.5548,120.7052,6270.0
2017-12-12 10:15:00,128.41,128.48,128.37,128.46,6176.0,120.7052,120.771,120.6676,120.7522,6176.0
2017-12-12 10:20:00,128.45,128.48,128.4,128.4,4431.0,120.7428,120.771,120.6958,120.6958,4431.0
2017-12-12 10:25:00,128.4,128.5,128.39,128.46,11219.0,120.6958,120.7898,120.6864,120.7522,11219.0
2017-12-12 10:30:00,128.46,128.47,128.33,128.34,4025.0,120.7522,120.7616,120.63,120.6394,4025.0
2017-12-12 10:35:00,128.3,128.41,128.3,128.4,4130.0,120.6018,120.7052,120.6018,120.6958,4130.0
2017-12-12 10:40:00,128.4,128.43,128.37,128.43,14071.0,120.6958,120.724,120.6676,120.724,14071.0
2017-12-12 10:45:00,128.42,128.52,128.42,128.48,20613.0,120.7146,120.8086,120.7146,120.771,20613.0
2017-12-12 10:50:00,128.5,128.61,128.49,128.61,14394.0,120.7898,120.8932,120.7804,120.8932,14394.0
2017-12-12 10:55:00,128.62,128.78,128.6,128.63,29031.0,120.9026,121.053,120.8838,120.912,29031.0
2017-12-12 11:00:00,128.63,128.64,128.52,128.56,11695.0,120.912,120.9214,120.8086,120.8462,11695.0
2017-12-12 11:05:00,128.61,128.66,128.59,128.64,4979.0,120.8932,120.9402,120.8744,120.9214,4979.0
2017-12-12 11:10:00,128.64,128.73,128.64,128.73,6551.0,120.9214,121.006,120.9214,121.006,6551.0
2017-12-12 11:15:00,128.73,128.74,128.7,128.72,3749.0,121.006,121.0154,120.9778,120.9966,3749.0
2017-12-12 11:20:00,128.71,128.87,128.69,128.71,15639.0,120.9872,121.1376,120.9684,120.9872,15639.0
2017-12-12 11:25:00,128.7,128.8,128.69,128.76,13513.0,120.9778,121.0718,120.9684,121.0342,13513.0
2017-12-12 11:30:00,128.78,128.95,128.78,128.95,16372.0,121.053,121.2128,121.053,121.2128,16372.0
2017-12-12 11:35:00,128.95,128.96,128.86,128.89,15422.0,121.2128,121.2222,121.1282,121.1564,15422.0
2017-12-12 11:40:00,128.9,128.95,128.85,128.89,5640.0,121.1658,121.2128,121.1188,121.1564,5640.0
2017-12-12 11:45:00,128.91,128.95,128.91,128.91,5513.0,121.1752,121.2128,121.1752,121.1752,5513.0
2017-12-12 11:50:00,128.93,128.95,128.76,128.85,9591.0,121.194,121.2128,121.0342,121.1188,9591.0
2017-12-12 11:55:00,128.83,128.85,128.71,128.79,7609.0,121.1,121.1188,120.9872,121.0624,7609.0
2017-12-12 12:00:00,128.77,128.95,128.76,128.94,13474.0,121.0436,121.2128,121.0342,121.2034,13474.0
2017-12-12 12:05:00,128.94,129.0,128.94,129.0,12186.0,121.2034,121.2598,121.2034,121.2598,12186.0
2017-12-12 12:10:00,129.0,129.0,128.93,128.94,9036.0,121.2598,121.2598,121.194,121.2034,9036.0
2017-12-12 12:15:00,128.95,128.98,128.8,128.81,9687.0,121.2128,121.241,121.0718,121.0812,9687.0
2017-12-12 12:20:00,128.82,128.88,128.82,128.84,10342.0,121.0906,121.147,121.0906,121.1094,10342.0
2017-12-12 12:25:00,128.84,128.86,128.61,128.63,9126.0,121.1094,121.1282,120.8932,120.912,9126.0
2017-12-12 12:30:00,128.62,128.62,128.58,128.6,11325.0,120.9026,120.9026,120.865,120.8838,11325.0
2017-12-12 12:35:00,128.6,128.78,128.6,128.77,12668.0,120.8838,121.053,120.8838,121.0436,12668.0
2017-12-12 12:40:00,128.77,128.77,128.66,128.76,6799.0,121.0436,121.0436,120.9402,121.0342,6799.0
2017-12-12 12:45:00,128.74,128.75,128.64,128.67,5818.0,121.0154,121.0248,120.9214,120.9496,5818.0
2017-12-12 12:50:00,128.65,128.78,128.63,128.76,5292.0,120.9308,121.053,120.912,121.0342,5292.0
2017-12-12 12:55:00,128.75,128.8,128.74,128.78,4806.0,121.0248,121.0718,121.0154,121.053,4806.0
2017-12-12 13:00:00,128.77,128.78,128.65,128.66,6300.0,121.0436,121.053,120.9308,120.9402,6300.0
2017-12-12 13:05:00,128.7,128.78,128.69,128.72,6800.0,120.9778,121.053,120.9684,120.9966,6800.0
2017-12-12 13:10:00,128.73,128.82,128.73,128.81,6254.0,121.006,121.0906,121.006,121.0812,6254.0
2017-12-12 13:15:00,128.78,128.85,128.75,128.83,5933.0,121.053,121.1188,121.0248,121.1,5933.0
2017-12-12 13:20:00,128.83,128.87,128.72,128.73,7068.0,121.1,121.1376,120.9966,121.006,7068.0
2017-12-12 13:25:00,128.72,128.75,128.68,128.75,7485.0,120.9966,121.0248,120.959,121.0248,7485.0
2017-12-12 13:30:00,128.74,128.74,128.63,128.67,5800.0,121.0154,121.0154,120.912,120.9496,5800.0
2017-12-12 13:35:00,128.67,128.8,128.66,128.75,8500.0,120.9496,121.0718,120.9402,121.0248,8500.0
2017-12-12 13:40:00,128.75,128.77,128.71,128.74,3800.0,121.0248,121.0436,120.9872,121.0154,3800.0
2017-12-12 13:45:00,128.75,128.8,128.69,128.73,11297.0,121.0248,121.0718,120.9684,121.006,11297.0
2017-12-12 13:50:00,128.73,128.74,128.7,128.71,5000.0,121.006,121.0154,120.9778,120.9872,5000.0
2017-12-12 13:55:00,128.7,128.77,128.68,128.68,11150.0,120.9778,121.0436,120.959,120.959,11150.0
2017-12-12 14:00:00,128.71,128.72,128.65,128.7,13104.0,120.9872,120.9966,120.9308,120.9778,13104.0
2017-12-12 14:05:00,128.69,128.73,128.64,128.66,7593.0,120.9684,121.006,120.9214,120.9402,7593.0
2017-12-12 14:10:00,128.68,128.7,128.63,128.66,9131.0,120.959,120.9778,120.912,120.9402,9131.0
2017-12-12 14:15:00,128.68,128.71,128.65,128.68,10299.0,120.959,120.9872,120.9308,120.959,10299.0
2017-12-12 14:20:00,128.68,128.75,128.66,128.72,9849.0,120.959,121.0248,120.9402,120.9966,9849.0
2017-12-12 14:25:00,128.74,128.81,128.74,128.81,8538.0,121.0154,121.0812,121.0154,121.0812,8538.0
2017-12-12 14:30:00,128.81,128.91,128.8,128.91,23846.0,121.0812,121.1752,121.0718,121.1752,23846.0
2017-12-12 14:35:00,128.91,129.02,128.89,128.99,28803.0,121.1752,121.2786,121.1564,121.2504,28803.0
2017-12-12 14:40:00,128.99,129.0,128.88,129.0,14727.0,121.2504,121.2598,121.147,121.2598,14727.0
2017-12-12 14:45:00,129.01,129.01,128.84,128.85,14359.0,121.2692,121.2692,121.1094,121.1188,14359.0
2017-12-12 14:50:00,128.86,128.86,128.81,128.83,5897.0,121.1282,121.1282,121.0812,121.1,5897.0
2017-12-12 14:55:00,128.83,128.9,128.73,128.77,9720.0,121.1,121.1658,121.006,121.0436,9720.0
2017-12-12 15:00:00,128.75,128.79,128.69,128.72,8500.0,121.0248,121.0624,120.9684,120.9966,8500.0
2017-12-12 15:05:00,128.74,128.75,128.69,128.71,6678.0,121.0154,121.0248,120.9684,120.9872,6678.0
2017-12-12 15:10:00,128.7,128.75,128.7,128.75,7149.0,120.9778,121.0248,120.9778,121.0248,7149.0
2017-12-12 15:15:00,128.75,128.77,128.73,128.77,9734.0,121.0248,121.0436,121.006,121.0436,9734.0
2017-12-12 15:20:00,128.77,128.77,128.6,128.71,23117.0,121.0436,121.0436,120.8838,120.9872,23117.0
2017-12-12 15:25:00,128.71,128.71,128.63,128.66,29821.0,120.9872,120.9872,120.912,120.9402,29821.0
2017-12-12 15:30:00,128.67,128.72,128.66,128.68,21035.0,120.9496,120.9966,120.9402,120.959,21035.0
2017-12-12 15:35:00,128.7,128.75,128.65,128.73,19341.0,120.9778,121.0248,120.9308,121.006,19341.0
2017-12-12 15:40:00,128.71,128.75,128.7,128.73,24380.0,120.9872,121.0248,120.9778,121.006,24380.0
2017-12-12 15:45:00,128.75,128.8,128.72,128.79,45871.0,121.0248,121.0718,120.9966,121.0624,45871.0
2017-12-12 15:50:00,128.79,128.79,128.61,128.67,42077.0,121.0624,121.0624,120.8932,120.9496,42077.0
2017-12-12 15:55:00,128.68,128.8,128.66,128.77,83302.0,120.959,121.0718,120.9402,121.0436,83302.0
2017-12-13 09:30:00,128.88,128.94,128.37,128.64,44690.0,121.147,121.2034,120.6676,120.9214,44690.0
2017-12-13 09:35:00,128.64,129.12,128.58,129.12,11401.0,120.9214,121.3726,120.865,121.3726,11401.0
2017-12-13 09:40:00,129.1,129.43,129.02,129.35,29178.0,121.3538,121.664,121.2786,121.5888,29178.0
2017-12-13 09:45:00,129.32,129.39,129.22,129.27,22623.0,121.5606,121.6264,121.4666,121.5136,22623.0
2017-12-13 09:50:00,129.29,129.64,129.25,129.62,28377.0,121.5324,121.8614,121.4948,121.8426,28377.0
2017-12-13 09:55:00,129.61,129.61,129.48,129.58,11020.0,121.8332,121.8332,121.711,121.805,11020.0
2017-12-13 10:00:00,129.52,129.53,129.25,129.25,23912.0,121.7486,121.758,121.4948,121.4948,23912.0
2017-12-13 10:05:00,129.25,129.29,129.08,129.29,24315.0,121.4948,121.5324,121.335,121.5324,24315.0
2017-12-13 10:10:00,129.27,129.32,129.15,129.17,12080.0,121.5136,121.5606,121.4008,121.4196,12080.0
2017-12-13 10:15:00,129.17,129.34,129.17,129.3,21669.0,121.4196,121.5794,121.4196,121.5418,21669.0
2017-12-13 10:20:00,129.3,129.54,129.29,129.49,15213.0,121.5418,121.7674,121.5324,121.7204,15213.0
2017-12-13 10:25:00,129.5,129.5,129.29,129.29,12427.0,121.7298,121.7298,121.5324,121.5324,12427.0
2017-12-13 10:30:00,129.29,129.46,129.21,129.36,18011.0,121.5324,121.6922,121.4572,121.5982,18011.0
2017-12-13 10:35:00,129.38,129.43,129.23,129.24,8020.0,121.617,121.664,121.476,121.4854,8020.0
2017-12-13 10:40:00,129.25,129.44,129.25,129.36,10362.0,121.4948,121.6734,121.4948,121.5982,10362.0
2017-12-13 10:45:00,129.36,129.36,129.21,129.31,8668.0,121.5982,121.5982,121.4572,121.5512,8668.0
2017-12-13 10:50:00,129.32,129.36,129.29,129.33,6742.0,121.5606,121.5982,121.5324,121.57,6742.0
2017-12-13 10:55:00,129.31,129.32,129.19,129.25,10240.0,121.5512,121.5606,121.4384,121.4948,10240.0
2017-12-13 11:00:00,129.25,129.27,129.21,129.22,9278.0,121.4948,121.5136,121.4572,121.4666,9278.0
2017-12-13 11:05:00,129.23,129.29,129.17,129.19,11807.0,121.476,121.5324,121.4196,121.4384,11807.0
2017-12-13 11:10:00,129.19,129.29,129.11,129.29,10114.0,121.4384,121.5324,121.3632,121.5324,10114.0
2017-12-13 11:15:00,129.27,129.32,129.23,129.23,9673.0,121.5136,121.5606,121.476,121.476,9673.0
2017-12-13 11:20:00,129.23,129.36,129.22,129.36,9500.0,121.476,121.5982,121.4666,121.5982,9500.0
2017-12-13 11:25:00,129.37,129.47,129.34,129.37,11868.0,121.6076,121.7016,121.5794,121.6076,11868.0
2017-12-13 11:30:00,129.38,129.42,129.34,129.38,10606.0,121.617,121.6546,121.5794,121.617,10606.0
2017-12-13 11:35:00,129.36,129.36,129.26,129.3,17317.0,121.5982,121.5982,121.5042,121.5418,17317.0
2017-12-13 11:40:00,129.31,129.35,129.24,129.24,28024.0,121.5512,121.5888,121.4854,121.4854,28024.0
2017-12-13 11:45:00,129.27,129.27,129.16,129.24,9100.0,121.5136,121.5136,121.4102,121.4854,9100.0
2017-12-13 11:50:00,129.23,129.28,129.14,129.27,13702.0,121.476,121.523,121.3914,121.5136,13702.0
2017-12-13 11:55:00,129.27,129.28,129.21,129.26,11433.0,121.5136,121.523,121.4572,121.5042,11433.0
2017-12-13 12:00:00,129.25,129.26,129.13,129.24,17531.0,121.4948,121.5042,121.382,121.4854,17531.0
2017-12-13 12:05:00,129.23,129.26,129.13,129.15,8737.0,121.476,121.5042,121.382,121.4008,8737.0
2017-12-13 12:10:00,129.17,129.2,129.03,129.08,6732.0,121.4196,121.4478,121.288,121.335,6732.0
2017-12-13 12:15:00,129.11,129.23,129.1,129.22,11091.0,121.3632,121.476,121.3538,121.4666,11091.0
2017-12-13 12:20:00,129.24,129.31,129.22,129.27,8000.0,121.4854,121.5512,121.4666,121.5136,8000.0
2017-12-13 12:25:00,129.27,129.3,129.21,129.23,9039.0,121.5136,121.5418,121.4572,121.476,9039.0
2017-12-13 12:30:00,129.22,129.24,129.18,129.21,6400.0,121.4666,121.4854,121.429,121.4572,6400.0
2017-12-13 12:35:00,129.21,129.23,129.12,129.18,12965.0,121.4572,121.476,121.3726,121.429,12965.0
2017-12-13 12:40:00,129.19,129.29,129.19,129.27,9636.0,121.4384,121.5324,121.4384,121.5136,9636.0
2017-12-13 12:45:00,129.27,129.28,129.21,129.25,11609.0,121.5136,121.523,121.4572,121.4948,11609.0
2017-12-13 12:50:00,129.26,129.27,129.19,129.22,6300.0,121.5042,121.5136,121.4384,121.4666,6300.0
2017-12-13 12:55:00,129.22,129.24,129.2,129.2,3900.0,121.4666,121.4854,121.4478,121.4478,3900.0
2017-12-13 13:00:00,129.21,129.22,129.17,129.21,10917.0,121.4572,121.4666,121.4196,121.4572,10917.0
2017-12-13 13:05:00,129.21,129.22,129.17,129.19,10855.0,121.4572,121.4666,121.4196,121.4384,10855.0
2017-12-13 13:10:00,129.21,129.21,129.15,129.2,11467.0,121.4572,121.4572,121.4008,121.4478,11467.0
2017-12-13 13:15:00,129.19,129.19,128.91,128.93,11243.0,121.4384,121.4384,121.1752,121.194,11243.0
2017-12-13 13:20:00,128.97,129.08,128.9,129.03,17966.0,121.2316,121.335,121.1658,121.288,17966.0
2017-12-13 13:25:00,129.03,129.13,128.92,128.95,33869.0,121.288,121.382,121.1846,121.2128,33869.0
2017-12-13 13:30:00,128.9,128.96,128.81,128.82,8399.0,121.1658,121.2222,121.0812,121.0906,8399.0
2017-12-13 13:35:00,128.82,128.93,128.76,128.79,12118.0,121.0906,121.194,121.0342,121.0624,12118.0
2017-12-13 13:40:00,128.81,128.85,128.75,128.8,9000.0,121.0812,121.1188,121.0248,121.0718,9000.0
2017-12-13 13:45:00,128.84,128.89,128.81,128.88,6160.0,121.1094,121.1564,121.0812,121.147,6160.0
2017-12-13 13:50:00,128.89,128.93,128.85,128.92,10227.0,121.1564,121.194,121.1188,121.1846,10227.0
2017-12-13 13:55:00,128.92,128.94,128.72,128.94,11026.0,121.1846,121.2034,120.9966,121.2034,11026.0
2017-12-13 14:00:00,128.95,129.2,128.94,129.03,18981.0,121.2128,121.4478,121.2034,121.288,18981.0
2017-12-13 14:05:00,129.02,129.11,128.89,129.08,16549.0,121.2786,121.3632,121.1564,121.335,16549.0
2017-12-13 14:10:00,129.05,129.05,128.92,128.95,10345.0,121.3068,121.3068,121.1846,121.2128,10345.0
2017-12-13 14:15:00,128.97,129.02,128.91,129.02,11450.0,121.2316,121.2786,121.1752,121.2786,11450.0
2017-12-13 14:20:00,128.99,129.02,128.86,128.95,13203.0,121.2504,121.2786,121.1282,121.2128,13203.0
2017-12-13 14:25:00,128.95,128.95,128.84,128.88,12019.0,121.2128,121.2128,121.1094,121.147,12019.0
2017-12-13 14:30:00,128.9,128.97,128.79,128.93,17361.0,121.1658,121.2316,121.0624,121.194,17361.0
2017-12-13 14:35:00,128.93,128.93,128.78,128.86,15488.0,121.194,121.194,121.053,121.1282,15488.0
2017-12-13 14:40:00,128.86,128.95,128.79,128.87,22163.0,121.1282,121.2128,121.0624,121.1376,22163.0
2017-12-13 14:45:00,128.87,128.97,128.84,128.94,10400.0,121.1376,121.2316,121.1094,121.2034,10400.0
2017-12-13 14:50:00,128.93,128.97,128.88,128.94,10542.0,121.194,121.2316,121.147,121.2034,10542.0
2017-12-13 14:55:00,128.94,129.05,128.93,128.96,16937.0,121.2034,121.3068,121.194,121.2222,16937.0
2017-12-13 15:00:00,128.96,129.0,128.9,128.97,17590.0,121.2222,121.2598,121.1658,121.2316,17590.0
2017-12-13 15:05:00,128.97,128.97,128.81,128.86,26082.0,121.2316,121.2316,121.0812,121.1282,26082.0
2017-12-13 15:10:00,128.88,129.02,128.87,129.02,16002.0,121.147,121.2786,121.1376,121.2786,16002.0
2017-12-13 15:15:00,129.02,129.04,128.98,129.02,16580.0,121.2786,121.2974,121.241,121.2786,16580.0
2017-12-13 15:20:00,129.02,129.06,128.93,129.05,21781.0,121.2786,121.3162,121.194,121.3068,21781.0
2017-12-13 15:25:00,129.05,129.05,128.91,128.94,16734.0,121.3068,121.3068,121.1752,121.2034,16734.0
2017-12-13 15:30:00,128.94,128.94,128.79,128.82,20573.0,121.2034,121.2034,121.0624,121.0906,20573.0
2017-12-13 15:35:00,128.82,128.86,128.79,128.86,23391.0,121.0906,121.1282,121.0624,121.1282,23391.0
2017-12-13 15:40:00,128.86,128.86,128.71,128.73,27197.0,121.1282,121.1282,120.9872,121.006,27197.0
2017-12-13 15:45:00,128.74,128.83,128.72,128.74,52664.0,121.0154,121.1,120.9966,121.0154,52664.0
2017-12-13 15:50:00,128.73,128.73,128.35,128.37,58231.0,121.006,121.006,120.6488,120.6676,58231.0
2017-12-13 15:55:00,128.37,128.51,128.37,128.5,102050.0,120.6676,120.7992,120.6676,120.7898,102050.0
2017-12-14 09:30:00,128.58,128.79,128.16,128.44,14335.0,120.865,121.0624,120.4702,120.7334,14335.0
2017-12-14 09:35:00,128.48,128.62,128.37,128.48,6478.0,120.771,120.9026,120.6676,120.771,6478.0
2017-12-14 09:40:00,128.55,128.55,128.21,128.25,6360.0,120.8368,120.8368,120.5172,120.5548,6360.0
2017-12-14 09:45:00,128.25,128.61,128.2,128.48,14149.0,120.5548,120.8932,120.5078,120.771,14149.0
2017-12-14 09:50:00,128.48,128.58,128.31,128.38,22725.0,120.771,120.865,120.6112,120.677,22725.0
2017-12-14 09:55:00,128.42,128.55,128.36,128.36,21028.0,120.7146,120.8368,120.6582,120.6582,21028.0
2017-12-14 10:00:00,128.33,128.47,128.28,128.35,13028.0,120.63,120.7616,120.583,120.6488,13028.0
2017-12-14 10:05:00,128.37,128.44,128.27,128.43,7935.0,120.6676,120.7334,120.5736,120.724,7935.0
2017-12-14 10:10:00,128.4,128.4,128.34,128.36,7450.0,120.6958,120.6958,120.6394,120.6582,7450.0
2017-12-14 10:15:00,128.37,128.37,128.25,128.37,11268.0,120.6676,120.6676,120.5548,120.6676,11268.0
2017-12-14 10:20:00,128.36,128.4,128.29,128.4,9795.0,120.6582,120.6958,120.5924,120.6958,9795.0
2017-12-14 10:25:00,128.41,128.55,128.39,128.45,11069.0,120.7052,120.8368,120.6864,120.7428,11069.0
2017-12-14 10:30:00,128.45,128.51,128.39,128.49,8983.0,120.7428,120.7992,120.6864,120.7804,8983.0
2017-12-14 10:35:00,128.47,128.63,128.47,128.58,6780.0,120.7616,120.912,120.7616,120.865,6780.0
2017-12-14 10:40:00,128.58,128.72,128.49,128.68,11429.0,120.865,120.9966,120.7804,120.959,11429.0
2017-12-14 10:45:00,128.68,128.71,128.6,128.62,4051.0,120.959,120.9872,120.8838,120.9026,4051.0
2017-12-14 10:50:00,128.62,128.66,128.58,128.6,7800.0,120.9026,120.9402,120.865,120.8838,7800.0
2017-12-14 10:55:00,128.62,128.63,128.45,128.45,12100.0,120.9026,120.912,120.7428,120.7428,12100.0
2017-12-14 11:00:00,128.46,128.53,128.37,128.37,5873.0,120.7522,120.818,120.6676,120.6676,5873.0
2017-12-14 11:05:00,128.35,128.44,128.32,128.37,14191.0,120.6488,120.7334,120.6206,120.6676,14191.0
2017-12-14 11:10:00,128.39,128.44,128.33,128.36,12536.0,120.6864,120.7334,120.63,120.6582,12536.0
2017-12-14 11:15:00,128.35,128.47,128.34,128.43,8980.0,120.6488,120.7616,120.6394,120.724,8980.0
2017-12-14 11:20:00,128.4,128.42,128.36,128.38,6500.0,120.6958,120.7146,120.6582,120.677,6500.0
2017-12-14 11:25:00,128.37,128.53,128.37,128.53,14071.0,120.6676,120.818,120.6676,120.818,14071.0
2017-12-14 11:30:00,128.53,128.53,128.45,128.47,6314.0,120.818,120.818,120.7428,120.7616,6314.0
2017-12-14 11:35:00,128.51,128.51,128.42,128.48,7270.0,120.7992,120.7992,120.7146,120.771,7270.0
2017-12-14 11:40:00,128.48,128.49,128.43,128.48,5700.0,120.771,120.7804,120.724,120.771,5700.0
2017-12-14 11:45:00,128.49,128.56,128.43,128.53,6930.0,120.7804,120.8462,120.724,120.818,6930.0
2017-12-14 11:50:00,128.52,128.71,128.52,128.69,4724.0,120.8086,120.9872,120.8086,120.9684,4724.0
2017-12-14 11:55:00,128.68,128.7,128.62,128.65,2600.0,120.959,120.9778,120.9026,120.9308,2600.0
2017-12-14 12:00:00,128.65,128.67,128.59,128.66,6800.0,120.9308,120.9496,120.8744,120.9402,6800.0
2017-12-14 12:05:00,128.63,128.68,128.63,128.64,3505.0,120.912,120.959,120.912,120.9214,3505.0
2017-12-14 12:10:00,128.64,128.64,128.57,128.59,4892.0,120.9214,120.9214,120.8556,120.8744,4892.0
2017-12-14 12:15:00,128.57,128.59,128.52,128.57,7305.0,120.8556,120.8744,120.8086,120.8556,7305.0
2017-12-14 12:20:00,128.56,128.63,128.53,128.56,7441.0,120.8462,120.912,120.818,120.8462,7441.0
2017-12-14 12:25:00,128.55,128.57,128.49,128.49,8569.0,120.8368,120.8556,120.7804,120.7804,8569.0
2017-12-14 12:30:00,128.49,128.51,128.46,128.51,5700.0,120.7804,120.7992,120.7522,120.7992,5700.0
2017-12-14 12:35:00,128.49,128.5,128.44,128.46,6012.0,120.7804,120.7898,120.7334,120.7522,6012.0
2017-12-14 12:40:00,128.45,128.56,128.43,128.56,132461.0,120.7428,120.8462,120.724,120.8462,132461.0
2017-12-14 12:45:00,128.56,128.6,128.32,128.33,12657.0,120.8462,120.8838,120.6206,120.63,12657.0
2017-12-14 12:50:00,128.35,128.35,128.25,128.32,5523.0,120.6488,120.6488,120.5548,120.6206,5523.0
2017-12-14 12:55:00,128.3,128.3,128.14,128.17,9709.0,120.6018,120.6018,120.4514,120.4796,9709.0
2017-12-14 13:00:00,128.18,128.32,128.18,128.3,10068.0,120.489,120.6206,120.489,120.6018,10068.0
2017-12-14 13:05:00,128.3,128.31,128.26,128.28,4700.0,120.6018,120.6112,120.5642,120.583,4700.0
2017-12-14 13:10:00,128.27,128.29,128.12,128.12,6745.0,120.5736,120.5924,120.4326,120.4326,6745.0
2017-12-14 13:15:00,128.09,128.14,128.07,128.11,9794.0,120.4044,120.4514,120.3856,120.4232,9794.0
2017-12-14 13:20:00,128.11,128.26,128.1,128.19,8707.0,120.4232,120.5642,120.4138,120.4984,8707.0
2017-12-14 13:25:00,128.2,128.29,128.2,128.26,7652.0,120.5078,120.5924,120.5078,120.5642,7652.0
2017-12-14 13:30:00,128.28,128.31,128.19,128.21,6322.0,120.583,120.6112,120.4984,120.5172,6322.0
2017-12-14 13:35:00,128.2,128.28,128.2,128.26,4700.0,120.5078,120.583,120.5078,120.5642,4700.0
2017-12-14 13:40:00,128.26,128.26,128.15,128.24,6300.0,120.5642,120.5642,120.4608,120.5454,6300.0
2017-12-14 13:45:00,128.25,128.31,128.24,128.25,5220.0,120.5548,120.6112,120.5454,120.5548,5220.0
2017-12-14 13:50:00,128.25,128.3,128.22,128.28,7956.0,120.5548,120.6018,120.5266,120.583,7956.0
2017-12-14 13:55:00,128.26,128.32,128.17,128.19,9272.0,120.5642,120.6206,120.4796,120.4984,9272.0
2017-12-14 14:00:00,128.19,128.22,128.13,128.19,11500.0,120.4984,120.5266,120.442,120.4984,11500.0
2017-12-14 14:05:00,128.19,128.22,128.15,128.21,12500.0,120.4984,120.5266,120.4608,120.5172,12500.0
2017-12-14 14:10:00,128.21,128.28,128.14,128.22,15828.0,120.5172,120.583,120.4514,120.5266,15828.0
2017-12-14 14:15:00,128.21,128.29,128.21,128.25,6100.0,120.5172,120.5924,120.5172,120.5548,6100.0
2017-12-14 14:20:00,128.26,128.27,127.96,127.99,14951.0,120.5642,120.5736,120.2822,120.3104,14951.0
2017-12-14 14:25:00,127.99,128.06,127.87,127.87,12751.0,120.3104,120.3762,120.1976,120.1976,12751.0
2017-12-14 14:30:00,127.89,128.12,127.89,127.99,14596.0,120.2164,120.4326,120.2164,120.3104,14596.0
2017-12-14 14:35:00,127.97,128.05,127.93,128.01,11225.0,120.2916,120.3668,120.254,120.3292,11225.0
2017-12-14 14:40:00,127.99,127.99,127.9,127.94,14226.0,120.3104,120.3104,120.2258,120.2634,14226.0
2017-12-14 14:45:00,127.95,128.08,127.95,128.05,14200.0,120.2728,120.395,120.2728,120.3668,14200.0
2017-12-14 14:50:00,128.06,128.14,128.04,128.08,13054.0,120.3762,120.4514,120.3574,120.395,13054.0
2017-12-14 14:55:00,128.08,128.22,128.06,128.16,11490.0,120.395,120.5266,120.3762,120.4702,11490.0
2017-12-14 15:00:00,128.16,128.17,128.06,128.09,16953.0,120.4702,120.4796,120.3762,120.4044,16953.0
2017-12-14 15:05:00,128.1,128.11,128.01,128.02,17482.0,120.4138,120.4232,120.3292,120.3386,17482.0
2017-12-14 15:10:00,128.04,128.16,128.04,128.11,12983.0,120.3574,120.4702,120.3574,120.4232,12983.0
2017-12-14 15:15:00,128.09,128.12,128.06,128.09,15172.0,120.4044,120.4326,120.3762,120.4044,15172.0
2017-12-14 15:20:00,128.09,128.12,128.01,128.01,15700.0,120.4044,120.4326,120.3292,120.3292,15700.0
2017-12-14 15:25:00,128.02,128.08,128.0,128.03,18052.0,120.3386,120.395,120.3198,120.348,18052.0
2017-12-14 15:30:00,128.04,128.15,128.02,128.14,22683.0,120.3574,120.4608,120.3386,120.4514,22683.0
2017-12-14 15:35:00,128.15,128.17,128.09,128.16,26919.0,120.4608,120.4796,120.4044,120.4702,26919.0
2017-12-14 15:40:00,128.15,128.24,128.07,128.07,27195.0,120.4608,120.5454,120.3856,120.3856,27195.0
2017-12-14 15:45:00,128.07,128.13,128.0,128.05,41962.0,120.3856,120.442,120.3198,120.3668,41962.0
2017-12-14 15:50:00,128.04,128.04,127.75,127.79,55884.0,120.3574,120.3574,120.0848,120.1224,55884.0
2017-12-14 15:55:00,127.8,127.84,127.69,127.75,118461.0,120.1318,120.1694,120.0284,120.0848,118461.0
2017-12-15 09:30:00,128.57,129.04,128.25,128.31,464627.0,120.8556,121.2974,120.5548,120.6112,464627.0
2017-12-15 09:35:00,128.32,128.44,128.09,128.37,14934.0,120.6206,120.7334,120.4044,120.6676,14934.0
2017-12-15 09:40:00,128.37,128.37,128.08,128.31,31869.0,120.6676,120.6676,120.395,120.6112,31869.0
2017-12-15 09:45:00,128.31,128.92,128.26,128.85,46245.0,120.6112,121.1846,120.5642,121.1188,46245.0
2017-12-15 09:50:00,128.86,128.94,128.66,128.69,68270.0,121.1282,121.2034,120.9402,120.9684,68270.0
2017-12-15 09:55:00,128.64,128.65,128.4,128.47,22135.0,120.9214,120.9308,120.6958,120.7616,22135.0
2017-12-15 10:00:00,128.5,128.73,128.48,128.56,12446.0,120.7898,121.006,120.771,120.8462,12446.0
2017-12-15 10:05:00,128.58,128.63,128.42,128.59,5484.0,120.865,120.912,120.7146,120.8744,5484.0
2017-12-15 10:10:00,128.58,128.61,128.4,128.51,8791.0,120.865,120.8932,120.6958,120.7992,8791.0
2017-12-15 10:15:00,128.49,128.75,128.49,128.65,20900.0,120.7804,121.0248,120.7804,120.9308,20900.0
2017-12-15 10:20:00,128.64,128.65,128.39,128.51,12364.0,120.9214,120.9308,120.6864,120.7992,12364.0
2017-12-15 10:25:00,128.49,128.56,128.43,128.54,17750.0,120.7804,120.8462,120.724,120.8274,17750.0
2017-12-15 10:30:00,128.52,128.52,128.29,128.34,12600.0,120.8086,120.8086,120.5924,120.6394,12600.0
2017-12-15 10:35:00,128.33,128.42,128.3,128.42,13995.0,120.63,120.7146,120.6018,120.7146,13995.0
2017-12-15 10:40:00,128.4,128.44,128.37,128.4,11239.0,120.6958,120.7334,120.6676,120.6958,11239.0
2017-12-15 10:45:00,128.4,128.45,128.33,128.34,17830.0,120.6958,120.7428,120.63,120.6394,17830.0
2017-12-15 10:50:00,128.35,128.44,128.31,128.43,21247.0,120.6488,120.7334,120.6112,120.724,21247.0
2017-12-15 10:55:00,128.44,128.47,128.38,128.38,19900.0,120.7334,120.7616,120.677,120.677,19900.0
2017-12-15 11:00:00,128.39,128.48,128.33,128.45,14600.0,120.6864,120.771,120.63,120.7428,14600.0
2017-12-15 11:05:00,128.45,128.45,128.37,128.4,17681.0,120.7428,120.7428,120.6676,120.6958,17681.0
2017-12-15 11:10:00,128.41,128.44,128.25,128.4,23293.0,120.7052,120.7334,120.5548,120.6958,23293.0
2017-12-15 11:15:00,128.41,128.53,128.41,128.48,22262.0,120.7052,120.818,120.7052,120.771,22262.0
2017-12-15 11:20:00,128.49,128.49,128.35,128.36,14397.0,120.7804,120.7804,120.6488,120.6582,14397.0
2017-12-15 11:25:00,128.37,128.44,128.36,128.41,17673.0,120.6676,120.7334,120.6582,120.7052,17673.0
2017-12-15 11:30:00,128.41,128.54,128.41,128.52,50951.0,120.7052,120.8274,120.7052,120.8086,50951.0
2017-12-15 11:35:00,128.52,128.57,128.46,128.53,24190.0,120.8086,120.8556,120.7522,120.818,24190.0
2017-12-15 11:40:00,128.53,128.66,128.47,128.59,41933.0,120.818,120.9402,120.7616,120.8744,41933.0
2017-12-15 11:45:00,128.59,128.61,128.49,128.5,12352.0,120.8744,120.8932,120.7804,120.7898,12352.0
2017-12-15 11:50:00,128.51,128.6,128.48,128.57,11357.0,120.7992,120.8838,120.771,120.8556,11357.0
2017-12-15 11:55:00,128.56,128.64,128.56,128.58,10892.0,120.8462,120.9214,120.8462,120.865,10892.0
2017-12-15 12:00:00,128.59,128.66,128.58,128.65,10513.0,120.8744,120.9402,120.865,120.9308,10513.0
2017-12-15 12:05:00,128.65,128.82,128.65,128.78,10600.0,120.9308,121.0906,120.9308,121.053,10600.0
2017-12-15 12:10:00,128.8,128.8,128.64,128.65,6489.0,121.0718,121.0718,120.9214,120.9308,6489.0
2017-12-15 12:15:00,128.65,128.78,128.65,128.71,9884.0,120.9308,121.053,120.9308,120.9872,9884.0
2017-12-15 12:20:00,128.7,128.71,128.68,128.7,4950.0,120.9778,120.9872,120.959,120.9778,4950.0
2017-12-15 12:25:00,128.7,128.78,128.65,128.76,10951.0,120.9778,121.053,120.9308,121.0342,10951.0
2017-12-15 12:30:00,128.75,128.83,128.75,128.83,10378.0,121.0248,121.1,121.0248,121.1,10378.0
2017-12-15 12:35:00,128.83,128.83,128.78,128.81,6826.0,121.1,121.1,121.053,121.0812,6826.0
2017-12-15 12:40:00,128.81,128.89,128.8,128.89,7796.0,121.0812,121.1564,121.0718,121.1564,7796.0
2017-12-15 12:45:00,128.88,129.04,128.88,129.04,10347.0,121.147,121.2974,121.147,121.2974,10347.0
2017-12-15 12:50:00,129.04,129.05,128.93,128.95,14325.0,121.2974,121.3068,121.194,121.2128,14325.0
2017-12-15 12:55:00,128.94,128.98,128.89,128.91,20892.0,121.2034,121.241,121.1564,121.1752,20892.0
2017-12-15 13:00:00,128.91,128.91,128.78,128.88,12069.0,121.1752,121.1752,121.053,121.147,12069.0
2017-12-15 13:05:00,128.88,128.91,128.84,128.88,8640.0,121.147,121.1752,121.1094,121.147,8640.0
2017-12-15 13:10:00,128.86,128.91,128.81,128.85,11525.0,121.1282,121.1752,121.0812,121.1188,11525.0
2017-12-15 13:15:00,128.85,128.93,128.85,128.92,7907.0,121.1188,121.194,121.1188,121.1846,7907.0
2017-12-15 13:20:00,128.93,128.94,128.87,128.87,5197.0,121.194,121.2034,121.1376,121.1376,5197.0
2017-12-15 13:25:00,128.86,128.88,128.81,128.88,8098.0,121.1282,121.147,121.0812,121.147,8098.0
2017-12-15 13:30:00,128.89,128.89,128.79,128.8,4930.0,121.1564,121.1564,121.0624,121.0718,4930.0
2017-12-15 13:35:00,128.8,128.91,128.8,128.91,9360.0,121.0718,121.1752,121.0718,121.1752,9360.0
2017-12-15 13:40:00,128.9,129.0,128.9,128.95,6995.0,121.1658,121.2598,121.1658,121.2128,6995.0
2017-12-15 13:45:00,128.96,128.99,128.94,128.99,4800.0,121.2222,121.2504,121.2034,121.2504,4800.0
2017-12-15 13:50:00,128.99,129.06,128.95,129.06,6650.0,121.2504,121.3162,121.2128,121.3162,6650.0
2017-12-15 13:55:00,129.05,129.21,129.05,129.2,7502.0,121.3068,121.4572,121.3068,121.4478,7502.0
2017-12-15 14:00:00,129.19,129.39,129.15,129.34,52968.0,121.4384,121.6264,121.4008,121.5794,52968.0
2017-12-15 14:05:00,129.32,129.32,129.14,129.14,16053.0,121.5606,121.5606,121.3914,121.3914,16053.0
2017-12-15 14:10:00,129.16,129.23,129.15,129.22,8154.0,121.4102,121.476,121.4008,121.4666,8154.0
2017-12-15 14:15:00,129.22,129.31,129.21,129.27,18941.0,121.4666,121.5512,121.4572,121.5136,18941.0
2017-12-15 14:20:00,129.24,129.32,129.22,129.29,13203.0,121.4854,121.5606,121.4666,121.5324,13203.0
2017-12-15 14:25:00,129.3,129.32,129.26,129.32,10962.0,121.5418,121.5606,121.5042,121.5606,10962.0
2017-12-15 14:30:00,129.33,129.35,129.28,129.29,11496.0,121.57,121.5888,121.523,121.5324,11496.0
2017-12-15 14:35:00,129.28,129.39,129.27,129.36,10028.0,121.523,121.6264,121.5136,121.5982,10028.0
2017-12-15 14:40:00,129.36,129.45,129.35,129.44,8100.0,121.5982,121.6828,121.5888,121.6734,8100.0
2017-12-15 14:45:00,129.45,129.59,129.44,129.59,9692.0,121.6828,121.8144,121.6734,121.8144,9692.0
2017-12-15 14:50:00,129.6,129.61,129.49,129.49,26752.0,121.8238,121.8332,121.7204,121.7204,26752.0
2017-12-15 14:55:00,129.49,129.49,129.4,129.46,8150.0,121.7204,121.7204,121.6358,121.6922,8150.0
2017-12-15 15:00:00,129.45,129.54,129.45,129.5,13524.0,121.6828,121.7674,121.6828,121.7298,13524.0
2017-12-15 15:05:00,129.5,129.61,129.5,129.56,9827.0,121.7298,121.8332,121.7298,121.7862,9827.0
2017-12-15 15:10:00,129.56,129.58,129.53,129.58,10566.0,121.7862,121.805,121.758,121.805,10566.0
2017-12-15 15:15:00,129.58,129.61,129.55,129.56,15802.0,121.805,121.8332,121.7768,121.7862,15802.0
2017-12-15 15:20:00,129.55,129.57,129.54,129.57,8811.0,121.7768,121.7956,121.7674,121.7956,8811.0
2017-12-15 15:25:00,129.57,129.71,129.57,129.7,13531.0,121.7956,121.9272,121.7956,121.9178,13531.0
2017-12-15 15:30:00,129.69,129.69,129.56,129.57,16848.0,121.9084,121.9084,121.7862,121.7956,16848.0
2017-12-15 15:35:00,129.56,129.56,129.43,129.52,21541.0,121.7862,121.7862,121.664,121.7486,21541.0
2017-12-15 15:40:00,129.53,129.66,129.52,129.66,47408.0,121.758,121.8802,121.7486,121.8802,47408.0
2017-12-15 15:45:00,129.67,129.67,129.32,129.44,43654.0,121.8896,121.8896,121.5606,121.6734,43654.0
2017-12-15 15:50:00,129.45,129.79,129.44,129.76,105666.0,121.6828,122.0024,121.6734,121.9742,105666.0
2017-12-15 15:55:00,129.75,129.9,129.71,129.81,228537.0,121.9648,122.1058,121.9272,122.0212,228537.0
2017-12-18 09:30:00,130.45,131.58,130.33,131.58,75501.0,122.6228,123.685,122.51,123.685,75501.0
2017-12-18 09:35:00,131.59,132.41,131.56,132.4,49277.0,123.6944,124.4652,123.6662,124.4558,49277.0
2017-12-18 09:40:00,132.4,132.97,132.32,132.44,32988.0,124.4558,124.9916,124.3806,124.4934,32988.0
2017-12-18 09:45:00,132.38,132.78,132.35,132.74,26752.0,124.437,124.813,124.4088,124.7754,26752.0
2017-12-18 09:50:00,132.75,132.79,132.47,132.63,42180.0,124.7848,124.8224,124.5216,124.672,42180.0
2017-12-18 09:55:00,132.63,132.77,132.56,132.71,25037.0,124.672,124.8036,124.6062,124.7472,25037.0
2017-12-18 10:00:00,132.73,133.14,132.69,132.77,43581.0,124.766,125.1514,124.7284,124.8036,43581.0
2017-12-18 10:05:00,132.77,132.78,132.61,132.78,15491.0,124.8036,124.813,124.6532,124.813,15491.0
2017-12-18 10:10:00,132.78,133.01,132.76,133.01,10846.0,124.813,125.0292,124.7942,125.0292,10846.0
2017-12-18 10:15:00,133.0,133.01,132.86,132.87,18803.0,125.0198,125.0292,124.8882,124.8976,18803.0
2017-12-18 10:20:00,132.87,132.93,132.8,132.82,27226.0,124.8976,124.954,124.8318,124.8506,27226.0
2017-12-18 10:25:00,132.84,133.11,132.8,133.08,30333.0,124.8694,125.1232,124.8318,125.095,30333.0
2017-12-18 10:30:00,133.02,133.09,132.94,133.08,38732.0,125.0386,125.1044,124.9634,125.095,38732.0
2017-12-18 10:35:00,133.09,133.18,132.88,132.91,55049.0,125.1044,125.189,124.907,124.9352,55049.0
2017-12-18 10:40:00,132.92,133.0,132.87,132.92,20897.0,124.9446,125.0198,124.8976,124.9446,20897.0
2017-12-18 10:45:00,132.9,133.15,132.89,133.15,12176.0,124.9258,125.1608,124.9164,125.1608,12176.0
2017-12-18 10:50:00,133.15,133.22,133.03,133.21,26427.0,125.1608,125.2266,125.048,125.2172,26427.0
2017-12-18 10:55:00,133.2,133.31,133.15,133.23,22408.0,125.2078,125.3112,125.1608,125.236,22408.0
2017-12-18 11:00:00,133.24,133.32,133.18,133.28,23807.0,125.2454,125.3206,125.189,125.283,23807.0
2017-12-18 11:05:00,133.29,133.47,133.29,133.47,29833.0,125.2924,125.4616,125.2924,125.4616,29833.0
2017-12-18 11:10:00,133.47,133.6,133.47,133.57,21884.0,125.4616,125.5838,125.4616,125.5556,21884.0
2017-12-18 11:15:00,133.59,133.6,133.45,133.59,31773.0,125.5744,125.5838,125.4428,125.5744,31773.0
2017-12-18 11:20:00,133.59,133.59,133.45,133.51,16524.0,125.5744,125.5744,125.4428,125.4992,16524.0
2017-12-18 11:25:00,133.54,133.7,133.46,133.67,21417.0,125.5274,125.6778,125.4522,125.6496,21417.0
2017-12-18 11:30:00,133.69,133.84,133.61,133.79,19478.0,125.6684,125.8094,125.5932,125.7624,19478.0
2017-12-18 11:35:00,133.8,133.82,133.67,133.75,30689.0,125.7718,125.7906,125.6496,125.7248,30689.0
2017-12-18 11:40:00,133.74,133.81,133.7,133.81,12290.0,125.7154,125.7812,125.6778,125.7812,12290.0
2017-12-18 11:45:00,133.81,133.91,133.61,133.72,28783.0,125.7812,125.8752,125.5932,125.6966,28783.0
2017-12-18 11:50:00,133.72,133.99,133.65,133.93,47457.0,125.6966,125.9504,125.6308,125.894,47457.0
2017-12-18 11:55:00,133.93,134.03,133.86,133.87,18895.0,125.894,125.988,125.8282,125.8376,18895.0
2017-12-18 12:00:00,133.88,134.04,133.87,134.03,16451.0,125.847,125.9974,125.8376,125.988,16451.0
2017-12-18 12:05:00,134.02,134.04,133.91,133.98,23170.0,125.9786,125.9974,125.8752,125.941,23170.0
2017-12-18 12:10:00,133.99,134.04,133.92,134.03,12383.0,125.9504,125.9974,125.8846,125.988,12383.0
2017-12-18 12:15:00,134.03,134.14,134.01,134.09,23607.0,125.988,126.0914,125.9692,126.0444,23607.0
2017-12-18 12:20:00,134.09,134.2,134.07,134.2,17603.0,126.0444,126.1478,126.0256,126.1478,17603.0
2017-12-18 12:25:00,134.2,134.2,133.99,134.01,23580.0,126.1478,126.1478,125.9504,125.9692,23580.0
2017-12-18 12:30:00,134.0,134.09,134.0,134.09,11873.0,125.9598,126.0444,125.9598,126.0444,11873.0
2017-12-18 12:35:00,134.11,134.31,134.11,134.23,26702.0,126.0632,126.2512,126.0632,126.176,26702.0
2017-12-18 12:40:00,134.22,134.23,134.01,134.14,481403.0,126.1666,126.176,125.9692,126.0914,481403.0
2017-12-18 12:45:00,134.16,134.24,133.93,133.95,62527.0,126.1102,126.1854,125.894,125.9128,62527.0
2017-12-18 12:50:00,133.94,133.95,133.77,133.89,28753.0,125.9034,125.9128,125.7436,125.8564,28753.0
2017-12-18 12:55:00,133.86,133.99,133.79,133.89,29127.0,125.8282,125.9504,125.7624,125.8564,29127.0
2017-12-18 13:00:00,133.89,134.06,133.86,134.0,64284.0,125.8564,126.0162,125.8282,125.9598,64284.0
2017-12-18 13:05:00,133.99,134.08,133.92,134.04,17104.0,125.9504,126.035,125.8846,125.9974,17104.0
2017-12-18 13:10:00,134.05,134.05,133.78,133.8,17579.0,126.0068,126.0068,125.753,125.7718,17579.0
2017-12-18 13:15:00,133.81,133.92,133.76,133.84,18432.0,125.7812,125.8846,125.7342,125.8094,18432.0
2017-12-18 13:20:00,133.83,133.92,133.82,133.9,15200.0,125.8,125.8846,125.7906,125.8658,15200.0
2017-12-18 13:25:00,133.9,133.9,133.71,133.71,17718.0,125.8658,125.8658,125.6872,125.6872,17718.0
2017-12-18 13:30:00,133.7,133.77,133.66,133.72,12885.0,125.6778,125.7436,125.6402,125.6966,12885.0
2017-12-18 13:35:00,133.72,133.76,133.61,133.61,13837.0,125.6966,125.7342,125.5932,125.5932,13837.0
2017-12-18 13:40:00,133.63,133.65,133.5,133.51,40129.0,125.612,125.6308,125.4898,125.4992,40129.0
2017-12-18 13:45:00,133.52,133.73,133.51,133.73,36316.0,125.5086,125.706,125.4992,125.706,36316.0
2017-12-18 13:50:00,133.73,133.78,133.71,133.73,13820.0,125.706,125.753,125.6872,125.706,13820.0
2017-12-18 13:55:00,133.74,133.76,133.67,133.71,10882.0,125.7154,125.7342,125.6496,125.6872,10882.0
2017-12-18 14:00:00,133.71,133.72,133.48,133.52,31657.0,125.6872,125.6966,125.471,125.5086,31657.0
2017-12-18 14:05:00,133.49,133.49,133.25,133.42,24869.0,125.4804,125.4804,125.2548,125.4146,24869.0
2017-12-18 14:10:00,133.41,133.54,133.41,133.44,12905.0,125.4052,125.5274,125.4052,125.4334,12905.0
2017-12-18 14:15:00,133.45,133.51,133.39,133.46,28389.0,125.4428,125.4992,125.3864,125.4522,28389.0
2017-12-18 14:20:00,133.46,133.65,133.45,133.59,32355.0,125.4522,125.6308,125.4428,125.5744,32355.0
2017-12-18 14:25:00,133.6,133.73,133.55,133.61,16875.0,125.5838,125.706,125.5368,125.5932,16875.0
2017-12-18 14:30:00,133.63,133.65,133.53,133.59,18781.0,125.612,125.6308,125.518,125.5744,18781.0
2017-12-18 14:35:00,133.57,133.69,133.57,133.66,13075.0,125.5556,125.6684,125.5556,125.6402,13075.0
2017-12-18 14:40:00,133.66,133.66,133.54,133.57,14805.0,125.6402,125.6402,125.5274,125.5556,14805.0
2017-12-18 14:45:00,133.56,133.57,133.4,133.46,30778.0,125.5462,125.5556,125.3958,125.4522,30778.0
2017-12-18 14:50:00,133.43,133.55,133.43,133.47,18448.0,125.424,125.5368,125.424,125.4616,18448.0
2017-12-18 14:55:00,133.46,133.5,133.3,133.48,34530.0,125.4522,125.4898,125.3018,125.471,34530.0
2017-12-18 15:00:00,133.49,133.65,133.44,133.57,42141.0,125.4804,125.6308,125.4334,125.5556,42141.0
2017-12-18 15:05:00,133.57,133.66,133.54,133.58,14371.0,125.5556,125.6402,125.5274,125.565,14371.0
2017-12-18 15:10:00,133.57,133.66,133.52,133.63,18896.0,125.5556,125.6402,125.5086,125.612,18896.0
2017-12-18 15:15:00,133.63,133.72,133.59,133.65,22557.0,125.612,125.6966,125.5744,125.6308,22557.0
2017-12-18 15:20:00,133.63,133.69,133.56,133.59,19905.0,125.612,125.6684,125.5462,125.5744,19905.0
2017-12-18 15:25:00,133.57,133.57,133.43,133.43,22435.0,125.5556,125.5556,125.424,125.424,22435.0
2017-12-18 15:30:00,133.4,133.49,133.39,133.48,68162.0,125.3958,125.4804,125.3864,125.471,68162.0
2017-12-18 15:35:00,133.48,133.62,133.47,133.62,40389.0,125.471,125.6026,125.4616,125.6026,40389.0
2017-12-18 15:40:00,133.62,133.62,133.51,133.59,27959.0,125.6026,125.6026,125.4992,125.5744,27959.0
2017-12-18 15:45:00,133.59,133.65,133.52,133.52,75660.0,125.5744,125.6308,125.5086,125.5086,75660.0
2017-12-18 15:50:00,133.52,133.58,133.38,133.51,81072.0,125.5086,125.565,125.377,125.4992,81072.0
2017-12-18 15:55:00,133.51,133.6,133.34,133.34,175917.0,125.4992,125.5838,125.3394,125.3394,175917.0
2017-12-19 09:30:00,133.88,134.04,133.47,133.54,29289.0,125.847,125.9974,125.4616,125.5274,29289.0
2017-12-19 09:35:00,133.54,133.69,133.08,133.4,27562.0,125.5274,125.6684,125.095,125.3958,27562.0
2017-12-19 09:40:00,133.5,133.77,133.3,133.47,27064.0,125.4898,125.7436,125.3018,125.4616,27064.0
2017-12-19 09:45:00,133.42,133.6,133.03,133.18,22162.0,125.4146,125.5838,125.048,125.189,22162.0
2017-12-19 09:50:00,133.14,133.22,132.94,133.07,23419.0,125.1514,125.2266,124.9634,125.0856,23419.0
2017-12-19 09:55:00,133.07,133.33,132.99,133.32,40551.0,125.0856,125.33,125.0104,125.3206,40551.0
2017-12-19 10:00:00,133.38,133.44,133.22,133.32,12360.0,125.377,125.4334,125.2266,125.3206,12360.0
2017-12-19 10:05:00,133.31,133.39,133.21,133.32,13097.0,125.3112,125.3864,125.2172,125.3206,13097.0
2017-12-19 10:10:00,133.31,133.37,133.24,133.25,10928.0,125.3112,125.3676,125.2454,125.2548,10928.0
2017-12-19 10:15:00,133.23,133.25,133.03,133.09,16701.0,125.236,125.2548,125.048,125.1044,16701.0
2017-12-19 10:20:00,133.11,133.14,132.91,132.99,12300.0,125.1232,125.1514,124.9352,125.0104,12300.0
2017-12-19 10:25:00,132.98,133.05,132.9,132.97,16900.0,125.001,125.0668,124.9258,124.9916,16900.0
2017-12-19 10:30:00,133.0,133.06,132.94,133.03,36009.0,125.0198,125.0762,124.9634,125.048,36009.0
2017-12-19 10:35:00,133.04,133.12,132.9,132.95,17388.0,125.0574,125.1326,124.9258,124.9728,17388.0
2017-12-19 10:40:00,132.96,132.96,132.64,132.7,15527.0,124.9822,124.9822,124.6814,124.7378,15527.0
2017-12-19 10:45:00,132.7,132.91,132.69,132.85,10279.0,124.7378,124.9352,124.7284,124.8788,10279.0
2017-12-19 10:50:00,132.85,132.97,132.85,132.94,8877.0,124.8788,124.9916,124.8788,124.9634,8877.0
2017-12-19 10:55:00,132.94,133.0,132.89,132.98,10385.0,124.9634,125.0198,124.9164,125.001,10385.0
2017-12-19 11:00:00,132.98,133.02,132.88,132.98,11591.0,125.001,125.0386,124.907,125.001,11591.0
2017-12-19 11:05:00,132.97,133.01,132.91,132.92,10808.0,124.9916,125.0292,124.9352,124.9446,10808.0
2017-12-19 11:10:00,132.93,132.97,132.78,132.94,10868.0,124.954,124.9916,124.813,124.9634,10868.0
2017-12-19 11:15:00,132.96,133.09,132.92,133.04,13576.0,124.9822,125.1044,124.9446,125.0574,13576.0
2017-12-19 11:20:00,133.03,133.13,133.01,133.08,13454.0,125.048,125.142,125.0292,125.095,13454.0
2017-12-19 11:25:00,133.07,133.1,133.03,133.03,12036.0,125.0856,125.1138,125.048,125.048,12036.0
2017-12-19 11:30:00,133.03,133.04,132.98,133.02,10577.0,125.048,125.0574,125.001,125.0386,10577.0
2017-12-19 11:35:00,133.01,133.04,132.92,133.0,10914.0,125.0292,125.0574,124.9446,125.0198,10914.0
2017-12-19 11:40:00,133.01,133.1,133.01,133.1,10795.0,125.0292,125.1138,125.0292,125.1138,10795.0
2017-12-19 11:45:00,133.1,133.11,132.96,133.11,12561.0,125.1138,125.1232,124.9822,125.1232,12561.0
2017-12-19 11:50:00,133.09,133.11,132.88,132.92,10403.0,125.1044,125.1232,124.907,124.9446,10403.0
2017-12-19 11:55:00,132.93,132.94,132.82,132.85,10218.0,124.954,124.9634,124.8506,124.8788,10218.0
2017-12-19 12:00:00,132.87,132.92,132.77,132.91,10372.0,124.8976,124.9446,124.8036,124.9352,10372.0
2017-12-19 12:05:00,132.91,132.91,132.75,132.77,12942.0,124.9352,124.9352,124.7848,124.8036,12942.0
2017-12-19 12:10:00,132.78,132.82,132.72,132.8,13798.0,124.813,124.8506,124.7566,124.8318,13798.0
2017-12-19 12:15:00,132.8,132.89,132.72,132.86,15328.0,124.8318,124.9164,124.7566,124.8882,15328.0
2017-12-19 12:20:00,132.86,132.87,132.67,132.68,8443.0,124.8882,124.8976,124.7096,124.719,8443.0
2017-12-19 12:25:00,132.72,132.73,132.67,132.72,9606.0,124.7566,124.766,124.7096,124.7566,9606.0
2017-12-19 12:30:00,132.73,132.85,132.73,132.85,7591.0,124.766,124.8788,124.766,124.8788,7591.0
2017-12-19 12:35:00,132.84,132.96,132.8,132.94,11005.0,124.8694,124.9822,124.8318,124.9634,11005.0
2017-12-19 12:40:00,132.95,133.14,132.94,133.13,11167.0,124.9728,125.1514,124.9634,125.142,11167.0
2017-12-19 12:45:00,133.12,133.23,133.07,133.21,10982.0,125.1326,125.236,125.0856,125.2172,10982.0
2017-12-19 12:50:00,133.21,133.29,133.17,133.25,8607.0,125.2172,125.2924,125.1796,125.2548,8607.0
2017-12-19 12:55:00,133.25,133.28,133.2,133.23,9481.0,125.2548,125.283,125.2078,125.236,9481.0
2017-12-19 13:00:00,133.23,133.28,133.14,133.23,20737.0,125.236,125.283,125.1514,125.236,20737.0
2017-12-19 13:05:00,133.22,133.31,133.16,133.16,14056.0,125.2266,125.3112,125.1702,125.1702,14056.0
2017-12-19 13:10:00,133.17,133.31,133.17,133.27,12946.0,125.1796,125.3112,125.1796,125.2736,12946.0
2017-12-19 13:15:00,133.28,133.36,133.27,133.36,9163.0,125.283,125.3582,125.2736,125.3582,9163.0
2017-12-19 13:20:00,133.35,133.36,133.19,133.25,12023.0,125.3488,125.3582,125.1984,125.2548,12023.0
2017-12-19 13:25:00,133.26,133.33,133.25,133.28,8580.0,125.2642,125.33,125.2548,125.283,8580.0
2017-12-19 13:30:00,133.28,133.33,133.19,133.31,19786.0,125.283,125.33,125.1984,125.3112,19786.0
2017-12-19 13:35:00,133.31,133.36,133.29,133.35,10101.0,125.3112,125.3582,125.2924,125.3488,10101.0
2017-12-19 13:40:00,133.36,133.37,133.23,133.23,8911.0,125.3582,125.3676,125.236,125.236,8911.0
2017-12-19 13:45:00,133.22,133.28,133.17,133.25,10599.0,125.2266,125.283,125.1796,125.2548,10599.0
2017-12-19 13:50:00,133.25,133.31,133.22,133.27,6621.0,125.2548,125.3112,125.2266,125.2736,6621.0
2017-12-19 13:55:00,133.29,133.32,133.19,133.21,5460.0,125.2924,125.3206,125.1984,125.2172,5460.0
2017-12-19 14:00:00,133.23,133.29,133.18,133.19,8533.0,125.236,125.2924,125.189,125.1984,8533.0
2017-12-19 14:05:00,133.19,133.23,133.12,133.23,20330.0,125.1984,125.236,125.1326,125.236,20330.0
2017-12-19 14:10:00,133.23,133.27,133.15,133.17,11325.0,125.236,125.2736,125.1608,125.1796,11325.0
2017-12-19 14:15:00,133.17,133.19,133.1,133.14,11007.0,125.1796,125.1984,125.1138,125.1514,11007.0
2017-12-19 14:20:00,133.15,133.34,133.14,133.32,14780.0,125.1608,125.3394,125.1514,125.3206,14780.0
2017-12-19 14:25:00,133.27,133.35,133.26,133.31,6452.0,125.2736,125.3488,125.2642,125.3112,6452.0
2017-12-19 14:30:00,133.29,133.31,133.23,133.25,9300.0,125.2924,125.3112,125.236,125.2548,9300.0
2017-12-19 14:35:00,133.25,133.26,133.21,133.25,5932.0,125.2548,125.2642,125.2172,125.2548,5932.0
2017-12-19 14:40:00,133.25,133.28,133.21,133.23,6799.0,125.2548,125.283,125.2172,125.236,6799.0
2017-12-19 14:45:00,133.23,133.31,133.11,133.17,14935.0,125.236,125.3112,125.1232,125.1796,14935.0
2017-12-19 14:50:00,133.2,133.25,133.09,133.12,11035.0,125.2078,125.2548,125.1044,125.1326,11035.0
2017-12-19 14:55:00,133.13,133.25,133.09,133.2,12150.0,125.142,125.2548,125.1044,125.2078,12150.0
2017-12-19 15:00:00,133.18,133.18,133.06,133.06,61108.0,125.189,125.189,125.0762,125.0762,61108.0
2017-12-19 15:05:00,133.05,133.11,133.01,133.08,26584.0,125.0668,125.1232,125.0292,125.095,26584.0
2017-12-19 15:10:00,133.08,133.19,133.08,133.19,9321.0,125.095,125.1984,125.095,125.1984,9321.0
2017-12-19 15:15:00,133.19,133.23,133.17,133.19,7969.0,125.1984,125.236,125.1796,125.1984,7969.0
2017-12-19 15:20:00,133.18,133.29,133.18,133.19,12112.0,125.189,125.2924,125.189,125.1984,12112.0
2017-12-19 15:25:00,133.18,133.21,133.14,133.19,7395.0,125.189,125.2172,125.1514,125.1984,7395.0
2017-12-19 15:30:00,133.19,133.28,133.19,133.26,12692.0,125.1984,125.283,125.1984,125.2642,12692.0
2017-12-19 15:35:00,133.25,133.38,133.2,133.34,16767.0,125.2548,125.377,125.2078,125.3394,16767.0
2017-12-19 15:40:00,133.33,133.34,133.24,133.28,24341.0,125.33,125.3394,125.2454,125.283,24341.0
2017-12-19 15:45:00,133.31,133.32,133.13,133.13,19276.0,125.3112,125.3206,125.142,125.142,19276.0
2017-12-19 15:50:00,133.13,133.33,133.13,133.3,48386.0,125.142,125.33,125.142,125.3018,48386.0
2017-12-19 15:55:00,133.3,133.3,133.09,133.13,91780.0,125.3018,125.3018,125.1044,125.142,91780.0
2017-12-20 09:30:00,133.68,133.83,133.51,133.83,21246.0,125.659,125.8,125.4992,125.8,21246.0
2017-12-20 09:35:00,133.86,133.96,133.27,133.32,10900.0,125.8282,125.9222,125.2736,125.3206,10900.0
2017-12-20 09:40:00,133.32,133.78,133.3,133.78,22214.0,125.3206,125.753,125.3018,125.753,22214.0
2017-12-20 09:45:00,133.78,134.04,133.68,133.79,22141.0,125.753,125.9974,125.659,125.7624,22141.0
2017-12-20 09:50:00,133.73,133.79,133.68,133.78,7700.0,125.706,125.7624,125.659,125.753,7700.0
2017-12-20 09:55:00,133.82,133.9,133.78,133.9,3600.0,125.7906,125.8658,125.753,125.8658,3600.0
2017-12-20 10:00:00,133.91,134.11,133.9,134.07,23459.0,125.8752,126.0632,125.8658,126.0256,23459.0
2017-12-20 10:05:00,134.05,134.08,133.94,133.99,34723.0,126.0068,126.035,125.9034,125.9504,34723.0
2017-12-20 10:10:00,133.99,134.0,133.76,133.8,15729.0,125.9504,125.9598,125.7342,125.7718,15729.0
2017-12-20 10:15:00,133.8,133.84,133.68,133.71,16427.0,125.7718,125.8094,125.659,125.6872,16427.0
2017-12-20 10:20:00,133.7,133.75,133.56,133.6,18489.0,125.6778,125.7248,125.5462,125.5838,18489.0
2017-12-20 10:25:00,133.6,133.6,133.45,133.51,17214.0,125.5838,125.5838,125.4428,125.4992,17214.0
2017-12-20 10:30:00,133.51,133.56,133.39,133.56,6830.0,125.4992,125.5462,125.3864,125.5462,6830.0
2017-12-20 10:35:00,133.58,133.58,133.43,133.43,13221.0,125.565,125.565,125.424,125.424,13221.0
2017-12-20 10:40:00,133.44,133.52,133.26,133.33,16360.0,125.4334,125.5086,125.2642,125.33,16360.0
2017-12-20 10:45:00,133.34,133.45,133.33,133.4,15971.0,125.3394,125.4428,125.33,125.3958,15971.0
2017-12-20 10:50:00,133.41,133.55,133.41,133.47,23581.0,125.4052,125.5368,125.4052,125.4616,23581.0
2017-12-20 10:55:00,133.46,133.68,133.46,133.61,10618.0,125.4522,125.659,125.4522,125.5932,10618.0
2017-12-20 11:00:00,133.65,133.83,133.55,133.8,10811.0,125.6308,125.8,125.5368,125.7718,10811.0
2017-12-20 11:05:00,133.76,133.79,133.62,133.73,10125.0,125.7342,125.7624,125.6026,125.706,10125.0
2017-12-20 11:10:00,133.72,133.72,133.64,133.67,11530.0,125.6966,125.6966,125.6214,125.6496,11530.0
2017-12-20 11:15:00,133.66,133.7,133.6,133.63,14456.0,125.6402,125.6778,125.5838,125.612,14456.0
2017-12-20 11:20:00,133.6,133.67,133.57,133.66,6100.0,125.5838,125.6496,125.5556,125.6402,6100.0
2017-12-20 11:25:00,133.66,133.69,133.62,133.66,4972.0,125.6402,125.6684,125.6026,125.6402,4972.0
2017-12-20 11:30:00,133.67,133.7,133.6,133.64,7665.0,125.6496,125.6778,125.5838,125.6214,7665.0
2017-12-20 11:35:00,133.61,133.68,133.61,133.66,2560.0,125.5932,125.659,125.5932,125.6402,2560.0
2017-12-20 11:40:00,133.68,133.71,133.62,133.62,3700.0,125.659,125.6872,125.6026,125.6026,3700.0
2017-12-20 11:45:00,133.61,133.65,133.61,133.61,4232.0,125.5932,125.6308,125.5932,125.5932,4232.0
2017-12-20 11:50:00,133.61,133.61,133.55,133.56,9529.0,125.5932,125.5932,125.5368,125.5462,9529.0
2017-12-20 11:55:00,133.55,133.57,133.48,133.49,5140.0,125.5368,125.5556,125.471,125.4804,5140.0
2017-12-20 12:00:00,133.53,133.53,133.46,133.49,9990.0,125.518,125.518,125.4522,125.4804,9990.0
2017-12-20 12:05:00,133.48,133.52,133.44,133.49,5600.0,125.471,125.5086,125.4334,125.4804,5600.0
2017-12-20 12:10:00,133.51,133.65,133.51,133.63,3900.0,125.4992,125.6308,125.4992,125.612,3900.0
2017-12-20 12:15:00,133.65,133.66,133.54,133.54,6290.0,125.6308,125.6402,125.5274,125.5274,6290.0
2017-12-20 12:20:00,133.53,133.63,133.53,133.63,3216.0,125.518,125.612,125.518,125.612,3216.0
2017-12-20 12:25:00,133.65,133.65,133.54,133.57,5230.0,125.6308,125.6308,125.5274,125.5556,5230.0
2017-12-20 12:30:00,133.56,133.65,133.56,133.64,18885.0,125.5462,125.6308,125.5462,125.6214,18885.0
2017-12-20 12:35:00,133.65,133.71,133.63,133.68,16432.0,125.6308,125.6872,125.612,125.659,16432.0
2017-12-20 12:40:00,133.68,133.74,133.68,133.7,7737.0,125.659,125.7154,125.659,125.6778,7737.0
2017-12-20 12:45:00,133.7,133.91,133.7,133.91,7116.0,125.6778,125.8752,125.6778,125.8752,7116.0
2017-12-20 12:50:00,133.91,133.91,133.76,133.78,14109.0,125.8752,125.8752,125.7342,125.753,14109.0
2017-12-20 12:55:00,133.79,133.85,133.77,133.82,8046.0,125.7624,125.8188,125.7436,125.7906,8046.0
2017-12-20 13:00:00,133.8,133.89,133.78,133.89,6020.0,125.7718,125.8564,125.753,125.8564,6020.0
2017-12-20 13:05:00,133.92,133.93,133.86,133.91,9260.0,125.8846,125.894,125.8282,125.8752,9260.0
2017-12-20 13:10:00,133.93,133.99,133.92,133.97,5098.0,125.894,125.9504,125.8846,125.9316,5098.0
2017-12-20 13:15:00,133.99,134.04,133.98,134.0,7208.0,125.9504,125.9974,125.941,125.9598,7208.0
2017-12-20 13:20:00,133.98,134.09,133.9,134.09,11000.0,125.941,126.0444,125.8658,126.0444,11000.0
2017-12-20 13:25:00,134.1,134.2,134.1,134.17,7320.0,126.0538,126.1478,126.0538,126.1196,7320.0
2017-12-20 13:30:00,134.18,134.19,134.07,134.1,6761.0,126.129,126.1384,126.0256,126.0538,6761.0
2017-12-20 13:35:00,134.06,134.1,134.0,134.01,4800.0,126.0162,126.0538,125.9598,125.9692,4800.0
2017-12-20 13:40:00,134.02,134.12,134.02,134.11,3028.0,125.9786,126.0726,125.9786,126.0632,3028.0
2017-12-20 13:45:00,134.11,134.11,134.0,134.01,5645.0,126.0632,126.0632,125.9598,125.9692,5645.0
2017-12-20 13:50:00,134.0,134.04,133.98,134.02,7900.0,125.9598,125.9974,125.941,125.9786,7900.0
2017-12-20 13:55:00,134.04,134.25,134.03,134.25,9800.0,125.9974,126.1948,125.988,126.1948,9800.0
2017-12-20 14:00:00,134.24,134.26,134.12,134.17,10912.0,126.1854,126.2042,126.0726,126.1196,10912.0
2017-12-20 14:05:00,134.17,134.18,134.08,134.11,11665.0,126.1196,126.129,126.035,126.0632,11665.0
2017-12-20 14:10:00,134.09,134.14,134.06,134.14,3555.0,126.0444,126.0914,126.0162,126.0914,3555.0
2017-12-20 14:15:00,134.15,134.17,134.04,134.1,9964.0,126.1008,126.1196,125.9974,126.0538,9964.0
2017-12-20 14:20:00,134.1,134.1,134.03,134.03,4600.0,126.0538,126.0538,125.988,125.988,4600.0
2017-12-20 14:25:00,134.02,134.04,133.83,133.93,11509.0,125.9786,125.9974,125.8,125.894,11509.0
2017-12-20 14:30:00,133.96,133.96,133.89,133.91,8130.0,125.9222,125.9222,125.8564,125.8752,8130.0
2017-12-20 14:35:00,133.9,133.91,133.85,133.85,5322.0,125.8658,125.8752,125.8188,125.8188,5322.0
2017-12-20 14:40:00,133.84,133.84,133.74,133.76,6630.0,125.8094,125.8094,125.7154,125.7342,6630.0
2017-12-20 14:45:00,133.74,133.89,133.73,133.89,22978.0,125.7154,125.8564,125.706,125.8564,22978.0
2017-12-20 14:50:00,133.88,133.92,133.83,133.84,6926.0,125.847,125.8846,125.8,125.8094,6926.0
2017-12-20 14:55:00,133.83,133.86,133.77,133.85,18057.0,125.8,125.8282,125.7436,125.8188,18057.0
2017-12-20 15:00:00,133.84,134.16,133.81,133.95,65362.0,125.8094,126.1102,125.7812,125.9128,65362.0
2017-12-20 15:05:00,133.96,134.04,133.95,134.0,18590.0,125.9222,125.9974,125.9128,125.9598,18590.0
2017-12-20 15:10:00,134.02,134.05,133.87,133.87,20848.0,125.9786,126.0068,125.8376,125.8376,20848.0
2017-12-20 15:15:00,133.9,133.94,133.84,133.85,19453.0,125.8658,125.9034,125.8094,125.8188,19453.0
2017-12-20 15:20:00,133.86,133.94,133.85,133.87,13765.0,125.8282,125.9034,125.8188,125.8376,13765.0
2017-12-20 15:25:00,133.88,133.9,133.8,133.8,14895.0,125.847,125.8658,125.7718,125.7718,14895.0
2017-12-20 15:30:00,133.8,133.97,133.79,133.97,25836.0,125.7718,125.9316,125.7624,125.9316,25836.0
2017-12-20 15:35:00,133.99,134.09,133.98,134.07,19028.0,125.9504,126.0444,125.941,126.0256,19028.0
2017-12-20 15:40:00,134.07,134.12,134.01,134.11,21138.0,126.0256,126.0726,125.9692,126.0632,21138.0
2017-12-20 15:45:00,134.11,134.25,134.03,134.18,47378.0,126.0632,126.1948,125.988,126.129,47378.0
2017-12-20 15:50:00,134.16,134.17,133.95,133.96,50952.0,126.1102,126.1196,125.9128,125.9222,50952.0
2017-12-20 15:55:00,133.95,133.97,133.82,133.84,59881.0,125.9128,125.9316,125.7906,125.8094,59881.0
2017-12-21 09:30:00,134.45,135.18,134.34,134.83,59973.0,126.3828,127.069,126.2794,126.74,59973.0
2017-12-21 09:35:00,134.84,134.84,134.3,134.54,12859.0,126.7494,126.7494,126.2418,126.4674,12859.0
2017-12-21 09:40:00,134.54,134.8,134.43,134.63,14562.0,126.4674,126.7118,126.364,126.552,14562.0
2017-12-21 09:45:00,134.62,134.62,134.46,134.56,23973.0,126.5426,126.5426,126.3922,126.4862,23973.0
2017-12-21 09:50:00,134.56,134.58,134.39,134.57,20562.0,126.4862,126.505,126.3264,126.4956,20562.0
2017-12-21 09:55:00,134.54,134.58,134.46,134.55,18300.0,126.4674,126.505,126.3922,126.4768,18300.0
2017-12-21 10:00:00,134.58,134.69,134.51,134.65,26182.0,126.505,126.6084,126.4392,126.5708,26182.0
2017-12-21 10:05:00,134.67,134.68,134.25,134.35,70376.0,126.5896,126.599,126.1948,126.2888,70376.0
2017-12-21 10:10:00,134.39,134.52,134.3,134.42,23928.0,126.3264,126.4486,126.2418,126.3546,23928.0
2017-12-21 10:15:00,134.48,134.5,134.32,134.34,7874.0,126.411,126.4298,126.2606,126.2794,7874.0
2017-12-21 10:20:00,134.34,134.36,134.15,134.36,19570.0,126.2794,126.2982,126.1008,126.2982,19570.0
2017-12-21 10:25:00,134.36,134.57,134.11,134.23,79873.0,126.2982,126.4956,126.0632,126.176,79873.0
2017-12-21 10:30:00,134.28,134.3,134.15,134.26,15585.0,126.223,126.2418,126.1008,126.2042,15585.0
2017-12-21 10:35:00,134.27,134.32,134.07,134.09,18193.0,126.2136,126.2606,126.0256,126.0444,18193.0
2017-12-21 10:40:00,134.11,134.12,133.89,133.9,9456.0,126.0632,126.0726,125.8564,125.8658,9456.0
2017-12-21 10:45:00,133.9,133.9,133.58,133.67,20905.0,125.8658,125.8658,125.565,125.6496,20905.0
2017-12-21 10:50:00,133.62,133.67,133.47,133.5,25888.0,125.6026,125.6496,125.4616,125.4898,25888.0
2017-12-21 10:55:00,133.55,133.77,133.55,133.77,8000.0,125.5368,125.7436,125.5368,125.7436,8000.0
2017-12-21 11:00:00,133.8,134.02,133.79,134.01,37575.0,125.7718,125.9786,125.7624,125.9692,37575.0
2017-12-21 11:05:00,134.03,134.12,133.91,133.97,13778.0,125.988,126.0726,125.8752,125.9316,13778.0
2017-12-21 11:10:00,133.98,134.14,133.97,134.14,12420.0,125.941,126.0914,125.9316,126.0914,12420.0
2017-12-21 11:15:00,134.13,134.15,133.99,134.09,15562.0,126.082,126.1008,125.9504,126.0444,15562.0
2017-12-21 11:20:00,134.08,134.27,134.07,134.25,7942.0,126.035,126.2136,126.0256,126.1948,7942.0
2017-12-21 11:25:00,134.25,134.37,134.2,134.29,17779.0,126.1948,126.3076,126.1478,126.2324,17779.0
2017-12-21 11:30:00,134.28,134.34,134.21,134.33,10633.0,126.223,126.2794,126.1572,126.27,10633.0
2017-12-21 11:35:00,134.34,134.42,134.2,134.22,17757.0,126.2794,126.3546,126.1478,126.1666,17757.0
2017-12-21 11:40:00,134.22,134.23,134.05,134.05,8847.0,126.1666,126.176,126.0068,126.0068,8847.0
2017-12-21 11:45:00,134.06,134.14,134.02,134.07,9620.0,126.0162,126.0914,125.9786,126.0256,9620.0
2017-12-21 11:50:00,134.07,134.1,133.94,134.1,15480.0,126.0256,126.0538,125.9034,126.0538,15480.0
2017-12-21 11:55:00,134.11,134.23,134.09,134.18,14339.0,126.0632,126.176,126.0444,126.129,14339.0
2017-12-21 12:00:00,134.16,134.17,134.06,134.15,9621.0,126.1102,126.1196,126.0162,126.1008,9621.0
2017-12-21 12:05:00,134.15,134.22,134.14,134.21,10433.0,126.1008,126.1666,126.0914,126.1572,10433.0
2017-12-21 12:10:00,134.21,134.28,134.2,134.27,7170.0,126.1572,126.223,126.1478,126.2136,7170.0
2017-12-21 12:15:00,134.28,134.38,134.24,134.36,17333.0,126.223,126.317,126.1854,126.2982,17333.0
2017-12-21 12:20:00,134.36,134.51,134.34,134.51,9205.0,126.2982,126.4392,126.2794,126.4392,9205.0
2017-12-21 12:25:00,134.54,134.54,134.35,134.36,13731.0,126.4674,126.4674,126.2888,126.2982,13731.0
2017-12-21 12:30:00,134.38,134.4,134.3,134.3,5902.0,126.317,126.3358,126.2418,126.2418,5902.0
2017-12-21 12:35:00,134.3,134.35,134.21,134.26,6514.0,126.2418,126.2888,126.1572,126.2042,6514.0
2017-12-21 12:40:00,134.25,134.29,134.15,134.16,10044.0,126.1948,126.2324,126.1008,126.1102,10044.0
2017-12-21 12:45:00,134.15,134.26,134.1,134.25,8745.0,126.1008,126.2042,126.0538,126.1948,8745.0
2017-12-21 12:50:00,134.28,134.28,134.16,134.18,7700.0,126.223,126.223,126.1102,126.129,7700.0
2017-12-21 12:55:00,134.2,134.39,134.2,134.33,14220.0,126.1478,126.3264,126.1478,126.27,14220.0
2017-12-21 13:00:00,134.36,134.37,134.26,134.33,12631.0,126.2982,126.3076,126.2042,126.27,12631.0
2017-12-21 13:05:00,134.33,134.41,134.29,134.41,4860.0,126.27,126.3452,126.2324,126.3452,4860.0
2017-12-21 13:10:00,134.41,134.45,134.28,134.28,12599.0,126.3452,126.3828,126.223,126.223,12599.0
2017-12-21 13:15:00,134.29,134.42,134.27,134.34,20149.0,126.2324,126.3546,126.2136,126.2794,20149.0
2017-12-21 13:20:00,134.36,134.42,134.31,134.33,6448.0,126.2982,126.3546,126.2512,126.27,6448.0
2017-12-21 13:25:00,134.36,134.38,134.2,134.24,14627.0,126.2982,126.317,126.1478,126.1854,14627.0
2017-12-21 13:30:00,134.23,134.28,134.17,134.28,6100.0,126.176,126.223,126.1196,126.223,6100.0
2017-12-21 13:35:00,134.26,134.3,134.24,134.27,5100.0,126.2042,126.2418,126.1854,126.2136,5100.0
2017-12-21 13:40:00,134.25,134.29,134.15,134.18,15813.0,126.1948,126.2324,126.1008,126.129,15813.0
2017-12-21 13:45:00,134.19,134.24,134.14,134.19,9375.0,126.1384,126.1854,126.0914,126.1384,9375.0
2017-12-21 13:50:00,134.2,134.26,134.16,134.22,10615.0,126.1478,126.2042,126.1102,126.1666,10615.0
2017-12-21 13:55:00,134.22,134.29,134.18,134.26,12234.0,126.1666,126.2324,126.129,126.2042,12234.0
2017-12-21 14:00:00,134.27,134.34,134.21,134.33,7595.0,126.2136,126.2794,126.1572,126.27,7595.0
2017-12-21 14:05:00,134.33,134.36,134.27,134.3,11533.0,126.27,126.2982,126.2136,126.2418,11533.0
2017-12-21 14:10:00,134.31,134.33,134.24,134.3,11318.0,126.2512,126.27,126.1854,126.2418,11318.0
2017-12-21 14:15:00,134.26,134.34,134.23,134.27,9733.0,126.2042,126.2794,126.176,126.2136,9733.0
2017-12-21 14:20:00,134.26,134.33,134.24,134.26,14405.0,126.2042,126.27,126.1854,126.2042,14405.0
2017-12-21 14:25:00,134.27,134.3,134.2,134.24,12939.0,126.2136,126.2418,126.1478,126.1854,12939.0
2017-12-21 14:30:00,134.24,134.27,134.2,134.26,9723.0,126.1854,126.2136,126.1478,126.2042,9723.0
2017-12-21 14:35:00,134.27,134.5,134.26,134.5,41661.0,126.2136,126.4298,126.2042,126.4298,41661.0
2017-12-21 14:40:00,134.52,134.52,134.34,134.36,9998.0,126.4486,126.4486,126.2794,126.2982,9998.0
2017-12-21 14:45:00,134.35,134.35,134.28,134.31,25600.0,126.2888,126.2888,126.223,126.2512,25600.0
2017-12-21 14:50:00,134.32,134.44,134.3,134.44,10511.0,126.2606,126.3734,126.2418,126.3734,10511.0
2017-12-21 14:55:00,134.44,134.46,134.34,134.35,11870.0,126.3734,126.3922,126.2794,126.2888,11870.0
2017-12-21 15:00:00,134.33,134.37,134.27,134.31,17532.0,126.27,126.3076,126.2136,126.2512,17532.0
2017-12-21 15:05:00,134.31,134.39,134.3,134.36,8261.0,126.2512,126.3264,126.2418,126.2982,8261.0
2017-12-21 15:10:00,134.34,134.39,134.32,134.32,9001.0,126.2794,126.3264,126.2606,126.2606,9001.0
2017-12-21 15:15:00,134.32,134.32,134.16,134.19,16662.0,126.2606,126.2606,126.1102,126.1384,16662.0
2017-12-21 15:20:00,134.21,134.32,134.19,134.29,15529.0,126.1572,126.2606,126.1384,126.2324,15529.0
2017-12-21 15:25:00,134.29,134.32,134.26,134.29,10929.0,126.2324,126.2606,126.2042,126.2324,10929.0
2017-12-21 15:30:00,134.29,134.31,134.16,134.18,17394.0,126.2324,126.2512,126.1102,126.129,17394.0
2017-12-21 15:35:00,134.19,134.21,134.15,134.2,25135.0,126.1384,126.1572,126.1008,126.1478,25135.0
2017-12-21 15:40:00,134.2,134.26,134.18,134.25,35170.0,126.1478,126.2042,126.129,126.1948,35170.0
2017-12-21 15:45:00,134.24,134.31,134.17,134.25,43963.0,126.1854,126.2512,126.1196,126.1948,43963.0
2017-12-21 15:50:00,134.24,134.24,133.88,133.91,51803.0,126.1854,126.1854,125.847,125.8752,51803.0
2017-12-21 15:55:00,133.91,134.01,133.87,133.97,94005.0,125.8752,125.9692,125.8376,125.9316,94005.0
2017-12-22 09:30:00,133.7,134.43,133.5,134.37,52322.0,125.6778,126.364,125.4898,126.3076,52322.0
2017-12-22 09:35:00,134.31,134.62,134.31,134.38,23888.0,126.2512,126.5426,126.2512,126.317,23888.0
2017-12-22 09:40:00,134.42,134.47,134.29,134.29,17080.0,126.3546,126.4016,126.2324,126.2324,17080.0
2017-12-22 09:45:00,134.33,134.39,134.23,134.28,17954.0,126.27,126.3264,126.176,126.223,17954.0
2017-12-22 09:50:00,134.28,134.69,134.26,134.69,16299.0,126.223,126.6084,126.2042,126.6084,16299.0
2017-12-22 09:55:00,134.66,134.74,134.46,134.56,14288.0,126.5802,126.6554,126.3922,126.4862,14288.0
2017-12-22 10:00:00,134.59,134.72,134.57,134.72,10597.0,126.5144,126.6366,126.4956,126.6366,10597.0
2017-12-22 10:05:00,134.73,134.73,134.56,134.61,10999.0,126.646,126.646,126.4862,126.5332,10999.0
2017-12-22 10:10:00,134.59,134.59,134.34,134.34,15642.0,126.5144,126.5144,126.2794,126.2794,15642.0
2017-12-22 10:15:00,134.35,134.38,134.09,134.14,30536.0,126.2888,126.317,126.0444,126.0914,30536.0
2017-12-22 10:20:00,134.13,134.15,134.05,134.14,23893.0,126.082,126.1008,126.0068,126.0914,23893.0
2017-12-22 10:25:00,134.12,134.22,134.0,134.0,22369.0,126.0726,126.1666,125.9598,125.9598,22369.0
2017-12-22 10:30:00,134.0,134.05,133.91,134.01,11170.0,125.9598,126.0068,125.8752,125.9692,11170.0
2017-12-22 10:35:00,133.99,134.15,133.95,134.12,58789.0,125.9504,126.1008,125.9128,126.0726,58789.0
2017-12-22 10:40:00,134.12,134.31,134.11,134.22,9615.0,126.0726,126.2512,126.0632,126.1666,9615.0
2017-12-22 10:45:00,134.2,134.26,134.18,134.19,8803.0,126.1478,126.2042,126.129,126.1384,8803.0
2017-12-22 10:50:00,134.16,134.26,134.14,134.22,10186.0,126.1102,126.2042,126.0914,126.1666,10186.0
2017-12-22 10:55:00,134.24,134.25,134.19,134.19,7029.0,126.1854,126.1948,126.1384,126.1384,7029.0
2017-12-22 11:00:00,134.18,134.19,133.97,134.04,12858.0,126.129,126.1384,125.9316,125.9974,12858.0
2017-12-22 11:05:00,134.03,134.05,133.92,133.97,6375.0,125.988,126.0068,125.8846,125.9316,6375.0
2017-12-22 11:10:00,133.97,134.04,133.94,134.02,10853.0,125.9316,125.9974,125.9034,125.9786,10853.0
2017-12-22 11:15:00,134.04,134.13,133.97,134.11,14226.0,125.9974,126.082,125.9316,126.0632,14226.0
2017-12-22 11:20:00,134.1,134.15,134.09,134.09,7902.0,126.0538,126.1008,126.0444,126.0444,7902.0
2017-12-22 11:25:00,134.1,134.11,133.98,134.03,12360.0,126.0538,126.0632,125.941,125.988,12360.0
2017-12-22 11:30:00,134.03,134.06,133.81,134.0,11368.0,125.988,126.0162,125.7812,125.9598,11368.0
2017-12-22 11:35:00,134.0,134.08,134.0,134.05,3959.0,125.9598,126.035,125.9598,126.0068,3959.0
2017-12-22 11:40:00,134.04,134.14,134.03,134.04,17218.0,125.9974,126.0914,125.988,125.9974,17218.0
2017-12-22 11:45:00,134.04,134.07,133.94,134.02,6164.0,125.9974,126.0256,125.9034,125.9786,6164.0
2017-12-22 11:50:00,134.03,134.06,134.01,134.02,5323.0,125.988,126.0162,125.9692,125.9786,5323.0
2017-12-22 11:55:00,134.03,134.06,134.03,134.06,8552.0,125.988,126.0162,125.988,126.0162,8552.0
2017-12-22 12:00:00,134.06,134.13,134.06,134.06,6892.0,126.0162,126.082,126.0162,126.0162,6892.0
2017-12-22 12:05:00,134.06,134.06,133.99,134.04,10010.0,126.0162,126.0162,125.9504,125.9974,10010.0
2017-12-22 12:10:00,134.03,134.12,134.01,134.12,8531.0,125.988,126.0726,125.9692,126.0726,8531.0
2017-12-22 12:15:00,134.11,134.13,134.07,134.08,9992.0,126.0632,126.082,126.0256,126.035,9992.0
2017-12-22 12:20:00,134.08,134.19,134.08,134.14,9745.0,126.035,126.1384,126.035,126.0914,9745.0
2017-12-22 12:25:00,134.16,134.16,134.1,134.1,5380.0,126.1102,126.1102,126.0538,126.0538,5380.0
2017-12-22 12:30:00,134.1,134.16,134.06,134.06,10440.0,126.0538,126.1102,126.0162,126.0162,10440.0
2017-12-22 12:35:00,134.08,134.14,134.06,134.14,8140.0,126.035,126.0914,126.0162,126.0914,8140.0
2017-12-22 12:40:00,134.14,134.23,134.13,134.23,6400.0,126.0914,126.176,126.082,126.176,6400.0
2017-12-22 12:45:00,134.23,134.23,134.16,134.16,6140.0,126.176,126.176,126.1102,126.1102,6140.0
2017-12-22 12:50:00,134.18,134.19,134.11,134.11,6326.0,126.129,126.1384,126.0632,126.0632,6326.0
2017-12-22 12:55:00,134.11,134.21,134.11,134.19,3300.0,126.0632,126.1572,126.0632,126.1384,3300.0
2017-12-22 13:00:00,134.19,134.24,134.19,134.24,2930.0,126.1384,126.1854,126.1384,126.1854,2930.0
2017-12-22 13:05:00,134.22,134.26,134.18,134.22,7078.0,126.1666,126.2042,126.129,126.1666,7078.0
2017-12-22 13:10:00,134.22,134.25,134.17,134.2,19581.0,126.1666,126.1948,126.1196,126.1478,19581.0
2017-12-22 13:15:00,134.2,134.23,134.13,134.16,51222.0,126.1478,126.176,126.082,126.1102,51222.0
2017-12-22 13:20:00,134.17,134.22,134.12,134.18,46895.0,126.1196,126.1666,126.0726,126.129,46895.0
2017-12-22 13:25:00,134.17,134.33,134.15,134.3,48282.0,126.1196,126.27,126.1008,126.2418,48282.0
2017-12-22 13:30:00,134.3,134.35,134.23,134.31,20136.0,126.2418,126.2888,126.176,126.2512,20136.0
2017-12-22 13:35:00,134.31,134.32,134.2,134.25,33371.0,126.2512,126.2606,126.1478,126.1948,33371.0
2017-12-22 13:40:00,134.24,134.26,134.16,134.17,17492.0,126.1854,126.2042,126.1102,126.1196,17492.0
2017-12-22 13:45:00,134.19,134.27,134.16,134.16,19327.0,126.1384,126.2136,126.1102,126.1102,19327.0
2017-12-22 13:50:00,134.17,134.19,134.06,134.1,30054.0,126.1196,126.1384,126.0162,126.0538,30054.0
2017-12-22 13:55:00,134.12,134.16,134.08,134.12,47342.0,126.0726,126.1102,126.035,126.0726,47342.0
2017-12-22 14:00:00,134.13,134.18,134.08,134.11,34315.0,126.082,126.129,126.035,126.0632,34315.0
2017-12-22 14:05:00,134.13,134.14,134.06,134.09,10274.0,126.082,126.0914,126.0162,126.0444,10274.0
2017-12-22 14:10:00,134.07,134.07,133.94,133.94,16629.0,126.0256,126.0256,125.9034,125.9034,16629.0
2017-12-22 14:15:00,133.94,134.06,133.94,134.02,9763.0,125.9034,126.0162,125.9034,125.9786,9763.0
2017-12-22 14:20:00,134.03,134.08,134.0,134.03,15591.0,125.988,126.035,125.9598,125.988,15591.0
2017-12-22 14:25:00,134.04,134.06,133.99,134.0,11525.0,125.9974,126.0162,125.9504,125.9598,11525.0
2017-12-22 14:30:00,134.0,134.02,133.96,134.01,10350.0,125.9598,125.9786,125.9222,125.9692,10350.0
2017-12-22 14:35:00,134.02,134.08,133.97,133.97,6964.0,125.9786,126.035,125.9316,125.9316,6964.0
2017-12-22 14:40:00,133.98,134.04,133.98,134.02,18913.0,125.941,125.9974,125.941,125.9786,18913.0
2017-12-22 14:45:00,134.03,134.06,133.99,134.0,29079.0,125.988,126.0162,125.9504,125.9598,29079.0
2017-12-22 14:50:00,134.02,134.02,133.98,134.0,8070.0,125.9786,125.9786,125.941,125.9598,8070.0
2017-12-22 14:55:00,133.99,134.03,133.96,134.0,18253.0,125.9504,125.988,125.9222,125.9598,18253.0
2017-12-22 15:00:00,134.0,134.06,133.96,134.03,31803.0,125.9598,126.0162,125.9222,125.988,31803.0
2017-12-22 15:05:00,134.03,134.04,133.98,134.01,29695.0,125.988,125.9974,125.941,125.9692,29695.0
2017-12-22 15:10:00,134.01,134.06,133.97,133.99,42123.0,125.9692,126.0162,125.9316,125.9504,42123.0
2017-12-22 15:15:00,134.02,134.03,133.97,133.99,23746.0,125.9786,125.988,125.9316,125.9504,23746.0
2017-12-22 15:20:00,134.0,134.02,133.99,134.0,22025.0,125.9598,125.9786,125.9504,125.9598,22025.0
2017-12-22 15:25:00,134.0,134.03,133.96,133.99,36417.0,125.9598,125.988,125.9222,125.9504,36417.0
2017-12-22 15:30:00,133.98,134.0,133.97,133.98,16419.0,125.941,125.9598,125.9316,125.941,16419.0
2017-12-22 15:35:00,133.98,134.21,133.97,134.14,44195.0,125.941,126.1572,125.9316,126.0914,44195.0
2017-12-22 15:40:00,134.13,134.16,134.1,134.11,40896.0,126.082,126.1102,126.0538,126.0632,40896.0
2017-12-22 15:45:00,134.1,134.21,134.04,134.18,78244.0,126.0538,126.1572,125.9974,126.129,78244.0
2017-12-22 15:50:00,134.19,134.19,133.97,133.97,60645.0,126.1384,126.1384,125.9316,125.9316,60645.0
2017-12-22 15:55:00,133.97,134.0,133.95,133.98,119377.0,125.9316,125.9598,125.9128,125.941,119377.0
2017-12-26 09:30:00,133.96,134.23,133.89,134.15,22329.0,125.9222,126.176,125.8564,126.1008,22329.0
2017-12-26 09:35:00,134.03,134.15,134.03,134.06,10265.0,125.988,126.1008,125.988,126.0162,10265.0
2017-12-26 09:40:00,134.05,134.09,133.75,133.95,16435.0,126.0068,126.0444,125.7248,125.9128,16435.0
2017-12-26 09:45:00,134.04,134.07,133.85,133.98,9922.0,125.9974,126.0256,125.8188,125.941,9922.0
2017-12-26 09:50:00,133.94,134.01,133.9,133.95,7428.0,125.9034,125.9692,125.8658,125.9128,7428.0
2017-12-26 09:55:00,133.95,134.01,133.88,133.91,13897.0,125.9128,125.9692,125.847,125.8752,13897.0
2017-12-26 10:00:00,133.89,134.04,133.89,133.97,14939.0,125.8564,125.9974,125.8564,125.9316,14939.0
2017-12-26 10:05:00,133.95,134.04,133.94,133.98,12556.0,125.9128,125.9974,125.9034,125.941,12556.0
2017-12-26 10:10:00,133.99,133.99,133.93,133.94,3321.0,125.9504,125.9504,125.894,125.9034,3321.0
2017-12-26 10:15:00,133.93,133.94,133.89,133.92,4319.0,125.894,125.9034,125.8564,125.8846,4319.0
2017-12-26 10:20:00,133.93,134.01,133.93,133.99,6810.0,125.894,125.9692,125.894,125.9504,6810.0
2017-12-26 10:25:00,134.02,134.03,133.84,133.88,12671.0,125.9786,125.988,125.8094,125.847,12671.0
2017-12-26 10:30:00,133.88,133.9,133.81,133.81,6024.0,125.847,125.8658,125.7812,125.7812,6024.0
2017-12-26 10:35:00,133.82,133.84,133.58,133.58,6436.0,125.7906,125.8094,125.565,125.565,6436.0
2017-12-26 10:40:00,133.56,133.57,133.42,133.42,6817.0,125.5462,125.5556,125.4146,125.4146,6817.0
2017-12-26 10:45:00,133.44,133.44,133.36,133.38,4900.0,125.4334,125.4334,125.3582,125.377,4900.0
2017-12-26 10:50:00,133.38,133.39,133.24,133.25,5911.0,125.377,125.3864,125.2454,125.2548,5911.0
2017-12-26 10:55:00,133.27,133.27,133.19,133.19,8797.0,125.2736,125.2736,125.1984,125.1984,8797.0
2017-12-26 11:00:00,133.19,133.23,133.16,133.19,9400.0,125.1984,125.236,125.1702,125.1984,9400.0
2017-12-26 11:05:00,133.2,133.38,133.2,133.36,18426.0,125.2078,125.377,125.2078,125.3582,18426.0
2017-12-26 11:10:00,133.37,133.37,133.31,133.34,5410.0,125.3676,125.3676,125.3112,125.3394,5410.0
2017-12-26 11:15:00,133.33,133.34,133.19,133.19,15117.0,125.33,125.3394,125.1984,125.1984,15117.0
2017-12-26 11:20:00,133.19,133.28,133.19,133.28,5178.0,125.1984,125.283,125.1984,125.283,5178.0
2017-12-26 11:25:00,133.27,133.29,133.24,133.27,9142.0,125.2736,125.2924,125.2454,125.2736,9142.0
2017-12-26 11:30:00,133.28,133.28,133.19,133.2,6347.0,125.283,125.283,125.1984,125.2078,6347.0
2017-12-26 11:35:00,133.18,133.27,133.18,133.27,20711.0,125.189,125.2736,125.189,125.2736,20711.0
2017-12-26 11:40:00,133.25,133.41,133.22,133.31,6515.0,125.2548,125.4052,125.2266,125.3112,6515.0
2017-12-26 11:45:00,133.32,133.35,133.32,133.35,1902.0,125.3206,125.3488,125.3206,125.3488,1902.0
2017-12-26 11:50:00,133.33,133.35,133.26,133.31,6485.0,125.33,125.3488,125.2642,125.3112,6485.0
2017-12-26 11:55:00,133.33,133.33,133.3,133.31,1149.0,125.33,125.33,125.3018,125.3112,1149.0
2017-12-26 12:00:00,133.27,133.32,133.23,133.31,2773.0,125.2736,125.3206,125.236,125.3112,2773.0
2017-12-26 12:05:00,133.33,133.35,133.3,133.3,8019.0,125.33,125.3488,125.3018,125.3018,8019.0
2017-12-26 12:10:00,133.33,133.35,133.32,133.35,6140.0,125.33,125.3488,125.3206,125.3488,6140.0
2017-12-26 12:15:00,133.33,133.34,133.28,133.28,2527.0,125.33,125.3394,125.283,125.283,2527.0
2017-12-26 12:20:00,133.27,133.35,133.27,133.35,8692.0,125.2736,125.3488,125.2736,125.3488,8692.0
2017-12-26 12:25:00,133.35,133.35,133.31,133.34,4451.0,125.3488,125.3488,125.3112,125.3394,4451.0
2017-12-26 12:30:00,133.34,133.35,133.33,133.34,2401.0,125.3394,125.3488,125.33,125.3394,2401.0
2017-12-26 12:35:00,133.35,133.5,133.35,133.46,9086.0,125.3488,125.4898,125.3488,125.4522,9086.0
2017-12-26 12:40:00,133.47,133.52,133.47,133.48,9300.0,125.4616,125.5086,125.4616,125.471,9300.0
2017-12-26 12:45:00,133.48,133.51,133.46,133.46,14200.0,125.471,125.4992,125.4522,125.4522,14200.0
2017-12-26 12:50:00,133.48,133.51,133.47,133.47,8163.0,125.471,125.4992,125.4616,125.4616,8163.0
2017-12-26 12:55:00,133.48,133.52,133.47,133.49,9908.0,125.471,125.5086,125.4616,125.4804,9908.0
2017-12-26 13:00:00,133.51,133.51,133.47,133.5,7746.0,125.4992,125.4992,125.4616,125.4898,7746.0
2017-12-26 13:05:00,133.51,133.63,133.49,133.6,15098.0,125.4992,125.612,125.4804,125.5838,15098.0
2017-12-26 13:10:00,133.63,133.63,133.59,133.61,2900.0,125.612,125.612,125.5744,125.5932,2900.0
2017-12-26 13:15:00,133.61,133.61,133.52,133.53,7614.0,125.5932,125.5932,125.5086,125.518,7614.0
2017-12-26 13:20:00,133.55,133.66,133.51,133.66,6278.0,125.5368,125.6402,125.4992,125.6402,6278.0
2017-12-26 13:25:00,133.65,133.71,133.65,133.7,3006.0,125.6308,125.6872,125.6308,125.6778,3006.0
2017-12-26 13:30:00,133.69,133.72,133.67,133.67,4810.0,125.6684,125.6966,125.6496,125.6496,4810.0
2017-12-26 13:35:00,133.67,133.67,133.6,133.64,2400.0,125.6496,125.6496,125.5838,125.6214,2400.0
2017-12-26 13:40:00,133.61,133.64,133.59,133.59,5000.0,125.5932,125.6214,125.5744,125.5744,5000.0
2017-12-26 13:45:00,133.59,133.62,133.31,133.45,29529.0,125.5744,125.6026,125.3112,125.4428,29529.0
2017-12-26 13:50:00,133.47,133.47,133.37,133.38,3997.0,125.4616,125.4616,125.3676,125.377,3997.0
2017-12-26 13:55:00,133.41,133.42,133.35,133.37,5972.0,125.4052,125.4146,125.3488,125.3676,5972.0
2017-12-26 14:00:00,133.36,133.41,133.34,133.41,6299.0,125.3582,125.4052,125.3394,125.4052,6299.0
2017-12-26 14:05:00,133.41,133.41,133.32,133.33,8409.0,125.4052,125.4052,125.3206,125.33,8409.0
2017-12-26 14:10:00,133.32,133.36,133.31,133.31,9050.0,125.3206,125.3582,125.3112,125.3112,9050.0
2017-12-26 14:15:00,133.31,133.33,133.27,133.28,7020.0,125.3112,125.33,125.2736,125.283,7020.0
2017-12-26 14:20:00,133.28,133.32,133.28,133.31,7027.0,125.283,125.3206,125.283,125.3112,7027.0
2017-12-26 14:25:00,133.3,133.33,133.29,133.32,7722.0,125.3018,125.33,125.2924,125.3206,7722.0
2017-12-26 14:30:00,133.33,133.33,133.29,133.33,7620.0,125.33,125.33,125.2924,125.33,7620.0
2017-12-26 14:35:00,133.33,133.34,133.24,133.33,18253.0,125.33,125.3394,125.2454,125.33,18253.0
2017-12-26 14:40:00,133.33,133.33,133.25,133.26,11951.0,125.33,125.33,125.2548,125.2642,11951.0
2017-12-26 14:45:00,133.25,133.25,133.17,133.17,8090.0,125.2548,125.2548,125.1796,125.1796,8090.0
2017-12-26 14:50:00,133.19,133.3,133.17,133.29,5216.0,125.1984,125.3018,125.1796,125.2924,5216.0
2017-12-26 14:55:00,133.29,133.29,133.15,133.15,15058.0,125.2924,125.2924,125.1608,125.1608,15058.0
2017-12-26 15:00:00,133.15,133.3,133.15,133.26,16103.0,125.1608,125.3018,125.1608,125.2642,16103.0
2017-12-26 15:05:00,133.27,133.3,133.27,133.28,13158.0,125.2736,125.3018,125.2736,125.283,13158.0
2017-12-26 15:10:00,133.3,133.3,133.28,133.28,9614.0,125.3018,125.3018,125.283,125.283,9614.0
2017-12-26 15:15:00,133.28,133.29,133.21,133.22,22057.0,125.283,125.2924,125.2172,125.2266,22057.0
2017-12-26 15:20:00,133.22,133.27,133.15,133.25,28235.0,125.2266,125.2736,125.1608,125.2548,28235.0
2017-12-26 15:25:00,133.26,133.3,133.25,133.28,16303.0,125.2642,125.3018,125.2548,125.283,16303.0
2017-12-26 15:30:00,133.28,133.3,133.25,133.3,18733.0,125.283,125.3018,125.2548,125.3018,18733.0
2017-12-26 15:35:00,133.28,133.3,133.26,133.28,18021.0,125.283,125.3018,125.2642,125.283,18021.0
2017-12-26 15:40:00,133.29,133.37,133.28,133.37,34063.0,125.2924,125.3676,125.283,125.3676,34063.0
2017-12-26 15:45:00,133.36,133.55,133.36,133.54,20686.0,125.3582,125.5368,125.3582,125.5274,20686.0
2017-12-26 15:50:00,133.53,133.56,133.3,133.3,38929.0,125.518,125.5462,125.3018,125.3018,38929.0
2017-12-26 15:55:00,133.31,133.38,133.25,133.3,104850.0,125.3112,125.377,125.2548,125.3018,104850.0
2017-12-27 09:30:00,133.78,134.09,133.6,134.08,23783.0,125.753,126.0444,125.5838,126.035,23783.0
2017-12-27 09:35:00,134.1,134.13,133.72,133.93,8938.0,126.0538,126.082,125.6966,125.894,8938.0
2017-12-27 09:40:00,133.97,133.97,133.74,133.94,11700.0,125.9316,125.9316,125.7154,125.9034,11700.0
2017-12-27 09:45:00,133.95,134.01,133.82,133.89,11884.0,125.9128,125.9692,125.7906,125.8564,11884.0
2017-12-27 09:50:00,133.87,134.13,133.86,134.01,13423.0,125.8376,126.082,125.8282,125.9692,13423.0
2017-12-27 09:55:00,134.01,134.25,134.0,134.18,10123.0,125.9692,126.1948,125.9598,126.129,10123.0
2017-12-27 10:00:00,134.19,134.62,134.19,134.38,12387.0,126.1384,126.5426,126.1384,126.317,12387.0
2017-12-27 10:05:00,134.41,134.62,134.41,134.58,8290.0,126.3452,126.5426,126.3452,126.505,8290.0
2017-12-27 10:10:00,134.61,134.64,134.5,134.6,11590.0,126.5332,126.5614,126.4298,126.5238,11590.0
2017-12-27 10:15:00,134.61,134.99,134.61,134.98,24259.0,126.5332,126.8904,126.5332,126.881,24259.0
2017-12-27 10:20:00,134.96,134.97,134.69,134.75,13181.0,126.8622,126.8716,126.6084,126.6648,13181.0
2017-12-27 10:25:00,134.81,134.88,134.8,134.8,6086.0,126.7212,126.787,126.7118,126.7118,6086.0
2017-12-27 10:30:00,134.8,134.97,134.79,134.96,11229.0,126.7118,126.8716,126.7024,126.8622,11229.0
2017-12-27 10:35:00,134.97,135.06,134.95,134.97,10984.0,126.8716,126.9562,126.8528,126.8716,10984.0
2017-12-27 10:40:00,134.96,135.04,134.96,134.99,6494.0,126.8622,126.9374,126.8622,126.8904,6494.0
2017-12-27 10:45:00,134.99,134.99,134.94,134.99,4465.0,126.8904,126.8904,126.8434,126.8904,4465.0
2017-12-27 10:50:00,135.0,135.14,134.99,135.11,5843.0,126.8998,127.0314,126.8904,127.0032,5843.0
2017-12-27 10:55:00,135.12,135.24,135.11,135.16,11709.0,127.0126,127.1254,127.0032,127.0502,11709.0
2017-12-27 11:00:00,135.19,135.27,135.18,135.25,4100.0,127.0784,127.1536,127.069,127.1348,4100.0
2017-12-27 11:05:00,135.24,135.25,135.17,135.2,9350.0,127.1254,127.1348,127.0596,127.0878,9350.0
2017-12-27 11:10:00,135.18,135.18,135.04,135.04,10200.0,127.069,127.069,126.9374,126.9374,10200.0
2017-12-27 11:15:00,135.06,135.16,135.05,135.12,5018.0,126.9562,127.0502,126.9468,127.0126,5018.0
2017-12-27 11:20:00,135.11,135.19,135.08,135.18,5722.0,127.0032,127.0784,126.975,127.069,5722.0
2017-12-27 11:25:00,135.19,135.21,135.09,135.12,7600.0,127.0784,127.0972,126.9844,127.0126,7600.0
2017-12-27 11:30:00,135.14,135.34,135.1,135.34,10412.0,127.0314,127.2194,126.9938,127.2194,10412.0
2017-12-27 11:35:00,135.3,135.31,135.2,135.24,5700.0,127.1818,127.1912,127.0878,127.1254,5700.0
2017-12-27 11:40:00,135.2,135.24,135.13,135.14,6270.0,127.0878,127.1254,127.022,127.0314,6270.0
2017-12-27 11:45:00,135.14,135.47,135.11,135.47,52860.0,127.0314,127.3416,127.0032,127.3416,52860.0
2017-12-27 11:50:00,135.46,135.56,135.43,135.51,20899.0,127.3322,127.4262,127.304,127.3792,20899.0
2017-12-27 11:55:00,135.48,135.48,135.34,135.34,12225.0,127.351,127.351,127.2194,127.2194,12225.0
2017-12-27 12:00:00,135.38,135.54,135.34,135.42,18143.0,127.257,127.4074,127.2194,127.2946,18143.0
2017-12-27 12:05:00,135.45,135.55,135.44,135.5,11100.0,127.3228,127.4168,127.3134,127.3698,11100.0
2017-12-27 12:10:00,135.49,135.5,135.45,135.48,12835.0,127.3604,127.3698,127.3228,127.351,12835.0
2017-12-27 12:15:00,135.47,135.57,135.47,135.54,19831.0,127.3416,127.4356,127.3416,127.4074,19831.0
2017-12-27 12:20:00,135.55,135.7,135.54,135.64,19711.0,127.4168,127.5578,127.4074,127.5014,19711.0
2017-12-27 12:25:00,135.63,135.68,135.6,135.65,10221.0,127.492,127.539,127.4638,127.5108,10221.0
2017-12-27 12:30:00,135.65,135.77,135.62,135.76,30652.0,127.5108,127.6236,127.4826,127.6142,30652.0
2017-12-27 12:35:00,135.76,135.92,135.76,135.85,37296.0,127.6142,127.7646,127.6142,127.6988,37296.0
2017-12-27 12:40:00,135.82,135.95,135.67,135.9,57311.0,127.6706,127.7928,127.5296,127.7458,57311.0
2017-12-27 12:45:00,135.89,135.98,135.89,135.98,14691.0,127.7364,127.821,127.7364,127.821,14691.0
2017-12-27 12:50:00,135.98,136.06,135.89,135.91,17379.0,127.821,127.8962,127.7364,127.7552,17379.0
2017-12-27 12:55:00,135.91,136.09,135.91,136.09,12055.0,127.7552,127.9244,127.7552,127.9244,12055.0
2017-12-27 13:00:00,136.09,136.16,136.01,136.16,19129.0,127.9244,127.9902,127.8492,127.9902,19129.0
2017-12-27 13:05:00,136.15,136.29,136.15,136.25,26872.0,127.9808,128.1124,127.9808,128.0748,26872.0
2017-12-27 13:10:00,136.25,136.33,136.22,136.22,14114.0,128.0748,128.15,128.0466,128.0466,14114.0
2017-12-27 13:15:00,136.26,136.27,136.09,136.23,21428.0,128.0842,128.0936,127.9244,128.056,21428.0
2017-12-27 13:20:00,136.21,136.25,136.11,136.15,21745.0,128.0372,128.0748,127.9432,127.9808,21745.0
2017-12-27 13:25:00,136.16,136.16,135.85,135.99,61708.0,127.9902,127.9902,127.6988,127.8304,61708.0
2017-12-27 13:30:00,136.0,136.08,135.84,135.85,24298.0,127.8398,127.915,127.6894,127.6988,24298.0
2017-12-27 13:35:00,135.84,135.87,135.77,135.77,8965.0,127.6894,127.7176,127.6236,127.6236,8965.0
2017-12-27 13:40:00,135.78,135.8,135.53,135.6,25455.0,127.633,127.6518,127.398,127.4638,25455.0
2017-12-27 13:45:00,135.62,135.8,135.61,135.76,9432.0,127.4826,127.6518,127.4732,127.6142,9432.0
2017-12-27 13:50:00,135.74,135.75,135.64,135.65,5064.0,127.5954,127.6048,127.5014,127.5108,5064.0
2017-12-27 13:55:00,135.64,135.74,135.63,135.67,5449.0,127.5014,127.5954,127.492,127.5296,5449.0
2017-12-27 14:00:00,135.68,135.68,135.52,135.53,12935.0,127.539,127.539,127.3886,127.398,12935.0
2017-12-27 14:05:00,135.54,135.58,135.5,135.53,10293.0,127.4074,127.445,127.3698,127.398,10293.0
2017-12-27 14:10:00,135.55,135.6,135.4,135.4,17845.0,127.4168,127.4638,127.2758,127.2758,17845.0
2017-12-27 14:15:00,135.38,135.5,135.37,135.37,6397.0,127.257,127.3698,127.2476,127.2476,6397.0
2017-12-27 14:20:00,135.34,135.35,135.29,135.35,12600.0,127.2194,127.2288,127.1724,127.2288,12600.0
2017-12-27 14:25:00,135.34,135.46,135.33,135.39,8618.0,127.2194,127.3322,127.21,127.2664,8618.0
2017-12-27 14:30:00,135.37,135.39,135.29,135.33,5469.0,127.2476,127.2664,127.1724,127.21,5469.0
2017-12-27 14:35:00,135.35,135.38,135.27,135.32,24743.0,127.2288,127.257,127.1536,127.2006,24743.0
2017-12-27 14:40:00,135.31,135.48,135.26,135.43,23272.0,127.1912,127.351,127.1442,127.304,23272.0
2017-12-27 14:45:00,135.43,135.48,135.4,135.41,4498.0,127.304,127.351,127.2758,127.2852,4498.0
2017-12-27 14:50:00,135.41,135.44,135.35,135.43,4580.0,127.2852,127.3134,127.2288,127.304,4580.0
2017-12-27 14:55:00,135.41,135.45,135.41,135.42,10959.0,127.2852,127.3228,127.2852,127.2946,10959.0
2017-12-27 15:00:00,135.44,135.58,135.42,135.57,9578.0,127.3134,127.445,127.2946,127.4356,9578.0
2017-12-27 15:05:00,135.56,135.61,135.47,135.56,13292.0,127.4262,127.4732,127.3416,127.4262,13292.0
2017-12-27 15:10:00,135.55,135.61,135.53,135.61,8330.0,127.4168,127.4732,127.398,127.4732,8330.0
2017-12-27 15:15:00,135.61,135.71,135.6,135.68,12465.0,127.4732,127.5672,127.4638,127.539,12465.0
2017-12-27 15:20:00,135.68,135.74,135.67,135.71,13014.0,127.539,127.5954,127.5296,127.5672,13014.0
2017-12-27 15:25:00,135.7,135.87,135.69,135.86,15337.0,127.5578,127.7176,127.5484,127.7082,15337.0
2017-12-27 15:30:00,135.86,135.93,135.85,135.88,17479.0,127.7082,127.774,127.6988,127.727,17479.0
2017-12-27 15:35:00,135.9,135.97,135.87,135.87,14691.0,127.7458,127.8116,127.7176,127.7176,14691.0
2017-12-27 15:40:00,135.88,135.96,135.85,135.96,15578.0,127.727,127.8022,127.6988,127.8022,15578.0
2017-12-27 15:45:00,135.95,136.12,135.94,136.04,51778.0,127.7928,127.9526,127.7834,127.8774,51778.0
2017-12-27 15:50:00,136.05,136.22,136.04,136.22,38164.0,127.8868,128.0466,127.8774,128.0466,38164.0
2017-12-27 15:55:00,136.23,136.28,136.18,136.25,113421.0,128.056,128.103,128.009,128.0748,113421.0
2017-12-28 09:30:00,136.46,136.59,136.3,136.4,32968.0,128.2722,128.3944,128.1218,128.2158,32968.0
2017-12-28 09:35:00,136.36,136.36,136.07,136.23,20279.0,128.1782,128.1782,127.9056,128.056,20279.0
2017-12-28 09:40:00,136.17,136.4,136.05,136.34,11306.0,127.9996,128.2158,127.8868,128.1594,11306.0
2017-12-28 09:45:00,136.3,136.31,136.11,136.29,9753.0,128.1218,128.1312,127.9432,128.1124,9753.0
2017-12-28 09:50:00,136.29,136.29,136.09,136.27,17103.0,128.1124,128.1124,127.9244,128.0936,17103.0
2017-12-28 09:55:00,136.26,136.29,136.17,136.24,9493.0,128.0842,128.1124,127.9996,128.0654,9493.0
2017-12-28 10:00:00,136.25,136.28,136.12,136.25,17618.0,128.0748,128.103,127.9526,128.0748,17618.0
2017-12-28 10:05:00,136.26,136.37,136.21,136.27,9945.0,128.0842,128.1876,128.0372,128.0936,9945.0
2017-12-28 10:10:00,136.26,136.26,135.88,135.95,13501.0,128.0842,128.0842,127.727,127.7928,13501.0
2017-12-28 10:15:00,135.96,135.98,135.86,135.89,8070.0,127.8022,127.821,127.7082,127.7364,8070.0
2017-12-28 10:20:00,135.87,135.88,135.75,135.84,13380.0,127.7176,127.727,127.6048,127.6894,13380.0
2017-12-28 10:25:00,135.85,136.01,135.81,135.92,14768.0,127.6988,127.8492,127.6612,127.7646,14768.0
2017-12-28 10:30:00,135.96,135.97,135.72,135.84,23173.0,127.8022,127.8116,127.5766,127.6894,23173.0
2017-12-28 10:35:00,135.83,135.9,135.7,135.71,19535.0,127.68,127.7458,127.5578,127.5672,19535.0
2017-12-28 10:40:00,135.7,135.73,135.66,135.66,16330.0,127.5578,127.586,127.5202,127.5202,16330.0
2017-12-28 10:45:00,135.66,135.79,135.64,135.78,15396.0,127.5202,127.6424,127.5014,127.633,15396.0
2017-12-28 10:50:00,135.78,135.78,135.67,135.67,5200.0,127.633,127.633,127.5296,127.5296,5200.0
2017-12-28 10:55:00,135.68,135.7,135.62,135.62,10301.0,127.539,127.5578,127.4826,127.4826,10301.0
2017-12-28 11:00:00,135.63,135.67,135.5,135.67,10071.0,127.492,127.5296,127.3698,127.5296,10071.0
2017-12-28 11:05:00,135.69,135.77,135.63,135.64,12917.0,127.5484,127.6236,127.492,127.5014,12917.0
2017-12-28 11:10:00,135.62,135.7,135.62,135.67,16361.0,127.4826,127.5578,127.4826,127.5296,16361.0
2017-12-28 11:15:00,135.66,135.87,135.64,135.82,13271.0,127.5202,127.7176,127.5014,127.6706,13271.0
2017-12-28 11:20:00,135.82,135.84,135.78,135.81,11019.0,127.6706,127.6894,127.633,127.6612,11019.0
2017-12-28 11:25:00,135.81,135.9,135.81,135.9,17370.0,127.6612,127.7458,127.6612,127.7458,17370.0
2017-12-28 11:30:00,135.88,135.89,135.75,135.76,4777.0,127.727,127.7364,127.6048,127.6142,4777.0
2017-12-28 11:35:00,135.77,135.8,135.73,135.73,4617.0,127.6236,127.6518,127.586,127.586,4617.0
2017-12-28 11:40:00,135.73,135.77,135.7,135.75,4400.0,127.586,127.6236,127.5578,127.6048,4400.0
2017-12-28 11:45:00,135.75,135.85,135.75,135.82,11189.0,127.6048,127.6988,127.6048,127.6706,11189.0
2017-12-28 11:50:00,135.82,135.86,135.8,135.86,7480.0,127.6706,127.7082,127.6518,127.7082,7480.0
2017-12-28 11:55:00,135.84,135.88,135.82,135.88,7000.0,127.6894,127.727,127.6706,127.727,7000.0
2017-12-28 12:00:00,135.87,135.88,135.78,135.8,4888.0,127.7176,127.727,127.633,127.6518,4888.0
2017-12-28 12:05:00,135.81,135.84,135.77,135.81,4835.0,127.6612,127.6894,127.6236,127.6612,4835.0
2017-12-28 12:10:00,135.76,135.8,135.76,135.79,3763.0,127.6142,127.6518,127.6142,127.6424,3763.0
2017-12-28 12:15:00,135.79,135.9,135.77,135.9,7989.0,127.6424,127.7458,127.6236,127.7458,7989.0
2017-12-28 12:20:00,135.9,136.09,135.9,136.04,8237.0,127.7458,127.9244,127.7458,127.8774,8237.0
2017-12-28 12:25:00,136.06,136.06,135.91,135.97,6570.0,127.8962,127.8962,127.7552,127.8116,6570.0
2017-12-28 12:30:00,135.94,136.02,135.85,136.0,11310.0,127.7834,127.8586,127.6988,127.8398,11310.0
2017-12-28 12:35:00,136.01,136.05,135.94,135.94,6557.0,127.8492,127.8868,127.7834,127.7834,6557.0
2017-12-28 12:40:00,135.94,135.96,135.81,135.81,12563.0,127.7834,127.8022,127.6612,127.6612,12563.0
2017-12-28 12:45:00,135.82,135.89,135.79,135.87,6204.0,127.6706,127.7364,127.6424,127.7176,6204.0
2017-12-28 12:50:00,135.87,135.9,135.81,135.88,4700.0,127.7176,127.7458,127.6612,127.727,4700.0
2017-12-28 12:55:00,135.89,135.9,135.81,135.81,2505.0,127.7364,127.7458,127.6612,127.6612,2505.0
2017-12-28 13:00:00,135.8,135.93,135.77,135.9,6175.0,127.6518,127.774,127.6236,127.7458,6175.0
2017-12-28 13:05:00,135.92,135.97,135.9,135.97,4950.0,127.7646,127.8116,127.7458,127.8116,4950.0
2017-12-28 13:10:00,135.96,135.96,135.91,135.91,1559.0,127.8022,127.8022,127.7552,127.7552,1559.0
2017-12-28 13:15:00,135.87,135.96,135.85,135.94,4384.0,127.7176,127.8022,127.6988,127.7834,4384.0
2017-12-28 13:20:00,135.95,135.99,135.88,135.96,9055.0,127.7928,127.8304,127.727,127.8022,9055.0
2017-12-28 13:25:00,135.94,136.0,135.92,135.96,3964.0,127.7834,127.8398,127.7646,127.8022,3964.0
2017-12-28 13:30:00,135.97,136.01,135.95,135.96,4941.0,127.8116,127.8492,127.7928,127.8022,4941.0
2017-12-28 13:35:00,135.96,136.05,135.95,136.04,5689.0,127.8022,127.8868,127.7928,127.8774,5689.0
2017-12-28 13:40:00,136.04,136.05,136.02,136.04,5055.0,127.8774,127.8868,127.8586,127.8774,5055.0
2017-12-28 13:45:00,136.04,136.36,136.04,136.29,69532.0,127.8774,128.1782,127.8774,128.1124,69532.0
2017-12-28 13:50:00,136.31,136.51,136.31,136.44,28922.0,128.1312,128.3192,128.1312,128.2534,28922.0
2017-12-28 13:55:00,136.44,136.52,136.43,136.5,14664.0,128.2534,128.3286,128.244,128.3098,14664.0
2017-12-28 14:00:00,136.5,136.53,136.42,136.52,17982.0,128.3098,128.338,128.2346,128.3286,17982.0
2017-12-28 14:05:00,136.53,136.61,136.47,136.51,17180.0,128.338,128.4132,128.2816,128.3192,17180.0
2017-12-28 14:10:00,136.5,136.53,136.45,136.51,18082.0,128.3098,128.338,128.2628,128.3192,18082.0
2017-12-28 14:15:00,136.52,136.54,136.48,136.51,16371.0,128.3286,128.3474,128.291,128.3192,16371.0
2017-12-28 14:20:00,136.51,136.52,136.45,136.47,14753.0,128.3192,128.3286,128.2628,128.2816,14753.0
2017-12-28 14:25:00,136.47,136.48,136.36,136.37,14483.0,128.2816,128.291,128.1782,128.1876,14483.0
2017-12-28 14:30:00,136.38,136.47,136.35,136.46,14462.0,128.197,128.2816,128.1688,128.2722,14462.0
2017-12-28 14:35:00,136.45,136.49,136.44,136.45,10749.0,128.2628,128.3004,128.2534,128.2628,10749.0
2017-12-28 14:40:00,136.46,136.47,136.38,136.44,17030.0,128.2722,128.2816,128.197,128.2534,17030.0
2017-12-28 14:45:00,136.44,136.44,136.32,136.32,8638.0,128.2534,128.2534,128.1406,128.1406,8638.0
2017-12-28 14:50:00,136.3,136.33,136.25,136.26,7931.0,128.1218,128.15,128.0748,128.0842,7931.0
2017-12-28 14:55:00,136.28,136.28,136.2,136.21,8695.0,128.103,128.103,128.0278,128.0372,8695.0
2017-12-28 15:00:00,136.22,136.26,136.16,136.18,8591.0,128.0466,128.0842,127.9902,128.009,8591.0
2017-12-28 15:05:00,136.2,136.26,136.18,136.25,10910.0,128.0278,128.0842,128.009,128.0748,10910.0
2017-12-28 15:10:00,136.25,136.33,136.25,136.33,19213.0,128.0748,128.15,128.0748,128.15,19213.0
2017-12-28 15:15:00,136.33,136.33,136.27,136.31,10801.0,128.15,128.15,128.0936,128.1312,10801.0
2017-12-28 15:20:00,136.31,136.35,136.3,136.31,12657.0,128.1312,128.1688,128.1218,128.1312,12657.0
2017-12-28 15:25:00,136.31,136.31,136.26,136.31,27615.0,128.1312,128.1312,128.0842,128.1312,27615.0
2017-12-28 15:30:00,136.3,136.44,136.29,136.44,19934.0,128.1218,128.2534,128.1124,128.2534,19934.0
2017-12-28 15:35:00,136.44,136.56,136.42,136.56,18457.0,128.2534,128.3662,128.2346,128.3662,18457.0
2017-12-28 15:40:00,136.57,136.6,136.52,136.56,28101.0,128.3756,128.4038,128.3286,128.3662,28101.0
2017-12-28 15:45:00,136.56,136.59,136.48,136.48,23062.0,128.3662,128.3944,128.291,128.291,23062.0
2017-12-28 15:50:00,136.49,136.58,136.49,136.52,32294.0,128.3004,128.385,128.3004,128.3286,32294.0
2017-12-28 15:55:00,136.52,136.64,136.52,136.58,98756.0,128.3286,128.4414,128.3286,128.385,98756.0
2017-12-29 09:30:00,136.51,137.4,136.51,137.2,31869.0,128.3192,129.1558,128.3192,128.9678,31869.0
2017-12-29 09:35:00,137.3,137.4,137.01,137.32,9477.0,129.0618,129.1558,128.7892,129.0806,9477.0
2017-12-29 09:40:00,137.34,137.34,137.09,137.15,6500.0,129.0994,129.0994,128.8644,128.9208,6500.0
2017-12-29 09:45:00,137.19,137.27,137.01,137.01,9207.0,128.9584,129.0336,128.7892,128.7892,9207.0
2017-12-29 09:50:00,137.03,137.12,137.03,137.11,5300.0,128.808,128.8926,128.808,128.8832,5300.0
2017-12-29 09:55:00,137.11,137.16,137.08,137.15,17924.0,128.8832,128.9302,128.855,128.9208,17924.0
2017-12-29 10:00:00,137.13,137.18,137.03,137.04,12173.0,128.902,128.949,128.808,128.8174,12173.0
2017-12-29 10:05:00,137.03,137.14,137.0,137.01,10874.0,128.808,128.9114,128.7798,128.7892,10874.0
2017-12-29 10:10:00,137.01,137.09,136.92,136.93,14779.0,128.7892,128.8644,128.7046,128.714,14779.0
2017-12-29 10:15:00,136.95,137.03,136.86,137.02,7449.0,128.7328,128.808,128.6482,128.7986,7449.0
2017-12-29 10:20:00,137.04,137.25,137.02,137.25,13799.0,128.8174,129.0148,128.7986,129.0148,13799.0
2017-12-29 10:25:00,137.28,137.42,137.27,137.39,16562.0,129.043,129.1746,129.0336,129.1464,16562.0
2017-12-29 10:30:00,137.36,137.6,137.36,137.47,36761.0,129.1182,129.3438,129.1182,129.2216,36761.0
2017-12-29 10:35:00,137.45,137.48,137.11,137.16,15946.0,129.2028,129.231,128.8832,128.9302,15946.0
2017-12-29 10:40:00,137.2,137.22,136.98,137.07,11886.0,128.9678,128.9866,128.761,128.8456,11886.0
2017-12-29 10:45:00,137.1,137.17,137.01,137.01,11311.0,128.8738,128.9396,128.7892,128.7892,11311.0
2017-12-29 10:50:00,137.02,137.09,136.89,136.89,13469.0,128.7986,128.8644,128.6764,128.6764,13469.0
2017-12-29 10:55:00,136.87,136.91,136.78,136.87,11641.0,128.6576,128.6952,128.573,128.6576,11641.0
2017-12-29 11:00:00,136.86,136.91,136.58,136.79,14126.0,128.6482,128.6952,128.385,128.5824,14126.0
2017-12-29 11:05:00,136.76,136.87,136.76,136.78,9542.0,128.5542,128.6576,128.5542,128.573,9542.0
2017-12-29 11:10:00,136.8,136.82,136.71,136.77,10993.0,128.5918,128.6106,128.5072,128.5636,10993.0
2017-12-29 11:15:00,136.73,136.87,136.73,136.78,10496.0,128.526,128.6576,128.526,128.573,10496.0
2017-12-29 11:20:00,136.79,136.93,136.76,136.93,9525.0,128.5824,128.714,128.5542,128.714,9525.0
2017-12-29 11:25:00,136.95,137.02,136.93,136.94,8007.0,128.7328,128.7986,128.714,128.7234,8007.0
2017-12-29 11:30:00,136.92,136.92,136.67,136.67,11025.0,128.7046,128.7046,128.4696,128.4696,11025.0
2017-12-29 11:35:00,136.66,136.84,136.63,136.8,7141.0,128.4602,128.6294,128.432,128.5918,7141.0
2017-12-29 11:40:00,136.8,136.86,136.76,136.85,4796.0,128.5918,128.6482,128.5542,128.6388,4796.0
2017-12-29 11:45:00,136.84,136.89,136.81,136.87,12415.0,128.6294,128.6764,128.6012,128.6576,12415.0
2017-12-29 11:50:00,136.88,136.92,136.85,136.87,6600.0,128.667,128.7046,128.6388,128.6576,6600.0
2017-12-29 11:55:00,136.88,136.93,136.87,136.9,13163.0,128.667,128.714,128.6576,128.6858,13163.0
2017-12-29 12:00:00,136.88,136.92,136.86,136.88,7495.0,128.667,128.7046,128.6482,128.667,7495.0
2017-12-29 12:05:00,136.89,136.91,136.82,136.89,11745.0,128.6764,128.6952,128.6106,128.6764,11745.0
2017-12-29 12:10:00,136.89,136.95,136.89,136.93,5133.0,128.6764,128.7328,128.6764,128.714,5133.0
2017-12-29 12:15:00,136.95,137.04,136.85,136.85,9734.0,128.7328,128.8174,128.6388,128.6388,9734.0
2017-12-29 12:20:00,136.87,136.9,136.79,136.79,9045.0,128.6576,128.6858,128.5824,128.5824,9045.0
2017-12-29 12:25:00,136.77,136.82,136.73,136.73,4606.0,128.5636,128.6106,128.526,128.526,4606.0
2017-12-29 12:30:00,136.72,136.88,136.72,136.84,5480.0,128.5166,128.667,128.5166,128.6294,5480.0
2017-12-29 12:35:00,136.84,136.92,136.84,136.9,4860.0,128.6294,128.7046,128.6294,128.6858,4860.0
2017-12-29 12:40:00,136.93,136.93,136.83,136.89,8737.0,128.714,128.714,128.62,128.6764,8737.0
2017-12-29 12:45:00,136.86,136.86,136.81,136.81,4250.0,128.6482,128.6482,128.6012,128.6012,4250.0
2017-12-29 12:50:00,136.78,136.79,136.68,136.68,6771.0,128.573,128.5824,128.479,128.479,6771.0
2017-12-29 12:55:00,136.66,136.75,136.66,136.71,4374.0,128.4602,128.5448,128.4602,128.5072,4374.0
2017-12-29 13:00:00,136.7,136.76,136.69,136.73,4445.0,128.4978,128.5542,128.4884,128.526,4445.0
2017-12-29 13:05:00,136.73,136.75,136.7,136.75,5020.0,128.526,128.5448,128.4978,128.5448,5020.0
2017-12-29 13:10:00,136.75,136.77,136.7,136.74,7856.0,128.5448,128.5636,128.4978,128.5354,7856.0
2017-12-29 13:15:00,136.73,136.74,136.63,136.68,11019.0,128.526,128.5354,128.432,128.479,11019.0
2017-12-29 13:20:00,136.68,136.74,136.68,136.74,10882.0,128.479,128.5354,128.479,128.5354,10882.0
2017-12-29 13:25:00,136.75,136.84,136.75,136.84,2759.0,128.5448,128.6294,128.5448,128.6294,2759.0
2017-12-29 13:30:00,136.79,136.79,136.71,136.75,6445.0,128.5824,128.5824,128.5072,128.5448,6445.0
2017-12-29 13:35:00,136.74,136.77,136.66,136.66,5567.0,128.5354,128.5636,128.4602,128.4602,5567.0
2017-12-29 13:40:00,136.68,136.7,136.62,136.65,5686.0,128.479,128.4978,128.4226,128.4508,5686.0
2017-12-29 13:45:00,136.66,136.67,136.58,136.58,4263.0,128.4602,128.4696,128.385,128.385,4263.0
2017-12-29 13:50:00,136.58,136.63,136.54,136.58,10209.0,128.385,128.432,128.3474,128.385,10209.0
2017-12-29 13:55:00,136.59,136.59,136.41,136.42,10004.0,128.3944,128.3944,128.2252,128.2346,10004.0
2017-12-29 14:00:00,136.43,136.59,136.41,136.59,8390.0,128.244,128.3944,128.2252,128.3944,8390.0
2017-12-29 14:05:00,136.59,136.61,136.5,136.51,5824.0,128.3944,128.4132,128.3098,128.3192,5824.0
2017-12-29 14:10:00,136.49,136.65,136.49,136.58,8613.0,128.3004,128.4508,128.3004,128.385,8613.0
2017-12-29 14:15:00,136.6,136.65,136.58,136.64,7505.0,128.4038,128.4508,128.385,128.4414,7505.0
2017-12-29 14:20:00,136.64,136.69,136.57,136.63,7276.0,128.4414,128.4884,128.3756,128.432,7276.0
2017-12-29 14:25:00,136.65,136.67,136.63,136.64,6034.0,128.4508,128.4696,128.432,128.4414,6034.0
2017-12-29 14:30:00,136.65,136.7,136.54,136.55,9572.0,128.4508,128.4978,128.3474,128.3568,9572.0
2017-12-29 14:35:00,136.54,136.57,136.49,136.49,9737.0,128.3474,128.3756,128.3004,128.3004,9737.0
2017-12-29 14:40:00,136.5,136.6,136.5,136.57,9606.0,128.3098,128.4038,128.3098,128.3756,9606.0
2017-12-29 14:45:00,136.58,136.58,136.48,136.48,8617.0,128.385,128.385,128.291,128.291,8617.0
2017-12-29 14:50:00,136.47,136.51,136.4,136.44,13883.0,128.2816,128.3192,128.2158,128.2534,13883.0
2017-12-29 14:55:00,136.45,136.51,136.43,136.5,12655.0,128.2628,128.3192,128.244,128.3098,12655.0
2017-12-29 15:00:00,136.49,136.49,136.44,136.48,13351.0,128.3004,128.3004,128.2534,128.291,13351.0
2017-12-29 15:05:00,136.46,136.59,136.46,136.59,11726.0,128.2722,128.3944,128.2722,128.3944,11726.0
2017-12-29 15:10:00,136.59,136.64,136.57,136.6,9983.0,128.3944,128.4414,128.3756,128.4038,9983.0
2017-12-29 15:15:00,136.6,136.64,136.6,136.6,8564.0,128.4038,128.4414,128.4038,128.4038,8564.0
2017-12-29 15:20:00,136.6,136.68,136.6,136.64,16548.0,128.4038,128.479,128.4038,128.4414,16548.0
2017-12-29 15:25:00,136.63,136.63,136.5,136.5,11598.0,128.432,128.432,128.3098,128.3098,11598.0
2017-12-29 15:30:00,136.51,136.54,136.44,136.44,21126.0,128.3192,128.3474,128.2534,128.2534,21126.0
2017-12-29 15:35:00,136.45,136.48,136.29,136.31,22787.0,128.2628,128.291,128.1124,128.1312,22787.0
2017-12-29 15:40:00,136.29,136.3,136.24,136.3,44057.0,128.1124,128.1218,128.0654,128.1218,44057.0
2017-12-29 15:45:00,136.29,136.31,136.1,136.13,35698.0,128.1124,128.1312,127.9338,127.962,35698.0
2017-12-29 15:50:00,136.14,136.14,135.35,135.75,114637.0,127.9714,127.9714,127.2288,127.6048,114637.0
2017-12-29 15:55:00,135.75,135.84,135.63,135.73,136236.0,127.6048,127.6894,127.492,127.586,136236.0
2018-01-02 09:30:00,135.89,135.98,135.13,135.13,53779.0,127.7364,127.821,127.022,127.022,53779.0
2018-01-02 09:35:00,135.13,135.28,134.86,135.03,36551.0,127.022,127.163,126.7682,126.928,36551.0
2018-01-02 09:40:00,135.02,135.2,134.91,135.03,26300.0,126.9186,127.0878,126.8152,126.928,26300.0
2018-01-02 09:45:00,135.0,135.0,134.45,134.45,20661.0,126.8998,126.8998,126.3828,126.3828,20661.0
2018-01-02 09:50:00,134.49,134.78,134.48,134.53,17374.0,126.4204,126.693,126.411,126.458,17374.0
2018-01-02 09:55:00,134.5,134.53,134.4,134.43,15590.0,126.4298,126.458,126.3358,126.364,15590.0
2018-01-02 10:00:00,134.46,134.92,134.45,134.89,38826.0,126.3922,126.8246,126.3828,126.7964,38826.0
2018-01-02 10:05:00,134.88,134.92,134.59,134.6,21241.0,126.787,126.8246,126.5144,126.5238,21241.0
2018-01-02 10:10:00,134.62,134.89,134.62,134.63,18435.0,126.5426,126.7964,126.5426,126.552,18435.0
2018-01-02 10:15:00,134.64,134.75,134.57,134.58,18195.0,126.5614,126.6648,126.4956,126.505,18195.0
2018-01-02 10:20:00,134.6,134.6,134.38,134.38,38010.0,126.5238,126.5238,126.317,126.317,38010.0
2018-01-02 10:25:00,134.4,134.43,134.08,134.19,26076.0,126.3358,126.364,126.035,126.1384,26076.0
2018-01-02 10:30:00,134.24,134.24,134.12,134.15,14789.0,126.1854,126.1854,126.0726,126.1008,14789.0
2018-01-02 10:35:00,134.15,134.27,133.9,134.05,32909.0,126.1008,126.2136,125.8658,126.0068,32909.0
2018-01-02 10:40:00,134.02,134.08,133.77,133.78,17082.0,125.9786,126.035,125.7436,125.753,17082.0
2018-01-02 10:45:00,133.79,133.93,133.73,133.79,23590.0,125.7624,125.894,125.706,125.7624,23590.0
2018-01-02 10:50:00,133.77,133.83,133.72,133.83,25118.0,125.7436,125.8,125.6966,125.8,25118.0
2018-01-02 10:55:00,133.83,133.84,133.67,133.68,32618.0,125.8,125.8094,125.6496,125.659,32618.0
2018-01-02 11:00:00,133.65,133.72,133.52,133.56,22640.0,125.6308,125.6966,125.5086,125.5462,22640.0
2018-01-02 11:05:00,133.58,133.6,133.31,133.31,38577.0,125.565,125.5838,125.3112,125.3112,38577.0
2018-01-02 11:10:00,133.3,133.42,133.24,133.4,25101.0,125.3018,125.4146,125.2454,125.3958,25101.0
2018-01-02 11:15:00,133.4,133.41,133.21,133.26,23624.0,125.3958,125.4052,125.2172,125.2642,23624.0
2018-01-02 11:20:00,133.22,133.27,132.84,132.93,40761.0,125.2266,125.2736,124.8694,124.954,40761.0
2018-01-02 11:25:00,132.96,133.14,132.94,133.04,19913.0,124.9822,125.1514,124.9634,125.0574,19913.0
2018-01-02 11:30:00,133.06,133.06,132.77,132.91,20436.0,125.0762,125.0762,124.8036,124.9352,20436.0
2018-01-02 11:35:00,132.9,132.9,132.64,132.72,42515.0,124.9258,124.9258,124.6814,124.7566,42515.0
2018-01-02 11:40:00,132.72,132.72,132.46,132.53,26973.0,124.7566,124.7566,124.5122,124.578,26973.0
2018-01-02 11:45:00,132.53,132.6,132.43,132.52,20044.0,124.578,124.6438,124.484,124.5686,20044.0
2018-01-02 11:50:00,132.5,132.68,132.46,132.55,22282.0,124.5498,124.719,124.5122,124.5968,22282.0
2018-01-02 11:55:00,132.52,132.59,132.47,132.53,25401.0,124.5686,124.6344,124.5216,124.578,25401.0
2018-01-02 12:00:00,132.52,132.67,132.47,132.59,43110.0,124.5686,124.7096,124.5216,124.6344,43110.0
2018-01-02 12:05:00,132.59,132.7,132.55,132.67,31484.0,124.6344,124.7378,124.5968,124.7096,31484.0
2018-01-02 12:10:00,132.64,132.89,132.62,132.82,47440.0,124.6814,124.9164,124.6626,124.8506,47440.0
2018-01-02 12:15:00,132.82,132.96,132.82,132.89,19630.0,124.8506,124.9822,124.8506,124.9164,19630.0
2018-01-02 12:20:00,132.88,132.98,132.86,132.88,18628.0,124.907,125.001,124.8882,124.907,18628.0
2018-01-02 12:25:00,132.88,132.89,132.79,132.8,11385.0,124.907,124.9164,124.8224,124.8318,11385.0
2018-01-02 12:30:00,132.81,132.82,132.72,132.72,15514.0,124.8412,124.8506,124.7566,124.7566,15514.0
2018-01-02 12:35:00,132.72,132.86,132.72,132.79,67914.0,124.7566,124.8882,124.7566,124.8224,67914.0
2018-01-02 12:40:00,132.78,132.88,132.69,132.72,50295.0,124.813,124.907,124.7284,124.7566,50295.0
2018-01-02 12:45:00,132.71,132.72,132.6,132.68,10902.0,124.7472,124.7566,124.6438,124.719,10902.0
2018-01-02 12:50:00,132.68,132.72,132.6,132.61,15354.0,124.719,124.7566,124.6438,124.6532,15354.0
2018-01-02 12:55:00,132.62,132.65,132.49,132.54,17749.0,124.6626,124.6908,124.5404,124.5874,17749.0
2018-01-02 13:00:00,132.55,132.55,132.44,132.46,12407.0,124.5968,124.5968,124.4934,124.5122,12407.0
2018-01-02 13:05:00,132.44,132.51,132.44,132.45,12743.0,124.4934,124.5592,124.4934,124.5028,12743.0
2018-01-02 13:10:00,132.46,132.5,132.32,132.33,22712.0,124.5122,124.5498,124.3806,124.39,22712.0
2018-01-02 13:15:00,132.33,132.37,132.27,132.28,15139.0,124.39,124.4276,124.3336,124.343,15139.0
2018-01-02 13:20:00,132.3,132.32,132.24,132.26,17589.0,124.3618,124.3806,124.3054,124.3242,17589.0
2018-01-02 13:25:00,132.25,132.35,132.2,132.31,24500.0,124.3148,124.4088,124.2678,124.3712,24500.0
2018-01-02 13:30:00,132.31,132.4,132.29,132.4,7065.0,124.3712,124.4558,124.3524,124.4558,7065.0
2018-01-02 13:35:00,132.41,132.48,132.39,132.45,19294.0,124.4652,124.531,124.4464,124.5028,19294.0
2018-01-02 13:40:00,132.42,132.61,132.4,132.58,35884.0,124.4746,124.6532,124.4558,124.625,35884.0
2018-01-02 13:45:00,132.57,132.68,132.55,132.65,28296.0,124.6156,124.719,124.5968,124.6908,28296.0
2018-01-02 13:50:00,132.65,132.72,132.55,132.55,28406.0,124.6908,124.7566,124.5968,124.5968,28406.0
2018-01-02 13:55:00,132.55,132.55,132.47,132.48,13621.0,124.5968,124.5968,124.5216,124.531,13621.0
2018-01-02 14:00:00,132.47,132.73,132.46,132.64,24012.0,124.5216,124.766,124.5122,124.6814,24012.0
2018-01-02 14:05:00,132.65,132.76,132.62,132.75,10980.0,124.6908,124.7942,124.6626,124.7848,10980.0
2018-01-02 14:10:00,132.77,133.0,132.75,133.0,19480.0,124.8036,125.0198,124.7848,125.0198,19480.0
2018-01-02 14:15:00,133.05,133.08,132.92,132.93,9850.0,125.0668,125.095,124.9446,124.954,9850.0
2018-01-02 14:20:00,132.92,133.0,132.9,133.0,35123.0,124.9446,125.0198,124.9258,125.0198,35123.0
2018-01-02 14:25:00,133.0,133.11,133.0,133.05,36372.0,125.0198,125.1232,125.0198,125.0668,36372.0
2018-01-02 14:30:00,133.06,133.13,133.05,133.12,28877.0,125.0762,125.142,125.0668,125.1326,28877.0
2018-01-02 14:35:00,133.12,133.12,133.01,133.02,14652.0,125.1326,125.1326,125.0292,125.0386,14652.0
2018-01-02 14:40:00,133.02,133.04,132.91,132.96,21371.0,125.0386,125.0574,124.9352,124.9822,21371.0
2018-01-02 14:45:00,132.98,133.03,132.88,133.0,17189.0,125.001,125.048,124.907,125.0198,17189.0
2018-01-02 14:50:00,133.0,133.29,133.0,133.27,32444.0,125.0198,125.2924,125.0198,125.2736,32444.0
2018-01-02 14:55:00,133.29,133.4,133.25,133.3,18922.0,125.2924,125.3958,125.2548,125.3018,18922.0
2018-01-02 15:00:00,133.28,133.43,133.22,133.41,15558.0,125.283,125.424,125.2266,125.4052,15558.0
2018-01-02 15:05:00,133.4,133.47,133.31,133.46,17431.0,125.3958,125.4616,125.3112,125.4522,17431.0
2018-01-02 15:10:00,133.46,133.46,133.37,133.38,12986.0,125.4522,125.4522,125.3676,125.377,12986.0
2018-01-02 15:15:00,133.38,133.5,133.38,133.47,16641.0,125.377,125.4898,125.377,125.4616,16641.0
2018-01-02 15:20:00,133.47,133.62,133.45,133.54,29456.0,125.4616,125.6026,125.4428,125.5274,29456.0
2018-01-02 15:25:00,133.53,133.74,133.53,133.67,25622.0,125.518,125.7154,125.518,125.6496,25622.0
2018-01-02 15:30:00,133.68,133.69,133.56,133.58,40641.0,125.659,125.6684,125.5462,125.565,40641.0
2018-01-02 15:35:00,133.57,133.57,133.44,133.57,45872.0,125.5556,125.5556,125.4334,125.5556,45872.0
2018-01-02 15:40:00,133.57,133.63,133.48,133.6,28397.0,125.5556,125.612,125.471,125.5838,28397.0
2018-01-02 15:45:00,133.58,133.71,133.56,133.7,37802.0,125.565,125.6872,125.5462,125.6778,37802.0
2018-01-02 15:50:00,133.71,133.96,133.71,133.76,71873.0,125.6872,125.9222,125.6872,125.7342,71873.0
2018-01-02 15:55:00,133.74,133.81,133.68,133.72,120859.0,125.7154,125.7812,125.659,125.6966,120859.0
2018-01-03 09:30:00,134.01,134.23,133.89,134.03,20459.0,125.9692,126.176,125.8564,125.988,20459.0
2018-01-03 09:35:00,134.06,134.07,133.7,134.0,12279.0,126.0162,126.0256,125.6778,125.9598,12279.0
2018-01-03 09:40:00,134.06,134.39,134.02,134.22,19057.0,126.0162,126.3264,125.9786,126.1666,19057.0
2018-01-03 09:45:00,134.29,134.69,134.23,134.59,22406.0,126.2324,126.6084,126.176,126.5144,22406.0
2018-01-03 09:50:00,134.63,134.68,134.35,134.66,14365.0,126.552,126.599,126.2888,126.5802,14365.0
2018-01-03 09:55:00,134.64,134.85,134.64,134.72,8064.0,126.5614,126.7588,126.5614,126.6366,8064.0
2018-01-03 10:00:00,134.71,134.71,134.49,134.62,20032.0,126.6272,126.6272,126.4204,126.5426,20032.0
2018-01-03 10:05:00,134.64,134.68,134.48,134.48,9746.0,126.5614,126.599,126.411,126.411,9746.0
2018-01-03 10:10:00,134.47,134.47,134.3,134.33,12486.0,126.4016,126.4016,126.2418,126.27,12486.0
2018-01-03 10:15:00,134.37,134.47,134.28,134.46,21405.0,126.3076,126.4016,126.223,126.3922,21405.0
2018-01-03 10:20:00,134.48,134.54,134.39,134.5,21811.0,126.411,126.4674,126.3264,126.4298,21811.0
2018-01-03 10:25:00,134.51,134.54,134.34,134.47,16940.0,126.4392,126.4674,126.2794,126.4016,16940.0
2018-01-03 10:30:00,134.52,134.73,134.52,134.56,29802.0,126.4486,126.646,126.4486,126.4862,29802.0
2018-01-03 10:35:00,134.52,134.57,134.42,134.56,16484.0,126.4486,126.4956,126.3546,126.4862,16484.0
2018-01-03 10:40:00,134.53,134.62,134.49,134.56,18042.0,126.458,126.5426,126.4204,126.4862,18042.0
2018-01-03 10:45:00,134.57,134.57,134.36,134.39,9150.0,126.4956,126.4956,126.2982,126.3264,9150.0
2018-01-03 10:50:00,134.37,134.53,134.36,134.47,10730.0,126.3076,126.458,126.2982,126.4016,10730.0
2018-01-03 10:55:00,134.47,134.52,134.08,134.23,34832.0,126.4016,126.4486,126.035,126.176,34832.0
2018-01-03 11:00:00,134.22,134.25,134.0,134.08,9900.0,126.1666,126.1948,125.9598,126.035,9900.0
2018-01-03 11:05:00,134.05,134.15,134.04,134.15,12764.0,126.0068,126.1008,125.9974,126.1008,12764.0
2018-01-03 11:10:00,134.23,134.3,134.19,134.22,8294.0,126.176,126.2418,126.1384,126.1666,8294.0
2018-01-03 11:15:00,134.22,134.29,134.21,134.29,6107.0,126.1666,126.2324,126.1572,126.2324,6107.0
2018-01-03 11:20:00,134.29,134.37,134.28,134.36,8802.0,126.2324,126.3076,126.223,126.2982,8802.0
2018-01-03 11:25:00,134.36,134.46,134.32,134.44,5220.0,126.2982,126.3922,126.2606,126.3734,5220.0
2018-01-03 11:30:00,134.46,134.52,134.41,134.41,9322.0,126.3922,126.4486,126.3452,126.3452,9322.0
2018-01-03 11:35:00,134.42,134.43,134.37,134.37,9516.0,126.3546,126.364,126.3076,126.3076,9516.0
2018-01-03 11:40:00,134.38,134.41,134.33,134.34,9854.0,126.317,126.3452,126.27,126.2794,9854.0
2018-01-03 11:45:00,134.32,134.52,134.31,134.42,9573.0,126.2606,126.4486,126.2512,126.3546,9573.0
2018-01-03 11:50:00,134.44,134.48,134.35,134.38,7144.0,126.3734,126.411,126.2888,126.317,7144.0
2018-01-03 11:55:00,134.38,134.47,134.34,134.45,6114.0,126.317,126.4016,126.2794,126.3828,6114.0
2018-01-03 12:00:00,134.48,134.66,134.48,134.66,6144.0,126.411,126.5802,126.411,126.5802,6144.0
2018-01-03 12:05:00,134.65,134.67,134.57,134.58,4246.0,126.5708,126.5896,126.4956,126.505,4246.0
2018-01-03 12:10:00,134.61,134.67,134.58,134.67,5516.0,126.5332,126.5896,126.505,126.5896,5516.0
2018-01-03 12:15:00,134.65,134.67,134.63,134.65,6538.0,126.5708,126.5896,126.552,126.5708,6538.0
2018-01-03 12:20:00,134.67,134.67,134.53,134.54,5752.0,126.5896,126.5896,126.458,126.4674,5752.0
2018-01-03 12:25:00,134.56,134.64,134.54,134.64,5329.0,126.4862,126.5614,126.4674,126.5614,5329.0
2018-01-03 12:30:00,134.65,134.71,134.65,134.71,3225.0,126.5708,126.6272,126.5708,126.6272,3225.0
2018-01-03 12:35:00,134.76,134.82,134.74,134.79,22330.0,126.6742,126.7306,126.6554,126.7024,22330.0
2018-01-03 12:40:00,134.8,135.07,134.78,135.02,16268.0,126.7118,126.9656,126.693,126.9186,16268.0
2018-01-03 12:45:00,135.03,135.13,134.98,135.1,7903.0,126.928,127.022,126.881,126.9938,7903.0
2018-01-03 12:50:00,135.09,135.21,135.08,135.15,7634.0,126.9844,127.0972,126.975,127.0408,7634.0
2018-01-03 12:55:00,135.15,135.16,135.04,135.07,5619.0,127.0408,127.0502,126.9374,126.9656,5619.0
2018-01-03 13:00:00,135.08,135.17,135.05,135.17,13207.0,126.975,127.0596,126.9468,127.0596,13207.0
2018-01-03 13:05:00,135.16,135.31,135.14,135.29,14297.0,127.0502,127.1912,127.0314,127.1724,14297.0
2018-01-03 13:10:00,135.3,135.46,135.3,135.38,11830.0,127.1818,127.3322,127.1818,127.257,11830.0
2018-01-03 13:15:00,135.37,135.52,135.33,135.52,13256.0,127.2476,127.3886,127.21,127.3886,13256.0
2018-01-03 13:20:00,135.5,135.62,135.47,135.6,14299.0,127.3698,127.4826,127.3416,127.4638,14299.0
2018-01-03 13:25:00,135.61,135.64,135.59,135.63,13768.0,127.4732,127.5014,127.4544,127.492,13768.0
2018-01-03 13:30:00,135.63,135.67,135.49,135.49,12115.0,127.492,127.5296,127.3604,127.3604,12115.0
2018-01-03 13:35:00,135.5,135.53,135.41,135.45,8518.0,127.3698,127.398,127.2852,127.3228,8518.0
2018-01-03 13:40:00,135.44,135.46,135.31,135.38,7363.0,127.3134,127.3322,127.1912,127.257,7363.0
2018-01-03 13:45:00,135.36,135.53,135.35,135.51,11819.0,127.2382,127.398,127.2288,127.3792,11819.0
2018-01-03 13:50:00,135.51,135.55,135.42,135.42,11281.0,127.3792,127.4168,127.2946,127.2946,11281.0
2018-01-03 13:55:00,135.45,135.5,135.39,135.5,6332.0,127.3228,127.3698,127.2664,127.3698,6332.0
2018-01-03 14:00:00,135.49,135.56,135.44,135.45,8450.0,127.3604,127.4262,127.3134,127.3228,8450.0
2018-01-03 14:05:00,135.46,135.56,135.37,135.46,14358.0,127.3322,127.4262,127.2476,127.3322,14358.0
2018-01-03 14:10:00,135.47,135.61,135.43,135.59,8692.0,127.3416,127.4732,127.304,127.4544,8692.0
2018-01-03 14:15:00,135.58,135.63,135.53,135.61,8347.0,127.445,127.492,127.398,127.4732,8347.0
2018-01-03 14:20:00,135.62,135.63,135.55,135.56,7446.0,127.4826,127.492,127.4168,127.4262,7446.0
2018-01-03 14:25:00,135.59,135.72,135.59,135.68,11109.0,127.4544,127.5766,127.4544,127.539,11109.0
2018-01-03 14:30:00,135.68,135.78,135.68,135.78,4200.0,127.539,127.633,127.539,127.633,4200.0
2018-01-03 14:35:00,135.8,135.92,135.78,135.89,13899.0,127.6518,127.7646,127.633,127.7364,13899.0
2018-01-03 14:40:00,135.93,136.07,135.92,136.07,11751.0,127.774,127.9056,127.7646,127.9056,11751.0
2018-01-03 14:45:00,136.08,136.12,135.99,136.02,11810.0,127.915,127.9526,127.8304,127.8586,11810.0
2018-01-03 14:50:00,136.03,136.06,135.98,135.98,7986.0,127.868,127.8962,127.821,127.821,7986.0
2018-01-03 14:55:00,136.0,136.07,135.99,136.06,8227.0,127.8398,127.9056,127.8304,127.8962,8227.0
2018-01-03 15:00:00,136.1,136.12,135.96,136.0,12727.0,127.9338,127.9526,127.8022,127.8398,12727.0
2018-01-03 15:05:00,136.02,136.09,135.99,136.06,15938.0,127.8586,127.9244,127.8304,127.8962,15938.0
2018-01-03 15:10:00,136.03,136.2,136.03,136.19,7047.0,127.868,128.0278,127.868,128.0184,7047.0
2018-01-03 15:15:00,136.21,136.34,136.18,136.32,16098.0,128.0372,128.1594,128.009,128.1406,16098.0
2018-01-03 15:20:00,136.34,136.37,136.26,136.31,17238.0,128.1594,128.1876,128.0842,128.1312,17238.0
2018-01-03 15:25:00,136.3,136.38,136.3,136.37,7849.0,128.1218,128.197,128.1218,128.1876,7849.0
2018-01-03 15:30:00,136.38,136.43,136.31,136.42,14542.0,128.197,128.244,128.1312,128.2346,14542.0
2018-01-03 15:35:00,136.42,136.55,136.38,136.46,23428.0,128.2346,128.3568,128.197,128.2722,23428.0
2018-01-03 15:40:00,136.46,136.56,136.46,136.56,17540.0,128.2722,128.3662,128.2722,128.3662,17540.0
2018-01-03 15:45:00,136.56,136.69,136.47,136.52,39464.0,128.3662,128.4884,128.2816,128.3286,39464.0
2018-01-03 15:50:00,136.53,136.8,136.53,136.65,56214.0,128.338,128.5918,128.338,128.4508,56214.0
2018-01-03 15:55:00,136.65,136.66,136.36,136.45,93981.0,128.4508,128.4602,128.1782,128.2628,93981.0
2018-01-04 09:30:00,136.85,137.11,136.74,136.9,28283.0,128.6388,128.8832,128.5354,128.6858,28283.0
2018-01-04 09:35:00,137.01,137.15,136.77,136.78,14201.0,128.7892,128.9208,128.5636,128.573,14201.0
2018-01-04 09:40:00,136.84,136.96,136.75,136.78,7154.0,128.6294,128.7422,128.5448,128.573,7154.0
2018-01-04 09:45:00,136.69,136.82,136.27,136.27,12533.0,128.4884,128.6106,128.0936,128.0936,12533.0
2018-01-04 09:50:00,136.34,136.39,136.12,136.35,8212.0,128.1594,128.2064,127.9526,128.1688,8212.0
2018-01-04 09:55:00,136.37,136.4,136.18,136.2,11878.0,128.1876,128.2158,128.009,128.0278,11878.0
2018-01-04 10:00:00,136.26,136.27,136.06,136.07,8295.0,128.0842,128.0936,127.8962,127.9056,8295.0
2018-01-04 10:05:00,136.07,136.11,135.93,136.05,10256.0,127.9056,127.9432,127.774,127.8868,10256.0
2018-01-04 10:10:00,136.02,136.25,135.98,136.25,7238.0,127.8586,128.0748,127.821,128.0748,7238.0
2018-01-04 10:15:00,136.27,136.27,136.18,136.26,5176.0,128.0936,128.0936,128.009,128.0842,5176.0
2018-01-04 10:20:00,136.28,136.69,136.27,136.69,6097.0,128.103,128.4884,128.0936,128.4884,6097.0
2018-01-04 10:25:00,136.64,136.64,136.42,136.43,4598.0,128.4414,128.4414,128.2346,128.244,4598.0
2018-01-04 10:30:00,136.42,136.53,136.4,136.53,4677.0,128.2346,128.338,128.2158,128.338,4677.0
2018-01-04 10:35:00,136.5,136.58,136.41,136.5,10631.0,128.3098,128.385,128.2252,128.3098,10631.0
2018-01-04 10:40:00,136.52,136.56,136.42,136.43,37752.0,128.3286,128.3662,128.2346,128.244,37752.0
2018-01-04 10:45:00,136.39,136.5,136.32,136.42,8861.0,128.2064,128.3098,128.1406,128.2346,8861.0
2018-01-04 10:50:00,136.35,136.41,136.26,136.41,5127.0,128.1688,128.2252,128.0842,128.2252,5127.0
2018-01-04 10:55:00,136.43,136.43,136.36,136.4,9619.0,128.244,128.244,128.1782,128.2158,9619.0
2018-01-04 11:00:00,136.41,136.56,136.39,136.56,7920.0,128.2252,128.3662,128.2064,128.3662,7920.0
2018-01-04 11:05:00,136.55,136.55,136.39,136.4,4469.0,128.3568,128.3568,128.2064,128.2158,4469.0
2018-01-04 11:10:00,136.43,136.5,136.4,136.5,5100.0,128.244,128.3098,128.2158,128.3098,5100.0
2018-01-04 11:15:00,136.54,136.55,136.36,136.41,5200.0,128.3474,128.3568,128.1782,128.2252,5200.0
2018-01-04 11:20:00,136.4,136.43,136.35,136.38,2969.0,128.2158,128.244,128.1688,128.197,2969.0
2018-01-04 11:25:00,136.34,136.48,136.33,136.43,6256.0,128.1594,128.291,128.15,128.244,6256.0
2018-01-04 11:30:00,136.48,136.68,136.48,136.61,9457.0,128.291,128.479,128.291,128.4132,9457.0
2018-01-04 11:35:00,136.6,136.63,136.53,136.59,44141.0,128.4038,128.432,128.338,128.3944,44141.0
2018-01-04 11:40:00,136.59,136.61,136.53,136.6,107173.0,128.3944,128.4132,128.338,128.4038,107173.0
2018-01-04 11:45:00,136.6,136.64,136.44,136.44,6904.0,128.4038,128.4414,128.2534,128.2534,6904.0
2018-01-04 11:50:00,136.45,136.45,136.16,136.24,11141.0,128.2628,128.2628,127.9902,128.0654,11141.0
2018-01-04 11:55:00,136.21,136.32,136.12,136.19,41104.0,128.0372,128.1406,127.9526,128.0184,41104.0
2018-01-04 12:00:00,136.28,136.31,136.06,136.14,106969.0,128.103,128.1312,127.8962,127.9714,106969.0
2018-01-04 12:05:00,136.12,136.19,136.06,136.12,12042.0,127.9526,128.0184,127.8962,127.9526,12042.0
2018-01-04 12:10:00,136.08,136.13,136.01,136.11,17082.0,127.915,127.962,127.8492,127.9432,17082.0
2018-01-04 12:15:00,136.12,136.14,136.02,136.05,17242.0,127.9526,127.9714,127.8586,127.8868,17242.0
2018-01-04 12:20:00,136.05,136.06,135.45,135.54,48930.0,127.8868,127.8962,127.3228,127.4074,48930.0
2018-01-04 12:25:00,135.52,135.54,135.18,135.22,39638.0,127.3886,127.4074,127.069,127.1066,39638.0
2018-01-04 12:30:00,135.22,135.42,135.17,135.4,60186.0,127.1066,127.2946,127.0596,127.2758,60186.0
2018-01-04 12:35:00,135.41,135.41,135.11,135.2,31092.0,127.2852,127.2852,127.0032,127.0878,31092.0
2018-01-04 12:40:00,135.19,135.19,134.95,135.09,18071.0,127.0784,127.0784,126.8528,126.9844,18071.0
2018-01-04 12:45:00,135.09,135.27,135.09,135.11,17259.0,126.9844,127.1536,126.9844,127.0032,17259.0
2018-01-04 12:50:00,135.12,135.12,134.98,135.1,10821.0,127.0126,127.0126,126.881,126.9938,10821.0
2018-01-04 12:55:00,135.08,135.14,135.07,135.08,6130.0,126.975,127.0314,126.9656,126.975,6130.0
2018-01-04 13:00:00,135.08,135.31,135.08,135.26,18328.0,126.975,127.1912,126.975,127.1442,18328.0
2018-01-04 13:05:00,135.27,135.35,135.2,135.26,13711.0,127.1536,127.2288,127.0878,127.1442,13711.0
2018-01-04 13:10:00,135.28,135.32,135.22,135.25,12198.0,127.163,127.2006,127.1066,127.1348,12198.0
2018-01-04 13:15:00,135.22,135.27,135.22,135.25,9011.0,127.1066,127.1536,127.1066,127.1348,9011.0
2018-01-04 13:20:00,135.25,135.28,135.22,135.28,12963.0,127.1348,127.163,127.1066,127.163,12963.0
2018-01-04 13:25:00,135.27,135.31,135.22,135.22,20526.0,127.1536,127.1912,127.1066,127.1066,20526.0
2018-01-04 13:30:00,135.24,135.37,135.23,135.37,8757.0,127.1254,127.2476,127.116,127.2476,8757.0
2018-01-04 13:35:00,135.35,135.47,135.23,135.28,24428.0,127.2288,127.3416,127.116,127.163,24428.0
2018-01-04 13:40:00,135.28,135.44,135.24,135.44,7120.0,127.163,127.3134,127.1254,127.3134,7120.0
2018-01-04 13:45:00,135.47,135.85,135.46,135.85,9733.0,127.3416,127.6988,127.3322,127.6988,9733.0
2018-01-04 13:50:00,135.81,135.93,135.79,135.83,9399.0,127.6612,127.774,127.6424,127.68,9399.0
2018-01-04 13:55:00,135.81,135.82,135.67,135.71,12029.0,127.6612,127.6706,127.5296,127.5672,12029.0
2018-01-04 14:00:00,135.74,135.86,135.68,135.82,9943.0,127.5954,127.7082,127.539,127.6706,9943.0
2018-01-04 14:05:00,135.83,135.84,135.72,135.76,12738.0,127.68,127.6894,127.5766,127.6142,12738.0
2018-01-04 14:10:00,135.76,135.76,135.65,135.73,9760.0,127.6142,127.6142,127.5108,127.586,9760.0
2018-01-04 14:15:00,135.74,135.78,135.73,135.74,6352.0,127.5954,127.633,127.586,127.5954,6352.0
2018-01-04 14:20:00,135.74,135.79,135.69,135.71,8753.0,127.5954,127.6424,127.5484,127.5672,8753.0
2018-01-04 14:25:00,135.71,135.73,135.65,135.66,7788.0,127.5672,127.586,127.5108,127.5202,7788.0
2018-01-04 14:30:00,135.65,135.72,135.63,135.67,6505.0,127.5108,127.5766,127.492,127.5296,6505.0
2018-01-04 14:35:00,135.68,135.7,135.61,135.62,12123.0,127.539,127.5578,127.4732,127.4826,12123.0
2018-01-04 14:40:00,135.62,135.68,135.59,135.66,8215.0,127.4826,127.539,127.4544,127.5202,8215.0
2018-01-04 14:45:00,135.67,135.67,135.61,135.63,5906.0,127.5296,127.5296,127.4732,127.492,5906.0
2018-01-04 14:50:00,135.62,135.68,135.6,135.68,8867.0,127.4826,127.539,127.4638,127.539,8867.0
2018-01-04 14:55:00,135.69,135.82,135.69,135.81,7931.0,127.5484,127.6706,127.5484,127.6612,7931.0
2018-01-04 15:00:00,135.8,135.81,135.76,135.8,13420.0,127.6518,127.6612,127.6142,127.6518,13420.0
2018-01-04 15:05:00,135.78,135.79,135.76,135.76,7149.0,127.633,127.6424,127.6142,127.6142,7149.0
2018-01-04 15:10:00,135.77,135.82,135.75,135.82,6814.0,127.6236,127.6706,127.6048,127.6706,6814.0
2018-01-04 15:15:00,135.8,135.88,135.79,135.88,6784.0,127.6518,127.727,127.6424,127.727,6784.0
2018-01-04 15:20:00,135.9,135.93,135.82,135.85,7520.0,127.7458,127.774,127.6706,127.6988,7520.0
2018-01-04 15:25:00,135.85,135.94,135.79,135.88,17701.0,127.6988,127.7834,127.6424,127.727,17701.0
2018-01-04 15:30:00,135.9,135.95,135.87,135.93,12465.0,127.7458,127.7928,127.7176,127.774,12465.0
2018-01-04 15:35:00,135.92,135.98,135.91,135.95,16994.0,127.7646,127.821,127.7552,127.7928,16994.0
2018-01-04 15:40:00,135.95,135.95,135.89,135.92,12493.0,127.7928,127.7928,127.7364,127.7646,12493.0
2018-01-04 15:45:00,135.9,135.91,135.83,135.9,38046.0,127.7458,127.7552,127.68,127.7458,38046.0
2018-01-04 15:50:00,135.9,135.9,135.69,135.72,42408.0,127.7458,127.7458,127.5484,127.5766,42408.0
2018-01-04 15:55:00,135.73,135.76,135.64,135.71,103155.0,127.586,127.6142,127.5014,127.5672,103155.0
2018-01-05 09:30:00,136.45,136.45,135.9,136.25,50829.0,128.2628,128.2628,127.7458,128.0748,50829.0
2018-01-05 09:35:00,136.28,136.3,135.98,135.98,18551.0,128.103,128.1218,127.821,127.821,18551.0
2018-01-05 09:40:00,135.94,136.1,135.75,135.76,12320.0,127.7834,127.9338,127.6048,127.6142,12320.0
2018-01-05 09:45:00,135.78,135.83,135.48,135.48,18029.0,127.633,127.68,127.351,127.351,18029.0
2018-01-05 09:50:00,135.53,135.56,135.37,135.37,18833.0,127.398,127.4262,127.2476,127.2476,18833.0
2018-01-05 09:55:00,135.42,135.47,135.27,135.35,9242.0,127.2946,127.3416,127.1536,127.2288,9242.0
2018-01-05 10:00:00,135.38,135.38,135.16,135.24,12171.0,127.257,127.257,127.0502,127.1254,12171.0
2018-01-05 10:05:00,135.22,135.29,135.07,135.17,11031.0,127.1066,127.1724,126.9656,127.0596,11031.0
2018-01-05 10:10:00,135.16,135.17,135.05,135.15,7978.0,127.0502,127.0596,126.9468,127.0408,7978.0
2018-01-05 10:15:00,135.14,135.21,135.03,135.21,21235.0,127.0314,127.0972,126.928,127.0972,21235.0
2018-01-05 10:20:00,135.2,135.22,135.06,135.06,8312.0,127.0878,127.1066,126.9562,126.9562,8312.0
2018-01-05 10:25:00,135.06,135.11,134.83,134.9,16212.0,126.9562,127.0032,126.74,126.8058,16212.0
2018-01-05 10:30:00,134.92,135.07,134.9,135.04,49475.0,126.8246,126.9656,126.8058,126.9374,49475.0
2018-01-05 10:35:00,135.07,135.23,135.03,135.07,15490.0,126.9656,127.116,126.928,126.9656,15490.0
2018-01-05 10:40:00,135.09,135.25,135.09,135.25,8900.0,126.9844,127.1348,126.9844,127.1348,8900.0
2018-01-05 10:45:00,135.24,135.28,135.17,135.23,7128.0,127.1254,127.163,127.0596,127.116,7128.0
2018-01-05 10:50:00,135.25,135.3,135.12,135.14,10365.0,127.1348,127.1818,127.0126,127.0314,10365.0
2018-01-05 10:55:00,135.16,135.28,135.14,135.21,12908.0,127.0502,127.163,127.0314,127.0972,12908.0
2018-01-05 11:00:00,135.21,135.23,135.12,135.16,14861.0,127.0972,127.116,127.0126,127.0502,14861.0
2018-01-05 11:05:00,135.19,135.21,135.13,135.14,11223.0,127.0784,127.0972,127.022,127.0314,11223.0
2018-01-05 11:10:00,135.14,135.29,135.14,135.29,9605.0,127.0314,127.1724,127.0314,127.1724,9605.0
2018-01-05 11:15:00,135.28,135.41,135.24,135.36,18714.0,127.163,127.2852,127.1254,127.2382,18714.0
2018-01-05 11:20:00,135.34,135.35,135.22,135.27,6949.0,127.2194,127.2288,127.1066,127.1536,6949.0
2018-01-05 11:25:00,135.23,135.25,135.21,135.24,7400.0,127.116,127.1348,127.0972,127.1254,7400.0
2018-01-05 11:30:00,135.25,135.25,135.08,135.08,7923.0,127.1348,127.1348,126.975,126.975,7923.0
2018-01-05 11:35:00,135.05,135.11,135.05,135.11,6709.0,126.9468,127.0032,126.9468,127.0032,6709.0
2018-01-05 11:40:00,135.13,135.14,135.05,135.06,13332.0,127.022,127.0314,126.9468,126.9562,13332.0
2018-01-05 11:45:00,135.07,135.08,134.97,134.97,5509.0,126.9656,126.975,126.8716,126.8716,5509.0
2018-01-05 11:50:00,134.97,135.06,134.97,135.06,7960.0,126.8716,126.9562,126.8716,126.9562,7960.0
2018-01-05 11:55:00,135.05,135.1,135.04,135.05,13347.0,126.9468,126.9938,126.9374,126.9468,13347.0
2018-01-05 12:00:00,135.02,135.03,134.86,134.99,8125.0,126.9186,126.928,126.7682,126.8904,8125.0
2018-01-05 12:05:00,134.97,134.99,134.96,134.98,6173.0,126.8716,126.8904,126.8622,126.881,6173.0
2018-01-05 12:10:00,134.97,135.0,134.94,134.97,17123.0,126.8716,126.8998,126.8434,126.8716,17123.0
2018-01-05 12:15:00,134.97,135.0,134.95,134.99,12912.0,126.8716,126.8998,126.8528,126.8904,12912.0
2018-01-05 12:20:00,134.99,135.0,134.91,134.91,16978.0,126.8904,126.8998,126.8152,126.8152,16978.0
2018-01-05 12:25:00,134.9,134.98,134.9,134.97,12814.0,126.8058,126.881,126.8058,126.8716,12814.0
2018-01-05 12:30:00,134.96,134.96,134.87,134.88,11417.0,126.8622,126.8622,126.7776,126.787,11417.0
2018-01-05 12:35:00,134.86,134.87,134.78,134.8,6545.0,126.7682,126.7776,126.693,126.7118,6545.0
2018-01-05 12:40:00,134.8,134.8,134.73,134.78,7029.0,126.7118,126.7118,126.646,126.693,7029.0
2018-01-05 12:45:00,134.78,134.83,134.75,134.78,21779.0,126.693,126.74,126.6648,126.693,21779.0
2018-01-05 12:50:00,134.79,134.82,134.76,134.78,9794.0,126.7024,126.7306,126.6742,126.693,9794.0
2018-01-05 12:55:00,134.77,134.8,134.69,134.77,12718.0,126.6836,126.7118,126.6084,126.6836,12718.0
2018-01-05 13:00:00,134.76,134.78,134.75,134.76,6640.0,126.6742,126.693,126.6648,126.6742,6640.0
2018-01-05 13:05:00,134.77,134.78,134.68,134.68,10771.0,126.6836,126.693,126.599,126.599,10771.0
2018-01-05 13:10:00,134.68,134.68,134.63,134.64,7653.0,126.599,126.599,126.552,126.5614,7653.0
2018-01-05 13:15:00,134.64,134.7,134.62,134.7,8700.0,126.5614,126.6178,126.5426,126.6178,8700.0
2018-01-05 13:20:00,134.69,134.71,134.64,134.64,11053.0,126.6084,126.6272,126.5614,126.5614,11053.0
2018-01-05 13:25:00,134.64,134.66,134.58,134.6,8446.0,126.5614,126.5802,126.505,126.5238,8446.0
2018-01-05 13:30:00,134.61,134.71,134.58,134.71,20261.0,126.5332,126.6272,126.505,126.6272,20261.0
2018-01-05 13:35:00,134.71,134.72,134.66,134.69,18341.0,126.6272,126.6366,126.5802,126.6084,18341.0
2018-01-05 13:40:00,134.7,134.75,134.68,134.74,13108.0,126.6178,126.6648,126.599,126.6554,13108.0
2018-01-05 13:45:00,134.74,134.81,134.71,134.75,19042.0,126.6554,126.7212,126.6272,126.6648,19042.0
2018-01-05 13:50:00,134.75,134.83,134.73,134.81,14930.0,126.6648,126.74,126.646,126.7212,14930.0
2018-01-05 13:55:00,134.81,134.87,134.8,134.84,12773.0,126.7212,126.7776,126.7118,126.7494,12773.0
2018-01-05 14:00:00,134.84,134.93,134.84,134.85,13334.0,126.7494,126.834,126.7494,126.7588,13334.0
2018-01-05 14:05:00,134.86,134.88,134.83,134.83,7391.0,126.7682,126.787,126.74,126.74,7391.0
2018-01-05 14:10:00,134.83,134.85,134.76,134.82,10554.0,126.74,126.7588,126.6742,126.7306,10554.0
2018-01-05 14:15:00,134.83,134.86,134.8,134.81,21601.0,126.74,126.7682,126.7118,126.7212,21601.0
2018-01-05 14:20:00,134.8,134.85,134.74,134.78,30471.0,126.7118,126.7588,126.6554,126.693,30471.0
2018-01-05 14:25:00,134.78,134.87,134.75,134.81,59931.0,126.693,126.7776,126.6648,126.7212,59931.0
2018-01-05 14:30:00,134.82,134.83,134.72,134.75,33123.0,126.7306,126.74,126.6366,126.6648,33123.0
2018-01-05 14:35:00,134.76,134.83,134.75,134.76,34184.0,126.6742,126.74,126.6648,126.6742,34184.0
2018-01-05 14:40:00,134.76,134.76,134.52,134.52,20568.0,126.6742,126.6742,126.4486,126.4486,20568.0
2018-01-05 14:45:00,134.53,134.53,134.37,134.38,26595.0,126.458,126.458,126.3076,126.317,26595.0
2018-01-05 14:50:00,134.4,134.42,134.3,134.41,40172.0,126.3358,126.3546,126.2418,126.3452,40172.0
2018-01-05 14:55:00,134.42,134.49,134.39,134.44,29622.0,126.3546,126.4204,126.3264,126.3734,29622.0
2018-01-05 15:00:00,134.44,134.53,134.44,134.47,28115.0,126.3734,126.458,126.3734,126.4016,28115.0
2018-01-05 15:05:00,134.48,134.52,134.39,134.47,54112.0,126.411,126.4486,126.3264,126.4016,54112.0
2018-01-05 15:10:00,134.47,134.48,134.4,134.41,71333.0,126.4016,126.411,126.3358,126.3452,71333.0
2018-01-05 15:15:00,134.41,134.49,134.4,134.44,45885.0,126.3452,126.4204,126.3358,126.3734,45885.0
2018-01-05 15:20:00,134.44,134.49,134.38,134.4,60858.0,126.3734,126.4204,126.317,126.3358,60858.0
2018-01-05 15:25:00,134.41,134.45,134.38,134.42,170325.0,126.3452,126.3828,126.317,126.3546,170325.0
2018-01-05 15:30:00,134.42,134.42,134.26,134.3,40552.0,126.3546,126.3546,126.2042,126.2418,40552.0
2018-01-05 15:35:00,134.29,134.33,134.2,134.28,77867.0,126.2324,126.27,126.1478,126.223,77867.0
2018-01-05 15:40:00,134.29,134.3,134.24,134.26,67519.0,126.2324,126.2418,126.1854,126.2042,67519.0
2018-01-05 15:45:00,134.27,134.4,134.25,134.4,173057.0,126.2136,126.3358,126.1948,126.3358,173057.0
2018-01-05 15:50:00,134.41,134.49,134.21,134.33,196132.0,126.3452,126.4204,126.1572,126.27,196132.0
2018-01-05 15:55:00,134.34,134.44,134.29,134.33,118650.0,126.2794,126.3734,126.2324,126.27,118650.0
2018-01-08 09:30:00,134.11,134.92,134.11,134.35,35378.0,126.0632,126.8246,126.0632,126.2888,35378.0
2018-01-08 09:35:00,134.5,134.74,134.25,134.25,13810.0,126.4298,126.6554,126.1948,126.1948,13810.0
2018-01-08 09:40:00,134.31,134.31,134.16,134.24,14450.0,126.2512,126.2512,126.1102,126.1854,14450.0
2018-01-08 09:45:00,134.28,134.46,134.24,134.44,11545.0,126.223,126.3922,126.1854,126.3734,11545.0
2018-01-08 09:50:00,134.49,134.59,134.44,134.58,18356.0,126.4204,126.5144,126.3734,126.505,18356.0
2018-01-08 09:55:00,134.55,134.63,134.49,134.6,15914.0,126.4768,126.552,126.4204,126.5238,15914.0
2018-01-08 10:00:00,134.56,134.88,134.54,134.84,19297.0,126.4862,126.787,126.4674,126.7494,19297.0
2018-01-08 10:05:00,134.89,134.96,134.73,134.78,10023.0,126.7964,126.8622,126.646,126.693,10023.0
2018-01-08 10:10:00,134.8,134.88,134.75,134.88,11888.0,126.7118,126.787,126.6648,126.787,11888.0
2018-01-08 10:15:00,134.91,135.08,134.89,135.06,16016.0,126.8152,126.975,126.7964,126.9562,16016.0
2018-01-08 10:20:00,135.06,135.38,135.03,135.38,10278.0,126.9562,127.257,126.928,127.257,10278.0
2018-01-08 10:25:00,135.38,135.39,135.24,135.28,12204.0,127.257,127.2664,127.1254,127.163,12204.0
2018-01-08 10:30:00,135.26,135.29,135.09,135.24,7790.0,127.1442,127.1724,126.9844,127.1254,7790.0
2018-01-08 10:35:00,135.21,135.29,135.14,135.29,6901.0,127.0972,127.1724,127.0314,127.1724,6901.0
2018-01-08 10:40:00,135.28,135.33,135.26,135.29,5977.0,127.163,127.21,127.1442,127.1724,5977.0
2018-01-08 10:45:00,135.31,135.41,135.21,135.21,10863.0,127.1912,127.2852,127.0972,127.0972,10863.0
2018-01-08 10:50:00,135.25,135.25,135.13,135.13,6936.0,127.1348,127.1348,127.022,127.022,6936.0
2018-01-08 10:55:00,135.14,135.2,135.05,135.06,9014.0,127.0314,127.0878,126.9468,126.9562,9014.0
2018-01-08 11:00:00,135.06,135.09,135.0,135.06,3912.0,126.9562,126.9844,126.8998,126.9562,3912.0
2018-01-08 11:05:00,135.05,135.08,135.0,135.02,11668.0,126.9468,126.975,126.8998,126.9186,11668.0
2018-01-08 11:10:00,135.03,135.06,134.99,135.02,4456.0,126.928,126.9562,126.8904,126.9186,4456.0
2018-01-08 11:15:00,135.03,135.16,135.0,135.16,8692.0,126.928,127.0502,126.8998,127.0502,8692.0
2018-01-08 11:20:00,135.17,135.21,134.99,135.06,15484.0,127.0596,127.0972,126.8904,126.9562,15484.0
2018-01-08 11:25:00,135.07,135.22,135.03,135.22,10219.0,126.9656,127.1066,126.928,127.1066,10219.0
2018-01-08 11:30:00,135.2,135.33,135.11,135.19,33972.0,127.0878,127.21,127.0032,127.0784,33972.0
2018-01-08 11:35:00,135.18,135.18,135.09,135.18,6750.0,127.069,127.069,126.9844,127.069,6750.0
2018-01-08 11:40:00,135.2,135.22,135.07,135.09,6810.0,127.0878,127.1066,126.9656,126.9844,6810.0
2018-01-08 11:45:00,135.09,135.12,135.04,135.08,6243.0,126.9844,127.0126,126.9374,126.975,6243.0
2018-01-08 11:50:00,135.07,135.1,135.06,135.1,3537.0,126.9656,126.9938,126.9562,126.9938,3537.0
2018-01-08 11:55:00,135.09,135.1,135.03,135.09,5127.0,126.9844,126.9938,126.928,126.9844,5127.0
2018-01-08 12:00:00,135.07,135.15,135.05,135.05,5542.0,126.9656,127.0408,126.9468,126.9468,5542.0
2018-01-08 12:05:00,135.07,135.1,135.02,135.04,10459.0,126.9656,126.9938,126.9186,126.9374,10459.0
2018-01-08 12:10:00,135.06,135.14,135.02,135.14,10401.0,126.9562,127.0314,126.9186,127.0314,10401.0
2018-01-08 12:15:00,135.12,135.21,135.1,135.2,10000.0,127.0126,127.0972,126.9938,127.0878,10000.0
2018-01-08 12:20:00,135.21,135.42,135.17,135.39,53520.0,127.0972,127.2946,127.0596,127.2664,53520.0
2018-01-08 12:25:00,135.38,135.41,135.22,135.24,29385.0,127.257,127.2852,127.1066,127.1254,29385.0
2018-01-08 12:30:00,135.21,135.27,135.21,135.25,4093.0,127.0972,127.1536,127.0972,127.1348,4093.0
2018-01-08 12:35:00,135.25,135.28,135.16,135.19,66427.0,127.1348,127.163,127.0502,127.0784,66427.0
2018-01-08 12:40:00,135.2,135.29,135.09,135.17,33803.0,127.0878,127.1724,126.9844,127.0596,33803.0
2018-01-08 12:45:00,135.17,135.23,135.16,135.2,13998.0,127.0596,127.116,127.0502,127.0878,13998.0
2018-01-08 12:50:00,135.2,135.25,135.17,135.19,15688.0,127.0878,127.1348,127.0596,127.0784,15688.0
2018-01-08 12:55:00,135.18,135.21,135.14,135.16,70348.0,127.069,127.0972,127.0314,127.0502,70348.0
2018-01-08 13:00:00,135.16,135.2,135.14,135.19,56558.0,127.0502,127.0878,127.0314,127.0784,56558.0
2018-01-08 13:05:00,135.19,135.19,135.15,135.19,21941.0,127.0784,127.0784,127.0408,127.0784,21941.0
2018-01-08 13:10:00,135.19,135.19,135.15,135.17,8566.0,127.0784,127.0784,127.0408,127.0596,8566.0
2018-01-08 13:15:00,135.18,135.59,135.17,135.59,66128.0,127.069,127.4544,127.0596,127.4544,66128.0
2018-01-08 13:20:00,135.6,135.8,135.59,135.77,16420.0,127.4638,127.6518,127.4544,127.6236,16420.0
2018-01-08 13:25:00,135.78,135.83,135.76,135.76,5956.0,127.633,127.68,127.6142,127.6142,5956.0
2018-01-08 13:30:00,135.78,135.84,135.77,135.77,5585.0,127.633,127.6894,127.6236,127.6236,5585.0
2018-01-08 13:35:00,135.76,135.86,135.76,135.84,11098.0,127.6142,127.7082,127.6142,127.6894,11098.0
2018-01-08 13:40:00,135.87,135.91,135.84,135.9,8000.0,127.7176,127.7552,127.6894,127.7458,8000.0
2018-01-08 13:45:00,135.92,135.94,135.77,135.77,15829.0,127.7646,127.7834,127.6236,127.6236,15829.0
2018-01-08 13:50:00,135.78,135.81,135.76,135.8,8603.0,127.633,127.6612,127.6142,127.6518,8603.0
2018-01-08 13:55:00,135.8,135.85,135.79,135.83,9656.0,127.6518,127.6988,127.6424,127.68,9656.0
2018-01-08 14:00:00,135.84,135.99,135.8,135.98,9211.0,127.6894,127.8304,127.6518,127.821,9211.0
2018-01-08 14:05:00,135.97,136.06,135.96,136.03,25334.0,127.8116,127.8962,127.8022,127.868,25334.0
2018-01-08 14:10:00,136.04,136.08,136.0,136.02,53196.0,127.8774,127.915,127.8398,127.8586,53196.0
2018-01-08 14:15:00,136.03,136.22,136.01,136.22,20360.0,127.868,128.0466,127.8492,128.0466,20360.0
2018-01-08 14:20:00,136.22,136.26,136.1,136.22,18893.0,128.0466,128.0842,127.9338,128.0466,18893.0
2018-01-08 14:25:00,136.22,136.24,136.17,136.23,8968.0,128.0466,128.0654,127.9996,128.056,8968.0
2018-01-08 14:30:00,136.23,136.26,136.16,136.21,15952.0,128.056,128.0842,127.9902,128.0372,15952.0
2018-01-08 14:35:00,136.21,136.22,136.11,136.12,8052.0,128.0372,128.0466,127.9432,127.9526,8052.0
2018-01-08 14:40:00,136.13,136.21,136.13,136.19,5795.0,127.962,128.0372,127.962,128.0184,5795.0
2018-01-08 14:45:00,136.2,136.2,136.09,136.1,17491.0,128.0278,128.0278,127.9244,127.9338,17491.0
2018-01-08 14:50:00,136.09,136.18,136.08,136.09,6948.0,127.9244,128.009,127.915,127.9244,6948.0
2018-01-08 14:55:00,136.1,136.23,136.1,136.22,15930.0,127.9338,128.056,127.9338,128.0466,15930.0
2018-01-08 15:00:00,136.2,136.21,136.13,136.19,9800.0,128.0278,128.0372,127.962,128.0184,9800.0
2018-01-08 15:05:00,136.19,136.25,136.16,136.19,10779.0,128.0184,128.0748,127.9902,128.0184,10779.0
2018-01-08 15:10:00,136.19,136.19,136.1,136.1,12766.0,128.0184,128.0184,127.9338,127.9338,12766.0
2018-01-08 15:15:00,136.1,136.24,136.09,136.22,12503.0,127.9338,128.0654,127.9244,128.0466,12503.0
2018-01-08 15:20:00,136.23,136.23,136.1,136.14,13210.0,128.056,128.056,127.9338,127.9714,13210.0
2018-01-08 15:25:00,136.16,136.25,136.14,136.22,12294.0,127.9902,128.0748,127.9714,128.0466,12294.0
2018-01-08 15:30:00,136.21,136.23,136.06,136.12,12626.0,128.0372,128.056,127.8962,127.9526,12626.0
2018-01-08 15:35:00,136.12,136.15,136.08,136.14,13898.0,127.9526,127.9808,127.915,127.9714,13898.0
2018-01-08 15:40:00,136.14,136.27,136.13,136.24,46657.0,127.9714,128.0936,127.962,128.0654,46657.0
2018-01-08 15:45:00,136.22,136.4,136.21,136.4,22046.0,128.0466,128.2158,128.0372,128.2158,22046.0
2018-01-08 15:50:00,136.39,136.58,136.32,136.38,57504.0,128.2064,128.385,128.1406,128.197,57504.0
2018-01-08 15:55:00,136.38,136.47,136.31,136.32,64614.0,128.197,128.2816,128.1312,128.1406,64614.0
2018-01-09 09:30:00,136.53,136.98,136.41,136.84,31203.0,128.338,128.761,128.2252,128.6294,31203.0
2018-01-09 09:35:00,136.92,136.98,136.11,136.15,31402.0,128.7046,128.761,127.9432,127.9808,31402.0
2018-01-09 09:40:00,136.14,136.5,136.12,136.45,13714.0,127.9714,128.3098,127.9526,128.2628,13714.0
2018-01-09 09:45:00,136.43,136.63,136.41,136.59,17911.0,128.244,128.432,128.2252,128.3944,17911.0
2018-01-09 09:50:00,136.58,136.58,136.0,136.26,23657.0,128.385,128.385,127.8398,128.0842,23657.0
2018-01-09 09:55:00,136.22,136.37,136.21,136.29,7873.0,128.0466,128.1876,128.0372,128.1124,7873.0
2018-01-09 10:00:00,136.35,136.53,136.34,136.51,19593.0,128.1688,128.338,128.1594,128.3192,19593.0
2018-01-09 10:05:00,136.52,136.6,136.33,136.39,16523.0,128.3286,128.4038,128.15,128.2064,16523.0
2018-01-09 10:10:00,136.42,136.61,136.4,136.56,15195.0,128.2346,128.4132,128.2158,128.3662,15195.0
2018-01-09 10:15:00,136.54,136.86,136.52,136.86,11608.0,128.3474,128.6482,128.3286,128.6482,11608.0
2018-01-09 10:20:00,136.86,137.06,136.86,136.96,20539.0,128.6482,128.8362,128.6482,128.7422,20539.0
2018-01-09 10:25:00,136.99,137.01,136.88,136.97,12561.0,128.7704,128.7892,128.667,128.7516,12561.0
2018-01-09 10:30:00,136.97,137.07,136.79,136.92,26954.0,128.7516,128.8456,128.5824,128.7046,26954.0
2018-01-09 10:35:00,136.92,137.0,136.67,136.68,16598.0,128.7046,128.7798,128.4696,128.479,16598.0
2018-01-09 10:40:00,136.71,136.84,136.71,136.82,14566.0,128.5072,128.6294,128.5072,128.6106,14566.0
2018-01-09 10:45:00,136.84,136.94,136.78,136.81,23218.0,128.6294,128.7234,128.573,128.6012,23218.0
2018-01-09 10:50:00,136.82,136.85,136.67,136.83,21002.0,128.6106,128.6388,128.4696,128.62,21002.0
2018-01-09 10:55:00,136.82,136.96,136.81,136.89,46807.0,128.6106,128.7422,128.6012,128.6764,46807.0
2018-01-09 11:00:00,136.89,137.13,136.88,137.05,15754.0,128.6764,128.902,128.667,128.8268,15754.0
2018-01-09 11:05:00,137.06,137.16,137.03,137.11,15723.0,128.8362,128.9302,128.808,128.8832,15723.0
2018-01-09 11:10:00,137.12,137.25,137.12,137.15,18092.0,128.8926,129.0148,128.8926,128.9208,18092.0
2018-01-09 11:15:00,137.15,137.19,137.03,137.19,19963.0,128.9208,128.9584,128.808,128.9584,19963.0
2018-01-09 11:20:00,137.17,137.18,136.97,137.03,5597.0,128.9396,128.949,128.7516,128.808,5597.0
2018-01-09 11:25:00,137.03,137.32,137.01,137.32,11137.0,128.808,129.0806,128.7892,129.0806,11137.0
2018-01-09 11:30:00,137.32,137.44,137.3,137.44,11634.0,129.0806,129.1934,129.0618,129.1934,11634.0
2018-01-09 11:35:00,137.47,137.48,137.33,137.36,13832.0,129.2216,129.231,129.09,129.1182,13832.0
2018-01-09 11:40:00,137.38,137.5,137.38,137.47,13136.0,129.137,129.2498,129.137,129.2216,13136.0
2018-01-09 11:45:00,137.46,137.46,137.34,137.38,5337.0,129.2122,129.2122,129.0994,129.137,5337.0
2018-01-09 11:50:00,137.39,137.46,137.32,137.39,16477.0,129.1464,129.2122,129.0806,129.1464,16477.0
2018-01-09 11:55:00,137.41,137.52,137.41,137.52,9960.0,129.1652,129.2686,129.1652,129.2686,9960.0
2018-01-09 12:00:00,137.52,137.64,137.42,137.64,14483.0,129.2686,129.3814,129.1746,129.3814,14483.0
2018-01-09 12:05:00,137.61,137.65,137.52,137.59,15404.0,129.3532,129.3908,129.2686,129.3344,15404.0
2018-01-09 12:10:00,137.6,137.72,137.6,137.71,12526.0,129.3438,129.4566,129.3438,129.4472,12526.0
2018-01-09 12:15:00,137.72,137.84,137.69,137.79,18335.0,129.4566,129.5694,129.4284,129.5224,18335.0
2018-01-09 12:20:00,137.81,137.93,137.81,137.91,13080.0,129.5412,129.654,129.5412,129.6352,13080.0
2018-01-09 12:25:00,137.89,137.98,137.89,137.97,9136.0,129.6164,129.701,129.6164,129.6916,9136.0
2018-01-09 12:30:00,137.96,137.96,137.82,137.95,18439.0,129.6822,129.6822,129.5506,129.6728,18439.0
2018-01-09 12:35:00,137.95,138.02,137.94,138.01,22341.0,129.6728,129.7386,129.6634,129.7292,22341.0
2018-01-09 12:40:00,138.02,138.1,138.0,138.05,18382.0,129.7386,129.8138,129.7198,129.7668,18382.0
2018-01-09 12:45:00,138.05,138.05,137.75,137.78,52294.0,129.7668,129.7668,129.4848,129.513,52294.0
2018-01-09 12:50:00,137.79,137.82,137.53,137.68,59882.0,129.5224,129.5506,129.278,129.419,59882.0
2018-01-09 12:55:00,137.68,137.71,137.61,137.7,11384.0,129.419,129.4472,129.3532,129.4378,11384.0
2018-01-09 13:00:00,137.7,137.91,137.68,137.91,10602.0,129.4378,129.6352,129.419,129.6352,10602.0
2018-01-09 13:05:00,137.92,137.92,137.78,137.8,19780.0,129.6446,129.6446,129.513,129.5318,19780.0
2018-01-09 13:10:00,137.78,137.82,137.71,137.73,11470.0,129.513,129.5506,129.4472,129.466,11470.0
2018-01-09 13:15:00,137.72,137.82,137.65,137.8,12182.0,129.4566,129.5506,129.3908,129.5318,12182.0
2018-01-09 13:20:00,137.82,137.87,137.79,137.82,12995.0,129.5506,129.5976,129.5224,129.5506,12995.0
2018-01-09 13:25:00,137.83,137.84,137.62,137.67,18472.0,129.56,129.5694,129.3626,129.4096,18472.0
2018-01-09 13:30:00,137.63,137.79,137.62,137.7,18356.0,129.372,129.5224,129.3626,129.4378,18356.0
2018-01-09 13:35:00,137.7,137.77,137.69,137.77,9750.0,129.4378,129.5036,129.4284,129.5036,9750.0
2018-01-09 13:40:00,137.77,137.78,137.71,137.75,12196.0,129.5036,129.513,129.4472,129.4848,12196.0
2018-01-09 13:45:00,137.76,137.83,137.75,137.75,20861.0,129.4942,129.56,129.4848,129.4848,20861.0
2018-01-09 13:50:00,137.76,137.78,137.69,137.7,13401.0,129.4942,129.513,129.4284,129.4378,13401.0
2018-01-09 13:55:00,137.72,137.76,137.62,137.65,18258.0,129.4566,129.4942,129.3626,129.3908,18258.0
2018-01-09 14:00:00,137.67,137.67,137.52,137.53,16805.0,129.4096,129.4096,129.2686,129.278,16805.0
2018-01-09 14:05:00,137.53,137.56,137.49,137.55,14965.0,129.278,129.3062,129.2404,129.2968,14965.0
2018-01-09 14:10:00,137.55,137.57,137.46,137.54,52224.0,129.2968,129.3156,129.2122,129.2874,52224.0
2018-01-09 14:15:00,137.54,137.54,137.41,137.43,18808.0,129.2874,129.2874,129.1652,129.184,18808.0
2018-01-09 14:20:00,137.43,137.46,137.39,137.4,16927.0,129.184,129.2122,129.1464,129.1558,16927.0
2018-01-09 14:25:00,137.41,137.52,137.41,137.48,18081.0,129.1652,129.2686,129.1652,129.231,18081.0
2018-01-09 14:30:00,137.47,137.59,137.45,137.59,10330.0,129.2216,129.3344,129.2028,129.3344,10330.0
2018-01-09 14:35:00,137.59,137.71,137.59,137.68,21514.0,129.3344,129.4472,129.3344,129.419,21514.0
2018-01-09 14:40:00,137.68,137.72,137.64,137.68,14542.0,129.419,129.4566,129.3814,129.419,14542.0
2018-01-09 14:45:00,137.68,137.75,137.66,137.71,21535.0,129.419,129.4848,129.4002,129.4472,21535.0
2018-01-09 14:50:00,137.71,137.74,137.65,137.65,36607.0,129.4472,129.4754,129.3908,129.3908,36607.0
2018-01-09 14:55:00,137.64,137.68,137.6,137.64,22233.0,129.3814,129.419,129.3438,129.3814,22233.0
2018-01-09 15:00:00,137.63,137.69,137.6,137.6,22732.0,129.372,129.4284,129.3438,129.3438,22732.0
2018-01-09 15:05:00,137.59,137.6,137.53,137.56,25312.0,129.3344,129.3438,129.278,129.3062,25312.0
2018-01-09 15:10:00,137.57,137.64,137.5,137.59,27178.0,129.3156,129.3814,129.2498,129.3344,27178.0
2018-01-09 15:15:00,137.59,137.6,137.52,137.53,35806.0,129.3344,129.3438,129.2686,129.278,35806.0
2018-01-09 15:20:00,137.52,137.64,137.52,137.6,39863.0,129.2686,129.3814,129.2686,129.3438,39863.0
2018-01-09 15:25:00,137.59,137.61,137.55,137.56,56411.0,129.3344,129.3532,129.2968,129.3062,56411.0
2018-01-09 15:30:00,137.55,137.71,137.55,137.71,98200.0,129.2968,129.4472,129.2968,129.4472,98200.0
2018-01-09 15:35:00,137.71,138.27,137.64,138.27,80635.0,129.4472,129.9736,129.3814,129.9736,80635.0
2018-01-09 15:40:00,138.28,138.3,137.97,137.98,117469.0,129.983,130.0018,129.6916,129.701,117469.0
2018-01-09 15:45:00,137.97,137.98,137.84,137.85,133550.0,129.6916,129.701,129.5694,129.5788,133550.0
2018-01-09 15:50:00,137.86,137.89,137.38,137.72,118568.0,129.5882,129.6164,129.137,129.4566,118568.0
2018-01-09 15:55:00,137.72,137.75,137.58,137.72,194430.0,129.4566,129.4848,129.325,129.4566,194430.0
2018-01-10 09:30:00,136.91,137.28,136.81,137.1,30489.0,128.6952,129.043,128.6012,128.8738,30489.0
2018-01-10 09:35:00,137.18,137.34,137.09,137.2,10928.0,128.949,129.0994,128.8644,128.9678,10928.0
2018-01-10 09:40:00,137.15,137.15,136.89,137.04,16448.0,128.9208,128.9208,128.6764,128.8174,16448.0
2018-01-10 09:45:00,137.03,137.1,136.73,136.78,20523.0,128.808,128.8738,128.526,128.573,20523.0
2018-01-10 09:50:00,136.75,136.75,136.51,136.72,17375.0,128.5448,128.5448,128.3192,128.5166,17375.0
2018-01-10 09:55:00,136.74,137.06,136.64,137.06,38080.0,128.5354,128.8362,128.4414,128.8362,38080.0
2018-01-10 10:00:00,137.09,137.16,136.72,136.83,14969.0,128.8644,128.9302,128.5166,128.62,14969.0
2018-01-10 10:05:00,136.84,137.14,136.82,137.1,7453.0,128.6294,128.9114,128.6106,128.8738,7453.0
2018-01-10 10:10:00,137.11,137.21,137.01,137.07,6882.0,128.8832,128.9772,128.7892,128.8456,6882.0
2018-01-10 10:15:00,137.08,137.48,137.08,137.46,11184.0,128.855,129.231,128.855,129.2122,11184.0
2018-01-10 10:20:00,137.48,137.52,137.26,137.32,8501.0,129.231,129.2686,129.0242,129.0806,8501.0
2018-01-10 10:25:00,137.29,137.4,137.24,137.24,11681.0,129.0524,129.1558,129.0054,129.0054,11681.0
2018-01-10 10:30:00,137.22,137.38,137.22,137.34,8200.0,128.9866,129.137,128.9866,129.0994,8200.0
2018-01-10 10:35:00,137.35,137.41,137.29,137.33,5203.0,129.1088,129.1652,129.0524,129.09,5203.0
2018-01-10 10:40:00,137.35,137.45,137.29,137.31,7966.0,129.1088,129.2028,129.0524,129.0712,7966.0
2018-01-10 10:45:00,137.31,137.31,137.0,137.0,8874.0,129.0712,129.0712,128.7798,128.7798,8874.0
2018-01-10 10:50:00,136.96,136.98,136.87,136.96,13724.0,128.7422,128.761,128.6576,128.7422,13724.0
2018-01-10 10:55:00,136.96,137.3,136.93,137.3,14512.0,128.7422,129.0618,128.714,129.0618,14512.0
2018-01-10 11:00:00,137.28,137.5,137.23,137.48,10850.0,129.043,129.2498,128.996,129.231,10850.0
2018-01-10 11:05:00,137.5,137.59,137.48,137.48,7635.0,129.2498,129.3344,129.231,129.231,7635.0
2018-01-10 11:10:00,137.47,137.54,137.41,137.53,9817.0,129.2216,129.2874,129.1652,129.278,9817.0
2018-01-10 11:15:00,137.55,137.56,137.29,137.29,4500.0,129.2968,129.3062,129.0524,129.0524,4500.0
2018-01-10 11:20:00,137.29,137.38,137.26,137.26,5557.0,129.0524,129.137,129.0242,129.0242,5557.0
2018-01-10 11:25:00,137.28,137.29,137.11,137.11,5511.0,129.043,129.0524,128.8832,128.8832,5511.0
2018-01-10 11:30:00,137.12,137.23,137.07,137.2,6555.0,128.8926,128.996,128.8456,128.9678,6555.0
2018-01-10 11:35:00,137.2,137.28,137.17,137.23,7857.0,128.9678,129.043,128.9396,128.996,7857.0
2018-01-10 11:40:00,137.23,137.29,137.22,137.29,6843.0,128.996,129.0524,128.9866,129.0524,6843.0
2018-01-10 11:45:00,137.26,137.42,137.25,137.39,7000.0,129.0242,129.1746,129.0148,129.1464,7000.0
2018-01-10 11:50:00,137.42,137.59,137.41,137.56,10410.0,129.1746,129.3344,129.1652,129.3062,10410.0
2018-01-10 11:55:00,137.55,137.58,137.49,137.49,2500.0,129.2968,129.325,129.2404,129.2404,2500.0
2018-01-10 12:00:00,137.49,137.51,137.26,137.34,8495.0,129.2404,129.2592,129.0242,129.0994,8495.0
2018-01-10 12:05:00,137.35,137.41,137.33,137.35,7950.0,129.1088,129.1652,129.09,129.1088,7950.0
2018-01-10 12:10:00,137.37,137.38,137.24,137.32,5400.0,129.1276,129.137,129.0054,129.0806,5400.0
2018-01-10 12:15:00,137.3,137.36,137.3,137.33,8129.0,129.0618,129.1182,129.0618,129.09,8129.0
2018-01-10 12:20:00,137.34,137.44,137.34,137.44,3513.0,129.0994,129.1934,129.0994,129.1934,3513.0
2018-01-10 12:25:00,137.44,137.53,137.43,137.45,5100.0,129.1934,129.278,129.184,129.2028,5100.0
2018-01-10 12:30:00,137.43,137.59,137.43,137.55,8389.0,129.184,129.3344,129.184,129.2968,8389.0
2018-01-10 12:35:00,137.56,137.59,137.52,137.52,3100.0,129.3062,129.3344,129.2686,129.2686,3100.0
2018-01-10 12:40:00,137.52,137.57,137.51,137.55,3748.0,129.2686,129.3156,129.2592,129.2968,3748.0
2018-01-10 12:45:00,137.56,137.62,137.52,137.59,5862.0,129.3062,129.3626,129.2686,129.3344,5862.0
2018-01-10 12:50:00,137.57,137.57,137.47,137.48,5900.0,129.3156,129.3156,129.2216,129.231,5900.0
2018-01-10 12:55:00,137.45,137.58,137.45,137.55,3500.0,129.2028,129.325,129.2028,129.2968,3500.0
2018-01-10 13:00:00,137.57,137.58,137.48,137.54,7069.0,129.3156,129.325,129.231,129.2874,7069.0
2018-01-10 13:05:00,137.53,137.63,137.53,137.6,3000.0,129.278,129.372,129.278,129.3438,3000.0
2018-01-10 13:10:00,137.59,137.6,137.56,137.56,2800.0,129.3344,129.3438,129.3062,129.3062,2800.0
2018-01-10 13:15:00,137.56,137.56,137.44,137.44,2740.0,129.3062,129.3062,129.1934,129.1934,2740.0
2018-01-10 13:20:00,137.46,137.46,137.38,137.42,5477.0,129.2122,129.2122,129.137,129.1746,5477.0
2018-01-10 13:25:00,137.43,137.51,137.42,137.45,5383.0,129.184,129.2592,129.1746,129.2028,5383.0
2018-01-10 13:30:00,137.46,137.49,137.43,137.47,5700.0,129.2122,129.2404,129.184,129.2216,5700.0
2018-01-10 13:35:00,137.45,137.55,137.43,137.52,5100.0,129.2028,129.2968,129.184,129.2686,5100.0
2018-01-10 13:40:00,137.51,137.61,137.5,137.57,4700.0,129.2592,129.3532,129.2498,129.3156,4700.0
2018-01-10 13:45:00,137.59,137.63,137.57,137.61,8049.0,129.3344,129.372,129.3156,129.3532,8049.0
2018-01-10 13:50:00,137.6,137.61,137.54,137.6,7700.0,129.3438,129.3532,129.2874,129.3438,7700.0
2018-01-10 13:55:00,137.58,137.59,137.44,137.45,5540.0,129.325,129.3344,129.1934,129.2028,5540.0
2018-01-10 14:00:00,137.46,137.49,137.41,137.45,7269.0,129.2122,129.2404,129.1652,129.2028,7269.0
2018-01-10 14:05:00,137.44,137.47,137.35,137.37,7002.0,129.1934,129.2216,129.1088,129.1276,7002.0
2018-01-10 14:10:00,137.37,137.37,137.19,137.19,6292.0,129.1276,129.1276,128.9584,128.9584,6292.0
2018-01-10 14:15:00,137.21,137.23,137.16,137.16,8081.0,128.9772,128.996,128.9302,128.9302,8081.0
2018-01-10 14:20:00,137.18,137.28,137.17,137.2,8159.0,128.949,129.043,128.9396,128.9678,8159.0
2018-01-10 14:25:00,137.22,137.24,137.16,137.21,10545.0,128.9866,129.0054,128.9302,128.9772,10545.0
2018-01-10 14:30:00,137.23,137.26,137.14,137.2,11379.0,128.996,129.0242,128.9114,128.9678,11379.0
2018-01-10 14:35:00,137.2,137.21,137.06,137.09,10523.0,128.9678,128.9772,128.8362,128.8644,10523.0
2018-01-10 14:40:00,137.08,137.1,137.0,137.08,21190.0,128.855,128.8738,128.7798,128.855,21190.0
2018-01-10 14:45:00,137.1,137.31,137.1,137.3,16006.0,128.8738,129.0712,128.8738,129.0618,16006.0
2018-01-10 14:50:00,137.29,137.38,137.29,137.33,8290.0,129.0524,129.137,129.0524,129.09,8290.0
2018-01-10 14:55:00,137.37,137.37,137.33,137.36,5819.0,129.1276,129.1276,129.09,129.1182,5819.0
2018-01-10 15:00:00,137.37,137.41,137.33,137.37,8304.0,129.1276,129.1652,129.09,129.1276,8304.0
2018-01-10 15:05:00,137.38,137.55,137.38,137.52,15791.0,129.137,129.2968,129.137,129.2686,15791.0
2018-01-10 15:10:00,137.52,137.57,137.51,137.54,7430.0,129.2686,129.3156,129.2592,129.2874,7430.0
2018-01-10 15:15:00,137.54,137.55,137.44,137.44,10726.0,129.2874,129.2968,129.1934,129.1934,10726.0
2018-01-10 15:20:00,137.41,137.52,137.38,137.5,7160.0,129.1652,129.2686,129.137,129.2498,7160.0
2018-01-10 15:25:00,137.5,137.53,137.47,137.5,7794.0,129.2498,129.278,129.2216,129.2498,7794.0
2018-01-10 15:30:00,137.49,137.63,137.48,137.56,19251.0,129.2404,129.372,129.231,129.3062,19251.0
2018-01-10 15:35:00,137.58,137.64,137.53,137.61,13474.0,129.325,129.3814,129.278,129.3532,13474.0
2018-01-10 15:40:00,137.63,137.63,137.55,137.61,14778.0,129.372,129.372,129.2968,129.3532,14778.0
2018-01-10 15:45:00,137.6,137.79,137.55,137.69,26768.0,129.3438,129.5224,129.2968,129.4284,26768.0
2018-01-10 15:50:00,137.7,137.78,137.68,137.77,24223.0,129.4378,129.513,129.419,129.5036,24223.0
2018-01-10 15:55:00,137.77,137.79,137.66,137.68,61115.0,129.5036,129.5224,129.4002,129.419,61115.0
2018-01-11 09:30:00,136.85,137.7,136.64,137.7,36861.0,128.6388,129.4378,128.4414,129.4378,36861.0
2018-01-11 09:35:00,137.7,137.98,137.69,137.98,9725.0,129.4378,129.701,129.4284,129.701,9725.0
2018-01-11 09:40:00,137.92,138.09,137.77,137.87,21083.0,129.6446,129.8044,129.5036,129.5976,21083.0
2018-01-11 09:45:00,137.82,137.82,137.67,137.7,6900.0,129.5506,129.5506,129.4096,129.4378,6900.0
2018-01-11 09:50:00,137.78,137.92,137.69,137.92,7268.0,129.513,129.6446,129.4284,129.6446,7268.0
2018-01-11 09:55:00,137.93,137.98,137.85,137.87,7854.0,129.654,129.701,129.5788,129.5976,7854.0
2018-01-11 10:00:00,137.87,137.9,137.72,137.81,14259.0,129.5976,129.6258,129.4566,129.5412,14259.0
2018-01-11 10:05:00,137.82,137.92,137.79,137.82,34833.0,129.5506,129.6446,129.5224,129.5506,34833.0
2018-01-11 10:10:00,137.83,137.84,137.61,137.65,25228.0,129.56,129.5694,129.3532,129.3908,25228.0
2018-01-11 10:15:00,137.63,137.81,137.58,137.79,12289.0,129.372,129.5412,129.325,129.5224,12289.0
2018-01-11 10:20:00,137.76,137.77,137.69,137.72,21294.0,129.4942,129.5036,129.4284,129.4566,21294.0
2018-01-11 10:25:00,137.71,137.76,137.64,137.66,26725.0,129.4472,129.4942,129.3814,129.4002,26725.0
2018-01-11 10:30:00,137.65,137.74,137.53,137.53,11123.0,129.3908,129.4754,129.278,129.278,11123.0
2018-01-11 10:35:00,137.5,137.65,137.49,137.62,31368.0,129.2498,129.3908,129.2404,129.3626,31368.0
2018-01-11 10:40:00,137.62,137.69,137.61,137.61,14155.0,129.3626,129.4284,129.3532,129.3532,14155.0
2018-01-11 10:45:00,137.62,137.83,137.61,137.82,28058.0,129.3626,129.56,129.3532,129.5506,28058.0
2018-01-11 10:50:00,137.83,137.91,137.81,137.88,10744.0,129.56,129.6352,129.5412,129.607,10744.0
2018-01-11 10:55:00,137.86,138.09,137.86,138.09,9652.0,129.5882,129.8044,129.5882,129.8044,9652.0
2018-01-11 11:00:00,138.08,138.28,138.07,138.27,9661.0,129.795,129.983,129.7856,129.9736,9661.0
2018-01-11 11:05:00,138.25,138.33,138.15,138.33,9943.0,129.9548,130.03,129.8608,130.03,9943.0
2018-01-11 11:10:00,138.37,138.43,138.32,138.35,8910.0,130.0676,130.124,130.0206,130.0488,8910.0
2018-01-11 11:15:00,138.36,138.45,138.33,138.33,4920.0,130.0582,130.1428,130.03,130.03,4920.0
2018-01-11 11:20:00,138.35,138.4,138.3,138.34,10308.0,130.0488,130.0958,130.0018,130.0394,10308.0
2018-01-11 11:25:00,138.32,138.32,138.22,138.25,10546.0,130.0206,130.0206,129.9266,129.9548,10546.0
2018-01-11 11:30:00,138.25,138.26,138.2,138.24,3355.0,129.9548,129.9642,129.9078,129.9454,3355.0
2018-01-11 11:35:00,138.26,138.26,138.15,138.16,9663.0,129.9642,129.9642,129.8608,129.8702,9663.0
2018-01-11 11:40:00,138.15,138.22,138.14,138.21,5100.0,129.8608,129.9266,129.8514,129.9172,5100.0
2018-01-11 11:45:00,138.22,138.32,138.22,138.3,5400.0,129.9266,130.0206,129.9266,130.0018,5400.0
2018-01-11 11:50:00,138.34,138.39,138.32,138.35,3408.0,130.0394,130.0864,130.0206,130.0488,3408.0
2018-01-11 11:55:00,138.32,138.38,138.31,138.35,3460.0,130.0206,130.077,130.0112,130.0488,3460.0
2018-01-11 12:00:00,138.36,138.38,138.31,138.34,8210.0,130.0582,130.077,130.0112,130.0394,8210.0
2018-01-11 12:05:00,138.33,138.34,138.27,138.3,5300.0,130.03,130.0394,129.9736,130.0018,5300.0
2018-01-11 12:10:00,138.29,138.29,138.12,138.12,8169.0,129.9924,129.9924,129.8326,129.8326,8169.0
2018-01-11 12:15:00,138.18,138.24,138.17,138.24,2500.0,129.889,129.9454,129.8796,129.9454,2500.0
2018-01-11 12:20:00,138.24,138.3,138.24,138.27,9156.0,129.9454,130.0018,129.9454,129.9736,9156.0
2018-01-11 12:25:00,138.28,138.41,138.28,138.39,19630.0,129.983,130.1052,129.983,130.0864,19630.0
2018-01-11 12:30:00,138.39,138.58,138.39,138.56,9947.0,130.0864,130.265,130.0864,130.2462,9947.0
2018-01-11 12:35:00,138.53,138.64,138.53,138.61,7344.0,130.218,130.3214,130.218,130.2932,7344.0
2018-01-11 12:40:00,138.59,138.68,138.59,138.61,5400.0,130.2744,130.359,130.2744,130.2932,5400.0
2018-01-11 12:45:00,138.62,138.71,138.62,138.65,4816.0,130.3026,130.3872,130.3026,130.3308,4816.0
2018-01-11 12:50:00,138.68,138.69,138.59,138.61,3600.0,130.359,130.3684,130.2744,130.2932,3600.0
2018-01-11 12:55:00,138.59,138.61,138.51,138.57,6981.0,130.2744,130.2932,130.1992,130.2556,6981.0
2018-01-11 13:00:00,138.57,138.63,138.55,138.61,4825.0,130.2556,130.312,130.2368,130.2932,4825.0
2018-01-11 13:05:00,138.63,138.68,138.57,138.68,4150.0,130.312,130.359,130.2556,130.359,4150.0
2018-01-11 13:10:00,138.68,138.83,138.68,138.75,4915.0,130.359,130.5,130.359,130.4248,4915.0
2018-01-11 13:15:00,138.74,138.78,138.65,138.65,4740.0,130.4154,130.453,130.3308,130.3308,4740.0
2018-01-11 13:20:00,138.64,138.76,138.64,138.74,4749.0,130.3214,130.4342,130.3214,130.4154,4749.0
2018-01-11 13:25:00,138.72,138.76,138.68,138.74,6542.0,130.3966,130.4342,130.359,130.4154,6542.0
2018-01-11 13:30:00,138.74,138.75,138.62,138.63,4732.0,130.4154,130.4248,130.3026,130.312,4732.0
2018-01-11 13:35:00,138.63,138.63,138.53,138.6,9350.0,130.312,130.312,130.218,130.2838,9350.0
2018-01-11 13:40:00,138.58,138.62,138.47,138.51,16646.0,130.265,130.3026,130.1616,130.1992,16646.0
2018-01-11 13:45:00,138.51,138.52,138.46,138.47,5752.0,130.1992,130.2086,130.1522,130.1616,5752.0
2018-01-11 13:50:00,138.46,138.52,138.46,138.49,6000.0,130.1522,130.2086,130.1522,130.1804,6000.0
2018-01-11 13:55:00,138.48,138.53,138.45,138.45,5242.0,130.171,130.218,130.1428,130.1428,5242.0
2018-01-11 14:00:00,138.46,138.5,138.43,138.5,8283.0,130.1522,130.1898,130.124,130.1898,8283.0
2018-01-11 14:05:00,138.49,138.54,138.49,138.5,4641.0,130.1804,130.2274,130.1804,130.1898,4641.0
2018-01-11 14:10:00,138.51,138.54,138.46,138.46,7300.0,130.1992,130.2274,130.1522,130.1522,7300.0
2018-01-11 14:15:00,138.47,138.58,138.47,138.55,8837.0,130.1616,130.265,130.1616,130.2368,8837.0
2018-01-11 14:20:00,138.56,138.63,138.52,138.63,5700.0,130.2462,130.312,130.2086,130.312,5700.0
2018-01-11 14:25:00,138.64,138.73,138.63,138.71,7083.0,130.3214,130.406,130.312,130.3872,7083.0
2018-01-11 14:30:00,138.71,138.72,138.64,138.67,6200.0,130.3872,130.3966,130.3214,130.3496,6200.0
2018-01-11 14:35:00,138.68,138.77,138.68,138.74,7962.0,130.359,130.4436,130.359,130.4154,7962.0
2018-01-11 14:40:00,138.73,138.76,138.62,138.74,10286.0,130.406,130.4342,130.3026,130.4154,10286.0
2018-01-11 14:45:00,138.73,138.76,138.7,138.76,5649.0,130.406,130.4342,130.3778,130.4342,5649.0
2018-01-11 14:50:00,138.77,138.89,138.76,138.86,12106.0,130.4436,130.5564,130.4342,130.5282,12106.0
2018-01-11 14:55:00,138.87,138.94,138.84,138.9,16772.0,130.5376,130.6034,130.5094,130.5658,16772.0
2018-01-11 15:00:00,138.9,139.02,138.84,139.02,11230.0,130.5658,130.6786,130.5094,130.6786,11230.0
2018-01-11 15:05:00,139.02,139.13,139.02,139.03,18159.0,130.6786,130.782,130.6786,130.688,18159.0
2018-01-11 15:10:00,139.03,139.18,139.02,139.18,18247.0,130.688,130.829,130.6786,130.829,18247.0
2018-01-11 15:15:00,139.17,139.37,139.17,139.35,18677.0,130.8196,131.0076,130.8196,130.9888,18677.0
2018-01-11 15:20:00,139.34,139.48,139.34,139.4,18002.0,130.9794,131.111,130.9794,131.0358,18002.0
2018-01-11 15:25:00,139.41,139.54,139.34,139.46,25419.0,131.0452,131.1674,130.9794,131.0922,25419.0
2018-01-11 15:30:00,139.43,139.43,139.2,139.24,13597.0,131.064,131.064,130.8478,130.8854,13597.0
2018-01-11 15:35:00,139.23,139.29,139.21,139.28,13943.0,130.876,130.9324,130.8572,130.923,13943.0
2018-01-11 15:40:00,139.24,139.25,139.13,139.18,16006.0,130.8854,130.8948,130.782,130.829,16006.0
2018-01-11 15:45:00,139.17,139.2,139.16,139.17,24000.0,130.8196,130.8478,130.8102,130.8196,24000.0
2018-01-11 15:50:00,139.18,139.42,139.18,139.42,34016.0,130.829,131.0546,130.829,131.0546,34016.0
2018-01-11 15:55:00,139.42,139.47,139.33,139.42,48565.0,131.0546,131.1016,130.97,131.0546,48565.0
2018-01-12 09:30:00,140.11,140.26,139.01,139.63,35287.0,131.7032,131.8442,130.6692,131.252,35287.0
2018-01-12 09:35:00,139.71,139.93,139.44,139.5,10440.0,131.3272,131.534,131.0734,131.1298,10440.0
2018-01-12 09:40:00,139.42,139.43,138.93,139.05,10925.0,131.0546,131.064,130.594,130.7068,10925.0
2018-01-12 09:45:00,139.07,139.09,138.93,138.93,8050.0,130.7256,130.7444,130.594,130.594,8050.0
2018-01-12 09:50:00,138.89,138.92,138.69,138.87,28624.0,130.5564,130.5846,130.3684,130.5376,28624.0
2018-01-12 09:55:00,138.87,138.97,138.79,138.96,7818.0,130.5376,130.6316,130.4624,130.6222,7818.0
2018-01-12 10:00:00,138.92,139.1,138.84,139.07,13729.0,130.5846,130.7538,130.5094,130.7256,13729.0
2018-01-12 10:05:00,139.05,139.05,138.72,138.77,29456.0,130.7068,130.7068,130.3966,130.4436,29456.0
2018-01-12 10:10:00,138.78,139.05,138.77,139.0,9895.0,130.453,130.7068,130.4436,130.6598,9895.0
2018-01-12 10:15:00,139.02,139.07,138.83,138.87,8703.0,130.6786,130.7256,130.5,130.5376,8703.0
2018-01-12 10:20:00,138.88,138.89,138.7,138.74,13024.0,130.547,130.5564,130.3778,130.4154,13024.0
2018-01-12 10:25:00,138.73,138.75,138.53,138.57,16429.0,130.406,130.4248,130.218,130.2556,16429.0
2018-01-12 10:30:00,138.58,138.75,138.56,138.64,9167.0,130.265,130.4248,130.2462,130.3214,9167.0
2018-01-12 10:35:00,138.62,138.69,138.54,138.66,32923.0,130.3026,130.3684,130.2274,130.3402,32923.0
2018-01-12 10:40:00,138.69,138.84,138.69,138.73,16554.0,130.3684,130.5094,130.3684,130.406,16554.0
2018-01-12 10:45:00,138.75,138.87,138.74,138.82,12430.0,130.4248,130.5376,130.4154,130.4906,12430.0
2018-01-12 10:50:00,138.84,139.07,138.78,139.07,13314.0,130.5094,130.7256,130.453,130.7256,13314.0
2018-01-12 10:55:00,139.08,139.11,138.93,139.09,10777.0,130.735,130.7632,130.594,130.7444,10777.0
2018-01-12 11:00:00,139.08,139.09,139.04,139.09,5396.0,130.735,130.7444,130.6974,130.7444,5396.0
2018-01-12 11:05:00,139.1,139.12,138.98,139.03,8330.0,130.7538,130.7726,130.641,130.688,8330.0
2018-01-12 11:10:00,138.97,139.07,138.89,138.9,7197.0,130.6316,130.7256,130.5564,130.5658,7197.0
2018-01-12 11:15:00,138.88,139.03,138.88,139.03,3795.0,130.547,130.688,130.547,130.688,3795.0
2018-01-12 11:20:00,139.08,139.18,139.06,139.14,20097.0,130.735,130.829,130.7162,130.7914,20097.0
2018-01-12 11:25:00,139.14,139.16,138.98,139.16,8442.0,130.7914,130.8102,130.641,130.8102,8442.0
2018-01-12 11:30:00,139.19,139.22,139.07,139.22,9608.0,130.8384,130.8666,130.7256,130.8666,9608.0
2018-01-12 11:35:00,139.2,139.2,139.16,139.17,4945.0,130.8478,130.8478,130.8102,130.8196,4945.0
2018-01-12 11:40:00,139.17,139.17,139.1,139.15,8665.0,130.8196,130.8196,130.7538,130.8008,8665.0
2018-01-12 11:45:00,139.16,139.18,139.12,139.15,13404.0,130.8102,130.829,130.7726,130.8008,13404.0
2018-01-12 11:50:00,139.15,139.43,139.15,139.38,10018.0,130.8008,131.064,130.8008,131.017,10018.0
2018-01-12 11:55:00,139.38,139.39,139.31,139.39,4401.0,131.017,131.0264,130.9512,131.0264,4401.0
2018-01-12 12:00:00,139.38,139.49,139.38,139.46,6803.0,131.017,131.1204,131.017,131.0922,6803.0
2018-01-12 12:05:00,139.46,139.46,139.39,139.4,6624.0,131.0922,131.0922,131.0264,131.0358,6624.0
2018-01-12 12:10:00,139.39,139.39,139.24,139.25,9784.0,131.0264,131.0264,130.8854,130.8948,9784.0
2018-01-12 12:15:00,139.26,139.36,139.24,139.34,6712.0,130.9042,130.9982,130.8854,130.9794,6712.0
2018-01-12 12:20:00,139.34,139.34,139.27,139.31,3100.0,130.9794,130.9794,130.9136,130.9512,3100.0
2018-01-12 12:25:00,139.33,139.38,139.22,139.36,16373.0,130.97,131.017,130.8666,130.9982,16373.0
2018-01-12 12:30:00,139.35,139.38,139.24,139.25,6367.0,130.9888,131.017,130.8854,130.8948,6367.0
2018-01-12 12:35:00,139.25,139.26,139.12,139.13,9775.0,130.8948,130.9042,130.7726,130.782,9775.0
2018-01-12 12:40:00,139.14,139.15,139.09,139.13,10014.0,130.7914,130.8008,130.7444,130.782,10014.0
2018-01-12 12:45:00,139.13,139.14,139.07,139.11,6146.0,130.782,130.7914,130.7256,130.7632,6146.0
2018-01-12 12:50:00,139.13,139.33,139.13,139.32,10666.0,130.782,130.97,130.782,130.9606,10666.0
2018-01-12 12:55:00,139.31,139.52,139.31,139.5,36908.0,130.9512,131.1486,130.9512,131.1298,36908.0
2018-01-12 13:00:00,139.5,139.57,139.48,139.53,45765.0,131.1298,131.1956,131.111,131.158,45765.0
2018-01-12 13:05:00,139.5,139.58,139.47,139.47,13579.0,131.1298,131.205,131.1016,131.1016,13579.0
2018-01-12 13:10:00,139.46,139.46,139.29,139.31,22379.0,131.0922,131.0922,130.9324,130.9512,22379.0
2018-01-12 13:15:00,139.31,139.36,139.24,139.31,19006.0,130.9512,130.9982,130.8854,130.9512,19006.0
2018-01-12 13:20:00,139.38,139.42,139.34,139.35,13052.0,131.017,131.0546,130.9794,130.9888,13052.0
2018-01-12 13:25:00,139.36,139.49,139.36,139.45,4903.0,130.9982,131.1204,130.9982,131.0828,4903.0
2018-01-12 13:30:00,139.45,139.46,139.4,139.44,5253.0,131.0828,131.0922,131.0358,131.0734,5253.0
2018-01-12 13:35:00,139.45,139.45,139.38,139.45,7768.0,131.0828,131.0828,131.017,131.0828,7768.0
2018-01-12 13:40:00,139.43,139.56,139.43,139.54,4298.0,131.064,131.1862,131.064,131.1674,4298.0
2018-01-12 13:45:00,139.56,139.56,139.5,139.51,6765.0,131.1862,131.1862,131.1298,131.1392,6765.0
2018-01-12 13:50:00,139.51,139.62,139.51,139.62,30000.0,131.1392,131.2426,131.1392,131.2426,30000.0
2018-01-12 13:55:00,139.61,139.61,139.5,139.53,13420.0,131.2332,131.2332,131.1298,131.158,13420.0
2018-01-12 14:00:00,139.53,139.53,139.43,139.43,9075.0,131.158,131.158,131.064,131.064,9075.0
2018-01-12 14:05:00,139.46,139.51,139.46,139.5,4071.0,131.0922,131.1392,131.0922,131.1298,4071.0
2018-01-12 14:10:00,139.52,139.59,139.49,139.58,5123.0,131.1486,131.2144,131.1204,131.205,5123.0
2018-01-12 14:15:00,139.58,139.68,139.55,139.67,21240.0,131.205,131.299,131.1768,131.2896,21240.0
2018-01-12 14:20:00,139.67,139.68,139.61,139.65,4550.0,131.2896,131.299,131.2332,131.2708,4550.0
2018-01-12 14:25:00,139.65,139.72,139.63,139.72,8733.0,131.2708,131.3366,131.252,131.3366,8733.0
2018-01-12 14:30:00,139.72,139.82,139.71,139.73,4867.0,131.3366,131.4306,131.3272,131.346,4867.0
2018-01-12 14:35:00,139.74,139.76,139.66,139.66,10182.0,131.3554,131.3742,131.2802,131.2802,10182.0
2018-01-12 14:40:00,139.66,139.7,139.6,139.68,13614.0,131.2802,131.3178,131.2238,131.299,13614.0
2018-01-12 14:45:00,139.69,139.78,139.67,139.71,30052.0,131.3084,131.393,131.2896,131.3272,30052.0
2018-01-12 14:50:00,139.71,139.71,139.65,139.68,7648.0,131.3272,131.3272,131.2708,131.299,7648.0
2018-01-12 14:55:00,139.68,139.71,139.66,139.69,6100.0,131.299,131.3272,131.2802,131.3084,6100.0
2018-01-12 15:00:00,139.7,139.83,139.7,139.8,6419.0,131.3178,131.44,131.3178,131.4118,6419.0
2018-01-12 15:05:00,139.78,139.78,139.7,139.76,5657.0,131.393,131.393,131.3178,131.3742,5657.0
2018-01-12 15:10:00,139.72,139.72,139.39,139.45,17630.0,131.3366,131.3366,131.0264,131.0828,17630.0
2018-01-12 15:15:00,139.47,139.59,139.45,139.55,11576.0,131.1016,131.2144,131.0828,131.1768,11576.0
2018-01-12 15:20:00,139.55,139.68,139.55,139.64,14479.0,131.1768,131.299,131.1768,131.2614,14479.0
2018-01-12 15:25:00,139.65,139.68,139.54,139.64,10489.0,131.2708,131.299,131.1674,131.2614,10489.0
2018-01-12 15:30:00,139.62,139.78,139.62,139.71,26644.0,131.2426,131.393,131.2426,131.3272,26644.0
2018-01-12 15:35:00,139.7,139.72,139.64,139.7,18606.0,131.3178,131.3366,131.2614,131.3178,18606.0
2018-01-12 15:40:00,139.69,139.74,139.63,139.68,20345.0,131.3084,131.3554,131.252,131.299,20345.0
2018-01-12 15:45:00,139.67,139.77,139.66,139.74,25194.0,131.2896,131.3836,131.2802,131.3554,25194.0
2018-01-12 15:50:00,139.74,139.86,139.73,139.79,34226.0,131.3554,131.4682,131.346,131.4024,34226.0
2018-01-12 15:55:00,139.81,139.83,139.65,139.76,81748.0,131.4212,131.44,131.2708,131.3742,81748.0
2018-01-16 09:30:00,141.36,141.36,140.47,140.97,28938.0,132.8782,132.8782,132.0416,132.5116,28938.0
2018-01-16 09:35:00,141.11,141.21,140.98,141.17,11627.0,132.6432,132.7372,132.521,132.6996,11627.0
2018-01-16 09:40:00,141.17,141.22,140.93,140.93,14956.0,132.6996,132.7466,132.474,132.474,14956.0
2018-01-16 09:45:00,140.97,141.3,140.94,141.17,436186.0,132.5116,132.8218,132.4834,132.6996,436186.0
2018-01-16 09:50:00,141.17,141.22,140.97,141.22,15292.0,132.6996,132.7466,132.5116,132.7466,15292.0
2018-01-16 09:55:00,141.28,141.39,141.17,141.18,12640.0,132.803,132.9064,132.6996,132.709,12640.0
2018-01-16 10:00:00,141.17,141.18,140.93,140.99,10920.0,132.6996,132.709,132.474,132.5304,10920.0
2018-01-16 10:05:00,140.96,140.98,140.82,140.87,17596.0,132.5022,132.521,132.3706,132.4176,17596.0
2018-01-16 10:10:00,140.84,140.86,140.56,140.56,9739.0,132.3894,132.4082,132.1262,132.1262,9739.0
2018-01-16 10:15:00,140.58,140.65,140.57,140.62,5828.0,132.145,132.2108,132.1356,132.1826,5828.0
2018-01-16 10:20:00,140.6,140.6,140.18,140.18,12489.0,132.1638,132.1638,131.769,131.769,12489.0
2018-01-16 10:25:00,140.16,140.22,140.04,140.08,11562.0,131.7502,131.8066,131.6374,131.675,11562.0
2018-01-16 10:30:00,140.1,140.12,139.94,140.11,13630.0,131.6938,131.7126,131.5434,131.7032,13630.0
2018-01-16 10:35:00,140.11,140.12,139.95,140.07,12077.0,131.7032,131.7126,131.5528,131.6656,12077.0
2018-01-16 10:40:00,140.05,140.1,139.96,140.04,13518.0,131.6468,131.6938,131.5622,131.6374,13518.0
2018-01-16 10:45:00,140.06,140.29,140.04,140.24,10178.0,131.6562,131.8724,131.6374,131.8254,10178.0
2018-01-16 10:50:00,140.25,140.28,140.06,140.1,5383.0,131.8348,131.863,131.6562,131.6938,5383.0
2018-01-16 10:55:00,140.07,140.11,139.99,140.0,19941.0,131.6656,131.7032,131.5904,131.5998,19941.0
2018-01-16 11:00:00,140.04,140.09,139.86,140.01,10932.0,131.6374,131.6844,131.4682,131.6092,10932.0
2018-01-16 11:05:00,140.03,140.04,139.95,140.0,33624.0,131.628,131.6374,131.5528,131.5998,33624.0
2018-01-16 11:10:00,140.0,140.08,139.87,139.88,11582.0,131.5998,131.675,131.4776,131.487,11582.0
2018-01-16 11:15:00,139.85,140.06,139.85,140.06,5300.0,131.4588,131.6562,131.4588,131.6562,5300.0
2018-01-16 11:20:00,140.07,140.15,140.02,140.09,4464.0,131.6656,131.7408,131.6186,131.6844,4464.0
2018-01-16 11:25:00,140.14,140.28,140.13,140.27,7159.0,131.7314,131.863,131.722,131.8536,7159.0
2018-01-16 11:30:00,140.26,140.33,140.17,140.29,32206.0,131.8442,131.91,131.7596,131.8724,32206.0
2018-01-16 11:35:00,140.28,140.36,140.26,140.29,20416.0,131.863,131.9382,131.8442,131.8724,20416.0
2018-01-16 11:40:00,140.3,140.3,140.04,140.04,7469.0,131.8818,131.8818,131.6374,131.6374,7469.0
2018-01-16 11:45:00,140.02,140.02,139.8,139.94,13271.0,131.6186,131.6186,131.4118,131.5434,13271.0
2018-01-16 11:50:00,139.92,139.92,139.38,139.75,68367.0,131.5246,131.5246,131.017,131.3648,68367.0
2018-01-16 11:55:00,139.67,139.72,138.88,139.43,80510.0,131.2896,131.3366,130.547,131.064,80510.0
2018-01-16 12:00:00,139.44,139.6,139.42,139.51,18448.0,131.0734,131.2238,131.0546,131.1392,18448.0
2018-01-16 12:05:00,139.59,139.76,139.59,139.75,5569.0,131.2144,131.3742,131.2144,131.3648,5569.0
2018-01-16 12:10:00,139.78,139.82,139.75,139.77,4206.0,131.393,131.4306,131.3648,131.3836,4206.0
2018-01-16 12:15:00,139.77,139.79,139.71,139.74,8880.0,131.3836,131.4024,131.3272,131.3554,8880.0
2018-01-16 12:20:00,139.76,139.79,139.55,139.55,10724.0,131.3742,131.4024,131.1768,131.1768,10724.0
2018-01-16 12:25:00,139.56,139.6,139.42,139.44,10088.0,131.1862,131.2238,131.0546,131.0734,10088.0
2018-01-16 12:30:00,139.46,139.48,139.37,139.4,11128.0,131.0922,131.111,131.0076,131.0358,11128.0
2018-01-16 12:35:00,139.41,139.56,139.39,139.56,12403.0,131.0452,131.1862,131.0264,131.1862,12403.0
2018-01-16 12:40:00,139.63,139.64,139.47,139.49,8315.0,131.252,131.2614,131.1016,131.1204,8315.0
2018-01-16 12:45:00,139.47,139.59,139.46,139.59,4859.0,131.1016,131.2144,131.0922,131.2144,4859.0
2018-01-16 12:50:00,139.56,139.56,139.3,139.32,5589.0,131.1862,131.1862,130.9418,130.9606,5589.0
2018-01-16 12:55:00,139.3,139.4,139.29,139.3,3968.0,130.9418,131.0358,130.9324,130.9418,3968.0
2018-01-16 13:00:00,139.35,139.4,139.29,139.29,6917.0,130.9888,131.0358,130.9324,130.9324,6917.0
2018-01-16 13:05:00,139.34,139.34,139.04,139.16,31179.0,130.9794,130.9794,130.6974,130.8102,31179.0
2018-01-16 13:10:00,139.14,139.18,139.05,139.12,28196.0,130.7914,130.829,130.7068,130.7726,28196.0
2018-01-16 13:15:00,139.16,139.25,139.13,139.16,5460.0,130.8102,130.8948,130.782,130.8102,5460.0
2018-01-16 13:20:00,139.2,139.23,139.17,139.2,7294.0,130.8478,130.876,130.8196,130.8478,7294.0
2018-01-16 13:25:00,139.23,139.34,139.2,139.22,9122.0,130.876,130.9794,130.8478,130.8666,9122.0
2018-01-16 13:30:00,139.33,139.33,139.22,139.22,6062.0,130.97,130.97,130.8666,130.8666,6062.0
2018-01-16 13:35:00,139.24,139.29,139.2,139.26,5975.0,130.8854,130.9324,130.8478,130.9042,5975.0
2018-01-16 13:40:00,139.26,139.28,139.23,139.26,2000.0,130.9042,130.923,130.876,130.9042,2000.0
2018-01-16 13:45:00,139.22,139.27,139.16,139.21,4926.0,130.8666,130.9136,130.8102,130.8572,4926.0
2018-01-16 13:50:00,139.18,139.18,139.0,139.03,8135.0,130.829,130.829,130.6598,130.688,8135.0
2018-01-16 13:55:00,139.02,139.05,138.97,139.02,12585.0,130.6786,130.7068,130.6316,130.6786,12585.0
2018-01-16 14:00:00,139.03,139.09,138.92,138.94,23463.0,130.688,130.7444,130.5846,130.6034,23463.0
2018-01-16 14:05:00,138.96,139.03,138.91,138.98,13676.0,130.6222,130.688,130.5752,130.641,13676.0
2018-01-16 14:10:00,138.93,138.96,138.84,138.84,12429.0,130.594,130.6222,130.5094,130.5094,12429.0
2018-01-16 14:15:00,138.85,138.88,138.66,138.72,14060.0,130.5188,130.547,130.3402,130.3966,14060.0
2018-01-16 14:20:00,138.73,138.8,138.67,138.77,19643.0,130.406,130.4718,130.3496,130.4436,19643.0
2018-01-16 14:25:00,138.75,138.85,138.73,138.75,8054.0,130.4248,130.5188,130.406,130.4248,8054.0
2018-01-16 14:30:00,138.74,138.88,138.74,138.76,8821.0,130.4154,130.547,130.4154,130.4342,8821.0
2018-01-16 14:35:00,138.77,138.84,138.71,138.71,12473.0,130.4436,130.5094,130.3872,130.3872,12473.0
2018-01-16 14:40:00,138.67,138.77,138.54,138.54,8500.0,130.3496,130.4436,130.2274,130.2274,8500.0
2018-01-16 14:45:00,138.5,138.65,138.35,138.53,15782.0,130.1898,130.3308,130.0488,130.218,15782.0
2018-01-16 14:50:00,138.57,138.78,138.56,138.76,8783.0,130.2556,130.453,130.2462,130.4342,8783.0
2018-01-16 14:55:00,138.79,138.87,138.76,138.82,9473.0,130.4624,130.5376,130.4342,130.4906,9473.0
2018-01-16 15:00:00,138.85,139.0,138.81,138.97,14369.0,130.5188,130.6598,130.4812,130.6316,14369.0
2018-01-16 15:05:00,139.0,139.15,138.93,139.11,20528.0,130.6598,130.8008,130.594,130.7632,20528.0
2018-01-16 15:10:00,139.13,139.13,139.03,139.09,8721.0,130.782,130.782,130.688,130.7444,8721.0
2018-01-16 15:15:00,139.06,139.07,138.87,138.91,8287.0,130.7162,130.7256,130.5376,130.5752,8287.0
2018-01-16 15:20:00,138.93,139.05,138.92,138.96,11159.0,130.594,130.7068,130.5846,130.6222,11159.0
2018-01-16 15:25:00,138.97,139.24,138.9,139.24,15417.0,130.6316,130.8854,130.5658,130.8854,15417.0
2018-01-16 15:30:00,139.23,139.28,139.15,139.25,19478.0,130.876,130.923,130.8008,130.8948,19478.0
2018-01-16 15:35:00,139.25,139.37,139.25,139.3,18794.0,130.8948,131.0076,130.8948,130.9418,18794.0
2018-01-16 15:40:00,139.29,139.34,139.13,139.31,18284.0,130.9324,130.9794,130.782,130.9512,18284.0
2018-01-16 15:45:00,139.34,139.44,139.21,139.42,31484.0,130.9794,131.0734,130.8572,131.0546,31484.0
2018-01-16 15:50:00,139.43,139.44,139.1,139.1,25761.0,131.064,131.0734,130.7538,130.7538,25761.0
2018-01-16 15:55:00,139.09,139.22,139.01,139.12,52945.0,130.7444,130.8666,130.6692,130.7726,52945.0
2018-01-17 09:30:00,140.21,140.47,139.96,140.11,24960.0,131.7972,132.0416,131.5622,131.7032,24960.0
2018-01-17 09:35:00,140.21,140.25,139.89,139.89,14190.0,131.7972,131.8348,131.4964,131.4964,14190.0
2018-01-17 09:40:00,139.94,140.1,139.84,140.01,13596.0,131.5434,131.6938,131.4494,131.6092,13596.0
2018-01-17 09:45:00,139.99,140.47,139.94,140.43,12746.0,131.5904,132.0416,131.5434,132.004,12746.0
2018-01-17 09:50:00,140.34,140.71,140.34,140.67,8210.0,131.9194,132.2672,131.9194,132.2296,8210.0
2018-01-17 09:55:00,140.68,140.9,140.68,140.84,16227.0,132.239,132.4458,132.239,132.3894,16227.0
2018-01-17 10:00:00,140.87,140.93,140.68,140.86,17991.0,132.4176,132.474,132.239,132.4082,17991.0
2018-01-17 10:05:00,140.86,140.95,140.81,140.83,11839.0,132.4082,132.4928,132.3612,132.38,11839.0
2018-01-17 10:10:00,140.87,141.03,140.83,140.98,12472.0,132.4176,132.568,132.38,132.521,12472.0
2018-01-17 10:15:00,141.0,141.23,141.0,141.15,13258.0,132.5398,132.756,132.5398,132.6808,13258.0
2018-01-17 10:20:00,141.15,141.22,141.03,141.18,16034.0,132.6808,132.7466,132.568,132.709,16034.0
2018-01-17 10:25:00,141.19,141.28,141.16,141.24,14456.0,132.7184,132.803,132.6902,132.7654,14456.0
2018-01-17 10:30:00,141.29,141.51,141.25,141.49,13812.0,132.8124,133.0192,132.7748,133.0004,13812.0
2018-01-17 10:35:00,141.5,141.71,141.49,141.58,15603.0,133.0098,133.2072,133.0004,133.085,15603.0
2018-01-17 10:40:00,141.56,141.56,141.29,141.36,11206.0,133.0662,133.0662,132.8124,132.8782,11206.0
2018-01-17 10:45:00,141.41,141.69,141.38,141.69,8980.0,132.9252,133.1884,132.897,133.1884,8980.0
2018-01-17 10:50:00,141.65,141.76,141.62,141.72,9200.0,133.1508,133.2542,133.1226,133.2166,9200.0
2018-01-17 10:55:00,141.69,141.85,141.67,141.79,12566.0,133.1884,133.3388,133.1696,133.2824,12566.0
2018-01-17 11:00:00,141.82,141.86,141.73,141.77,14793.0,133.3106,133.3482,133.226,133.2636,14793.0
2018-01-17 11:05:00,141.78,142.06,141.78,142.01,13045.0,133.273,133.5362,133.273,133.4892,13045.0
2018-01-17 11:10:00,142.05,142.18,142.02,142.18,11341.0,133.5268,133.649,133.4986,133.649,11341.0
2018-01-17 11:15:00,142.17,142.28,142.07,142.09,13111.0,133.6396,133.743,133.5456,133.5644,13111.0
2018-01-17 11:20:00,142.1,142.14,142.04,142.08,6655.0,133.5738,133.6114,133.5174,133.555,6655.0
2018-01-17 11:25:00,142.12,142.32,142.12,142.31,16701.0,133.5926,133.7806,133.5926,133.7712,16701.0
2018-01-17 11:30:00,142.31,142.63,142.3,142.61,20921.0,133.7712,134.072,133.7618,134.0532,20921.0
2018-01-17 11:35:00,142.6,142.61,142.43,142.46,13834.0,134.0438,134.0532,133.884,133.9122,13834.0
2018-01-17 11:40:00,142.45,142.5,142.36,142.39,7178.0,133.9028,133.9498,133.8182,133.8464,7178.0
2018-01-17 11:45:00,142.39,142.5,142.39,142.41,24094.0,133.8464,133.9498,133.8464,133.8652,24094.0
2018-01-17 11:50:00,142.39,142.4,142.08,142.18,14660.0,133.8464,133.8558,133.555,133.649,14660.0
2018-01-17 11:55:00,142.23,142.37,142.22,142.34,5277.0,133.696,133.8276,133.6866,133.7994,5277.0
2018-01-17 12:00:00,142.35,142.47,142.3,142.3,8755.0,133.8088,133.9216,133.7618,133.7618,8755.0
2018-01-17 12:05:00,142.3,142.34,141.92,141.93,18166.0,133.7618,133.7994,133.4046,133.414,18166.0
2018-01-17 12:10:00,141.94,142.01,141.84,141.99,8313.0,133.4234,133.4892,133.3294,133.4704,8313.0
2018-01-17 12:15:00,141.97,142.06,141.94,141.99,8251.0,133.4516,133.5362,133.4234,133.4704,8251.0
2018-01-17 12:20:00,142.0,142.15,141.91,142.06,13225.0,133.4798,133.6208,133.3952,133.5362,13225.0
2018-01-17 12:25:00,142.05,142.1,142.04,142.07,5011.0,133.5268,133.5738,133.5174,133.5456,5011.0
2018-01-17 12:30:00,142.06,142.18,141.96,141.96,11958.0,133.5362,133.649,133.4422,133.4422,11958.0
2018-01-17 12:35:00,141.98,142.09,141.9,142.09,10886.0,133.461,133.5644,133.3858,133.5644,10886.0
2018-01-17 12:40:00,142.07,142.15,142.07,142.15,3700.0,133.5456,133.6208,133.5456,133.6208,3700.0
2018-01-17 12:45:00,142.14,142.17,142.05,142.05,6951.0,133.6114,133.6396,133.5268,133.5268,6951.0
2018-01-17 12:50:00,142.08,142.2,142.08,142.2,4605.0,133.555,133.6678,133.555,133.6678,4605.0
2018-01-17 12:55:00,142.18,142.24,142.15,142.19,11834.0,133.649,133.7054,133.6208,133.6584,11834.0
2018-01-17 13:00:00,142.19,142.38,142.19,142.31,7100.0,133.6584,133.837,133.6584,133.7712,7100.0
2018-01-17 13:05:00,142.33,142.4,142.21,142.21,34195.0,133.79,133.8558,133.6772,133.6772,34195.0
2018-01-17 13:10:00,142.2,142.28,142.09,142.25,18890.0,133.6678,133.743,133.5644,133.7148,18890.0
2018-01-17 13:15:00,142.26,142.3,142.21,142.25,10442.0,133.7242,133.7618,133.6772,133.7148,10442.0
2018-01-17 13:20:00,142.24,142.47,142.24,142.44,14402.0,133.7054,133.9216,133.7054,133.8934,14402.0
2018-01-17 13:25:00,142.43,142.46,142.33,142.38,11925.0,133.884,133.9122,133.79,133.837,11925.0
2018-01-17 13:30:00,142.39,142.4,142.27,142.39,10769.0,133.8464,133.8558,133.7336,133.8464,10769.0
2018-01-17 13:35:00,142.4,142.41,142.3,142.4,15149.0,133.8558,133.8652,133.7618,133.8558,15149.0
2018-01-17 13:40:00,142.45,142.52,142.36,142.47,9900.0,133.9028,133.9686,133.8182,133.9216,9900.0
2018-01-17 13:45:00,142.49,142.5,142.36,142.41,7444.0,133.9404,133.9498,133.8182,133.8652,7444.0
2018-01-17 13:50:00,142.41,142.49,142.27,142.41,20539.0,133.8652,133.9404,133.7336,133.8652,20539.0
2018-01-17 13:55:00,142.42,142.5,142.41,142.45,11934.0,133.8746,133.9498,133.8652,133.9028,11934.0
2018-01-17 14:00:00,142.46,142.54,142.42,142.52,32145.0,133.9122,133.9874,133.8746,133.9686,32145.0
2018-01-17 14:05:00,142.52,142.64,142.39,142.42,15157.0,133.9686,134.0814,133.8464,133.8746,15157.0
2018-01-17 14:10:00,142.46,142.51,142.42,142.45,14825.0,133.9122,133.9592,133.8746,133.9028,14825.0
2018-01-17 14:15:00,142.44,142.53,142.41,142.41,13394.0,133.8934,133.978,133.8652,133.8652,13394.0
2018-01-17 14:20:00,142.43,142.49,142.38,142.4,10330.0,133.884,133.9404,133.837,133.8558,10330.0
2018-01-17 14:25:00,142.38,142.38,142.1,142.21,28535.0,133.837,133.837,133.5738,133.6772,28535.0
2018-01-17 14:30:00,142.2,142.24,142.15,142.18,12175.0,133.6678,133.7054,133.6208,133.649,12175.0
2018-01-17 14:35:00,142.2,142.23,142.13,142.14,12957.0,133.6678,133.696,133.602,133.6114,12957.0
2018-01-17 14:40:00,142.14,142.22,142.14,142.18,6939.0,133.6114,133.6866,133.6114,133.649,6939.0
2018-01-17 14:45:00,142.2,142.44,142.2,142.39,17044.0,133.6678,133.8934,133.6678,133.8464,17044.0
2018-01-17 14:50:00,142.42,142.55,142.39,142.48,19311.0,133.8746,133.9968,133.8464,133.931,19311.0
2018-01-17 14:55:00,142.48,142.56,142.32,142.35,53483.0,133.931,134.0062,133.7806,133.8088,53483.0
2018-01-17 15:00:00,142.35,142.45,142.31,142.39,29055.0,133.8088,133.9028,133.7712,133.8464,29055.0
2018-01-17 15:05:00,142.39,142.46,142.38,142.42,17104.0,133.8464,133.9122,133.837,133.8746,17104.0
2018-01-17 15:10:00,142.42,142.42,142.25,142.26,17861.0,133.8746,133.8746,133.7148,133.7242,17861.0
2018-01-17 15:15:00,142.27,142.4,142.27,142.38,13423.0,133.7336,133.8558,133.7336,133.837,13423.0
2018-01-17 15:20:00,142.36,142.36,142.26,142.27,10824.0,133.8182,133.8182,133.7242,133.7336,10824.0
2018-01-17 15:25:00,142.26,142.42,142.24,142.31,18311.0,133.7242,133.8746,133.7054,133.7712,18311.0
2018-01-17 15:30:00,142.31,142.39,142.28,142.38,22405.0,133.7712,133.8464,133.743,133.837,22405.0
2018-01-17 15:35:00,142.38,142.39,142.29,142.3,34610.0,133.837,133.8464,133.7524,133.7618,34610.0
2018-01-17 15:40:00,142.3,142.33,142.13,142.18,51936.0,133.7618,133.79,133.602,133.649,51936.0
2018-01-17 15:45:00,142.19,142.32,141.98,142.32,54434.0,133.6584,133.7806,133.461,133.7806,54434.0
2018-01-17 15:50:00,142.33,142.45,142.06,142.07,55011.0,133.79,133.9028,133.5362,133.5456,55011.0
2018-01-17 15:55:00,142.06,142.12,141.81,142.0,155771.0,133.5362,133.5926,133.3012,133.4798,155771.0
2018-01-18 09:30:00,141.65,142.48,141.65,142.25,24436.0,133.1508,133.931,133.1508,133.7148,24436.0
2018-01-18 09:35:00,142.21,142.63,142.19,142.63,12671.0,133.6772,134.072,133.6584,134.072,12671.0
2018-01-18 09:40:00,142.64,142.69,142.33,142.35,13332.0,134.0814,134.1284,133.79,133.8088,13332.0
2018-01-18 09:45:00,142.39,142.47,142.11,142.13,11464.0,133.8464,133.9216,133.5832,133.602,11464.0
2018-01-18 09:50:00,142.13,142.13,141.87,142.07,13191.0,133.602,133.602,133.3576,133.5456,13191.0
2018-01-18 09:55:00,142.02,142.11,141.86,141.86,13954.0,133.4986,133.5832,133.3482,133.3482,13954.0
2018-01-18 10:00:00,141.86,141.87,141.54,141.6,16268.0,133.3482,133.3576,133.0474,133.1038,16268.0
2018-01-18 10:05:00,141.63,141.7,141.47,141.57,13281.0,133.132,133.1978,132.9816,133.0756,13281.0
2018-01-18 10:10:00,141.58,141.67,141.52,141.56,14537.0,133.085,133.1696,133.0286,133.0662,14537.0
2018-01-18 10:15:00,141.59,141.74,141.55,141.72,8984.0,133.0944,133.2354,133.0568,133.2166,8984.0
2018-01-18 10:20:00,141.77,141.77,141.29,141.29,18144.0,133.2636,133.2636,132.8124,132.8124,18144.0
2018-01-18 10:25:00,141.26,141.63,141.26,141.54,18445.0,132.7842,133.132,132.7842,133.0474,18445.0
2018-01-18 10:30:00,141.56,141.73,141.56,141.67,8978.0,133.0662,133.226,133.0662,133.1696,8978.0
2018-01-18 10:35:00,141.67,141.75,141.62,141.75,8610.0,133.1696,133.2448,133.1226,133.2448,8610.0
2018-01-18 10:40:00,141.75,141.8,141.62,141.62,17942.0,133.2448,133.2918,133.1226,133.1226,17942.0
2018-01-18 10:45:00,141.61,141.68,141.53,141.54,25759.0,133.1132,133.179,133.038,133.0474,25759.0
2018-01-18 10:50:00,141.54,141.57,141.4,141.53,25452.0,133.0474,133.0756,132.9158,133.038,25452.0
2018-01-18 10:55:00,141.49,141.5,141.24,141.34,9310.0,133.0004,133.0098,132.7654,132.8594,9310.0
2018-01-18 11:00:00,141.33,141.57,141.33,141.42,11182.0,132.85,133.0756,132.85,132.9346,11182.0
2018-01-18 11:05:00,141.43,141.47,141.34,141.35,8757.0,132.944,132.9816,132.8594,132.8688,8757.0
2018-01-18 11:10:00,141.34,141.46,141.3,141.43,9022.0,132.8594,132.9722,132.8218,132.944,9022.0
2018-01-18 11:15:00,141.43,141.61,141.42,141.59,6413.0,132.944,133.1132,132.9346,133.0944,6413.0
2018-01-18 11:20:00,141.6,141.64,141.25,141.31,22577.0,133.1038,133.1414,132.7748,132.8312,22577.0
2018-01-18 11:25:00,141.29,141.41,141.25,141.4,10443.0,132.8124,132.9252,132.7748,132.9158,10443.0
2018-01-18 11:30:00,141.42,141.7,141.4,141.7,7173.0,132.9346,133.1978,132.9158,133.1978,7173.0
2018-01-18 11:35:00,141.73,141.73,141.55,141.58,7239.0,133.226,133.226,133.0568,133.085,7239.0
2018-01-18 11:40:00,141.6,141.67,141.42,141.48,10029.0,133.1038,133.1696,132.9346,132.991,10029.0
2018-01-18 11:45:00,141.46,141.51,141.35,141.51,5835.0,132.9722,133.0192,132.8688,133.0192,5835.0
2018-01-18 11:50:00,141.51,141.61,141.45,141.6,4600.0,133.0192,133.1132,132.9628,133.1038,4600.0
2018-01-18 11:55:00,141.58,141.6,141.44,141.46,7856.0,133.085,133.1038,132.9534,132.9722,7856.0
2018-01-18 12:00:00,141.45,141.51,141.33,141.46,5947.0,132.9628,133.0192,132.85,132.9722,5947.0
2018-01-18 12:05:00,141.43,141.44,141.26,141.27,7201.0,132.944,132.9534,132.7842,132.7936,7201.0
2018-01-18 12:10:00,141.3,141.38,141.25,141.38,4800.0,132.8218,132.897,132.7748,132.897,4800.0
2018-01-18 12:15:00,141.38,141.43,141.29,141.36,20165.0,132.897,132.944,132.8124,132.8782,20165.0
2018-01-18 12:20:00,141.36,141.43,141.35,141.42,6716.0,132.8782,132.944,132.8688,132.9346,6716.0
2018-01-18 12:25:00,141.41,141.48,141.38,141.48,4697.0,132.9252,132.991,132.897,132.991,4697.0
2018-01-18 12:30:00,141.45,141.5,141.41,141.47,5965.0,132.9628,133.0098,132.9252,132.9816,5965.0
2018-01-18 12:35:00,141.49,141.61,141.49,141.52,5194.0,133.0004,133.1132,133.0004,133.0286,5194.0
2018-01-18 12:40:00,141.54,141.55,141.41,141.47,12344.0,133.0474,133.0568,132.9252,132.9816,12344.0
2018-01-18 12:45:00,141.51,141.51,141.44,141.45,8574.0,133.0192,133.0192,132.9534,132.9628,8574.0
2018-01-18 12:50:00,141.45,141.46,141.4,141.43,7312.0,132.9628,132.9722,132.9158,132.944,7312.0
2018-01-18 12:55:00,141.44,141.46,141.34,141.35,7342.0,132.9534,132.9722,132.8594,132.8688,7342.0
2018-01-18 13:00:00,141.36,141.47,141.32,141.39,9026.0,132.8782,132.9816,132.8406,132.9064,9026.0
2018-01-18 13:05:00,141.42,141.57,141.41,141.52,3400.0,132.9346,133.0756,132.9252,133.0286,3400.0
2018-01-18 13:10:00,141.55,141.69,141.53,141.69,11223.0,133.0568,133.1884,133.038,133.1884,11223.0
2018-01-18 13:15:00,141.69,141.69,141.58,141.59,6694.0,133.1884,133.1884,133.085,133.0944,6694.0
2018-01-18 13:20:00,141.61,141.61,141.52,141.58,6044.0,133.1132,133.1132,133.0286,133.085,6044.0
2018-01-18 13:25:00,141.62,141.62,141.52,141.56,10725.0,133.1226,133.1226,133.0286,133.0662,10725.0
2018-01-18 13:30:00,141.56,141.56,141.52,141.53,5926.0,133.0662,133.0662,133.0286,133.038,5926.0
2018-01-18 13:35:00,141.52,141.59,141.5,141.56,5500.0,133.0286,133.0944,133.0098,133.0662,5500.0
2018-01-18 13:40:00,141.57,141.61,141.48,141.5,13931.0,133.0756,133.1132,132.991,133.0098,13931.0
2018-01-18 13:45:00,141.47,141.52,141.45,141.5,5299.0,132.9816,133.0286,132.9628,133.0098,5299.0
2018-01-18 13:50:00,141.48,141.51,141.46,141.46,5663.0,132.991,133.0192,132.9722,132.9722,5663.0
2018-01-18 13:55:00,141.45,141.61,141.42,141.6,9239.0,132.9628,133.1132,132.9346,133.1038,9239.0
2018-01-18 14:00:00,141.57,141.69,141.56,141.6,6747.0,133.0756,133.1884,133.0662,133.1038,6747.0
2018-01-18 14:05:00,141.61,141.61,141.5,141.53,11876.0,133.1132,133.1132,133.0098,133.038,11876.0
2018-01-18 14:10:00,141.53,141.54,141.47,141.49,8946.0,133.038,133.0474,132.9816,133.0004,8946.0
2018-01-18 14:15:00,141.5,141.51,141.39,141.39,9064.0,133.0098,133.0192,132.9064,132.9064,9064.0
2018-01-18 14:20:00,141.41,141.52,141.41,141.51,4590.0,132.9252,133.0286,132.9252,133.0192,4590.0
2018-01-18 14:25:00,141.52,141.52,141.5,141.5,6327.0,133.0286,133.0286,133.0098,133.0098,6327.0
2018-01-18 14:30:00,141.5,141.56,141.49,141.5,14840.0,133.0098,133.0662,133.0004,133.0098,14840.0
2018-01-18 14:35:00,141.49,141.54,141.47,141.47,14084.0,133.0004,133.0474,132.9816,132.9816,14084.0
2018-01-18 14:40:00,141.48,141.49,141.43,141.44,5425.0,132.991,133.0004,132.944,132.9534,5425.0
2018-01-18 14:45:00,141.43,141.43,141.35,141.35,9259.0,132.944,132.944,132.8688,132.8688,9259.0
2018-01-18 14:50:00,141.38,141.42,141.34,141.42,8322.0,132.897,132.9346,132.8594,132.9346,8322.0
2018-01-18 14:55:00,141.44,141.49,141.36,141.36,12433.0,132.9534,133.0004,132.8782,132.8782,12433.0
2018-01-18 15:00:00,141.36,141.36,141.21,141.23,20440.0,132.8782,132.8782,132.7372,132.756,20440.0
2018-01-18 15:05:00,141.24,141.32,141.2,141.24,13660.0,132.7654,132.8406,132.7278,132.7654,13660.0
2018-01-18 15:10:00,141.24,141.24,141.19,141.19,4716.0,132.7654,132.7654,132.7184,132.7184,4716.0
2018-01-18 15:15:00,141.19,141.21,140.87,141.17,53154.0,132.7184,132.7372,132.4176,132.6996,53154.0
2018-01-18 15:20:00,141.16,141.22,141.14,141.14,22249.0,132.6902,132.7466,132.6714,132.6714,22249.0
2018-01-18 15:25:00,141.15,141.17,141.08,141.11,27666.0,132.6808,132.6996,132.615,132.6432,27666.0
2018-01-18 15:30:00,141.1,141.1,140.97,140.99,30130.0,132.6338,132.6338,132.5116,132.5304,30130.0
2018-01-18 15:35:00,140.99,141.11,140.97,141.07,21641.0,132.5304,132.6432,132.5116,132.6056,21641.0
2018-01-18 15:40:00,141.07,141.16,140.99,141.14,32168.0,132.6056,132.6902,132.5304,132.6714,32168.0
2018-01-18 15:45:00,141.14,141.15,141.01,141.15,30360.0,132.6714,132.6808,132.5492,132.6808,30360.0
2018-01-18 15:50:00,141.17,141.22,141.03,141.03,25611.0,132.6996,132.7466,132.568,132.568,25611.0
2018-01-18 15:55:00,141.05,141.18,141.01,141.14,64965.0,132.5868,132.709,132.5492,132.6714,64965.0
2018-01-19 09:30:00,141.46,142.22,141.35,142.17,170184.0,132.9722,133.6866,132.8688,133.6396,170184.0
2018-01-19 09:35:00,142.2,143.17,142.2,143.17,229484.0,133.6678,134.5796,133.6678,134.5796,229484.0
2018-01-19 09:40:00,143.16,143.24,142.91,143.18,17587.0,134.5702,134.6454,134.3352,134.589,17587.0
2018-01-19 09:45:00,143.24,143.29,143.1,143.13,30210.0,134.6454,134.6924,134.5138,134.542,30210.0
2018-01-19 09:50:00,143.14,143.18,142.8,142.88,16949.0,134.5514,134.589,134.2318,134.307,16949.0
2018-01-19 09:55:00,142.88,142.94,142.51,142.53,19239.0,134.307,134.3634,133.9592,133.978,19239.0
2018-01-19 10:00:00,142.53,142.7,142.4,142.52,26968.0,133.978,134.1378,133.8558,133.9686,26968.0
2018-01-19 10:05:00,142.49,142.54,142.05,142.18,23861.0,133.9404,133.9874,133.5268,133.649,23861.0
2018-01-19 10:10:00,142.18,142.26,142.06,142.07,44615.0,133.649,133.7242,133.5362,133.5456,44615.0
2018-01-19 10:15:00,142.06,142.09,141.78,141.85,57104.0,133.5362,133.5644,133.273,133.3388,57104.0
2018-01-19 10:20:00,141.88,141.97,141.66,141.8,101265.0,133.367,133.4516,133.1602,133.2918,101265.0
2018-01-19 10:25:00,141.83,142.41,141.77,142.4,38087.0,133.32,133.8652,133.2636,133.8558,38087.0
2018-01-19 10:30:00,142.42,142.44,142.07,142.09,18459.0,133.8746,133.8934,133.5456,133.5644,18459.0
2018-01-19 10:35:00,142.08,142.13,141.96,142.1,27352.0,133.555,133.602,133.4422,133.5738,27352.0
2018-01-19 10:40:00,142.1,142.44,142.08,142.43,23315.0,133.5738,133.8934,133.555,133.884,23315.0
2018-01-19 10:45:00,142.43,142.51,142.41,142.43,15062.0,133.884,133.9592,133.8652,133.884,15062.0
2018-01-19 10:50:00,142.44,142.44,142.14,142.26,4456.0,133.8934,133.8934,133.6114,133.7242,4456.0
2018-01-19 10:55:00,142.26,142.38,142.26,142.36,4900.0,133.7242,133.837,133.7242,133.8182,4900.0
2018-01-19 11:00:00,142.31,142.44,142.28,142.41,10422.0,133.7712,133.8934,133.743,133.8652,10422.0
2018-01-19 11:05:00,142.44,142.45,142.24,142.32,3975.0,133.8934,133.9028,133.7054,133.7806,3975.0
2018-01-19 11:10:00,142.36,142.48,142.35,142.45,6796.0,133.8182,133.931,133.8088,133.9028,6796.0
2018-01-19 11:15:00,142.41,142.45,142.27,142.34,10950.0,133.8652,133.9028,133.7336,133.7994,10950.0
2018-01-19 11:20:00,142.42,142.65,142.42,142.6,4923.0,133.8746,134.0908,133.8746,134.0438,4923.0
2018-01-19 11:25:00,142.6,142.83,142.58,142.82,6192.0,134.0438,134.26,134.025,134.2506,6192.0
2018-01-19 11:30:00,142.83,142.85,142.72,142.76,7205.0,134.26,134.2788,134.1566,134.1942,7205.0
2018-01-19 11:35:00,142.76,142.79,142.68,142.75,7469.0,134.1942,134.2224,134.119,134.1848,7469.0
2018-01-19 11:40:00,142.75,142.82,142.72,142.76,13182.0,134.1848,134.2506,134.1566,134.1942,13182.0
2018-01-19 11:45:00,142.76,142.76,142.58,142.66,6441.0,134.1942,134.1942,134.025,134.1002,6441.0
2018-01-19 11:50:00,142.66,142.76,142.62,142.69,14499.0,134.1002,134.1942,134.0626,134.1284,14499.0
2018-01-19 11:55:00,142.71,142.86,142.69,142.86,21201.0,134.1472,134.2882,134.1284,134.2882,21201.0
2018-01-19 12:00:00,142.87,142.96,142.86,142.95,5320.0,134.2976,134.3822,134.2882,134.3728,5320.0
2018-01-19 12:05:00,142.98,143.07,142.98,143.03,10999.0,134.401,134.4856,134.401,134.448,10999.0
2018-01-19 12:10:00,143.02,143.05,142.99,143.05,7789.0,134.4386,134.4668,134.4104,134.4668,7789.0
2018-01-19 12:15:00,143.03,143.33,143.03,143.33,16037.0,134.448,134.73,134.448,134.73,16037.0
2018-01-19 12:20:00,143.32,143.35,143.27,143.35,19478.0,134.7206,134.7488,134.6736,134.7488,19478.0
2018-01-19 12:25:00,143.37,143.44,143.35,143.44,15121.0,134.7676,134.8334,134.7488,134.8334,15121.0
2018-01-19 12:30:00,143.43,143.54,143.39,143.5,17149.0,134.824,134.9274,134.7864,134.8898,17149.0
2018-01-19 12:35:00,143.52,143.55,143.45,143.52,17014.0,134.9086,134.9368,134.8428,134.9086,17014.0
2018-01-19 12:40:00,143.52,143.57,143.48,143.53,12533.0,134.9086,134.9556,134.871,134.918,12533.0
2018-01-19 12:45:00,143.55,143.7,143.55,143.68,4520.0,134.9368,135.0778,134.9368,135.059,4520.0
2018-01-19 12:50:00,143.72,143.75,143.65,143.67,4935.0,135.0966,135.1248,135.0308,135.0496,4935.0
2018-01-19 12:55:00,143.67,143.69,143.6,143.62,16033.0,135.0496,135.0684,134.9838,135.0026,16033.0
2018-01-19 13:00:00,143.62,143.68,143.57,143.58,10191.0,135.0026,135.059,134.9556,134.965,10191.0
2018-01-19 13:05:00,143.58,143.6,143.43,143.5,6452.0,134.965,134.9838,134.824,134.8898,6452.0
2018-01-19 13:10:00,143.5,143.55,143.44,143.53,8445.0,134.8898,134.9368,134.8334,134.918,8445.0
2018-01-19 13:15:00,143.52,143.62,143.49,143.62,4725.0,134.9086,135.0026,134.8804,135.0026,4725.0
2018-01-19 13:20:00,143.58,143.68,143.57,143.65,9574.0,134.965,135.059,134.9556,135.0308,9574.0
2018-01-19 13:25:00,143.69,143.73,143.66,143.72,3117.0,135.0684,135.106,135.0402,135.0966,3117.0
2018-01-19 13:30:00,143.71,143.74,143.67,143.67,6546.0,135.0872,135.1154,135.0496,135.0496,6546.0
2018-01-19 13:35:00,143.67,143.74,143.61,143.66,5050.0,135.0496,135.1154,134.9932,135.0402,5050.0
2018-01-19 13:40:00,143.66,143.79,143.64,143.75,8591.0,135.0402,135.1624,135.0214,135.1248,8591.0
2018-01-19 13:45:00,143.77,143.83,143.75,143.77,8500.0,135.1436,135.2,135.1248,135.1436,8500.0
2018-01-19 13:50:00,143.77,143.78,143.7,143.72,4108.0,135.1436,135.153,135.0778,135.0966,4108.0
2018-01-19 13:55:00,143.73,143.75,143.62,143.69,6204.0,135.106,135.1248,135.0026,135.0684,6204.0
2018-01-19 14:00:00,143.69,143.82,143.69,143.77,9300.0,135.0684,135.1906,135.0684,135.1436,9300.0
2018-01-19 14:05:00,143.77,143.8,143.72,143.76,7583.0,135.1436,135.1718,135.0966,135.1342,7583.0
2018-01-19 14:10:00,143.77,143.77,143.68,143.74,8676.0,135.1436,135.1436,135.059,135.1154,8676.0
2018-01-19 14:15:00,143.78,143.81,143.73,143.79,4683.0,135.153,135.1812,135.106,135.1624,4683.0
2018-01-19 14:20:00,143.78,143.83,143.69,143.72,9586.0,135.153,135.2,135.0684,135.0966,9586.0
2018-01-19 14:25:00,143.71,143.75,143.67,143.75,9786.0,135.0872,135.1248,135.0496,135.1248,9786.0
2018-01-19 14:30:00,143.76,143.89,143.76,143.89,10107.0,135.1342,135.2564,135.1342,135.2564,10107.0
2018-01-19 14:35:00,143.89,143.91,143.83,143.84,7478.0,135.2564,135.2752,135.2,135.2094,7478.0
2018-01-19 14:40:00,143.84,143.85,143.75,143.75,8491.0,135.2094,135.2188,135.1248,135.1248,8491.0
2018-01-19 14:45:00,143.77,143.86,143.77,143.84,8278.0,135.1436,135.2282,135.1436,135.2094,8278.0
2018-01-19 14:50:00,143.83,143.91,143.8,143.91,8820.0,135.2,135.2752,135.1718,135.2752,8820.0
2018-01-19 14:55:00,143.9,143.94,143.83,143.83,10782.0,135.2658,135.3034,135.2,135.2,10782.0
2018-01-19 15:00:00,143.84,143.87,143.77,143.83,10055.0,135.2094,135.2376,135.1436,135.2,10055.0
2018-01-19 15:05:00,143.82,143.93,143.82,143.9,9062.0,135.1906,135.294,135.1906,135.2658,9062.0
2018-01-19 15:10:00,143.9,143.98,143.9,143.92,8765.0,135.2658,135.341,135.2658,135.2846,8765.0
2018-01-19 15:15:00,143.92,143.97,143.86,143.97,8430.0,135.2846,135.3316,135.2282,135.3316,8430.0
2018-01-19 15:20:00,143.97,144.02,143.96,144.01,16558.0,135.3316,135.3786,135.3222,135.3692,16558.0
2018-01-19 15:25:00,144.0,144.02,143.9,144.02,14231.0,135.3598,135.3786,135.2658,135.3786,14231.0
2018-01-19 15:30:00,144.02,144.07,144.0,144.03,13037.0,135.3786,135.4256,135.3598,135.388,13037.0
2018-01-19 15:35:00,144.04,144.04,143.95,143.97,16106.0,135.3974,135.3974,135.3128,135.3316,16106.0
2018-01-19 15:40:00,143.97,144.0,143.9,143.98,20130.0,135.3316,135.3598,135.2658,135.341,20130.0
2018-01-19 15:45:00,143.99,143.99,143.82,143.93,26812.0,135.3504,135.3504,135.1906,135.294,26812.0
2018-01-19 15:50:00,143.93,143.97,143.89,143.94,28148.0,135.294,135.3316,135.2564,135.3034,28148.0
2018-01-19 15:55:00,143.94,144.05,143.88,144.05,62113.0,135.3034,135.4068,135.247,135.4068,62113.0
2018-01-22 09:30:00,144.25,144.29,144.0,144.06,19963.0,135.5948,135.6324,135.3598,135.4162,19963.0
2018-01-22 09:35:00,144.01,144.06,143.61,143.61,13000.0,135.3692,135.4162,134.9932,134.9932,13000.0
2018-01-22 09:40:00,143.67,143.67,143.2,143.24,5832.0,135.0496,135.0496,134.6078,134.6454,5832.0
2018-01-22 09:45:00,143.26,143.29,142.93,142.94,6548.0,134.6642,134.6924,134.354,134.3634,6548.0
2018-01-22 09:50:00,142.95,143.06,142.88,142.95,11797.0,134.3728,134.4762,134.307,134.3728,11797.0
2018-01-22 09:55:00,142.97,143.11,142.94,143.06,12293.0,134.3916,134.5232,134.3634,134.4762,12293.0
2018-01-22 10:00:00,143.06,143.06,142.77,142.87,27206.0,134.4762,134.4762,134.2036,134.2976,27206.0
2018-01-22 10:05:00,142.96,143.05,142.8,143.05,12016.0,134.3822,134.4668,134.2318,134.4668,12016.0
2018-01-22 10:10:00,143.04,143.15,143.04,143.13,4380.0,134.4574,134.5608,134.4574,134.542,4380.0
2018-01-22 10:15:00,143.11,143.21,142.98,143.08,19437.0,134.5232,134.6172,134.401,134.495,19437.0
2018-01-22 10:20:00,143.1,143.13,142.98,143.12,8560.0,134.5138,134.542,134.401,134.5326,8560.0
2018-01-22 10:25:00,143.09,143.12,142.87,142.95,10115.0,134.5044,134.5326,134.2976,134.3728,10115.0
2018-01-22 10:30:00,142.96,142.99,142.85,142.85,12846.0,134.3822,134.4104,134.2788,134.2788,12846.0
2018-01-22 10:35:00,142.88,142.97,142.88,142.95,8000.0,134.307,134.3916,134.307,134.3728,8000.0
2018-01-22 10:40:00,142.95,143.01,142.86,142.92,11862.0,134.3728,134.4292,134.2882,134.3446,11862.0
2018-01-22 10:45:00,142.94,143.0,142.92,142.99,22728.0,134.3634,134.4198,134.3446,134.4104,22728.0
2018-01-22 10:50:00,142.97,143.02,142.9,142.94,19202.0,134.3916,134.4386,134.3258,134.3634,19202.0
2018-01-22 10:55:00,142.94,142.95,142.83,142.83,10416.0,134.3634,134.3728,134.26,134.26,10416.0
2018-01-22 11:00:00,142.81,142.86,142.7,142.7,7776.0,134.2412,134.2882,134.1378,134.1378,7776.0
2018-01-22 11:05:00,142.7,142.7,142.61,142.65,6863.0,134.1378,134.1378,134.0532,134.0908,6863.0
2018-01-22 11:10:00,142.63,142.63,142.45,142.45,9289.0,134.072,134.072,133.9028,133.9028,9289.0
2018-01-22 11:15:00,142.41,142.42,142.28,142.33,5550.0,133.8652,133.8746,133.743,133.79,5550.0
2018-01-22 11:20:00,142.34,142.35,142.23,142.27,6402.0,133.7994,133.8088,133.696,133.7336,6402.0
2018-01-22 11:25:00,142.3,142.33,142.18,142.18,7985.0,133.7618,133.79,133.649,133.649,7985.0
2018-01-22 11:30:00,142.17,142.23,142.06,142.21,9420.0,133.6396,133.696,133.5362,133.6772,9420.0
2018-01-22 11:35:00,142.24,142.4,142.24,142.33,8487.0,133.7054,133.8558,133.7054,133.79,8487.0
2018-01-22 11:40:00,142.33,142.33,142.29,142.32,5760.0,133.79,133.79,133.7524,133.7806,5760.0
2018-01-22 11:45:00,142.36,142.38,142.21,142.31,8231.0,133.8182,133.837,133.6772,133.7712,8231.0
2018-01-22 11:50:00,142.35,142.35,142.25,142.31,4419.0,133.8088,133.8088,133.7148,133.7712,4419.0
2018-01-22 11:55:00,142.34,142.44,142.33,142.44,7864.0,133.7994,133.8934,133.79,133.8934,7864.0
2018-01-22 12:00:00,142.44,142.57,142.41,142.54,7249.0,133.8934,134.0156,133.8652,133.9874,7249.0
2018-01-22 12:05:00,142.58,142.7,142.58,142.65,5750.0,134.025,134.1378,134.025,134.0908,5750.0
2018-01-22 12:10:00,142.66,142.8,142.65,142.74,7131.0,134.1002,134.2318,134.0908,134.1754,7131.0
2018-01-22 12:15:00,142.78,142.8,142.73,142.73,6964.0,134.213,134.2318,134.166,134.166,6964.0
2018-01-22 12:20:00,142.75,142.99,142.75,142.93,4510.0,134.1848,134.4104,134.1848,134.354,4510.0
2018-01-22 12:25:00,142.94,143.01,142.93,142.98,9157.0,134.3634,134.4292,134.354,134.401,9157.0
2018-01-22 12:30:00,142.99,143.1,142.95,143.08,5080.0,134.4104,134.5138,134.3728,134.495,5080.0
2018-01-22 12:35:00,143.09,143.11,143.03,143.05,4574.0,134.5044,134.5232,134.448,134.4668,4574.0
2018-01-22 12:40:00,143.06,143.1,143.04,143.07,6333.0,134.4762,134.5138,134.4574,134.4856,6333.0
2018-01-22 12:45:00,143.08,143.09,142.99,142.99,8341.0,134.495,134.5044,134.4104,134.4104,8341.0
2018-01-22 12:50:00,143.02,143.09,143.02,143.03,6322.0,134.4386,134.5044,134.4386,134.448,6322.0
2018-01-22 12:55:00,143.04,143.05,142.9,142.91,8405.0,134.4574,134.4668,134.3258,134.3352,8405.0
2018-01-22 13:00:00,142.9,143.08,142.88,143.07,16175.0,134.3258,134.495,134.307,134.4856,16175.0
2018-01-22 13:05:00,143.06,143.08,143.01,143.04,6800.0,134.4762,134.495,134.4292,134.4574,6800.0
2018-01-22 13:10:00,143.04,143.12,143.04,143.06,7148.0,134.4574,134.5326,134.4574,134.4762,7148.0
2018-01-22 13:15:00,143.08,143.3,143.07,143.29,8697.0,134.495,134.7018,134.4856,134.6924,8697.0
2018-01-22 13:20:00,143.31,143.31,143.23,143.24,3714.0,134.7112,134.7112,134.636,134.6454,3714.0
2018-01-22 13:25:00,143.25,143.29,143.23,143.25,12499.0,134.6548,134.6924,134.636,134.6548,12499.0
2018-01-22 13:30:00,143.25,143.33,143.22,143.27,7642.0,134.6548,134.73,134.6266,134.6736,7642.0
2018-01-22 13:35:00,143.24,143.32,143.24,143.26,4652.0,134.6454,134.7206,134.6454,134.6642,4652.0
2018-01-22 13:40:00,143.24,143.34,143.24,143.34,2058.0,134.6454,134.7394,134.6454,134.7394,2058.0
2018-01-22 13:45:00,143.36,143.37,143.28,143.34,5568.0,134.7582,134.7676,134.683,134.7394,5568.0
2018-01-22 13:50:00,143.33,143.34,143.21,143.21,6009.0,134.73,134.7394,134.6172,134.6172,6009.0
2018-01-22 13:55:00,143.19,143.22,143.18,143.19,4850.0,134.5984,134.6266,134.589,134.5984,4850.0
2018-01-22 14:00:00,143.21,143.22,143.09,143.1,15717.0,134.6172,134.6266,134.5044,134.5138,15717.0
2018-01-22 14:05:00,143.09,143.09,142.94,142.99,6847.0,134.5044,134.5044,134.3634,134.4104,6847.0
2018-01-22 14:10:00,142.98,143.04,142.98,143.04,4082.0,134.401,134.4574,134.401,134.4574,4082.0
2018-01-22 14:15:00,143.03,143.08,143.03,143.05,3609.0,134.448,134.495,134.448,134.4668,3609.0
2018-01-22 14:20:00,143.06,143.07,142.93,142.98,15313.0,134.4762,134.4856,134.354,134.401,15313.0
2018-01-22 14:25:00,142.99,143.07,142.97,143.02,5198.0,134.4104,134.4856,134.3916,134.4386,5198.0
2018-01-22 14:30:00,143.01,143.08,143.01,143.04,4159.0,134.4292,134.495,134.4292,134.4574,4159.0
2018-01-22 14:35:00,143.03,143.03,142.99,143.02,3555.0,134.448,134.448,134.4104,134.4386,3555.0
2018-01-22 14:40:00,143.01,143.11,143.01,143.1,5600.0,134.4292,134.5232,134.4292,134.5138,5600.0
2018-01-22 14:45:00,143.1,143.15,143.09,143.09,5571.0,134.5138,134.5608,134.5044,134.5044,5571.0
2018-01-22 14:50:00,143.09,143.12,143.06,143.12,3171.0,134.5044,134.5326,134.4762,134.5326,3171.0
2018-01-22 14:55:00,143.12,143.12,143.01,143.01,4970.0,134.5326,134.5326,134.4292,134.4292,4970.0
2018-01-22 15:00:00,142.97,143.08,142.97,143.07,5300.0,134.3916,134.495,134.3916,134.4856,5300.0
2018-01-22 15:05:00,143.09,143.2,143.06,143.2,6144.0,134.5044,134.6078,134.4762,134.6078,6144.0
2018-01-22 15:10:00,143.2,143.23,143.17,143.22,3647.0,134.6078,134.636,134.5796,134.6266,3647.0
2018-01-22 15:15:00,143.22,143.24,143.15,143.18,5993.0,134.6266,134.6454,134.5608,134.589,5993.0
2018-01-22 15:20:00,143.17,143.3,143.17,143.24,8147.0,134.5796,134.7018,134.5796,134.6454,8147.0
2018-01-22 15:25:00,143.24,143.27,143.23,143.27,4158.0,134.6454,134.6736,134.636,134.6736,4158.0
2018-01-22 15:30:00,143.26,143.38,143.24,143.29,14825.0,134.6642,134.777,134.6454,134.6924,14825.0
2018-01-22 15:35:00,143.28,143.4,143.25,143.38,12386.0,134.683,134.7958,134.6548,134.777,12386.0
2018-01-22 15:40:00,143.39,143.41,143.35,143.4,12193.0,134.7864,134.8052,134.7488,134.7958,12193.0
2018-01-22 15:45:00,143.41,143.59,143.39,143.57,21695.0,134.8052,134.9744,134.7864,134.9556,21695.0
2018-01-22 15:50:00,143.59,143.71,143.59,143.63,24058.0,134.9744,135.0872,134.9744,135.012,24058.0
2018-01-22 15:55:00,143.63,143.81,143.59,143.81,53647.0,135.012,135.1812,134.9744,135.1812,53647.0
2018-01-23 09:30:00,143.54,143.78,143.04,143.78,19537.0,134.9274,135.153,134.4574,135.153,19537.0
2018-01-23 09:35:00,143.78,144.11,143.76,143.83,13274.0,135.153,135.4632,135.1342,135.2,13274.0
2018-01-23 09:40:00,143.8,144.32,143.8,144.23,19442.0,135.1718,135.6606,135.1718,135.576,19442.0
2018-01-23 09:45:00,144.22,144.59,144.14,144.43,11919.0,135.5666,135.9144,135.4914,135.764,11919.0
2018-01-23 09:50:00,144.43,144.43,144.13,144.26,6595.0,135.764,135.764,135.482,135.6042,6595.0
2018-01-23 09:55:00,144.33,144.34,144.15,144.22,9640.0,135.67,135.6794,135.5008,135.5666,9640.0
2018-01-23 10:00:00,144.27,144.67,144.25,144.66,13393.0,135.6136,135.9896,135.5948,135.9802,13393.0
2018-01-23 10:05:00,144.63,144.76,144.45,144.61,13271.0,135.952,136.0742,135.7828,135.9332,13271.0
2018-01-23 10:10:00,144.61,144.8,144.6,144.76,8463.0,135.9332,136.1118,135.9238,136.0742,8463.0
2018-01-23 10:15:00,144.71,144.91,144.71,144.88,9826.0,136.0272,136.2152,136.0272,136.187,9826.0
2018-01-23 10:20:00,144.83,144.9,144.6,144.81,22323.0,136.14,136.2058,135.9238,136.1212,22323.0
2018-01-23 10:25:00,144.81,145.03,144.79,145.02,15500.0,136.1212,136.328,136.1024,136.3186,15500.0
2018-01-23 10:30:00,145.01,145.26,144.91,145.23,15452.0,136.3092,136.5442,136.2152,136.516,15452.0
2018-01-23 10:35:00,145.28,145.44,145.21,145.39,11253.0,136.563,136.7134,136.4972,136.6664,11253.0
2018-01-23 10:40:00,145.35,145.35,145.07,145.09,9659.0,136.6288,136.6288,136.3656,136.3844,9659.0
2018-01-23 10:45:00,145.11,145.22,145.01,145.22,8087.0,136.4032,136.5066,136.3092,136.5066,8087.0
2018-01-23 10:50:00,145.23,145.23,145.04,145.14,8559.0,136.516,136.516,136.3374,136.4314,8559.0
2018-01-23 10:55:00,145.14,145.43,145.13,145.4,6433.0,136.4314,136.704,136.422,136.6758,6433.0
2018-01-23 11:00:00,145.39,145.5,145.33,145.45,15482.0,136.6664,136.7698,136.61,136.7228,15482.0
2018-01-23 11:05:00,145.46,145.48,145.34,145.38,44016.0,136.7322,136.751,136.6194,136.657,44016.0
2018-01-23 11:10:00,145.39,145.63,145.37,145.6,15035.0,136.6664,136.892,136.6476,136.8638,15035.0
2018-01-23 11:15:00,145.62,145.65,145.48,145.56,12681.0,136.8826,136.9108,136.751,136.8262,12681.0
2018-01-23 11:20:00,145.58,145.79,145.58,145.74,10996.0,136.845,137.0424,136.845,136.9954,10996.0
2018-01-23 11:25:00,145.74,145.76,145.55,145.69,13671.0,136.9954,137.0142,136.8168,136.9484,13671.0
2018-01-23 11:30:00,145.65,145.71,145.6,145.68,11200.0,136.9108,136.9672,136.8638,136.939,11200.0
2018-01-23 11:35:00,145.69,145.69,145.54,145.66,9066.0,136.9484,136.9484,136.8074,136.9202,9066.0
2018-01-23 11:40:00,145.67,145.74,145.54,145.74,11318.0,136.9296,136.9954,136.8074,136.9954,11318.0
2018-01-23 11:45:00,145.72,145.92,145.7,145.91,12692.0,136.9766,137.1646,136.9578,137.1552,12692.0
2018-01-23 11:50:00,145.89,145.89,145.68,145.82,12538.0,137.1364,137.1364,136.939,137.0706,12538.0
2018-01-23 11:55:00,145.85,145.94,145.81,145.85,11576.0,137.0988,137.1834,137.0612,137.0988,11576.0
2018-01-23 12:00:00,145.81,145.96,145.77,145.94,11102.0,137.0612,137.2022,137.0236,137.1834,11102.0
2018-01-23 12:05:00,145.94,146.03,145.89,145.99,9580.0,137.1834,137.268,137.1364,137.2304,9580.0
2018-01-23 12:10:00,146.0,146.16,145.95,146.16,22522.0,137.2398,137.3902,137.1928,137.3902,22522.0
2018-01-23 12:15:00,146.16,146.3,146.13,146.24,19197.0,137.3902,137.5218,137.362,137.4654,19197.0
2018-01-23 12:20:00,146.25,146.33,146.21,146.31,9150.0,137.4748,137.55,137.4372,137.5312,9150.0
2018-01-23 12:25:00,146.33,146.43,146.24,146.38,11963.0,137.55,137.644,137.4654,137.597,11963.0
2018-01-23 12:30:00,146.39,146.43,146.26,146.32,11200.0,137.6064,137.644,137.4842,137.5406,11200.0
2018-01-23 12:35:00,146.34,146.35,146.18,146.24,12669.0,137.5594,137.5688,137.409,137.4654,12669.0
2018-01-23 12:40:00,146.24,146.25,146.13,146.17,8781.0,137.4654,137.4748,137.362,137.3996,8781.0
2018-01-23 12:45:00,146.16,146.17,146.05,146.15,15303.0,137.3902,137.3996,137.2868,137.3808,15303.0
2018-01-23 12:50:00,146.13,146.2,146.1,146.2,9848.0,137.362,137.4278,137.3338,137.4278,9848.0
2018-01-23 12:55:00,146.19,146.26,146.12,146.15,10269.0,137.4184,137.4842,137.3526,137.3808,10269.0
2018-01-23 13:00:00,146.12,146.2,146.12,146.17,5100.0,137.3526,137.4278,137.3526,137.3996,5100.0
2018-01-23 13:05:00,146.17,146.29,146.15,146.2,9087.0,137.3996,137.5124,137.3808,137.4278,9087.0
2018-01-23 13:10:00,146.2,146.24,146.08,146.11,6600.0,137.4278,137.4654,137.315,137.3432,6600.0
2018-01-23 13:15:00,146.11,146.13,145.89,145.93,18806.0,137.3432,137.362,137.1364,137.174,18806.0
2018-01-23 13:20:00,145.9,145.94,145.8,145.81,8557.0,137.1458,137.1834,137.0518,137.0612,8557.0
2018-01-23 13:25:00,145.84,145.84,145.69,145.69,11697.0,137.0894,137.0894,136.9484,136.9484,11697.0
2018-01-23 13:30:00,145.7,145.7,145.45,145.53,15523.0,136.9578,136.9578,136.7228,136.798,15523.0
2018-01-23 13:35:00,145.47,145.57,145.47,145.57,4658.0,136.7416,136.8356,136.7416,136.8356,4658.0
2018-01-23 13:40:00,145.6,145.7,145.6,145.65,6067.0,136.8638,136.9578,136.8638,136.9108,6067.0
2018-01-23 13:45:00,145.62,145.71,145.58,145.65,7700.0,136.8826,136.9672,136.845,136.9108,7700.0
2018-01-23 13:50:00,145.65,145.67,145.52,145.61,5614.0,136.9108,136.9296,136.7886,136.8732,5614.0
2018-01-23 13:55:00,145.61,145.62,145.48,145.54,4900.0,136.8732,136.8826,136.751,136.8074,4900.0
2018-01-23 14:00:00,145.54,145.57,145.42,145.45,7281.0,136.8074,136.8356,136.6946,136.7228,7281.0
2018-01-23 14:05:00,145.48,145.61,145.47,145.61,3615.0,136.751,136.8732,136.7416,136.8732,3615.0
2018-01-23 14:10:00,145.61,145.67,145.45,145.49,11240.0,136.8732,136.9296,136.7228,136.7604,11240.0
2018-01-23 14:15:00,145.47,145.53,145.2,145.3,16919.0,136.7416,136.798,136.4878,136.5818,16919.0
2018-01-23 14:20:00,145.29,145.3,145.2,145.28,6500.0,136.5724,136.5818,136.4878,136.563,6500.0
2018-01-23 14:25:00,145.25,145.38,145.18,145.31,8297.0,136.5348,136.657,136.469,136.5912,8297.0
2018-01-23 14:30:00,145.32,145.48,145.32,145.45,4152.0,136.6006,136.751,136.6006,136.7228,4152.0
2018-01-23 14:35:00,145.47,145.67,145.47,145.66,8750.0,136.7416,136.9296,136.7416,136.9202,8750.0
2018-01-23 14:40:00,145.64,145.75,145.64,145.66,11483.0,136.9014,137.0048,136.9014,136.9202,11483.0
2018-01-23 14:45:00,145.64,145.79,145.64,145.7,9470.0,136.9014,137.0424,136.9014,136.9578,9470.0
2018-01-23 14:50:00,145.75,145.78,145.69,145.7,5515.0,137.0048,137.033,136.9484,136.9578,5515.0
2018-01-23 14:55:00,145.69,145.73,145.65,145.69,6594.0,136.9484,136.986,136.9108,136.9484,6594.0
2018-01-23 15:00:00,145.69,145.7,145.6,145.66,6350.0,136.9484,136.9578,136.8638,136.9202,6350.0
2018-01-23 15:05:00,145.64,145.67,145.54,145.66,6332.0,136.9014,136.9296,136.8074,136.9202,6332.0
2018-01-23 15:10:00,145.64,145.67,145.49,145.49,7817.0,136.9014,136.9296,136.7604,136.7604,7817.0
2018-01-23 15:15:00,145.49,145.6,145.46,145.59,8702.0,136.7604,136.8638,136.7322,136.8544,8702.0
2018-01-23 15:20:00,145.57,145.63,145.56,145.62,12446.0,136.8356,136.892,136.8262,136.8826,12446.0
2018-01-23 15:25:00,145.62,145.77,145.62,145.73,14068.0,136.8826,137.0236,136.8826,136.986,14068.0
2018-01-23 15:30:00,145.74,145.86,145.73,145.83,14171.0,136.9954,137.1082,136.986,137.08,14171.0
2018-01-23 15:35:00,145.84,145.84,145.74,145.83,11072.0,137.0894,137.0894,136.9954,137.08,11072.0
2018-01-23 15:40:00,145.83,145.94,145.79,145.94,21704.0,137.08,137.1834,137.0424,137.1834,21704.0
2018-01-23 15:45:00,145.91,145.92,145.8,145.86,22184.0,137.1552,137.1646,137.0518,137.1082,22184.0
2018-01-23 15:50:00,145.86,146.05,145.73,145.83,29723.0,137.1082,137.2868,136.986,137.08,29723.0
2018-01-23 15:55:00,145.82,145.95,145.65,145.8,86292.0,137.0706,137.1928,136.9108,137.0518,86292.0
2018-01-24 09:30:00,146.12,146.2,145.52,145.52,16806.0,137.3526,137.4278,136.7886,136.7886,16806.0
2018-01-24 09:35:00,145.6,145.9,145.52,145.55,11543.0,136.8638,137.1458,136.7886,136.8168,11543.0
2018-01-24 09:40:00,145.58,145.96,145.58,145.86,9404.0,136.845,137.2022,136.845,137.1082,9404.0
2018-01-24 09:45:00,145.86,146.05,145.86,145.95,8506.0,137.1082,137.2868,137.1082,137.1928,8506.0
2018-01-24 09:50:00,145.93,146.15,145.93,146.13,11106.0,137.174,137.3808,137.174,137.362,11106.0
2018-01-24 09:55:00,146.13,146.37,146.12,146.31,13855.0,137.362,137.5876,137.3526,137.5312,13855.0
2018-01-24 10:00:00,146.31,146.38,146.19,146.31,11188.0,137.5312,137.597,137.4184,137.5312,11188.0
2018-01-24 10:05:00,146.33,146.46,146.33,146.39,10400.0,137.55,137.6722,137.55,137.6064,10400.0
2018-01-24 10:10:00,146.39,146.62,146.33,146.53,26883.0,137.6064,137.8226,137.55,137.738,26883.0
2018-01-24 10:15:00,146.52,146.69,146.3,146.33,21392.0,137.7286,137.8884,137.5218,137.55,21392.0
2018-01-24 10:20:00,146.3,146.4,146.27,146.29,8440.0,137.5218,137.6158,137.4936,137.5124,8440.0
2018-01-24 10:25:00,146.29,146.38,146.27,146.36,3760.0,137.5124,137.597,137.4936,137.5782,3760.0
2018-01-24 10:30:00,146.38,146.56,146.37,146.56,12480.0,137.597,137.7662,137.5876,137.7662,12480.0
2018-01-24 10:35:00,146.59,146.62,146.49,146.51,16968.0,137.7944,137.8226,137.7004,137.7192,16968.0
2018-01-24 10:40:00,146.51,146.54,146.41,146.44,17798.0,137.7192,137.7474,137.6252,137.6534,17798.0
2018-01-24 10:45:00,146.41,146.46,146.22,146.24,15605.0,137.6252,137.6722,137.4466,137.4654,15605.0
2018-01-24 10:50:00,146.22,146.27,146.07,146.09,5323.0,137.4466,137.4936,137.3056,137.3244,5323.0
2018-01-24 10:55:00,146.11,146.18,146.04,146.09,11853.0,137.3432,137.409,137.2774,137.3244,11853.0
2018-01-24 11:00:00,146.12,146.19,146.06,146.14,7734.0,137.3526,137.4184,137.2962,137.3714,7734.0
2018-01-24 11:05:00,146.14,146.24,146.12,146.13,55142.0,137.3714,137.4654,137.3526,137.362,55142.0
2018-01-24 11:10:00,146.11,146.12,145.65,145.68,13877.0,137.3432,137.3526,136.9108,136.939,13877.0
2018-01-24 11:15:00,145.62,145.65,145.38,145.62,5931.0,136.8826,136.9108,136.657,136.8826,5931.0
2018-01-24 11:20:00,145.64,145.86,145.62,145.77,16345.0,136.9014,137.1082,136.8826,137.0236,16345.0
2018-01-24 11:25:00,145.75,145.86,145.63,145.63,3172.0,137.0048,137.1082,136.892,136.892,3172.0
2018-01-24 11:30:00,145.62,145.64,145.14,145.25,9682.0,136.8826,136.9014,136.4314,136.5348,9682.0
2018-01-24 11:35:00,145.27,145.39,145.01,145.18,9988.0,136.5536,136.6664,136.3092,136.469,9988.0
2018-01-24 11:40:00,145.19,145.3,145.15,145.27,9459.0,136.4784,136.5818,136.4408,136.5536,9459.0
2018-01-24 11:45:00,145.28,145.4,145.24,145.24,6154.0,136.563,136.6758,136.5254,136.5254,6154.0
2018-01-24 11:50:00,145.24,145.45,145.24,145.45,3158.0,136.5254,136.7228,136.5254,136.7228,3158.0
2018-01-24 11:55:00,145.46,145.46,145.32,145.4,5483.0,136.7322,136.7322,136.6006,136.6758,5483.0
2018-01-24 12:00:00,145.36,145.36,145.06,145.14,7716.0,136.6382,136.6382,136.3562,136.4314,7716.0
2018-01-24 12:05:00,145.16,145.16,145.08,145.08,2444.0,136.4502,136.4502,136.375,136.375,2444.0
2018-01-24 12:10:00,145.06,145.19,145.03,145.15,7086.0,136.3562,136.4784,136.328,136.4408,7086.0
2018-01-24 12:15:00,145.14,145.14,144.93,145.0,14761.0,136.4314,136.4314,136.234,136.2998,14761.0
2018-01-24 12:20:00,145.01,145.01,144.77,144.83,5439.0,136.3092,136.3092,136.0836,136.14,5439.0
2018-01-24 12:25:00,144.8,144.96,144.74,144.79,10907.0,136.1118,136.2622,136.0554,136.1024,10907.0
2018-01-24 12:30:00,144.81,144.84,144.62,144.67,10111.0,136.1212,136.1494,135.9426,135.9896,10111.0
2018-01-24 12:35:00,144.64,144.69,144.51,144.52,3600.0,135.9614,136.0084,135.8392,135.8486,3600.0
2018-01-24 12:40:00,144.51,144.53,144.44,144.45,6486.0,135.8392,135.858,135.7734,135.7828,6486.0
2018-01-24 12:45:00,144.47,144.5,144.34,144.48,13753.0,135.8016,135.8298,135.6794,135.811,13753.0
2018-01-24 12:50:00,144.44,144.45,144.32,144.36,4200.0,135.7734,135.7828,135.6606,135.6982,4200.0
2018-01-24 12:55:00,144.39,144.59,144.37,144.5,10209.0,135.7264,135.9144,135.7076,135.8298,10209.0
2018-01-24 13:00:00,144.48,144.6,144.32,144.34,8229.0,135.811,135.9238,135.6606,135.6794,8229.0
2018-01-24 13:05:00,144.37,144.37,144.1,144.1,7716.0,135.7076,135.7076,135.4538,135.4538,7716.0
2018-01-24 13:10:00,144.04,144.13,144.0,144.04,11922.0,135.3974,135.482,135.3598,135.3974,11922.0
2018-01-24 13:15:00,144.02,144.02,143.84,143.91,10981.0,135.3786,135.3786,135.2094,135.2752,10981.0
2018-01-24 13:20:00,143.92,143.99,143.83,143.99,10457.0,135.2846,135.3504,135.2,135.3504,10457.0
2018-01-24 13:25:00,143.99,144.24,143.98,144.21,16340.0,135.3504,135.5854,135.341,135.5572,16340.0
2018-01-24 13:30:00,144.22,144.33,144.17,144.32,16129.0,135.5666,135.67,135.5196,135.6606,16129.0
2018-01-24 13:35:00,144.33,144.51,144.21,144.42,11050.0,135.67,135.8392,135.5572,135.7546,11050.0
2018-01-24 13:40:00,144.43,144.54,144.33,144.53,10408.0,135.764,135.8674,135.67,135.858,10408.0
2018-01-24 13:45:00,144.59,144.59,144.41,144.54,9951.0,135.9144,135.9144,135.7452,135.8674,9951.0
2018-01-24 13:50:00,144.53,144.53,144.46,144.51,7983.0,135.858,135.858,135.7922,135.8392,7983.0
2018-01-24 13:55:00,144.53,144.56,144.41,144.44,16146.0,135.858,135.8862,135.7452,135.7734,16146.0
2018-01-24 14:00:00,144.47,144.55,144.42,144.52,12368.0,135.8016,135.8768,135.7546,135.8486,12368.0
2018-01-24 14:05:00,144.52,144.57,144.51,144.54,7284.0,135.8486,135.8956,135.8392,135.8674,7284.0
2018-01-24 14:10:00,144.55,144.7,144.54,144.67,13934.0,135.8768,136.0178,135.8674,135.9896,13934.0
2018-01-24 14:15:00,144.65,144.78,144.64,144.78,20391.0,135.9708,136.093,135.9614,136.093,20391.0
2018-01-24 14:20:00,144.76,144.8,144.7,144.72,7196.0,136.0742,136.1118,136.0178,136.0366,7196.0
2018-01-24 14:25:00,144.72,145.06,144.7,145.04,12337.0,136.0366,136.3562,136.0178,136.3374,12337.0
2018-01-24 14:30:00,145.02,145.02,144.87,144.91,10778.0,136.3186,136.3186,136.1776,136.2152,10778.0
2018-01-24 14:35:00,144.9,144.91,144.8,144.86,17266.0,136.2058,136.2152,136.1118,136.1682,17266.0
2018-01-24 14:40:00,144.85,144.98,144.82,144.98,14200.0,136.1588,136.281,136.1306,136.281,14200.0
2018-01-24 14:45:00,144.98,145.19,144.92,145.12,14721.0,136.281,136.4784,136.2246,136.4126,14721.0
2018-01-24 14:50:00,145.12,145.14,144.96,145.08,12642.0,136.4126,136.4314,136.2622,136.375,12642.0
2018-01-24 14:55:00,145.08,145.15,145.07,145.07,9965.0,136.375,136.4408,136.3656,136.3656,9965.0
2018-01-24 15:00:00,145.1,145.1,144.84,144.9,11783.0,136.3938,136.3938,136.1494,136.2058,11783.0
2018-01-24 15:05:00,144.88,144.98,144.88,144.93,12705.0,136.187,136.281,136.187,136.234,12705.0
2018-01-24 15:10:00,144.94,145.0,144.82,144.85,15050.0,136.2434,136.2998,136.1306,136.1588,15050.0
2018-01-24 15:15:00,144.82,144.86,144.67,144.7,15755.0,136.1306,136.1682,135.9896,136.0178,15755.0
2018-01-24 15:20:00,144.7,144.72,144.64,144.7,11956.0,136.0178,136.0366,135.9614,136.0178,11956.0
2018-01-24 15:25:00,144.72,144.77,144.54,144.56,26712.0,136.0366,136.0836,135.8674,135.8862,26712.0
2018-01-24 15:30:00,144.57,144.64,144.55,144.58,46924.0,135.8956,135.9614,135.8768,135.905,46924.0
2018-01-24 15:35:00,144.6,144.66,144.58,144.59,31648.0,135.9238,135.9802,135.905,135.9144,31648.0
2018-01-24 15:40:00,144.6,144.6,144.48,144.6,23567.0,135.9238,135.9238,135.811,135.9238,23567.0
2018-01-24 15:45:00,144.61,144.85,144.6,144.81,54172.0,135.9332,136.1588,135.9238,136.1212,54172.0
2018-01-24 15:50:00,144.74,144.74,144.43,144.43,51929.0,136.0554,136.0554,135.764,135.764,51929.0
2018-01-24 15:55:00,144.47,144.47,144.24,144.4,116834.0,135.8016,135.8016,135.5854,135.7358,116834.0
2018-01-25 09:30:00,144.52,145.38,144.4,145.3,19283.0,135.8486,136.657,135.7358,136.5818,19283.0
2018-01-25 09:35:00,145.3,145.56,145.17,145.17,12961.0,136.5818,136.8262,136.4596,136.4596,12961.0
2018-01-25 09:40:00,145.12,145.12,144.95,144.96,5432.0,136.4126,136.4126,136.2528,136.2622,5432.0
2018-01-25 09:45:00,144.91,144.91,144.59,144.65,10625.0,136.2152,136.2152,135.9144,135.9708,10625.0
2018-01-25 09:50:00,144.59,144.59,144.4,144.49,5400.0,135.9144,135.9144,135.7358,135.8204,5400.0
2018-01-25 09:55:00,144.44,144.45,143.98,144.06,11790.0,135.7734,135.7828,135.341,135.4162,11790.0
2018-01-25 10:00:00,144.06,144.74,144.06,144.63,12040.0,135.4162,136.0554,135.4162,135.952,12040.0
2018-01-25 10:05:00,144.59,144.89,144.52,144.55,12728.0,135.9144,136.1964,135.8486,135.8768,12728.0
2018-01-25 10:10:00,144.52,144.62,144.37,144.55,12740.0,135.8486,135.9426,135.7076,135.8768,12740.0
2018-01-25 10:15:00,144.55,144.87,144.53,144.84,10844.0,135.8768,136.1776,135.858,136.1494,10844.0
2018-01-25 10:20:00,144.81,145.1,144.77,145.03,10830.0,136.1212,136.3938,136.0836,136.328,10830.0
2018-01-25 10:25:00,145.11,145.13,144.72,144.75,10186.0,136.4032,136.422,136.0366,136.0648,10186.0
2018-01-25 10:30:00,144.77,144.97,144.74,144.97,8951.0,136.0836,136.2716,136.0554,136.2716,8951.0
2018-01-25 10:35:00,144.9,145.06,144.79,144.79,7265.0,136.2058,136.3562,136.1024,136.1024,7265.0
2018-01-25 10:40:00,144.79,144.96,144.75,144.89,40804.0,136.1024,136.2622,136.0648,136.1964,40804.0
2018-01-25 10:45:00,144.89,144.96,144.73,144.86,3300.0,136.1964,136.2622,136.046,136.1682,3300.0
2018-01-25 10:50:00,144.96,145.03,144.84,144.97,4000.0,136.2622,136.328,136.1494,136.2716,4000.0
2018-01-25 10:55:00,144.96,145.15,144.96,145.05,4150.0,136.2622,136.4408,136.2622,136.3468,4150.0
2018-01-25 11:00:00,145.06,145.28,145.03,145.28,5900.0,136.3562,136.563,136.328,136.563,5900.0
2018-01-25 11:05:00,145.29,145.39,145.25,145.25,7199.0,136.5724,136.6664,136.5348,136.5348,7199.0
2018-01-25 11:10:00,145.19,145.36,145.19,145.25,5264.0,136.4784,136.6382,136.4784,136.5348,5264.0
2018-01-25 11:15:00,145.25,145.32,145.05,145.05,9995.0,136.5348,136.6006,136.3468,136.3468,9995.0
2018-01-25 11:20:00,145.1,145.18,145.08,145.18,2800.0,136.3938,136.469,136.375,136.469,2800.0
2018-01-25 11:25:00,145.21,145.38,145.21,145.38,6363.0,136.4972,136.657,136.4972,136.657,6363.0
2018-01-25 11:30:00,145.43,145.53,145.39,145.5,3362.0,136.704,136.798,136.6664,136.7698,3362.0
2018-01-25 11:35:00,145.51,145.73,145.51,145.58,7961.0,136.7792,136.986,136.7792,136.845,7961.0
2018-01-25 11:40:00,145.55,145.75,145.54,145.75,6649.0,136.8168,137.0048,136.8074,137.0048,6649.0
2018-01-25 11:45:00,145.74,145.75,145.44,145.44,6462.0,136.9954,137.0048,136.7134,136.7134,6462.0
2018-01-25 11:50:00,145.46,145.57,145.46,145.54,4520.0,136.7322,136.8356,136.7322,136.8074,4520.0
2018-01-25 11:55:00,145.56,145.79,145.54,145.7,9962.0,136.8262,137.0424,136.8074,136.9578,9962.0
2018-01-25 12:00:00,145.66,145.76,145.66,145.75,2978.0,136.9202,137.0142,136.9202,137.0048,2978.0
2018-01-25 12:05:00,145.75,145.8,145.57,145.58,6300.0,137.0048,137.0518,136.8356,136.845,6300.0
2018-01-25 12:10:00,145.57,145.7,145.56,145.56,5072.0,136.8356,136.9578,136.8262,136.8262,5072.0
2018-01-25 12:15:00,145.56,145.62,145.56,145.62,4680.0,136.8262,136.8826,136.8262,136.8826,4680.0
2018-01-25 12:20:00,145.62,145.62,145.41,145.49,3749.0,136.8826,136.8826,136.6852,136.7604,3749.0
2018-01-25 12:25:00,145.44,145.52,145.41,145.46,6078.0,136.7134,136.7886,136.6852,136.7322,6078.0
2018-01-25 12:30:00,145.47,145.47,145.35,145.38,5449.0,136.7416,136.7416,136.6288,136.657,5449.0
2018-01-25 12:35:00,145.36,145.48,145.36,145.37,6319.0,136.6382,136.751,136.6382,136.6476,6319.0
2018-01-25 12:40:00,145.37,145.37,145.16,145.17,8405.0,136.6476,136.6476,136.4502,136.4596,8405.0
2018-01-25 12:45:00,145.18,145.22,145.15,145.15,6246.0,136.469,136.5066,136.4408,136.4408,6246.0
2018-01-25 12:50:00,145.17,145.2,145.04,145.08,6903.0,136.4596,136.4878,136.3374,136.375,6903.0
2018-01-25 12:55:00,145.08,145.11,145.05,145.09,7302.0,136.375,136.4032,136.3468,136.3844,7302.0
2018-01-25 13:00:00,145.09,145.1,144.94,145.02,12014.0,136.3844,136.3938,136.2434,136.3186,12014.0
2018-01-25 13:05:00,145.02,145.11,144.95,145.03,14542.0,136.3186,136.4032,136.2528,136.328,14542.0
2018-01-25 13:10:00,145.05,145.22,145.05,145.22,16396.0,136.3468,136.5066,136.3468,136.5066,16396.0
2018-01-25 13:15:00,145.21,145.28,145.2,145.25,4600.0,136.4972,136.563,136.4878,136.5348,4600.0
2018-01-25 13:20:00,145.21,145.21,145.08,145.19,7578.0,136.4972,136.4972,136.375,136.4784,7578.0
2018-01-25 13:25:00,145.17,145.27,145.16,145.27,9349.0,136.4596,136.5536,136.4502,136.5536,9349.0
2018-01-25 13:30:00,145.27,145.34,145.25,145.34,3717.0,136.5536,136.6194,136.5348,136.6194,3717.0
2018-01-25 13:35:00,145.34,145.52,145.31,145.52,3909.0,136.6194,136.7886,136.5912,136.7886,3909.0
2018-01-25 13:40:00,145.5,145.6,145.49,145.57,11308.0,136.7698,136.8638,136.7604,136.8356,11308.0
2018-01-25 13:45:00,145.55,145.68,145.53,145.68,2475.0,136.8168,136.939,136.798,136.939,2475.0
2018-01-25 13:50:00,145.7,145.84,145.68,145.83,12999.0,136.9578,137.0894,136.939,137.08,12999.0
2018-01-25 13:55:00,145.83,146.04,145.83,145.94,11846.0,137.08,137.2774,137.08,137.1834,11846.0
2018-01-25 14:00:00,145.89,145.91,145.75,145.87,5701.0,137.1364,137.1552,137.0048,137.1176,5701.0
2018-01-25 14:05:00,145.88,146.04,145.87,146.04,5200.0,137.127,137.2774,137.1176,137.2774,5200.0
2018-01-25 14:10:00,146.02,146.06,145.52,145.58,22795.0,137.2586,137.2962,136.7886,136.845,22795.0
2018-01-25 14:15:00,145.61,145.77,145.56,145.77,7655.0,136.8732,137.0236,136.8262,137.0236,7655.0
2018-01-25 14:20:00,145.81,145.82,145.68,145.73,9300.0,137.0612,137.0706,136.939,136.986,9300.0
2018-01-25 14:25:00,145.69,145.78,145.67,145.72,11239.0,136.9484,137.033,136.9296,136.9766,11239.0
2018-01-25 14:30:00,145.75,145.77,145.68,145.69,10019.0,137.0048,137.0236,136.939,136.9484,10019.0
2018-01-25 14:35:00,145.69,145.7,145.38,145.5,9122.0,136.9484,136.9578,136.657,136.7698,9122.0
2018-01-25 14:40:00,145.51,145.64,145.5,145.6,10548.0,136.7792,136.9014,136.7698,136.8638,10548.0
2018-01-25 14:45:00,145.63,145.63,145.35,145.53,22339.0,136.892,136.892,136.6288,136.798,22339.0
2018-01-25 14:50:00,145.57,145.63,145.29,145.42,12630.0,136.8356,136.892,136.5724,136.6946,12630.0
2018-01-25 14:55:00,145.39,145.5,145.36,145.37,13887.0,136.6664,136.7698,136.6382,136.6476,13887.0
2018-01-25 15:00:00,145.38,145.5,145.34,145.44,13130.0,136.657,136.7698,136.6194,136.7134,13130.0
2018-01-25 15:05:00,145.42,145.51,145.25,145.25,15927.0,136.6946,136.7792,136.5348,136.5348,15927.0
2018-01-25 15:10:00,145.25,145.27,145.09,145.17,9693.0,136.5348,136.5536,136.3844,136.4596,9693.0
2018-01-25 15:15:00,145.19,145.43,145.17,145.4,7952.0,136.4784,136.704,136.4596,136.6758,7952.0
2018-01-25 15:20:00,145.41,145.56,145.41,145.56,5794.0,136.6852,136.8262,136.6852,136.8262,5794.0
2018-01-25 15:25:00,145.56,145.67,145.55,145.6,8581.0,136.8262,136.9296,136.8168,136.8638,8581.0
2018-01-25 15:30:00,145.59,145.61,145.52,145.56,13051.0,136.8544,136.8732,136.7886,136.8262,13051.0
2018-01-25 15:35:00,145.55,145.56,145.47,145.53,12770.0,136.8168,136.8262,136.7416,136.798,12770.0
2018-01-25 15:40:00,145.56,145.63,145.53,145.6,16295.0,136.8262,136.892,136.798,136.8638,16295.0
2018-01-25 15:45:00,145.6,145.69,145.57,145.59,16501.0,136.8638,136.9484,136.8356,136.8544,16501.0
2018-01-25 15:50:00,145.6,145.62,145.44,145.47,26563.0,136.8638,136.8826,136.7134,136.7416,26563.0
2018-01-25 15:55:00,145.45,145.57,145.44,145.5,55781.0,136.7228,136.8356,136.7134,136.7698,55781.0
2018-01-26 09:30:00,145.71,147.0,145.59,145.66,28373.0,136.9672,138.1798,136.8544,136.9202,28373.0
2018-01-26 09:35:00,145.72,145.72,145.25,145.25,6186.0,136.9766,136.9766,136.5348,136.5348,6186.0
2018-01-26 09:40:00,145.25,145.3,144.92,145.27,8136.0,136.5348,136.5818,136.2246,136.5536,8136.0
2018-01-26 09:45:00,145.27,145.73,145.2,145.72,6517.0,136.5536,136.986,136.4878,136.9766,6517.0
2018-01-26 09:50:00,145.69,145.73,145.43,145.53,8900.0,136.9484,136.986,136.704,136.798,8900.0
2018-01-26 09:55:00,145.54,146.06,145.51,145.92,24026.0,136.8074,137.2962,136.7792,137.1646,24026.0
2018-01-26 10:00:00,145.94,146.31,145.93,146.31,12000.0,137.1834,137.5312,137.174,137.5312,12000.0
2018-01-26 10:05:00,146.31,146.31,146.09,146.12,5400.0,137.5312,137.5312,137.3244,137.3526,5400.0
2018-01-26 10:10:00,146.11,146.15,146.02,146.14,6884.0,137.3432,137.3808,137.2586,137.3714,6884.0
2018-01-26 10:15:00,146.06,146.35,145.84,146.32,11933.0,137.2962,137.5688,137.0894,137.5406,11933.0
2018-01-26 10:20:00,146.48,146.61,146.2,146.21,11571.0,137.691,137.8132,137.4278,137.4372,11571.0
2018-01-26 10:25:00,146.2,146.42,146.2,146.42,5170.0,137.4278,137.6346,137.4278,137.6346,5170.0
2018-01-26 10:30:00,146.42,146.58,146.37,146.44,41275.0,137.6346,137.785,137.5876,137.6534,41275.0
2018-01-26 10:35:00,146.38,146.53,146.37,146.41,5018.0,137.597,137.738,137.5876,137.6252,5018.0
2018-01-26 10:40:00,146.4,146.5,146.36,146.5,4115.0,137.6158,137.7098,137.5782,137.7098,4115.0
2018-01-26 10:45:00,146.52,146.54,146.24,146.28,6302.0,137.7286,137.7474,137.4654,137.503,6302.0
2018-01-26 10:50:00,146.3,146.35,146.12,146.14,7872.0,137.5218,137.5688,137.3526,137.3714,7872.0
2018-01-26 10:55:00,146.08,146.08,145.92,145.92,9150.0,137.315,137.315,137.1646,137.1646,9150.0
2018-01-26 11:00:00,145.97,146.21,145.97,146.16,16779.0,137.2116,137.4372,137.2116,137.3902,16779.0
2018-01-26 11:05:00,146.17,146.27,146.14,146.23,3950.0,137.3996,137.4936,137.3714,137.456,3950.0
2018-01-26 11:10:00,146.3,146.33,146.25,146.25,2600.0,137.5218,137.55,137.4748,137.4748,2600.0
2018-01-26 11:15:00,146.29,146.29,146.1,146.19,7042.0,137.5124,137.5124,137.3338,137.4184,7042.0
2018-01-26 11:20:00,146.15,146.31,146.15,146.31,4482.0,137.3808,137.5312,137.3808,137.5312,4482.0
2018-01-26 11:25:00,146.3,146.3,146.12,146.12,5534.0,137.5218,137.5218,137.3526,137.3526,5534.0
2018-01-26 11:30:00,146.17,146.2,146.17,146.17,1500.0,137.3996,137.4278,137.3996,137.3996,1500.0
2018-01-26 11:35:00,146.15,146.15,145.98,146.0,18248.0,137.3808,137.3808,137.221,137.2398,18248.0
2018-01-26 11:40:00,145.96,146.06,145.94,146.06,9526.0,137.2022,137.2962,137.1834,137.2962,9526.0
2018-01-26 11:45:00,146.07,146.07,145.91,145.92,3500.0,137.3056,137.3056,137.1552,137.1646,3500.0
2018-01-26 11:50:00,145.89,145.96,145.83,145.86,3404.0,137.1364,137.2022,137.08,137.1082,3404.0
2018-01-26 11:55:00,145.85,145.91,145.85,145.89,2635.0,137.0988,137.1552,137.0988,137.1364,2635.0
2018-01-26 12:00:00,145.9,145.92,145.65,145.79,6065.0,137.1458,137.1646,136.9108,137.0424,6065.0
2018-01-26 12:05:00,145.79,145.87,145.75,145.77,6304.0,137.0424,137.1176,137.0048,137.0236,6304.0
2018-01-26 12:10:00,145.77,145.84,145.72,145.75,6100.0,137.0236,137.0894,136.9766,137.0048,6100.0
2018-01-26 12:15:00,145.77,145.9,145.74,145.88,6446.0,137.0236,137.1458,136.9954,137.127,6446.0
2018-01-26 12:20:00,145.87,146.14,145.86,146.14,7050.0,137.1176,137.3714,137.1082,137.3714,7050.0
2018-01-26 12:25:00,146.13,146.16,146.08,146.13,2841.0,137.362,137.3902,137.315,137.362,2841.0
2018-01-26 12:30:00,146.12,146.23,146.09,146.15,3111.0,137.3526,137.456,137.3244,137.3808,3111.0
2018-01-26 12:35:00,146.11,146.19,146.11,146.14,2126.0,137.3432,137.4184,137.3432,137.3714,2126.0
2018-01-26 12:40:00,146.16,146.17,146.02,146.05,5554.0,137.3902,137.3996,137.2586,137.2868,5554.0
2018-01-26 12:45:00,146.07,146.18,146.04,146.18,3422.0,137.3056,137.409,137.2774,137.409,3422.0
2018-01-26 12:50:00,146.18,146.21,146.16,146.19,2500.0,137.409,137.4372,137.3902,137.4184,2500.0
2018-01-26 12:55:00,146.19,146.21,146.14,146.14,1800.0,137.4184,137.4372,137.3714,137.3714,1800.0
2018-01-26 13:00:00,146.15,146.18,146.07,146.17,4878.0,137.3808,137.409,137.3056,137.3996,4878.0
2018-01-26 13:05:00,146.17,146.33,146.17,146.33,3000.0,137.3996,137.55,137.3996,137.55,3000.0
2018-01-26 13:10:00,146.33,146.33,146.29,146.29,4415.0,137.55,137.55,137.5124,137.5124,4415.0
2018-01-26 13:15:00,146.32,146.47,146.32,146.47,2100.0,137.5406,137.6816,137.5406,137.6816,2100.0
2018-01-26 13:20:00,146.46,146.54,146.4,146.4,5243.0,137.6722,137.7474,137.6158,137.6158,5243.0
2018-01-26 13:25:00,146.4,146.4,146.31,146.31,4516.0,137.6158,137.6158,137.5312,137.5312,4516.0
2018-01-26 13:30:00,146.31,146.43,146.31,146.41,4074.0,137.5312,137.644,137.5312,137.6252,4074.0
2018-01-26 13:35:00,146.44,146.48,146.37,146.48,3734.0,137.6534,137.691,137.5876,137.691,3734.0
2018-01-26 13:40:00,146.45,146.49,146.44,146.44,3000.0,137.6628,137.7004,137.6534,137.6534,3000.0
2018-01-26 13:45:00,146.45,146.64,146.45,146.58,6466.0,137.6628,137.8414,137.6628,137.785,6466.0
2018-01-26 13:50:00,146.58,146.72,146.56,146.72,5544.0,137.785,137.9166,137.7662,137.9166,5544.0
2018-01-26 13:55:00,146.69,146.79,146.66,146.72,9228.0,137.8884,137.9824,137.8602,137.9166,9228.0
2018-01-26 14:00:00,146.71,146.78,146.69,146.76,2640.0,137.9072,137.973,137.8884,137.9542,2640.0
2018-01-26 14:05:00,146.73,146.77,146.62,146.7,6100.0,137.926,137.9636,137.8226,137.8978,6100.0
2018-01-26 14:10:00,146.68,146.74,146.66,146.66,6347.0,137.879,137.9354,137.8602,137.8602,6347.0
2018-01-26 14:15:00,146.69,146.71,146.6,146.69,4075.0,137.8884,137.9072,137.8038,137.8884,4075.0
2018-01-26 14:20:00,146.69,146.75,146.65,146.69,3627.0,137.8884,137.9448,137.8508,137.8884,3627.0
2018-01-26 14:25:00,146.69,146.72,146.49,146.53,8459.0,137.8884,137.9166,137.7004,137.738,8459.0
2018-01-26 14:30:00,146.5,146.64,146.46,146.64,6500.0,137.7098,137.8414,137.6722,137.8414,6500.0
2018-01-26 14:35:00,146.69,146.8,146.68,146.75,7200.0,137.8884,137.9918,137.879,137.9448,7200.0
2018-01-26 14:40:00,146.74,146.89,146.74,146.77,5800.0,137.9354,138.0764,137.9354,137.9636,5800.0
2018-01-26 14:45:00,146.8,146.81,146.73,146.8,2972.0,137.9918,138.0012,137.926,137.9918,2972.0
2018-01-26 14:50:00,146.77,146.77,146.5,146.57,12344.0,137.9636,137.9636,137.7098,137.7756,12344.0
2018-01-26 14:55:00,146.58,146.65,146.53,146.54,5115.0,137.785,137.8508,137.738,137.7474,5115.0
2018-01-26 15:00:00,146.58,146.61,146.5,146.54,10826.0,137.785,137.8132,137.7098,137.7474,10826.0
2018-01-26 15:05:00,146.53,146.68,146.53,146.66,7869.0,137.738,137.879,137.738,137.8602,7869.0
2018-01-26 15:10:00,146.66,147.03,146.66,147.0,14891.0,137.8602,138.208,137.8602,138.1798,14891.0
2018-01-26 15:15:00,146.97,147.02,146.92,146.99,5772.0,138.1516,138.1986,138.1046,138.1704,5772.0
2018-01-26 15:20:00,146.99,147.04,146.96,146.98,8200.0,138.1704,138.2174,138.1422,138.161,8200.0
2018-01-26 15:25:00,146.99,147.01,146.84,146.9,6054.0,138.1704,138.1892,138.0294,138.0858,6054.0
2018-01-26 15:30:00,146.89,146.95,146.84,146.95,7845.0,138.0764,138.1328,138.0294,138.1328,7845.0
2018-01-26 15:35:00,146.95,147.01,146.93,146.95,14628.0,138.1328,138.1892,138.114,138.1328,14628.0
2018-01-26 15:40:00,146.94,146.96,146.82,146.89,14755.0,138.1234,138.1422,138.0106,138.0764,14755.0
2018-01-26 15:45:00,146.9,146.92,146.81,146.84,17191.0,138.0858,138.1046,138.0012,138.0294,17191.0
2018-01-26 15:50:00,146.86,147.15,146.86,146.96,43921.0,138.0482,138.3208,138.0482,138.1422,43921.0
2018-01-26 15:55:00,146.95,147.15,146.95,147.11,65161.0,138.1328,138.3208,138.1328,138.2832,65161.0
2018-01-29 09:30:00,146.66,146.7,145.77,146.18,35068.0,137.8602,137.8978,137.0236,137.409,35068.0
2018-01-29 09:35:00,146.3,146.75,146.25,146.75,5967.0,137.5218,137.9448,137.4748,137.9448,5967.0
2018-01-29 09:40:00,146.83,147.38,146.74,147.34,13831.0,138.02,138.537,137.9354,138.4994,13831.0
2018-01-29 09:45:00,147.31,147.44,147.09,147.22,11926.0,138.4712,138.5934,138.2644,138.3866,11926.0
2018-01-29 09:50:00,147.27,147.5,147.2,147.47,34374.0,138.4336,138.6498,138.3678,138.6216,34374.0
2018-01-29 09:55:00,147.43,147.69,147.39,147.48,16887.0,138.584,138.8284,138.5464,138.631,16887.0
2018-01-29 10:00:00,147.44,147.45,147.22,147.36,15973.0,138.5934,138.6028,138.3866,138.5182,15973.0
2018-01-29 10:05:00,147.33,147.43,147.29,147.36,14348.0,138.49,138.584,138.4524,138.5182,14348.0
2018-01-29 10:10:00,147.39,147.44,147.23,147.29,7111.0,138.5464,138.5934,138.396,138.4524,7111.0
2018-01-29 10:15:00,147.23,147.32,147.14,147.27,16050.0,138.396,138.4806,138.3114,138.4336,16050.0
2018-01-29 10:20:00,147.23,147.34,147.13,147.34,18636.0,138.396,138.4994,138.302,138.4994,18636.0
2018-01-29 10:25:00,147.34,147.44,147.34,147.4,5655.0,138.4994,138.5934,138.4994,138.5558,5655.0
2018-01-29 10:30:00,147.37,147.38,147.24,147.28,5802.0,138.5276,138.537,138.4054,138.443,5802.0
2018-01-29 10:35:00,147.2,147.22,146.95,147.0,17611.0,138.3678,138.3866,138.1328,138.1798,17611.0
2018-01-29 10:40:00,147.03,147.09,146.84,147.06,14480.0,138.208,138.2644,138.0294,138.2362,14480.0
2018-01-29 10:45:00,147.03,147.3,147.0,147.3,9532.0,138.208,138.4618,138.1798,138.4618,9532.0
2018-01-29 10:50:00,147.28,147.4,147.22,147.34,8151.0,138.443,138.5558,138.3866,138.4994,8151.0
2018-01-29 10:55:00,147.39,147.57,147.36,147.4,8102.0,138.5464,138.7156,138.5182,138.5558,8102.0
2018-01-29 11:00:00,147.37,147.37,147.12,147.23,5680.0,138.5276,138.5276,138.2926,138.396,5680.0
2018-01-29 11:05:00,147.24,147.38,147.23,147.3,12770.0,138.4054,138.537,138.396,138.4618,12770.0
2018-01-29 11:10:00,147.35,147.45,147.21,147.43,11067.0,138.5088,138.6028,138.3772,138.584,11067.0
2018-01-29 11:15:00,147.41,147.55,147.4,147.43,11050.0,138.5652,138.6968,138.5558,138.584,11050.0
2018-01-29 11:20:00,147.5,147.78,147.48,147.73,7800.0,138.6498,138.913,138.631,138.866,7800.0
2018-01-29 11:25:00,147.71,147.78,147.56,147.78,5330.0,138.8472,138.913,138.7062,138.913,5330.0
2018-01-29 11:30:00,147.75,147.94,147.67,147.94,5831.0,138.8848,139.0634,138.8096,139.0634,5831.0
2018-01-29 11:35:00,148.0,148.0,147.75,147.84,8844.0,139.1198,139.1198,138.8848,138.9694,8844.0
2018-01-29 11:40:00,147.82,147.82,147.53,147.81,7033.0,138.9506,138.9506,138.678,138.9412,7033.0
2018-01-29 11:45:00,147.85,147.86,147.56,147.64,5770.0,138.9788,138.9882,138.7062,138.7814,5770.0
2018-01-29 11:50:00,147.6,147.82,147.6,147.6,29727.0,138.7438,138.9506,138.7438,138.7438,29727.0
2018-01-29 11:55:00,147.63,147.66,147.4,147.4,4917.0,138.772,138.8002,138.5558,138.5558,4917.0
2018-01-29 12:00:00,147.4,147.47,147.3,147.45,4195.0,138.5558,138.6216,138.4618,138.6028,4195.0
2018-01-29 12:05:00,147.49,147.73,147.49,147.66,8623.0,138.6404,138.866,138.6404,138.8002,8623.0
2018-01-29 12:10:00,147.66,147.77,147.65,147.73,3600.0,138.8002,138.9036,138.7908,138.866,3600.0
2018-01-29 12:15:00,147.75,147.93,147.72,147.93,5167.0,138.8848,139.054,138.8566,139.054,5167.0
2018-01-29 12:20:00,147.94,148.02,147.9,148.0,6928.0,139.0634,139.1386,139.0258,139.1198,6928.0
2018-01-29 12:25:00,148.02,148.22,147.9,148.11,11299.0,139.1386,139.3266,139.0258,139.2232,11299.0
2018-01-29 12:30:00,148.12,148.16,148.09,148.12,7940.0,139.2326,139.2702,139.2044,139.2326,7940.0
2018-01-29 12:35:00,148.15,148.17,148.09,148.12,5153.0,139.2608,139.2796,139.2044,139.2326,5153.0
2018-01-29 12:40:00,148.16,148.16,147.96,148.01,6990.0,139.2702,139.2702,139.0822,139.1292,6990.0
2018-01-29 12:45:00,148.03,148.2,148.02,148.17,16789.0,139.148,139.3078,139.1386,139.2796,16789.0
2018-01-29 12:50:00,148.17,148.27,148.17,148.17,3600.0,139.2796,139.3736,139.2796,139.2796,3600.0
2018-01-29 12:55:00,148.17,148.34,148.16,148.29,11754.0,139.2796,139.4394,139.2702,139.3924,11754.0
2018-01-29 13:00:00,148.27,148.33,148.26,148.32,4200.0,139.3736,139.43,139.3642,139.4206,4200.0
2018-01-29 13:05:00,148.33,148.58,148.31,148.39,14423.0,139.43,139.665,139.4112,139.4864,14423.0
2018-01-29 13:10:00,148.39,148.42,148.37,148.38,5021.0,139.4864,139.5146,139.4676,139.477,5021.0
2018-01-29 13:15:00,148.42,148.48,148.4,148.41,14957.0,139.5146,139.571,139.4958,139.5052,14957.0
2018-01-29 13:20:00,148.41,148.46,148.35,148.44,9000.0,139.5052,139.5522,139.4488,139.5334,9000.0
2018-01-29 13:25:00,148.46,148.58,148.45,148.53,27933.0,139.5522,139.665,139.5428,139.618,27933.0
2018-01-29 13:30:00,148.49,148.51,148.44,148.47,5400.0,139.5804,139.5992,139.5334,139.5616,5400.0
2018-01-29 13:35:00,148.48,148.52,148.37,148.39,10107.0,139.571,139.6086,139.4676,139.4864,10107.0
2018-01-29 13:40:00,148.42,148.42,148.33,148.38,3000.0,139.5146,139.5146,139.43,139.477,3000.0
2018-01-29 13:45:00,148.36,148.47,148.35,148.42,6208.0,139.4582,139.5616,139.4488,139.5146,6208.0
2018-01-29 13:50:00,148.41,148.49,148.41,148.48,8328.0,139.5052,139.5804,139.5052,139.571,8328.0
2018-01-29 13:55:00,148.47,148.68,148.47,148.63,9528.0,139.5616,139.759,139.5616,139.712,9528.0
2018-01-29 14:00:00,148.67,148.75,148.63,148.72,27360.0,139.7496,139.8248,139.712,139.7966,27360.0
2018-01-29 14:05:00,148.71,148.85,148.69,148.78,29815.0,139.7872,139.9188,139.7684,139.853,29815.0
2018-01-29 14:10:00,148.77,148.91,148.67,148.91,90214.0,139.8436,139.9752,139.7496,139.9752,90214.0
2018-01-29 14:15:00,148.91,148.91,148.63,148.63,9922.0,139.9752,139.9752,139.712,139.712,9922.0
2018-01-29 14:20:00,148.61,148.61,148.45,148.45,4300.0,139.6932,139.6932,139.5428,139.5428,4300.0
2018-01-29 14:25:00,148.41,148.43,148.27,148.27,7823.0,139.5052,139.524,139.3736,139.3736,7823.0
2018-01-29 14:30:00,148.26,148.26,148.16,148.2,6278.0,139.3642,139.3642,139.2702,139.3078,6278.0
2018-01-29 14:35:00,148.2,148.2,148.03,148.03,5453.0,139.3078,139.3078,139.148,139.148,5453.0
2018-01-29 14:40:00,148.03,148.04,147.97,148.0,17520.0,139.148,139.1574,139.0916,139.1198,17520.0
2018-01-29 14:45:00,147.97,148.14,147.97,148.08,6733.0,139.0916,139.2514,139.0916,139.195,6733.0
2018-01-29 14:50:00,148.1,148.12,147.91,147.95,10554.0,139.2138,139.2326,139.0352,139.0728,10554.0
2018-01-29 14:55:00,147.91,148.05,147.91,147.94,20628.0,139.0352,139.1668,139.0352,139.0634,20628.0
2018-01-29 15:00:00,147.9,147.98,147.88,147.92,10838.0,139.0258,139.101,139.007,139.0446,10838.0
2018-01-29 15:05:00,147.93,148.04,147.88,148.0,24900.0,139.054,139.1574,139.007,139.1198,24900.0
2018-01-29 15:10:00,148.01,148.11,147.95,148.02,16586.0,139.1292,139.2232,139.0728,139.1386,16586.0
2018-01-29 15:15:00,148.02,148.08,148.0,148.01,15819.0,139.1386,139.195,139.1198,139.1292,15819.0
2018-01-29 15:20:00,148.0,148.02,147.89,148.0,25380.0,139.1198,139.1386,139.0164,139.1198,25380.0
2018-01-29 15:25:00,148.0,148.05,147.94,147.95,30319.0,139.1198,139.1668,139.0634,139.0728,30319.0
2018-01-29 15:30:00,147.94,148.03,147.91,148.0,16173.0,139.0634,139.148,139.0352,139.1198,16173.0
2018-01-29 15:35:00,148.01,148.05,147.96,147.98,27127.0,139.1292,139.1668,139.0822,139.101,27127.0
2018-01-29 15:40:00,147.99,148.1,147.9,148.06,42660.0,139.1104,139.2138,139.0258,139.1762,42660.0
2018-01-29 15:45:00,148.05,148.06,147.84,147.94,39712.0,139.1668,139.1762,138.9694,139.0634,39712.0
2018-01-29 15:50:00,147.94,148.14,147.94,148.08,41230.0,139.0634,139.2514,139.0634,139.195,41230.0
2018-01-29 15:55:00,148.08,148.29,147.95,148.0,102594.0,139.195,139.3924,139.0728,139.1198,102594.0
2018-01-30 09:30:00,148.22,148.52,147.5,147.56,78712.0,139.3266,139.6086,138.6498,138.7062,78712.0
2018-01-30 09:35:00,147.66,148.18,147.66,147.66,53727.0,138.8002,139.289,138.8002,138.8002,53727.0
2018-01-30 09:40:00,147.8,148.13,147.6,148.02,22518.0,138.9318,139.242,138.7438,139.1386,22518.0
2018-01-30 09:45:00,148.02,148.39,147.99,148.13,17745.0,139.1386,139.4864,139.1104,139.242,17745.0
2018-01-30 09:50:00,148.18,148.31,148.0,148.08,12040.0,139.289,139.4112,139.1198,139.195,12040.0
2018-01-30 09:55:00,148.04,148.26,148.0,148.14,19629.0,139.1574,139.3642,139.1198,139.2514,19629.0
2018-01-30 10:00:00,148.13,148.43,148.13,148.42,23496.0,139.242,139.524,139.242,139.5146,23496.0
2018-01-30 10:05:00,148.43,148.72,148.29,148.65,49430.0,139.524,139.7966,139.3924,139.7308,49430.0
2018-01-30 10:10:00,148.66,148.74,148.44,148.72,28539.0,139.7402,139.8154,139.5334,139.7966,28539.0
2018-01-30 10:15:00,148.76,148.76,148.58,148.61,20464.0,139.8342,139.8342,139.665,139.6932,20464.0
2018-01-30 10:20:00,148.57,148.82,148.46,148.57,21316.0,139.6556,139.8906,139.5522,139.6556,21316.0
2018-01-30 10:25:00,148.59,148.78,148.44,148.78,12210.0,139.6744,139.853,139.5334,139.853,12210.0
2018-01-30 10:30:00,148.8,149.14,148.8,149.03,14215.0,139.8718,140.1914,139.8718,140.088,14215.0
2018-01-30 10:35:00,149.07,149.21,148.93,149.2,19753.0,140.1256,140.2572,139.994,140.2478,19753.0
2018-01-30 10:40:00,149.15,149.15,148.84,148.84,22292.0,140.2008,140.2008,139.9094,139.9094,22292.0
2018-01-30 10:45:00,148.85,148.93,148.84,148.88,13690.0,139.9188,139.994,139.9094,139.947,13690.0
2018-01-30 10:50:00,148.86,148.87,148.48,148.81,18743.0,139.9282,139.9376,139.571,139.8812,18743.0
2018-01-30 10:55:00,148.81,148.96,148.7,148.89,14928.0,139.8812,140.0222,139.7778,139.9564,14928.0
2018-01-30 11:00:00,148.88,148.97,148.67,148.7,9244.0,139.947,140.0316,139.7496,139.7778,9244.0
2018-01-30 11:05:00,148.71,148.71,148.49,148.67,14359.0,139.7872,139.7872,139.5804,139.7496,14359.0
2018-01-30 11:10:00,148.65,148.67,148.4,148.51,24093.0,139.7308,139.7496,139.4958,139.5992,24093.0
2018-01-30 11:15:00,148.49,148.58,148.43,148.44,19666.0,139.5804,139.665,139.524,139.5334,19666.0
2018-01-30 11:20:00,148.44,148.5,148.19,148.32,14105.0,139.5334,139.5898,139.2984,139.4206,14105.0
2018-01-30 11:25:00,148.34,148.4,148.19,148.25,10560.0,139.4394,139.4958,139.2984,139.3548,10560.0
2018-01-30 11:30:00,148.25,148.31,148.06,148.28,16946.0,139.3548,139.4112,139.1762,139.383,16946.0
2018-01-30 11:35:00,148.3,148.44,148.21,148.22,7127.0,139.4018,139.5334,139.3172,139.3266,7127.0
2018-01-30 11:40:00,148.21,148.53,148.19,148.42,14080.0,139.3172,139.618,139.2984,139.5146,14080.0
2018-01-30 11:45:00,148.46,148.52,148.29,148.35,6300.0,139.5522,139.6086,139.3924,139.4488,6300.0
2018-01-30 11:50:00,148.31,148.45,148.22,148.22,7754.0,139.4112,139.5428,139.3266,139.3266,7754.0
2018-01-30 11:55:00,148.17,148.21,147.88,147.91,11326.0,139.2796,139.3172,139.007,139.0352,11326.0
2018-01-30 12:00:00,147.92,148.01,147.83,147.83,8100.0,139.0446,139.1292,138.96,138.96,8100.0
2018-01-30 12:05:00,147.73,148.02,147.73,147.99,10915.0,138.866,139.1386,138.866,139.1104,10915.0
2018-01-30 12:10:00,147.93,148.01,147.85,147.9,14842.0,139.054,139.1292,138.9788,139.0258,14842.0
2018-01-30 12:15:00,147.84,147.84,147.72,147.78,9188.0,138.9694,138.9694,138.8566,138.913,9188.0
2018-01-30 12:20:00,147.77,147.88,147.74,147.78,7701.0,138.9036,139.007,138.8754,138.913,7701.0
2018-01-30 12:25:00,147.78,147.78,147.49,147.49,8051.0,138.913,138.913,138.6404,138.6404,8051.0
2018-01-30 12:30:00,147.55,147.7,147.5,147.67,8584.0,138.6968,138.8378,138.6498,138.8096,8584.0
2018-01-30 12:35:00,147.63,147.85,147.63,147.7,12326.0,138.772,138.9788,138.772,138.8378,12326.0
2018-01-30 12:40:00,147.77,147.84,147.64,147.65,6014.0,138.9036,138.9694,138.7814,138.7908,6014.0
2018-01-30 12:45:00,147.63,147.7,147.57,147.57,9550.0,138.772,138.8378,138.7156,138.7156,9550.0
2018-01-30 12:50:00,147.59,147.76,147.59,147.69,6992.0,138.7344,138.8942,138.7344,138.8284,6992.0
2018-01-30 12:55:00,147.7,147.8,147.67,147.73,6918.0,138.8378,138.9318,138.8096,138.866,6918.0
2018-01-30 13:00:00,147.69,147.7,147.48,147.48,5903.0,138.8284,138.8378,138.631,138.631,5903.0
2018-01-30 13:05:00,147.47,147.53,147.32,147.5,7694.0,138.6216,138.678,138.4806,138.6498,7694.0
2018-01-30 13:10:00,147.5,147.66,147.5,147.56,4204.0,138.6498,138.8002,138.6498,138.7062,4204.0
2018-01-30 13:15:00,147.55,147.7,147.53,147.58,5062.0,138.6968,138.8378,138.678,138.725,5062.0
2018-01-30 13:20:00,147.51,147.52,147.31,147.39,7119.0,138.6592,138.6686,138.4712,138.5464,7119.0
2018-01-30 13:25:00,147.41,147.48,147.3,147.46,9706.0,138.5652,138.631,138.4618,138.6122,9706.0
2018-01-30 13:30:00,147.4,147.5,147.35,147.48,2600.0,138.5558,138.6498,138.5088,138.631,2600.0
2018-01-30 13:35:00,147.52,147.62,147.52,147.56,2911.0,138.6686,138.7626,138.6686,138.7062,2911.0
2018-01-30 13:40:00,147.59,147.68,147.57,147.63,6975.0,138.7344,138.819,138.7156,138.772,6975.0
2018-01-30 13:45:00,147.6,147.73,147.6,147.71,6297.0,138.7438,138.866,138.7438,138.8472,6297.0
2018-01-30 13:50:00,147.76,147.89,147.73,147.87,4900.0,138.8942,139.0164,138.866,138.9976,4900.0
2018-01-30 13:55:00,147.88,147.98,147.84,147.87,5200.0,139.007,139.101,138.9694,138.9976,5200.0
2018-01-30 14:00:00,147.84,147.91,147.82,147.89,7563.0,138.9694,139.0352,138.9506,139.0164,7563.0
2018-01-30 14:05:00,147.91,147.94,147.66,147.69,10974.0,139.0352,139.0634,138.8002,138.8284,10974.0
2018-01-30 14:10:00,147.67,147.9,147.57,147.82,9540.0,138.8096,139.0258,138.7156,138.9506,9540.0
2018-01-30 14:15:00,147.86,147.89,147.78,147.78,6828.0,138.9882,139.0164,138.913,138.913,6828.0
2018-01-30 14:20:00,147.78,147.78,147.69,147.75,6335.0,138.913,138.913,138.8284,138.8848,6335.0
2018-01-30 14:25:00,147.79,147.81,147.73,147.78,10089.0,138.9224,138.9412,138.866,138.913,10089.0
2018-01-30 14:30:00,147.81,147.81,147.51,147.51,10203.0,138.9412,138.9412,138.6592,138.6592,10203.0
2018-01-30 14:35:00,147.58,147.59,147.44,147.47,7000.0,138.725,138.7344,138.5934,138.6216,7000.0
2018-01-30 14:40:00,147.49,147.54,147.3,147.3,18439.0,138.6404,138.6874,138.4618,138.4618,18439.0
2018-01-30 14:45:00,147.32,147.32,147.18,147.29,22076.0,138.4806,138.4806,138.349,138.4524,22076.0
2018-01-30 14:50:00,147.3,147.3,147.13,147.19,20094.0,138.4618,138.4618,138.302,138.3584,20094.0
2018-01-30 14:55:00,147.21,147.31,147.12,147.12,12223.0,138.3772,138.4712,138.2926,138.2926,12223.0
2018-01-30 15:00:00,147.12,147.23,147.06,147.23,12330.0,138.2926,138.396,138.2362,138.396,12330.0
2018-01-30 15:05:00,147.19,147.2,147.08,147.17,9057.0,138.3584,138.3678,138.255,138.3396,9057.0
2018-01-30 15:10:00,147.19,147.33,147.19,147.33,10757.0,138.3584,138.49,138.3584,138.49,10757.0
2018-01-30 15:15:00,147.35,147.39,147.28,147.36,11122.0,138.5088,138.5464,138.443,138.5182,11122.0
2018-01-30 15:20:00,147.35,147.45,147.27,147.32,16114.0,138.5088,138.6028,138.4336,138.4806,16114.0
2018-01-30 15:25:00,147.36,147.38,147.27,147.28,16777.0,138.5182,138.537,138.4336,138.443,16777.0
2018-01-30 15:30:00,147.29,147.54,147.29,147.53,14091.0,138.4524,138.6874,138.4524,138.678,14091.0
2018-01-30 15:35:00,147.53,147.79,147.53,147.63,13471.0,138.678,138.9224,138.678,138.772,13471.0
2018-01-30 15:40:00,147.65,147.68,147.48,147.5,14400.0,138.7908,138.819,138.631,138.6498,14400.0
2018-01-30 15:45:00,147.5,147.69,147.5,147.55,25257.0,138.6498,138.8284,138.6498,138.6968,25257.0
2018-01-30 15:50:00,147.53,147.54,147.42,147.43,29075.0,138.678,138.6874,138.5746,138.584,29075.0
2018-01-30 15:55:00,147.43,147.58,147.23,147.27,70528.0,138.584,138.725,138.396,138.4336,70528.0
2018-01-31 09:30:00,147.03,148.22,147.03,148.15,40871.0,138.208,139.3266,138.208,139.2608,40871.0
2018-01-31 09:35:00,148.12,148.6,148.07,148.51,16682.0,139.2326,139.6838,139.1856,139.5992,16682.0
2018-01-31 09:40:00,148.57,148.66,148.19,148.22,9157.0,139.6556,139.7402,139.2984,139.3266,9157.0
2018-01-31 09:45:00,148.27,148.27,147.74,147.76,12799.0,139.3736,139.3736,138.8754,138.8942,12799.0
2018-01-31 09:50:00,147.81,148.04,147.75,147.8,12739.0,138.9412,139.1574,138.8848,138.9318,12739.0
2018-01-31 09:55:00,147.8,148.01,147.61,147.72,11381.0,138.9318,139.1292,138.7532,138.8566,11381.0
2018-01-31 10:00:00,147.69,147.69,147.26,147.44,21345.0,138.8284,138.8284,138.4242,138.5934,21345.0
2018-01-31 10:05:00,147.38,147.76,147.33,147.63,18509.0,138.537,138.8942,138.49,138.772,18509.0
2018-01-31 10:10:00,147.63,147.91,147.54,147.91,13055.0,138.772,139.0352,138.6874,139.0352,13055.0
2018-01-31 10:15:00,147.91,147.91,147.56,147.62,17724.0,139.0352,139.0352,138.7062,138.7626,17724.0
2018-01-31 10:20:00,147.6,147.99,147.56,147.98,17934.0,138.7438,139.1104,138.7062,139.101,17934.0
2018-01-31 10:25:00,147.99,147.99,147.81,147.93,15235.0,139.1104,139.1104,138.9412,139.054,15235.0
2018-01-31 10:30:00,147.91,147.91,147.6,147.68,15619.0,139.0352,139.0352,138.7438,138.819,15619.0
2018-01-31 10:35:00,147.68,147.71,147.48,147.61,14257.0,138.819,138.8472,138.631,138.7532,14257.0
2018-01-31 10:40:00,147.63,147.63,147.18,147.19,15551.0,138.772,138.772,138.349,138.3584,15551.0
2018-01-31 10:45:00,147.15,147.29,147.12,147.13,21562.0,138.3208,138.4524,138.2926,138.302,21562.0
2018-01-31 10:50:00,147.13,147.2,147.04,147.04,22203.0,138.302,138.3678,138.2174,138.2174,22203.0
2018-01-31 10:55:00,147.0,147.07,146.92,147.05,17321.0,138.1798,138.2456,138.1046,138.2268,17321.0
2018-01-31 11:00:00,147.06,147.26,146.99,147.25,21400.0,138.2362,138.4242,138.1704,138.4148,21400.0
2018-01-31 11:05:00,147.28,147.67,147.28,147.65,17140.0,138.443,138.8096,138.443,138.7908,17140.0
2018-01-31 11:10:00,147.61,147.88,147.6,147.85,8900.0,138.7532,139.007,138.7438,138.9788,8900.0
2018-01-31 11:15:00,147.84,147.84,147.6,147.63,8200.0,138.9694,138.9694,138.7438,138.772,8200.0
2018-01-31 11:20:00,147.65,147.66,147.56,147.59,8050.0,138.7908,138.8002,138.7062,138.7344,8050.0
2018-01-31 11:25:00,147.62,147.69,147.41,147.44,8678.0,138.7626,138.8284,138.5652,138.5934,8678.0
2018-01-31 11:30:00,147.41,147.93,147.41,147.93,5435.0,138.5652,139.054,138.5652,139.054,5435.0
2018-01-31 11:35:00,147.97,148.02,147.82,147.97,8790.0,139.0916,139.1386,138.9506,139.0916,8790.0
2018-01-31 11:40:00,147.98,148.04,147.89,147.93,8200.0,139.101,139.1574,139.0164,139.054,8200.0
2018-01-31 11:45:00,147.91,147.94,147.78,147.78,9884.0,139.0352,139.0634,138.913,138.913,9884.0
2018-01-31 11:50:00,147.72,147.86,147.72,147.84,5918.0,138.8566,138.9882,138.8566,138.9694,5918.0
2018-01-31 11:55:00,147.87,147.93,147.59,147.61,12260.0,138.9976,139.054,138.7344,138.7532,12260.0
2018-01-31 12:00:00,147.6,147.63,147.53,147.62,9329.0,138.7438,138.772,138.678,138.7626,9329.0
2018-01-31 12:05:00,147.61,147.69,147.54,147.59,10367.0,138.7532,138.8284,138.6874,138.7344,10367.0
2018-01-31 12:10:00,147.6,147.83,147.6,147.83,3721.0,138.7438,138.96,138.7438,138.96,3721.0
2018-01-31 12:15:00,147.82,147.82,147.6,147.65,10049.0,138.9506,138.9506,138.7438,138.7908,10049.0
2018-01-31 12:20:00,147.7,147.94,147.69,147.94,7194.0,138.8378,139.0634,138.8284,139.0634,7194.0
2018-01-31 12:25:00,147.89,148.0,147.79,147.79,8905.0,139.0164,139.1198,138.9224,138.9224,8905.0
2018-01-31 12:30:00,147.82,147.91,147.73,147.91,9151.0,138.9506,139.0352,138.866,139.0352,9151.0
2018-01-31 12:35:00,147.89,148.04,147.85,147.94,17966.0,139.0164,139.1574,138.9788,139.0634,17966.0
2018-01-31 12:40:00,147.92,147.92,147.73,147.8,10620.0,139.0446,139.0446,138.866,138.9318,10620.0
2018-01-31 12:45:00,147.83,147.89,147.82,147.84,8618.0,138.96,139.0164,138.9506,138.9694,8618.0
2018-01-31 12:50:00,147.89,147.89,147.76,147.79,7395.0,139.0164,139.0164,138.8942,138.9224,7395.0
2018-01-31 12:55:00,147.82,147.92,147.8,147.88,4600.0,138.9506,139.0446,138.9318,139.007,4600.0
2018-01-31 13:00:00,147.9,147.95,147.83,147.88,18768.0,139.0258,139.0728,138.96,139.007,18768.0
2018-01-31 13:05:00,147.87,147.91,147.78,147.84,6997.0,138.9976,139.0352,138.913,138.9694,6997.0
2018-01-31 13:10:00,147.84,147.85,147.73,147.74,7918.0,138.9694,138.9788,138.866,138.8754,7918.0
2018-01-31 13:15:00,147.74,147.86,147.73,147.77,8173.0,138.8754,138.9882,138.866,138.9036,8173.0
2018-01-31 13:20:00,147.79,147.83,147.75,147.8,11586.0,138.9224,138.96,138.8848,138.9318,11586.0
2018-01-31 13:25:00,147.81,147.89,147.8,147.85,9754.0,138.9412,139.0164,138.9318,138.9788,9754.0
2018-01-31 13:30:00,147.83,147.98,147.82,147.88,14759.0,138.96,139.101,138.9506,139.007,14759.0
2018-01-31 13:35:00,147.86,147.89,147.83,147.87,10252.0,138.9882,139.0164,138.96,138.9976,10252.0
2018-01-31 13:40:00,147.86,147.86,147.74,147.76,7790.0,138.9882,138.9882,138.8754,138.8942,7790.0
2018-01-31 13:45:00,147.76,147.82,147.74,147.82,25359.0,138.8942,138.9506,138.8754,138.9506,25359.0
2018-01-31 13:50:00,147.82,147.91,147.82,147.85,11373.0,138.9506,139.0352,138.9506,138.9788,11373.0
2018-01-31 13:55:00,147.88,147.91,147.84,147.85,7469.0,139.007,139.0352,138.9694,138.9788,7469.0
2018-01-31 14:00:00,147.86,148.04,147.7,147.7,16713.0,138.9882,139.1574,138.8378,138.8378,16713.0
2018-01-31 14:05:00,147.72,147.98,147.7,147.96,7885.0,138.8566,139.101,138.8378,139.0822,7885.0
2018-01-31 14:10:00,147.97,148.02,147.78,147.86,12866.0,139.0916,139.1386,138.913,138.9882,12866.0
2018-01-31 14:15:00,147.88,148.03,147.86,147.92,12172.0,139.007,139.148,138.9882,139.0446,12172.0
2018-01-31 14:20:00,147.91,147.95,147.59,147.59,7838.0,139.0352,139.0728,138.7344,138.7344,7838.0
2018-01-31 14:25:00,147.64,147.74,147.57,147.63,8330.0,138.7814,138.8754,138.7156,138.772,8330.0
2018-01-31 14:30:00,147.64,147.79,147.61,147.68,20360.0,138.7814,138.9224,138.7532,138.819,20360.0
2018-01-31 14:35:00,147.69,147.77,147.56,147.7,9945.0,138.8284,138.9036,138.7062,138.8378,9945.0
2018-01-31 14:40:00,147.68,147.79,147.54,147.7,8191.0,138.819,138.9224,138.6874,138.8378,8191.0
2018-01-31 14:45:00,147.69,147.69,147.38,147.44,9533.0,138.8284,138.8284,138.537,138.5934,9533.0
2018-01-31 14:50:00,147.44,147.5,147.36,147.5,14913.0,138.5934,138.6498,138.5182,138.6498,14913.0
2018-01-31 14:55:00,147.47,147.7,147.44,147.63,10160.0,138.6216,138.8378,138.5934,138.772,10160.0
2018-01-31 15:00:00,147.58,147.73,147.54,147.63,9277.0,138.725,138.866,138.6874,138.772,9277.0
2018-01-31 15:05:00,147.62,147.62,147.39,147.47,14384.0,138.7626,138.7626,138.5464,138.6216,14384.0
2018-01-31 15:10:00,147.51,147.51,147.33,147.33,10956.0,138.6592,138.6592,138.49,138.49,10956.0
2018-01-31 15:15:00,147.35,147.37,147.16,147.32,20698.0,138.5088,138.5276,138.3302,138.4806,20698.0
2018-01-31 15:20:00,147.32,147.48,147.24,147.48,12370.0,138.4806,138.631,138.4054,138.631,12370.0
2018-01-31 15:25:00,147.45,147.59,147.4,147.57,14288.0,138.6028,138.7344,138.5558,138.7156,14288.0
2018-01-31 15:30:00,147.57,147.76,147.49,147.69,13487.0,138.7156,138.8942,138.6404,138.8284,13487.0
2018-01-31 15:35:00,147.65,147.86,147.6,147.76,13471.0,138.7908,138.9882,138.7438,138.8942,13471.0
2018-01-31 15:40:00,147.75,148.12,147.75,147.92,22470.0,138.8848,139.2326,138.8848,139.0446,22470.0
2018-01-31 15:45:00,147.9,147.97,147.6,147.64,29662.0,139.0258,139.0916,138.7438,138.7814,29662.0
2018-01-31 15:50:00,147.62,147.62,147.0,147.28,86785.0,138.7626,138.7626,138.1798,138.443,86785.0
2018-01-31 15:55:00,147.29,147.41,147.19,147.34,126735.0,138.4524,138.5652,138.3584,138.4994,126735.0
2018-02-01 09:30:00,146.6,146.99,145.82,146.31,50575.0,137.8038,138.1704,137.0706,137.5312,50575.0
2018-02-01 09:35:00,146.17,146.46,145.88,145.99,37206.0,137.3996,137.6722,137.127,137.2304,37206.0
2018-02-01 09:40:00,145.93,146.71,145.92,146.71,9173.0,137.174,137.9072,137.1646,137.9072,9173.0
2018-02-01 09:45:00,146.65,146.73,146.23,146.24,6257.0,137.8508,137.926,137.456,137.4654,6257.0
2018-02-01 09:50:00,146.31,146.6,146.19,146.6,11492.0,137.5312,137.8038,137.4184,137.8038,11492.0
2018-02-01 09:55:00,146.64,146.88,146.62,146.63,9060.0,137.8414,138.067,137.8226,137.832,9060.0
2018-02-01 10:00:00,146.69,147.13,146.69,147.06,13782.0,137.8884,138.302,137.8884,138.2362,13782.0
2018-02-01 10:05:00,147.1,147.36,146.78,146.78,11223.0,138.2738,138.5182,137.973,137.973,11223.0
2018-02-01 10:10:00,146.81,146.99,146.81,146.89,10550.0,138.0012,138.1704,138.0012,138.0764,10550.0
2018-02-01 10:15:00,146.89,147.04,146.88,146.99,9487.0,138.0764,138.2174,138.067,138.1704,9487.0
2018-02-01 10:20:00,146.98,147.39,146.98,147.34,11089.0,138.161,138.5464,138.161,138.4994,11089.0
2018-02-01 10:25:00,147.42,147.46,147.03,147.17,9240.0,138.5746,138.6122,138.208,138.3396,9240.0
2018-02-01 10:30:00,147.13,147.36,147.08,147.34,16444.0,138.302,138.5182,138.255,138.4994,16444.0
2018-02-01 10:35:00,147.34,147.71,147.32,147.58,7686.0,138.4994,138.8472,138.4806,138.725,7686.0
2018-02-01 10:40:00,147.58,147.66,147.28,147.45,11446.0,138.725,138.8002,138.443,138.6028,11446.0
2018-02-01 10:45:00,147.42,147.79,147.39,147.61,4865.0,138.5746,138.9224,138.5464,138.7532,4865.0
2018-02-01 10:50:00,147.62,147.69,147.39,147.52,29540.0,138.7626,138.8284,138.5464,138.6686,29540.0
2018-02-01 10:55:00,147.53,147.56,147.17,147.35,13826.0,138.678,138.7062,138.3396,138.5088,13826.0
2018-02-01 11:00:00,147.35,147.58,147.35,147.57,9693.0,138.5088,138.725,138.5088,138.7156,9693.0
2018-02-01 11:05:00,147.53,147.57,147.26,147.26,22689.0,138.678,138.7156,138.4242,138.4242,22689.0
2018-02-01 11:10:00,147.24,147.4,147.24,147.32,5470.0,138.4054,138.5558,138.4054,138.4806,5470.0
2018-02-01 11:15:00,147.35,147.47,147.14,147.25,19902.0,138.5088,138.6216,138.3114,138.4148,19902.0
2018-02-01 11:20:00,147.21,147.23,146.81,146.83,6660.0,138.3772,138.396,138.0012,138.02,6660.0
2018-02-01 11:25:00,146.86,147.02,146.76,146.99,6540.0,138.0482,138.1986,137.9542,138.1704,6540.0
2018-02-01 11:30:00,146.99,147.42,146.99,147.38,7446.0,138.1704,138.5746,138.1704,138.537,7446.0
2018-02-01 11:35:00,147.37,147.46,147.22,147.25,21051.0,138.5276,138.6122,138.3866,138.4148,21051.0
2018-02-01 11:40:00,147.24,147.55,147.18,147.55,9875.0,138.4054,138.6968,138.349,138.6968,9875.0
2018-02-01 11:45:00,147.56,147.6,147.34,147.34,5352.0,138.7062,138.7438,138.4994,138.4994,5352.0
2018-02-01 11:50:00,147.41,147.47,147.27,147.29,8735.0,138.5652,138.6216,138.4336,138.4524,8735.0
2018-02-01 11:55:00,147.3,147.33,147.14,147.24,6797.0,138.4618,138.49,138.3114,138.4054,6797.0
2018-02-01 12:00:00,147.26,147.37,147.24,147.27,7986.0,138.4242,138.5276,138.4054,138.4336,7986.0
2018-02-01 12:05:00,147.29,147.41,147.28,147.33,4888.0,138.4524,138.5652,138.443,138.49,4888.0
2018-02-01 12:10:00,147.4,147.49,147.4,147.49,1900.0,138.5558,138.6404,138.5558,138.6404,1900.0
2018-02-01 12:15:00,147.55,147.65,147.55,147.63,4073.0,138.6968,138.7908,138.6968,138.772,4073.0
2018-02-01 12:20:00,147.69,147.69,147.5,147.5,6312.0,138.8284,138.8284,138.6498,138.6498,6312.0
2018-02-01 12:25:00,147.5,147.55,147.46,147.53,5284.0,138.6498,138.6968,138.6122,138.678,5284.0
2018-02-01 12:30:00,147.51,147.7,147.51,147.7,3274.0,138.6592,138.8378,138.6592,138.8378,3274.0
2018-02-01 12:35:00,147.67,147.7,147.6,147.69,5429.0,138.8096,138.8378,138.7438,138.8284,5429.0
2018-02-01 12:40:00,147.71,147.71,147.39,147.39,6251.0,138.8472,138.8472,138.5464,138.5464,6251.0
2018-02-01 12:45:00,147.42,147.62,147.4,147.5,6814.0,138.5746,138.7626,138.5558,138.6498,6814.0
2018-02-01 12:50:00,147.52,147.87,147.52,147.85,11635.0,138.6686,138.9976,138.6686,138.9788,11635.0
2018-02-01 12:55:00,147.81,147.94,147.8,147.86,18146.0,138.9412,139.0634,138.9318,138.9882,18146.0
2018-02-01 13:00:00,147.87,148.03,147.83,148.02,34793.0,138.9976,139.148,138.96,139.1386,34793.0
2018-02-01 13:05:00,148.0,148.14,148.0,148.06,7802.0,139.1198,139.2514,139.1198,139.1762,7802.0
2018-02-01 13:10:00,148.06,148.1,148.01,148.07,7486.0,139.1762,139.2138,139.1292,139.1856,7486.0
2018-02-01 13:15:00,148.07,148.2,148.06,148.2,12728.0,139.1856,139.3078,139.1762,139.3078,12728.0
2018-02-01 13:20:00,148.17,148.2,148.07,148.08,12679.0,139.2796,139.3078,139.1856,139.195,12679.0
2018-02-01 13:25:00,148.06,148.27,148.06,148.15,12584.0,139.1762,139.3736,139.1762,139.2608,12584.0
2018-02-01 13:30:00,148.12,148.12,147.87,147.87,8562.0,139.2326,139.2326,138.9976,138.9976,8562.0
2018-02-01 13:35:00,147.84,147.86,147.71,147.73,8944.0,138.9694,138.9882,138.8472,138.866,8944.0
2018-02-01 13:40:00,147.72,147.77,147.57,147.58,10417.0,138.8566,138.9036,138.7156,138.725,10417.0
2018-02-01 13:45:00,147.56,147.62,147.44,147.55,6138.0,138.7062,138.7626,138.5934,138.6968,6138.0
2018-02-01 13:50:00,147.56,147.59,147.41,147.42,14371.0,138.7062,138.7344,138.5652,138.5746,14371.0
2018-02-01 13:55:00,147.46,147.54,147.3,147.54,7972.0,138.6122,138.6874,138.4618,138.6874,7972.0
2018-02-01 14:00:00,147.55,147.55,147.27,147.5,10919.0,138.6968,138.6968,138.4336,138.6498,10919.0
2018-02-01 14:05:00,147.44,147.5,147.37,147.39,6303.0,138.5934,138.6498,138.5276,138.5464,6303.0
2018-02-01 14:10:00,147.35,147.44,147.31,147.37,10497.0,138.5088,138.5934,138.4712,138.5276,10497.0
2018-02-01 14:15:00,147.39,147.68,147.39,147.55,9061.0,138.5464,138.819,138.5464,138.6968,9061.0
2018-02-01 14:20:00,147.55,147.59,147.23,147.37,11311.0,138.6968,138.7344,138.396,138.5276,11311.0
2018-02-01 14:25:00,147.35,147.61,147.3,147.56,6964.0,138.5088,138.7532,138.4618,138.7062,6964.0
2018-02-01 14:30:00,147.52,147.6,147.5,147.53,7555.0,138.6686,138.7438,138.6498,138.678,7555.0
2018-02-01 14:35:00,147.52,147.68,147.51,147.59,13016.0,138.6686,138.819,138.6592,138.7344,13016.0
2018-02-01 14:40:00,147.57,147.64,147.47,147.47,9432.0,138.7156,138.7814,138.6216,138.6216,9432.0
2018-02-01 14:45:00,147.52,147.6,147.51,147.59,10225.0,138.6686,138.7438,138.6592,138.7344,10225.0
2018-02-01 14:50:00,147.6,147.66,147.58,147.59,10072.0,138.7438,138.8002,138.725,138.7344,10072.0
2018-02-01 14:55:00,147.64,147.65,147.59,147.62,6600.0,138.7814,138.7908,138.7344,138.7626,6600.0
2018-02-01 15:00:00,147.59,147.65,147.39,147.41,10604.0,138.7344,138.7908,138.5464,138.5652,10604.0
2018-02-01 15:05:00,147.4,147.57,147.39,147.54,5150.0,138.5558,138.7156,138.5464,138.6874,5150.0
2018-02-01 15:10:00,147.51,147.65,147.51,147.51,9495.0,138.6592,138.7908,138.6592,138.6592,9495.0
2018-02-01 15:15:00,147.51,147.63,147.47,147.52,8100.0,138.6592,138.772,138.6216,138.6686,8100.0
2018-02-01 15:20:00,147.51,147.54,147.45,147.54,7178.0,138.6592,138.6874,138.6028,138.6874,7178.0
2018-02-01 15:25:00,147.6,147.65,147.36,147.43,13188.0,138.7438,138.7908,138.5182,138.584,13188.0
2018-02-01 15:30:00,147.42,147.43,147.19,147.38,29339.0,138.5746,138.584,138.3584,138.537,29339.0
2018-02-01 15:35:00,147.4,147.43,147.34,147.36,23886.0,138.5558,138.584,138.4994,138.5182,23886.0
2018-02-01 15:40:00,147.38,147.38,147.16,147.23,29083.0,138.537,138.537,138.3302,138.396,29083.0
2018-02-01 15:45:00,147.22,147.52,147.22,147.49,24120.0,138.3866,138.6686,138.3866,138.6404,24120.0
2018-02-01 15:50:00,147.49,147.59,147.39,147.46,19705.0,138.6404,138.7344,138.5464,138.6122,19705.0
2018-02-01 15:55:00,147.46,147.67,147.42,147.52,55057.0,138.6122,138.8096,138.5746,138.6686,55057.0
2018-02-02 09:30:00,146.69,146.76,146.32,146.52,21938.0,137.8884,137.9542,137.5406,137.7286,21938.0
2018-02-02 09:35:00,146.47,147.01,146.44,146.51,10391.0,137.6816,138.1892,137.6534,137.7192,10391.0
2018-02-02 09:40:00,146.5,146.82,146.45,146.54,9640.0,137.7098,138.0106,137.6628,137.7474,9640.0
2018-02-02 09:45:00,146.52,146.81,146.48,146.73,14497.0,137.7286,138.0012,137.691,137.926,14497.0
2018-02-02 09:50:00,146.69,146.81,146.54,146.63,20800.0,137.8884,138.0012,137.7474,137.832,20800.0
2018-02-02 09:55:00,146.65,146.67,146.43,146.56,34875.0,137.8508,137.8696,137.644,137.7662,34875.0
2018-02-02 10:00:00,146.57,146.57,145.64,145.67,23033.0,137.7756,137.7756,136.9014,136.9296,23033.0
2018-02-02 10:05:00,145.65,145.74,145.37,145.56,29578.0,136.9108,136.9954,136.6476,136.8262,29578.0
2018-02-02 10:10:00,145.52,145.67,145.35,145.6,16915.0,136.7886,136.9296,136.6288,136.8638,16915.0
2018-02-02 10:15:00,145.56,145.61,145.32,145.42,11833.0,136.8262,136.8732,136.6006,136.6946,11833.0
2018-02-02 10:20:00,145.38,145.5,145.3,145.41,8822.0,136.657,136.7698,136.5818,136.6852,8822.0
2018-02-02 10:25:00,145.41,145.55,145.4,145.54,11024.0,136.6852,136.8168,136.6758,136.8074,11024.0
2018-02-02 10:30:00,145.57,145.77,145.48,145.77,7663.0,136.8356,137.0236,136.751,137.0236,7663.0
2018-02-02 10:35:00,145.75,145.87,145.7,145.7,9962.0,137.0048,137.1176,136.9578,136.9578,9962.0
2018-02-02 10:40:00,145.74,145.93,145.58,145.58,15000.0,136.9954,137.174,136.845,136.845,15000.0
2018-02-02 10:45:00,145.57,145.57,145.45,145.5,11762.0,136.8356,136.8356,136.7228,136.7698,11762.0
2018-02-02 10:50:00,145.5,145.53,145.32,145.47,7950.0,136.7698,136.798,136.6006,136.7416,7950.0
2018-02-02 10:55:00,145.42,145.44,145.2,145.35,11801.0,136.6946,136.7134,136.4878,136.6288,11801.0
2018-02-02 11:00:00,145.38,145.4,145.2,145.22,7073.0,136.657,136.6758,136.4878,136.5066,7073.0
2018-02-02 11:05:00,145.27,145.3,145.18,145.25,15300.0,136.5536,136.5818,136.469,136.5348,15300.0
2018-02-02 11:10:00,145.23,145.38,145.22,145.38,17280.0,136.516,136.657,136.5066,136.657,17280.0
2018-02-02 11:15:00,145.37,145.37,144.72,144.84,23492.0,136.6476,136.6476,136.0366,136.1494,23492.0
2018-02-02 11:20:00,144.81,144.96,144.71,144.92,11013.0,136.1212,136.2622,136.0272,136.2246,11013.0
2018-02-02 11:25:00,144.87,144.91,144.72,144.73,8311.0,136.1776,136.2152,136.0366,136.046,8311.0
2018-02-02 11:30:00,144.79,144.81,144.66,144.75,6748.0,136.1024,136.1212,135.9802,136.0648,6748.0
2018-02-02 11:35:00,144.78,145.01,144.74,145.0,7259.0,136.093,136.3092,136.0554,136.2998,7259.0
2018-02-02 11:40:00,145.02,145.16,144.88,145.0,8510.0,136.3186,136.4502,136.187,136.2998,8510.0
2018-02-02 11:45:00,144.98,145.5,144.87,145.11,14958.0,136.281,136.7698,136.1776,136.4032,14958.0
2018-02-02 11:50:00,145.02,145.21,144.98,145.02,12794.0,136.3186,136.4972,136.281,136.3186,12794.0
2018-02-02 11:55:00,145.01,145.05,144.68,144.75,14200.0,136.3092,136.3468,135.999,136.0648,14200.0
2018-02-02 12:00:00,144.74,144.75,144.61,144.65,13671.0,136.0554,136.0648,135.9332,135.9708,13671.0
2018-02-02 12:05:00,144.63,144.83,144.6,144.78,6348.0,135.952,136.14,135.9238,136.093,6348.0
2018-02-02 12:10:00,144.82,145.05,144.8,145.0,10557.0,136.1306,136.3468,136.1118,136.2998,10557.0
2018-02-02 12:15:00,145.0,145.06,144.93,145.06,5804.0,136.2998,136.3562,136.234,136.3562,5804.0
2018-02-02 12:20:00,145.09,145.1,144.95,145.1,3486.0,136.3844,136.3938,136.2528,136.3938,3486.0
2018-02-02 12:25:00,145.05,145.1,144.98,145.05,5418.0,136.3468,136.3938,136.281,136.3468,5418.0
2018-02-02 12:30:00,145.03,145.07,144.9,144.99,13678.0,136.328,136.3656,136.2058,136.2904,13678.0
2018-02-02 12:35:00,144.99,145.02,144.9,144.93,10300.0,136.2904,136.3186,136.2058,136.234,10300.0
2018-02-02 12:40:00,144.96,145.01,144.89,144.97,10100.0,136.2622,136.3092,136.1964,136.2716,10100.0
2018-02-02 12:45:00,144.98,144.99,144.78,144.78,10102.0,136.281,136.2904,136.093,136.093,10102.0
2018-02-02 12:50:00,144.8,144.92,144.57,144.81,61061.0,136.1118,136.2246,135.8956,136.1212,61061.0
2018-02-02 12:55:00,144.85,144.85,144.69,144.69,10940.0,136.1588,136.1588,136.0084,136.0084,10940.0
2018-02-02 13:00:00,144.64,144.66,144.55,144.59,7617.0,135.9614,135.9802,135.8768,135.9144,7617.0
2018-02-02 13:05:00,144.56,144.64,144.47,144.52,3700.0,135.8862,135.9614,135.8016,135.8486,3700.0
2018-02-02 13:10:00,144.53,144.54,144.4,144.48,17161.0,135.858,135.8674,135.7358,135.811,17161.0
2018-02-02 13:15:00,144.45,144.5,144.31,144.31,7792.0,135.7828,135.8298,135.6512,135.6512,7792.0
2018-02-02 13:20:00,144.3,144.31,143.74,143.85,34167.0,135.6418,135.6512,135.1154,135.2188,34167.0
2018-02-02 13:25:00,143.85,143.98,143.83,143.91,11234.0,135.2188,135.341,135.2,135.2752,11234.0
2018-02-02 13:30:00,143.95,144.1,143.87,143.88,28000.0,135.3128,135.4538,135.2376,135.247,28000.0
2018-02-02 13:35:00,143.91,143.91,143.59,143.6,16228.0,135.2752,135.2752,134.9744,134.9838,16228.0
2018-02-02 13:40:00,143.6,143.65,143.3,143.52,43944.0,134.9838,135.0308,134.7018,134.9086,43944.0
2018-02-02 13:45:00,143.48,143.5,142.94,143.08,128387.0,134.871,134.8898,134.3634,134.495,128387.0
2018-02-02 13:50:00,143.08,143.24,142.82,143.0,27901.0,134.495,134.6454,134.2506,134.4198,27901.0
2018-02-02 13:55:00,143.03,143.03,142.83,142.84,27683.0,134.448,134.448,134.26,134.2694,27683.0
2018-02-02 14:00:00,142.85,143.0,142.84,142.91,23055.0,134.2788,134.4198,134.2694,134.3352,23055.0
2018-02-02 14:05:00,142.94,142.94,142.5,142.67,32892.0,134.3634,134.3634,133.9498,134.1096,32892.0
2018-02-02 14:10:00,142.64,142.64,142.3,142.44,28141.0,134.0814,134.0814,133.7618,133.8934,28141.0
2018-02-02 14:15:00,142.41,142.48,142.11,142.31,18873.0,133.8652,133.931,133.5832,133.7712,18873.0
2018-02-02 14:20:00,142.34,142.49,142.27,142.37,10920.0,133.7994,133.9404,133.7336,133.8276,10920.0
2018-02-02 14:25:00,142.42,142.42,142.07,142.07,10648.0,133.8746,133.8746,133.5456,133.5456,10648.0
2018-02-02 14:30:00,142.14,142.55,142.14,142.41,14961.0,133.6114,133.9968,133.6114,133.8652,14961.0
2018-02-02 14:35:00,142.43,142.56,142.28,142.28,14644.0,133.884,134.0062,133.743,133.743,14644.0
2018-02-02 14:40:00,142.31,142.62,142.27,142.59,11691.0,133.7712,134.0626,133.7336,134.0344,11691.0
2018-02-02 14:45:00,142.56,142.56,142.12,142.15,14852.0,134.0062,134.0062,133.5926,133.6208,14852.0
2018-02-02 14:50:00,142.13,142.21,142.01,142.09,17270.0,133.602,133.6772,133.4892,133.5644,17270.0
2018-02-02 14:55:00,142.09,142.15,141.4,141.58,49665.0,133.5644,133.6208,132.9158,133.085,49665.0
2018-02-02 15:00:00,141.6,141.69,141.37,141.57,27920.0,133.1038,133.1884,132.8876,133.0756,27920.0
2018-02-02 15:05:00,141.58,141.59,141.28,141.34,35108.0,133.085,133.0944,132.803,132.8594,35108.0
2018-02-02 15:10:00,141.35,141.41,140.97,140.99,57780.0,132.8688,132.9252,132.5116,132.5304,57780.0
2018-02-02 15:15:00,141.06,141.32,141.06,141.2,27187.0,132.5962,132.8406,132.5962,132.7278,27187.0
2018-02-02 15:20:00,141.25,141.54,141.21,141.5,32516.0,132.7748,133.0474,132.7372,133.0098,32516.0
2018-02-02 15:25:00,141.58,141.65,141.33,141.34,25619.0,133.085,133.1508,132.85,132.8594,25619.0
2018-02-02 15:30:00,141.37,141.4,141.22,141.3,47587.0,132.8876,132.9158,132.7466,132.8218,47587.0
2018-02-02 15:35:00,141.27,141.48,141.2,141.39,41589.0,132.7936,132.991,132.7278,132.9064,41589.0
2018-02-02 15:40:00,141.38,141.38,141.08,141.23,59561.0,132.897,132.897,132.615,132.756,59561.0
2018-02-02 15:45:00,141.2,141.35,141.15,141.21,68116.0,132.7278,132.8688,132.6808,132.7372,68116.0
2018-02-02 15:50:00,141.23,141.46,141.12,141.38,69621.0,132.756,132.9722,132.6526,132.897,69621.0
2018-02-02 15:55:00,141.37,141.39,141.12,141.18,173288.0,132.8876,132.9064,132.6526,132.709,173288.0
2018-02-05 09:30:00,140.82,141.17,140.04,140.26,65736.0,132.3706,132.6996,131.6374,131.8442,65736.0
2018-02-05 09:35:00,140.1,140.45,139.56,139.71,55080.0,131.6938,132.0228,131.1862,131.3272,55080.0
2018-02-05 09:40:00,139.77,140.27,139.65,140.07,53034.0,131.3836,131.8536,131.2708,131.6656,53034.0
2018-02-05 09:45:00,140.06,140.4,139.64,140.04,22533.0,131.6562,131.9758,131.2614,131.6374,22533.0
2018-02-05 09:50:00,140.15,140.48,140.05,140.35,29907.0,131.7408,132.051,131.6468,131.9288,29907.0
2018-02-05 09:55:00,140.37,140.67,140.3,140.58,15914.0,131.9476,132.2296,131.8818,132.145,15914.0
2018-02-05 10:00:00,140.57,140.87,140.36,140.8,35369.0,132.1356,132.4176,131.9382,132.3518,35369.0
2018-02-05 10:05:00,140.75,141.52,140.58,141.52,24882.0,132.3048,133.0286,132.145,133.0286,24882.0
2018-02-05 10:10:00,141.52,141.9,141.48,141.86,23943.0,133.0286,133.3858,132.991,133.3482,23943.0
2018-02-05 10:15:00,141.87,142.3,141.87,142.14,19677.0,133.3576,133.7618,133.3576,133.6114,19677.0
2018-02-05 10:20:00,142.11,142.43,142.01,142.43,16541.0,133.5832,133.884,133.4892,133.884,16541.0
2018-02-05 10:25:00,142.42,142.54,142.21,142.21,27874.0,133.8746,133.9874,133.6772,133.6772,27874.0
2018-02-05 10:30:00,142.24,142.29,141.77,141.83,19402.0,133.7054,133.7524,133.2636,133.32,19402.0
2018-02-05 10:35:00,141.86,141.94,141.79,141.86,11840.0,133.3482,133.4234,133.2824,133.3482,11840.0
2018-02-05 10:40:00,141.86,142.13,141.83,142.13,27148.0,133.3482,133.602,133.32,133.602,27148.0
2018-02-05 10:45:00,142.12,142.27,142.02,142.04,12504.0,133.5926,133.7336,133.4986,133.5174,12504.0
2018-02-05 10:50:00,142.11,142.22,141.85,142.12,14647.0,133.5832,133.6866,133.3388,133.5926,14647.0
2018-02-05 10:55:00,142.12,142.25,142.05,142.09,7692.0,133.5926,133.7148,133.5268,133.5644,7692.0
2018-02-05 11:00:00,142.1,142.28,141.94,142.04,13364.0,133.5738,133.743,133.4234,133.5174,13364.0
2018-02-05 11:05:00,142.06,142.24,142.01,142.16,8150.0,133.5362,133.7054,133.4892,133.6302,8150.0
2018-02-05 11:10:00,142.16,142.37,142.16,142.36,11589.0,133.6302,133.8276,133.6302,133.8182,11589.0
2018-02-05 11:15:00,142.3,142.33,142.01,142.05,11459.0,133.7618,133.79,133.4892,133.5268,11459.0
2018-02-05 11:20:00,142.04,142.07,141.93,141.98,12421.0,133.5174,133.5456,133.414,133.461,12421.0
2018-02-05 11:25:00,142.06,142.36,142.06,142.24,13422.0,133.5362,133.8182,133.5362,133.7054,13422.0
2018-02-05 11:30:00,142.26,142.29,142.02,142.21,13147.0,133.7242,133.7524,133.4986,133.6772,13147.0
2018-02-05 11:35:00,142.2,142.22,142.06,142.15,15963.0,133.6678,133.6866,133.5362,133.6208,15963.0
2018-02-05 11:40:00,142.13,142.15,142.05,142.11,11714.0,133.602,133.6208,133.5268,133.5832,11714.0
2018-02-05 11:45:00,142.13,142.29,142.11,142.2,12039.0,133.602,133.7524,133.5832,133.6678,12039.0
2018-02-05 11:50:00,142.19,142.38,142.19,142.37,7782.0,133.6584,133.837,133.6584,133.8276,7782.0
2018-02-05 11:55:00,142.35,142.58,142.35,142.55,10586.0,133.8088,134.025,133.8088,133.9968,10586.0
2018-02-05 12:00:00,142.54,142.6,142.29,142.29,7292.0,133.9874,134.0438,133.7524,133.7524,7292.0
2018-02-05 12:05:00,142.27,142.4,142.14,142.14,6903.0,133.7336,133.8558,133.6114,133.6114,6903.0
2018-02-05 12:10:00,142.23,142.24,142.07,142.15,6789.0,133.696,133.7054,133.5456,133.6208,6789.0
2018-02-05 12:15:00,142.09,142.09,141.92,141.93,9178.0,133.5644,133.5644,133.4046,133.414,9178.0
2018-02-05 12:20:00,141.9,142.02,141.7,141.74,7309.0,133.3858,133.4986,133.1978,133.2354,7309.0
2018-02-05 12:25:00,141.79,142.0,141.76,141.79,4304.0,133.2824,133.4798,133.2542,133.2824,4304.0
2018-02-05 12:30:00,141.85,142.02,141.7,141.95,12091.0,133.3388,133.4986,133.1978,133.4328,12091.0
2018-02-05 12:35:00,141.9,141.9,141.48,141.52,28886.0,133.3858,133.3858,132.991,133.0286,28886.0
2018-02-05 12:40:00,141.56,141.73,141.39,141.73,13021.0,133.0662,133.226,132.9064,133.226,13021.0
2018-02-05 12:45:00,141.72,141.79,141.55,141.66,4745.0,133.2166,133.2824,133.0568,133.1602,4745.0
2018-02-05 12:50:00,141.65,141.7,141.59,141.66,4269.0,133.1508,133.1978,133.0944,133.1602,4269.0
2018-02-05 12:55:00,141.63,141.8,141.37,141.37,6339.0,133.132,133.2918,132.8876,132.8876,6339.0
2018-02-05 13:00:00,141.37,141.37,140.99,140.99,11796.0,132.8876,132.8876,132.5304,132.5304,11796.0
2018-02-05 13:05:00,140.92,141.12,140.91,140.96,12266.0,132.4646,132.6526,132.4552,132.5022,12266.0
2018-02-05 13:10:00,140.9,140.92,140.62,140.67,7147.0,132.4458,132.4646,132.1826,132.2296,7147.0
2018-02-05 13:15:00,140.72,140.83,140.53,140.53,11709.0,132.2766,132.38,132.098,132.098,11709.0
2018-02-05 13:20:00,140.54,140.72,140.52,140.68,7222.0,132.1074,132.2766,132.0886,132.239,7222.0
2018-02-05 13:25:00,140.62,140.69,140.45,140.69,11833.0,132.1826,132.2484,132.0228,132.2484,11833.0
2018-02-05 13:30:00,140.65,140.92,140.6,140.67,13716.0,132.2108,132.4646,132.1638,132.2296,13716.0
2018-02-05 13:35:00,140.67,140.75,140.44,140.45,8529.0,132.2296,132.3048,132.0134,132.0228,8529.0
2018-02-05 13:40:00,140.48,140.7,140.44,140.61,11291.0,132.051,132.2578,132.0134,132.1732,11291.0
2018-02-05 13:45:00,140.54,140.78,140.54,140.78,9060.0,132.1074,132.333,132.1074,132.333,9060.0
2018-02-05 13:50:00,140.75,141.04,140.75,141.03,10633.0,132.3048,132.5774,132.3048,132.568,10633.0
2018-02-05 13:55:00,140.98,141.4,140.96,141.4,10904.0,132.521,132.9158,132.5022,132.9158,10904.0
2018-02-05 14:00:00,141.39,141.39,141.04,141.08,19994.0,132.9064,132.9064,132.5774,132.615,19994.0
2018-02-05 14:05:00,141.11,141.15,140.8,140.88,12320.0,132.6432,132.6808,132.3518,132.427,12320.0
2018-02-05 14:10:00,140.85,141.0,140.81,140.95,11276.0,132.3988,132.5398,132.3612,132.4928,11276.0
2018-02-05 14:15:00,140.89,140.89,140.51,140.63,13699.0,132.4364,132.4364,132.0792,132.192,13699.0
2018-02-05 14:20:00,140.59,140.71,140.33,140.35,12138.0,132.1544,132.2672,131.91,131.9288,12138.0
2018-02-05 14:25:00,140.45,140.5,140.34,140.41,6683.0,132.0228,132.0698,131.9194,131.9852,6683.0
2018-02-05 14:30:00,140.35,140.38,140.09,140.21,9540.0,131.9288,131.957,131.6844,131.7972,9540.0
2018-02-05 14:35:00,140.18,140.34,140.05,140.16,10013.0,131.769,131.9194,131.6468,131.7502,10013.0
2018-02-05 14:40:00,140.16,140.39,140.01,140.17,14919.0,131.7502,131.9664,131.6092,131.7596,14919.0
2018-02-05 14:45:00,140.21,140.32,139.94,139.94,13099.0,131.7972,131.9006,131.5434,131.5434,13099.0
2018-02-05 14:50:00,139.92,139.92,139.59,139.6,20163.0,131.5246,131.5246,131.2144,131.2238,20163.0
2018-02-05 14:55:00,139.57,139.68,138.78,139.01,39025.0,131.1956,131.299,130.453,130.6692,39025.0
2018-02-05 15:00:00,139.11,139.28,138.48,138.48,24463.0,130.7632,130.923,130.171,130.171,24463.0
2018-02-05 15:05:00,138.55,138.61,136.55,136.81,68878.0,130.2368,130.2932,128.3568,128.6012,68878.0
2018-02-05 15:10:00,136.91,137.85,136.28,137.56,45178.0,128.6952,129.5788,128.103,129.3062,45178.0
2018-02-05 15:15:00,137.69,138.85,137.69,137.98,40166.0,129.4284,130.5188,129.4284,129.701,40166.0
2018-02-05 15:20:00,137.88,138.78,137.59,138.44,27690.0,129.607,130.453,129.3344,130.1334,27690.0
2018-02-05 15:25:00,138.54,138.85,138.39,138.85,23978.0,130.2274,130.5188,130.0864,130.5188,23978.0
2018-02-05 15:30:00,138.84,138.97,138.28,138.78,34449.0,130.5094,130.6316,129.983,130.453,34449.0
2018-02-05 15:35:00,138.71,138.76,137.89,137.9,26968.0,130.3872,130.4342,129.6164,129.6258,26968.0
2018-02-05 15:40:00,137.91,138.34,137.44,138.06,34032.0,129.6352,130.0394,129.1934,129.7762,34032.0
2018-02-05 15:45:00,138.0,138.03,137.25,137.36,52630.0,129.7198,129.748,129.0148,129.1182,52630.0
2018-02-05 15:50:00,137.28,137.43,136.85,136.9,109843.0,129.043,129.184,128.6388,128.6858,109843.0
2018-02-05 15:55:00,136.93,137.31,136.32,136.34,172823.0,128.714,129.0712,128.1406,128.1594,172823.0
2018-02-06 09:30:00,134.07,134.07,131.0,133.92,188449.0,126.0256,126.0256,123.1398,125.8846,188449.0
2018-02-06 09:35:00,133.92,135.96,133.77,135.96,58878.0,125.8846,127.8022,125.7436,127.8022,58878.0
2018-02-06 09:40:00,135.96,137.33,135.77,137.19,65715.0,127.8022,129.09,127.6236,128.9584,65715.0
2018-02-06 09:45:00,137.19,138.51,137.08,138.22,58379.0,128.9584,130.1992,128.855,129.9266,58379.0
2018-02-06 09:50:00,138.2,138.75,137.94,138.65,35039.0,129.9078,130.4248,129.6634,130.3308,35039.0
2018-02-06 09:55:00,138.69,139.07,137.51,137.97,36197.0,130.3684,130.7256,129.2592,129.6916,36197.0
2018-02-06 10:00:00,138.14,138.99,138.12,138.88,31794.0,129.8514,130.6504,129.8326,130.547,31794.0
2018-02-06 10:05:00,138.97,139.76,138.63,138.63,51463.0,130.6316,131.3742,130.312,130.312,51463.0
2018-02-06 10:10:00,138.84,139.23,138.7,138.83,44022.0,130.5094,130.876,130.3778,130.5,44022.0
2018-02-06 10:15:00,138.92,138.92,137.47,137.74,40654.0,130.5846,130.5846,129.2216,129.4754,40654.0
2018-02-06 10:20:00,137.78,138.28,137.34,137.66,30907.0,129.513,129.983,129.0994,129.4002,30907.0
2018-02-06 10:25:00,137.6,138.15,137.21,137.4,25760.0,129.3438,129.8608,128.9772,129.1558,25760.0
2018-02-06 10:30:00,137.27,137.71,136.82,136.91,42746.0,129.0336,129.4472,128.6106,128.6952,42746.0
2018-02-06 10:35:00,136.83,137.0,136.06,136.81,33625.0,128.62,128.7798,127.8962,128.6012,33625.0
2018-02-06 10:40:00,136.8,137.31,136.28,137.22,31671.0,128.5918,129.0712,128.103,128.9866,31671.0
2018-02-06 10:45:00,137.26,138.12,137.26,137.68,19267.0,129.0242,129.8326,129.0242,129.419,19267.0
2018-02-06 10:50:00,137.72,138.39,137.46,138.22,23032.0,129.4566,130.0864,129.2122,129.9266,23032.0
2018-02-06 10:55:00,138.32,138.48,137.64,137.74,16032.0,130.0206,130.171,129.3814,129.4754,16032.0
2018-02-06 11:00:00,137.64,137.66,137.29,137.49,16633.0,129.3814,129.4002,129.0524,129.2404,16633.0
2018-02-06 11:05:00,137.55,137.96,137.18,137.48,19832.0,129.2968,129.6822,128.949,129.231,19832.0
2018-02-06 11:10:00,137.49,137.77,136.87,137.2,19643.0,129.2404,129.5036,128.6576,128.9678,19643.0
2018-02-06 11:15:00,137.24,137.49,136.94,137.49,28029.0,129.0054,129.2404,128.7234,129.2404,28029.0
2018-02-06 11:20:00,137.5,137.56,137.18,137.18,21044.0,129.2498,129.3062,128.949,128.949,21044.0
2018-02-06 11:25:00,137.14,137.48,136.84,137.17,17574.0,128.9114,129.231,128.6294,128.9396,17574.0
2018-02-06 11:30:00,137.19,137.28,136.37,136.6,12804.0,128.9584,129.043,128.1876,128.4038,12804.0
2018-02-06 11:35:00,136.68,136.83,136.34,136.82,6163.0,128.479,128.62,128.1594,128.6106,6163.0
2018-02-06 11:40:00,136.75,136.93,136.5,136.82,9524.0,128.5448,128.714,128.3098,128.6106,9524.0
2018-02-06 11:45:00,136.7,136.94,136.6,136.94,9761.0,128.4978,128.7234,128.4038,128.7234,9761.0
2018-02-06 11:50:00,136.97,137.38,136.92,137.0,15328.0,128.7516,129.137,128.7046,128.7798,15328.0
2018-02-06 11:55:00,137.06,137.21,136.76,136.79,21822.0,128.8362,128.9772,128.5542,128.5824,21822.0
2018-02-06 12:00:00,136.78,137.21,136.77,137.08,12423.0,128.573,128.9772,128.5636,128.855,12423.0
2018-02-06 12:05:00,137.04,137.5,137.04,137.38,10301.0,128.8174,129.2498,128.8174,129.137,10301.0
2018-02-06 12:10:00,137.41,137.58,137.16,137.57,18457.0,129.1652,129.325,128.9302,129.3156,18457.0
2018-02-06 12:15:00,137.6,137.8,137.42,137.42,39727.0,129.3438,129.5318,129.1746,129.1746,39727.0
2018-02-06 12:20:00,137.51,137.69,137.28,137.57,11714.0,129.2592,129.4284,129.043,129.3156,11714.0
2018-02-06 12:25:00,137.55,138.2,137.5,138.2,8328.0,129.2968,129.9078,129.2498,129.9078,8328.0
2018-02-06 12:30:00,138.28,138.63,138.2,138.4,24760.0,129.983,130.312,129.9078,130.0958,24760.0
2018-02-06 12:35:00,138.46,139.49,138.32,139.49,37140.0,130.1522,131.1204,130.0206,131.1204,37140.0
2018-02-06 12:40:00,139.43,139.43,138.69,138.69,12199.0,131.064,131.064,130.3684,130.3684,12199.0
2018-02-06 12:45:00,138.65,138.65,138.14,138.38,28928.0,130.3308,130.3308,129.8514,130.077,28928.0
2018-02-06 12:50:00,138.38,138.38,137.85,138.13,25782.0,130.077,130.077,129.5788,129.842,25782.0
2018-02-06 12:55:00,138.16,138.42,138.0,138.42,6920.0,129.8702,130.1146,129.7198,130.1146,6920.0
2018-02-06 13:00:00,138.37,138.37,137.49,137.84,14610.0,130.0676,130.0676,129.2404,129.5694,14610.0
2018-02-06 13:05:00,137.94,138.2,137.82,137.88,39427.0,129.6634,129.9078,129.5506,129.607,39427.0
2018-02-06 13:10:00,137.94,138.45,137.94,138.33,11485.0,129.6634,130.1428,129.6634,130.03,11485.0
2018-02-06 13:15:00,138.33,138.57,138.2,138.47,7974.0,130.03,130.2556,129.9078,130.1616,7974.0
2018-02-06 13:20:00,138.57,138.71,138.01,138.01,8268.0,130.2556,130.3872,129.7292,129.7292,8268.0
2018-02-06 13:25:00,138.09,138.38,138.0,138.27,7399.0,129.8044,130.077,129.7198,129.9736,7399.0
2018-02-06 13:30:00,138.38,138.4,137.36,137.37,20847.0,130.077,130.0958,129.1182,129.1276,20847.0
2018-02-06 13:35:00,137.51,137.96,137.47,137.68,10369.0,129.2592,129.6822,129.2216,129.419,10369.0
2018-02-06 13:40:00,137.67,137.8,137.33,137.46,7444.0,129.4096,129.5318,129.09,129.2122,7444.0
2018-02-06 13:45:00,137.41,137.73,137.29,137.48,15300.0,129.1652,129.466,129.0524,129.231,15300.0
2018-02-06 13:50:00,137.4,137.4,136.93,137.08,11230.0,129.1558,129.1558,128.714,128.855,11230.0
2018-02-06 13:55:00,137.02,137.25,136.84,137.04,13296.0,128.7986,129.0148,128.6294,128.8174,13296.0
2018-02-06 14:00:00,136.92,137.2,136.92,137.08,10653.0,128.7046,128.9678,128.7046,128.855,10653.0
2018-02-06 14:05:00,137.08,137.09,136.59,136.59,10150.0,128.855,128.8644,128.3944,128.3944,10150.0
2018-02-06 14:10:00,136.56,137.44,136.56,137.14,12673.0,128.3662,129.1934,128.3662,128.9114,12673.0
2018-02-06 14:15:00,137.11,137.21,136.6,136.73,24170.0,128.8832,128.9772,128.4038,128.526,24170.0
2018-02-06 14:20:00,136.77,137.03,136.59,136.59,9691.0,128.5636,128.808,128.3944,128.3944,9691.0
2018-02-06 14:25:00,136.6,136.95,136.47,136.86,11248.0,128.4038,128.7328,128.2816,128.6482,11248.0
2018-02-06 14:30:00,136.87,137.18,136.7,137.17,10405.0,128.6576,128.949,128.4978,128.9396,10405.0
2018-02-06 14:35:00,137.51,137.62,137.25,137.34,15614.0,129.2592,129.3626,129.0148,129.0994,15614.0
2018-02-06 14:40:00,137.34,137.5,137.21,137.45,8800.0,129.0994,129.2498,128.9772,129.2028,8800.0
2018-02-06 14:45:00,137.58,138.12,137.58,138.09,15216.0,129.325,129.8326,129.325,129.8044,15216.0
2018-02-06 14:50:00,138.12,138.53,137.76,138.53,20625.0,129.8326,130.218,129.4942,130.218,20625.0
2018-02-06 14:55:00,138.44,138.99,138.37,138.89,16063.0,130.1334,130.6504,130.0676,130.5564,16063.0
2018-02-06 15:00:00,138.9,139.29,138.81,139.09,28943.0,130.5658,130.9324,130.4812,130.7444,28943.0
2018-02-06 15:05:00,139.16,139.75,139.09,139.71,15630.0,130.8102,131.3648,130.7444,131.3272,15630.0
2018-02-06 15:10:00,139.66,139.7,139.33,139.33,35875.0,131.2802,131.3178,130.97,130.97,35875.0
2018-02-06 15:15:00,139.36,139.53,138.75,138.95,22118.0,130.9982,131.158,130.4248,130.6128,22118.0
2018-02-06 15:20:00,138.93,139.38,138.74,138.74,19923.0,130.594,131.017,130.4154,130.4154,19923.0
2018-02-06 15:25:00,138.83,139.37,138.81,139.32,27336.0,130.5,131.0076,130.4812,130.9606,27336.0
2018-02-06 15:30:00,139.31,139.73,138.88,139.6,26966.0,130.9512,131.346,130.547,131.2238,26966.0
2018-02-06 15:35:00,139.51,140.05,139.46,140.0,26809.0,131.1392,131.6468,131.0922,131.5998,26809.0
2018-02-06 15:40:00,140.06,140.23,139.86,139.86,35041.0,131.6562,131.816,131.4682,131.4682,35041.0
2018-02-06 15:45:00,139.88,140.04,139.27,139.45,40111.0,131.487,131.6374,130.9136,131.0828,40111.0
2018-02-06 15:50:00,139.34,139.52,139.06,139.39,39568.0,130.9794,131.1486,130.7162,131.0264,39568.0
2018-02-06 15:55:00,139.44,140.04,139.23,140.03,112020.0,131.0734,131.6374,130.876,131.628,112020.0
2018-02-07 09:30:00,139.31,139.53,138.66,139.41,34048.0,130.9512,131.158,130.3402,131.0452,34048.0
2018-02-07 09:35:00,139.53,139.99,139.4,139.61,8691.0,131.158,131.5904,131.0358,131.2332,8691.0
2018-02-07 09:40:00,139.7,140.02,139.35,139.48,10940.0,131.3178,131.6186,130.9888,131.111,10940.0
2018-02-07 09:45:00,139.44,139.7,138.8,138.97,14008.0,131.0734,131.3178,130.4718,130.6316,14008.0
2018-02-07 09:50:00,138.98,139.49,138.97,139.34,18353.0,130.641,131.1204,130.6316,130.9794,18353.0
2018-02-07 09:55:00,139.32,139.76,139.1,139.69,10257.0,130.9606,131.3742,130.7538,131.3084,10257.0
2018-02-07 10:00:00,139.61,139.82,139.5,139.59,9246.0,131.2332,131.4306,131.1298,131.2144,9246.0
2018-02-07 10:05:00,139.64,140.6,139.64,140.34,17577.0,131.2614,132.1638,131.2614,131.9194,17577.0
2018-02-07 10:10:00,140.39,140.65,140.09,140.65,13420.0,131.9664,132.2108,131.6844,132.2108,13420.0
2018-02-07 10:15:00,140.65,140.69,140.05,140.17,22981.0,132.2108,132.2484,131.6468,131.7596,22981.0
2018-02-07 10:20:00,140.22,140.25,139.82,140.16,14275.0,131.8066,131.8348,131.4306,131.7502,14275.0
2018-02-07 10:25:00,140.16,140.19,139.92,139.99,6835.0,131.7502,131.7784,131.5246,131.5904,6835.0
2018-02-07 10:30:00,139.94,140.18,139.7,139.86,11189.0,131.5434,131.769,131.3178,131.4682,11189.0
2018-02-07 10:35:00,139.87,140.27,139.79,140.2,42070.0,131.4776,131.8536,131.4024,131.7878,42070.0
2018-02-07 10:40:00,140.19,140.31,140.03,140.2,12649.0,131.7784,131.8912,131.628,131.7878,12649.0
2018-02-07 10:45:00,140.17,140.72,140.16,140.72,9208.0,131.7596,132.2766,131.7502,132.2766,9208.0
2018-02-07 10:50:00,140.79,141.28,140.75,141.18,21575.0,132.3424,132.803,132.3048,132.709,21575.0
2018-02-07 10:55:00,141.21,141.36,140.91,141.16,23489.0,132.7372,132.8782,132.4552,132.6902,23489.0
2018-02-07 11:00:00,141.18,141.73,140.99,141.7,48958.0,132.709,133.226,132.5304,133.1978,48958.0
2018-02-07 11:05:00,141.7,142.3,141.57,142.21,19791.0,133.1978,133.7618,133.0756,133.6772,19791.0
2018-02-07 11:10:00,142.17,142.5,142.02,142.5,15462.0,133.6396,133.9498,133.4986,133.9498,15462.0
2018-02-07 11:15:00,142.48,142.62,142.45,142.58,49308.0,133.931,134.0626,133.9028,134.025,49308.0
2018-02-07 11:20:00,142.54,142.73,142.4,142.72,27208.0,133.9874,134.166,133.8558,134.1566,27208.0
2018-02-07 11:25:00,142.77,142.77,142.49,142.49,17709.0,134.2036,134.2036,133.9404,133.9404,17709.0
2018-02-07 11:30:00,142.56,142.59,142.11,142.49,10802.0,134.0062,134.0344,133.5832,133.9404,10802.0
2018-02-07 11:35:00,142.45,142.45,142.15,142.28,8747.0,133.9028,133.9028,133.6208,133.743,8747.0
2018-02-07 11:40:00,142.33,142.63,142.14,142.59,15282.0,133.79,134.072,133.6114,134.0344,15282.0
2018-02-07 11:45:00,142.52,142.56,142.21,142.27,8512.0,133.9686,134.0062,133.6772,133.7336,8512.0
2018-02-07 11:50:00,142.24,142.32,142.0,142.0,9750.0,133.7054,133.7806,133.4798,133.4798,9750.0
2018-02-07 11:55:00,141.98,142.3,141.76,142.3,10586.0,133.461,133.7618,133.2542,133.7618,10586.0
2018-02-07 12:00:00,142.33,142.33,142.16,142.28,15898.0,133.79,133.79,133.6302,133.743,15898.0
2018-02-07 12:05:00,142.23,142.23,142.0,142.12,12134.0,133.696,133.696,133.4798,133.5926,12134.0
2018-02-07 12:10:00,142.14,142.51,142.09,142.33,12271.0,133.6114,133.9592,133.5644,133.79,12271.0
2018-02-07 12:15:00,142.43,142.46,141.98,142.1,9640.0,133.884,133.9122,133.461,133.5738,9640.0
2018-02-07 12:20:00,142.12,142.12,141.8,142.09,8632.0,133.5926,133.5926,133.2918,133.5644,8632.0
2018-02-07 12:25:00,142.1,142.16,141.95,142.16,6973.0,133.5738,133.6302,133.4328,133.6302,6973.0
2018-02-07 12:30:00,142.16,142.22,141.67,141.69,10730.0,133.6302,133.6866,133.1696,133.1884,10730.0
2018-02-07 12:35:00,141.67,141.76,141.22,141.22,14456.0,133.1696,133.2542,132.7466,132.7466,14456.0
2018-02-07 12:40:00,141.26,141.54,141.19,141.47,11756.0,132.7842,133.0474,132.7184,132.9816,11756.0
2018-02-07 12:45:00,141.52,141.73,141.03,141.16,14959.0,133.0286,133.226,132.568,132.6902,14959.0
2018-02-07 12:50:00,141.11,141.31,141.02,141.18,7538.0,132.6432,132.8312,132.5586,132.709,7538.0
2018-02-07 12:55:00,141.2,141.3,140.95,140.95,14737.0,132.7278,132.8218,132.4928,132.4928,14737.0
2018-02-07 13:00:00,141.05,141.19,140.61,140.92,20929.0,132.5868,132.7184,132.1732,132.4646,20929.0
2018-02-07 13:05:00,140.85,140.85,140.37,140.63,11572.0,132.3988,132.3988,131.9476,132.192,11572.0
2018-02-07 13:10:00,140.63,140.63,140.02,140.12,15913.0,132.192,132.192,131.6186,131.7126,15913.0
2018-02-07 13:15:00,140.07,140.65,139.84,140.65,8600.0,131.6656,132.2108,131.4494,132.2108,8600.0
2018-02-07 13:20:00,140.65,140.67,140.07,140.31,8590.0,132.2108,132.2296,131.6656,131.8912,8590.0
2018-02-07 13:25:00,140.43,140.43,140.02,140.29,13414.0,132.004,132.004,131.6186,131.8724,13414.0
2018-02-07 13:30:00,140.23,140.34,140.0,140.34,10095.0,131.816,131.9194,131.5998,131.9194,10095.0
2018-02-07 13:35:00,140.39,141.07,140.28,140.75,9757.0,131.9664,132.6056,131.863,132.3048,9757.0
2018-02-07 13:40:00,140.8,140.9,140.63,140.86,15177.0,132.3518,132.4458,132.192,132.4082,15177.0
2018-02-07 13:45:00,140.82,140.89,140.46,140.51,14580.0,132.3706,132.4364,132.0322,132.0792,14580.0
2018-02-07 13:50:00,140.43,140.49,140.18,140.26,11813.0,132.004,132.0604,131.769,131.8442,11813.0
2018-02-07 13:55:00,140.2,140.56,140.19,140.54,10460.0,131.7878,132.1262,131.7784,132.1074,10460.0
2018-02-07 14:00:00,140.51,140.52,139.63,139.83,19877.0,132.0792,132.0886,131.252,131.44,19877.0
2018-02-07 14:05:00,139.86,139.93,139.64,139.67,18933.0,131.4682,131.534,131.2614,131.2896,18933.0
2018-02-07 14:10:00,139.74,140.27,139.73,140.12,11595.0,131.3554,131.8536,131.346,131.7126,11595.0
2018-02-07 14:15:00,140.17,140.31,140.06,140.31,11231.0,131.7596,131.8912,131.6562,131.8912,11231.0
2018-02-07 14:20:00,140.45,140.66,140.41,140.48,9203.0,132.0228,132.2202,131.9852,132.051,9203.0
2018-02-07 14:25:00,140.37,140.66,140.34,140.66,8969.0,131.9476,132.2202,131.9194,132.2202,8969.0
2018-02-07 14:30:00,140.72,140.82,140.6,140.82,5003.0,132.2766,132.3706,132.1638,132.3706,5003.0
2018-02-07 14:35:00,140.85,140.85,140.56,140.57,7570.0,132.3988,132.3988,132.1262,132.1356,7570.0
2018-02-07 14:40:00,140.53,140.54,140.19,140.19,5958.0,132.098,132.1074,131.7784,131.7784,5958.0
2018-02-07 14:45:00,140.17,140.19,139.69,139.83,15655.0,131.7596,131.7784,131.3084,131.44,15655.0
2018-02-07 14:50:00,139.79,139.88,139.45,139.88,13325.0,131.4024,131.487,131.0828,131.487,13325.0
2018-02-07 14:55:00,139.9,140.15,139.81,140.12,18469.0,131.5058,131.7408,131.4212,131.7126,18469.0
2018-02-07 15:00:00,140.12,140.5,139.99,140.4,10015.0,131.7126,132.0698,131.5904,131.9758,10015.0
2018-02-07 15:05:00,140.43,140.53,140.38,140.41,6702.0,132.004,132.098,131.957,131.9852,6702.0
2018-02-07 15:10:00,140.39,140.67,140.29,140.65,9175.0,131.9664,132.2296,131.8724,132.2108,9175.0
2018-02-07 15:15:00,140.7,140.71,140.47,140.54,10860.0,132.2578,132.2672,132.0416,132.1074,10860.0
2018-02-07 15:20:00,140.6,140.83,140.47,140.52,18372.0,132.1638,132.38,132.0416,132.0886,18372.0
2018-02-07 15:25:00,140.53,141.0,140.53,140.86,18409.0,132.098,132.5398,132.098,132.4082,18409.0
2018-02-07 15:30:00,140.82,140.9,140.61,140.84,9294.0,132.3706,132.4458,132.1732,132.3894,9294.0
2018-02-07 15:35:00,140.94,141.17,140.91,141.07,17686.0,132.4834,132.6996,132.4552,132.6056,17686.0
2018-02-07 15:40:00,141.03,141.2,140.88,140.88,11937.0,132.568,132.7278,132.427,132.427,11937.0
2018-02-07 15:45:00,140.89,140.9,140.17,140.37,26591.0,132.4364,132.4458,131.7596,131.9476,26591.0
2018-02-07 15:50:00,140.31,140.51,140.03,140.28,44589.0,131.8912,132.0792,131.628,131.863,44589.0
2018-02-07 15:55:00,140.25,140.3,139.65,139.69,86392.0,131.8348,131.8818,131.2708,131.3084,86392.0
2018-02-08 09:30:00,139.61,139.94,138.94,139.03,29513.0,131.2332,131.5434,130.6034,130.688,29513.0
2018-02-08 09:35:00,139.43,139.47,139.02,139.3,6387.0,131.064,131.1016,130.6786,130.9418,6387.0
2018-02-08 09:40:00,139.32,139.32,138.42,138.42,12796.0,130.9606,130.9606,130.1146,130.1146,12796.0
2018-02-08 09:45:00,138.5,138.79,138.29,138.79,18905.0,130.1898,130.4624,129.9924,130.4624,18905.0
2018-02-08 09:50:00,138.72,139.24,138.6,139.24,14419.0,130.3966,130.8854,130.2838,130.8854,14419.0
2018-02-08 09:55:00,139.28,139.42,138.98,139.04,12344.0,130.923,131.0546,130.641,130.6974,12344.0
2018-02-08 10:00:00,139.1,139.26,138.75,138.83,14980.0,130.7538,130.9042,130.4248,130.5,14980.0
2018-02-08 10:05:00,138.94,139.61,138.93,139.49,10739.0,130.6034,131.2332,130.594,131.1204,10739.0
2018-02-08 10:10:00,139.35,139.4,138.77,138.9,10035.0,130.9888,131.0358,130.4436,130.5658,10035.0
2018-02-08 10:15:00,139.1,139.1,138.48,138.5,5700.0,130.7538,130.7538,130.171,130.1898,5700.0
2018-02-08 10:20:00,138.49,138.59,138.23,138.37,7638.0,130.1804,130.2744,129.936,130.0676,7638.0
2018-02-08 10:25:00,138.52,138.53,137.87,138.01,12551.0,130.2086,130.218,129.5976,129.7292,12551.0
2018-02-08 10:30:00,137.91,138.23,137.79,137.98,50852.0,129.6352,129.936,129.5224,129.701,50852.0
2018-02-08 10:35:00,138.08,138.17,137.6,138.01,13121.0,129.795,129.8796,129.3438,129.7292,13121.0
2018-02-08 10:40:00,137.97,138.34,137.95,138.0,10814.0,129.6916,130.0394,129.6728,129.7198,10814.0
2018-02-08 10:45:00,137.91,137.91,137.33,137.39,19445.0,129.6352,129.6352,129.09,129.1464,19445.0
2018-02-08 10:50:00,137.44,137.45,136.69,136.69,11602.0,129.1934,129.2028,128.4884,128.4884,11602.0
2018-02-08 10:55:00,136.68,136.97,136.46,136.77,11234.0,128.479,128.7516,128.2722,128.5636,11234.0
2018-02-08 11:00:00,136.77,137.25,136.69,137.25,19424.0,128.5636,129.0148,128.4884,129.0148,19424.0
2018-02-08 11:05:00,137.34,137.45,137.14,137.22,17248.0,129.0994,129.2028,128.9114,128.9866,17248.0
2018-02-08 11:10:00,137.19,137.44,136.9,137.1,15136.0,128.9584,129.1934,128.6858,128.8738,15136.0
2018-02-08 11:15:00,137.05,137.3,136.88,137.05,11507.0,128.8268,129.0618,128.667,128.8268,11507.0
2018-02-08 11:20:00,137.01,137.01,136.43,136.55,12013.0,128.7892,128.7892,128.244,128.3568,12013.0
2018-02-08 11:25:00,136.59,136.71,136.37,136.55,13492.0,128.3944,128.5072,128.1876,128.3568,13492.0
2018-02-08 11:30:00,136.5,136.88,136.38,136.88,28582.0,128.3098,128.667,128.197,128.667,28582.0
2018-02-08 11:35:00,136.88,137.54,136.87,137.49,35338.0,128.667,129.2874,128.6576,129.2404,35338.0
2018-02-08 11:40:00,137.41,137.49,137.11,137.44,20834.0,129.1652,129.2404,128.8832,129.1934,20834.0
2018-02-08 11:45:00,137.43,137.58,137.21,137.36,15279.0,129.184,129.325,128.9772,129.1182,15279.0
2018-02-08 11:50:00,137.42,138.16,137.42,137.92,15748.0,129.1746,129.8702,129.1746,129.6446,15748.0
2018-02-08 11:55:00,137.96,138.01,137.7,137.8,12300.0,129.6822,129.7292,129.4378,129.5318,12300.0
2018-02-08 12:00:00,137.71,137.83,137.59,137.7,13300.0,129.4472,129.56,129.3344,129.4378,13300.0
2018-02-08 12:05:00,137.71,137.74,137.21,137.27,12251.0,129.4472,129.4754,128.9772,129.0336,12251.0
2018-02-08 12:10:00,137.16,137.3,137.11,137.15,7610.0,128.9302,129.0618,128.8832,128.9208,7610.0
2018-02-08 12:15:00,137.11,137.29,136.99,136.99,6219.0,128.8832,129.0524,128.7704,128.7704,6219.0
2018-02-08 12:20:00,136.98,137.09,136.58,136.58,15265.0,128.761,128.8644,128.385,128.385,15265.0
2018-02-08 12:25:00,136.55,136.77,136.34,136.56,12585.0,128.3568,128.5636,128.1594,128.3662,12585.0
2018-02-08 12:30:00,136.61,136.71,136.25,136.39,9453.0,128.4132,128.5072,128.0748,128.2064,9453.0
2018-02-08 12:35:00,136.34,136.76,136.25,136.7,9653.0,128.1594,128.5542,128.0748,128.4978,9653.0
2018-02-08 12:40:00,136.72,137.11,136.72,136.73,7476.0,128.5166,128.8832,128.5166,128.526,7476.0
2018-02-08 12:45:00,136.72,136.75,136.36,136.47,27236.0,128.5166,128.5448,128.1782,128.2816,27236.0
2018-02-08 12:50:00,136.38,136.39,135.68,135.68,13409.0,128.197,128.2064,127.539,127.539,13409.0
2018-02-08 12:55:00,135.76,136.05,135.5,136.0,18863.0,127.6142,127.8868,127.3698,127.8398,18863.0
2018-02-08 13:00:00,136.01,136.41,135.92,136.09,20786.0,127.8492,128.2252,127.7646,127.9244,20786.0
2018-02-08 13:05:00,136.1,136.7,135.9,136.54,15979.0,127.9338,128.4978,127.7458,128.3474,15979.0
2018-02-08 13:10:00,136.48,136.89,136.37,136.53,9472.0,128.291,128.6764,128.1876,128.338,9472.0
2018-02-08 13:15:00,136.56,137.13,136.56,136.97,6193.0,128.3662,128.902,128.3662,128.7516,6193.0
2018-02-08 13:20:00,136.94,137.36,136.86,137.2,19643.0,128.7234,129.1182,128.6482,128.9678,19643.0
2018-02-08 13:25:00,137.1,137.16,136.42,136.54,9173.0,128.8738,128.9302,128.2346,128.3474,9173.0
2018-02-08 13:30:00,136.4,136.66,136.26,136.61,10450.0,128.2158,128.4602,128.0842,128.4132,10450.0
2018-02-08 13:35:00,136.62,137.3,136.62,137.21,6468.0,128.4226,129.0618,128.4226,128.9772,6468.0
2018-02-08 13:40:00,137.49,137.67,137.09,137.58,6154.0,129.2404,129.4096,128.8644,129.325,6154.0
2018-02-08 13:45:00,137.74,137.84,137.34,137.34,20537.0,129.4754,129.5694,129.0994,129.0994,20537.0
2018-02-08 13:50:00,137.33,137.62,137.13,137.52,4400.0,129.09,129.3626,128.902,129.2686,4400.0
2018-02-08 13:55:00,137.44,137.45,136.95,137.19,6525.0,129.1934,129.2028,128.7328,128.9584,6525.0
2018-02-08 14:00:00,137.17,137.17,136.66,136.7,7749.0,128.9396,128.9396,128.4602,128.4978,7749.0
2018-02-08 14:05:00,136.72,136.9,136.48,136.87,16004.0,128.5166,128.6858,128.291,128.6576,16004.0
2018-02-08 14:10:00,136.96,137.06,136.67,136.84,5300.0,128.7422,128.8362,128.4696,128.6294,5300.0
2018-02-08 14:15:00,136.87,137.28,136.66,137.12,10108.0,128.6576,129.043,128.4602,128.8926,10108.0
2018-02-08 14:20:00,137.12,137.24,136.88,136.94,25015.0,128.8926,129.0054,128.667,128.7234,25015.0
2018-02-08 14:25:00,136.94,136.94,136.34,136.46,14474.0,128.7234,128.7234,128.1594,128.2722,14474.0
2018-02-08 14:30:00,136.39,136.39,135.91,135.96,9236.0,128.2064,128.2064,127.7552,127.8022,9236.0
2018-02-08 14:35:00,135.99,136.34,135.77,136.28,11076.0,127.8304,128.1594,127.6236,128.103,11076.0
2018-02-08 14:40:00,136.26,136.28,135.92,136.09,10502.0,128.0842,128.103,127.7646,127.9244,10502.0
2018-02-08 14:45:00,135.94,136.42,135.92,136.23,12234.0,127.7834,128.2346,127.7646,128.056,12234.0
2018-02-08 14:50:00,136.18,136.18,135.56,135.56,15160.0,128.009,128.009,127.4262,127.4262,15160.0
2018-02-08 14:55:00,135.54,135.8,135.36,135.78,24127.0,127.4074,127.6518,127.2382,127.633,24127.0
2018-02-08 15:00:00,135.83,136.28,135.64,136.27,16225.0,127.68,128.103,127.5014,128.0936,16225.0
2018-02-08 15:05:00,136.3,136.33,135.69,135.75,24340.0,128.1218,128.15,127.5484,127.6048,24340.0
2018-02-08 15:10:00,135.73,135.87,135.61,135.82,32940.0,127.586,127.7176,127.4732,127.6706,32940.0
2018-02-08 15:15:00,135.82,136.06,135.82,135.9,42671.0,127.6706,127.8962,127.6706,127.7458,42671.0
2018-02-08 15:20:00,135.89,136.29,135.66,136.11,41146.0,127.7364,128.1124,127.5202,127.9432,41146.0
2018-02-08 15:25:00,136.15,136.6,136.15,136.26,26313.0,127.9808,128.4038,127.9808,128.0842,26313.0
2018-02-08 15:30:00,136.26,136.45,135.86,135.88,37782.0,128.0842,128.2628,127.7082,127.727,37782.0
2018-02-08 15:35:00,135.86,136.01,135.48,135.64,60006.0,127.7082,127.8492,127.351,127.5014,60006.0
2018-02-08 15:40:00,135.64,136.33,135.46,136.33,78272.0,127.5014,128.15,127.3322,128.15,78272.0
2018-02-08 15:45:00,136.29,136.32,135.47,135.62,80434.0,128.1124,128.1406,127.3416,127.4826,80434.0
2018-02-08 15:50:00,135.58,135.58,134.77,135.02,83588.0,127.445,127.445,126.6836,126.9186,83588.0
2018-02-08 15:55:00,135.02,135.08,133.81,133.87,185135.0,126.9186,126.975,125.7812,125.8376,185135.0
2018-02-09 09:30:00,134.5,135.39,134.48,135.15,80930.0,126.4298,127.2664,126.411,127.0408,80930.0
2018-02-09 09:35:00,135.33,135.58,135.12,135.35,32402.0,127.21,127.445,127.0126,127.2288,32402.0
2018-02-09 09:40:00,135.31,135.84,134.83,135.78,30105.0,127.1912,127.6894,126.74,127.633,30105.0
2018-02-09 09:45:00,135.78,136.24,135.65,135.74,53186.0,127.633,128.0654,127.5108,127.5954,53186.0
2018-02-09 09:50:00,135.78,135.85,135.14,135.38,42010.0,127.633,127.6988,127.0314,127.257,42010.0
2018-02-09 09:55:00,135.43,135.93,135.26,135.28,40590.0,127.304,127.774,127.1442,127.163,40590.0
2018-02-09 10:00:00,135.24,135.64,135.05,135.08,24000.0,127.1254,127.5014,126.9468,126.975,24000.0
2018-02-09 10:05:00,135.06,135.44,134.91,135.12,24436.0,126.9562,127.3134,126.8152,127.0126,24436.0
2018-02-09 10:10:00,135.19,135.46,135.11,135.17,27915.0,127.0784,127.3322,127.0032,127.0596,27915.0
2018-02-09 10:15:00,135.13,135.25,134.84,135.25,43877.0,127.022,127.1348,126.7494,127.1348,43877.0
2018-02-09 10:20:00,135.16,135.33,134.84,134.85,22119.0,127.0502,127.21,126.7494,126.7588,22119.0
2018-02-09 10:25:00,134.91,135.63,134.88,135.17,20006.0,126.8152,127.492,126.787,127.0596,20006.0
2018-02-09 10:30:00,135.14,135.29,135.0,135.07,16024.0,127.0314,127.1724,126.8998,126.9656,16024.0
2018-02-09 10:35:00,135.09,135.1,134.43,134.53,61779.0,126.9844,126.9938,126.364,126.458,61779.0
2018-02-09 10:40:00,134.43,134.43,133.77,133.78,27915.0,126.364,126.364,125.7436,125.753,27915.0
2018-02-09 10:45:00,133.92,133.95,132.71,132.97,59173.0,125.8846,125.9128,124.7472,124.9916,59173.0
2018-02-09 10:50:00,132.95,134.46,132.79,134.46,43091.0,124.9728,126.3922,124.8224,126.3922,43091.0
2018-02-09 10:55:00,134.44,134.77,134.23,134.3,19837.0,126.3734,126.6836,126.176,126.2418,19837.0
2018-02-09 11:00:00,134.4,135.26,134.36,135.12,15013.0,126.3358,127.1442,126.2982,127.0126,15013.0
2018-02-09 11:05:00,135.18,135.23,134.57,134.58,15210.0,127.069,127.116,126.4956,126.505,15210.0
2018-02-09 11:10:00,134.57,134.98,134.52,134.8,13545.0,126.4956,126.881,126.4486,126.7118,13545.0
2018-02-09 11:15:00,134.87,134.87,133.97,134.36,21618.0,126.7776,126.7776,125.9316,126.2982,21618.0
2018-02-09 11:20:00,134.29,134.63,133.98,133.98,10987.0,126.2324,126.552,125.941,125.941,10987.0
2018-02-09 11:25:00,133.91,134.24,133.91,134.17,8914.0,125.8752,126.1854,125.8752,126.1196,8914.0
2018-02-09 11:30:00,134.28,134.53,134.09,134.52,11665.0,126.223,126.458,126.0444,126.4486,11665.0
2018-02-09 11:35:00,134.6,134.98,134.51,134.75,8957.0,126.5238,126.881,126.4392,126.6648,8957.0
2018-02-09 11:40:00,134.8,134.81,134.39,134.49,9766.0,126.7118,126.7212,126.3264,126.4204,9766.0
2018-02-09 11:45:00,134.5,134.55,134.1,134.1,15600.0,126.4298,126.4768,126.0538,126.0538,15600.0
2018-02-09 11:50:00,134.0,134.18,133.88,133.97,12644.0,125.9598,126.129,125.847,125.9316,12644.0
2018-02-09 11:55:00,134.01,134.18,133.65,133.65,16039.0,125.9692,126.129,125.6308,125.6308,16039.0
2018-02-09 12:00:00,133.69,133.89,133.52,133.69,16031.0,125.6684,125.8564,125.5086,125.6684,16031.0
2018-02-09 12:05:00,133.69,133.73,132.67,132.73,27123.0,125.6684,125.706,124.7096,124.766,27123.0
2018-02-09 12:10:00,132.76,133.33,132.7,132.81,19038.0,124.7942,125.33,124.7378,124.8412,19038.0
2018-02-09 12:15:00,132.87,133.16,132.6,133.01,28158.0,124.8976,125.1702,124.6438,125.0292,28158.0
2018-02-09 12:20:00,133.09,133.68,133.0,133.3,19609.0,125.1044,125.659,125.0198,125.3018,19609.0
2018-02-09 12:25:00,133.33,133.33,132.56,132.56,27180.0,125.33,125.33,124.6062,124.6062,27180.0
2018-02-09 12:30:00,132.62,133.0,132.53,132.61,26002.0,124.6626,125.0198,124.578,124.6532,26002.0
2018-02-09 12:35:00,132.59,132.64,132.23,132.35,21954.0,124.6344,124.6814,124.296,124.4088,21954.0
2018-02-09 12:40:00,132.32,132.32,131.78,131.78,19004.0,124.3806,124.3806,123.873,123.873,19004.0
2018-02-09 12:45:00,131.78,132.08,131.62,131.75,27724.0,123.873,124.155,123.7226,123.8448,27724.0
2018-02-09 12:50:00,131.73,132.32,131.62,132.18,23795.0,123.826,124.3806,123.7226,124.249,23795.0
2018-02-09 12:55:00,132.21,133.36,132.21,133.25,12248.0,124.2772,125.3582,124.2772,125.2548,12248.0
2018-02-09 13:00:00,133.28,133.28,132.32,132.47,18928.0,125.283,125.283,124.3806,124.5216,18928.0
2018-02-09 13:05:00,132.5,132.8,132.27,132.27,9907.0,124.5498,124.8318,124.3336,124.3336,9907.0
2018-02-09 13:10:00,132.27,132.3,131.54,131.84,31552.0,124.3336,124.3618,123.6474,123.9294,31552.0
2018-02-09 13:15:00,131.83,132.36,131.76,132.36,8763.0,123.92,124.4182,123.8542,124.4182,8763.0
2018-02-09 13:20:00,132.38,132.44,131.61,131.79,16053.0,124.437,124.4934,123.7132,123.8824,16053.0
2018-02-09 13:25:00,131.64,131.98,131.48,131.63,20808.0,123.7414,124.061,123.591,123.732,20808.0
2018-02-09 13:30:00,131.62,131.93,131.41,131.53,16146.0,123.7226,124.014,123.5252,123.638,16146.0
2018-02-09 13:35:00,131.67,131.8,131.1,131.1,17111.0,123.7696,123.8918,123.2338,123.2338,17111.0
2018-02-09 13:40:00,131.19,131.92,131.19,131.8,17536.0,123.3184,124.0046,123.3184,123.8918,17536.0
2018-02-09 13:45:00,131.87,132.66,131.71,132.43,27759.0,123.9576,124.7002,123.8072,124.484,27759.0
2018-02-09 13:50:00,132.53,133.02,132.34,132.88,28223.0,124.578,125.0386,124.3994,124.907,28223.0
2018-02-09 13:55:00,133.06,133.45,132.75,132.75,32289.0,125.0762,125.4428,124.7848,124.7848,32289.0
2018-02-09 14:00:00,132.66,134.27,132.61,133.93,36173.0,124.7002,126.2136,124.6532,125.894,36173.0
2018-02-09 14:05:00,133.86,134.16,133.69,134.08,32670.0,125.8282,126.1102,125.6684,126.035,32670.0
2018-02-09 14:10:00,134.19,134.71,133.98,134.42,13959.0,126.1384,126.6272,125.941,126.3546,13959.0
2018-02-09 14:15:00,134.42,135.14,134.07,134.92,32564.0,126.3546,127.0314,126.0256,126.8246,32564.0
2018-02-09 14:20:00,135.02,135.56,134.86,135.56,13497.0,126.9186,127.4262,126.7682,127.4262,13497.0
2018-02-09 14:25:00,135.66,135.74,134.4,134.52,13379.0,127.5202,127.5954,126.3358,126.4486,13379.0
2018-02-09 14:30:00,134.51,134.68,134.31,134.46,47525.0,126.4392,126.599,126.2512,126.3922,47525.0
2018-02-09 14:35:00,134.39,134.72,134.24,134.54,33521.0,126.3264,126.6366,126.1854,126.4674,33521.0
2018-02-09 14:40:00,134.73,134.8,134.32,134.67,16526.0,126.646,126.7118,126.2606,126.5896,16526.0
2018-02-09 14:45:00,134.8,134.93,134.32,134.72,14625.0,126.7118,126.834,126.2606,126.6366,14625.0
2018-02-09 14:50:00,134.59,135.21,134.49,134.88,10560.0,126.5144,127.0972,126.4204,126.787,10560.0
2018-02-09 14:55:00,134.88,134.92,134.44,134.5,14600.0,126.787,126.8246,126.3734,126.4298,14600.0
2018-02-09 15:00:00,134.46,134.46,133.86,134.18,14500.0,126.3922,126.3922,125.8282,126.129,14500.0
2018-02-09 15:05:00,134.07,134.28,133.47,133.8,20014.0,126.0256,126.223,125.4616,125.7718,20014.0
2018-02-09 15:10:00,133.7,134.39,133.57,134.39,11902.0,125.6778,126.3264,125.5556,126.3264,11902.0
2018-02-09 15:15:00,134.53,134.88,134.28,134.88,20227.0,126.458,126.787,126.223,126.787,20227.0
2018-02-09 15:20:00,134.88,135.23,134.72,134.77,13300.0,126.787,127.116,126.6366,126.6836,13300.0
2018-02-09 15:25:00,134.71,135.35,134.57,135.07,12057.0,126.6272,127.2288,126.4956,126.9656,12057.0
2018-02-09 15:30:00,135.05,135.67,134.98,135.41,26389.0,126.9468,127.5296,126.881,127.2852,26389.0
2018-02-09 15:35:00,135.61,135.81,135.25,135.53,26644.0,127.4732,127.6612,127.1348,127.398,26644.0
2018-02-09 15:40:00,135.56,136.13,135.53,136.12,24052.0,127.4262,127.962,127.398,127.9526,24052.0
2018-02-09 15:45:00,136.16,137.09,136.16,136.8,59537.0,127.9902,128.8644,127.9902,128.5918,59537.0
2018-02-09 15:50:00,136.86,137.47,136.75,136.76,84338.0,128.6482,129.2216,128.5448,128.5542,84338.0
2018-02-09 15:55:00,136.71,136.83,135.91,136.29,136557.0,128.5072,128.62,127.7552,128.1124,136557.0
2018-02-12 09:30:00,137.42,138.99,137.42,138.99,57707.0,129.1746,130.6504,129.1746,130.6504,57707.0
2018-02-12 09:35:00,139.1,139.3,138.17,138.33,43475.0,130.7538,130.9418,129.8796,130.03,43475.0
2018-02-12 09:40:00,138.29,138.42,137.89,138.05,23201.0,129.9924,130.1146,129.6164,129.7668,23201.0
2018-02-12 09:45:00,138.12,138.42,137.85,137.96,26402.0,129.8326,130.1146,129.5788,129.6822,26402.0
2018-02-12 09:50:00,137.92,138.15,137.72,137.98,18470.0,129.6446,129.8608,129.4566,129.701,18470.0
2018-02-12 09:55:00,137.95,138.46,137.8,137.8,24294.0,129.6728,130.1522,129.5318,129.5318,24294.0
2018-02-12 10:00:00,137.87,138.84,137.82,138.84,24945.0,129.5976,130.5094,129.5506,130.5094,24945.0
2018-02-12 10:05:00,138.81,138.92,138.41,138.51,28112.0,130.4812,130.5846,130.1052,130.1992,28112.0
2018-02-12 10:10:00,138.43,138.55,138.07,138.33,15868.0,130.124,130.2368,129.7856,130.03,15868.0
2018-02-12 10:15:00,138.27,138.28,137.6,137.64,20126.0,129.9736,129.983,129.3438,129.3814,20126.0
2018-02-12 10:20:00,137.61,137.92,137.45,137.56,16918.0,129.3532,129.6446,129.2028,129.3062,16918.0
2018-02-12 10:25:00,137.44,137.74,137.27,137.72,50593.0,129.1934,129.4754,129.0336,129.4566,50593.0
2018-02-12 10:30:00,137.69,138.33,137.61,138.33,14343.0,129.4284,130.03,129.3532,130.03,14343.0
2018-02-12 10:35:00,138.28,138.86,138.23,138.46,22142.0,129.983,130.5282,129.936,130.1522,22142.0
2018-02-12 10:40:00,138.4,138.41,137.9,138.1,26344.0,130.0958,130.1052,129.6258,129.8138,26344.0
2018-02-12 10:45:00,138.04,138.45,137.92,138.3,29354.0,129.7574,130.1428,129.6446,130.0018,29354.0
2018-02-12 10:50:00,138.3,138.45,137.96,138.23,18452.0,130.0018,130.1428,129.6822,129.936,18452.0
2018-02-12 10:55:00,138.3,138.45,138.18,138.41,17845.0,130.0018,130.1428,129.889,130.1052,17845.0
2018-02-12 11:00:00,138.4,138.46,138.04,138.39,20439.0,130.0958,130.1522,129.7574,130.0864,20439.0
2018-02-12 11:05:00,138.36,138.55,138.23,138.29,16430.0,130.0582,130.2368,129.936,129.9924,16430.0
2018-02-12 11:10:00,138.29,138.63,138.14,138.6,16148.0,129.9924,130.312,129.8514,130.2838,16148.0
2018-02-12 11:15:00,138.6,138.79,138.42,138.79,25378.0,130.2838,130.4624,130.1146,130.4624,25378.0
2018-02-12 11:20:00,138.83,138.83,138.59,138.7,18334.0,130.5,130.5,130.2744,130.3778,18334.0
2018-02-12 11:25:00,138.71,138.75,138.48,138.59,13268.0,130.3872,130.4248,130.171,130.2744,13268.0
2018-02-12 11:30:00,138.51,138.58,138.21,138.58,18091.0,130.1992,130.265,129.9172,130.265,18091.0
2018-02-12 11:35:00,138.54,138.68,138.49,138.66,6574.0,130.2274,130.359,130.1804,130.3402,6574.0
2018-02-12 11:40:00,138.66,138.82,138.64,138.69,9100.0,130.3402,130.4906,130.3214,130.3684,9100.0
2018-02-12 11:45:00,138.7,138.8,138.59,138.7,9000.0,130.3778,130.4718,130.2744,130.3778,9000.0
2018-02-12 11:50:00,138.68,138.78,138.43,138.78,37648.0,130.359,130.453,130.124,130.453,37648.0
2018-02-12 11:55:00,138.81,139.13,138.81,138.92,25078.0,130.4812,130.782,130.4812,130.5846,25078.0
2018-02-12 12:00:00,138.95,138.98,138.77,138.77,14180.0,130.6128,130.641,130.4436,130.4436,14180.0
2018-02-12 12:05:00,138.84,138.89,138.56,138.84,16815.0,130.5094,130.5564,130.2462,130.5094,16815.0
2018-02-12 12:10:00,138.92,139.05,138.78,139.04,11892.0,130.5846,130.7068,130.453,130.6974,11892.0
2018-02-12 12:15:00,139.02,139.17,138.98,139.1,21306.0,130.6786,130.8196,130.641,130.7538,21306.0
2018-02-12 12:20:00,139.12,139.25,138.92,139.01,22785.0,130.7726,130.8948,130.5846,130.6692,22785.0
2018-02-12 12:25:00,139.01,139.12,138.93,138.97,8100.0,130.6692,130.7726,130.594,130.6316,8100.0
2018-02-12 12:30:00,138.97,138.97,138.71,138.75,9301.0,130.6316,130.6316,130.3872,130.4248,9301.0
2018-02-12 12:35:00,138.73,138.84,138.63,138.83,9143.0,130.406,130.5094,130.312,130.5,9143.0
2018-02-12 12:40:00,138.81,138.81,138.59,138.62,6527.0,130.4812,130.4812,130.2744,130.3026,6527.0
2018-02-12 12:45:00,138.64,138.81,138.53,138.55,6800.0,130.3214,130.4812,130.218,130.2368,6800.0
2018-02-12 12:50:00,138.58,138.86,138.58,138.84,8200.0,130.265,130.5282,130.265,130.5094,8200.0
2018-02-12 12:55:00,138.84,138.86,138.55,138.63,15871.0,130.5094,130.5282,130.2368,130.312,15871.0
2018-02-12 13:00:00,138.64,138.79,138.64,138.77,10274.0,130.3214,130.4624,130.3214,130.4436,10274.0
2018-02-12 13:05:00,138.73,138.73,138.5,138.59,9739.0,130.406,130.406,130.1898,130.2744,9739.0
2018-02-12 13:10:00,138.57,138.79,138.56,138.75,7585.0,130.2556,130.4624,130.2462,130.4248,7585.0
2018-02-12 13:15:00,138.78,138.78,138.56,138.64,7750.0,130.453,130.453,130.2462,130.3214,7750.0
2018-02-12 13:20:00,138.59,138.8,138.5,138.77,7361.0,130.2744,130.4718,130.1898,130.4436,7361.0
2018-02-12 13:25:00,138.74,138.79,138.65,138.73,7061.0,130.4154,130.4624,130.3308,130.406,7061.0
2018-02-12 13:30:00,138.78,138.79,138.64,138.73,5617.0,130.453,130.4624,130.3214,130.406,5617.0
2018-02-12 13:35:00,138.75,138.76,138.59,138.72,7470.0,130.4248,130.4342,130.2744,130.3966,7470.0
2018-02-12 13:40:00,138.78,138.91,138.7,138.91,16133.0,130.453,130.5752,130.3778,130.5752,16133.0
2018-02-12 13:45:00,138.92,138.97,138.84,138.89,9250.0,130.5846,130.6316,130.5094,130.5564,9250.0
2018-02-12 13:50:00,138.94,139.35,138.87,139.25,28362.0,130.6034,130.9888,130.5376,130.8948,28362.0
2018-02-12 13:55:00,139.25,139.57,139.15,139.19,10800.0,130.8948,131.1956,130.8008,130.8384,10800.0
2018-02-12 14:00:00,139.2,139.33,138.95,139.0,9104.0,130.8478,130.97,130.6128,130.6598,9104.0
2018-02-12 14:05:00,139.0,139.02,138.91,138.98,35588.0,130.6598,130.6786,130.5752,130.641,35588.0
2018-02-12 14:10:00,139.01,139.01,138.8,138.83,18266.0,130.6692,130.6692,130.4718,130.5,18266.0
2018-02-12 14:15:00,138.87,138.97,138.77,138.9,12955.0,130.5376,130.6316,130.4436,130.5658,12955.0
2018-02-12 14:20:00,138.92,139.22,138.92,139.12,12462.0,130.5846,130.8666,130.5846,130.7726,12462.0
2018-02-12 14:25:00,139.09,139.5,139.06,139.46,12525.0,130.7444,131.1298,130.7162,131.0922,12525.0
2018-02-12 14:30:00,139.51,139.63,139.43,139.46,8606.0,131.1392,131.252,131.064,131.0922,8606.0
2018-02-12 14:35:00,139.45,139.66,139.4,139.63,15289.0,131.0828,131.2802,131.0358,131.252,15289.0
2018-02-12 14:40:00,139.6,139.64,139.34,139.34,25755.0,131.2238,131.2614,130.9794,130.9794,25755.0
2018-02-12 14:45:00,139.27,139.33,139.09,139.2,18026.0,130.9136,130.97,130.7444,130.8478,18026.0
2018-02-12 14:50:00,139.15,139.4,139.02,139.36,27367.0,130.8008,131.0358,130.6786,130.9982,27367.0
2018-02-12 14:55:00,139.36,139.58,139.36,139.55,23834.0,130.9982,131.205,130.9982,131.1768,23834.0
2018-02-12 15:00:00,139.56,139.62,139.45,139.55,26638.0,131.1862,131.2426,131.0828,131.1768,26638.0
2018-02-12 15:05:00,139.51,139.59,139.47,139.54,18557.0,131.1392,131.2144,131.1016,131.1674,18557.0
2018-02-12 15:10:00,139.55,139.84,139.42,139.82,50266.0,131.1768,131.4494,131.0546,131.4306,50266.0
2018-02-12 15:15:00,139.81,139.81,139.58,139.64,32663.0,131.4212,131.4212,131.205,131.2614,32663.0
2018-02-12 15:20:00,139.66,139.93,139.64,139.64,38815.0,131.2802,131.534,131.2614,131.2614,38815.0
2018-02-12 15:25:00,139.62,139.72,139.57,139.64,40594.0,131.2426,131.3366,131.1956,131.2614,40594.0
2018-02-12 15:30:00,139.66,139.76,139.15,139.32,18548.0,131.2802,131.3742,130.8008,130.9606,18548.0
2018-02-12 15:35:00,139.36,139.4,138.8,139.01,31151.0,130.9982,131.0358,130.4718,130.6692,31151.0
2018-02-12 15:40:00,139.05,139.33,139.03,139.33,29731.0,130.7068,130.97,130.688,130.97,29731.0
2018-02-12 15:45:00,139.28,139.28,138.33,138.91,61028.0,130.923,130.923,130.03,130.5752,61028.0
2018-02-12 15:50:00,138.87,139.53,138.31,139.27,127553.0,130.5376,131.158,130.0112,130.9136,127553.0
2018-02-12 15:55:00,139.25,139.27,138.95,139.11,169523.0,130.8948,130.9136,130.6128,130.7632,169523.0
2018-02-13 09:30:00,138.45,139.07,137.71,138.79,33619.0,130.1428,130.7256,129.4472,130.4624,33619.0
2018-02-13 09:35:00,138.75,139.31,138.32,138.86,16922.0,130.4248,130.9512,130.0206,130.5282,16922.0
2018-02-13 09:40:00,138.89,139.13,138.4,138.63,19426.0,130.5564,130.782,130.0958,130.312,19426.0
2018-02-13 09:45:00,138.57,138.71,138.28,138.53,36300.0,130.2556,130.3872,129.983,130.218,36300.0
2018-02-13 09:50:00,138.59,138.85,138.57,138.8,13495.0,130.2744,130.5188,130.2556,130.4718,13495.0
2018-02-13 09:55:00,138.78,139.09,138.75,139.0,14291.0,130.453,130.7444,130.4248,130.6598,14291.0
2018-02-13 10:00:00,139.01,139.29,138.82,138.94,25723.0,130.6692,130.9324,130.4906,130.6034,25723.0
2018-02-13 10:05:00,138.99,139.06,138.86,138.95,16846.0,130.6504,130.7162,130.5282,130.6128,16846.0
2018-02-13 10:10:00,138.93,139.44,138.93,139.43,7968.0,130.594,131.0734,130.594,131.064,7968.0
2018-02-13 10:15:00,139.41,139.54,139.4,139.4,13654.0,131.0452,131.1674,131.0358,131.0358,13654.0
2018-02-13 10:20:00,139.43,139.57,139.36,139.57,9300.0,131.064,131.1956,130.9982,131.1956,9300.0
2018-02-13 10:25:00,139.59,139.6,139.34,139.34,12049.0,131.2144,131.2238,130.9794,130.9794,12049.0
2018-02-13 10:30:00,139.27,139.36,139.15,139.19,9500.0,130.9136,130.9982,130.8008,130.8384,9500.0
2018-02-13 10:35:00,139.15,139.32,139.1,139.25,34891.0,130.8008,130.9606,130.7538,130.8948,34891.0
2018-02-13 10:40:00,139.25,139.75,139.24,139.59,38434.0,130.8948,131.3648,130.8854,131.2144,38434.0
2018-02-13 10:45:00,139.59,139.73,139.48,139.53,24592.0,131.2144,131.346,131.111,131.158,24592.0
2018-02-13 10:50:00,139.53,139.54,139.41,139.51,7594.0,131.158,131.1674,131.0452,131.1392,7594.0
2018-02-13 10:55:00,139.53,139.65,139.47,139.57,20879.0,131.158,131.2708,131.1016,131.1956,20879.0
2018-02-13 11:00:00,139.44,139.47,139.15,139.15,10675.0,131.0734,131.1016,130.8008,130.8008,10675.0
2018-02-13 11:05:00,139.14,139.35,139.09,139.25,9007.0,130.7914,130.9888,130.7444,130.8948,9007.0
2018-02-13 11:10:00,139.3,139.48,139.24,139.48,14314.0,130.9418,131.111,130.8854,131.111,14314.0
2018-02-13 11:15:00,139.53,139.54,139.33,139.43,8815.0,131.158,131.1674,130.97,131.064,8815.0
2018-02-13 11:20:00,139.44,139.44,139.3,139.43,2960.0,131.0734,131.0734,130.9418,131.064,2960.0
2018-02-13 11:25:00,139.45,139.46,139.27,139.32,9620.0,131.0828,131.0922,130.9136,130.9606,9620.0
2018-02-13 11:30:00,139.27,139.38,139.2,139.2,7100.0,130.9136,131.017,130.8478,130.8478,7100.0
2018-02-13 11:35:00,139.11,139.19,139.04,139.19,8474.0,130.7632,130.8384,130.6974,130.8384,8474.0
2018-02-13 11:40:00,139.16,139.24,139.15,139.21,6100.0,130.8102,130.8854,130.8008,130.8572,6100.0
2018-02-13 11:45:00,139.29,139.54,139.29,139.53,2440.0,130.9324,131.1674,130.9324,131.158,2440.0
2018-02-13 11:50:00,139.5,139.57,139.5,139.51,8852.0,131.1298,131.1956,131.1298,131.1392,8852.0
2018-02-13 11:55:00,139.53,139.61,139.5,139.5,5848.0,131.158,131.2332,131.1298,131.1298,5848.0
2018-02-13 12:00:00,139.44,139.56,139.29,139.29,5723.0,131.0734,131.1862,130.9324,130.9324,5723.0
2018-02-13 12:05:00,139.31,139.39,139.28,139.31,2900.0,130.9512,131.0264,130.923,130.9512,2900.0
2018-02-13 12:10:00,139.34,139.65,139.34,139.63,7200.0,130.9794,131.2708,130.9794,131.252,7200.0
2018-02-13 12:15:00,139.6,139.6,139.35,139.44,7607.0,131.2238,131.2238,130.9888,131.0734,7607.0
2018-02-13 12:20:00,139.41,139.43,139.3,139.35,4805.0,131.0452,131.064,130.9418,130.9888,4805.0
2018-02-13 12:25:00,139.37,139.42,139.28,139.42,3516.0,131.0076,131.0546,130.923,131.0546,3516.0
2018-02-13 12:30:00,139.42,139.47,139.29,139.31,6430.0,131.0546,131.1016,130.9324,130.9512,6430.0
2018-02-13 12:35:00,139.3,139.38,139.28,139.35,7342.0,130.9418,131.017,130.923,130.9888,7342.0
2018-02-13 12:40:00,139.32,139.49,139.32,139.48,6610.0,130.9606,131.1204,130.9606,131.111,6610.0
2018-02-13 12:45:00,139.5,139.52,139.37,139.42,6850.0,131.1298,131.1486,131.0076,131.0546,6850.0
2018-02-13 12:50:00,139.43,139.43,139.31,139.4,4314.0,131.064,131.064,130.9512,131.0358,4314.0
2018-02-13 12:55:00,139.33,139.44,139.29,139.39,11057.0,130.97,131.0734,130.9324,131.0264,11057.0
2018-02-13 13:00:00,139.33,139.44,139.31,139.35,4900.0,130.97,131.0734,130.9512,130.9888,4900.0
2018-02-13 13:05:00,139.34,139.44,139.28,139.41,8074.0,130.9794,131.0734,130.923,131.0452,8074.0
2018-02-13 13:10:00,139.43,139.58,139.4,139.53,14153.0,131.064,131.205,131.0358,131.158,14153.0
2018-02-13 13:15:00,139.6,139.7,139.53,139.68,22648.0,131.2238,131.3178,131.158,131.299,22648.0
2018-02-13 13:20:00,139.69,140.03,139.69,140.0,63663.0,131.3084,131.628,131.3084,131.5998,63663.0
2018-02-13 13:25:00,140.01,140.05,139.97,140.01,14450.0,131.6092,131.6468,131.5716,131.6092,14450.0
2018-02-13 13:30:00,140.02,140.07,139.93,140.07,7083.0,131.6186,131.6656,131.534,131.6656,7083.0
2018-02-13 13:35:00,140.09,140.42,140.05,140.4,8758.0,131.6844,131.9946,131.6468,131.9758,8758.0
2018-02-13 13:40:00,140.43,140.45,140.23,140.24,6419.0,132.004,132.0228,131.816,131.8254,6419.0
2018-02-13 13:45:00,140.23,140.26,140.17,140.23,3742.0,131.816,131.8442,131.7596,131.816,3742.0
2018-02-13 13:50:00,140.23,140.46,140.2,140.34,6392.0,131.816,132.0322,131.7878,131.9194,6392.0
2018-02-13 13:55:00,140.34,140.34,140.22,140.24,3200.0,131.9194,131.9194,131.8066,131.8254,3200.0
2018-02-13 14:00:00,140.24,140.41,140.17,140.38,5087.0,131.8254,131.9852,131.7596,131.957,5087.0
2018-02-13 14:05:00,140.36,140.55,140.29,140.55,5658.0,131.9382,132.1168,131.8724,132.1168,5658.0
2018-02-13 14:10:00,140.55,140.8,140.55,140.79,9339.0,132.1168,132.3518,132.1168,132.3424,9339.0
2018-02-13 14:15:00,140.82,140.89,140.78,140.83,4178.0,132.3706,132.4364,132.333,132.38,4178.0
2018-02-13 14:20:00,140.82,140.97,140.81,140.82,5164.0,132.3706,132.5116,132.3612,132.3706,5164.0
2018-02-13 14:25:00,140.76,140.89,140.75,140.75,5510.0,132.3142,132.4364,132.3048,132.3048,5510.0
2018-02-13 14:30:00,140.7,140.71,140.4,140.52,15140.0,132.2578,132.2672,131.9758,132.0886,15140.0
2018-02-13 14:35:00,140.55,140.63,140.43,140.46,4278.0,132.1168,132.192,132.004,132.0322,4278.0
2018-02-13 14:40:00,140.44,140.58,140.41,140.58,5938.0,132.0134,132.145,131.9852,132.145,5938.0
2018-02-13 14:45:00,140.55,140.66,140.52,140.62,5490.0,132.1168,132.2202,132.0886,132.1826,5490.0
2018-02-13 14:50:00,140.64,140.97,140.64,140.9,8005.0,132.2014,132.5116,132.2014,132.4458,8005.0
2018-02-13 14:55:00,140.86,141.02,140.81,140.93,12581.0,132.4082,132.5586,132.3612,132.474,12581.0
2018-02-13 15:00:00,140.9,140.95,140.68,140.71,19400.0,132.4458,132.4928,132.239,132.2672,19400.0
2018-02-13 15:05:00,140.71,140.78,140.65,140.78,14424.0,132.2672,132.333,132.2108,132.333,14424.0
2018-02-13 15:10:00,140.77,140.86,140.62,140.86,35021.0,132.3236,132.4082,132.1826,132.4082,35021.0
2018-02-13 15:15:00,140.84,140.96,140.78,140.85,33760.0,132.3894,132.5022,132.333,132.3988,33760.0
2018-02-13 15:20:00,140.87,140.87,140.67,140.75,38042.0,132.4176,132.4176,132.2296,132.3048,38042.0
2018-02-13 15:25:00,140.75,140.87,140.75,140.81,15614.0,132.3048,132.4176,132.3048,132.3612,15614.0
2018-02-13 15:30:00,140.79,140.88,140.67,140.86,17517.0,132.3424,132.427,132.2296,132.4082,17517.0
2018-02-13 15:35:00,140.86,140.89,140.78,140.83,45655.0,132.4082,132.4364,132.333,132.38,45655.0
2018-02-13 15:40:00,140.83,140.84,140.44,140.46,35402.0,132.38,132.3894,132.0134,132.0322,35402.0
2018-02-13 15:45:00,140.46,140.82,140.45,140.82,37249.0,132.0322,132.3706,132.0228,132.3706,37249.0
2018-02-13 15:50:00,140.81,140.88,140.6,140.64,75576.0,132.3612,132.427,132.1638,132.2014,75576.0
2018-02-13 15:55:00,140.62,140.77,140.5,140.66,140052.0,132.1826,132.3236,132.0698,132.2202,140052.0
2018-02-14 09:30:00,141.0,142.14,140.81,141.95,73759.0,132.5398,133.6114,132.3612,133.4328,73759.0
2018-02-14 09:35:00,141.95,142.33,141.68,141.97,77650.0,133.4328,133.79,133.179,133.4516,77650.0
2018-02-14 09:40:00,142.11,142.11,141.41,141.75,41974.0,133.5832,133.5832,132.9252,133.2448,41974.0
2018-02-14 09:45:00,141.67,141.85,141.27,141.27,33321.0,133.1696,133.3388,132.7936,132.7936,33321.0
2018-02-14 09:50:00,141.27,141.39,140.7,140.7,43706.0,132.7936,132.9064,132.2578,132.2578,43706.0
2018-02-14 09:55:00,140.73,140.92,140.36,140.72,40478.0,132.286,132.4646,131.9382,132.2766,40478.0
2018-02-14 10:00:00,140.77,141.13,140.32,140.48,21421.0,132.3236,132.662,131.9006,132.051,21421.0
2018-02-14 10:05:00,140.55,141.18,140.43,141.18,14372.0,132.1168,132.709,132.004,132.709,14372.0
2018-02-14 10:10:00,141.11,141.41,140.74,140.96,14775.0,132.6432,132.9252,132.2954,132.5022,14775.0
2018-02-14 10:15:00,140.94,141.6,140.84,141.49,16707.0,132.4834,133.1038,132.3894,133.0004,16707.0
2018-02-14 10:20:00,141.43,141.91,141.37,141.7,20639.0,132.944,133.3952,132.8876,133.1978,20639.0
2018-02-14 10:25:00,141.57,141.65,141.24,141.47,12453.0,133.0756,133.1508,132.7654,132.9816,12453.0
2018-02-14 10:30:00,141.4,141.78,141.4,141.67,26518.0,132.9158,133.273,132.9158,133.1696,26518.0
2018-02-14 10:35:00,141.66,141.85,141.55,141.82,33281.0,133.1602,133.3388,133.0568,133.3106,33281.0
2018-02-14 10:40:00,141.85,141.85,141.37,141.42,13519.0,133.3388,133.3388,132.8876,132.9346,13519.0
2018-02-14 10:45:00,141.46,141.74,141.32,141.44,13484.0,132.9722,133.2354,132.8406,132.9534,13484.0
2018-02-14 10:50:00,141.31,141.61,141.31,141.41,25087.0,132.8312,133.1132,132.8312,132.9252,25087.0
2018-02-14 10:55:00,141.43,141.76,141.39,141.66,11095.0,132.944,133.2542,132.9064,133.1602,11095.0
2018-02-14 11:00:00,141.7,142.1,141.7,141.82,18692.0,133.1978,133.5738,133.1978,133.3106,18692.0
2018-02-14 11:05:00,141.82,142.08,141.75,141.97,13092.0,133.3106,133.555,133.2448,133.4516,13092.0
2018-02-14 11:10:00,141.97,142.1,141.92,142.0,26134.0,133.4516,133.5738,133.4046,133.4798,26134.0
2018-02-14 11:15:00,141.96,142.33,141.85,142.16,61060.0,133.4422,133.79,133.3388,133.6302,61060.0
2018-02-14 11:20:00,142.2,142.75,142.09,142.73,86850.0,133.6678,134.1848,133.5644,134.166,86850.0
2018-02-14 11:25:00,142.71,142.83,142.53,142.62,37790.0,134.1472,134.26,133.978,134.0626,37790.0
2018-02-14 11:30:00,142.68,142.73,142.1,142.3,24572.0,134.119,134.166,133.5738,133.7618,24572.0
2018-02-14 11:35:00,142.28,142.6,142.0,142.56,20113.0,133.743,134.0438,133.4798,134.0062,20113.0
2018-02-14 11:40:00,142.57,142.65,142.37,142.55,15296.0,134.0156,134.0908,133.8276,133.9968,15296.0
2018-02-14 11:45:00,142.56,142.56,142.09,142.09,13126.0,134.0062,134.0062,133.5644,133.5644,13126.0
2018-02-14 11:50:00,142.13,142.39,142.05,142.36,9964.0,133.602,133.8464,133.5268,133.8182,9964.0
2018-02-14 11:55:00,142.39,142.4,142.19,142.19,9194.0,133.8464,133.8558,133.6584,133.6584,9194.0
2018-02-14 12:00:00,142.24,142.24,141.89,142.07,12948.0,133.7054,133.7054,133.3764,133.5456,12948.0
2018-02-14 12:05:00,142.08,142.08,141.9,142.02,18507.0,133.555,133.555,133.3858,133.4986,18507.0
2018-02-14 12:10:00,141.97,142.45,141.91,142.45,10122.0,133.4516,133.9028,133.3952,133.9028,10122.0
2018-02-14 12:15:00,142.45,142.47,142.05,142.09,7565.0,133.9028,133.9216,133.5268,133.5644,7565.0
2018-02-14 12:20:00,142.03,142.24,141.98,142.18,4200.0,133.508,133.7054,133.461,133.649,4200.0
2018-02-14 12:25:00,142.12,142.42,142.0,142.32,5875.0,133.5926,133.8746,133.4798,133.7806,5875.0
2018-02-14 12:30:00,142.33,142.37,142.2,142.25,5137.0,133.79,133.8276,133.6678,133.7148,5137.0
2018-02-14 12:35:00,142.19,142.55,142.19,142.47,11365.0,133.6584,133.9968,133.6584,133.9216,11365.0
2018-02-14 12:40:00,142.47,142.51,142.31,142.42,6851.0,133.9216,133.9592,133.7712,133.8746,6851.0
2018-02-14 12:45:00,142.4,142.53,142.29,142.29,10157.0,133.8558,133.978,133.7524,133.7524,10157.0
2018-02-14 12:50:00,142.29,142.65,142.18,142.65,6199.0,133.7524,134.0908,133.649,134.0908,6199.0
2018-02-14 12:55:00,142.6,142.98,142.54,142.88,58416.0,134.0438,134.401,133.9874,134.307,58416.0
2018-02-14 13:00:00,142.89,143.58,142.86,143.53,19924.0,134.3164,134.965,134.2882,134.918,19924.0
2018-02-14 13:05:00,143.56,143.71,143.48,143.67,16846.0,134.9462,135.0872,134.871,135.0496,16846.0
2018-02-14 13:10:00,143.74,143.9,143.6,143.9,40574.0,135.1154,135.2658,134.9838,135.2658,40574.0
2018-02-14 13:15:00,143.88,143.98,143.63,143.63,30393.0,135.247,135.341,135.012,135.012,30393.0
2018-02-14 13:20:00,143.6,143.91,143.52,143.88,19624.0,134.9838,135.2752,134.9086,135.247,19624.0
2018-02-14 13:25:00,143.89,144.16,143.86,144.08,41014.0,135.2564,135.5102,135.2282,135.435,41014.0
2018-02-14 13:30:00,144.14,144.29,143.95,143.96,23811.0,135.4914,135.6324,135.3128,135.3222,23811.0
2018-02-14 13:35:00,144.0,144.07,143.83,143.88,18766.0,135.3598,135.4256,135.2,135.247,18766.0
2018-02-14 13:40:00,143.85,144.01,143.74,143.99,17610.0,135.2188,135.3692,135.1154,135.3504,17610.0
2018-02-14 13:45:00,144.01,144.17,143.87,144.13,34215.0,135.3692,135.5196,135.2376,135.482,34215.0
2018-02-14 13:50:00,144.16,144.17,143.79,144.09,14027.0,135.5102,135.5196,135.1624,135.4444,14027.0
2018-02-14 13:55:00,144.07,144.35,144.0,144.3,22402.0,135.4256,135.6888,135.3598,135.6418,22402.0
2018-02-14 14:00:00,144.27,144.63,144.27,144.58,20558.0,135.6136,135.952,135.6136,135.905,20558.0
2018-02-14 14:05:00,144.47,144.75,144.47,144.75,26418.0,135.8016,136.0648,135.8016,136.0648,26418.0
2018-02-14 14:10:00,144.75,144.89,144.68,144.8,47260.0,136.0648,136.1964,135.999,136.1118,47260.0
2018-02-14 14:15:00,144.83,144.93,144.51,144.93,37145.0,136.14,136.234,135.8392,136.234,37145.0
2018-02-14 14:20:00,144.87,144.97,144.78,144.78,34144.0,136.1776,136.2716,136.093,136.093,34144.0
2018-02-14 14:25:00,144.87,144.87,144.11,144.21,42336.0,136.1776,136.1776,135.4632,135.5572,42336.0
2018-02-14 14:30:00,144.17,144.6,144.11,144.6,32839.0,135.5196,135.9238,135.4632,135.9238,32839.0
2018-02-14 14:35:00,144.59,144.8,144.42,144.65,39033.0,135.9144,136.1118,135.7546,135.9708,39033.0
2018-02-14 14:40:00,144.69,144.85,144.67,144.79,17280.0,136.0084,136.1588,135.9896,136.1024,17280.0
2018-02-14 14:45:00,144.77,144.79,144.46,144.52,66824.0,136.0836,136.1024,135.7922,135.8486,66824.0
2018-02-14 14:50:00,144.51,144.52,144.09,144.15,75887.0,135.8392,135.8486,135.4444,135.5008,75887.0
2018-02-14 14:55:00,144.11,144.15,143.89,143.99,54188.0,135.4632,135.5008,135.2564,135.3504,54188.0
2018-02-14 15:00:00,144.03,144.44,144.03,144.42,77653.0,135.388,135.7734,135.388,135.7546,77653.0
2018-02-14 15:05:00,144.42,144.74,144.39,144.59,38867.0,135.7546,136.0554,135.7264,135.9144,38867.0
2018-02-14 15:10:00,144.58,145.08,144.57,145.08,23154.0,135.905,136.375,135.8956,136.375,23154.0
2018-02-14 15:15:00,145.1,145.35,145.1,145.32,35045.0,136.3938,136.6288,136.3938,136.6006,35045.0
2018-02-14 15:20:00,145.3,145.34,144.69,144.69,43504.0,136.5818,136.6194,136.0084,136.0084,43504.0
2018-02-14 15:25:00,144.71,145.19,144.68,145.17,25329.0,136.0272,136.4784,135.999,136.4596,25329.0
2018-02-14 15:30:00,145.14,145.14,144.84,144.88,50538.0,136.4314,136.4314,136.1494,136.187,50538.0
2018-02-14 15:35:00,144.85,144.88,144.66,144.88,47477.0,136.1588,136.187,135.9802,136.187,47477.0
2018-02-14 15:40:00,144.88,145.15,144.86,145.0,44377.0,136.187,136.4408,136.1682,136.2998,44377.0
2018-02-14 15:45:00,144.98,145.4,144.95,145.18,137044.0,136.281,136.6758,136.2528,136.469,137044.0
2018-02-14 15:50:00,145.2,145.39,145.0,145.25,104674.0,136.4878,136.6664,136.2998,136.5348,104674.0
2018-02-14 15:55:00,145.29,145.31,145.22,145.25,189600.0,136.5724,136.5912,136.5066,136.5348,189600.0
2018-02-15 09:30:00,142.24,143.8,141.23,141.28,164926.0,133.7054,135.1718,132.756,132.803,164926.0
2018-02-15 09:35:00,141.28,142.71,141.28,142.61,67598.0,132.803,134.1472,132.803,134.0532,67598.0
2018-02-15 09:40:00,142.69,142.75,142.11,142.2,54967.0,134.1284,134.1848,133.5832,133.6678,54967.0
2018-02-15 09:45:00,142.11,143.1,142.08,142.92,66164.0,133.5832,134.5138,133.555,134.3446,66164.0
2018-02-15 09:50:00,142.96,143.37,142.84,143.21,42027.0,134.3822,134.7676,134.2694,134.6172,42027.0
2018-02-15 09:55:00,143.19,143.78,143.12,143.75,57755.0,134.5984,135.153,134.5326,135.1248,57755.0
2018-02-15 10:00:00,143.78,144.53,143.73,144.48,67470.0,135.153,135.858,135.106,135.811,67470.0
2018-02-15 10:05:00,144.54,144.95,144.43,144.94,47518.0,135.8674,136.2528,135.764,136.2434,47518.0
2018-02-15 10:10:00,144.92,144.95,144.54,144.62,66416.0,136.2246,136.2528,135.8674,135.9426,66416.0
2018-02-15 10:15:00,144.59,144.94,144.57,144.63,55116.0,135.9144,136.2434,135.8956,135.952,55116.0
2018-02-15 10:20:00,144.61,144.61,143.9,143.99,74069.0,135.9332,135.9332,135.2658,135.3504,74069.0
2018-02-15 10:25:00,143.91,144.42,143.76,144.33,50966.0,135.2752,135.7546,135.1342,135.67,50966.0
2018-02-15 10:30:00,144.37,144.53,143.91,143.98,39812.0,135.7076,135.858,135.2752,135.341,39812.0
2018-02-15 10:35:00,143.94,144.13,143.75,143.85,36038.0,135.3034,135.482,135.1248,135.2188,36038.0
2018-02-15 10:40:00,143.86,144.06,143.09,143.18,53519.0,135.2282,135.4162,134.5044,134.589,53519.0
2018-02-15 10:45:00,143.22,143.59,142.94,143.16,69846.0,134.6266,134.9744,134.3634,134.5702,69846.0
2018-02-15 10:50:00,143.21,143.42,142.95,143.31,38440.0,134.6172,134.8146,134.3728,134.7112,38440.0
2018-02-15 10:55:00,143.3,143.34,142.5,142.52,71937.0,134.7018,134.7394,133.9498,133.9686,71937.0
2018-02-15 11:00:00,142.51,142.74,142.5,142.58,61889.0,133.9592,134.1754,133.9498,134.025,61889.0
2018-02-15 11:05:00,142.59,142.93,142.59,142.67,49673.0,134.0344,134.354,134.0344,134.1096,49673.0
2018-02-15 11:10:00,142.65,142.67,141.74,141.83,67788.0,134.0908,134.1096,133.2354,133.32,67788.0
2018-02-15 11:15:00,141.82,142.11,141.54,142.11,53647.0,133.3106,133.5832,133.0474,133.5832,53647.0
2018-02-15 11:20:00,142.11,142.5,142.0,142.37,27929.0,133.5832,133.9498,133.4798,133.8276,27929.0
2018-02-15 11:25:00,142.43,142.71,142.3,142.63,19996.0,133.884,134.1472,133.7618,134.072,19996.0
2018-02-15 11:30:00,142.68,142.68,142.4,142.55,14263.0,134.119,134.119,133.8558,133.9968,14263.0
2018-02-15 11:35:00,142.58,143.11,142.58,143.1,37661.0,134.025,134.5232,134.025,134.5138,37661.0
2018-02-15 11:40:00,143.13,143.13,142.9,143.1,20982.0,134.542,134.542,134.3258,134.5138,20982.0
2018-02-15 11:45:00,143.12,143.15,142.82,142.96,32179.0,134.5326,134.5608,134.2506,134.3822,32179.0
2018-02-15 11:50:00,142.89,143.11,142.56,142.62,13406.0,134.3164,134.5232,134.0062,134.0626,13406.0
2018-02-15 11:55:00,142.58,142.62,142.32,142.41,16136.0,134.025,134.0626,133.7806,133.8652,16136.0
2018-02-15 12:00:00,142.4,142.5,142.28,142.28,19494.0,133.8558,133.9498,133.743,133.743,19494.0
2018-02-15 12:05:00,142.25,142.36,142.08,142.36,31173.0,133.7148,133.8182,133.555,133.8182,31173.0
2018-02-15 12:10:00,142.34,142.43,142.19,142.21,16892.0,133.7994,133.884,133.6584,133.6772,16892.0
2018-02-15 12:15:00,142.22,142.4,142.15,142.27,13400.0,133.6866,133.8558,133.6208,133.7336,13400.0
2018-02-15 12:20:00,142.32,142.4,142.03,142.18,17090.0,133.7806,133.8558,133.508,133.649,17090.0
2018-02-15 12:25:00,142.23,142.28,142.12,142.22,11203.0,133.696,133.743,133.5926,133.6866,11203.0
2018-02-15 12:30:00,142.21,142.46,142.12,142.23,12780.0,133.6772,133.9122,133.5926,133.696,12780.0
2018-02-15 12:35:00,142.29,142.32,142.19,142.24,11166.0,133.7524,133.7806,133.6584,133.7054,11166.0
2018-02-15 12:40:00,142.22,142.24,141.9,142.0,32483.0,133.6866,133.7054,133.3858,133.4798,32483.0
2018-02-15 12:45:00,142.04,142.25,141.96,141.96,15452.0,133.5174,133.7148,133.4422,133.4422,15452.0
2018-02-15 12:50:00,141.98,142.13,141.95,141.99,12802.0,133.461,133.602,133.4328,133.4704,12802.0
2018-02-15 12:55:00,141.97,141.98,141.78,141.85,34462.0,133.4516,133.461,133.273,133.3388,34462.0
2018-02-15 13:00:00,141.88,142.36,141.88,142.36,25659.0,133.367,133.8182,133.367,133.8182,25659.0
2018-02-15 13:05:00,142.38,142.63,142.12,142.12,34672.0,133.837,134.072,133.5926,133.5926,34672.0
2018-02-15 13:10:00,142.16,142.28,142.06,142.16,21600.0,133.6302,133.743,133.5362,133.6302,21600.0
2018-02-15 13:15:00,142.17,142.17,141.43,141.45,48189.0,133.6396,133.6396,132.944,132.9628,48189.0
2018-02-15 13:20:00,141.45,141.45,140.95,141.27,80647.0,132.9628,132.9628,132.4928,132.7936,80647.0
2018-02-15 13:25:00,141.27,141.66,141.23,141.48,28413.0,132.7936,133.1602,132.756,132.991,28413.0
2018-02-15 13:30:00,141.49,141.59,141.35,141.45,22878.0,133.0004,133.0944,132.8688,132.9628,22878.0
2018-02-15 13:35:00,141.42,141.43,141.05,141.15,27197.0,132.9346,132.944,132.5868,132.6808,27197.0
2018-02-15 13:40:00,141.13,141.5,141.12,141.5,19183.0,132.662,133.0098,132.6526,133.0098,19183.0
2018-02-15 13:45:00,141.55,141.62,141.4,141.55,47939.0,133.0568,133.1226,132.9158,133.0568,47939.0
2018-02-15 13:50:00,141.49,141.73,141.45,141.59,15139.0,133.0004,133.226,132.9628,133.0944,15139.0
2018-02-15 13:55:00,141.57,141.62,141.18,141.3,23169.0,133.0756,133.1226,132.709,132.8218,23169.0
2018-02-15 14:00:00,141.32,141.44,141.14,141.27,33644.0,132.8406,132.9534,132.6714,132.7936,33644.0
2018-02-15 14:05:00,141.28,141.77,141.26,141.63,24871.0,132.803,133.2636,132.7842,133.132,24871.0
2018-02-15 14:10:00,141.61,141.61,141.44,141.51,19563.0,133.1132,133.1132,132.9534,133.0192,19563.0
2018-02-15 14:15:00,141.49,141.83,141.47,141.65,40028.0,133.0004,133.32,132.9816,133.1508,40028.0
2018-02-15 14:20:00,141.62,141.62,141.03,141.08,40371.0,133.1226,133.1226,132.568,132.615,40371.0
2018-02-15 14:25:00,141.1,141.34,141.01,141.34,43062.0,132.6338,132.8594,132.5492,132.8594,43062.0
2018-02-15 14:30:00,141.35,141.69,141.33,141.47,31348.0,132.8688,133.1884,132.85,132.9816,31348.0
2018-02-15 14:35:00,141.43,141.54,141.04,141.05,23973.0,132.944,133.0474,132.5774,132.5868,23973.0
2018-02-15 14:40:00,141.08,141.14,140.92,141.05,28117.0,132.615,132.6714,132.4646,132.5868,28117.0
2018-02-15 14:45:00,141.03,141.13,140.98,141.12,24487.0,132.568,132.662,132.521,132.6526,24487.0
2018-02-15 14:50:00,141.11,141.17,140.95,141.14,34581.0,132.6432,132.6996,132.4928,132.6714,34581.0
2018-02-15 14:55:00,141.14,141.34,141.13,141.27,37818.0,132.6714,132.8594,132.662,132.7936,37818.0
2018-02-15 15:00:00,141.26,141.55,141.22,141.53,40325.0,132.7842,133.0568,132.7466,133.038,40325.0
2018-02-15 15:05:00,141.54,141.61,141.39,141.39,59747.0,133.0474,133.1132,132.9064,132.9064,59747.0
2018-02-15 15:10:00,141.44,141.45,141.3,141.42,38110.0,132.9534,132.9628,132.8218,132.9346,38110.0
2018-02-15 15:15:00,141.43,141.54,141.39,141.47,34317.0,132.944,133.0474,132.9064,132.9816,34317.0
2018-02-15 15:20:00,141.47,141.56,141.39,141.53,59164.0,132.9816,133.0662,132.9064,133.038,59164.0
2018-02-15 15:25:00,141.53,141.71,141.51,141.61,38478.0,133.038,133.2072,133.0192,133.1132,38478.0
2018-02-15 15:30:00,141.6,141.6,141.14,141.14,68825.0,133.1038,133.1038,132.6714,132.6714,68825.0
2018-02-15 15:35:00,141.13,141.18,141.0,141.06,52845.0,132.662,132.709,132.5398,132.5962,52845.0
2018-02-15 15:40:00,141.06,141.12,140.98,140.98,74400.0,132.5962,132.6526,132.521,132.521,74400.0
2018-02-15 15:45:00,141.0,141.26,140.98,141.22,85867.0,132.5398,132.7842,132.521,132.7466,85867.0
2018-02-15 15:50:00,141.22,141.23,140.85,140.91,106878.0,132.7466,132.756,132.3988,132.4552,106878.0
2018-02-15 15:55:00,140.92,141.32,140.91,141.29,177871.0,132.4646,132.8406,132.4552,132.8124,177871.0
2018-02-16 09:30:00,140.76,141.38,140.7,140.9,130695.0,132.3142,132.897,132.2578,132.4458,130695.0
2018-02-16 09:35:00,140.84,141.44,140.84,140.97,13313.0,132.3894,132.9534,132.3894,132.5116,13313.0
2018-02-16 09:40:00,140.94,141.1,140.37,140.38,20706.0,132.4834,132.6338,131.9476,131.957,20706.0
2018-02-16 09:45:00,140.37,140.67,139.63,139.67,43132.0,131.9476,132.2296,131.252,131.2896,43132.0
2018-02-16 09:50:00,139.74,140.85,139.64,140.4,31383.0,131.3554,132.3988,131.2614,131.9758,31383.0
2018-02-16 09:55:00,140.44,140.56,139.79,139.85,21226.0,132.0134,132.1262,131.4024,131.4588,21226.0
2018-02-16 10:00:00,139.77,140.04,139.43,139.47,41833.0,131.3836,131.6374,131.064,131.1016,41833.0
2018-02-16 10:05:00,139.46,139.96,139.31,139.96,30153.0,131.0922,131.5622,130.9512,131.5622,30153.0
2018-02-16 10:10:00,139.92,139.95,139.65,139.95,37177.0,131.5246,131.5528,131.2708,131.5528,37177.0
2018-02-16 10:15:00,139.99,140.07,139.88,139.9,47593.0,131.5904,131.6656,131.487,131.5058,47593.0
2018-02-16 10:20:00,139.87,140.04,139.71,139.98,22094.0,131.4776,131.6374,131.3272,131.581,22094.0
2018-02-16 10:25:00,139.98,140.09,139.8,140.0,33395.0,131.581,131.6844,131.4118,131.5998,33395.0
2018-02-16 10:30:00,140.02,140.25,139.97,140.22,35029.0,131.6186,131.8348,131.5716,131.8066,35029.0
2018-02-16 10:35:00,140.21,140.25,139.9,139.96,23226.0,131.7972,131.8348,131.5058,131.5622,23226.0
2018-02-16 10:40:00,139.97,140.07,139.78,139.78,30959.0,131.5716,131.6656,131.393,131.393,30959.0
2018-02-16 10:45:00,139.76,140.09,139.75,140.09,19956.0,131.3742,131.6844,131.3648,131.6844,19956.0
2018-02-16 10:50:00,140.1,140.1,139.91,140.0,24771.0,131.6938,131.6938,131.5152,131.5998,24771.0
2018-02-16 10:55:00,139.96,140.09,139.77,139.85,18778.0,131.5622,131.6844,131.3836,131.4588,18778.0
2018-02-16 11:00:00,139.88,140.11,139.83,139.97,40441.0,131.487,131.7032,131.44,131.5716,40441.0
2018-02-16 11:05:00,140.01,140.13,139.9,139.98,22176.0,131.6092,131.722,131.5058,131.581,22176.0
2018-02-16 11:10:00,139.97,140.11,139.75,139.85,15977.0,131.5716,131.7032,131.3648,131.4588,15977.0
2018-02-16 11:15:00,139.88,139.88,139.79,139.81,10338.0,131.487,131.487,131.4024,131.4212,10338.0
2018-02-16 11:20:00,139.79,139.96,139.77,139.94,11539.0,131.4024,131.5622,131.3836,131.5434,11539.0
2018-02-16 11:25:00,139.95,140.02,139.86,139.86,12310.0,131.5528,131.6186,131.4682,131.4682,12310.0
2018-02-16 11:30:00,139.89,140.03,139.89,139.94,13167.0,131.4964,131.628,131.4964,131.5434,13167.0
2018-02-16 11:35:00,139.93,139.94,139.83,139.93,9932.0,131.534,131.5434,131.44,131.534,9932.0
2018-02-16 11:40:00,139.98,140.04,139.95,139.98,9516.0,131.581,131.6374,131.5528,131.581,9516.0
2018-02-16 11:45:00,140.0,140.0,139.86,139.92,17210.0,131.5998,131.5998,131.4682,131.5246,17210.0
2018-02-16 11:50:00,139.93,139.94,139.81,139.87,28973.0,131.534,131.5434,131.4212,131.4776,28973.0
2018-02-16 11:55:00,139.87,140.02,139.82,139.84,11737.0,131.4776,131.6186,131.4306,131.4494,11737.0
2018-02-16 12:00:00,139.85,139.94,139.81,139.91,10276.0,131.4588,131.5434,131.4212,131.5152,10276.0
2018-02-16 12:05:00,139.91,140.09,139.86,139.95,13700.0,131.5152,131.6844,131.4682,131.5528,13700.0
2018-02-16 12:10:00,139.96,140.09,139.93,140.0,12615.0,131.5622,131.6844,131.534,131.5998,12615.0
2018-02-16 12:15:00,139.99,140.1,139.95,140.05,19189.0,131.5904,131.6938,131.5528,131.6468,19189.0
2018-02-16 12:20:00,140.04,140.04,139.93,140.01,13114.0,131.6374,131.6374,131.534,131.6092,13114.0
2018-02-16 12:25:00,140.0,140.06,139.94,140.01,8720.0,131.5998,131.6562,131.5434,131.6092,8720.0
2018-02-16 12:30:00,140.03,140.28,140.03,140.28,21474.0,131.628,131.863,131.628,131.863,21474.0
2018-02-16 12:35:00,140.28,140.3,140.1,140.14,15206.0,131.863,131.8818,131.6938,131.7314,15206.0
2018-02-16 12:40:00,140.13,140.19,139.98,140.01,16338.0,131.722,131.7784,131.581,131.6092,16338.0
2018-02-16 12:45:00,140.0,140.1,139.91,139.91,10837.0,131.5998,131.6938,131.5152,131.5152,10837.0
2018-02-16 12:50:00,139.89,139.9,139.42,139.69,26062.0,131.4964,131.5058,131.0546,131.3084,26062.0
2018-02-16 12:55:00,139.67,139.88,139.57,139.83,13400.0,131.2896,131.487,131.1956,131.44,13400.0
2018-02-16 13:00:00,139.85,139.98,139.75,139.8,8166.0,131.4588,131.581,131.3648,131.4118,8166.0
2018-02-16 13:05:00,139.81,139.81,139.6,139.66,14832.0,131.4212,131.4212,131.2238,131.2802,14832.0
2018-02-16 13:10:00,139.66,139.81,139.57,139.74,15947.0,131.2802,131.4212,131.1956,131.3554,15947.0
2018-02-16 13:15:00,139.69,139.83,139.46,139.46,11579.0,131.3084,131.44,131.0922,131.0922,11579.0
2018-02-16 13:20:00,139.54,139.68,139.46,139.67,15128.0,131.1674,131.299,131.0922,131.2896,15128.0
2018-02-16 13:25:00,139.66,139.7,139.37,139.42,15091.0,131.2802,131.3178,131.0076,131.0546,15091.0
2018-02-16 13:30:00,139.41,139.45,138.79,139.25,61441.0,131.0452,131.0828,130.4624,130.8948,61441.0
2018-02-16 13:35:00,139.28,139.64,139.24,139.52,21474.0,130.923,131.2614,130.8854,131.1486,21474.0
2018-02-16 13:40:00,139.56,139.7,139.47,139.6,10797.0,131.1862,131.3178,131.1016,131.2238,10797.0
2018-02-16 13:45:00,139.67,139.77,139.49,139.61,15053.0,131.2896,131.3836,131.1204,131.2332,15053.0
2018-02-16 13:50:00,139.56,139.65,139.28,139.29,12075.0,131.1862,131.2708,130.923,130.9324,12075.0
2018-02-16 13:55:00,139.29,139.43,139.15,139.37,13674.0,130.9324,131.064,130.8008,131.0076,13674.0
2018-02-16 14:00:00,139.28,139.67,139.28,139.56,14826.0,130.923,131.2896,130.923,131.1862,14826.0
2018-02-16 14:05:00,139.53,139.6,139.45,139.49,12635.0,131.158,131.2238,131.0828,131.1204,12635.0
2018-02-16 14:10:00,139.55,139.76,139.55,139.62,12402.0,131.1768,131.3742,131.1768,131.2426,12402.0
2018-02-16 14:15:00,139.59,139.6,139.09,139.25,22203.0,131.2144,131.2238,130.7444,130.8948,22203.0
2018-02-16 14:20:00,139.26,139.4,138.91,139.14,24406.0,130.9042,131.0358,130.5752,130.7914,24406.0
2018-02-16 14:25:00,139.2,139.46,139.03,139.46,17500.0,130.8478,131.0922,130.688,131.0922,17500.0
2018-02-16 14:30:00,139.47,139.56,139.32,139.52,23602.0,131.1016,131.1862,130.9606,131.1486,23602.0
2018-02-16 14:35:00,139.53,139.55,139.34,139.44,11851.0,131.158,131.1768,130.9794,131.0734,11851.0
2018-02-16 14:40:00,139.45,139.63,139.39,139.5,13702.0,131.0828,131.252,131.0264,131.1298,13702.0
2018-02-16 14:45:00,139.51,139.58,139.31,139.43,14430.0,131.1392,131.205,130.9512,131.064,14430.0
2018-02-16 14:50:00,139.39,139.39,139.2,139.32,12469.0,131.0264,131.0264,130.8478,130.9606,12469.0
2018-02-16 14:55:00,139.32,139.61,139.29,139.56,17569.0,130.9606,131.2332,130.9324,131.1862,17569.0
2018-02-16 15:00:00,139.56,139.65,139.36,139.43,19529.0,131.1862,131.2708,130.9982,131.064,19529.0
2018-02-16 15:05:00,139.48,139.59,139.44,139.55,14746.0,131.111,131.2144,131.0734,131.1768,14746.0
2018-02-16 15:10:00,139.56,139.61,139.35,139.35,16100.0,131.1862,131.2332,130.9888,130.9888,16100.0
2018-02-16 15:15:00,139.37,139.5,139.19,139.26,23349.0,131.0076,131.1298,130.8384,130.9042,23349.0
2018-02-16 15:20:00,139.25,139.43,139.22,139.27,43267.0,130.8948,131.064,130.8666,130.9136,43267.0
2018-02-16 15:25:00,139.26,139.38,139.08,139.12,32982.0,130.9042,131.017,130.735,130.7726,32982.0
2018-02-16 15:30:00,139.11,139.17,138.85,138.87,44271.0,130.7632,130.8196,130.5188,130.5376,44271.0
2018-02-16 15:35:00,138.85,139.03,138.78,138.93,42788.0,130.5188,130.688,130.453,130.594,42788.0
2018-02-16 15:40:00,138.96,138.96,138.83,138.87,37824.0,130.6222,130.6222,130.5,130.5376,37824.0
2018-02-16 15:45:00,138.88,139.37,138.85,139.37,78721.0,130.547,131.0076,130.5188,131.0076,78721.0
2018-02-16 15:50:00,139.35,139.35,139.01,139.08,110414.0,130.9888,130.9888,130.6692,130.735,110414.0
2018-02-16 15:55:00,139.08,139.17,138.48,138.51,255950.0,130.735,130.8196,130.171,130.1992,255950.0
2018-02-20 09:30:00,138.14,139.36,138.13,139.0,58084.0,129.8514,130.9982,129.842,130.6598,58084.0
2018-02-20 09:35:00,139.03,139.3,138.88,139.15,27707.0,130.688,130.9418,130.547,130.8008,27707.0
2018-02-20 09:40:00,139.02,139.55,138.87,139.04,20999.0,130.6786,131.1768,130.5376,130.6974,20999.0
2018-02-20 09:45:00,139.09,140.0,139.03,140.0,27172.0,130.7444,131.5998,130.688,131.5998,27172.0
2018-02-20 09:50:00,139.94,140.1,139.81,139.85,22684.0,131.5434,131.6938,131.4212,131.4588,22684.0
2018-02-20 09:55:00,139.8,140.03,139.73,139.76,22465.0,131.4118,131.628,131.346,131.3742,22465.0
2018-02-20 10:00:00,139.77,140.13,139.65,139.66,55234.0,131.3836,131.722,131.2708,131.2802,55234.0
2018-02-20 10:05:00,139.64,140.07,139.63,139.95,30183.0,131.2614,131.6656,131.252,131.5528,30183.0
2018-02-20 10:10:00,140.0,140.04,139.73,139.93,27493.0,131.5998,131.6374,131.346,131.534,27493.0
2018-02-20 10:15:00,139.91,139.98,139.69,139.77,18645.0,131.5152,131.581,131.3084,131.3836,18645.0
2018-02-20 10:20:00,139.78,139.94,139.71,139.86,16161.0,131.393,131.5434,131.3272,131.4682,16161.0
2018-02-20 10:25:00,139.81,139.87,139.62,139.65,19889.0,131.4212,131.4776,131.2426,131.2708,19889.0
2018-02-20 10:30:00,139.66,139.77,139.16,139.33,25045.0,131.2802,131.3836,130.8102,130.97,25045.0
2018-02-20 10:35:00,139.28,139.5,139.14,139.3,26552.0,130.923,131.1298,130.7914,130.9418,26552.0
2018-02-20 10:40:00,139.33,139.62,139.3,139.56,17389.0,130.97,131.2426,130.9418,131.1862,17389.0
2018-02-20 10:45:00,139.57,140.0,139.55,139.98,16278.0,131.1956,131.5998,131.1768,131.581,16278.0
2018-02-20 10:50:00,140.02,140.09,139.96,140.06,12197.0,131.6186,131.6844,131.5622,131.6562,12197.0
2018-02-20 10:55:00,140.04,140.11,139.93,140.07,13244.0,131.6374,131.7032,131.534,131.6656,13244.0
2018-02-20 11:00:00,140.07,140.36,140.05,140.36,17993.0,131.6656,131.9382,131.6468,131.9382,17993.0
2018-02-20 11:05:00,140.29,140.46,140.18,140.19,14662.0,131.8724,132.0322,131.769,131.7784,14662.0
2018-02-20 11:10:00,140.17,140.27,139.99,140.05,13404.0,131.7596,131.8536,131.5904,131.6468,13404.0
2018-02-20 11:15:00,140.01,140.13,139.96,140.0,11425.0,131.6092,131.722,131.5622,131.5998,11425.0
2018-02-20 11:20:00,140.0,140.37,139.98,140.37,38959.0,131.5998,131.9476,131.581,131.9476,38959.0
2018-02-20 11:25:00,140.39,140.7,140.26,140.62,11272.0,131.9664,132.2578,131.8442,132.1826,11272.0
2018-02-20 11:30:00,140.7,140.7,140.41,140.48,9100.0,132.2578,132.2578,131.9852,132.051,9100.0
2018-02-20 11:35:00,140.41,140.5,139.95,140.0,10381.0,131.9852,132.0698,131.5528,131.5998,10381.0
2018-02-20 11:40:00,140.05,140.21,140.05,140.07,4880.0,131.6468,131.7972,131.6468,131.6656,4880.0
2018-02-20 11:45:00,140.09,140.17,140.04,140.08,15899.0,131.6844,131.7596,131.6374,131.675,15899.0
2018-02-20 11:50:00,140.08,140.27,140.07,140.15,18860.0,131.675,131.8536,131.6656,131.7408,18860.0
2018-02-20 11:55:00,140.15,140.18,139.98,140.14,15311.0,131.7408,131.769,131.581,131.7314,15311.0
2018-02-20 12:00:00,140.09,140.27,140.08,140.17,13966.0,131.6844,131.8536,131.675,131.7596,13966.0
2018-02-20 12:05:00,140.17,140.22,140.07,140.07,11101.0,131.7596,131.8066,131.6656,131.6656,11101.0
2018-02-20 12:10:00,140.09,140.17,140.0,140.15,7336.0,131.6844,131.7596,131.5998,131.7408,7336.0
2018-02-20 12:15:00,140.12,140.27,140.12,140.19,20568.0,131.7126,131.8536,131.7126,131.7784,20568.0
2018-02-20 12:20:00,140.21,140.52,140.21,140.52,6015.0,131.7972,132.0886,131.7972,132.0886,6015.0
2018-02-20 12:25:00,140.52,140.56,140.44,140.56,3559.0,132.0886,132.1262,132.0134,132.1262,3559.0
2018-02-20 12:30:00,140.57,140.67,140.46,140.55,5048.0,132.1356,132.2296,132.0322,132.1168,5048.0
2018-02-20 12:35:00,140.56,140.57,140.48,140.56,4700.0,132.1262,132.1356,132.051,132.1262,4700.0
2018-02-20 12:40:00,140.56,140.57,140.26,140.27,9808.0,132.1262,132.1356,131.8442,131.8536,9808.0
2018-02-20 12:45:00,140.27,140.33,140.19,140.32,7749.0,131.8536,131.91,131.7784,131.9006,7749.0
2018-02-20 12:50:00,140.33,140.45,140.21,140.45,9074.0,131.91,132.0228,131.7972,132.0228,9074.0
2018-02-20 12:55:00,140.47,140.6,140.45,140.45,5883.0,132.0416,132.1638,132.0228,132.0228,5883.0
2018-02-20 13:00:00,140.42,140.55,140.34,140.45,8647.0,131.9946,132.1168,131.9194,132.0228,8647.0
2018-02-20 13:05:00,140.41,140.41,140.05,140.13,7841.0,131.9852,131.9852,131.6468,131.722,7841.0
2018-02-20 13:10:00,140.1,140.17,140.0,140.0,7761.0,131.6938,131.7596,131.5998,131.5998,7761.0
2018-02-20 13:15:00,139.99,140.27,139.95,140.27,17094.0,131.5904,131.8536,131.5528,131.8536,17094.0
2018-02-20 13:20:00,140.33,140.38,140.26,140.38,6597.0,131.91,131.957,131.8442,131.957,6597.0
2018-02-20 13:25:00,140.36,140.36,140.04,140.08,12766.0,131.9382,131.9382,131.6374,131.675,12766.0
2018-02-20 13:30:00,140.1,140.36,140.04,140.35,5379.0,131.6938,131.9382,131.6374,131.9288,5379.0
2018-02-20 13:35:00,140.35,140.49,140.32,140.45,5020.0,131.9288,132.0604,131.9006,132.0228,5020.0
2018-02-20 13:40:00,140.5,140.61,140.45,140.53,4051.0,132.0698,132.1732,132.0228,132.098,4051.0
2018-02-20 13:45:00,140.55,140.87,140.54,140.87,7600.0,132.1168,132.4176,132.1074,132.4176,7600.0
2018-02-20 13:50:00,140.86,140.95,140.74,140.81,11538.0,132.4082,132.4928,132.2954,132.3612,11538.0
2018-02-20 13:55:00,140.79,140.81,140.58,140.79,13100.0,132.3424,132.3612,132.145,132.3424,13100.0
2018-02-20 14:00:00,140.81,140.89,140.71,140.82,17434.0,132.3612,132.4364,132.2672,132.3706,17434.0
2018-02-20 14:05:00,140.81,140.82,140.6,140.64,17064.0,132.3612,132.3706,132.1638,132.2014,17064.0
2018-02-20 14:10:00,140.68,140.68,140.32,140.35,11234.0,132.239,132.239,131.9006,131.9288,11234.0
2018-02-20 14:15:00,140.32,140.49,140.32,140.49,8938.0,131.9006,132.0604,131.9006,132.0604,8938.0
2018-02-20 14:20:00,140.45,140.64,140.45,140.6,10374.0,132.0228,132.2014,132.0228,132.1638,10374.0
2018-02-20 14:25:00,140.6,140.7,140.4,140.4,8993.0,132.1638,132.2578,131.9758,131.9758,8993.0
2018-02-20 14:30:00,140.38,140.57,140.36,140.42,11043.0,131.957,132.1356,131.9382,131.9946,11043.0
2018-02-20 14:35:00,140.46,140.63,140.43,140.62,18584.0,132.0322,132.192,132.004,132.1826,18584.0
2018-02-20 14:40:00,140.66,140.68,140.53,140.63,12550.0,132.2202,132.239,132.098,132.192,12550.0
2018-02-20 14:45:00,140.64,140.71,140.48,140.54,23649.0,132.2014,132.2672,132.051,132.1074,23649.0
2018-02-20 14:50:00,140.56,140.56,140.38,140.38,51884.0,132.1262,132.1262,131.957,131.957,51884.0
2018-02-20 14:55:00,140.37,140.43,140.26,140.35,11596.0,131.9476,132.004,131.8442,131.9288,11596.0
2018-02-20 15:00:00,140.34,140.5,140.26,140.45,31769.0,131.9194,132.0698,131.8442,132.0228,31769.0
2018-02-20 15:05:00,140.48,140.53,140.12,140.19,30287.0,132.051,132.098,131.7126,131.7784,30287.0
2018-02-20 15:10:00,140.19,140.32,140.14,140.15,34251.0,131.7784,131.9006,131.7314,131.7408,34251.0
2018-02-20 15:15:00,140.1,140.37,140.1,140.3,16131.0,131.6938,131.9476,131.6938,131.8818,16131.0
2018-02-20 15:20:00,140.3,140.31,139.79,140.01,14966.0,131.8818,131.8912,131.4024,131.6092,14966.0
2018-02-20 15:25:00,140.04,140.2,139.95,140.2,15172.0,131.6374,131.7878,131.5528,131.7878,15172.0
2018-02-20 15:30:00,140.2,140.33,140.2,140.28,18302.0,131.7878,131.91,131.7878,131.863,18302.0
2018-02-20 15:35:00,140.29,140.39,140.21,140.28,15956.0,131.8724,131.9664,131.7972,131.863,15956.0
2018-02-20 15:40:00,140.25,140.25,140.15,140.18,29027.0,131.8348,131.8348,131.7408,131.769,29027.0
2018-02-20 15:45:00,140.16,140.52,140.11,140.51,33338.0,131.7502,132.0886,131.7032,132.0792,33338.0
2018-02-20 15:50:00,140.5,140.64,140.41,140.64,35843.0,132.0698,132.2014,131.9852,132.2014,35843.0
2018-02-20 15:55:00,140.64,140.68,140.33,140.45,226317.0,132.2014,132.239,131.91,132.0228,226317.0
2018-02-21 09:30:00,140.81,141.12,140.62,140.78,36896.0,132.3612,132.6526,132.1826,132.333,36896.0
2018-02-21 09:35:00,140.9,141.3,140.89,141.25,9553.0,132.4458,132.8218,132.4364,132.7748,9553.0
2018-02-21 09:40:00,141.25,141.78,141.23,141.57,21871.0,132.7748,133.273,132.756,133.0756,21871.0
2018-02-21 09:45:00,141.61,142.54,141.61,142.32,29960.0,133.1132,133.9874,133.1132,133.7806,29960.0
2018-02-21 09:50:00,142.38,142.79,142.37,142.69,33900.0,133.837,134.2224,133.8276,134.1284,33900.0
2018-02-21 09:55:00,142.69,143.43,142.65,143.24,73204.0,134.1284,134.824,134.0908,134.6454,73204.0
2018-02-21 10:00:00,143.21,143.21,142.54,142.9,22352.0,134.6172,134.6172,133.9874,134.3258,22352.0
2018-02-21 10:05:00,142.98,143.24,142.91,143.0,22422.0,134.401,134.6454,134.3352,134.4198,22422.0
2018-02-21 10:10:00,142.97,143.19,142.82,142.88,16295.0,134.3916,134.5984,134.2506,134.307,16295.0
2018-02-21 10:15:00,142.86,143.13,142.86,143.12,14622.0,134.2882,134.542,134.2882,134.5326,14622.0
2018-02-21 10:20:00,143.08,143.23,143.07,143.13,21545.0,134.495,134.636,134.4856,134.542,21545.0
2018-02-21 10:25:00,143.14,143.2,142.95,143.17,19624.0,134.5514,134.6078,134.3728,134.5796,19624.0
2018-02-21 10:30:00,143.17,143.7,143.15,143.66,30926.0,134.5796,135.0778,134.5608,135.0402,30926.0
2018-02-21 10:35:00,143.66,143.87,143.66,143.8,25849.0,135.0402,135.2376,135.0402,135.1718,25849.0
2018-02-21 10:40:00,143.84,143.86,143.57,143.74,32443.0,135.2094,135.2282,134.9556,135.1154,32443.0
2018-02-21 10:45:00,143.8,144.29,143.8,144.09,46813.0,135.1718,135.6324,135.1718,135.4444,46813.0
2018-02-21 10:50:00,144.12,144.4,143.94,144.4,25593.0,135.4726,135.7358,135.3034,135.7358,25593.0
2018-02-21 10:55:00,144.43,144.61,144.38,144.51,46551.0,135.764,135.9332,135.717,135.8392,46551.0
2018-02-21 11:00:00,144.53,144.61,144.3,144.57,21074.0,135.858,135.9332,135.6418,135.8956,21074.0
2018-02-21 11:05:00,144.56,144.86,144.44,144.47,38906.0,135.8862,136.1682,135.7734,135.8016,38906.0
2018-02-21 11:10:00,144.45,144.48,144.1,144.1,26684.0,135.7828,135.811,135.4538,135.4538,26684.0
2018-02-21 11:15:00,144.07,144.07,143.82,144.02,24439.0,135.4256,135.4256,135.1906,135.3786,24439.0
2018-02-21 11:20:00,144.03,144.11,143.8,143.99,15662.0,135.388,135.4632,135.1718,135.3504,15662.0
2018-02-21 11:25:00,143.98,144.31,143.98,144.21,17969.0,135.341,135.6512,135.341,135.5572,17969.0
2018-02-21 11:30:00,144.21,144.43,144.13,144.43,20714.0,135.5572,135.764,135.482,135.764,20714.0
2018-02-21 11:35:00,144.42,144.47,144.21,144.21,11697.0,135.7546,135.8016,135.5572,135.5572,11697.0
2018-02-21 11:40:00,144.19,144.33,144.03,144.05,9049.0,135.5384,135.67,135.388,135.4068,9049.0
2018-02-21 11:45:00,144.07,144.22,144.07,144.14,7200.0,135.4256,135.5666,135.4256,135.4914,7200.0
2018-02-21 11:50:00,144.14,144.25,143.97,143.97,16010.0,135.4914,135.5948,135.3316,135.3316,16010.0
2018-02-21 11:55:00,143.98,143.99,143.76,143.81,28821.0,135.341,135.3504,135.1342,135.1812,28821.0
2018-02-21 12:00:00,143.75,143.89,143.64,143.64,9004.0,135.1248,135.2564,135.0214,135.0214,9004.0
2018-02-21 12:05:00,143.68,143.74,143.63,143.66,6635.0,135.059,135.1154,135.012,135.0402,6635.0
2018-02-21 12:10:00,143.7,143.76,143.66,143.7,9227.0,135.0778,135.1342,135.0402,135.0778,9227.0
2018-02-21 12:15:00,143.69,143.69,143.5,143.53,16095.0,135.0684,135.0684,134.8898,134.918,16095.0
2018-02-21 12:20:00,143.51,143.51,143.26,143.27,8437.0,134.8992,134.8992,134.6642,134.6736,8437.0
2018-02-21 12:25:00,143.29,143.51,143.21,143.51,9982.0,134.6924,134.8992,134.6172,134.8992,9982.0
2018-02-21 12:30:00,143.53,143.56,143.45,143.53,7909.0,134.918,134.9462,134.8428,134.918,7909.0
2018-02-21 12:35:00,143.53,143.74,143.52,143.69,16839.0,134.918,135.1154,134.9086,135.0684,16839.0
2018-02-21 12:40:00,143.71,143.8,143.59,143.59,11473.0,135.0872,135.1718,134.9744,134.9744,11473.0
2018-02-21 12:45:00,143.58,143.65,143.57,143.63,11043.0,134.965,135.0308,134.9556,135.012,11043.0
2018-02-21 12:50:00,143.68,143.71,143.6,143.61,17338.0,135.059,135.0872,134.9838,134.9932,17338.0
2018-02-21 12:55:00,143.61,143.63,143.51,143.6,18163.0,134.9932,135.012,134.8992,134.9838,18163.0
2018-02-21 13:00:00,143.56,143.57,143.44,143.47,7428.0,134.9462,134.9556,134.8334,134.8616,7428.0
2018-02-21 13:05:00,143.51,143.57,143.31,143.31,9436.0,134.8992,134.9556,134.7112,134.7112,9436.0
2018-02-21 13:10:00,143.25,143.41,143.25,143.36,7773.0,134.6548,134.8052,134.6548,134.7582,7773.0
2018-02-21 13:15:00,143.35,143.43,143.3,143.38,15371.0,134.7488,134.824,134.7018,134.777,15371.0
2018-02-21 13:20:00,143.4,143.58,143.4,143.51,16526.0,134.7958,134.965,134.7958,134.8992,16526.0
2018-02-21 13:25:00,143.48,143.55,143.45,143.49,18098.0,134.871,134.9368,134.8428,134.8804,18098.0
2018-02-21 13:30:00,143.52,143.77,143.48,143.7,85501.0,134.9086,135.1436,134.871,135.0778,85501.0
2018-02-21 13:35:00,143.68,143.82,143.45,143.46,17541.0,135.059,135.1906,134.8428,134.8522,17541.0
2018-02-21 13:40:00,143.45,143.45,143.1,143.23,14165.0,134.8428,134.8428,134.5138,134.636,14165.0
2018-02-21 13:45:00,143.23,143.61,143.18,143.48,42272.0,134.636,134.9932,134.589,134.871,42272.0
2018-02-21 13:50:00,143.43,143.54,143.37,143.49,30085.0,134.824,134.9274,134.7676,134.8804,30085.0
2018-02-21 13:55:00,143.52,143.52,143.36,143.36,6067.0,134.9086,134.9086,134.7582,134.7582,6067.0
2018-02-21 14:00:00,143.36,143.78,143.17,143.61,48769.0,134.7582,135.153,134.5796,134.9932,48769.0
2018-02-21 14:05:00,143.72,143.92,143.49,143.64,78404.0,135.0966,135.2846,134.8804,135.0214,78404.0
2018-02-21 14:10:00,143.7,143.82,143.54,143.58,23006.0,135.0778,135.1906,134.9274,134.965,23006.0
2018-02-21 14:15:00,143.59,143.73,143.48,143.61,32766.0,134.9744,135.106,134.871,134.9932,32766.0
2018-02-21 14:20:00,143.63,143.73,143.46,143.6,33950.0,135.012,135.106,134.8522,134.9838,33950.0
2018-02-21 14:25:00,143.68,143.82,143.47,143.49,13107.0,135.059,135.1906,134.8616,134.8804,13107.0
2018-02-21 14:30:00,143.49,143.7,143.47,143.61,18087.0,134.8804,135.0778,134.8616,134.9932,18087.0
2018-02-21 14:35:00,143.62,143.63,143.39,143.43,16862.0,135.0026,135.012,134.7864,134.824,16862.0
2018-02-21 14:40:00,143.49,143.56,143.44,143.52,24294.0,134.8804,134.9462,134.8334,134.9086,24294.0
2018-02-21 14:45:00,143.52,143.64,143.35,143.36,18613.0,134.9086,135.0214,134.7488,134.7582,18613.0
2018-02-21 14:50:00,143.35,143.45,143.12,143.27,19152.0,134.7488,134.8428,134.5326,134.6736,19152.0
2018-02-21 14:55:00,143.28,143.66,143.27,143.46,16417.0,134.683,135.0402,134.6736,134.8522,16417.0
2018-02-21 15:00:00,143.45,143.46,143.11,143.13,25838.0,134.8428,134.8522,134.5232,134.542,25838.0
2018-02-21 15:05:00,143.11,143.17,142.82,142.86,13419.0,134.5232,134.5796,134.2506,134.2882,13419.0
2018-02-21 15:10:00,142.82,142.82,142.54,142.68,17251.0,134.2506,134.2506,133.9874,134.119,17251.0
2018-02-21 15:15:00,142.63,142.88,142.56,142.73,17488.0,134.072,134.307,134.0062,134.166,17488.0
2018-02-21 15:20:00,142.75,142.86,142.46,142.58,22039.0,134.1848,134.2882,133.9122,134.025,22039.0
2018-02-21 15:25:00,142.58,142.83,142.38,142.75,24249.0,134.025,134.26,133.837,134.1848,24249.0
2018-02-21 15:30:00,142.72,142.98,142.69,142.9,31292.0,134.1566,134.401,134.1284,134.3258,31292.0
2018-02-21 15:35:00,142.89,142.9,142.53,142.55,35738.0,134.3164,134.3258,133.978,133.9968,35738.0
2018-02-21 15:40:00,142.51,142.54,142.25,142.41,36627.0,133.9592,133.9874,133.7148,133.8652,36627.0
2018-02-21 15:45:00,142.41,142.75,142.38,142.52,56965.0,133.8652,134.1848,133.837,133.9686,56965.0
2018-02-21 15:50:00,142.52,142.71,142.27,142.46,60069.0,133.9686,134.1472,133.7336,133.9122,60069.0
2018-02-21 15:55:00,142.49,142.51,141.96,141.96,88309.0,133.9404,133.9592,133.4422,133.4422,88309.0
2018-02-22 09:30:00,142.19,142.7,142.08,142.53,46710.0,133.9721,134.4526,133.8685,134.2925,46710.0
2018-02-22 09:35:00,142.62,142.71,142.22,142.43,13012.0,134.3773,134.4621,134.0004,134.1983,13012.0
2018-02-22 09:40:00,142.47,142.47,141.09,141.13,69090.0,134.2359,134.2359,132.9357,132.9734,69090.0
2018-02-22 09:45:00,141.11,141.27,140.6,140.88,140840.0,132.9545,133.1053,132.474,132.7378,140840.0
2018-02-22 09:50:00,140.87,140.87,139.82,140.72,59032.0,132.7284,132.7284,131.7391,132.5871,59032.0
2018-02-22 09:55:00,140.67,140.97,140.49,140.91,22213.0,132.54,132.8226,132.3704,132.7661,22213.0
2018-02-22 10:00:00,141.01,141.02,140.35,140.69,32537.0,132.8603,132.8697,132.2385,132.5588,32537.0
2018-02-22 10:05:00,140.73,141.26,140.59,141.0,33515.0,132.5965,133.0959,132.4646,132.8509,33515.0
2018-02-22 10:10:00,141.0,141.3,140.99,141.08,23113.0,132.8509,133.1336,132.8415,132.9263,23113.0
2018-02-22 10:15:00,141.15,141.29,140.78,140.81,16709.0,132.9922,133.1241,132.6436,132.6719,16709.0
2018-02-22 10:20:00,140.85,141.38,140.75,141.21,15519.0,132.7096,133.2089,132.6153,133.0488,15519.0
2018-02-22 10:25:00,141.21,141.5,141.06,141.25,18300.0,133.0488,133.322,132.9074,133.0865,18300.0
2018-02-22 10:30:00,141.25,141.27,140.81,140.81,11416.0,133.0865,133.1053,132.6719,132.6719,11416.0
2018-02-22 10:35:00,140.81,141.25,140.8,141.25,5980.0,132.6719,133.0865,132.6625,133.0865,5980.0
2018-02-22 10:40:00,141.25,141.29,141.0,141.23,11168.0,133.0865,133.1241,132.8509,133.0676,11168.0
2018-02-22 10:45:00,141.27,141.83,141.21,141.77,19018.0,133.1053,133.6329,133.0488,133.5764,19018.0
2018-02-22 10:50:00,141.8,141.94,141.57,141.7,16117.0,133.6047,133.7366,133.388,133.5104,16117.0
2018-02-22 10:55:00,141.69,141.84,141.58,141.71,21415.0,133.501,133.6424,133.3974,133.5199,21415.0
2018-02-22 11:00:00,141.69,141.81,141.58,141.72,12314.0,133.501,133.6141,133.3974,133.5293,12314.0
2018-02-22 11:05:00,141.72,141.91,141.72,141.88,16026.0,133.5293,133.7083,133.5293,133.68,16026.0
2018-02-22 11:10:00,141.92,142.06,141.83,141.95,18941.0,133.7177,133.8496,133.6329,133.746,18941.0
2018-02-22 11:15:00,141.99,142.13,141.99,142.04,11105.0,133.7837,133.9156,133.7837,133.8308,11105.0
2018-02-22 11:20:00,142.05,142.25,142.03,142.18,15615.0,133.8402,134.0287,133.8214,133.9627,15615.0
2018-02-22 11:25:00,142.18,142.49,142.15,142.4,9200.0,133.9627,134.2548,133.9344,134.17,9200.0
2018-02-22 11:30:00,142.4,142.4,142.04,142.04,9842.0,134.17,134.17,133.8308,133.8308,9842.0
2018-02-22 11:35:00,142.04,142.08,141.87,141.94,7622.0,133.8308,133.8685,133.6706,133.7366,7622.0
2018-02-22 11:40:00,141.98,142.17,141.97,142.1,12782.0,133.7743,133.9533,133.7648,133.8873,12782.0
2018-02-22 11:45:00,142.11,142.16,142.04,142.16,13358.0,133.8967,133.9439,133.8308,133.9439,13358.0
2018-02-22 11:50:00,142.14,142.4,142.09,142.35,15147.0,133.925,134.17,133.8779,134.1229,15147.0
2018-02-22 11:55:00,142.37,142.45,142.22,142.22,19436.0,134.1417,134.2171,134.0004,134.0004,19436.0
2018-02-22 12:00:00,142.26,142.3,142.08,142.14,12685.0,134.0381,134.0758,133.8685,133.925,12685.0
2018-02-22 12:05:00,142.14,142.14,141.96,142.14,15250.0,133.925,133.925,133.7554,133.925,15250.0
2018-02-22 12:10:00,142.11,142.16,142.08,142.14,8600.0,133.8967,133.9439,133.8685,133.925,8600.0
2018-02-22 12:15:00,142.15,142.45,142.15,142.42,9788.0,133.9344,134.2171,133.9344,134.1888,9788.0
2018-02-22 12:20:00,142.44,142.5,142.35,142.43,8000.0,134.2077,134.2642,134.1229,134.1983,8000.0
2018-02-22 12:25:00,142.42,142.43,142.15,142.15,7282.0,134.1888,134.1983,133.9344,133.9344,7282.0
2018-02-22 12:30:00,142.22,142.23,141.88,141.91,10960.0,134.0004,134.0098,133.68,133.7083,10960.0
2018-02-22 12:35:00,141.96,141.97,141.87,141.87,6180.0,133.7554,133.7648,133.6706,133.6706,6180.0
2018-02-22 12:40:00,141.9,141.94,141.71,141.72,9200.0,133.6989,133.7366,133.5199,133.5293,9200.0
2018-02-22 12:45:00,141.7,141.79,141.47,141.5,13321.0,133.5104,133.5952,133.2937,133.322,13321.0
2018-02-22 12:50:00,141.45,141.68,141.25,141.65,8116.0,133.2749,133.4916,133.0865,133.4633,8116.0
2018-02-22 12:55:00,141.65,141.65,141.41,141.41,6297.0,133.4633,133.4633,133.2372,133.2372,6297.0
2018-02-22 13:00:00,141.42,141.56,141.4,141.41,13637.0,133.2466,133.3785,133.2278,133.2372,13637.0
2018-02-22 13:05:00,141.42,141.55,141.33,141.48,23700.0,133.2466,133.3691,133.1618,133.3032,23700.0
2018-02-22 13:10:00,141.47,141.53,141.01,141.03,17613.0,133.2937,133.3503,132.8603,132.8792,17613.0
2018-02-22 13:15:00,141.05,141.28,141.04,141.27,9305.0,132.898,133.1147,132.8886,133.1053,9305.0
2018-02-22 13:20:00,141.31,141.36,141.15,141.25,14062.0,133.143,133.1901,132.9922,133.0865,14062.0
2018-02-22 13:25:00,141.32,141.44,141.28,141.34,4500.0,133.1524,133.2655,133.1147,133.1712,4500.0
2018-02-22 13:30:00,141.36,141.39,141.01,141.01,5720.0,133.1901,133.2184,132.8603,132.8603,5720.0
2018-02-22 13:35:00,141.01,141.18,141.01,141.18,6600.0,132.8603,133.0205,132.8603,133.0205,6600.0
2018-02-22 13:40:00,141.16,141.17,140.9,140.92,8335.0,133.0017,133.0111,132.7567,132.7755,8335.0
2018-02-22 13:45:00,140.92,140.92,140.56,140.62,13150.0,132.7755,132.7755,132.4363,132.4929,13150.0
2018-02-22 13:50:00,140.59,141.11,140.54,141.06,8254.0,132.4646,132.9545,132.4175,132.9074,8254.0
2018-02-22 13:55:00,141.05,141.2,140.98,141.14,7372.0,132.898,133.0393,132.8321,132.9828,7372.0
2018-02-22 14:00:00,141.14,141.33,141.1,141.22,9973.0,132.9828,133.1618,132.9451,133.0582,9973.0
2018-02-22 14:05:00,141.21,141.38,141.15,141.15,7454.0,133.0488,133.2089,132.9922,132.9922,7454.0
2018-02-22 14:10:00,141.07,141.09,140.83,140.83,3620.0,132.9169,132.9357,132.6907,132.6907,3620.0
2018-02-22 14:15:00,140.88,141.18,140.88,141.11,8023.0,132.7378,133.0205,132.7378,132.9545,8023.0
2018-02-22 14:20:00,141.08,141.18,140.93,141.17,8040.0,132.9263,133.0205,132.7849,133.0111,8040.0
2018-02-22 14:25:00,141.15,141.52,141.12,141.42,10938.0,132.9922,133.3408,132.964,133.2466,10938.0
2018-02-22 14:30:00,141.4,141.5,141.26,141.35,9356.0,133.2278,133.322,133.0959,133.1807,9356.0
2018-02-22 14:35:00,141.32,141.32,141.09,141.19,9325.0,133.1524,133.1524,132.9357,133.0299,9325.0
2018-02-22 14:40:00,141.18,141.22,141.07,141.22,5974.0,133.0205,133.0582,132.9169,133.0582,5974.0
2018-02-22 14:45:00,141.2,141.2,141.03,141.06,6252.0,133.0393,133.0393,132.8792,132.9074,6252.0
2018-02-22 14:50:00,141.01,141.1,140.88,140.93,13884.0,132.8603,132.9451,132.7378,132.7849,13884.0
2018-02-22 14:55:00,141.01,141.03,140.36,140.46,15317.0,132.8603,132.8792,132.2479,132.3421,15317.0
2018-02-22 15:00:00,140.48,140.65,140.36,140.5,12444.0,132.361,132.5211,132.2479,132.3798,12444.0
2018-02-22 15:05:00,140.47,140.68,140.37,140.42,13300.0,132.3515,132.5494,132.2573,132.3044,13300.0
2018-02-22 15:10:00,140.43,140.89,140.41,140.85,25157.0,132.3138,132.7473,132.295,132.7096,25157.0
2018-02-22 15:15:00,140.86,140.93,140.8,140.88,29604.0,132.719,132.7849,132.6625,132.7378,29604.0
2018-02-22 15:20:00,140.89,141.01,140.83,140.92,30190.0,132.7473,132.8603,132.6907,132.7755,30190.0
2018-02-22 15:25:00,140.91,141.09,140.8,140.94,27490.0,132.7661,132.9357,132.6625,132.7944,27490.0
2018-02-22 15:30:00,140.94,141.23,140.92,141.05,64531.0,132.7944,133.0676,132.7755,132.898,64531.0
2018-02-22 15:35:00,141.08,141.11,140.89,140.94,35823.0,132.9263,132.9545,132.7473,132.7944,35823.0
2018-02-22 15:40:00,140.93,141.1,140.74,140.78,55919.0,132.7849,132.9451,132.6059,132.6436,55919.0
2018-02-22 15:45:00,140.74,140.75,140.18,140.18,44695.0,132.6059,132.6153,132.0783,132.0783,44695.0
2018-02-22 15:50:00,140.23,140.78,140.23,140.53,45169.0,132.1254,132.6436,132.1254,132.4081,45169.0
2018-02-22 15:55:00,140.55,140.67,140.4,140.6,75082.0,132.4269,132.54,132.2856,132.474,75082.0
2018-02-23 09:30:00,141.82,141.84,141.36,141.38,28185.0,133.6235,133.6424,133.1901,133.2089,28185.0
2018-02-23 09:35:00,141.48,141.53,140.83,141.07,11803.0,133.3032,133.3503,132.6907,132.9169,11803.0
2018-02-23 09:40:00,141.19,141.51,141.1,141.13,9792.0,133.0299,133.3314,132.9451,132.9734,9792.0
2018-02-23 09:45:00,141.23,141.28,140.82,140.82,15705.0,133.0676,133.1147,132.6813,132.6813,15705.0
2018-02-23 09:50:00,140.84,141.24,140.73,141.19,5777.0,132.7001,133.077,132.5965,133.0299,5777.0
2018-02-23 09:55:00,141.16,141.35,141.04,141.22,18814.0,133.0017,133.1807,132.8886,133.0582,18814.0
2018-02-23 10:00:00,141.29,141.43,140.9,141.27,13246.0,133.1241,133.256,132.7567,133.1053,13246.0
2018-02-23 10:05:00,141.23,141.37,141.01,141.09,11502.0,133.0676,133.1995,132.8603,132.9357,11502.0
2018-02-23 10:10:00,141.08,141.17,140.91,141.05,11527.0,132.9263,133.0111,132.7661,132.898,11527.0
2018-02-23 10:15:00,141.02,141.07,140.85,141.04,8560.0,132.8697,132.9169,132.7096,132.8886,8560.0
2018-02-23 10:20:00,140.99,141.02,140.86,140.95,6524.0,132.8415,132.8697,132.719,132.8038,6524.0
2018-02-23 10:25:00,140.93,141.14,140.79,140.88,8236.0,132.7849,132.9828,132.653,132.7378,8236.0
2018-02-23 10:30:00,140.85,140.99,140.75,140.89,11138.0,132.7096,132.8415,132.6153,132.7473,11138.0
2018-02-23 10:35:00,140.88,140.98,140.65,140.87,8753.0,132.7378,132.8321,132.5211,132.7284,8753.0
2018-02-23 10:40:00,140.96,141.19,140.92,141.19,6415.0,132.8132,133.0299,132.7755,133.0299,6415.0
2018-02-23 10:45:00,141.26,141.31,141.14,141.14,7644.0,133.0959,133.143,132.9828,132.9828,7644.0
2018-02-23 10:50:00,141.18,141.51,141.18,141.34,4595.0,133.0205,133.3314,133.0205,133.1712,4595.0
2018-02-23 10:55:00,141.29,141.37,141.07,141.12,6075.0,133.1241,133.1995,132.9169,132.964,6075.0
2018-02-23 11:00:00,141.18,141.37,141.16,141.25,10610.0,133.0205,133.1995,133.0017,133.0865,10610.0
2018-02-23 11:05:00,141.21,141.27,141.11,141.26,4750.0,133.0488,133.1053,132.9545,133.0959,4750.0
2018-02-23 11:10:00,141.24,141.32,141.12,141.22,5375.0,133.077,133.1524,132.964,133.0582,5375.0
2018-02-23 11:15:00,141.27,141.43,141.22,141.24,9117.0,133.1053,133.256,133.0582,133.077,9117.0
2018-02-23 11:20:00,141.22,141.36,141.16,141.36,15869.0,133.0582,133.1901,133.0017,133.1901,15869.0
2018-02-23 11:25:00,141.34,141.38,141.18,141.22,12352.0,133.1712,133.2089,133.0205,133.0582,12352.0
2018-02-23 11:30:00,141.18,141.2,141.08,141.08,14817.0,133.0205,133.0393,132.9263,132.9263,14817.0
2018-02-23 11:35:00,141.1,141.1,140.9,141.05,11690.0,132.9451,132.9451,132.7567,132.898,11690.0
2018-02-23 11:40:00,141.07,141.16,141.05,141.16,3500.0,132.9169,133.0017,132.898,133.0017,3500.0
2018-02-23 11:45:00,141.13,141.15,141.02,141.02,7252.0,132.9734,132.9922,132.8697,132.8697,7252.0
2018-02-23 11:50:00,141.03,141.29,141.03,141.25,9635.0,132.8792,133.1241,132.8792,133.0865,9635.0
2018-02-23 11:55:00,141.26,141.48,141.23,141.4,19566.0,133.0959,133.3032,133.0676,133.2278,19566.0
2018-02-23 12:00:00,141.4,141.4,141.21,141.21,9620.0,133.2278,133.2278,133.0488,133.0488,9620.0
2018-02-23 12:05:00,141.24,141.28,141.03,141.03,5998.0,133.077,133.1147,132.8792,132.8792,5998.0
2018-02-23 12:10:00,141.03,141.2,141.03,141.19,5173.0,132.8792,133.0393,132.8792,133.0299,5173.0
2018-02-23 12:15:00,141.17,141.46,141.17,141.4,9467.0,133.0111,133.2843,133.0111,133.2278,9467.0
2018-02-23 12:20:00,141.37,141.43,141.16,141.22,7703.0,133.1995,133.256,133.0017,133.0582,7703.0
2018-02-23 12:25:00,141.22,141.23,140.95,140.96,4638.0,133.0582,133.0676,132.8038,132.8132,4638.0
2018-02-23 12:30:00,140.94,141.27,140.94,141.26,4220.0,132.7944,133.1053,132.7944,133.0959,4220.0
2018-02-23 12:35:00,141.16,141.3,141.16,141.3,3054.0,133.0017,133.1336,133.0017,133.1336,3054.0
2018-02-23 12:40:00,141.24,141.34,141.15,141.15,4952.0,133.077,133.1712,132.9922,132.9922,4952.0
2018-02-23 12:45:00,141.14,141.51,141.14,141.51,4000.0,132.9828,133.3314,132.9828,133.3314,4000.0
2018-02-23 12:50:00,141.53,141.53,141.38,141.42,4580.0,133.3503,133.3503,133.2089,133.2466,4580.0
2018-02-23 12:55:00,141.45,141.45,141.31,141.36,5228.0,133.2749,133.2749,133.143,133.1901,5228.0
2018-02-23 13:00:00,141.31,141.36,141.27,141.36,3477.0,133.143,133.1901,133.1053,133.1901,3477.0
2018-02-23 13:05:00,141.36,141.36,141.1,141.18,7443.0,133.1901,133.1901,132.9451,133.0205,7443.0
2018-02-23 13:10:00,141.21,141.28,141.12,141.17,2885.0,133.0488,133.1147,132.964,133.0111,2885.0
2018-02-23 13:15:00,141.21,141.25,141.12,141.25,4771.0,133.0488,133.0865,132.964,133.0865,4771.0
2018-02-23 13:20:00,141.21,141.32,141.21,141.28,5322.0,133.0488,133.1524,133.0488,133.1147,5322.0
2018-02-23 13:25:00,141.33,141.42,141.3,141.36,4100.0,133.1618,133.2466,133.1336,133.1901,4100.0
2018-02-23 13:30:00,141.36,141.45,141.35,141.38,14127.0,133.1901,133.2749,133.1807,133.2089,14127.0
2018-02-23 13:35:00,141.38,141.48,141.35,141.39,8100.0,133.2089,133.3032,133.1807,133.2184,8100.0
2018-02-23 13:40:00,141.38,141.41,141.32,141.39,2900.0,133.2089,133.2372,133.1524,133.2184,2900.0
2018-02-23 13:45:00,141.43,141.44,141.33,141.35,4300.0,133.256,133.2655,133.1618,133.1807,4300.0
2018-02-23 13:50:00,141.33,141.4,141.3,141.39,4980.0,133.1618,133.2278,133.1336,133.2184,4980.0
2018-02-23 13:55:00,141.35,141.43,141.31,141.43,4068.0,133.1807,133.256,133.143,133.256,4068.0
2018-02-23 14:00:00,141.39,141.46,141.2,141.3,22690.0,133.2184,133.2843,133.0393,133.1336,22690.0
2018-02-23 14:05:00,141.28,141.28,141.04,141.09,6539.0,133.1147,133.1147,132.8886,132.9357,6539.0
2018-02-23 14:10:00,141.09,141.11,140.86,140.94,14588.0,132.9357,132.9545,132.719,132.7944,14588.0
2018-02-23 14:15:00,140.94,141.11,140.93,140.99,9526.0,132.7944,132.9545,132.7849,132.8415,9526.0
2018-02-23 14:20:00,140.97,141.23,140.93,141.19,14426.0,132.8226,133.0676,132.7849,133.0299,14426.0
2018-02-23 14:25:00,141.18,141.22,141.1,141.19,6056.0,133.0205,133.0582,132.9451,133.0299,6056.0
2018-02-23 14:30:00,141.19,141.4,141.18,141.4,7720.0,133.0299,133.2278,133.0205,133.2278,7720.0
2018-02-23 14:35:00,141.36,141.44,141.19,141.27,8492.0,133.1901,133.2655,133.0299,133.1053,8492.0
2018-02-23 14:40:00,141.27,141.43,141.23,141.43,2741.0,133.1053,133.256,133.0676,133.256,2741.0
2018-02-23 14:45:00,141.41,141.73,141.39,141.73,18250.0,133.2372,133.5387,133.2184,133.5387,18250.0
2018-02-23 14:50:00,141.73,141.86,141.63,141.65,14653.0,133.5387,133.6612,133.4445,133.4633,14653.0
2018-02-23 14:55:00,141.66,141.72,141.6,141.6,13280.0,133.4728,133.5293,133.4162,133.4162,13280.0
2018-02-23 15:00:00,141.6,141.85,141.59,141.85,15151.0,133.4162,133.6518,133.4068,133.6518,15151.0
2018-02-23 15:05:00,141.85,141.89,141.79,141.84,9596.0,133.6518,133.6895,133.5952,133.6424,9596.0
2018-02-23 15:10:00,141.85,141.88,141.77,141.81,6719.0,133.6518,133.68,133.5764,133.6141,6719.0
2018-02-23 15:15:00,141.84,141.99,141.82,141.96,10423.0,133.6424,133.7837,133.6235,133.7554,10423.0
2018-02-23 15:20:00,141.94,142.0,141.92,141.97,21238.0,133.7366,133.7931,133.7177,133.7648,21238.0
2018-02-23 15:25:00,141.96,142.05,141.84,141.86,22367.0,133.7554,133.8402,133.6424,133.6612,22367.0
2018-02-23 15:30:00,141.88,141.97,141.63,141.66,18767.0,133.68,133.7648,133.4445,133.4728,18767.0
2018-02-23 15:35:00,141.67,141.9,141.67,141.82,21318.0,133.4822,133.6989,133.4822,133.6235,21318.0
2018-02-23 15:40:00,141.84,141.97,141.82,141.9,19911.0,133.6424,133.7648,133.6235,133.6989,19911.0
2018-02-23 15:45:00,141.88,141.92,141.56,141.67,41889.0,133.68,133.7177,133.3785,133.4822,41889.0
2018-02-23 15:50:00,141.65,141.99,141.65,141.91,47012.0,133.4633,133.7837,133.4633,133.7083,47012.0
2018-02-23 15:55:00,141.89,142.24,141.82,142.17,97839.0,133.6895,134.0192,133.6235,133.9533,97839.0
2018-02-26 09:30:00,142.58,143.0,142.4,142.67,30705.0,134.3396,134.7353,134.17,134.4244,30705.0
2018-02-26 09:35:00,142.85,143.17,142.72,142.72,11611.0,134.594,134.8955,134.4715,134.4715,11611.0
2018-02-26 09:40:00,142.79,142.9,141.83,142.08,41373.0,134.5374,134.6411,133.6329,133.8685,41373.0
2018-02-26 09:45:00,142.07,142.62,141.85,142.46,31091.0,133.8591,134.3773,133.6518,134.2265,31091.0
2018-02-26 09:50:00,142.48,142.48,142.03,142.31,8968.0,134.2454,134.2454,133.8214,134.0852,8968.0
2018-02-26 09:55:00,142.3,142.47,142.2,142.31,11889.0,134.0758,134.2359,133.9815,134.0852,11889.0
2018-02-26 10:00:00,142.29,142.45,142.15,142.26,11672.0,134.0663,134.2171,133.9344,134.0381,11672.0
2018-02-26 10:05:00,142.18,142.46,142.14,142.2,11593.0,133.9627,134.2265,133.925,133.9815,11593.0
2018-02-26 10:10:00,142.19,142.26,142.01,142.08,13608.0,133.9721,134.0381,133.8025,133.8685,13608.0
2018-02-26 10:15:00,142.08,142.35,141.98,142.32,13438.0,133.8685,134.1229,133.7743,134.0946,13438.0
2018-02-26 10:20:00,142.29,142.56,142.21,142.54,8693.0,134.0663,134.3207,133.991,134.3019,8693.0
2018-02-26 10:25:00,142.53,142.62,142.14,142.22,11312.0,134.2925,134.3773,133.925,134.0004,11312.0
2018-02-26 10:30:00,142.19,142.26,141.86,141.86,7265.0,133.9721,134.0381,133.6612,133.6612,7265.0
2018-02-26 10:35:00,141.92,142.15,141.74,142.08,8492.0,133.7177,133.9344,133.5481,133.8685,8492.0
2018-02-26 10:40:00,142.08,142.08,141.74,141.83,17109.0,133.8685,133.8685,133.5481,133.6329,17109.0
2018-02-26 10:45:00,141.8,141.89,141.72,141.87,9301.0,133.6047,133.6895,133.5293,133.6706,9301.0
2018-02-26 10:50:00,141.94,141.94,141.58,141.72,9255.0,133.7366,133.7366,133.3974,133.5293,9255.0
2018-02-26 10:55:00,141.79,141.88,141.68,141.77,6846.0,133.5952,133.68,133.4916,133.5764,6846.0
2018-02-26 11:00:00,141.75,141.96,141.59,141.96,8964.0,133.5576,133.7554,133.4068,133.7554,8964.0
2018-02-26 11:05:00,141.9,141.94,141.82,141.89,4480.0,133.6989,133.7366,133.6235,133.6895,4480.0
2018-02-26 11:10:00,141.93,141.93,141.71,141.78,12306.0,133.7271,133.7271,133.5199,133.5858,12306.0
2018-02-26 11:15:00,141.75,142.25,141.71,142.25,15578.0,133.5576,134.0287,133.5199,134.0287,15578.0
2018-02-26 11:20:00,142.27,142.32,142.15,142.22,7060.0,134.0475,134.0946,133.9344,134.0004,7060.0
2018-02-26 11:25:00,142.24,142.34,142.1,142.14,12416.0,134.0192,134.1135,133.8873,133.925,12416.0
2018-02-26 11:30:00,142.19,142.25,142.12,142.23,5113.0,133.9721,134.0287,133.9062,134.0098,5113.0
2018-02-26 11:35:00,142.23,142.23,142.0,142.13,6600.0,134.0098,134.0098,133.7931,133.9156,6600.0
2018-02-26 11:40:00,142.16,142.23,142.13,142.14,6371.0,133.9439,134.0098,133.9156,133.925,6371.0
2018-02-26 11:45:00,142.13,142.25,142.09,142.16,7000.0,133.9156,134.0287,133.8779,133.9439,7000.0
2018-02-26 11:50:00,142.14,142.21,141.94,141.97,8084.0,133.925,133.991,133.7366,133.7648,8084.0
2018-02-26 11:55:00,141.93,142.15,141.93,142.12,4662.0,133.7271,133.9344,133.7271,133.9062,4662.0
2018-02-26 12:00:00,142.1,142.27,142.06,142.27,8514.0,133.8873,134.0475,133.8496,134.0475,8514.0
2018-02-26 12:05:00,142.18,142.32,142.18,142.3,9361.0,133.9627,134.0946,133.9627,134.0758,9361.0
2018-02-26 12:10:00,142.33,142.38,142.3,142.3,6267.0,134.104,134.1511,134.0758,134.0758,6267.0
2018-02-26 12:15:00,142.27,142.45,142.26,142.42,6626.0,134.0475,134.2171,134.0381,134.1888,6626.0
2018-02-26 12:20:00,142.44,142.54,142.3,142.33,13089.0,134.2077,134.3019,134.0758,134.104,13089.0
2018-02-26 12:25:00,142.32,142.47,142.31,142.42,5700.0,134.0946,134.2359,134.0852,134.1888,5700.0
2018-02-26 12:30:00,142.41,142.48,142.28,142.29,47544.0,134.1794,134.2454,134.0569,134.0663,47544.0
2018-02-26 12:35:00,142.3,142.47,142.25,142.39,7476.0,134.0758,134.2359,134.0287,134.1606,7476.0
2018-02-26 12:40:00,142.38,142.43,142.34,142.42,5853.0,134.1511,134.1983,134.1135,134.1888,5853.0
2018-02-26 12:45:00,142.41,142.53,142.4,142.53,10648.0,134.1794,134.2925,134.17,134.2925,10648.0
2018-02-26 12:50:00,142.52,142.57,142.39,142.43,9434.0,134.2831,134.3302,134.1606,134.1983,9434.0
2018-02-26 12:55:00,142.46,142.51,142.41,142.47,5646.0,134.2265,134.2736,134.1794,134.2359,5646.0
2018-02-26 13:00:00,142.49,142.55,142.44,142.54,6608.0,134.2548,134.3113,134.2077,134.3019,6608.0
2018-02-26 13:05:00,142.58,142.6,142.49,142.54,6300.0,134.3396,134.3584,134.2548,134.3019,6300.0
2018-02-26 13:10:00,142.52,142.65,142.51,142.65,13226.0,134.2831,134.4055,134.2736,134.4055,13226.0
2018-02-26 13:15:00,142.65,142.65,142.5,142.58,11014.0,134.4055,134.4055,134.2642,134.3396,11014.0
2018-02-26 13:20:00,142.52,142.65,142.52,142.61,3900.0,134.2831,134.4055,134.2831,134.3678,3900.0
2018-02-26 13:25:00,142.62,142.64,142.52,142.58,3860.0,134.3773,134.3961,134.2831,134.3396,3860.0
2018-02-26 13:30:00,142.59,142.6,142.38,142.4,5244.0,134.349,134.3584,134.1511,134.17,5244.0
2018-02-26 13:35:00,142.37,142.39,142.27,142.29,8480.0,134.1417,134.1606,134.0475,134.0663,8480.0
2018-02-26 13:40:00,142.31,142.32,142.26,142.29,5950.0,134.0852,134.0946,134.0381,134.0663,5950.0
2018-02-26 13:45:00,142.27,142.36,142.27,142.35,6480.0,134.0475,134.1323,134.0475,134.1229,6480.0
2018-02-26 13:50:00,142.32,142.36,142.3,142.33,4435.0,134.0946,134.1323,134.0758,134.104,4435.0
2018-02-26 13:55:00,142.33,142.39,142.25,142.28,6458.0,134.104,134.1606,134.0287,134.0569,6458.0
2018-02-26 14:00:00,142.29,142.29,142.1,142.13,8614.0,134.0663,134.0663,133.8873,133.9156,8614.0
2018-02-26 14:05:00,142.15,142.26,142.07,142.23,9415.0,133.9344,134.0381,133.8591,134.0098,9415.0
2018-02-26 14:10:00,142.26,142.36,142.21,142.36,4543.0,134.0381,134.1323,133.991,134.1323,4543.0
2018-02-26 14:15:00,142.45,142.5,142.36,142.37,11577.0,134.2171,134.2642,134.1323,134.1417,11577.0
2018-02-26 14:20:00,142.34,142.36,142.29,142.33,3796.0,134.1135,134.1323,134.0663,134.104,3796.0
2018-02-26 14:25:00,142.33,142.38,142.14,142.14,6504.0,134.104,134.1511,133.925,133.925,6504.0
2018-02-26 14:30:00,142.16,142.18,142.01,142.14,12096.0,133.9439,133.9627,133.8025,133.925,12096.0
2018-02-26 14:35:00,142.14,142.23,142.1,142.12,6301.0,133.925,134.0098,133.8873,133.9062,6301.0
2018-02-26 14:40:00,142.12,142.25,142.11,142.12,6372.0,133.9062,134.0287,133.8967,133.9062,6372.0
2018-02-26 14:45:00,142.13,142.15,142.01,142.05,11871.0,133.9156,133.9344,133.8025,133.8402,11871.0
2018-02-26 14:50:00,142.02,142.08,141.96,142.05,7016.0,133.8119,133.8685,133.7554,133.8402,7016.0
2018-02-26 14:55:00,142.06,142.07,141.89,141.93,14736.0,133.8496,133.8591,133.6895,133.7271,14736.0
2018-02-26 15:00:00,141.93,142.0,141.72,141.99,82301.0,133.7271,133.7931,133.5293,133.7837,82301.0
2018-02-26 15:05:00,141.97,142.2,141.91,142.05,12374.0,133.7648,133.9815,133.7083,133.8402,12374.0
2018-02-26 15:10:00,142.05,142.14,141.95,141.95,48198.0,133.8402,133.925,133.746,133.746,48198.0
2018-02-26 15:15:00,141.93,141.94,141.87,141.94,15473.0,133.7271,133.7366,133.6706,133.7366,15473.0
2018-02-26 15:20:00,141.93,142.0,141.88,141.9,18276.0,133.7271,133.7931,133.68,133.6989,18276.0
2018-02-26 15:25:00,141.9,141.91,141.83,141.85,20682.0,133.6989,133.7083,133.6329,133.6518,20682.0
2018-02-26 15:30:00,141.84,141.88,141.8,141.87,20283.0,133.6424,133.68,133.6047,133.6706,20283.0
2018-02-26 15:35:00,141.87,141.87,141.78,141.8,61275.0,133.6706,133.6706,133.5858,133.6047,61275.0
2018-02-26 15:40:00,141.8,141.82,141.74,141.74,51832.0,133.6047,133.6235,133.5481,133.5481,51832.0
2018-02-26 15:45:00,141.73,141.98,141.64,141.76,76389.0,133.5387,133.7743,133.4539,133.567,76389.0
2018-02-26 15:50:00,141.79,141.79,141.23,141.27,85331.0,133.5952,133.5952,133.0676,133.1053,85331.0
2018-02-26 15:55:00,141.27,141.42,141.26,141.35,108488.0,133.1053,133.2466,133.0959,133.1807,108488.0
2018-02-27 09:30:00,141.79,142.35,141.5,141.5,23191.0,133.5952,134.1229,133.322,133.322,23191.0
2018-02-27 09:35:00,141.65,142.02,141.61,141.72,17202.0,133.4633,133.8119,133.4256,133.5293,17202.0
2018-02-27 09:40:00,141.61,141.61,140.98,141.28,9296.0,133.4256,133.4256,132.8321,133.1147,9296.0
2018-02-27 09:45:00,141.28,141.61,141.09,141.61,26537.0,133.1147,133.4256,132.9357,133.4256,26537.0
2018-02-27 09:50:00,141.66,141.87,141.3,141.37,11930.0,133.4728,133.6706,133.1336,133.1995,11930.0
2018-02-27 09:55:00,141.43,141.58,141.25,141.38,10200.0,133.256,133.3974,133.0865,133.2089,10200.0
2018-02-27 10:00:00,141.39,141.69,141.29,141.58,22837.0,133.2184,133.501,133.1241,133.3974,22837.0
2018-02-27 10:05:00,141.56,141.74,141.44,141.6,16734.0,133.3785,133.5481,133.2655,133.4162,16734.0
2018-02-27 10:10:00,141.51,141.78,141.42,141.69,11531.0,133.3314,133.5858,133.2466,133.501,11531.0
2018-02-27 10:15:00,141.65,141.71,141.52,141.68,28347.0,133.4633,133.5199,133.3408,133.4916,28347.0
2018-02-27 10:20:00,141.74,141.89,141.57,141.65,7100.0,133.5481,133.6895,133.388,133.4633,7100.0
2018-02-27 10:25:00,141.64,141.68,141.39,141.43,9710.0,133.4539,133.4916,133.2184,133.256,9710.0
2018-02-27 10:30:00,141.42,141.5,141.13,141.13,6791.0,133.2466,133.322,132.9734,132.9734,6791.0
2018-02-27 10:35:00,141.08,141.35,141.08,141.1,9302.0,132.9263,133.1807,132.9263,132.9451,9302.0
2018-02-27 10:40:00,141.17,141.25,141.03,141.14,12840.0,133.0111,133.0865,132.8792,132.9828,12840.0
2018-02-27 10:45:00,141.11,141.21,140.95,140.96,14346.0,132.9545,133.0488,132.8038,132.8132,14346.0
2018-02-27 10:50:00,140.97,141.06,140.4,140.4,13762.0,132.8226,132.9074,132.2856,132.2856,13762.0
2018-02-27 10:55:00,140.39,140.64,140.28,140.64,5200.0,132.2762,132.5117,132.1725,132.5117,5200.0
2018-02-27 11:00:00,140.55,140.85,140.34,140.81,11326.0,132.4269,132.7096,132.229,132.6719,11326.0
2018-02-27 11:05:00,140.76,141.05,140.69,141.04,10025.0,132.6248,132.898,132.5588,132.8886,10025.0
2018-02-27 11:10:00,141.04,141.16,140.89,140.95,6960.0,132.8886,133.0017,132.7473,132.8038,6960.0
2018-02-27 11:15:00,140.99,141.04,140.69,140.7,9905.0,132.8415,132.8886,132.5588,132.5682,9905.0
2018-02-27 11:20:00,140.71,140.8,140.57,140.58,8434.0,132.5777,132.6625,132.4458,132.4552,8434.0
2018-02-27 11:25:00,140.68,140.75,140.45,140.45,20899.0,132.5494,132.6153,132.3327,132.3327,20899.0
2018-02-27 11:30:00,140.49,140.58,140.38,140.44,30088.0,132.3704,132.4552,132.2667,132.3233,30088.0
2018-02-27 11:35:00,140.4,140.46,140.21,140.28,12255.0,132.2856,132.3421,132.1066,132.1725,12255.0
2018-02-27 11:40:00,140.19,140.25,139.89,139.97,12335.0,132.0877,132.1442,131.8051,131.8804,12335.0
2018-02-27 11:45:00,140.02,140.23,140.02,140.23,4221.0,131.9275,132.1254,131.9275,132.1254,4221.0
2018-02-27 11:50:00,140.22,140.39,140.16,140.2,10614.0,132.116,132.2762,132.0594,132.0971,10614.0
2018-02-27 11:55:00,140.26,140.34,140.01,140.11,8961.0,132.1537,132.229,131.9181,132.0123,8961.0
2018-02-27 12:00:00,140.01,140.17,139.89,140.14,8540.0,131.9181,132.0689,131.8051,132.0406,8540.0
2018-02-27 12:05:00,140.14,140.34,140.11,140.34,8035.0,132.0406,132.229,132.0123,132.229,8035.0
2018-02-27 12:10:00,140.34,140.34,140.1,140.1,5702.0,132.229,132.229,132.0029,132.0029,5702.0
2018-02-27 12:15:00,140.06,140.07,139.88,139.88,6822.0,131.9652,131.9746,131.7956,131.7956,6822.0
2018-02-27 12:20:00,139.9,139.9,139.59,139.68,11206.0,131.8145,131.8145,131.5224,131.6072,11206.0
2018-02-27 12:25:00,139.66,139.75,139.56,139.69,20247.0,131.5883,131.6731,131.4941,131.6166,20247.0
2018-02-27 12:30:00,139.72,140.04,139.7,140.01,9052.0,131.6449,131.9464,131.626,131.9181,9052.0
2018-02-27 12:35:00,139.96,140.2,139.92,140.18,6000.0,131.871,132.0971,131.8333,132.0783,6000.0
2018-02-27 12:40:00,140.2,140.35,140.16,140.23,11749.0,132.0971,132.2385,132.0594,132.1254,11749.0
2018-02-27 12:45:00,140.28,140.43,140.16,140.35,9397.0,132.1725,132.3138,132.0594,132.2385,9397.0
2018-02-27 12:50:00,140.39,140.59,140.36,140.46,8900.0,132.2762,132.4646,132.2479,132.3421,8900.0
2018-02-27 12:55:00,140.44,140.6,140.4,140.55,14255.0,132.3233,132.474,132.2856,132.4269,14255.0
2018-02-27 13:00:00,140.54,140.6,140.5,140.54,9310.0,132.4175,132.474,132.3798,132.4175,9310.0
2018-02-27 13:05:00,140.53,140.66,140.44,140.64,11605.0,132.4081,132.5305,132.3233,132.5117,11605.0
2018-02-27 13:10:00,140.68,140.74,140.56,140.58,8500.0,132.5494,132.6059,132.4363,132.4552,8500.0
2018-02-27 13:15:00,140.57,140.65,140.51,140.65,10140.0,132.4458,132.5211,132.3892,132.5211,10140.0
2018-02-27 13:20:00,140.66,140.66,140.48,140.48,8215.0,132.5305,132.5305,132.361,132.361,8215.0
2018-02-27 13:25:00,140.52,140.52,140.32,140.33,9980.0,132.3986,132.3986,132.2102,132.2196,9980.0
2018-02-27 13:30:00,140.34,140.34,140.13,140.28,8167.0,132.229,132.229,132.0312,132.1725,8167.0
2018-02-27 13:35:00,140.24,140.4,140.2,140.39,7440.0,132.1348,132.2856,132.0971,132.2762,7440.0
2018-02-27 13:40:00,140.39,140.44,140.25,140.32,10725.0,132.2762,132.3233,132.1442,132.2102,10725.0
2018-02-27 13:45:00,140.35,140.48,140.12,140.13,7315.0,132.2385,132.361,132.0218,132.0312,7315.0
2018-02-27 13:50:00,140.12,140.27,139.95,140.16,8563.0,132.0218,132.1631,131.8616,132.0594,8563.0
2018-02-27 13:55:00,140.13,140.13,139.96,139.98,6731.0,132.0312,132.0312,131.871,131.8898,6731.0
2018-02-27 14:00:00,140.04,140.11,139.76,139.87,11457.0,131.9464,132.0123,131.6826,131.7862,11457.0
2018-02-27 14:05:00,139.85,139.95,139.69,139.73,9697.0,131.7674,131.8616,131.6166,131.6543,9697.0
2018-02-27 14:10:00,139.81,139.88,139.62,139.8,8307.0,131.7297,131.7956,131.5507,131.7203,8307.0
2018-02-27 14:15:00,139.8,139.9,139.64,139.83,8787.0,131.7203,131.8145,131.5695,131.7485,8787.0
2018-02-27 14:20:00,139.84,139.84,139.66,139.71,7377.0,131.7579,131.7579,131.5883,131.6355,7377.0
2018-02-27 14:25:00,139.66,139.96,139.64,139.86,8585.0,131.5883,131.871,131.5695,131.7768,8585.0
2018-02-27 14:30:00,139.83,140.14,139.83,140.0,14581.0,131.7485,132.0406,131.7485,131.9087,14581.0
2018-02-27 14:35:00,140.0,140.0,139.83,139.84,9554.0,131.9087,131.9087,131.7485,131.7579,9554.0
2018-02-27 14:40:00,139.86,139.91,139.72,139.79,10158.0,131.7768,131.8239,131.6449,131.7108,10158.0
2018-02-27 14:45:00,139.79,139.79,139.49,139.5,23116.0,131.7108,131.7108,131.4282,131.4376,23116.0
2018-02-27 14:50:00,139.5,139.56,139.48,139.53,11327.0,131.4376,131.4941,131.4187,131.4659,11327.0
2018-02-27 14:55:00,139.58,139.85,139.57,139.76,11876.0,131.513,131.7674,131.5035,131.6826,11876.0
2018-02-27 15:00:00,139.76,140.0,139.64,139.78,49104.0,131.6826,131.9087,131.5695,131.7014,49104.0
2018-02-27 15:05:00,139.76,139.76,139.58,139.6,13081.0,131.6826,131.6826,131.513,131.5318,13081.0
2018-02-27 15:10:00,139.6,139.68,139.46,139.46,19045.0,131.5318,131.6072,131.3999,131.3999,19045.0
2018-02-27 15:15:00,139.45,139.49,139.24,139.24,26563.0,131.3905,131.4282,131.1926,131.1926,26563.0
2018-02-27 15:20:00,139.25,139.3,139.06,139.2,49745.0,131.202,131.2492,131.023,131.1549,49745.0
2018-02-27 15:25:00,139.19,139.42,139.05,139.38,42338.0,131.1455,131.3622,131.0136,131.3245,42338.0
2018-02-27 15:30:00,139.38,139.52,139.18,139.2,34779.0,131.3245,131.4564,131.1361,131.1549,34779.0
2018-02-27 15:35:00,139.21,139.24,138.85,138.96,46334.0,131.1644,131.1926,130.8252,130.9288,46334.0
2018-02-27 15:40:00,138.93,138.97,138.75,138.79,64939.0,130.9005,130.9382,130.7309,130.7686,64939.0
2018-02-27 15:45:00,138.8,139.1,138.79,139.04,80459.0,130.778,131.0607,130.7686,131.0042,80459.0
2018-02-27 15:50:00,139.05,139.05,138.47,138.59,110759.0,131.0136,131.0136,130.4671,130.5802,110759.0
2018-02-27 15:55:00,138.6,138.63,138.08,138.13,183560.0,130.5896,130.6179,130.0997,130.1468,183560.0
2018-02-28 09:30:00,138.5,139.26,138.5,138.76,44029.0,130.4954,131.2115,130.4954,130.7404,44029.0
2018-02-28 09:35:00,138.76,138.95,138.71,138.87,35787.0,130.7404,130.9194,130.6932,130.844,35787.0
2018-02-28 09:40:00,138.86,139.16,138.81,139.16,7332.0,130.8346,131.1172,130.7875,131.1172,7332.0
2018-02-28 09:45:00,139.2,139.4,138.99,139.27,14855.0,131.1549,131.3434,130.9571,131.2209,14855.0
2018-02-28 09:50:00,139.3,139.35,139.08,139.26,12912.0,131.2492,131.2963,131.0419,131.2115,12912.0
2018-02-28 09:55:00,139.24,139.78,139.19,139.78,26061.0,131.1926,131.7014,131.1455,131.7014,26061.0
2018-02-28 10:00:00,139.8,140.07,139.57,140.07,24126.0,131.7203,131.9746,131.5035,131.9746,24126.0
2018-02-28 10:05:00,139.99,140.08,139.85,139.92,24363.0,131.8993,131.9841,131.7674,131.8333,24363.0
2018-02-28 10:10:00,139.83,140.09,139.59,140.06,15191.0,131.7485,131.9935,131.5224,131.9652,15191.0
2018-02-28 10:15:00,140.02,140.43,139.97,140.43,17071.0,131.9275,132.3138,131.8804,132.3138,17071.0
2018-02-28 10:20:00,140.47,140.54,140.22,140.49,15248.0,132.3515,132.4175,132.116,132.3704,15248.0
2018-02-28 10:25:00,140.48,140.82,140.41,140.67,20808.0,132.361,132.6813,132.295,132.54,20808.0
2018-02-28 10:30:00,140.62,140.75,140.46,140.71,8358.0,132.4929,132.6153,132.3421,132.5777,8358.0
2018-02-28 10:35:00,140.78,140.84,140.6,140.6,6563.0,132.6436,132.7001,132.474,132.474,6563.0
2018-02-28 10:40:00,140.56,140.6,140.36,140.5,17050.0,132.4363,132.474,132.2479,132.3798,17050.0
2018-02-28 10:45:00,140.55,140.62,140.41,140.52,14434.0,132.4269,132.4929,132.295,132.3986,14434.0
2018-02-28 10:50:00,140.49,140.68,140.3,140.31,12835.0,132.3704,132.5494,132.1914,132.2008,12835.0
2018-02-28 10:55:00,140.33,140.44,140.1,140.38,22949.0,132.2196,132.3233,132.0029,132.2667,22949.0
2018-02-28 11:00:00,140.4,140.5,140.23,140.49,12953.0,132.2856,132.3798,132.1254,132.3704,12953.0
2018-02-28 11:05:00,140.55,140.69,140.3,140.3,10700.0,132.4269,132.5588,132.1914,132.1914,10700.0
2018-02-28 11:10:00,140.32,140.32,140.02,140.12,7887.0,132.2102,132.2102,131.9275,132.0218,7887.0
2018-02-28 11:15:00,140.08,140.49,140.08,140.45,12121.0,131.9841,132.3704,131.9841,132.3327,12121.0
2018-02-28 11:20:00,140.44,140.63,140.37,140.43,9500.0,132.3233,132.5023,132.2573,132.3138,9500.0
2018-02-28 11:25:00,140.43,140.85,140.33,140.85,15693.0,132.3138,132.7096,132.2196,132.7096,15693.0
2018-02-28 11:30:00,140.81,141.0,140.67,140.67,21421.0,132.6719,132.8509,132.54,132.54,21421.0
2018-02-28 11:35:00,140.69,140.88,140.54,140.58,8966.0,132.5588,132.7378,132.4175,132.4552,8966.0
2018-02-28 11:40:00,140.55,140.82,140.49,140.8,9005.0,132.4269,132.6813,132.3704,132.6625,9005.0
2018-02-28 11:45:00,140.81,140.84,140.58,140.74,14088.0,132.6719,132.7001,132.4552,132.6059,14088.0
2018-02-28 11:50:00,140.76,141.25,140.76,141.25,19718.0,132.6248,133.0865,132.6248,133.0865,19718.0
2018-02-28 11:55:00,141.23,141.45,141.16,141.45,16424.0,133.0676,133.2749,133.0017,133.2749,16424.0
2018-02-28 12:00:00,141.45,141.59,141.33,141.33,19223.0,133.2749,133.4068,133.1618,133.1618,19223.0
2018-02-28 12:05:00,141.23,141.37,141.14,141.26,6778.0,133.0676,133.1995,132.9828,133.0959,6778.0
2018-02-28 12:10:00,141.27,141.46,141.23,141.42,7606.0,133.1053,133.2843,133.0676,133.2466,7606.0
2018-02-28 12:15:00,141.46,141.51,141.2,141.22,16359.0,133.2843,133.3314,133.0393,133.0582,16359.0
2018-02-28 12:20:00,141.19,141.25,141.1,141.22,6478.0,133.0299,133.0865,132.9451,133.0582,6478.0
2018-02-28 12:25:00,141.29,141.39,141.04,141.08,13700.0,133.1241,133.2184,132.8886,132.9263,13700.0
2018-02-28 12:30:00,141.04,141.29,141.03,141.27,5357.0,132.8886,133.1241,132.8792,133.1053,5357.0
2018-02-28 12:35:00,141.25,141.59,141.21,141.45,12144.0,133.0865,133.4068,133.0488,133.2749,12144.0
2018-02-28 12:40:00,141.45,141.45,141.18,141.23,19244.0,133.2749,133.2749,133.0205,133.0676,19244.0
2018-02-28 12:45:00,141.2,141.6,141.2,141.5,13113.0,133.0393,133.4162,133.0393,133.322,13113.0
2018-02-28 12:50:00,141.44,141.56,141.3,141.56,22665.0,133.2655,133.3785,133.1336,133.3785,22665.0
2018-02-28 12:55:00,141.59,141.8,141.58,141.76,11487.0,133.4068,133.6047,133.3974,133.567,11487.0
2018-02-28 13:00:00,141.76,141.9,141.63,141.76,18630.0,133.567,133.6989,133.4445,133.567,18630.0
2018-02-28 13:05:00,141.71,142.11,141.71,142.01,15526.0,133.5199,133.8967,133.5199,133.8025,15526.0
2018-02-28 13:10:00,142.01,142.15,142.0,142.04,9046.0,133.8025,133.9344,133.7931,133.8308,9046.0
2018-02-28 13:15:00,142.02,142.14,141.98,142.13,7660.0,133.8119,133.925,133.7743,133.9156,7660.0
2018-02-28 13:20:00,142.13,142.45,142.05,142.44,11568.0,133.9156,134.2171,133.8402,134.2077,11568.0
2018-02-28 13:25:00,142.46,142.58,142.27,142.41,20127.0,134.2265,134.3396,134.0475,134.1794,20127.0
2018-02-28 13:30:00,142.33,142.35,142.01,142.19,17637.0,134.104,134.1229,133.8025,133.9721,17637.0
2018-02-28 13:35:00,142.17,142.28,142.15,142.23,28993.0,133.9533,134.0569,133.9344,134.0098,28993.0
2018-02-28 13:40:00,142.24,142.47,142.21,142.38,12522.0,134.0192,134.2359,133.991,134.1511,12522.0
2018-02-28 13:45:00,142.38,142.46,142.09,142.11,8292.0,134.1511,134.2265,133.8779,133.8967,8292.0
2018-02-28 13:50:00,142.06,142.27,142.04,142.27,8847.0,133.8496,134.0475,133.8308,134.0475,8847.0
2018-02-28 13:55:00,142.3,142.75,142.3,142.73,10342.0,134.0758,134.4998,134.0758,134.4809,10342.0
2018-02-28 14:00:00,142.72,143.07,142.7,142.92,34282.0,134.4715,134.8013,134.4526,134.6599,34282.0
2018-02-28 14:05:00,142.95,143.26,142.94,143.26,25298.0,134.6882,134.9803,134.6788,134.9803,25298.0
2018-02-28 14:10:00,143.27,143.34,143.07,143.17,33230.0,134.9897,135.0557,134.8013,134.8955,33230.0
2018-02-28 14:15:00,143.19,143.25,142.86,142.86,16104.0,134.9143,134.9709,134.6034,134.6034,16104.0
2018-02-28 14:20:00,142.9,142.91,142.66,142.77,8962.0,134.6411,134.6505,134.415,134.5186,8962.0
2018-02-28 14:25:00,142.74,142.79,142.54,142.67,13208.0,134.4903,134.5374,134.3019,134.4244,13208.0
2018-02-28 14:30:00,142.69,142.75,142.59,142.65,17364.0,134.4432,134.4998,134.349,134.4055,17364.0
2018-02-28 14:35:00,142.65,142.73,142.29,142.29,11405.0,134.4055,134.4809,134.0663,134.0663,11405.0
2018-02-28 14:40:00,142.34,142.5,142.33,142.37,12403.0,134.1135,134.2642,134.104,134.1417,12403.0
2018-02-28 14:45:00,142.28,142.39,142.1,142.17,11361.0,134.0569,134.1606,133.8873,133.9533,11361.0
2018-02-28 14:50:00,142.14,142.22,141.89,142.21,14093.0,133.925,134.0004,133.6895,133.991,14093.0
2018-02-28 14:55:00,142.22,142.3,142.09,142.16,14500.0,134.0004,134.0758,133.8779,133.9439,14500.0
2018-02-28 15:00:00,142.17,142.26,141.97,142.08,22994.0,133.9533,134.0381,133.7648,133.8685,22994.0
2018-02-28 15:05:00,142.1,142.19,141.95,142.14,18219.0,133.8873,133.9721,133.746,133.925,18219.0
2018-02-28 15:10:00,142.11,142.11,141.9,142.05,13804.0,133.8967,133.8967,133.6989,133.8402,13804.0
2018-02-28 15:15:00,142.04,142.06,141.86,142.02,12712.0,133.8308,133.8496,133.6612,133.8119,12712.0
2018-02-28 15:20:00,141.99,142.01,141.66,141.76,29823.0,133.7837,133.8025,133.4728,133.567,29823.0
2018-02-28 15:25:00,141.77,142.02,141.6,141.94,25739.0,133.5764,133.8119,133.4162,133.7366,25739.0
2018-02-28 15:30:00,141.97,142.0,141.87,141.97,22224.0,133.7648,133.7931,133.6706,133.7648,22224.0
2018-02-28 15:35:00,141.97,142.42,141.94,142.42,33993.0,133.7648,134.1888,133.7366,134.1888,33993.0
2018-02-28 15:40:00,142.43,142.43,142.24,142.32,36845.0,134.1983,134.1983,134.0192,134.0946,36845.0
2018-02-28 15:45:00,142.3,142.3,141.69,141.77,53794.0,134.0758,134.0758,133.501,133.5764,53794.0
2018-02-28 15:50:00,141.76,141.76,141.41,141.41,66571.0,133.567,133.567,133.2372,133.2372,66571.0
2018-02-28 15:55:00,141.41,141.68,141.21,141.22,121125.0,133.2372,133.4916,133.0488,133.0582,121125.0
2018-03-01 09:30:00,141.21,142.07,141.01,141.96,44742.0,133.0488,133.8591,132.8603,133.7554,44742.0
2018-03-01 09:35:00,141.8,141.8,141.06,141.22,10300.0,133.6047,133.6047,132.9074,133.0582,10300.0
2018-03-01 09:40:00,141.23,141.23,140.2,140.46,17973.0,133.0676,133.0676,132.0971,132.3421,17973.0
2018-03-01 09:45:00,140.46,140.67,140.33,140.48,18799.0,132.3421,132.54,132.2196,132.361,18799.0
2018-03-01 09:50:00,140.38,140.38,139.84,139.9,16687.0,132.2667,132.2667,131.7579,131.8145,16687.0
2018-03-01 09:55:00,139.83,140.18,139.81,139.94,28488.0,131.7485,132.0783,131.7297,131.8522,28488.0
2018-03-01 10:00:00,139.96,140.39,139.81,140.39,15971.0,131.871,132.2762,131.7297,132.2762,15971.0
2018-03-01 10:05:00,140.41,140.59,140.19,140.44,15551.0,132.295,132.4646,132.0877,132.3233,15551.0
2018-03-01 10:10:00,140.41,140.44,140.05,140.37,14118.0,132.295,132.3233,131.9558,132.2573,14118.0
2018-03-01 10:15:00,140.47,140.67,140.15,140.55,18758.0,132.3515,132.54,132.05,132.4269,18758.0
2018-03-01 10:20:00,140.6,140.64,140.13,140.28,14551.0,132.474,132.5117,132.0312,132.1725,14551.0
2018-03-01 10:25:00,140.32,140.61,140.22,140.6,22846.0,132.2102,132.4834,132.116,132.474,22846.0
2018-03-01 10:30:00,140.6,141.15,140.46,141.15,16305.0,132.474,132.9922,132.3421,132.9922,16305.0
2018-03-01 10:35:00,141.07,141.33,140.9,140.95,12377.0,132.9169,133.1618,132.7567,132.8038,12377.0
2018-03-01 10:40:00,140.96,141.09,140.68,140.74,10027.0,132.8132,132.9357,132.5494,132.6059,10027.0
2018-03-01 10:45:00,140.65,140.7,140.3,140.32,7700.0,132.5211,132.5682,132.1914,132.2102,7700.0
2018-03-01 10:50:00,140.27,140.39,140.13,140.18,12115.0,132.1631,132.2762,132.0312,132.0783,12115.0
2018-03-01 10:55:00,140.18,140.2,139.6,139.7,21284.0,132.0783,132.0971,131.5318,131.626,21284.0
2018-03-01 11:00:00,139.67,139.96,139.66,139.86,20675.0,131.5978,131.871,131.5883,131.7768,20675.0
2018-03-01 11:05:00,139.89,140.05,139.85,139.86,19841.0,131.8051,131.9558,131.7674,131.7768,19841.0
2018-03-01 11:10:00,139.86,139.91,139.4,139.63,14048.0,131.7768,131.8239,131.3434,131.5601,14048.0
2018-03-01 11:15:00,139.64,139.87,139.57,139.82,9434.0,131.5695,131.7862,131.5035,131.7391,9434.0
2018-03-01 11:20:00,139.82,140.38,139.82,140.3,31274.0,131.7391,132.2667,131.7391,132.1914,31274.0
2018-03-01 11:25:00,140.31,140.33,139.49,139.69,21055.0,132.2008,132.2196,131.4282,131.6166,21055.0
2018-03-01 11:30:00,139.75,139.8,139.64,139.76,7769.0,131.6731,131.7203,131.5695,131.6826,7769.0
2018-03-01 11:35:00,139.75,139.88,139.67,139.84,8249.0,131.6731,131.7956,131.5978,131.7579,8249.0
2018-03-01 11:40:00,139.84,140.22,139.83,140.18,14518.0,131.7579,132.116,131.7485,132.0783,14518.0
2018-03-01 11:45:00,140.24,140.47,140.18,140.21,10922.0,132.1348,132.3515,132.0783,132.1066,10922.0
2018-03-01 11:50:00,140.27,140.6,140.27,140.58,9600.0,132.1631,132.474,132.1631,132.4552,9600.0
2018-03-01 11:55:00,140.66,140.66,140.27,140.27,5671.0,132.5305,132.5305,132.1631,132.1631,5671.0
2018-03-01 12:00:00,140.23,140.24,139.79,139.82,5492.0,132.1254,132.1348,131.7108,131.7391,5492.0
2018-03-01 12:05:00,139.81,140.02,139.72,139.88,11030.0,131.7297,131.9275,131.6449,131.7956,11030.0
2018-03-01 12:10:00,139.91,140.03,139.82,139.95,6639.0,131.8239,131.937,131.7391,131.8616,6639.0
2018-03-01 12:15:00,139.97,140.01,139.8,139.8,6955.0,131.8804,131.9181,131.7203,131.7203,6955.0
2018-03-01 12:20:00,139.73,139.8,139.62,139.66,9432.0,131.6543,131.7203,131.5507,131.5883,9432.0
2018-03-01 12:25:00,139.59,139.75,139.45,139.6,10163.0,131.5224,131.6731,131.3905,131.5318,10163.0
2018-03-01 12:30:00,139.55,139.61,139.31,139.54,10000.0,131.4847,131.5412,131.2586,131.4753,10000.0
2018-03-01 12:35:00,139.62,139.72,139.46,139.58,6181.0,131.5507,131.6449,131.3999,131.513,6181.0
2018-03-01 12:40:00,139.55,139.75,139.42,139.75,8497.0,131.4847,131.6731,131.3622,131.6731,8497.0
2018-03-01 12:45:00,139.68,139.78,139.54,139.7,13366.0,131.6072,131.7014,131.4753,131.626,13366.0
2018-03-01 12:50:00,139.74,139.79,139.52,139.6,9190.0,131.6637,131.7108,131.4564,131.5318,9190.0
2018-03-01 12:55:00,139.6,139.6,139.37,139.41,7120.0,131.5318,131.5318,131.3151,131.3528,7120.0
2018-03-01 13:00:00,139.44,139.45,138.7,138.71,16415.0,131.3811,131.3905,130.6838,130.6932,16415.0
2018-03-01 13:05:00,138.65,138.85,138.34,138.51,17159.0,130.6367,130.8252,130.3446,130.5048,17159.0
2018-03-01 13:10:00,138.47,138.81,138.29,138.81,14551.0,130.4671,130.7875,130.2975,130.7875,14551.0
2018-03-01 13:15:00,138.72,138.85,138.62,138.77,4800.0,130.7027,130.8252,130.6085,130.7498,4800.0
2018-03-01 13:20:00,138.73,138.9,138.68,138.79,5636.0,130.7121,130.8723,130.665,130.7686,5636.0
2018-03-01 13:25:00,138.89,139.07,138.88,138.88,7516.0,130.8628,131.0324,130.8534,130.8534,7516.0
2018-03-01 13:30:00,138.8,139.03,138.77,138.77,12428.0,130.778,130.9948,130.7498,130.7498,12428.0
2018-03-01 13:35:00,138.82,138.89,138.75,138.75,4750.0,130.7969,130.8628,130.7309,130.7309,4750.0
2018-03-01 13:40:00,138.68,138.72,138.46,138.46,7517.0,130.665,130.7027,130.4577,130.4577,7517.0
2018-03-01 13:45:00,138.49,138.49,138.16,138.26,26710.0,130.486,130.486,130.175,130.2693,26710.0
2018-03-01 13:50:00,138.25,138.33,138.15,138.26,21865.0,130.2598,130.3352,130.1656,130.2693,21865.0
2018-03-01 13:55:00,138.23,138.26,138.06,138.16,22437.0,130.241,130.2693,130.0808,130.175,22437.0
2018-03-01 14:00:00,138.11,138.16,137.38,137.75,36210.0,130.1279,130.175,129.4401,129.7887,36210.0
2018-03-01 14:05:00,137.65,137.84,137.52,137.58,33703.0,129.6945,129.8735,129.572,129.6286,33703.0
2018-03-01 14:10:00,137.6,137.7,137.17,137.33,36549.0,129.6474,129.7416,129.2423,129.393,36549.0
2018-03-01 14:15:00,137.33,137.96,137.26,137.96,27454.0,129.393,129.9866,129.3271,129.9866,27454.0
2018-03-01 14:20:00,138.0,138.36,137.65,137.65,33097.0,130.0243,130.3635,129.6945,129.6945,33097.0
2018-03-01 14:25:00,137.72,138.11,137.56,138.11,31227.0,129.7605,130.1279,129.6097,130.1279,31227.0
2018-03-01 14:30:00,138.11,138.13,137.73,137.73,28936.0,130.1279,130.1468,129.7699,129.7699,28936.0
2018-03-01 14:35:00,137.79,137.79,137.32,137.38,22342.0,129.8264,129.8264,129.3836,129.4401,22342.0
2018-03-01 14:40:00,137.36,137.81,137.34,137.74,27168.0,129.4213,129.8453,129.4024,129.7793,27168.0
2018-03-01 14:45:00,137.65,137.84,137.45,137.47,17113.0,129.6945,129.8735,129.5061,129.5249,17113.0
2018-03-01 14:50:00,137.4,137.8,137.38,137.56,32539.0,129.459,129.8358,129.4401,129.6097,32539.0
2018-03-01 14:55:00,137.64,137.9,137.59,137.88,18758.0,129.6851,129.9301,129.638,129.9112,18758.0
2018-03-01 15:00:00,137.85,137.98,137.46,137.46,17398.0,129.883,130.0054,129.5155,129.5155,17398.0
2018-03-01 15:05:00,137.46,138.34,137.44,138.24,39570.0,129.5155,130.3446,129.4966,130.2504,39570.0
2018-03-01 15:10:00,138.23,138.59,138.09,138.49,31203.0,130.241,130.5802,130.1091,130.486,31203.0
2018-03-01 15:15:00,138.48,138.74,138.35,138.74,26229.0,130.4765,130.7215,130.3541,130.7215,26229.0
2018-03-01 15:20:00,138.78,138.93,138.42,138.43,34057.0,130.7592,130.9005,130.42,130.4294,34057.0
2018-03-01 15:25:00,138.42,138.84,138.42,138.69,26607.0,130.42,130.8157,130.42,130.6744,26607.0
2018-03-01 15:30:00,138.68,138.8,138.0,138.2,40825.0,130.665,130.778,130.0243,130.2127,40825.0
2018-03-01 15:35:00,138.16,138.16,137.51,137.56,43617.0,130.175,130.175,129.5626,129.6097,43617.0
2018-03-01 15:40:00,137.53,137.65,137.29,137.57,103979.0,129.5814,129.6945,129.3553,129.6191,103979.0
2018-03-01 15:45:00,137.56,138.16,137.51,138.05,97076.0,129.6097,130.175,129.5626,130.0714,97076.0
2018-03-01 15:50:00,138.08,138.14,137.58,137.68,72366.0,130.0997,130.1562,129.6286,129.7228,72366.0
2018-03-01 15:55:00,137.68,137.95,137.43,137.54,122124.0,129.7228,129.9772,129.4872,129.5909,122124.0
2018-03-02 09:30:00,136.52,136.99,135.75,136.58,66978.0,128.6298,129.0727,127.9043,128.6864,66978.0
2018-03-02 09:35:00,136.58,136.58,135.15,135.28,31677.0,128.6864,128.6864,127.339,127.4615,31677.0
2018-03-02 09:40:00,135.22,135.77,135.13,135.35,26206.0,127.405,127.9232,127.3202,127.5274,26206.0
2018-03-02 09:45:00,135.39,135.68,135.28,135.58,45628.0,127.5651,127.8384,127.4615,127.7441,45628.0
2018-03-02 09:50:00,135.58,135.91,135.26,135.26,54438.0,127.7441,128.0551,127.4426,127.4426,54438.0
2018-03-02 09:55:00,135.34,136.46,135.27,136.32,26323.0,127.518,128.5733,127.4521,128.4414,26323.0
2018-03-02 10:00:00,136.39,136.9,136.1,136.89,15550.0,128.5073,128.9879,128.2341,128.9784,15550.0
2018-03-02 10:05:00,136.84,136.84,136.08,136.38,17109.0,128.9313,128.9313,128.2153,128.4979,17109.0
2018-03-02 10:10:00,136.38,136.66,136.02,136.59,24493.0,128.4979,128.7617,128.1587,128.6958,24493.0
2018-03-02 10:15:00,136.52,136.75,136.31,136.5,19266.0,128.6298,128.8465,128.432,128.611,19266.0
2018-03-02 10:20:00,136.48,137.07,136.24,136.79,27432.0,128.5921,129.148,128.366,128.8842,27432.0
2018-03-02 10:25:00,136.84,137.16,136.67,136.94,31353.0,128.9313,129.2328,128.7712,129.0255,31353.0
2018-03-02 10:30:00,136.99,137.57,136.76,137.5,32429.0,129.0727,129.6191,128.8559,129.5532,32429.0
2018-03-02 10:35:00,137.49,137.82,137.44,137.74,14738.0,129.5438,129.8547,129.4966,129.7793,14738.0
2018-03-02 10:40:00,137.7,138.25,137.68,138.07,16047.0,129.7416,130.2598,129.7228,130.0902,16047.0
2018-03-02 10:45:00,137.98,138.15,137.89,138.01,11139.0,130.0054,130.1656,129.9206,130.0337,11139.0
2018-03-02 10:50:00,137.99,138.03,137.52,137.84,15020.0,130.0149,130.0526,129.572,129.8735,15020.0
2018-03-02 10:55:00,137.84,137.93,137.56,137.77,17605.0,129.8735,129.9583,129.6097,129.8076,17605.0
2018-03-02 11:00:00,137.75,138.13,137.71,138.0,14065.0,129.7887,130.1468,129.751,130.0243,14065.0
2018-03-02 11:05:00,137.99,137.99,137.65,137.65,9458.0,130.0149,130.0149,129.6945,129.6945,9458.0
2018-03-02 11:10:00,137.58,137.67,137.48,137.54,16532.0,129.6286,129.7134,129.5343,129.5909,16532.0
2018-03-02 11:15:00,137.54,137.59,137.09,137.24,11600.0,129.5909,129.638,129.1669,129.3082,11600.0
2018-03-02 11:20:00,137.27,137.37,137.08,137.31,20985.0,129.3365,129.4307,129.1575,129.3742,20985.0
2018-03-02 11:25:00,137.27,137.9,137.27,137.87,16167.0,129.3365,129.9301,129.3365,129.9018,16167.0
2018-03-02 11:30:00,137.9,138.03,137.59,137.68,14000.0,129.9301,130.0526,129.638,129.7228,14000.0
2018-03-02 11:35:00,137.69,137.69,137.45,137.55,8800.0,129.7322,129.7322,129.5061,129.6003,8800.0
2018-03-02 11:40:00,137.61,137.92,137.58,137.74,22955.0,129.6568,129.9489,129.6286,129.7793,22955.0
2018-03-02 11:45:00,137.73,137.95,137.6,137.8,13930.0,129.7699,129.9772,129.6474,129.8358,13930.0
2018-03-02 11:50:00,137.85,138.1,137.78,138.1,11060.0,129.883,130.1185,129.817,130.1185,11060.0
2018-03-02 11:55:00,138.12,138.13,138.0,138.13,16939.0,130.1373,130.1468,130.0243,130.1468,16939.0
2018-03-02 12:00:00,138.07,138.27,137.87,137.87,16113.0,130.0902,130.2787,129.9018,129.9018,16113.0
2018-03-02 12:05:00,137.9,138.03,137.73,137.8,25995.0,129.9301,130.0526,129.7699,129.8358,25995.0
2018-03-02 12:10:00,137.81,137.92,137.66,137.77,7035.0,129.8453,129.9489,129.7039,129.8076,7035.0
2018-03-02 12:15:00,137.82,137.83,137.61,137.66,10351.0,129.8547,129.8641,129.6568,129.7039,10351.0
2018-03-02 12:20:00,137.69,137.84,137.55,137.82,11879.0,129.7322,129.8735,129.6003,129.8547,11879.0
2018-03-02 12:25:00,137.86,138.21,137.86,138.2,9861.0,129.8924,130.2221,129.8924,130.2127,9861.0
2018-03-02 12:30:00,138.26,138.26,138.04,138.07,13200.0,130.2693,130.2693,130.062,130.0902,13200.0
2018-03-02 12:35:00,138.04,138.23,138.0,138.11,12575.0,130.062,130.241,130.0243,130.1279,12575.0
2018-03-02 12:40:00,138.12,138.5,138.12,138.38,6702.0,130.1373,130.4954,130.1373,130.3823,6702.0
2018-03-02 12:45:00,138.42,138.51,138.27,138.32,17210.0,130.42,130.5048,130.2787,130.3258,17210.0
2018-03-02 12:50:00,138.33,138.66,138.27,138.66,7254.0,130.3352,130.6461,130.2787,130.6461,7254.0
2018-03-02 12:55:00,138.63,138.86,138.59,138.74,7653.0,130.6179,130.8346,130.5802,130.7215,7653.0
2018-03-02 13:00:00,138.71,138.86,138.58,138.86,14216.0,130.6932,130.8346,130.5708,130.8346,14216.0
2018-03-02 13:05:00,138.8,138.8,138.5,138.57,6585.0,130.778,130.778,130.4954,130.5613,6585.0
2018-03-02 13:10:00,138.58,138.58,138.07,138.18,6399.0,130.5708,130.5708,130.0902,130.1939,6399.0
2018-03-02 13:15:00,138.17,138.26,138.09,138.12,7552.0,130.1845,130.2693,130.1091,130.1373,7552.0
2018-03-02 13:20:00,138.2,138.2,137.84,137.87,7646.0,130.2127,130.2127,129.8735,129.9018,7646.0
2018-03-02 13:25:00,137.85,138.18,137.85,138.02,9150.0,129.883,130.1939,129.883,130.0431,9150.0
2018-03-02 13:30:00,138.01,138.15,137.76,137.83,12636.0,130.0337,130.1656,129.7982,129.8641,12636.0
2018-03-02 13:35:00,137.82,137.87,137.66,137.85,12695.0,129.8547,129.9018,129.7039,129.883,12695.0
2018-03-02 13:40:00,137.87,138.11,137.84,138.11,16768.0,129.9018,130.1279,129.8735,130.1279,16768.0
2018-03-02 13:45:00,138.11,138.54,138.11,138.49,9299.0,130.1279,130.5331,130.1279,130.486,9299.0
2018-03-02 13:50:00,138.53,138.53,138.18,138.21,9983.0,130.5237,130.5237,130.1939,130.2221,9983.0
2018-03-02 13:55:00,138.17,138.56,138.04,138.41,29358.0,130.1845,130.5519,130.062,130.4106,29358.0
2018-03-02 14:00:00,138.51,138.87,138.41,138.8,15786.0,130.5048,130.844,130.4106,130.778,15786.0
2018-03-02 14:05:00,138.86,138.99,138.64,138.72,11504.0,130.8346,130.9571,130.6273,130.7027,11504.0
2018-03-02 14:10:00,138.73,139.07,138.69,139.07,12789.0,130.7121,131.0324,130.6744,131.0324,12789.0
2018-03-02 14:15:00,139.07,139.11,138.9,138.91,47694.0,131.0324,131.0701,130.8723,130.8817,47694.0
2018-03-02 14:20:00,138.88,138.9,138.59,138.76,15227.0,130.8534,130.8723,130.5802,130.7404,15227.0
2018-03-02 14:25:00,138.8,138.92,138.6,138.86,31626.0,130.778,130.8911,130.5896,130.8346,31626.0
2018-03-02 14:30:00,138.88,138.93,138.62,138.62,8410.0,130.8534,130.9005,130.6085,130.6085,8410.0
2018-03-02 14:35:00,138.71,139.18,138.68,139.17,19665.0,130.6932,131.1361,130.665,131.1267,19665.0
2018-03-02 14:40:00,139.2,139.31,139.1,139.24,10238.0,131.1549,131.2586,131.0607,131.1926,10238.0
2018-03-02 14:45:00,139.3,139.38,139.17,139.24,12751.0,131.2492,131.3245,131.1267,131.1926,12751.0
2018-03-02 14:50:00,139.25,139.48,139.12,139.12,16852.0,131.202,131.4187,131.0796,131.0796,16852.0
2018-03-02 14:55:00,139.09,139.1,138.91,138.91,10720.0,131.0513,131.0607,130.8817,130.8817,10720.0
2018-03-02 15:00:00,138.88,139.09,138.74,138.94,41413.0,130.8534,131.0513,130.7215,130.91,41413.0
2018-03-02 15:05:00,138.91,139.13,138.8,139.11,28802.0,130.8817,131.089,130.778,131.0701,28802.0
2018-03-02 15:10:00,139.11,139.14,138.9,138.95,18534.0,131.0701,131.0984,130.8723,130.9194,18534.0
2018-03-02 15:15:00,138.96,139.34,138.91,139.33,96532.0,130.9288,131.2868,130.8817,131.2774,96532.0
2018-03-02 15:20:00,139.3,139.38,139.04,139.17,29998.0,131.2492,131.3245,131.0042,131.1267,29998.0
2018-03-02 15:25:00,139.18,139.3,139.01,139.2,18507.0,131.1361,131.2492,130.9759,131.1549,18507.0
2018-03-02 15:30:00,139.19,139.59,139.16,139.47,28968.0,131.1455,131.5224,131.1172,131.4093,28968.0
2018-03-02 15:35:00,139.46,139.6,139.34,139.6,15851.0,131.3999,131.5318,131.2868,131.5318,15851.0
2018-03-02 15:40:00,139.58,139.75,139.45,139.74,25762.0,131.513,131.6731,131.3905,131.6637,25762.0
2018-03-02 15:45:00,139.75,139.75,139.36,139.47,39311.0,131.6731,131.6731,131.3057,131.4093,39311.0
2018-03-02 15:50:00,139.48,139.74,139.48,139.7,41798.0,131.4187,131.6637,131.4187,131.626,41798.0
2018-03-02 15:55:00,139.69,139.95,139.52,139.56,119124.0,131.6166,131.8616,131.4564,131.4941,119124.0
2018-03-05 09:30:00,138.45,138.96,138.06,138.54,44248.0,130.4483,130.9288,130.0808,130.5331,44248.0
2018-03-05 09:35:00,138.45,138.56,137.63,137.93,25610.0,130.4483,130.5519,129.6757,129.9583,25610.0
2018-03-05 09:40:00,137.89,138.03,137.46,137.62,15837.0,129.9206,130.0526,129.5155,129.6662,15837.0
2018-03-05 09:45:00,137.61,137.61,136.63,136.69,73621.0,129.6568,129.6568,128.7335,128.79,73621.0
2018-03-05 09:50:00,136.73,136.99,136.5,136.6,26225.0,128.8277,129.0727,128.611,128.7052,26225.0
2018-03-05 09:55:00,136.6,136.69,135.91,135.99,44236.0,128.7052,128.79,128.0551,128.1305,44236.0
2018-03-05 10:00:00,136.03,136.17,135.72,136.09,81414.0,128.1681,128.3,127.8761,128.2247,81414.0
2018-03-05 10:05:00,136.14,136.17,135.1,135.25,83484.0,128.2718,128.3,127.2919,127.4332,83484.0
2018-03-05 10:10:00,135.25,135.83,135.14,135.16,51680.0,127.4332,127.9797,127.3296,127.3484,51680.0
2018-03-05 10:15:00,135.16,135.2,134.59,135.05,82151.0,127.3484,127.3861,126.8114,127.2448,82151.0
2018-03-05 10:20:00,135.03,135.11,134.79,134.8,44487.0,127.2259,127.3013,126.9998,127.0092,44487.0
2018-03-05 10:25:00,134.83,134.83,134.29,134.32,81673.0,127.0375,127.0375,126.5287,126.557,81673.0
2018-03-05 10:30:00,134.34,135.39,134.3,135.04,52791.0,126.5758,127.5651,126.5381,127.2354,52791.0
2018-03-05 10:35:00,135.09,135.86,135.07,135.55,36351.0,127.2825,128.008,127.2636,127.7159,36351.0
2018-03-05 10:40:00,135.56,135.9,135.1,135.73,78287.0,127.7253,128.0457,127.2919,127.8855,78287.0
2018-03-05 10:45:00,135.73,135.78,135.39,135.4,26328.0,127.8855,127.9326,127.5651,127.5746,26328.0
2018-03-05 10:50:00,135.41,135.53,135.27,135.42,24055.0,127.584,127.697,127.4521,127.5934,24055.0
2018-03-05 10:55:00,135.46,135.6,135.31,135.56,71115.0,127.6311,127.763,127.4898,127.7253,71115.0
2018-03-05 11:00:00,135.52,136.07,135.34,135.9,29234.0,127.6876,128.2058,127.518,128.0457,29234.0
2018-03-05 11:05:00,135.86,136.32,135.67,136.17,22092.0,128.008,128.4414,127.8289,128.3,22092.0
2018-03-05 11:10:00,136.12,136.14,135.83,135.93,20086.0,128.2529,128.2718,127.9797,128.0739,20086.0
2018-03-05 11:15:00,135.87,135.89,135.46,135.77,24933.0,128.0174,128.0362,127.6311,127.9232,24933.0
2018-03-05 11:20:00,135.83,136.11,135.8,135.97,27433.0,127.9797,128.2435,127.9514,128.1116,27433.0
2018-03-05 11:25:00,135.99,136.03,135.69,135.8,15347.0,128.1305,128.1681,127.8478,127.9514,15347.0
2018-03-05 11:30:00,135.72,136.03,135.72,136.0,21640.0,127.8761,128.1681,127.8761,128.1399,21640.0
2018-03-05 11:35:00,135.99,136.27,135.9,136.27,21800.0,128.1305,128.3943,128.0457,128.3943,21800.0
2018-03-05 11:40:00,136.33,136.7,136.33,136.51,26349.0,128.4508,128.7994,128.4508,128.6204,26349.0
2018-03-05 11:45:00,136.49,136.54,136.25,136.25,30816.0,128.6016,128.6487,128.3754,128.3754,30816.0
2018-03-05 11:50:00,136.32,136.37,136.14,136.15,12388.0,128.4414,128.4885,128.2718,128.2812,12388.0
2018-03-05 11:55:00,136.14,136.16,135.87,135.88,29108.0,128.2718,128.2906,128.0174,128.0268,29108.0
2018-03-05 12:00:00,135.91,136.05,135.84,136.05,21750.0,128.0551,128.187,127.9891,128.187,21750.0
2018-03-05 12:05:00,136.08,136.16,135.9,135.99,16712.0,128.2153,128.2906,128.0457,128.1305,16712.0
2018-03-05 12:10:00,136.03,136.13,135.9,135.96,9730.0,128.1681,128.2624,128.0457,128.1022,9730.0
2018-03-05 12:15:00,135.95,136.15,135.89,135.89,11876.0,128.0928,128.2812,128.0362,128.0362,11876.0
2018-03-05 12:20:00,135.89,135.92,135.57,135.61,17167.0,128.0362,128.0645,127.7347,127.7724,17167.0
2018-03-05 12:25:00,135.62,135.72,135.51,135.69,19995.0,127.7818,127.8761,127.6782,127.8478,19995.0
2018-03-05 12:30:00,135.68,135.74,135.47,135.61,19472.0,127.8384,127.8949,127.6405,127.7724,19472.0
2018-03-05 12:35:00,135.61,135.79,135.56,135.64,25651.0,127.7724,127.942,127.7253,127.8007,25651.0
2018-03-05 12:40:00,135.64,135.71,135.6,135.62,12501.0,127.8007,127.8666,127.763,127.7818,12501.0
2018-03-05 12:45:00,135.61,135.78,135.61,135.74,11050.0,127.7724,127.9326,127.7724,127.8949,11050.0
2018-03-05 12:50:00,135.75,135.99,135.72,135.83,13065.0,127.9043,128.1305,127.8761,127.9797,13065.0
2018-03-05 12:55:00,135.84,136.04,135.82,135.94,10616.0,127.9891,128.1776,127.9703,128.0833,10616.0
2018-03-05 13:00:00,135.95,136.3,135.95,136.22,11375.0,128.0928,128.4225,128.0928,128.3472,11375.0
2018-03-05 13:05:00,136.22,136.29,136.06,136.15,13475.0,128.3472,128.4131,128.1964,128.2812,13475.0
2018-03-05 13:10:00,136.15,136.26,136.11,136.13,11958.0,128.2812,128.3848,128.2435,128.2624,11958.0
2018-03-05 13:15:00,136.12,136.24,136.07,136.18,14560.0,128.2529,128.366,128.2058,128.3095,14560.0
2018-03-05 13:20:00,136.19,136.27,136.15,136.18,5900.0,128.3189,128.3943,128.2812,128.3095,5900.0
2018-03-05 13:25:00,136.19,136.2,135.85,135.92,44285.0,128.3189,128.3283,127.9985,128.0645,44285.0
2018-03-05 13:30:00,135.91,135.97,135.74,135.81,40759.0,128.0551,128.1116,127.8949,127.9609,40759.0
2018-03-05 13:35:00,135.82,136.14,135.82,136.06,21204.0,127.9703,128.2718,127.9703,128.1964,21204.0
2018-03-05 13:40:00,136.11,136.32,136.11,136.17,15170.0,128.2435,128.4414,128.2435,128.3,15170.0
2018-03-05 13:45:00,136.19,136.32,135.8,135.89,18037.0,128.3189,128.4414,127.9514,128.0362,18037.0
2018-03-05 13:50:00,135.88,136.0,135.8,135.93,15125.0,128.0268,128.1399,127.9514,128.0739,15125.0
2018-03-05 13:55:00,135.95,136.14,135.93,136.06,15722.0,128.0928,128.2718,128.0739,128.1964,15722.0
2018-03-05 14:00:00,136.07,136.41,136.07,136.32,12036.0,128.2058,128.5262,128.2058,128.4414,12036.0
2018-03-05 14:05:00,136.36,136.5,136.28,136.4,23236.0,128.4791,128.611,128.4037,128.5168,23236.0
2018-03-05 14:10:00,136.46,136.47,136.09,136.14,29134.0,128.5733,128.5827,128.2247,128.2718,29134.0
2018-03-05 14:15:00,136.15,136.27,135.97,135.98,16402.0,128.2812,128.3943,128.1116,128.121,16402.0
2018-03-05 14:20:00,135.97,136.06,135.88,135.96,12242.0,128.1116,128.1964,128.0268,128.1022,12242.0
2018-03-05 14:25:00,135.97,136.2,135.96,136.06,10256.0,128.1116,128.3283,128.1022,128.1964,10256.0
2018-03-05 14:30:00,136.06,136.27,136.06,136.12,11050.0,128.1964,128.3943,128.1964,128.2529,11050.0
2018-03-05 14:35:00,136.08,136.34,135.96,136.24,28839.0,128.2153,128.4602,128.1022,128.366,28839.0
2018-03-05 14:40:00,136.22,136.45,136.16,136.42,17335.0,128.3472,128.5639,128.2906,128.5356,17335.0
2018-03-05 14:45:00,136.44,136.44,136.19,136.21,13415.0,128.5544,128.5544,128.3189,128.3377,13415.0
2018-03-05 14:50:00,136.24,136.25,136.05,136.05,13692.0,128.366,128.3754,128.187,128.187,13692.0
2018-03-05 14:55:00,136.08,136.35,136.08,136.32,15100.0,128.2153,128.4696,128.2153,128.4414,15100.0
2018-03-05 15:00:00,136.3,136.57,136.3,136.55,22573.0,128.4225,128.6769,128.4225,128.6581,22573.0
2018-03-05 15:05:00,136.55,137.01,136.55,136.67,62202.0,128.6581,129.0915,128.6581,128.7712,62202.0
2018-03-05 15:10:00,136.69,136.86,136.62,136.7,27659.0,128.79,128.9502,128.724,128.7994,27659.0
2018-03-05 15:15:00,136.7,136.76,136.65,136.72,45966.0,128.7994,128.8559,128.7523,128.8183,45966.0
2018-03-05 15:20:00,136.75,136.94,136.72,136.82,46428.0,128.8465,129.0255,128.8183,128.9125,46428.0
2018-03-05 15:25:00,136.8,136.8,136.39,136.4,30325.0,128.8936,128.8936,128.5073,128.5168,30325.0
2018-03-05 15:30:00,136.41,136.53,136.31,136.53,31428.0,128.5262,128.6392,128.432,128.6392,31428.0
2018-03-05 15:35:00,136.48,136.58,136.42,136.47,30682.0,128.5921,128.6864,128.5356,128.5827,30682.0
2018-03-05 15:40:00,136.49,136.62,136.43,136.44,47232.0,128.6016,128.724,128.545,128.5544,47232.0
2018-03-05 15:45:00,136.46,136.47,136.22,136.22,55019.0,128.5733,128.5827,128.3472,128.3472,55019.0
2018-03-05 15:50:00,136.21,136.21,135.75,135.93,131021.0,128.3377,128.3377,127.9043,128.0739,131021.0
2018-03-05 15:55:00,135.94,136.04,135.7,135.72,213834.0,128.0833,128.1776,127.8572,127.8761,213834.0
2018-03-06 09:30:00,136.58,137.43,136.0,137.06,60334.0,128.6864,129.4872,128.1399,129.1386,60334.0
2018-03-06 09:35:00,137.09,138.02,136.78,137.89,93302.0,129.1669,130.0431,128.8748,129.9206,93302.0
2018-03-06 09:40:00,138.03,138.14,137.49,137.49,90803.0,130.0526,130.1562,129.5438,129.5438,90803.0
2018-03-06 09:45:00,137.52,137.52,137.15,137.49,8308.0,129.572,129.572,129.2234,129.5438,8308.0
2018-03-06 09:50:00,137.55,137.59,137.28,137.43,16134.0,129.6003,129.638,129.3459,129.4872,16134.0
2018-03-06 09:55:00,137.51,137.55,137.26,137.29,15412.0,129.5626,129.6003,129.3271,129.3553,15412.0
2018-03-06 10:00:00,137.34,137.56,137.24,137.5,36669.0,129.4024,129.6097,129.3082,129.5532,36669.0
2018-03-06 10:05:00,137.49,137.96,137.46,137.81,49786.0,129.5438,129.9866,129.5155,129.8453,49786.0
2018-03-06 10:10:00,137.88,137.94,137.53,137.53,9107.0,129.9112,129.9678,129.5814,129.5814,9107.0
2018-03-06 10:15:00,137.56,138.01,137.52,138.0,20226.0,129.6097,130.0337,129.572,130.0243,20226.0
2018-03-06 10:20:00,137.96,138.01,137.73,137.97,40079.0,129.9866,130.0337,129.7699,129.996,40079.0
2018-03-06 10:25:00,137.99,138.47,137.99,138.39,45308.0,130.0149,130.4671,130.0149,130.3917,45308.0
2018-03-06 10:30:00,138.46,138.48,138.18,138.22,21313.0,130.4577,130.4765,130.1939,130.2316,21313.0
2018-03-06 10:35:00,138.2,138.22,138.07,138.18,13959.0,130.2127,130.2316,130.0902,130.1939,13959.0
2018-03-06 10:40:00,138.13,138.14,137.91,138.06,9767.0,130.1468,130.1562,129.9395,130.0808,9767.0
2018-03-06 10:45:00,138.02,138.08,137.73,137.78,13094.0,130.0431,130.0997,129.7699,129.817,13094.0
2018-03-06 10:50:00,137.74,137.83,137.63,137.66,11775.0,129.7793,129.8641,129.6757,129.7039,11775.0
2018-03-06 10:55:00,137.66,137.83,137.5,137.64,13921.0,129.7039,129.8641,129.5532,129.6851,13921.0
2018-03-06 11:00:00,137.59,137.93,137.57,137.79,24435.0,129.638,129.9583,129.6191,129.8264,24435.0
2018-03-06 11:05:00,137.78,137.95,137.68,137.89,9722.0,129.817,129.9772,129.7228,129.9206,9722.0
2018-03-06 11:10:00,137.86,138.12,137.84,138.04,18374.0,129.8924,130.1373,129.8735,130.062,18374.0
2018-03-06 11:15:00,138.11,138.11,137.79,137.95,7858.0,130.1279,130.1279,129.8264,129.9772,7858.0
2018-03-06 11:20:00,137.89,137.89,137.67,137.78,6401.0,129.9206,129.9206,129.7134,129.817,6401.0
2018-03-06 11:25:00,137.77,137.84,137.68,137.83,8600.0,129.8076,129.8735,129.7228,129.8641,8600.0
2018-03-06 11:30:00,137.85,138.0,137.84,137.88,6953.0,129.883,130.0243,129.8735,129.9112,6953.0
2018-03-06 11:35:00,137.9,138.0,137.75,137.77,36017.0,129.9301,130.0243,129.7887,129.8076,36017.0
2018-03-06 11:40:00,137.76,137.97,137.6,137.8,34893.0,129.7982,129.996,129.6474,129.8358,34893.0
2018-03-06 11:45:00,137.78,137.97,137.78,137.95,6200.0,129.817,129.996,129.817,129.9772,6200.0
2018-03-06 11:50:00,137.97,137.97,137.82,137.93,9422.0,129.996,129.996,129.8547,129.9583,9422.0
2018-03-06 11:55:00,137.91,137.92,137.71,137.78,18447.0,129.9395,129.9489,129.751,129.817,18447.0
2018-03-06 12:00:00,137.78,137.84,137.65,137.71,17822.0,129.817,129.8735,129.6945,129.751,17822.0
2018-03-06 12:05:00,137.71,137.87,137.68,137.8,39789.0,129.751,129.9018,129.7228,129.8358,39789.0
2018-03-06 12:10:00,137.8,137.86,137.73,137.81,10653.0,129.8358,129.8924,129.7699,129.8453,10653.0
2018-03-06 12:15:00,137.78,137.78,137.61,137.64,11728.0,129.817,129.817,129.6568,129.6851,11728.0
2018-03-06 12:20:00,137.67,137.67,137.43,137.52,16685.0,129.7134,129.7134,129.4872,129.572,16685.0
2018-03-06 12:25:00,137.53,137.62,137.49,137.49,18156.0,129.5814,129.6662,129.5438,129.5438,18156.0
2018-03-06 12:30:00,137.53,137.56,137.44,137.47,13634.0,129.5814,129.6097,129.4966,129.5249,13634.0
2018-03-06 12:35:00,137.47,137.53,137.4,137.44,35321.0,129.5249,129.5814,129.459,129.4966,35321.0
2018-03-06 12:40:00,137.43,137.82,137.36,137.77,44030.0,129.4872,129.8547,129.4213,129.8076,44030.0
2018-03-06 12:45:00,137.75,137.81,137.63,137.78,23807.0,129.7887,129.8453,129.6757,129.817,23807.0
2018-03-06 12:50:00,137.77,137.91,137.77,137.81,16792.0,129.8076,129.9395,129.8076,129.8453,16792.0
2018-03-06 12:55:00,137.83,138.04,137.82,137.99,23246.0,129.8641,130.062,129.8547,130.0149,23246.0
2018-03-06 13:00:00,137.99,138.05,137.85,137.9,23686.0,130.0149,130.0714,129.883,129.9301,23686.0
2018-03-06 13:05:00,137.89,137.98,137.73,137.73,14312.0,129.9206,130.0054,129.7699,129.7699,14312.0
2018-03-06 13:10:00,137.77,137.89,137.63,137.63,9343.0,129.8076,129.9206,129.6757,129.6757,9343.0
2018-03-06 13:15:00,137.62,137.76,137.59,137.59,5849.0,129.6662,129.7982,129.638,129.638,5849.0
2018-03-06 13:20:00,137.59,137.65,137.49,137.6,10071.0,129.638,129.6945,129.5438,129.6474,10071.0
2018-03-06 13:25:00,137.6,137.6,137.48,137.52,14254.0,129.6474,129.6474,129.5343,129.572,14254.0
2018-03-06 13:30:00,137.51,137.7,137.51,137.68,19742.0,129.5626,129.7416,129.5626,129.7228,19742.0
2018-03-06 13:35:00,137.72,137.72,137.61,137.61,17448.0,129.7605,129.7605,129.6568,129.6568,17448.0
2018-03-06 13:40:00,137.6,137.68,137.56,137.67,12698.0,129.6474,129.7228,129.6097,129.7134,12698.0
2018-03-06 13:45:00,137.66,137.68,137.43,137.53,10072.0,129.7039,129.7228,129.4872,129.5814,10072.0
2018-03-06 13:50:00,137.53,137.74,137.53,137.73,7595.0,129.5814,129.7793,129.5814,129.7699,7595.0
2018-03-06 13:55:00,137.7,137.83,137.58,137.81,6400.0,129.7416,129.8641,129.6286,129.8453,6400.0
2018-03-06 14:00:00,137.8,137.91,137.73,137.8,9553.0,129.8358,129.9395,129.7699,129.8358,9553.0
2018-03-06 14:05:00,137.75,137.75,137.56,137.58,27102.0,129.7887,129.7887,129.6097,129.6286,27102.0
2018-03-06 14:10:00,137.58,137.58,137.28,137.38,13808.0,129.6286,129.6286,129.3459,129.4401,13808.0
2018-03-06 14:15:00,137.35,137.43,137.2,137.39,15511.0,129.4119,129.4872,129.2705,129.4495,15511.0
2018-03-06 14:20:00,137.39,137.42,137.29,137.34,15264.0,129.4495,129.4778,129.3553,129.4024,15264.0
2018-03-06 14:25:00,137.37,137.38,137.21,137.29,12402.0,129.4307,129.4401,129.2799,129.3553,12402.0
2018-03-06 14:30:00,137.27,137.33,137.22,137.31,18079.0,129.3365,129.393,129.2894,129.3742,18079.0
2018-03-06 14:35:00,137.33,137.7,137.33,137.7,16049.0,129.393,129.7416,129.393,129.7416,16049.0
2018-03-06 14:40:00,137.73,137.79,137.58,137.62,19540.0,129.7699,129.8264,129.6286,129.6662,19540.0
2018-03-06 14:45:00,137.6,137.62,137.51,137.57,12798.0,129.6474,129.6662,129.5626,129.6191,12798.0
2018-03-06 14:50:00,137.57,137.67,137.53,137.53,15275.0,129.6191,129.7134,129.5814,129.5814,15275.0
2018-03-06 14:55:00,137.53,137.57,137.46,137.49,17339.0,129.5814,129.6191,129.5155,129.5438,17339.0
2018-03-06 15:00:00,137.48,137.6,137.4,137.45,18081.0,129.5343,129.6474,129.459,129.5061,18081.0
2018-03-06 15:05:00,137.46,137.54,137.4,137.47,11978.0,129.5155,129.5909,129.459,129.5249,11978.0
2018-03-06 15:10:00,137.45,137.47,137.21,137.21,16483.0,129.5061,129.5249,129.2799,129.2799,16483.0
2018-03-06 15:15:00,137.21,137.29,137.1,137.25,18463.0,129.2799,129.3553,129.1763,129.3176,18463.0
2018-03-06 15:20:00,137.25,137.28,137.15,137.18,20274.0,129.3176,129.3459,129.2234,129.2517,20274.0
2018-03-06 15:25:00,137.17,137.34,137.16,137.21,36763.0,129.2423,129.4024,129.2328,129.2799,36763.0
2018-03-06 15:30:00,137.21,137.35,137.2,137.24,43349.0,129.2799,129.4119,129.2705,129.3082,43349.0
2018-03-06 15:35:00,137.26,137.47,137.25,137.35,74661.0,129.3271,129.5249,129.3176,129.4119,74661.0
2018-03-06 15:40:00,137.35,137.53,137.34,137.52,48804.0,129.4119,129.5814,129.4024,129.572,48804.0
2018-03-06 15:45:00,137.51,137.64,137.49,137.51,55951.0,129.5626,129.6851,129.5438,129.5626,55951.0
2018-03-06 15:50:00,137.5,137.65,137.5,137.51,39587.0,129.5532,129.6945,129.5532,129.5626,39587.0
2018-03-06 15:55:00,137.5,137.61,137.44,137.6,87228.0,129.5532,129.6568,129.4966,129.6474,87228.0
2018-03-07 09:30:00,137.0,137.5,136.52,137.37,33246.0,129.0821,129.5532,128.6298,129.4307,33246.0
2018-03-07 09:35:00,137.49,137.7,137.26,137.7,9291.0,129.5438,129.7416,129.3271,129.7416,9291.0
2018-03-07 09:40:00,137.7,137.71,137.35,137.5,13552.0,129.7416,129.751,129.4119,129.5532,13552.0
2018-03-07 09:45:00,137.57,137.76,137.52,137.7,17187.0,129.6191,129.7982,129.572,129.7416,17187.0
2018-03-07 09:50:00,137.61,137.93,137.58,137.69,10630.0,129.6568,129.9583,129.6286,129.7322,10630.0
2018-03-07 09:55:00,137.68,137.68,137.41,137.41,30765.0,129.7228,129.7228,129.4684,129.4684,30765.0
2018-03-07 10:00:00,137.4,137.73,137.4,137.69,11080.0,129.459,129.7699,129.459,129.7322,11080.0
2018-03-07 10:05:00,137.69,137.73,137.38,137.46,40406.0,129.7322,129.7699,129.4401,129.5155,40406.0
2018-03-07 10:10:00,137.49,137.57,137.23,137.39,29515.0,129.5438,129.6191,129.2988,129.4495,29515.0
2018-03-07 10:15:00,137.45,137.69,137.43,137.69,8455.0,129.5061,129.7322,129.4872,129.7322,8455.0
2018-03-07 10:20:00,137.71,138.15,137.7,138.14,53299.0,129.751,130.1656,129.7416,130.1562,53299.0
2018-03-07 10:25:00,138.17,138.17,137.99,138.07,6588.0,130.1845,130.1845,130.0149,130.0902,6588.0
2018-03-07 10:30:00,138.1,138.39,137.92,138.38,11447.0,130.1185,130.3917,129.9489,130.3823,11447.0
2018-03-07 10:35:00,138.45,138.51,138.21,138.25,10243.0,130.4483,130.5048,130.2221,130.2598,10243.0
2018-03-07 10:40:00,138.31,138.55,138.2,138.5,14160.0,130.3164,130.5425,130.2127,130.4954,14160.0
2018-03-07 10:45:00,138.57,139.02,138.56,139.02,18050.0,130.5613,130.9853,130.5519,130.9853,18050.0
2018-03-07 10:50:00,139.0,139.14,138.63,138.74,25519.0,130.9665,131.0984,130.6179,130.7215,25519.0
2018-03-07 10:55:00,138.78,138.85,138.42,138.53,15077.0,130.7592,130.8252,130.42,130.5237,15077.0
2018-03-07 11:00:00,138.5,138.63,138.19,138.2,12645.0,130.4954,130.6179,130.2033,130.2127,12645.0
2018-03-07 11:05:00,138.2,138.2,137.94,138.16,8739.0,130.2127,130.2127,129.9678,130.175,8739.0
2018-03-07 11:10:00,138.11,138.25,138.01,138.25,16247.0,130.1279,130.2598,130.0337,130.2598,16247.0
2018-03-07 11:15:00,138.26,138.32,137.93,137.93,5942.0,130.2693,130.3258,129.9583,129.9583,5942.0
2018-03-07 11:20:00,137.88,137.93,137.73,137.88,6851.0,129.9112,129.9583,129.7699,129.9112,6851.0
2018-03-07 11:25:00,137.88,137.91,137.81,137.9,2958.0,129.9112,129.9395,129.8453,129.9301,2958.0
2018-03-07 11:30:00,137.9,137.93,137.55,137.63,12141.0,129.9301,129.9583,129.6003,129.6757,12141.0
2018-03-07 11:35:00,137.63,137.98,137.63,137.82,7349.0,129.6757,130.0054,129.6757,129.8547,7349.0
2018-03-07 11:40:00,137.78,137.88,137.78,137.78,5726.0,129.817,129.9112,129.817,129.817,5726.0
2018-03-07 11:45:00,137.78,137.86,137.62,137.63,6628.0,129.817,129.8924,129.6662,129.6757,6628.0
2018-03-07 11:50:00,137.61,137.67,137.41,137.5,5303.0,129.6568,129.7134,129.4684,129.5532,5303.0
2018-03-07 11:55:00,137.44,137.56,137.22,137.22,7480.0,129.4966,129.6097,129.2894,129.2894,7480.0
2018-03-07 12:00:00,137.29,137.29,136.97,137.09,16419.0,129.3553,129.3553,129.0538,129.1669,16419.0
2018-03-07 12:05:00,137.09,137.34,137.06,137.1,10934.0,129.1669,129.4024,129.1386,129.1763,10934.0
2018-03-07 12:10:00,137.1,137.11,136.8,137.06,25427.0,129.1763,129.1857,128.8936,129.1386,25427.0
2018-03-07 12:15:00,137.03,137.25,136.91,137.24,17967.0,129.1103,129.3176,128.9973,129.3082,17967.0
2018-03-07 12:20:00,137.26,137.4,137.16,137.24,8869.0,129.3271,129.459,129.2328,129.3082,8869.0
2018-03-07 12:25:00,137.28,137.56,137.28,137.53,7960.0,129.3459,129.6097,129.3459,129.5814,7960.0
2018-03-07 12:30:00,137.54,137.63,137.47,137.52,5725.0,129.5909,129.6757,129.5249,129.572,5725.0
2018-03-07 12:35:00,137.59,137.61,137.3,137.41,5523.0,129.638,129.6568,129.3647,129.4684,5523.0
2018-03-07 12:40:00,137.43,137.63,137.31,137.53,7300.0,129.4872,129.6757,129.3742,129.5814,7300.0
2018-03-07 12:45:00,137.54,137.75,137.54,137.7,3898.0,129.5909,129.7887,129.5909,129.7416,3898.0
2018-03-07 12:50:00,137.68,137.78,137.63,137.73,4700.0,129.7228,129.817,129.6757,129.7699,4700.0
2018-03-07 12:55:00,137.72,137.78,137.7,137.73,4400.0,129.7605,129.817,129.7416,129.7699,4400.0
2018-03-07 13:00:00,137.71,137.71,137.42,137.5,4439.0,129.751,129.751,129.4778,129.5532,4439.0
2018-03-07 13:05:00,137.46,137.47,137.21,137.25,6000.0,129.5155,129.5249,129.2799,129.3176,6000.0
2018-03-07 13:10:00,137.3,137.34,137.16,137.25,4508.0,129.3647,129.4024,129.2328,129.3176,4508.0
2018-03-07 13:15:00,137.25,137.39,137.17,137.39,4900.0,129.3176,129.4495,129.2423,129.4495,4900.0
2018-03-07 13:20:00,137.43,137.43,137.23,137.27,10450.0,129.4872,129.4872,129.2988,129.3365,10450.0
2018-03-07 13:25:00,137.27,137.65,137.27,137.65,13218.0,129.3365,129.6945,129.3365,129.6945,13218.0
2018-03-07 13:30:00,137.76,137.84,137.66,137.66,4486.0,129.7982,129.8735,129.7039,129.7039,4486.0
2018-03-07 13:35:00,137.57,137.81,137.57,137.71,4502.0,129.6191,129.8453,129.6191,129.751,4502.0
2018-03-07 13:40:00,137.71,137.77,137.66,137.74,5504.0,129.751,129.8076,129.7039,129.7793,5504.0
2018-03-07 13:45:00,137.75,137.86,137.72,137.84,5531.0,129.7887,129.8924,129.7605,129.8735,5531.0
2018-03-07 13:50:00,137.87,138.06,137.83,138.06,5810.0,129.9018,130.0808,129.8641,130.0808,5810.0
2018-03-07 13:55:00,138.0,138.02,137.91,138.02,6966.0,130.0243,130.0431,129.9395,130.0431,6966.0
2018-03-07 14:00:00,137.98,137.99,137.78,137.89,6528.0,130.0054,130.0149,129.817,129.9206,6528.0
2018-03-07 14:05:00,137.87,137.99,137.86,137.9,4040.0,129.9018,130.0149,129.8924,129.9301,4040.0
2018-03-07 14:10:00,137.93,138.15,137.93,138.11,9121.0,129.9583,130.1656,129.9583,130.1279,9121.0
2018-03-07 14:15:00,138.15,138.19,138.06,138.11,8564.0,130.1656,130.2033,130.0808,130.1279,8564.0
2018-03-07 14:20:00,138.08,138.23,138.05,138.17,4630.0,130.0997,130.241,130.0714,130.1845,4630.0
2018-03-07 14:25:00,138.11,138.25,138.03,138.03,7716.0,130.1279,130.2598,130.0526,130.0526,7716.0
2018-03-07 14:30:00,138.03,138.19,138.03,138.17,5645.0,130.0526,130.2033,130.0526,130.1845,5645.0
2018-03-07 14:35:00,138.15,138.3,138.14,138.25,8089.0,130.1656,130.3069,130.1562,130.2598,8089.0
2018-03-07 14:40:00,138.26,138.34,138.24,138.34,7420.0,130.2693,130.3446,130.2504,130.3446,7420.0
2018-03-07 14:45:00,138.29,138.34,138.23,138.31,12437.0,130.2975,130.3446,130.241,130.3164,12437.0
2018-03-07 14:50:00,138.3,138.4,138.13,138.16,10573.0,130.3069,130.4012,130.1468,130.175,10573.0
2018-03-07 14:55:00,138.14,138.25,138.14,138.21,9249.0,130.1562,130.2598,130.1562,130.2221,9249.0
2018-03-07 15:00:00,138.25,138.44,138.25,138.44,5893.0,130.2598,130.4389,130.2598,130.4389,5893.0
2018-03-07 15:05:00,138.45,138.9,138.45,138.87,20446.0,130.4483,130.8723,130.4483,130.844,20446.0
2018-03-07 15:10:00,138.86,139.02,138.76,138.79,12471.0,130.8346,130.9853,130.7404,130.7686,12471.0
2018-03-07 15:15:00,138.8,138.9,138.69,138.9,13585.0,130.778,130.8723,130.6744,130.8723,13585.0
2018-03-07 15:20:00,138.87,138.88,138.71,138.84,12470.0,130.844,130.8534,130.6932,130.8157,12470.0
2018-03-07 15:25:00,138.83,139.03,138.78,139.02,15376.0,130.8063,130.9948,130.7592,130.9853,15376.0
2018-03-07 15:30:00,139.03,139.26,139.01,139.22,23951.0,130.9948,131.2115,130.9759,131.1738,23951.0
2018-03-07 15:35:00,139.23,139.29,139.15,139.28,28320.0,131.1832,131.2397,131.1078,131.2303,28320.0
2018-03-07 15:40:00,139.27,139.43,139.23,139.33,33029.0,131.2209,131.3716,131.1832,131.2774,33029.0
2018-03-07 15:45:00,139.31,139.44,139.28,139.34,39608.0,131.2586,131.3811,131.2303,131.2868,39608.0
2018-03-07 15:50:00,139.35,139.37,138.82,139.04,69264.0,131.2963,131.3151,130.7969,131.0042,69264.0
2018-03-07 15:55:00,139.05,139.09,138.91,138.98,104697.0,131.0136,131.0513,130.8817,130.9476,104697.0
2018-03-08 09:30:00,139.19,139.99,139.01,139.96,23371.0,131.1455,131.8993,130.9759,131.871,23371.0
2018-03-08 09:35:00,139.99,140.13,139.75,139.75,20883.0,131.8993,132.0312,131.6731,131.6731,20883.0
2018-03-08 09:40:00,139.74,139.89,139.67,139.75,7437.0,131.6637,131.8051,131.5978,131.6731,7437.0
2018-03-08 09:45:00,139.79,139.96,139.45,139.51,11412.0,131.7108,131.871,131.3905,131.447,11412.0
2018-03-08 09:50:00,139.56,139.58,139.31,139.36,15967.0,131.4941,131.513,131.2586,131.3057,15967.0
2018-03-08 09:55:00,139.35,139.47,139.03,139.03,5116.0,131.2963,131.4093,130.9948,130.9948,5116.0
2018-03-08 10:00:00,139.12,139.35,138.86,138.89,9389.0,131.0796,131.2963,130.8346,130.8628,9389.0
2018-03-08 10:05:00,138.91,139.22,138.85,139.22,11241.0,130.8817,131.1738,130.8252,131.1738,11241.0
2018-03-08 10:10:00,139.18,139.39,139.15,139.37,15263.0,131.1361,131.3339,131.1078,131.3151,15263.0
2018-03-08 10:15:00,139.36,139.41,139.25,139.35,12390.0,131.3057,131.3528,131.202,131.2963,12390.0
2018-03-08 10:20:00,139.35,139.48,139.34,139.41,15726.0,131.2963,131.4187,131.2868,131.3528,15726.0
2018-03-08 10:25:00,139.43,139.64,139.42,139.53,36450.0,131.3716,131.5695,131.3622,131.4659,36450.0
2018-03-08 10:30:00,139.52,139.67,139.48,139.6,10565.0,131.4564,131.5978,131.4187,131.5318,10565.0
2018-03-08 10:35:00,139.61,139.62,139.47,139.59,8794.0,131.5412,131.5507,131.4093,131.5224,8794.0
2018-03-08 10:40:00,139.59,139.68,139.53,139.57,7721.0,131.5224,131.6072,131.4659,131.5035,7721.0
2018-03-08 10:45:00,139.61,139.68,139.54,139.59,10500.0,131.5412,131.6072,131.4753,131.5224,10500.0
2018-03-08 10:50:00,139.64,139.74,139.58,139.67,5951.0,131.5695,131.6637,131.513,131.5978,5951.0
2018-03-08 10:55:00,139.65,139.67,139.49,139.5,5890.0,131.5789,131.5978,131.4282,131.4376,5890.0
2018-03-08 11:00:00,139.5,139.69,139.42,139.66,13910.0,131.4376,131.6166,131.3622,131.5883,13910.0
2018-03-08 11:05:00,139.66,139.7,139.52,139.52,8000.0,131.5883,131.626,131.4564,131.4564,8000.0
2018-03-08 11:10:00,139.52,140.16,139.5,140.14,40541.0,131.4564,132.0594,131.4376,132.0406,40541.0
2018-03-08 11:15:00,140.17,140.21,139.97,140.01,28142.0,132.0689,132.1066,131.8804,131.9181,28142.0
2018-03-08 11:20:00,140.04,140.15,140.02,140.07,12106.0,131.9464,132.05,131.9275,131.9746,12106.0
2018-03-08 11:25:00,140.06,140.1,139.99,140.08,10720.0,131.9652,132.0029,131.8993,131.9841,10720.0
2018-03-08 11:30:00,140.07,140.08,139.98,140.02,8464.0,131.9746,131.9841,131.8898,131.9275,8464.0
2018-03-08 11:35:00,140.0,140.09,140.0,140.05,12356.0,131.9087,131.9935,131.9087,131.9558,12356.0
2018-03-08 11:40:00,140.02,140.09,139.8,139.8,12500.0,131.9275,131.9935,131.7203,131.7203,12500.0
2018-03-08 11:45:00,139.81,139.87,139.75,139.84,7179.0,131.7297,131.7862,131.6731,131.7579,7179.0
2018-03-08 11:50:00,139.82,139.85,139.53,139.76,15891.0,131.7391,131.7674,131.4659,131.6826,15891.0
2018-03-08 11:55:00,139.77,139.94,139.74,139.89,8100.0,131.692,131.8522,131.6637,131.8051,8100.0
2018-03-08 12:00:00,139.89,139.93,139.68,139.69,12861.0,131.8051,131.8427,131.6072,131.6166,12861.0
2018-03-08 12:05:00,139.66,139.75,139.51,139.51,9488.0,131.5883,131.6731,131.447,131.447,9488.0
2018-03-08 12:10:00,139.51,139.51,139.29,139.33,10365.0,131.447,131.447,131.2397,131.2774,10365.0
2018-03-08 12:15:00,139.36,139.53,139.36,139.43,4902.0,131.3057,131.4659,131.3057,131.3716,4902.0
2018-03-08 12:20:00,139.49,139.59,139.37,139.37,4955.0,131.4282,131.5224,131.3151,131.3151,4955.0
2018-03-08 12:25:00,139.35,139.66,139.35,139.64,4887.0,131.2963,131.5883,131.2963,131.5695,4887.0
2018-03-08 12:30:00,139.62,139.68,139.59,139.65,15880.0,131.5507,131.6072,131.5224,131.5789,15880.0
2018-03-08 12:35:00,139.63,139.78,139.62,139.78,10883.0,131.5601,131.7014,131.5507,131.7014,10883.0
2018-03-08 12:40:00,139.76,139.77,139.69,139.69,7352.0,131.6826,131.692,131.6166,131.6166,7352.0
2018-03-08 12:45:00,139.69,139.74,139.64,139.72,10819.0,131.6166,131.6637,131.5695,131.6449,10819.0
2018-03-08 12:50:00,139.69,139.7,139.59,139.62,14607.0,131.6166,131.626,131.5224,131.5507,14607.0
2018-03-08 12:55:00,139.64,139.67,139.5,139.55,8800.0,131.5695,131.5978,131.4376,131.4847,8800.0
2018-03-08 13:00:00,139.57,139.72,139.53,139.72,9800.0,131.5035,131.6449,131.4659,131.6449,9800.0
2018-03-08 13:05:00,139.7,139.73,139.62,139.68,9730.0,131.626,131.6543,131.5507,131.6072,9730.0
2018-03-08 13:10:00,139.65,139.71,139.59,139.6,36560.0,131.5789,131.6355,131.5224,131.5318,36560.0
2018-03-08 13:15:00,139.6,139.63,139.46,139.46,13597.0,131.5318,131.5601,131.3999,131.3999,13597.0
2018-03-08 13:20:00,139.48,139.5,139.19,139.27,49997.0,131.4187,131.4376,131.1455,131.2209,49997.0
2018-03-08 13:25:00,139.27,139.27,139.03,139.19,4799.0,131.2209,131.2209,130.9948,131.1455,4799.0
2018-03-08 13:30:00,139.2,139.23,139.05,139.23,8800.0,131.1549,131.1832,131.0136,131.1832,8800.0
2018-03-08 13:35:00,139.24,139.3,139.14,139.14,10006.0,131.1926,131.2492,131.0984,131.0984,10006.0
2018-03-08 13:40:00,139.09,139.32,139.09,139.25,4210.0,131.0513,131.268,131.0513,131.202,4210.0
2018-03-08 13:45:00,139.19,139.3,139.14,139.27,6000.0,131.1455,131.2492,131.0984,131.2209,6000.0
2018-03-08 13:50:00,139.28,139.3,139.2,139.29,11670.0,131.2303,131.2492,131.1549,131.2397,11670.0
2018-03-08 13:55:00,139.29,139.36,139.24,139.29,43294.0,131.2397,131.3057,131.1926,131.2397,43294.0
2018-03-08 14:00:00,139.25,139.38,139.21,139.21,17150.0,131.202,131.3245,131.1644,131.1644,17150.0
2018-03-08 14:05:00,139.31,139.35,139.26,139.26,8158.0,131.2586,131.2963,131.2115,131.2115,8158.0
2018-03-08 14:10:00,139.26,139.27,139.18,139.24,4900.0,131.2115,131.2209,131.1361,131.1926,4900.0
2018-03-08 14:15:00,139.26,139.4,139.26,139.32,9044.0,131.2115,131.3434,131.2115,131.268,9044.0
2018-03-08 14:20:00,139.33,139.39,139.33,139.33,8459.0,131.2774,131.3339,131.2774,131.2774,8459.0
2018-03-08 14:25:00,139.34,139.4,139.29,139.35,8543.0,131.2868,131.3434,131.2397,131.2963,8543.0
2018-03-08 14:30:00,139.35,139.58,139.3,139.58,10193.0,131.2963,131.513,131.2492,131.513,10193.0
2018-03-08 14:35:00,139.58,139.61,139.49,139.49,9476.0,131.513,131.5412,131.4282,131.4282,9476.0
2018-03-08 14:40:00,139.52,139.57,139.45,139.56,10720.0,131.4564,131.5035,131.3905,131.4941,10720.0
2018-03-08 14:45:00,139.56,139.63,139.52,139.52,11854.0,131.4941,131.5601,131.4564,131.4564,11854.0
2018-03-08 14:50:00,139.5,139.58,139.39,139.39,11277.0,131.4376,131.513,131.3339,131.3339,11277.0
2018-03-08 14:55:00,139.39,139.45,139.3,139.35,12865.0,131.3339,131.3905,131.2492,131.2963,12865.0
2018-03-08 15:00:00,139.37,139.55,139.35,139.52,17358.0,131.3151,131.4847,131.2963,131.4564,17358.0
2018-03-08 15:05:00,139.52,139.58,139.37,139.37,9252.0,131.4564,131.513,131.3151,131.3151,9252.0
2018-03-08 15:10:00,139.36,139.43,139.35,139.37,19390.0,131.3057,131.3716,131.2963,131.3151,19390.0
2018-03-08 15:15:00,139.37,139.57,139.36,139.56,31486.0,131.3151,131.5035,131.3057,131.4941,31486.0
2018-03-08 15:20:00,139.56,139.64,139.45,139.45,16995.0,131.4941,131.5695,131.3905,131.3905,16995.0
2018-03-08 15:25:00,139.45,139.57,139.43,139.53,16440.0,131.3905,131.5035,131.3716,131.4659,16440.0
2018-03-08 15:30:00,139.52,139.53,139.23,139.42,20277.0,131.4564,131.4659,131.1832,131.3622,20277.0
2018-03-08 15:35:00,139.41,139.41,139.21,139.22,22846.0,131.3528,131.3528,131.1644,131.1738,22846.0
2018-03-08 15:40:00,139.2,139.31,139.11,139.15,36492.0,131.1549,131.2586,131.0701,131.1078,36492.0
2018-03-08 15:45:00,139.15,139.18,138.95,139.08,32805.0,131.1078,131.1361,130.9194,131.0419,32805.0
2018-03-08 15:50:00,139.09,139.33,139.08,139.08,34865.0,131.0513,131.2774,131.0419,131.0419,34865.0
2018-03-08 15:55:00,139.07,139.41,139.07,139.36,64840.0,131.0324,131.3528,131.0324,131.3057,64840.0
2018-03-09 09:30:00,141.86,142.29,140.19,140.94,36565.0,133.6612,134.0663,132.0877,132.7944,36565.0
2018-03-09 09:35:00,140.81,141.6,140.79,141.44,18330.0,132.6719,133.4162,132.653,133.2655,18330.0
2018-03-09 09:40:00,141.49,141.49,141.07,141.23,14434.0,133.3126,133.3126,132.9169,133.0676,14434.0
2018-03-09 09:45:00,141.22,141.85,141.22,141.73,32331.0,133.0582,133.6518,133.0582,133.5387,32331.0
2018-03-09 09:50:00,141.84,142.33,141.81,142.23,31776.0,133.6424,134.104,133.6141,134.0098,31776.0
2018-03-09 09:55:00,142.15,142.31,142.09,142.23,14371.0,133.9344,134.0852,133.8779,134.0098,14371.0
2018-03-09 10:00:00,142.21,142.22,141.78,142.06,19915.0,133.991,134.0004,133.5858,133.8496,19915.0
2018-03-09 10:05:00,142.04,142.64,142.0,142.51,19178.0,133.8308,134.3961,133.7931,134.2736,19178.0
2018-03-09 10:10:00,142.51,143.18,142.38,143.12,62923.0,134.2736,134.9049,134.1511,134.8484,62923.0
2018-03-09 10:15:00,143.17,143.46,143.16,143.43,25590.0,134.8955,135.1687,134.8861,135.1405,25590.0
2018-03-09 10:20:00,143.43,143.57,143.41,143.42,23521.0,135.1405,135.2724,135.1216,135.131,23521.0
2018-03-09 10:25:00,143.44,143.51,143.23,143.25,25739.0,135.1499,135.2158,134.952,134.9709,25739.0
2018-03-09 10:30:00,143.2,143.4,142.98,143.4,17389.0,134.9237,135.1122,134.7165,135.1122,17389.0
2018-03-09 10:35:00,143.4,143.54,143.35,143.46,30488.0,135.1122,135.2441,135.0651,135.1687,30488.0
2018-03-09 10:40:00,143.5,143.68,143.47,143.68,14938.0,135.2064,135.376,135.1781,135.376,14938.0
2018-03-09 10:45:00,143.69,143.9,143.65,143.85,20979.0,135.3854,135.5833,135.3477,135.5362,20979.0
2018-03-09 10:50:00,143.83,143.91,143.67,143.78,23570.0,135.5173,135.5927,135.3666,135.4702,23570.0
2018-03-09 10:55:00,143.78,144.02,143.76,144.01,28957.0,135.4702,135.6964,135.4514,135.6869,28957.0
2018-03-09 11:00:00,144.03,144.6,143.9,144.55,40461.0,135.7058,136.2428,135.5833,136.1957,40461.0
2018-03-09 11:05:00,144.55,144.61,143.76,144.02,53260.0,136.1957,136.2523,135.4514,135.6964,53260.0
2018-03-09 11:10:00,144.0,144.03,143.55,143.55,24434.0,135.6775,135.7058,135.2535,135.2535,24434.0
2018-03-09 11:15:00,143.54,143.58,143.18,143.23,21716.0,135.2441,135.2818,134.9049,134.952,21716.0
2018-03-09 11:20:00,143.23,143.34,143.19,143.25,13342.0,134.952,135.0557,134.9143,134.9709,13342.0
2018-03-09 11:25:00,143.23,143.33,142.94,142.95,20056.0,134.952,135.0462,134.6788,134.6882,20056.0
2018-03-09 11:30:00,142.91,143.27,142.91,143.25,11328.0,134.6505,134.9897,134.6505,134.9709,11328.0
2018-03-09 11:35:00,143.25,143.31,143.13,143.26,20265.0,134.9709,135.0274,134.8578,134.9803,20265.0
2018-03-09 11:40:00,143.31,143.31,143.2,143.29,7905.0,135.0274,135.0274,134.9237,135.0085,7905.0
2018-03-09 11:45:00,143.31,143.31,142.69,142.78,63223.0,135.0274,135.0274,134.4432,134.528,63223.0
2018-03-09 11:50:00,142.73,142.84,142.64,142.66,12158.0,134.4809,134.5846,134.3961,134.415,12158.0
2018-03-09 11:55:00,142.67,142.73,142.24,142.65,27518.0,134.4244,134.4809,134.0192,134.4055,27518.0
2018-03-09 12:00:00,142.67,142.94,142.67,142.88,17452.0,134.4244,134.6788,134.4244,134.6222,17452.0
2018-03-09 12:05:00,142.92,143.02,142.9,143.02,6522.0,134.6599,134.7542,134.6411,134.7542,6522.0
2018-03-09 12:10:00,143.02,143.02,142.55,142.67,16365.0,134.7542,134.7542,134.3113,134.4244,16365.0
2018-03-09 12:15:00,142.65,142.99,142.65,142.88,12443.0,134.4055,134.7259,134.4055,134.6222,12443.0
2018-03-09 12:20:00,142.85,142.92,142.65,142.73,21937.0,134.594,134.6599,134.4055,134.4809,21937.0
2018-03-09 12:25:00,142.64,142.97,142.64,142.97,4700.0,134.3961,134.707,134.3961,134.707,4700.0
2018-03-09 12:30:00,142.99,143.25,142.95,143.22,13248.0,134.7259,134.9709,134.6882,134.9426,13248.0
2018-03-09 12:35:00,143.22,143.37,143.22,143.25,14267.0,134.9426,135.0839,134.9426,134.9709,14267.0
2018-03-09 12:40:00,143.25,143.4,143.23,143.35,15660.0,134.9709,135.1122,134.952,135.0651,15660.0
2018-03-09 12:45:00,143.37,143.37,143.25,143.25,9834.0,135.0839,135.0839,134.9709,134.9709,9834.0
2018-03-09 12:50:00,143.24,143.24,143.04,143.2,5100.0,134.9614,134.9614,134.773,134.9237,5100.0
2018-03-09 12:55:00,143.2,143.46,143.16,143.46,6005.0,134.9237,135.1687,134.8861,135.1687,6005.0
2018-03-09 13:00:00,143.5,143.54,143.37,143.47,17258.0,135.2064,135.2441,135.0839,135.1781,17258.0
2018-03-09 13:05:00,143.48,143.49,143.36,143.4,8755.0,135.1876,135.197,135.0745,135.1122,8755.0
2018-03-09 13:10:00,143.42,143.54,143.42,143.52,11623.0,135.131,135.2441,135.131,135.2253,11623.0
2018-03-09 13:15:00,143.53,143.58,143.41,143.51,12882.0,135.2347,135.2818,135.1216,135.2158,12882.0
2018-03-09 13:20:00,143.5,143.56,143.5,143.55,6000.0,135.2064,135.2629,135.2064,135.2535,6000.0
2018-03-09 13:25:00,143.54,143.6,143.21,143.22,50398.0,135.2441,135.3006,134.9332,134.9426,50398.0
2018-03-09 13:30:00,143.27,143.27,143.04,143.08,12128.0,134.9897,134.9897,134.773,134.8107,12128.0
2018-03-09 13:35:00,143.06,143.24,142.95,143.24,8168.0,134.7918,134.9614,134.6882,134.9614,8168.0
2018-03-09 13:40:00,143.3,143.46,143.24,143.43,13241.0,135.018,135.1687,134.9614,135.1405,13241.0
2018-03-09 13:45:00,143.42,143.59,143.42,143.5,14252.0,135.131,135.2912,135.131,135.2064,14252.0
2018-03-09 13:50:00,143.48,143.57,143.34,143.4,16781.0,135.1876,135.2724,135.0557,135.1122,16781.0
2018-03-09 13:55:00,143.39,143.58,143.38,143.46,9013.0,135.1028,135.2818,135.0933,135.1687,9013.0
2018-03-09 14:00:00,143.43,143.51,143.35,143.36,13959.0,135.1405,135.2158,135.0651,135.0745,13959.0
2018-03-09 14:05:00,143.4,143.44,143.3,143.42,12030.0,135.1122,135.1499,135.018,135.131,12030.0
2018-03-09 14:10:00,143.45,143.61,143.41,143.46,16833.0,135.1593,135.3101,135.1216,135.1687,16833.0
2018-03-09 14:15:00,143.41,143.49,143.17,143.34,15027.0,135.1216,135.197,134.8955,135.0557,15027.0
2018-03-09 14:20:00,143.39,143.39,143.24,143.3,13015.0,135.1028,135.1028,134.9614,135.018,13015.0
2018-03-09 14:25:00,143.32,143.36,143.15,143.33,12210.0,135.0368,135.0745,134.8766,135.0462,12210.0
2018-03-09 14:30:00,143.34,143.58,143.32,143.57,7549.0,135.0557,135.2818,135.0368,135.2724,7549.0
2018-03-09 14:35:00,143.62,143.62,143.44,143.56,13856.0,135.3195,135.3195,135.1499,135.2629,13856.0
2018-03-09 14:40:00,143.54,143.56,143.04,143.08,11764.0,135.2441,135.2629,134.773,134.8107,11764.0
2018-03-09 14:45:00,143.03,143.38,143.03,143.36,11400.0,134.7636,135.0933,134.7636,135.0745,11400.0
2018-03-09 14:50:00,143.4,143.42,143.23,143.23,10833.0,135.1122,135.131,134.952,134.952,10833.0
2018-03-09 14:55:00,143.21,143.42,143.19,143.36,12127.0,134.9332,135.131,134.9143,135.0745,12127.0
2018-03-09 15:00:00,143.37,143.54,143.34,143.52,17685.0,135.0839,135.2441,135.0557,135.2253,17685.0
2018-03-09 15:05:00,143.47,143.57,143.43,143.57,14503.0,135.1781,135.2724,135.1405,135.2724,14503.0
2018-03-09 15:10:00,143.58,143.61,143.43,143.61,12402.0,135.2818,135.3101,135.1405,135.3101,12402.0
2018-03-09 15:15:00,143.62,143.63,143.42,143.44,13224.0,135.3195,135.3289,135.131,135.1499,13224.0
2018-03-09 15:20:00,143.42,143.51,143.4,143.48,9022.0,135.131,135.2158,135.1122,135.1876,9022.0
2018-03-09 15:25:00,143.48,143.64,143.45,143.61,21867.0,135.1876,135.3383,135.1593,135.3101,21867.0
2018-03-09 15:30:00,143.6,143.64,143.54,143.61,25884.0,135.3006,135.3383,135.2441,135.3101,25884.0
2018-03-09 15:35:00,143.62,143.63,143.47,143.52,24791.0,135.3195,135.3289,135.1781,135.2253,24791.0
2018-03-09 15:40:00,143.54,143.73,143.5,143.59,24563.0,135.2441,135.4231,135.2064,135.2912,24563.0
2018-03-09 15:45:00,143.59,143.61,143.36,143.38,44333.0,135.2912,135.3101,135.0745,135.0933,44333.0
2018-03-09 15:50:00,143.39,143.76,143.39,143.5,91045.0,135.1028,135.4514,135.1028,135.2064,91045.0
2018-03-09 15:55:00,143.51,143.52,143.22,143.28,257291.0,135.2158,135.2253,134.9426,134.9991,257291.0
2018-03-12 09:30:00,143.22,143.67,142.79,142.91,42385.0,134.9426,135.3666,134.5374,134.6505,42385.0
2018-03-12 09:35:00,142.91,142.98,142.04,142.22,28330.0,134.6505,134.7165,133.8308,134.0004,28330.0
2018-03-12 09:40:00,142.32,142.6,142.17,142.38,25028.0,134.0946,134.3584,133.9533,134.1511,25028.0
2018-03-12 09:45:00,142.38,142.55,141.89,142.45,31138.0,134.1511,134.3113,133.6895,134.2171,31138.0
2018-03-12 09:50:00,142.49,142.69,142.28,142.32,30461.0,134.2548,134.4432,134.0569,134.0946,30461.0
2018-03-12 09:55:00,142.36,142.36,142.16,142.33,43251.0,134.1323,134.1323,133.9439,134.104,43251.0
2018-03-12 10:00:00,142.33,142.33,141.94,141.97,73941.0,134.104,134.104,133.7366,133.7648,73941.0
2018-03-12 10:05:00,141.99,142.18,141.81,141.87,22285.0,133.7837,133.9627,133.6141,133.6706,22285.0
2018-03-12 10:10:00,141.9,142.09,141.77,142.04,17897.0,133.6989,133.8779,133.5764,133.8308,17897.0
2018-03-12 10:15:00,142.01,142.29,142.0,142.08,31988.0,133.8025,134.0663,133.7931,133.8685,31988.0
2018-03-12 10:20:00,142.09,142.46,142.09,142.19,25489.0,133.8779,134.2265,133.8779,133.9721,25489.0
2018-03-12 10:25:00,142.2,142.28,142.08,142.17,26870.0,133.9815,134.0569,133.8685,133.9533,26870.0
2018-03-12 10:30:00,142.19,142.24,142.01,142.12,22462.0,133.9721,134.0192,133.8025,133.9062,22462.0
2018-03-12 10:35:00,142.11,142.17,141.85,141.85,15495.0,133.8967,133.9533,133.6518,133.6518,15495.0
2018-03-12 10:40:00,141.88,142.03,141.8,142.02,16180.0,133.68,133.8214,133.6047,133.8119,16180.0
2018-03-12 10:45:00,142.02,142.15,141.96,142.13,17090.0,133.8119,133.9344,133.7554,133.9156,17090.0
2018-03-12 10:50:00,142.16,142.3,141.72,141.82,27420.0,133.9439,134.0758,133.5293,133.6235,27420.0
2018-03-12 10:55:00,141.81,141.82,141.63,141.63,17665.0,133.6141,133.6235,133.4445,133.4445,17665.0
2018-03-12 11:00:00,141.63,141.82,141.59,141.78,14475.0,133.4445,133.6235,133.4068,133.5858,14475.0
2018-03-12 11:05:00,141.78,141.78,141.4,141.56,21136.0,133.5858,133.5858,133.2278,133.3785,21136.0
2018-03-12 11:10:00,141.53,141.84,141.53,141.61,15821.0,133.3503,133.6424,133.3503,133.4256,15821.0
2018-03-12 11:15:00,141.61,141.81,141.54,141.8,14187.0,133.4256,133.6141,133.3597,133.6047,14187.0
2018-03-12 11:20:00,141.77,141.78,141.64,141.64,15546.0,133.5764,133.5858,133.4539,133.4539,15546.0
2018-03-12 11:25:00,141.64,141.81,141.56,141.68,17911.0,133.4539,133.6141,133.3785,133.4916,17911.0
2018-03-12 11:30:00,141.69,141.85,141.56,141.8,65642.0,133.501,133.6518,133.3785,133.6047,65642.0
2018-03-12 11:35:00,141.84,141.97,141.84,141.86,17592.0,133.6424,133.7648,133.6424,133.6612,17592.0
2018-03-12 11:40:00,141.88,141.99,141.83,141.89,8029.0,133.68,133.7837,133.6329,133.6895,8029.0
2018-03-12 11:45:00,141.96,142.01,141.85,141.91,11666.0,133.7554,133.8025,133.6518,133.7083,11666.0
2018-03-12 11:50:00,141.9,142.02,141.84,141.97,13066.0,133.6989,133.8119,133.6424,133.7648,13066.0
2018-03-12 11:55:00,141.96,142.05,141.9,142.03,12863.0,133.7554,133.8402,133.6989,133.8214,12863.0
2018-03-12 12:00:00,142.06,142.12,141.9,142.07,11101.0,133.8496,133.9062,133.6989,133.8591,11101.0
2018-03-12 12:05:00,142.08,142.2,142.04,142.14,8688.0,133.8685,133.9815,133.8308,133.925,8688.0
2018-03-12 12:10:00,142.1,142.19,141.94,142.19,8911.0,133.8873,133.9721,133.7366,133.9721,8911.0
2018-03-12 12:15:00,142.2,142.27,142.07,142.11,15732.0,133.9815,134.0475,133.8591,133.8967,15732.0
2018-03-12 12:20:00,142.1,142.15,141.98,142.12,9891.0,133.8873,133.9344,133.7743,133.9062,9891.0
2018-03-12 12:25:00,142.12,142.2,142.01,142.05,13914.0,133.9062,133.9815,133.8025,133.8402,13914.0
2018-03-12 12:30:00,141.99,142.04,141.76,141.91,12266.0,133.7837,133.8308,133.567,133.7083,12266.0
2018-03-12 12:35:00,141.92,141.92,141.75,141.77,9650.0,133.7177,133.7177,133.5576,133.5764,9650.0
2018-03-12 12:40:00,141.77,142.01,141.77,141.84,29812.0,133.5764,133.8025,133.5764,133.6424,29812.0
2018-03-12 12:45:00,141.89,141.93,141.77,141.77,7139.0,133.6895,133.7271,133.5764,133.5764,7139.0
2018-03-12 12:50:00,141.76,141.79,141.69,141.69,3127.0,133.567,133.5952,133.501,133.501,3127.0
2018-03-12 12:55:00,141.74,141.81,141.54,141.55,15877.0,133.5481,133.6141,133.3597,133.3691,15877.0
2018-03-12 13:00:00,141.58,141.8,141.56,141.8,7992.0,133.3974,133.6047,133.3785,133.6047,7992.0
2018-03-12 13:05:00,141.79,141.85,141.72,141.72,7962.0,133.5952,133.6518,133.5293,133.5293,7962.0
2018-03-12 13:10:00,141.72,141.79,141.63,141.79,6365.0,133.5293,133.5952,133.4445,133.5952,6365.0
2018-03-12 13:15:00,141.78,141.8,141.71,141.77,7755.0,133.5858,133.6047,133.5199,133.5764,7755.0
2018-03-12 13:20:00,141.77,142.0,141.77,142.0,10709.0,133.5764,133.7931,133.5764,133.7931,10709.0
2018-03-12 13:25:00,142.01,142.06,141.79,141.79,17701.0,133.8025,133.8496,133.5952,133.5952,17701.0
2018-03-12 13:30:00,141.81,141.88,141.77,141.84,13170.0,133.6141,133.68,133.5764,133.6424,13170.0
2018-03-12 13:35:00,141.84,141.87,141.73,141.74,15798.0,133.6424,133.6706,133.5387,133.5481,15798.0
2018-03-12 13:40:00,141.75,141.86,141.56,141.6,17182.0,133.5576,133.6612,133.3785,133.4162,17182.0
2018-03-12 13:45:00,141.61,141.68,141.52,141.6,14679.0,133.4256,133.4916,133.3408,133.4162,14679.0
2018-03-12 13:50:00,141.61,141.61,141.31,141.31,16831.0,133.4256,133.4256,133.143,133.143,16831.0
2018-03-12 13:55:00,141.35,141.52,141.31,141.44,7809.0,133.1807,133.3408,133.143,133.2655,7809.0
2018-03-12 14:00:00,141.44,141.65,141.44,141.65,7204.0,133.2655,133.4633,133.2655,133.4633,7204.0
2018-03-12 14:05:00,141.64,141.7,141.63,141.65,7045.0,133.4539,133.5104,133.4445,133.4633,7045.0
2018-03-12 14:10:00,141.63,141.67,141.4,141.4,6378.0,133.4445,133.4822,133.2278,133.2278,6378.0
2018-03-12 14:15:00,141.44,141.55,141.33,141.55,9553.0,133.2655,133.3691,133.1618,133.3691,9553.0
2018-03-12 14:20:00,141.58,141.73,141.56,141.73,10478.0,133.3974,133.5387,133.3785,133.5387,10478.0
2018-03-12 14:25:00,141.74,141.81,141.67,141.67,7035.0,133.5481,133.6141,133.4822,133.4822,7035.0
2018-03-12 14:30:00,141.64,141.72,141.59,141.7,10539.0,133.4539,133.5293,133.4068,133.5104,10539.0
2018-03-12 14:35:00,141.7,141.83,141.69,141.83,18150.0,133.5104,133.6329,133.501,133.6329,18150.0
2018-03-12 14:40:00,141.83,141.89,141.72,141.81,15622.0,133.6329,133.6895,133.5293,133.6141,15622.0
2018-03-12 14:45:00,141.84,141.87,141.73,141.74,9452.0,133.6424,133.6706,133.5387,133.5481,9452.0
2018-03-12 14:50:00,141.77,141.83,141.71,141.71,11244.0,133.5764,133.6329,133.5199,133.5199,11244.0
2018-03-12 14:55:00,141.76,141.84,141.71,141.83,14903.0,133.567,133.6424,133.5199,133.6329,14903.0
2018-03-12 15:00:00,141.78,142.03,141.77,141.99,18184.0,133.5858,133.8214,133.5764,133.7837,18184.0
2018-03-12 15:05:00,141.99,142.07,141.92,142.03,17230.0,133.7837,133.8591,133.7177,133.8214,17230.0
2018-03-12 15:10:00,142.04,142.08,141.92,141.98,14421.0,133.8308,133.8685,133.7177,133.7743,14421.0
2018-03-12 15:15:00,142.0,142.04,141.93,141.97,13504.0,133.7931,133.8308,133.7271,133.7648,13504.0
2018-03-12 15:20:00,141.96,142.15,141.93,142.13,19123.0,133.7554,133.9344,133.7271,133.9156,19123.0
2018-03-12 15:25:00,142.12,142.13,142.01,142.1,26469.0,133.9062,133.9156,133.8025,133.8873,26469.0
2018-03-12 15:30:00,142.1,142.4,142.09,142.37,24951.0,133.8873,134.17,133.8779,134.1417,24951.0
2018-03-12 15:35:00,142.36,142.36,142.23,142.3,20151.0,134.1323,134.1323,134.0098,134.0758,20151.0
2018-03-12 15:40:00,142.28,142.41,142.28,142.38,26936.0,134.0569,134.1794,134.0569,134.1511,26936.0
2018-03-12 15:45:00,142.39,142.58,142.38,142.42,48545.0,134.1606,134.3396,134.1511,134.1888,48545.0
2018-03-12 15:50:00,142.41,142.41,141.94,142.01,99907.0,134.1794,134.1794,133.7366,133.8025,99907.0
2018-03-12 15:55:00,142.01,142.1,141.8,141.81,141647.0,133.8025,133.8873,133.6047,133.6141,141647.0
2018-03-13 09:30:00,142.48,142.85,141.98,142.32,23809.0,134.2454,134.594,133.7743,134.0946,23809.0
2018-03-13 09:35:00,142.2,142.32,141.98,142.13,5892.0,133.9815,134.0946,133.7743,133.9156,5892.0
2018-03-13 09:40:00,142.13,142.39,142.03,142.32,3507.0,133.9156,134.1606,133.8214,134.0946,3507.0
2018-03-13 09:45:00,142.31,142.74,142.31,142.59,25010.0,134.0852,134.4903,134.0852,134.349,25010.0
2018-03-13 09:50:00,142.61,143.04,142.56,143.02,54582.0,134.3678,134.773,134.3207,134.7542,54582.0
2018-03-13 09:55:00,143.02,143.27,142.67,142.83,12319.0,134.7542,134.9897,134.4244,134.5751,12319.0
2018-03-13 10:00:00,142.77,142.93,142.55,142.93,11972.0,134.5186,134.6694,134.3113,134.6694,11972.0
2018-03-13 10:05:00,142.93,143.03,142.83,142.91,7949.0,134.6694,134.7636,134.5751,134.6505,7949.0
2018-03-13 10:10:00,142.95,142.99,142.77,142.84,8504.0,134.6882,134.7259,134.5186,134.5846,8504.0
2018-03-13 10:15:00,142.83,143.33,142.76,143.31,14200.0,134.5751,135.0462,134.5092,135.0274,14200.0
2018-03-13 10:20:00,143.31,143.36,143.21,143.27,9076.0,135.0274,135.0745,134.9332,134.9897,9076.0
2018-03-13 10:25:00,143.27,143.3,143.03,143.08,6407.0,134.9897,135.018,134.7636,134.8107,6407.0
2018-03-13 10:30:00,143.03,143.07,142.66,142.7,11850.0,134.7636,134.8013,134.415,134.4526,11850.0
2018-03-13 10:35:00,142.73,142.97,142.7,142.97,14139.0,134.4809,134.707,134.4526,134.707,14139.0
2018-03-13 10:40:00,142.97,143.14,142.92,142.97,19911.0,134.707,134.8672,134.6599,134.707,19911.0
2018-03-13 10:45:00,142.99,143.08,142.87,142.91,47413.0,134.7259,134.8107,134.6128,134.6505,47413.0
2018-03-13 10:50:00,142.9,142.93,142.75,142.91,11617.0,134.6411,134.6694,134.4998,134.6505,11617.0
2018-03-13 10:55:00,142.95,142.98,142.54,142.7,24424.0,134.6882,134.7165,134.3019,134.4526,24424.0
2018-03-13 11:00:00,142.68,142.8,142.62,142.78,24364.0,134.4338,134.5469,134.3773,134.528,24364.0
2018-03-13 11:05:00,142.75,142.85,142.61,142.66,19093.0,134.4998,134.594,134.3678,134.415,19093.0
2018-03-13 11:10:00,142.69,142.81,142.63,142.63,24929.0,134.4432,134.5563,134.3867,134.3867,24929.0
2018-03-13 11:15:00,142.65,142.86,142.57,142.77,26821.0,134.4055,134.6034,134.3302,134.5186,26821.0
2018-03-13 11:20:00,142.78,142.82,142.57,142.57,10201.0,134.528,134.5657,134.3302,134.3302,10201.0
2018-03-13 11:25:00,142.59,142.7,142.55,142.68,19908.0,134.349,134.4526,134.3113,134.4338,19908.0
2018-03-13 11:30:00,142.69,142.72,142.41,142.47,13399.0,134.4432,134.4715,134.1794,134.2359,13399.0
2018-03-13 11:35:00,142.47,142.66,142.45,142.64,11602.0,134.2359,134.415,134.2171,134.3961,11602.0
2018-03-13 11:40:00,142.63,142.75,142.57,142.61,13267.0,134.3867,134.4998,134.3302,134.3678,13267.0
2018-03-13 11:45:00,142.62,142.74,142.54,142.69,11800.0,134.3773,134.4903,134.3019,134.4432,11800.0
2018-03-13 11:50:00,142.71,142.87,142.66,142.83,9218.0,134.4621,134.6128,134.415,134.5751,9218.0
2018-03-13 11:55:00,142.82,142.83,142.54,142.69,10813.0,134.5657,134.5751,134.3019,134.4432,10813.0
2018-03-13 12:00:00,142.69,142.69,142.15,142.16,9480.0,134.4432,134.4432,133.9344,133.9439,9480.0
2018-03-13 12:05:00,142.23,142.45,141.87,141.96,23565.0,134.0098,134.2171,133.6706,133.7554,23565.0
2018-03-13 12:10:00,142.03,142.1,141.7,142.1,32004.0,133.8214,133.8873,133.5104,133.8873,32004.0
2018-03-13 12:15:00,142.05,142.19,142.0,142.0,13916.0,133.8402,133.9721,133.7931,133.7931,13916.0
2018-03-13 12:20:00,142.08,142.21,142.07,142.12,6000.0,133.8685,133.991,133.8591,133.9062,6000.0
2018-03-13 12:25:00,142.16,142.36,142.11,142.36,7992.0,133.9439,134.1323,133.8967,134.1323,7992.0
2018-03-13 12:30:00,142.37,142.51,142.37,142.46,6653.0,134.1417,134.2736,134.1417,134.2265,6653.0
2018-03-13 12:35:00,142.42,142.52,142.39,142.43,7730.0,134.1888,134.2831,134.1606,134.1983,7730.0
2018-03-13 12:40:00,142.41,142.41,142.24,142.39,8027.0,134.1794,134.1794,134.0192,134.1606,8027.0
2018-03-13 12:45:00,142.27,142.69,142.25,142.61,9801.0,134.0475,134.4432,134.0287,134.3678,9801.0
2018-03-13 12:50:00,142.66,142.71,142.52,142.52,3050.0,134.415,134.4621,134.2831,134.2831,3050.0
2018-03-13 12:55:00,142.55,142.64,142.46,142.46,7180.0,134.3113,134.3961,134.2265,134.2265,7180.0
2018-03-13 13:00:00,142.46,142.55,142.37,142.48,9500.0,134.2265,134.3113,134.1417,134.2454,9500.0
2018-03-13 13:05:00,142.48,142.52,142.42,142.49,4100.0,134.2454,134.2831,134.1888,134.2548,4100.0
2018-03-13 13:10:00,142.52,142.58,142.47,142.51,8664.0,134.2831,134.3396,134.2359,134.2736,8664.0
2018-03-13 13:15:00,142.51,142.59,142.44,142.56,8330.0,134.2736,134.349,134.2077,134.3207,8330.0
2018-03-13 13:20:00,142.55,142.55,142.43,142.45,3928.0,134.3113,134.3113,134.1983,134.2171,3928.0
2018-03-13 13:25:00,142.46,142.48,142.34,142.34,6825.0,134.2265,134.2454,134.1135,134.1135,6825.0
2018-03-13 13:30:00,142.39,142.44,142.3,142.36,7249.0,134.1606,134.2077,134.0758,134.1323,7249.0
2018-03-13 13:35:00,142.36,142.72,142.36,142.72,8827.0,134.1323,134.4715,134.1323,134.4715,8827.0
2018-03-13 13:40:00,142.69,142.83,142.69,142.75,37799.0,134.4432,134.5751,134.4432,134.4998,37799.0
2018-03-13 13:45:00,142.76,142.79,142.62,142.78,42207.0,134.5092,134.5374,134.3773,134.528,42207.0
2018-03-13 13:50:00,142.78,142.85,142.76,142.81,11406.0,134.528,134.594,134.5092,134.5563,11406.0
2018-03-13 13:55:00,142.8,142.91,142.72,142.72,17925.0,134.5469,134.6505,134.4715,134.4715,17925.0
2018-03-13 14:00:00,142.74,142.81,142.7,142.78,11283.0,134.4903,134.5563,134.4526,134.528,11283.0
2018-03-13 14:05:00,142.74,142.77,142.5,142.51,10034.0,134.4903,134.5186,134.2642,134.2736,10034.0
2018-03-13 14:10:00,142.48,142.48,142.37,142.4,33711.0,134.2454,134.2454,134.1417,134.17,33711.0
2018-03-13 14:15:00,142.41,142.67,142.33,142.67,19346.0,134.1794,134.4244,134.104,134.4244,19346.0
2018-03-13 14:20:00,142.65,142.65,142.39,142.42,8238.0,134.4055,134.4055,134.1606,134.1888,8238.0
2018-03-13 14:25:00,142.47,142.56,142.39,142.39,10470.0,134.2359,134.3207,134.1606,134.1606,10470.0
2018-03-13 14:30:00,142.42,142.7,142.42,142.7,10289.0,134.1888,134.4526,134.1888,134.4526,10289.0
2018-03-13 14:35:00,142.68,142.69,142.42,142.45,8781.0,134.4338,134.4432,134.1888,134.2171,8781.0
2018-03-13 14:40:00,142.43,142.43,142.21,142.28,8011.0,134.1983,134.1983,133.991,134.0569,8011.0
2018-03-13 14:45:00,142.28,142.33,142.14,142.17,19771.0,134.0569,134.104,133.925,133.9533,19771.0
2018-03-13 14:50:00,142.15,142.24,142.01,142.19,30270.0,133.9344,134.0192,133.8025,133.9721,30270.0
2018-03-13 14:55:00,142.17,142.33,142.02,142.23,21765.0,133.9533,134.104,133.8119,134.0098,21765.0
2018-03-13 15:00:00,142.28,142.44,142.02,142.09,19905.0,134.0569,134.2077,133.8119,133.8779,19905.0
2018-03-13 15:05:00,142.05,142.06,141.91,142.04,40271.0,133.8402,133.8496,133.7083,133.8308,40271.0
2018-03-13 15:10:00,142.05,142.13,141.95,142.0,28860.0,133.8402,133.9156,133.746,133.7931,28860.0
2018-03-13 15:15:00,142.0,142.04,141.87,141.96,21124.0,133.7931,133.8308,133.6706,133.7554,21124.0
2018-03-13 15:20:00,141.97,141.97,141.58,141.68,24074.0,133.7648,133.7648,133.3974,133.4916,24074.0
2018-03-13 15:25:00,141.67,141.76,141.57,141.69,21166.0,133.4822,133.567,133.388,133.501,21166.0
2018-03-13 15:30:00,141.7,141.88,141.7,141.81,31708.0,133.5104,133.68,133.5104,133.6141,31708.0
2018-03-13 15:35:00,141.8,142.0,141.61,141.76,36815.0,133.6047,133.7931,133.4256,133.567,36815.0
2018-03-13 15:40:00,141.76,141.96,141.71,141.94,36290.0,133.567,133.7554,133.5199,133.7366,36290.0
2018-03-13 15:45:00,141.94,142.01,141.69,141.73,44729.0,133.7366,133.8025,133.501,133.5387,44729.0
2018-03-13 15:50:00,141.74,141.86,141.65,141.72,48946.0,133.5481,133.6612,133.4633,133.5293,48946.0
2018-03-13 15:55:00,141.72,141.85,141.67,141.76,67476.0,133.5293,133.6518,133.4822,133.567,67476.0
2018-03-14 09:30:00,142.42,142.99,142.11,142.31,20142.0,134.1888,134.7259,133.8967,134.0852,20142.0
2018-03-14 09:35:00,142.26,142.26,141.33,141.38,6708.0,134.0381,134.0381,133.1618,133.2089,6708.0
2018-03-14 09:40:00,141.34,142.12,141.34,142.0,7945.0,133.1712,133.9062,133.1712,133.7931,7945.0
2018-03-14 09:45:00,141.85,142.03,141.65,141.65,3608.0,133.6518,133.8214,133.4633,133.4633,3608.0
2018-03-14 09:50:00,141.65,141.75,141.48,141.72,7530.0,133.4633,133.5576,133.3032,133.5293,7530.0
2018-03-14 09:55:00,141.75,141.76,141.52,141.57,13649.0,133.5576,133.567,133.3408,133.388,13649.0
2018-03-14 10:00:00,141.67,142.22,141.67,142.22,6456.0,133.4822,134.0004,133.4822,134.0004,6456.0
2018-03-14 10:05:00,142.22,142.56,142.13,142.2,9359.0,134.0004,134.3207,133.9156,133.9815,9359.0
2018-03-14 10:10:00,142.06,142.21,141.92,142.09,35894.0,133.8496,133.991,133.7177,133.8779,35894.0
2018-03-14 10:15:00,142.11,142.25,142.04,142.07,12870.0,133.8967,134.0287,133.8308,133.8591,12870.0
2018-03-14 10:20:00,142.08,142.21,142.02,142.21,11915.0,133.8685,133.991,133.8119,133.991,11915.0
2018-03-14 10:25:00,142.1,142.34,142.09,142.19,6960.0,133.8873,134.1135,133.8779,133.9721,6960.0
2018-03-14 10:30:00,142.18,142.2,142.02,142.1,7562.0,133.9627,133.9815,133.8119,133.8873,7562.0
2018-03-14 10:35:00,142.07,142.2,141.95,142.2,13250.0,133.8591,133.9815,133.746,133.9815,13250.0
2018-03-14 10:40:00,142.14,142.33,142.11,142.33,13340.0,133.925,134.104,133.8967,134.104,13340.0
2018-03-14 10:45:00,142.33,142.38,142.21,142.32,4626.0,134.104,134.1511,133.991,134.0946,4626.0
2018-03-14 10:50:00,142.28,142.33,141.89,141.9,16762.0,134.0569,134.104,133.6895,133.6989,16762.0
2018-03-14 10:55:00,141.93,142.01,141.86,141.92,16108.0,133.7271,133.8025,133.6612,133.7177,16108.0
2018-03-14 11:00:00,141.94,142.1,141.9,141.93,9902.0,133.7366,133.8873,133.6989,133.7271,9902.0
2018-03-14 11:05:00,141.93,142.01,141.79,141.87,20481.0,133.7271,133.8025,133.5952,133.6706,20481.0
2018-03-14 11:10:00,141.86,141.86,141.57,141.59,22663.0,133.6612,133.6612,133.388,133.4068,22663.0
2018-03-14 11:15:00,141.62,141.67,141.38,141.42,26605.0,133.4351,133.4822,133.2089,133.2466,26605.0
2018-03-14 11:20:00,141.41,141.44,141.26,141.4,11065.0,133.2372,133.2655,133.0959,133.2278,11065.0
2018-03-14 11:25:00,141.4,141.54,141.4,141.54,6751.0,133.2278,133.3597,133.2278,133.3597,6751.0
2018-03-14 11:30:00,141.49,141.72,141.47,141.49,6368.0,133.3126,133.5293,133.2937,133.3126,6368.0
2018-03-14 11:35:00,141.53,141.53,140.93,141.01,17748.0,133.3503,133.3503,132.7849,132.8603,17748.0
2018-03-14 11:40:00,141.07,141.31,140.84,141.31,9395.0,132.9169,133.143,132.7001,133.143,9395.0
2018-03-14 11:45:00,141.31,141.33,141.17,141.26,8302.0,133.143,133.1618,133.0111,133.0959,8302.0
2018-03-14 11:50:00,141.21,141.54,141.21,141.36,8101.0,133.0488,133.3597,133.0488,133.1901,8101.0
2018-03-14 11:55:00,141.41,141.44,141.27,141.31,4550.0,133.2372,133.2655,133.1053,133.143,4550.0
2018-03-14 12:00:00,141.42,141.45,141.09,141.21,10016.0,133.2466,133.2749,132.9357,133.0488,10016.0
2018-03-14 12:05:00,141.12,141.17,140.67,140.75,19063.0,132.964,133.0111,132.54,132.6153,19063.0
2018-03-14 12:10:00,140.72,140.85,140.71,140.82,10284.0,132.5871,132.7096,132.5777,132.6813,10284.0
2018-03-14 12:15:00,140.94,141.19,140.93,141.07,5249.0,132.7944,133.0299,132.7849,132.9169,5249.0
2018-03-14 12:20:00,141.07,141.25,140.98,141.1,5799.0,132.9169,133.0865,132.8321,132.9451,5799.0
2018-03-14 12:25:00,141.16,141.26,141.11,141.22,4388.0,133.0017,133.0959,132.9545,133.0582,4388.0
2018-03-14 12:30:00,141.25,141.32,141.08,141.27,2779.0,133.0865,133.1524,132.9263,133.1053,2779.0
2018-03-14 12:35:00,141.39,141.65,141.38,141.42,5172.0,133.2184,133.4633,133.2089,133.2466,5172.0
2018-03-14 12:40:00,141.42,141.5,141.23,141.26,4529.0,133.2466,133.322,133.0676,133.0959,4529.0
2018-03-14 12:45:00,141.26,141.39,141.09,141.28,14107.0,133.0959,133.2184,132.9357,133.1147,14107.0
2018-03-14 12:50:00,141.23,141.35,141.19,141.35,4822.0,133.0676,133.1807,133.0299,133.1807,4822.0
2018-03-14 12:55:00,141.38,141.48,141.25,141.36,8130.0,133.2089,133.3032,133.0865,133.1901,8130.0
2018-03-14 13:00:00,141.37,141.44,141.24,141.38,7103.0,133.1995,133.2655,133.077,133.2089,7103.0
2018-03-14 13:05:00,141.31,141.62,141.3,141.62,6875.0,133.143,133.4351,133.1336,133.4351,6875.0
2018-03-14 13:10:00,141.62,141.62,141.32,141.34,8860.0,133.4351,133.4351,133.1524,133.1712,8860.0
2018-03-14 13:15:00,141.29,141.51,141.27,141.51,2480.0,133.1241,133.3314,133.1053,133.3314,2480.0
2018-03-14 13:20:00,141.46,141.56,141.39,141.45,5642.0,133.2843,133.3785,133.2184,133.2749,5642.0
2018-03-14 13:25:00,141.48,141.58,141.41,141.43,4400.0,133.3032,133.3974,133.2372,133.256,4400.0
2018-03-14 13:30:00,141.48,141.73,141.48,141.64,5802.0,133.3032,133.5387,133.3032,133.4539,5802.0
2018-03-14 13:35:00,141.68,141.77,141.66,141.7,4784.0,133.4916,133.5764,133.4728,133.5104,4784.0
2018-03-14 13:40:00,141.73,141.89,141.64,141.66,8958.0,133.5387,133.6895,133.4539,133.4728,8958.0
2018-03-14 13:45:00,141.69,141.88,141.66,141.78,9532.0,133.501,133.68,133.4728,133.5858,9532.0
2018-03-14 13:50:00,141.77,142.02,141.7,141.96,5334.0,133.5764,133.8119,133.5104,133.7554,5334.0
2018-03-14 13:55:00,141.97,142.0,141.8,141.8,7441.0,133.7648,133.7931,133.6047,133.6047,7441.0
2018-03-14 14:00:00,141.84,141.86,141.75,141.77,4035.0,133.6424,133.6612,133.5576,133.5764,4035.0
2018-03-14 14:05:00,141.8,141.9,141.76,141.84,3312.0,133.6047,133.6989,133.567,133.6424,3312.0
2018-03-14 14:10:00,141.81,141.84,141.71,141.71,5129.0,133.6141,133.6424,133.5199,133.5199,5129.0
2018-03-14 14:15:00,141.77,141.86,141.67,141.71,6631.0,133.5764,133.6612,133.4822,133.5199,6631.0
2018-03-14 14:20:00,141.67,141.76,141.6,141.75,6455.0,133.4822,133.567,133.4162,133.5576,6455.0
2018-03-14 14:25:00,141.73,141.73,141.58,141.66,4484.0,133.5387,133.5387,133.3974,133.4728,4484.0
2018-03-14 14:30:00,141.6,141.71,141.6,141.64,3667.0,133.4162,133.5199,133.4162,133.4539,3667.0
2018-03-14 14:35:00,141.67,141.68,141.19,141.19,9821.0,133.4822,133.4916,133.0299,133.0299,9821.0
2018-03-14 14:40:00,141.19,141.24,140.93,140.98,7968.0,133.0299,133.077,132.7849,132.8321,7968.0
2018-03-14 14:45:00,140.96,141.16,140.89,141.06,8464.0,132.8132,133.0017,132.7473,132.9074,8464.0
2018-03-14 14:50:00,141.08,141.2,141.03,141.14,5812.0,132.9263,133.0393,132.8792,132.9828,5812.0
2018-03-14 14:55:00,141.13,141.34,141.08,141.2,4898.0,132.9734,133.1712,132.9263,133.0393,4898.0
2018-03-14 15:00:00,141.26,141.33,141.18,141.22,5326.0,133.0959,133.1618,133.0205,133.0582,5326.0
2018-03-14 15:05:00,141.18,141.29,141.06,141.09,9475.0,133.0205,133.1241,132.9074,132.9357,9475.0
2018-03-14 15:10:00,141.12,141.17,140.94,141.17,13110.0,132.964,133.0111,132.7944,133.0111,13110.0
2018-03-14 15:15:00,141.18,141.42,141.14,141.28,15483.0,133.0205,133.2466,132.9828,133.1147,15483.0
2018-03-14 15:20:00,141.28,141.6,141.2,141.56,8208.0,133.1147,133.4162,133.0393,133.3785,8208.0
2018-03-14 15:25:00,141.6,141.62,141.39,141.39,11584.0,133.4162,133.4351,133.2184,133.2184,11584.0
2018-03-14 15:30:00,141.44,141.72,141.44,141.52,20263.0,133.2655,133.5293,133.2655,133.3408,20263.0
2018-03-14 15:35:00,141.54,141.71,141.54,141.65,18143.0,133.3597,133.5199,133.3597,133.4633,18143.0
2018-03-14 15:40:00,141.64,141.64,141.38,141.47,23826.0,133.4539,133.4539,133.2089,133.2937,23826.0
2018-03-14 15:45:00,141.53,141.68,141.5,141.61,19742.0,133.3503,133.4916,133.322,133.4256,19742.0
2018-03-14 15:50:00,141.59,141.6,141.32,141.54,44644.0,133.4068,133.4162,133.1524,133.3597,44644.0
2018-03-14 15:55:00,141.53,141.54,141.3,141.43,80861.0,133.3503,133.3597,133.1336,133.256,80861.0
2018-03-15 09:30:00,141.58,141.63,140.95,141.38,15979.0,133.3974,133.4445,132.8038,133.2089,15979.0
2018-03-15 09:35:00,141.34,141.34,140.94,141.21,4157.0,133.1712,133.1712,132.7944,133.0488,4157.0
2018-03-15 09:40:00,141.14,141.14,140.96,141.02,5291.0,132.9828,132.9828,132.8132,132.8697,5291.0
2018-03-15 09:45:00,141.08,141.26,141.07,141.09,8448.0,132.9263,133.0959,132.9169,132.9357,8448.0
2018-03-15 09:50:00,141.04,141.33,141.0,141.25,5156.0,132.8886,133.1618,132.8509,133.0865,5156.0
2018-03-15 09:55:00,141.22,141.78,141.21,141.76,25272.0,133.0582,133.5858,133.0488,133.567,25272.0
2018-03-15 10:00:00,141.84,142.11,141.73,142.11,11438.0,133.6424,133.8967,133.5387,133.8967,11438.0
2018-03-15 10:05:00,142.06,142.19,142.0,142.07,3700.0,133.8496,133.9721,133.7931,133.8591,3700.0
2018-03-15 10:10:00,142.11,142.16,141.83,141.89,7911.0,133.8967,133.9439,133.6329,133.6895,7911.0
2018-03-15 10:15:00,141.99,142.05,141.74,141.74,4646.0,133.7837,133.8402,133.5481,133.5481,4646.0
2018-03-15 10:20:00,141.74,141.85,141.63,141.8,6563.0,133.5481,133.6518,133.4445,133.6047,6563.0
2018-03-15 10:25:00,141.8,141.96,141.77,141.96,8711.0,133.6047,133.7554,133.5764,133.7554,8711.0
2018-03-15 10:30:00,141.91,142.03,141.69,141.69,9923.0,133.7083,133.8214,133.501,133.501,9923.0
2018-03-15 10:35:00,141.69,142.0,141.68,141.73,11074.0,133.501,133.7931,133.4916,133.5387,11074.0
2018-03-15 10:40:00,141.77,141.91,141.65,141.83,6786.0,133.5764,133.7083,133.4633,133.6329,6786.0
2018-03-15 10:45:00,141.84,142.03,141.78,141.98,8659.0,133.6424,133.8214,133.5858,133.7743,8659.0
2018-03-15 10:50:00,141.96,142.18,141.95,142.13,7442.0,133.7554,133.9627,133.746,133.9156,7442.0
2018-03-15 10:55:00,142.17,142.42,142.17,142.35,13176.0,133.9533,134.1888,133.9533,134.1229,13176.0
2018-03-15 11:00:00,142.32,142.6,142.22,142.53,11541.0,134.0946,134.3584,134.0004,134.2925,11541.0
2018-03-15 11:05:00,142.52,142.62,142.44,142.57,7300.0,134.2831,134.3773,134.2077,134.3302,7300.0
2018-03-15 11:10:00,142.59,142.75,142.53,142.75,7485.0,134.349,134.4998,134.2925,134.4998,7485.0
2018-03-15 11:15:00,142.75,142.81,142.65,142.73,10516.0,134.4998,134.5563,134.4055,134.4809,10516.0
2018-03-15 11:20:00,142.76,142.95,142.68,142.95,5774.0,134.5092,134.6882,134.4338,134.6882,5774.0
2018-03-15 11:25:00,142.88,143.04,142.88,142.89,10876.0,134.6222,134.773,134.6222,134.6317,10876.0
2018-03-15 11:30:00,142.89,142.94,142.72,142.72,17066.0,134.6317,134.6788,134.4715,134.4715,17066.0
2018-03-15 11:35:00,142.75,142.95,142.66,142.88,24221.0,134.4998,134.6882,134.415,134.6222,24221.0
2018-03-15 11:40:00,142.91,142.91,142.69,142.87,6581.0,134.6505,134.6505,134.4432,134.6128,6581.0
2018-03-15 11:45:00,142.79,142.94,142.7,142.74,6749.0,134.5374,134.6788,134.4526,134.4903,6749.0
2018-03-15 11:50:00,142.84,142.87,142.58,142.58,6900.0,134.5846,134.6128,134.3396,134.3396,6900.0
2018-03-15 11:55:00,142.59,142.6,142.43,142.52,17033.0,134.349,134.3584,134.1983,134.2831,17033.0
2018-03-15 12:00:00,142.58,142.68,142.48,142.48,13231.0,134.3396,134.4338,134.2454,134.2454,13231.0
2018-03-15 12:05:00,142.53,142.62,142.48,142.48,9407.0,134.2925,134.3773,134.2454,134.2454,9407.0
2018-03-15 12:10:00,142.46,142.46,142.13,142.19,6116.0,134.2265,134.2265,133.9156,133.9721,6116.0
2018-03-15 12:15:00,142.23,142.31,142.15,142.28,4629.0,134.0098,134.0852,133.9344,134.0569,4629.0
2018-03-15 12:20:00,142.35,142.35,142.19,142.19,5613.0,134.1229,134.1229,133.9721,133.9721,5613.0
2018-03-15 12:25:00,142.24,142.39,142.23,142.3,6009.0,134.0192,134.1606,134.0098,134.0758,6009.0
2018-03-15 12:30:00,142.35,142.39,142.22,142.23,6764.0,134.1229,134.1606,134.0004,134.0098,6764.0
2018-03-15 12:35:00,142.25,142.38,142.17,142.17,3800.0,134.0287,134.1511,133.9533,133.9533,3800.0
2018-03-15 12:40:00,142.11,142.33,142.11,142.31,4902.0,133.8967,134.104,133.8967,134.0852,4902.0
2018-03-15 12:45:00,142.37,142.37,142.17,142.33,5800.0,134.1417,134.1417,133.9533,134.104,5800.0
2018-03-15 12:50:00,142.33,142.55,142.31,142.53,5616.0,134.104,134.3113,134.0852,134.2925,5616.0
2018-03-15 12:55:00,142.5,142.61,142.45,142.54,16928.0,134.2642,134.3678,134.2171,134.3019,16928.0
2018-03-15 13:00:00,142.52,142.62,142.49,142.52,10800.0,134.2831,134.3773,134.2548,134.2831,10800.0
2018-03-15 13:05:00,142.53,142.53,142.42,142.46,4363.0,134.2925,134.2925,134.1888,134.2265,4363.0
2018-03-15 13:10:00,142.47,142.58,142.41,142.53,3600.0,134.2359,134.3396,134.1794,134.2925,3600.0
2018-03-15 13:15:00,142.53,142.54,142.24,142.27,3900.0,134.2925,134.3019,134.0192,134.0475,3900.0
2018-03-15 13:20:00,142.24,142.44,142.24,142.39,6950.0,134.0192,134.2077,134.0192,134.1606,6950.0
2018-03-15 13:25:00,142.45,142.57,142.42,142.56,5409.0,134.2171,134.3302,134.1888,134.3207,5409.0
2018-03-15 13:30:00,142.56,142.6,142.48,142.53,5949.0,134.3207,134.3584,134.2454,134.2925,5949.0
2018-03-15 13:35:00,142.55,142.57,142.46,142.51,10046.0,134.3113,134.3302,134.2265,134.2736,10046.0
2018-03-15 13:40:00,142.51,142.51,142.45,142.48,4201.0,134.2736,134.2736,134.2171,134.2454,4201.0
2018-03-15 13:45:00,142.47,142.48,142.19,142.31,11224.0,134.2359,134.2454,133.9721,134.0852,11224.0
2018-03-15 13:50:00,142.4,142.4,142.24,142.3,3200.0,134.17,134.17,134.0192,134.0758,3200.0
2018-03-15 13:55:00,142.3,142.3,142.06,142.06,5389.0,134.0758,134.0758,133.8496,133.8496,5389.0
2018-03-15 14:00:00,142.02,142.18,142.02,142.11,4635.0,133.8119,133.9627,133.8119,133.8967,4635.0
2018-03-15 14:05:00,142.2,142.37,142.18,142.35,5633.0,133.9815,134.1417,133.9627,134.1229,5633.0
2018-03-15 14:10:00,142.38,142.39,142.25,142.25,3600.0,134.1511,134.1606,134.0287,134.0287,3600.0
2018-03-15 14:15:00,142.25,142.3,142.1,142.16,12598.0,134.0287,134.0758,133.8873,133.9439,12598.0
2018-03-15 14:20:00,142.17,142.23,142.14,142.14,13165.0,133.9533,134.0098,133.925,133.925,13165.0
2018-03-15 14:25:00,142.15,142.26,142.15,142.15,11288.0,133.9344,134.0381,133.9344,133.9344,11288.0
2018-03-15 14:30:00,142.18,142.27,142.07,142.13,12003.0,133.9627,134.0475,133.8591,133.9156,12003.0
2018-03-15 14:35:00,142.1,142.2,142.05,142.14,13081.0,133.8873,133.9815,133.8402,133.925,13081.0
2018-03-15 14:40:00,142.13,142.26,142.0,142.01,9539.0,133.9156,134.0381,133.7931,133.8025,9539.0
2018-03-15 14:45:00,142.0,142.04,141.93,141.97,6332.0,133.7931,133.8308,133.7271,133.7648,6332.0
2018-03-15 14:50:00,141.99,142.01,141.85,141.91,8198.0,133.7837,133.8025,133.6518,133.7083,8198.0
2018-03-15 14:55:00,141.88,142.05,141.88,141.99,10956.0,133.68,133.8402,133.68,133.7837,10956.0
2018-03-15 15:00:00,142.0,142.04,141.95,142.01,13059.0,133.7931,133.8308,133.746,133.8025,13059.0
2018-03-15 15:05:00,142.0,142.05,141.94,141.97,24337.0,133.7931,133.8402,133.7366,133.7648,24337.0
2018-03-15 15:10:00,142.02,142.09,141.9,142.08,44200.0,133.8119,133.8779,133.6989,133.8685,44200.0
2018-03-15 15:15:00,142.11,142.13,141.94,141.97,17429.0,133.8967,133.9156,133.7366,133.7648,17429.0
2018-03-15 15:20:00,142.02,142.09,141.99,142.08,24657.0,133.8119,133.8779,133.7837,133.8685,24657.0
2018-03-15 15:25:00,142.04,142.12,142.01,142.12,11948.0,133.8308,133.9062,133.8025,133.9062,11948.0
2018-03-15 15:30:00,142.12,142.37,142.11,142.24,16953.0,133.9062,134.1417,133.8967,134.0192,16953.0
2018-03-15 15:35:00,142.26,142.3,142.21,142.23,18190.0,134.0381,134.0758,133.991,134.0098,18190.0
2018-03-15 15:40:00,142.23,142.23,141.98,141.99,30113.0,134.0098,134.0098,133.7743,133.7837,30113.0
2018-03-15 15:45:00,141.99,142.1,141.99,142.03,25412.0,133.7837,133.8873,133.7837,133.8214,25412.0
2018-03-15 15:50:00,142.03,142.03,141.69,141.72,47383.0,133.8214,133.8214,133.501,133.5293,47383.0
2018-03-15 15:55:00,141.73,141.85,141.65,141.73,65717.0,133.5387,133.6518,133.4633,133.5387,65717.0
2018-03-16 09:30:00,142.01,142.19,141.77,142.02,289639.0,133.8025,133.9721,133.5764,133.8119,289639.0
2018-03-16 09:35:00,142.08,142.35,141.87,142.25,84919.0,133.8685,134.1229,133.6706,134.0287,84919.0
2018-03-16 09:40:00,142.34,142.4,142.16,142.21,13394.0,134.1135,134.17,133.9439,133.991,13394.0
2018-03-16 09:45:00,142.27,142.27,141.59,141.9,9768.0,134.0475,134.0475,133.4068,133.6989,9768.0
2018-03-16 09:50:00,141.99,142.43,141.98,142.36,10000.0,133.7837,134.1983,133.7743,134.1323,10000.0
2018-03-16 09:55:00,142.45,142.45,141.71,141.71,15406.0,134.2171,134.2171,133.5199,133.5199,15406.0
2018-03-16 10:00:00,141.77,142.2,141.76,141.98,7629.0,133.5764,133.9815,133.567,133.7743,7629.0
2018-03-16 10:05:00,141.91,142.28,141.9,142.17,5885.0,133.7083,134.0569,133.6989,133.9533,5885.0
2018-03-16 10:10:00,142.2,142.2,141.76,141.85,4353.0,133.9815,133.9815,133.567,133.6518,4353.0
2018-03-16 10:15:00,141.92,142.08,141.76,141.87,5213.0,133.7177,133.8685,133.567,133.6706,5213.0
2018-03-16 10:20:00,141.82,141.93,141.67,141.79,6421.0,133.6235,133.7271,133.4822,133.5952,6421.0
2018-03-16 10:25:00,141.84,141.86,141.71,141.8,3096.0,133.6424,133.6612,133.5199,133.6047,3096.0
2018-03-16 10:30:00,141.76,142.04,141.75,141.81,7404.0,133.567,133.8308,133.5576,133.6141,7404.0
2018-03-16 10:35:00,141.8,141.85,141.72,141.78,3300.0,133.6047,133.6518,133.5293,133.5858,3300.0
2018-03-16 10:40:00,141.7,141.75,141.6,141.63,3354.0,133.5104,133.5576,133.4162,133.4445,3354.0
2018-03-16 10:45:00,141.58,141.63,141.46,141.6,5353.0,133.3974,133.4445,133.2843,133.4162,5353.0
2018-03-16 10:50:00,141.62,142.02,141.59,142.02,22002.0,133.4351,133.8119,133.4068,133.8119,22002.0
2018-03-16 10:55:00,142.02,142.02,141.73,141.73,3300.0,133.8119,133.8119,133.5387,133.5387,3300.0
2018-03-16 11:00:00,141.73,141.99,141.71,141.99,6562.0,133.5387,133.7837,133.5199,133.7837,6562.0
2018-03-16 11:05:00,141.95,142.03,141.81,141.82,5707.0,133.746,133.8214,133.6141,133.6235,5707.0
2018-03-16 11:10:00,141.82,142.05,141.8,141.89,6846.0,133.6235,133.8402,133.6047,133.6895,6846.0
2018-03-16 11:15:00,141.84,141.98,141.84,141.95,3419.0,133.6424,133.7743,133.6424,133.746,3419.0
2018-03-16 11:20:00,141.97,142.0,141.92,141.93,1500.0,133.7648,133.7931,133.7177,133.7271,1500.0
2018-03-16 11:25:00,141.93,141.93,141.58,141.58,12685.0,133.7271,133.7271,133.3974,133.3974,12685.0
2018-03-16 11:30:00,141.63,141.67,141.5,141.52,7482.0,133.4445,133.4822,133.322,133.3408,7482.0
2018-03-16 11:35:00,141.55,141.65,141.49,141.6,5711.0,133.3691,133.4633,133.3126,133.4162,5711.0
2018-03-16 11:40:00,141.64,141.64,141.38,141.42,7930.0,133.4539,133.4539,133.2089,133.2466,7930.0
2018-03-16 11:45:00,141.44,141.47,141.36,141.36,8232.0,133.2655,133.2937,133.1901,133.1901,8232.0
2018-03-16 11:50:00,141.4,141.51,141.37,141.44,6580.0,133.2278,133.3314,133.1995,133.2655,6580.0
2018-03-16 11:55:00,141.41,141.44,141.16,141.2,10350.0,133.2372,133.2655,133.0017,133.0393,10350.0
2018-03-16 12:00:00,141.22,141.39,141.2,141.34,5638.0,133.0582,133.2184,133.0393,133.1712,5638.0
2018-03-16 12:05:00,141.35,141.4,141.18,141.23,5992.0,133.1807,133.2278,133.0205,133.0676,5992.0
2018-03-16 12:10:00,141.26,141.43,141.2,141.43,3635.0,133.0959,133.256,133.0393,133.256,3635.0
2018-03-16 12:15:00,141.41,141.41,141.26,141.4,6336.0,133.2372,133.2372,133.0959,133.2278,6336.0
2018-03-16 12:20:00,141.47,141.5,141.37,141.41,3440.0,133.2937,133.322,133.1995,133.2372,3440.0
2018-03-16 12:25:00,141.44,141.49,141.34,141.34,3700.0,133.2655,133.3126,133.1712,133.1712,3700.0
2018-03-16 12:30:00,141.37,141.41,141.24,141.34,3900.0,133.1995,133.2372,133.077,133.1712,3900.0
2018-03-16 12:35:00,141.44,141.51,141.36,141.44,5202.0,133.2655,133.3314,133.1901,133.2655,5202.0
2018-03-16 12:40:00,141.42,141.56,141.34,141.55,13200.0,133.2466,133.3785,133.1712,133.3691,13200.0
2018-03-16 12:45:00,141.56,141.67,141.51,141.64,6533.0,133.3785,133.4822,133.3314,133.4539,6533.0
2018-03-16 12:50:00,141.64,141.64,141.56,141.6,2300.0,133.4539,133.4539,133.3785,133.4162,2300.0
2018-03-16 12:55:00,141.56,141.56,141.45,141.45,4300.0,133.3785,133.3785,133.2749,133.2749,4300.0
2018-03-16 13:00:00,141.45,141.7,141.45,141.68,6226.0,133.2749,133.5104,133.2749,133.4916,6226.0
2018-03-16 13:05:00,141.7,141.74,141.63,141.7,4709.0,133.5104,133.5481,133.4445,133.5104,4709.0
2018-03-16 13:10:00,141.73,141.74,141.65,141.73,3341.0,133.5387,133.5481,133.4633,133.5387,3341.0
2018-03-16 13:15:00,141.78,141.88,141.71,141.71,5025.0,133.5858,133.68,133.5199,133.5199,5025.0
2018-03-16 13:20:00,141.71,141.74,141.59,141.65,13232.0,133.5199,133.5481,133.4068,133.4633,13232.0
2018-03-16 13:25:00,141.61,141.63,141.53,141.61,2800.0,133.4256,133.4445,133.3503,133.4256,2800.0
2018-03-16 13:30:00,141.58,141.73,141.52,141.68,3609.0,133.3974,133.5387,133.3408,133.4916,3609.0
2018-03-16 13:35:00,141.68,141.69,141.56,141.59,4018.0,133.4916,133.501,133.3785,133.4068,4018.0
2018-03-16 13:40:00,141.67,141.67,141.47,141.5,4003.0,133.4822,133.4822,133.2937,133.322,4003.0
2018-03-16 13:45:00,141.48,141.52,141.33,141.37,3344.0,133.3032,133.3408,133.1618,133.1995,3344.0
2018-03-16 13:50:00,141.37,141.42,141.24,141.26,5143.0,133.1995,133.2466,133.077,133.0959,5143.0
2018-03-16 13:55:00,141.2,141.24,141.15,141.16,3492.0,133.0393,133.077,132.9922,133.0017,3492.0
2018-03-16 14:00:00,141.21,141.36,141.21,141.25,6818.0,133.0488,133.1901,133.0488,133.0865,6818.0
2018-03-16 14:05:00,141.25,141.25,141.17,141.22,3541.0,133.0865,133.0865,133.0111,133.0582,3541.0
2018-03-16 14:10:00,141.21,141.21,141.05,141.14,5521.0,133.0488,133.0488,132.898,132.9828,5521.0
2018-03-16 14:15:00,141.14,141.33,141.14,141.29,4859.0,132.9828,133.1618,132.9828,133.1241,4859.0
2018-03-16 14:20:00,141.32,141.39,141.27,141.39,3198.0,133.1524,133.2184,133.1053,133.2184,3198.0
2018-03-16 14:25:00,141.42,141.47,141.4,141.45,2700.0,133.2466,133.2937,133.2278,133.2749,2700.0
2018-03-16 14:30:00,141.43,141.45,141.36,141.39,7489.0,133.256,133.2749,133.1901,133.2184,7489.0
2018-03-16 14:35:00,141.42,141.5,141.42,141.45,12494.0,133.2466,133.322,133.2466,133.2749,12494.0
2018-03-16 14:40:00,141.43,141.46,141.33,141.37,6135.0,133.256,133.2843,133.1618,133.1995,6135.0
2018-03-16 14:45:00,141.38,141.4,141.25,141.3,7042.0,133.2089,133.2278,133.0865,133.1336,7042.0
2018-03-16 14:50:00,141.28,141.31,141.24,141.27,7828.0,133.1147,133.143,133.077,133.1053,7828.0
2018-03-16 14:55:00,141.27,141.4,141.26,141.4,2700.0,133.1053,133.2278,133.0959,133.2278,2700.0
2018-03-16 15:00:00,141.35,141.52,141.32,141.47,8065.0,133.1807,133.3408,133.1524,133.2937,8065.0
2018-03-16 15:05:00,141.44,141.49,141.36,141.36,9912.0,133.2655,133.3126,133.1901,133.1901,9912.0
2018-03-16 15:10:00,141.34,141.38,141.21,141.23,8692.0,133.1712,133.2089,133.0488,133.0676,8692.0
2018-03-16 15:15:00,141.24,141.24,141.17,141.19,7607.0,133.077,133.077,133.0111,133.0299,7607.0
2018-03-16 15:20:00,141.2,141.33,141.17,141.28,9484.0,133.0393,133.1618,133.0111,133.1147,9484.0
2018-03-16 15:25:00,141.31,141.34,141.18,141.32,14264.0,133.143,133.1712,133.0205,133.1524,14264.0
2018-03-16 15:30:00,141.34,141.39,141.21,141.26,18673.0,133.1712,133.2184,133.0488,133.0959,18673.0
2018-03-16 15:35:00,141.25,141.3,141.21,141.22,18685.0,133.0865,133.1336,133.0488,133.0582,18685.0
2018-03-16 15:40:00,141.22,141.33,141.22,141.27,19998.0,133.0582,133.1618,133.0582,133.1053,19998.0
2018-03-16 15:45:00,141.26,141.29,141.15,141.28,31243.0,133.0959,133.1241,132.9922,133.1147,31243.0
2018-03-16 15:50:00,141.3,141.55,141.3,141.53,50024.0,133.1336,133.3691,133.1336,133.3503,50024.0
2018-03-16 15:55:00,141.52,141.59,141.05,141.05,149306.0,133.3408,133.4068,132.898,132.898,149306.0
2018-03-19 09:30:00,139.93,140.12,139.06,139.9,38432.0,131.8427,132.0218,131.023,131.8145,38432.0
2018-03-19 09:35:00,139.99,140.55,139.99,140.45,4662.0,131.8993,132.4269,131.8993,132.3327,4662.0
2018-03-19 09:40:00,140.49,140.5,139.91,140.05,11598.0,132.3704,132.3798,131.8239,131.9558,11598.0
2018-03-19 09:45:00,139.97,140.16,139.84,139.84,10285.0,131.8804,132.0594,131.7579,131.7579,10285.0
2018-03-19 09:50:00,139.84,139.87,139.63,139.79,21536.0,131.7579,131.7862,131.5601,131.7108,21536.0
2018-03-19 09:55:00,139.78,139.93,139.69,139.92,8601.0,131.7014,131.8427,131.6166,131.8333,8601.0
2018-03-19 10:00:00,139.94,140.16,139.9,140.13,16125.0,131.8522,132.0594,131.8145,132.0312,16125.0
2018-03-19 10:05:00,140.18,140.32,140.17,140.24,11013.0,132.0783,132.2102,132.0689,132.1348,11013.0
2018-03-19 10:10:00,140.24,140.47,140.18,140.47,19939.0,132.1348,132.3515,132.0783,132.3515,19939.0
2018-03-19 10:15:00,140.45,140.55,140.39,140.4,5782.0,132.3327,132.4269,132.2762,132.2856,5782.0
2018-03-19 10:20:00,140.45,140.49,140.23,140.31,8148.0,132.3327,132.3704,132.1254,132.2008,8148.0
2018-03-19 10:25:00,140.3,140.54,140.3,140.49,6950.0,132.1914,132.4175,132.1914,132.3704,6950.0
2018-03-19 10:30:00,140.49,140.49,140.38,140.38,7526.0,132.3704,132.3704,132.2667,132.2667,7526.0
2018-03-19 10:35:00,140.4,140.4,140.25,140.25,5240.0,132.2856,132.2856,132.1442,132.1442,5240.0
2018-03-19 10:40:00,140.22,140.24,139.92,139.92,4303.0,132.116,132.1348,131.8333,131.8333,4303.0
2018-03-19 10:45:00,139.89,140.01,139.86,140.01,4830.0,131.8051,131.9181,131.7768,131.9181,4830.0
2018-03-19 10:50:00,139.93,139.94,139.66,139.7,4734.0,131.8427,131.8522,131.5883,131.626,4734.0
2018-03-19 10:55:00,139.65,139.71,139.57,139.69,4823.0,131.5789,131.6355,131.5035,131.6166,4823.0
2018-03-19 11:00:00,139.69,139.71,139.42,139.45,9181.0,131.6166,131.6355,131.3622,131.3905,9181.0
2018-03-19 11:05:00,139.53,139.77,139.48,139.77,5901.0,131.4659,131.692,131.4187,131.692,5901.0
2018-03-19 11:10:00,139.8,139.81,139.52,139.52,10970.0,131.7203,131.7297,131.4564,131.4564,10970.0
2018-03-19 11:15:00,139.52,139.53,139.39,139.44,20214.0,131.4564,131.4659,131.3339,131.3811,20214.0
2018-03-19 11:20:00,139.45,139.74,139.42,139.69,12273.0,131.3905,131.6637,131.3622,131.6166,12273.0
2018-03-19 11:25:00,139.73,139.75,139.6,139.72,9197.0,131.6543,131.6731,131.5318,131.6449,9197.0
2018-03-19 11:30:00,139.75,139.77,139.63,139.74,8728.0,131.6731,131.692,131.5601,131.6637,8728.0
2018-03-19 11:35:00,139.73,139.79,139.69,139.73,4900.0,131.6543,131.7108,131.6166,131.6543,4900.0
2018-03-19 11:40:00,139.7,139.88,139.68,139.77,18751.0,131.626,131.7956,131.6072,131.692,18751.0
2018-03-19 11:45:00,139.8,139.8,139.6,139.63,4051.0,131.7203,131.7203,131.5318,131.5601,4051.0
2018-03-19 11:50:00,139.58,139.71,139.38,139.45,6423.0,131.513,131.6355,131.3245,131.3905,6423.0
2018-03-19 11:55:00,139.45,139.51,139.24,139.32,9570.0,131.3905,131.447,131.1926,131.268,9570.0
2018-03-19 12:00:00,139.37,139.55,139.3,139.5,6703.0,131.3151,131.4847,131.2492,131.4376,6703.0
2018-03-19 12:05:00,139.49,139.65,139.41,139.41,5827.0,131.4282,131.5789,131.3528,131.3528,5827.0
2018-03-19 12:10:00,139.38,139.4,139.21,139.28,8000.0,131.3245,131.3434,131.1644,131.2303,8000.0
2018-03-19 12:15:00,139.28,139.34,139.14,139.24,6950.0,131.2303,131.2868,131.0984,131.1926,6950.0
2018-03-19 12:20:00,139.22,139.33,139.17,139.33,6100.0,131.1738,131.2774,131.1267,131.2774,6100.0
2018-03-19 12:25:00,139.32,139.32,139.13,139.28,5932.0,131.268,131.268,131.089,131.2303,5932.0
2018-03-19 12:30:00,139.28,139.38,139.0,139.06,13810.0,131.2303,131.3245,130.9665,131.023,13810.0
2018-03-19 12:35:00,139.07,139.18,139.07,139.13,6568.0,131.0324,131.1361,131.0324,131.089,6568.0
2018-03-19 12:40:00,139.12,139.18,139.02,139.02,7200.0,131.0796,131.1361,130.9853,130.9853,7200.0
2018-03-19 12:45:00,138.97,138.97,138.68,138.69,11137.0,130.9382,130.9382,130.665,130.6744,11137.0
2018-03-19 12:50:00,138.69,138.93,138.67,138.93,13044.0,130.6744,130.9005,130.6556,130.9005,13044.0
2018-03-19 12:55:00,138.95,139.05,138.93,138.97,4356.0,130.9194,131.0136,130.9005,130.9382,4356.0
2018-03-19 13:00:00,138.97,139.0,138.84,138.84,5207.0,130.9382,130.9665,130.8157,130.8157,5207.0
2018-03-19 13:05:00,138.85,138.85,138.53,138.53,8790.0,130.8252,130.8252,130.5237,130.5237,8790.0
2018-03-19 13:10:00,138.53,138.74,138.5,138.72,6400.0,130.5237,130.7215,130.4954,130.7027,6400.0
2018-03-19 13:15:00,138.74,138.93,138.72,138.79,8324.0,130.7215,130.9005,130.7027,130.7686,8324.0
2018-03-19 13:20:00,138.78,138.86,138.71,138.8,3900.0,130.7592,130.8346,130.6932,130.778,3900.0
2018-03-19 13:25:00,138.77,138.79,138.53,138.71,6855.0,130.7498,130.7686,130.5237,130.6932,6855.0
2018-03-19 13:30:00,138.8,138.86,138.68,138.77,7194.0,130.778,130.8346,130.665,130.7498,7194.0
2018-03-19 13:35:00,138.69,138.89,138.68,138.89,4539.0,130.6744,130.8628,130.665,130.8628,4539.0
2018-03-19 13:40:00,138.89,138.92,138.82,138.86,3400.0,130.8628,130.8911,130.7969,130.8346,3400.0
2018-03-19 13:45:00,138.87,138.87,138.71,138.73,22850.0,130.844,130.844,130.6932,130.7121,22850.0
2018-03-19 13:50:00,138.75,138.98,138.67,138.87,12924.0,130.7309,130.9476,130.6556,130.844,12924.0
2018-03-19 13:55:00,138.86,139.08,138.84,139.08,5526.0,130.8346,131.0419,130.8157,131.0419,5526.0
2018-03-19 14:00:00,139.04,139.44,139.04,139.39,21963.0,131.0042,131.3811,131.0042,131.3339,21963.0
2018-03-19 14:05:00,139.39,139.48,139.34,139.48,10093.0,131.3339,131.4187,131.2868,131.4187,10093.0
2018-03-19 14:10:00,139.47,139.54,139.29,139.41,7945.0,131.4093,131.4753,131.2397,131.3528,7945.0
2018-03-19 14:15:00,139.39,139.46,139.33,139.34,26239.0,131.3339,131.3999,131.2774,131.2868,26239.0
2018-03-19 14:20:00,139.32,139.33,139.19,139.19,28300.0,131.268,131.2774,131.1455,131.1455,28300.0
2018-03-19 14:25:00,139.18,139.28,139.16,139.22,4111.0,131.1361,131.2303,131.1172,131.1738,4111.0
2018-03-19 14:30:00,139.22,139.22,139.0,139.0,5815.0,131.1738,131.1738,130.9665,130.9665,5815.0
2018-03-19 14:35:00,139.03,139.03,138.66,138.76,9458.0,130.9948,130.9948,130.6461,130.7404,9458.0
2018-03-19 14:40:00,138.74,139.11,138.65,139.09,16271.0,130.7215,131.0701,130.6367,131.0513,16271.0
2018-03-19 14:45:00,139.09,139.22,139.09,139.09,11558.0,131.0513,131.1738,131.0513,131.0513,11558.0
2018-03-19 14:50:00,139.09,139.24,139.02,139.24,21366.0,131.0513,131.1926,130.9853,131.1926,21366.0
2018-03-19 14:55:00,139.25,139.38,139.21,139.35,12356.0,131.202,131.3245,131.1644,131.2963,12356.0
2018-03-19 15:00:00,139.34,139.36,139.13,139.18,11618.0,131.2868,131.3057,131.089,131.1361,11618.0
2018-03-19 15:05:00,139.17,139.26,139.03,139.08,12747.0,131.1267,131.2115,130.9948,131.0419,12747.0
2018-03-19 15:10:00,139.12,139.28,139.09,139.2,22376.0,131.0796,131.2303,131.0513,131.1549,22376.0
2018-03-19 15:15:00,139.19,139.56,139.18,139.42,21474.0,131.1455,131.4941,131.1361,131.3622,21474.0
2018-03-19 15:20:00,139.5,139.56,139.31,139.31,10208.0,131.4376,131.4941,131.2586,131.2586,10208.0
2018-03-19 15:25:00,139.33,139.38,139.25,139.3,13705.0,131.2774,131.3245,131.202,131.2492,13705.0
2018-03-19 15:30:00,139.26,139.34,139.17,139.21,18072.0,131.2115,131.2868,131.1267,131.1644,18072.0
2018-03-19 15:35:00,139.19,139.33,139.06,139.28,20000.0,131.1455,131.2774,131.023,131.2303,20000.0
2018-03-19 15:40:00,139.27,139.4,139.2,139.28,25585.0,131.2209,131.3434,131.1549,131.2303,25585.0
2018-03-19 15:45:00,139.26,139.6,139.23,139.5,27775.0,131.2115,131.5318,131.1832,131.4376,27775.0
2018-03-19 15:50:00,139.5,139.66,139.15,139.64,54605.0,131.4376,131.5883,131.1078,131.5695,54605.0
2018-03-19 15:55:00,139.66,139.97,139.65,139.82,88263.0,131.5883,131.8804,131.5789,131.7391,88263.0
2018-03-20 09:30:00,140.52,141.0,140.37,140.82,37044.0,132.3986,132.8509,132.2573,132.6813,37044.0
2018-03-20 09:35:00,140.7,140.78,140.15,140.46,7281.0,132.5682,132.6436,132.05,132.3421,7281.0
2018-03-20 09:40:00,140.53,140.8,140.41,140.65,15244.0,132.4081,132.6625,132.295,132.5211,15244.0
2018-03-20 09:45:00,140.77,140.95,140.55,140.75,6000.0,132.6342,132.8038,132.4269,132.6153,6000.0
2018-03-20 09:50:00,140.76,140.82,140.6,140.75,2650.0,132.6248,132.6813,132.474,132.6153,2650.0
2018-03-20 09:55:00,140.68,140.75,140.58,140.58,3400.0,132.5494,132.6153,132.4552,132.4552,3400.0
2018-03-20 10:00:00,140.67,140.67,140.49,140.66,11800.0,132.54,132.54,132.3704,132.5305,11800.0
2018-03-20 10:05:00,140.66,140.66,140.47,140.57,7100.0,132.5305,132.5305,132.3515,132.4458,7100.0
2018-03-20 10:10:00,140.59,140.64,140.45,140.51,6416.0,132.4646,132.5117,132.3327,132.3892,6416.0
2018-03-20 10:15:00,140.49,140.59,140.39,140.56,11300.0,132.3704,132.4646,132.2762,132.4363,11300.0
2018-03-20 10:20:00,140.57,141.22,140.52,141.19,11414.0,132.4458,133.0582,132.3986,133.0299,11414.0
2018-03-20 10:25:00,141.17,141.17,140.98,141.02,13970.0,133.0111,133.0111,132.8321,132.8697,13970.0
2018-03-20 10:30:00,141.21,141.3,141.0,141.03,10949.0,133.0488,133.1336,132.8509,132.8792,10949.0
2018-03-20 10:35:00,141.0,141.0,140.86,140.9,9682.0,132.8509,132.8509,132.719,132.7567,9682.0
2018-03-20 10:40:00,140.95,141.02,140.81,140.81,7200.0,132.8038,132.8697,132.6719,132.6719,7200.0
2018-03-20 10:45:00,140.84,140.93,140.69,140.78,16645.0,132.7001,132.7849,132.5588,132.6436,16645.0
2018-03-20 10:50:00,140.76,140.87,140.76,140.81,7645.0,132.6248,132.7284,132.6248,132.6719,7645.0
2018-03-20 10:55:00,140.81,140.99,140.65,140.99,10200.0,132.6719,132.8415,132.5211,132.8415,10200.0
2018-03-20 11:00:00,141.0,141.0,140.64,140.67,16556.0,132.8509,132.8509,132.5117,132.54,16556.0
2018-03-20 11:05:00,140.64,140.85,140.6,140.7,5300.0,132.5117,132.7096,132.474,132.5682,5300.0
2018-03-20 11:10:00,140.72,140.85,140.6,140.6,6604.0,132.5871,132.7096,132.474,132.474,6604.0
2018-03-20 11:15:00,140.63,140.79,140.6,140.74,7396.0,132.5023,132.653,132.474,132.6059,7396.0
2018-03-20 11:20:00,140.7,140.86,140.69,140.86,7900.0,132.5682,132.719,132.5588,132.719,7900.0
2018-03-20 11:25:00,140.82,140.93,140.82,140.83,7877.0,132.6813,132.7849,132.6813,132.6907,7877.0
2018-03-20 11:30:00,140.86,140.86,140.69,140.76,7278.0,132.719,132.719,132.5588,132.6248,7278.0
2018-03-20 11:35:00,140.77,140.95,140.76,140.95,11407.0,132.6342,132.8038,132.6248,132.8038,11407.0
2018-03-20 11:40:00,140.87,140.88,140.65,140.88,9681.0,132.7284,132.7378,132.5211,132.7378,9681.0
2018-03-20 11:45:00,140.9,140.91,140.51,140.59,5800.0,132.7567,132.7661,132.3892,132.4646,5800.0
2018-03-20 11:50:00,140.64,140.64,140.37,140.38,8004.0,132.5117,132.5117,132.2573,132.2667,8004.0
2018-03-20 11:55:00,140.41,140.54,140.38,140.54,10787.0,132.295,132.4175,132.2667,132.4175,10787.0
2018-03-20 12:00:00,140.55,140.67,140.51,140.57,3900.0,132.4269,132.54,132.3892,132.4458,3900.0
2018-03-20 12:05:00,140.57,140.57,140.42,140.42,6654.0,132.4458,132.4458,132.3044,132.3044,6654.0
2018-03-20 12:10:00,140.43,140.59,140.42,140.59,2256.0,132.3138,132.4646,132.3044,132.4646,2256.0
2018-03-20 12:15:00,140.67,140.76,140.49,140.5,7500.0,132.54,132.6248,132.3704,132.3798,7500.0
2018-03-20 12:20:00,140.49,140.59,140.48,140.58,5191.0,132.3704,132.4646,132.361,132.4552,5191.0
2018-03-20 12:25:00,140.51,140.64,140.5,140.55,4400.0,132.3892,132.5117,132.3798,132.4269,4400.0
2018-03-20 12:30:00,140.51,140.66,140.48,140.53,8116.0,132.3892,132.5305,132.361,132.4081,8116.0
2018-03-20 12:35:00,140.53,140.58,140.44,140.45,3400.0,132.4081,132.4552,132.3233,132.3327,3400.0
2018-03-20 12:40:00,140.41,140.59,140.39,140.39,3869.0,132.295,132.4646,132.2762,132.2762,3869.0
2018-03-20 12:45:00,140.44,140.51,140.39,140.44,4717.0,132.3233,132.3892,132.2762,132.3233,4717.0
2018-03-20 12:50:00,140.44,140.49,140.38,140.46,2800.0,132.3233,132.3704,132.2667,132.3421,2800.0
2018-03-20 12:55:00,140.45,140.46,140.4,140.43,2484.0,132.3327,132.3421,132.2856,132.3138,2484.0
2018-03-20 13:00:00,140.48,140.59,140.48,140.57,6200.0,132.361,132.4646,132.361,132.4458,6200.0
2018-03-20 13:05:00,140.59,140.62,140.5,140.5,5791.0,132.4646,132.4929,132.3798,132.3798,5791.0
2018-03-20 13:10:00,140.52,140.54,140.41,140.43,4426.0,132.3986,132.4175,132.295,132.3138,4426.0
2018-03-20 13:15:00,140.42,140.45,140.34,140.45,4700.0,132.3044,132.3327,132.229,132.3327,4700.0
2018-03-20 13:20:00,140.36,140.48,140.34,140.45,2300.0,132.2479,132.361,132.229,132.3327,2300.0
2018-03-20 13:25:00,140.5,140.55,140.48,140.51,3339.0,132.3798,132.4269,132.361,132.3892,3339.0
2018-03-20 13:30:00,140.49,140.54,140.38,140.42,9600.0,132.3704,132.4175,132.2667,132.3044,9600.0
2018-03-20 13:35:00,140.42,140.44,140.37,140.38,4585.0,132.3044,132.3233,132.2573,132.2667,4585.0
2018-03-20 13:40:00,140.43,140.51,140.38,140.41,3729.0,132.3138,132.3892,132.2667,132.295,3729.0
2018-03-20 13:45:00,140.4,140.43,140.3,140.43,4904.0,132.2856,132.3138,132.1914,132.3138,4904.0
2018-03-20 13:50:00,140.42,140.51,140.42,140.49,3616.0,132.3044,132.3892,132.3044,132.3704,3616.0
2018-03-20 13:55:00,140.49,140.57,140.45,140.45,9800.0,132.3704,132.4458,132.3327,132.3327,9800.0
2018-03-20 14:00:00,140.41,140.58,140.33,140.54,9000.0,132.295,132.4552,132.2196,132.4175,9000.0
2018-03-20 14:05:00,140.57,140.62,140.5,140.52,8527.0,132.4458,132.4929,132.3798,132.3986,8527.0
2018-03-20 14:10:00,140.53,140.66,140.5,140.52,25112.0,132.4081,132.5305,132.3798,132.3986,25112.0
2018-03-20 14:15:00,140.53,140.66,140.48,140.6,10950.0,132.4081,132.5305,132.361,132.474,10950.0
2018-03-20 14:20:00,140.6,140.65,140.49,140.52,10400.0,132.474,132.5211,132.3704,132.3986,10400.0
2018-03-20 14:25:00,140.54,140.55,140.47,140.47,5619.0,132.4175,132.4269,132.3515,132.3515,5619.0
2018-03-20 14:30:00,140.52,140.6,140.5,140.56,5470.0,132.3986,132.474,132.3798,132.4363,5470.0
2018-03-20 14:35:00,140.52,140.58,140.49,140.55,5423.0,132.3986,132.4552,132.3704,132.4269,5423.0
2018-03-20 14:40:00,140.54,140.75,140.48,140.72,9554.0,132.4175,132.6153,132.361,132.5871,9554.0
2018-03-20 14:45:00,140.77,140.77,140.64,140.69,8809.0,132.6342,132.6342,132.5117,132.5588,8809.0
2018-03-20 14:50:00,140.7,140.74,140.6,140.74,12547.0,132.5682,132.6059,132.474,132.6059,12547.0
2018-03-20 14:55:00,140.67,140.67,140.47,140.56,11113.0,132.54,132.54,132.3515,132.4363,11113.0
2018-03-20 15:00:00,140.61,140.68,140.58,140.62,8233.0,132.4834,132.5494,132.4552,132.4929,8233.0
2018-03-20 15:05:00,140.68,140.91,140.68,140.91,8661.0,132.5494,132.7661,132.5494,132.7661,8661.0
2018-03-20 15:10:00,140.95,140.95,140.83,140.87,11000.0,132.8038,132.8038,132.6907,132.7284,11000.0
2018-03-20 15:15:00,140.86,140.89,140.77,140.78,6374.0,132.719,132.7473,132.6342,132.6436,6374.0
2018-03-20 15:20:00,140.8,140.85,140.77,140.8,7965.0,132.6625,132.7096,132.6342,132.6625,7965.0
2018-03-20 15:25:00,140.79,140.83,140.74,140.81,8923.0,132.653,132.6907,132.6059,132.6719,8923.0
2018-03-20 15:30:00,140.82,140.84,140.73,140.78,10621.0,132.6813,132.7001,132.5965,132.6436,10621.0
2018-03-20 15:35:00,140.78,140.78,140.58,140.72,9568.0,132.6436,132.6436,132.4552,132.5871,9568.0
2018-03-20 15:40:00,140.68,140.75,140.61,140.61,10254.0,132.5494,132.6153,132.4834,132.4834,10254.0
2018-03-20 15:45:00,140.63,140.65,140.54,140.62,16289.0,132.5023,132.5211,132.4175,132.4929,16289.0
2018-03-20 15:50:00,140.59,140.64,140.53,140.6,20248.0,132.4646,132.5117,132.4081,132.474,20248.0
2018-03-20 15:55:00,140.59,140.62,140.51,140.54,39814.0,132.4646,132.4929,132.3892,132.4175,39814.0
2018-03-21 09:30:00,140.27,140.47,140.23,140.39,12555.0,132.1631,132.3515,132.1254,132.2762,12555.0
2018-03-21 09:35:00,140.35,140.35,140.17,140.27,5707.0,132.2385,132.2385,132.0689,132.1631,5707.0
2018-03-21 09:40:00,140.2,140.29,140.01,140.03,7546.0,132.0971,132.1819,131.9181,131.937,7546.0
2018-03-21 09:45:00,139.99,140.11,139.98,139.99,6505.0,131.8993,132.0123,131.8898,131.8993,6505.0
2018-03-21 09:50:00,140.05,140.21,140.0,140.0,16140.0,131.9558,132.1066,131.9087,131.9087,16140.0
2018-03-21 09:55:00,140.01,140.05,139.91,139.94,12465.0,131.9181,131.9558,131.8239,131.8522,12465.0
2018-03-21 10:00:00,139.89,140.05,139.89,140.0,11617.0,131.8051,131.9558,131.8051,131.9087,11617.0
2018-03-21 10:05:00,140.0,140.1,139.99,140.05,2728.0,131.9087,132.0029,131.8993,131.9558,2728.0
2018-03-21 10:10:00,140.12,140.16,140.03,140.04,2900.0,132.0218,132.0594,131.937,131.9464,2900.0
2018-03-21 10:15:00,140.05,140.43,140.05,140.41,14700.0,131.9558,132.3138,131.9558,132.295,14700.0
2018-03-21 10:20:00,140.35,140.63,140.33,140.58,7252.0,132.2385,132.5023,132.2196,132.4552,7252.0
2018-03-21 10:25:00,140.58,140.75,140.52,140.6,12303.0,132.4552,132.6153,132.3986,132.474,12303.0
2018-03-21 10:30:00,140.54,140.57,140.4,140.45,16086.0,132.4175,132.4458,132.2856,132.3327,16086.0
2018-03-21 10:35:00,140.45,140.55,140.45,140.52,6850.0,132.3327,132.4269,132.3327,132.3986,6850.0
2018-03-21 10:40:00,140.55,140.56,140.33,140.54,11000.0,132.4269,132.4363,132.2196,132.4175,11000.0
2018-03-21 10:45:00,140.5,140.6,140.49,140.54,7536.0,132.3798,132.474,132.3704,132.4175,7536.0
2018-03-21 10:50:00,140.55,140.62,140.5,140.51,4900.0,132.4269,132.4929,132.3798,132.3892,4900.0
2018-03-21 10:55:00,140.55,140.55,140.19,140.22,4300.0,132.4269,132.4269,132.0877,132.116,4300.0
2018-03-21 11:00:00,140.25,140.25,140.1,140.1,2900.0,132.1442,132.1442,132.0029,132.0029,2900.0
2018-03-21 11:05:00,140.14,140.19,140.09,140.13,1795.0,132.0406,132.0877,131.9935,132.0312,1795.0
2018-03-21 11:10:00,140.13,140.28,140.05,140.21,11717.0,132.0312,132.1725,131.9558,132.1066,11717.0
2018-03-21 11:15:00,140.35,140.55,140.35,140.48,3050.0,132.2385,132.4269,132.2385,132.361,3050.0
2018-03-21 11:20:00,140.54,140.64,140.49,140.62,12117.0,132.4175,132.5117,132.3704,132.4929,12117.0
2018-03-21 11:25:00,140.57,140.59,140.47,140.51,3702.0,132.4458,132.4646,132.3515,132.3892,3702.0
2018-03-21 11:30:00,140.51,140.66,140.47,140.65,2105.0,132.3892,132.5305,132.3515,132.5211,2105.0
2018-03-21 11:35:00,140.6,140.67,140.57,140.65,1953.0,132.474,132.54,132.4458,132.5211,1953.0
2018-03-21 11:40:00,140.6,140.6,140.48,140.48,4478.0,132.474,132.474,132.361,132.361,4478.0
2018-03-21 11:45:00,140.48,140.51,140.44,140.51,700.0,132.361,132.3892,132.3233,132.3892,700.0
2018-03-21 11:50:00,140.44,140.66,140.44,140.66,3250.0,132.3233,132.5305,132.3233,132.5305,3250.0
2018-03-21 11:55:00,140.74,140.8,140.67,140.68,3360.0,132.6059,132.6625,132.54,132.5494,3360.0
2018-03-21 12:00:00,140.7,140.78,140.68,140.75,10426.0,132.5682,132.6436,132.5494,132.6153,10426.0
2018-03-21 12:05:00,140.74,140.8,140.67,140.8,4740.0,132.6059,132.6625,132.54,132.6625,4740.0
2018-03-21 12:10:00,140.87,140.88,140.79,140.88,2600.0,132.7284,132.7378,132.653,132.7378,2600.0
2018-03-21 12:15:00,140.89,140.94,140.85,140.92,11523.0,132.7473,132.7944,132.7096,132.7755,11523.0
2018-03-21 12:20:00,140.9,140.99,140.87,140.97,4034.0,132.7567,132.8415,132.7284,132.8226,4034.0
2018-03-21 12:25:00,140.92,140.99,140.89,140.97,2517.0,132.7755,132.8415,132.7473,132.8226,2517.0
2018-03-21 12:30:00,140.95,141.05,140.93,140.96,12671.0,132.8038,132.898,132.7849,132.8132,12671.0
2018-03-21 12:35:00,140.96,141.04,140.96,141.02,1500.0,132.8132,132.8886,132.8132,132.8697,1500.0
2018-03-21 12:40:00,141.09,141.14,141.04,141.04,5600.0,132.9357,132.9828,132.8886,132.8886,5600.0
2018-03-21 12:45:00,141.1,141.11,141.0,141.04,4540.0,132.9451,132.9545,132.8509,132.8886,4540.0
2018-03-21 12:50:00,141.06,141.12,140.99,140.99,13765.0,132.9074,132.964,132.8415,132.8415,13765.0
2018-03-21 12:55:00,141.02,141.11,140.93,141.07,12316.0,132.8697,132.9545,132.7849,132.9169,12316.0
2018-03-21 13:00:00,141.14,141.2,141.13,141.2,1824.0,132.9828,133.0393,132.9734,133.0393,1824.0
2018-03-21 13:05:00,141.2,141.2,141.05,141.05,5500.0,133.0393,133.0393,132.898,132.898,5500.0
2018-03-21 13:10:00,141.03,141.04,140.91,141.04,4006.0,132.8792,132.8886,132.7661,132.8886,4006.0
2018-03-21 13:15:00,141.03,141.03,140.96,140.99,6825.0,132.8792,132.8792,132.8132,132.8415,6825.0
2018-03-21 13:20:00,141.02,141.02,140.93,140.96,4853.0,132.8697,132.8697,132.7849,132.8132,4853.0
2018-03-21 13:25:00,140.99,140.99,140.93,140.93,2900.0,132.8415,132.8415,132.7849,132.7849,2900.0
2018-03-21 13:30:00,140.91,140.98,140.91,140.98,2100.0,132.7661,132.8321,132.7661,132.8321,2100.0
2018-03-21 13:35:00,141.02,141.07,140.93,140.93,6638.0,132.8697,132.9169,132.7849,132.7849,6638.0
2018-03-21 13:40:00,140.94,140.97,140.9,140.92,3368.0,132.7944,132.8226,132.7567,132.7755,3368.0
2018-03-21 13:45:00,140.93,140.99,140.82,140.83,18785.0,132.7849,132.8415,132.6813,132.6907,18785.0
2018-03-21 13:50:00,140.79,140.83,140.65,140.65,6740.0,132.653,132.6907,132.5211,132.5211,6740.0
2018-03-21 13:55:00,140.66,140.83,140.65,140.66,7925.0,132.5305,132.6907,132.5211,132.5305,7925.0
2018-03-21 14:00:00,140.79,141.32,140.58,140.58,15208.0,132.653,133.1524,132.4552,132.4552,15208.0
2018-03-21 14:05:00,140.81,141.13,140.75,141.13,5067.0,132.6719,132.9734,132.6153,132.9734,5067.0
2018-03-21 14:10:00,141.01,141.12,140.86,141.01,6117.0,132.8603,132.964,132.719,132.8603,6117.0
2018-03-21 14:15:00,141.05,141.23,141.01,141.08,7927.0,132.898,133.0676,132.8603,132.9263,7927.0
2018-03-21 14:20:00,141.03,141.03,140.69,140.81,4380.0,132.8792,132.8792,132.5588,132.6719,4380.0
2018-03-21 14:25:00,140.78,140.78,140.41,140.57,4752.0,132.6436,132.6436,132.295,132.4458,4752.0
2018-03-21 14:30:00,140.59,140.59,140.3,140.45,5200.0,132.4646,132.4646,132.1914,132.3327,5200.0
2018-03-21 14:35:00,140.47,140.47,140.14,140.15,22122.0,132.3515,132.3515,132.0406,132.05,22122.0
2018-03-21 14:40:00,140.16,140.3,140.02,140.24,22270.0,132.0594,132.1914,131.9275,132.1348,22270.0
2018-03-21 14:45:00,140.22,140.23,139.93,139.94,7987.0,132.116,132.1254,131.8427,131.8522,7987.0
2018-03-21 14:50:00,139.91,139.91,139.54,139.67,18955.0,131.8239,131.8239,131.4753,131.5978,18955.0
2018-03-21 14:55:00,139.77,140.01,139.74,139.94,22659.0,131.692,131.9181,131.6637,131.8522,22659.0
2018-03-21 15:00:00,139.94,140.31,139.93,140.26,12756.0,131.8522,132.2008,131.8427,132.1537,12756.0
2018-03-21 15:05:00,140.25,140.51,140.11,140.49,10782.0,132.1442,132.3892,132.0123,132.3704,10782.0
2018-03-21 15:10:00,140.54,140.96,140.39,140.96,11791.0,132.4175,132.8132,132.2762,132.8132,11791.0
2018-03-21 15:15:00,141.01,141.01,140.75,140.96,7450.0,132.8603,132.8603,132.6153,132.8132,7450.0
2018-03-21 15:20:00,140.96,141.09,140.92,140.96,17642.0,132.8132,132.9357,132.7755,132.8132,17642.0
2018-03-21 15:25:00,140.96,140.97,140.75,140.78,9862.0,132.8132,132.8226,132.6153,132.6436,9862.0
2018-03-21 15:30:00,140.77,140.88,140.7,140.79,12242.0,132.6342,132.7378,132.5682,132.653,12242.0
2018-03-21 15:35:00,140.8,140.9,140.78,140.79,14305.0,132.6625,132.7567,132.6436,132.653,14305.0
2018-03-21 15:40:00,140.78,140.83,140.67,140.67,19423.0,132.6436,132.6907,132.54,132.54,19423.0
2018-03-21 15:45:00,140.64,140.9,140.6,140.89,15742.0,132.5117,132.7567,132.474,132.7473,15742.0
2018-03-21 15:50:00,140.84,140.99,140.69,140.74,36302.0,132.7001,132.8415,132.5588,132.6059,36302.0
2018-03-21 15:55:00,140.74,140.76,140.41,140.41,54490.0,132.6059,132.6248,132.295,132.295,54490.0
2018-03-22 09:30:00,139.09,140.96,139.09,139.27,17481.0,131.0513,132.8132,131.0513,131.2209,17481.0
2018-03-22 09:35:00,139.16,139.57,139.16,139.3,9695.0,131.1172,131.5035,131.1172,131.2492,9695.0
2018-03-22 09:40:00,139.36,139.62,139.19,139.42,23062.0,131.3057,131.5507,131.1455,131.3622,23062.0
2018-03-22 09:45:00,139.43,139.43,139.13,139.34,11600.0,131.3716,131.3716,131.089,131.2868,11600.0
2018-03-22 09:50:00,139.33,139.51,139.31,139.37,4190.0,131.2774,131.447,131.2586,131.3151,4190.0
2018-03-22 09:55:00,139.5,139.56,139.28,139.29,6723.0,131.4376,131.4941,131.2303,131.2397,6723.0
2018-03-22 10:00:00,139.33,139.45,139.16,139.4,7553.0,131.2774,131.3905,131.1172,131.3434,7553.0
2018-03-22 10:05:00,139.38,139.76,139.32,139.68,5804.0,131.3245,131.6826,131.268,131.6072,5804.0
2018-03-22 10:10:00,139.7,140.26,139.65,140.23,5413.0,131.626,132.1537,131.5789,132.1254,5413.0
2018-03-22 10:15:00,140.2,140.26,140.08,140.21,6957.0,132.0971,132.1537,131.9841,132.1066,6957.0
2018-03-22 10:20:00,140.11,140.12,139.99,140.0,3150.0,132.0123,132.0218,131.8993,131.9087,3150.0
2018-03-22 10:25:00,140.03,140.16,139.93,139.93,3363.0,131.937,132.0594,131.8427,131.8427,3363.0
2018-03-22 10:30:00,139.96,139.96,139.8,139.85,2400.0,131.871,131.871,131.7203,131.7674,2400.0
2018-03-22 10:35:00,139.85,139.85,139.67,139.83,1516.0,131.7674,131.7674,131.5978,131.7485,1516.0
2018-03-22 10:40:00,139.87,139.87,139.59,139.59,4172.0,131.7862,131.7862,131.5224,131.5224,4172.0
2018-03-22 10:45:00,139.63,139.63,139.35,139.41,8099.0,131.5601,131.5601,131.2963,131.3528,8099.0
2018-03-22 10:50:00,139.42,139.58,139.42,139.52,4537.0,131.3622,131.513,131.3622,131.4564,4537.0
2018-03-22 10:55:00,139.47,139.47,139.19,139.21,4370.0,131.4093,131.4093,131.1455,131.1644,4370.0
2018-03-22 11:00:00,139.25,139.39,139.22,139.34,6988.0,131.202,131.3339,131.1738,131.2868,6988.0
2018-03-22 11:05:00,139.31,139.36,139.09,139.18,11529.0,131.2586,131.3057,131.0513,131.1361,11529.0
2018-03-22 11:10:00,139.22,139.33,139.07,139.07,4100.0,131.1738,131.2774,131.0324,131.0324,4100.0
2018-03-22 11:15:00,139.13,139.27,139.07,139.27,6931.0,131.089,131.2209,131.0324,131.2209,6931.0
2018-03-22 11:20:00,139.25,139.26,138.93,139.06,16851.0,131.202,131.2115,130.9005,131.023,16851.0
2018-03-22 11:25:00,139.11,139.17,138.91,139.0,17150.0,131.0701,131.1267,130.8817,130.9665,17150.0
2018-03-22 11:30:00,139.06,139.29,139.01,139.01,10622.0,131.023,131.2397,130.9759,130.9759,10622.0
2018-03-22 11:35:00,139.06,139.06,138.75,138.76,7039.0,131.023,131.023,130.7309,130.7404,7039.0
2018-03-22 11:40:00,138.8,138.81,138.59,138.7,3600.0,130.778,130.7875,130.5802,130.6838,3600.0
2018-03-22 11:45:00,138.71,138.92,138.68,138.91,2200.0,130.6932,130.8911,130.665,130.8817,2200.0
2018-03-22 11:50:00,138.95,138.99,138.88,138.96,3900.0,130.9194,130.9571,130.8534,130.9288,3900.0
2018-03-22 11:55:00,139.06,139.07,138.86,138.87,5253.0,131.023,131.0324,130.8346,130.844,5253.0
2018-03-22 12:00:00,138.87,138.95,138.71,138.9,5538.0,130.844,130.9194,130.6932,130.8723,5538.0
2018-03-22 12:05:00,139.01,139.03,138.94,139.02,2300.0,130.9759,130.9948,130.91,130.9853,2300.0
2018-03-22 12:10:00,139.11,139.21,139.05,139.07,3000.0,131.0701,131.1644,131.0136,131.0324,3000.0
2018-03-22 12:15:00,139.03,139.48,138.92,139.29,7423.0,130.9948,131.4187,130.8911,131.2397,7423.0
2018-03-22 12:20:00,139.38,139.64,139.38,139.55,5985.0,131.3245,131.5695,131.3245,131.4847,5985.0
2018-03-22 12:25:00,139.48,139.99,139.48,139.99,7219.0,131.4187,131.8993,131.4187,131.8993,7219.0
2018-03-22 12:30:00,139.93,139.99,139.79,139.82,5464.0,131.8427,131.8993,131.7108,131.7391,5464.0
2018-03-22 12:35:00,139.83,140.02,139.74,139.74,4985.0,131.7485,131.9275,131.6637,131.6637,4985.0
2018-03-22 12:40:00,139.71,139.75,139.52,139.54,7656.0,131.6355,131.6731,131.4564,131.4753,7656.0
2018-03-22 12:45:00,139.49,139.56,139.38,139.44,4798.0,131.4282,131.4941,131.3245,131.3811,4798.0
2018-03-22 12:50:00,139.49,139.75,139.49,139.54,4300.0,131.4282,131.6731,131.4282,131.4753,4300.0
2018-03-22 12:55:00,139.46,139.58,139.39,139.5,3263.0,131.3999,131.513,131.3339,131.4376,3263.0
2018-03-22 13:00:00,139.54,139.54,139.23,139.33,5072.0,131.4753,131.4753,131.1832,131.2774,5072.0
2018-03-22 13:05:00,139.27,139.4,139.22,139.31,8675.0,131.2209,131.3434,131.1738,131.2586,8675.0
2018-03-22 13:10:00,139.38,139.49,139.18,139.46,3900.0,131.3245,131.4282,131.1361,131.3999,3900.0
2018-03-22 13:15:00,139.45,139.59,139.39,139.46,3431.0,131.3905,131.5224,131.3339,131.3999,3431.0
2018-03-22 13:20:00,139.45,140.0,139.38,139.97,5616.0,131.3905,131.9087,131.3245,131.8804,5616.0
2018-03-22 13:25:00,139.98,140.11,139.88,140.1,5023.0,131.8898,132.0123,131.7956,132.0029,5023.0
2018-03-22 13:30:00,140.09,140.19,139.9,140.02,5054.0,131.9935,132.0877,131.8145,131.9275,5054.0
2018-03-22 13:35:00,140.06,140.18,140.01,140.12,1500.0,131.9652,132.0783,131.9181,132.0218,1500.0
2018-03-22 13:40:00,140.1,140.16,140.04,140.14,1900.0,132.0029,132.0594,131.9464,132.0406,1900.0
2018-03-22 13:45:00,140.08,140.15,139.82,139.93,6127.0,131.9841,132.05,131.7391,131.8427,6127.0
2018-03-22 13:50:00,139.87,139.91,139.57,139.6,4047.0,131.7862,131.8239,131.5035,131.5318,4047.0
2018-03-22 13:55:00,139.61,139.78,139.59,139.71,9213.0,131.5412,131.7014,131.5224,131.6355,9213.0
2018-03-22 14:00:00,139.72,139.83,139.66,139.8,11221.0,131.6449,131.7485,131.5883,131.7203,11221.0
2018-03-22 14:05:00,139.74,139.84,139.69,139.74,62130.0,131.6637,131.7579,131.6166,131.6637,62130.0
2018-03-22 14:10:00,139.72,139.83,139.61,139.82,17433.0,131.6449,131.7485,131.5412,131.7391,17433.0
2018-03-22 14:15:00,139.8,139.85,139.54,139.54,82360.0,131.7203,131.7674,131.4753,131.4753,82360.0
2018-03-22 14:20:00,139.52,139.52,139.11,139.11,9844.0,131.4564,131.4564,131.0701,131.0701,9844.0
2018-03-22 14:25:00,139.1,139.1,138.89,138.89,3956.0,131.0607,131.0607,130.8628,130.8628,3956.0
2018-03-22 14:30:00,138.86,138.99,138.82,138.98,5805.0,130.8346,130.9571,130.7969,130.9476,5805.0
2018-03-22 14:35:00,138.99,139.25,138.95,139.18,5731.0,130.9571,131.202,130.9194,131.1361,5731.0
2018-03-22 14:40:00,139.22,139.23,138.97,139.04,17763.0,131.1738,131.1832,130.9382,131.0042,17763.0
2018-03-22 14:45:00,139.05,139.26,138.94,139.21,8791.0,131.0136,131.2115,130.91,131.1644,8791.0
2018-03-22 14:50:00,139.24,139.24,138.97,138.99,5162.0,131.1926,131.1926,130.9382,130.9571,5162.0
2018-03-22 14:55:00,138.98,138.99,138.72,138.8,7499.0,130.9476,130.9571,130.7027,130.778,7499.0
2018-03-22 15:00:00,138.76,139.18,138.73,139.09,9971.0,130.7404,131.1361,130.7121,131.0513,9971.0
2018-03-22 15:05:00,139.04,139.07,138.74,138.8,15963.0,131.0042,131.0324,130.7215,130.778,15963.0
2018-03-22 15:10:00,138.86,138.99,138.75,138.75,12590.0,130.8346,130.9571,130.7309,130.7309,12590.0
2018-03-22 15:15:00,138.75,138.77,138.38,138.47,20828.0,130.7309,130.7498,130.3823,130.4671,20828.0
2018-03-22 15:20:00,138.47,138.77,138.42,138.6,19454.0,130.4671,130.7498,130.42,130.5896,19454.0
2018-03-22 15:25:00,138.59,138.63,138.44,138.48,28894.0,130.5802,130.6179,130.4389,130.4765,28894.0
2018-03-22 15:30:00,138.46,138.46,138.22,138.34,34402.0,130.4577,130.4577,130.2316,130.3446,34402.0
2018-03-22 15:35:00,138.34,138.34,137.96,138.02,24864.0,130.3446,130.3446,129.9866,130.0431,24864.0
2018-03-22 15:40:00,138.0,138.02,137.87,137.9,32412.0,130.0243,130.0431,129.9018,129.9301,32412.0
2018-03-22 15:45:00,137.9,137.9,137.57,137.59,56600.0,129.9301,129.9301,129.6191,129.638,56600.0
2018-03-22 15:50:00,137.59,137.81,137.46,137.48,48156.0,129.638,129.8453,129.5155,129.5343,48156.0
2018-03-22 15:55:00,137.45,137.47,137.15,137.25,125429.0,129.5061,129.5249,129.2234,129.3176,125429.0
2018-03-23 09:30:00,137.06,137.37,136.35,137.17,52211.0,129.1386,129.4307,128.4696,129.2423,52211.0
2018-03-23 09:35:00,137.17,137.33,136.9,137.04,16791.0,129.2423,129.393,128.9879,129.1198,16791.0
2018-03-23 09:40:00,137.04,137.09,136.75,136.75,11900.0,129.1198,129.1669,128.8465,128.8465,11900.0
2018-03-23 09:45:00,136.78,136.95,136.49,136.75,19905.0,128.8748,129.035,128.6016,128.8465,19905.0
2018-03-23 09:50:00,136.89,137.22,136.86,137.04,10165.0,128.9784,129.2894,128.9502,129.1198,10165.0
2018-03-23 09:55:00,137.02,137.12,136.7,136.71,7084.0,129.1009,129.1951,128.7994,128.8088,7084.0
2018-03-23 10:00:00,136.83,136.99,136.61,136.7,10956.0,128.9219,129.0727,128.7146,128.7994,10956.0
2018-03-23 10:05:00,136.72,136.8,136.43,136.75,12803.0,128.8183,128.8936,128.545,128.8465,12803.0
2018-03-23 10:10:00,136.74,137.17,136.62,136.86,20913.0,128.8371,129.2423,128.724,128.9502,20913.0
2018-03-23 10:15:00,136.8,137.1,136.8,136.9,12390.0,128.8936,129.1763,128.8936,128.9879,12390.0
2018-03-23 10:20:00,136.9,137.05,136.76,137.0,8509.0,128.9879,129.1292,128.8559,129.0821,8509.0
2018-03-23 10:25:00,137.0,137.42,137.0,137.29,20385.0,129.0821,129.4778,129.0821,129.3553,20385.0
2018-03-23 10:30:00,137.33,137.71,137.23,137.69,7609.0,129.393,129.751,129.2988,129.7322,7609.0
2018-03-23 10:35:00,137.71,137.71,137.49,137.49,8381.0,129.751,129.751,129.5438,129.5438,8381.0
2018-03-23 10:40:00,137.57,137.79,137.57,137.6,6986.0,129.6191,129.8264,129.6191,129.6474,6986.0
2018-03-23 10:45:00,137.63,137.94,137.63,137.65,11270.0,129.6757,129.9678,129.6757,129.6945,11270.0
2018-03-23 10:50:00,137.6,137.73,137.47,137.7,7720.0,129.6474,129.7699,129.5249,129.7416,7720.0
2018-03-23 10:55:00,137.74,137.77,137.59,137.76,7489.0,129.7793,129.8076,129.638,129.7982,7489.0
2018-03-23 11:00:00,137.72,137.85,137.52,137.6,9875.0,129.7605,129.883,129.572,129.6474,9875.0
2018-03-23 11:05:00,137.65,137.66,137.39,137.39,6095.0,129.6945,129.7039,129.4495,129.4495,6095.0
2018-03-23 11:10:00,137.41,137.45,137.25,137.35,4833.0,129.4684,129.5061,129.3176,129.4119,4833.0
2018-03-23 11:15:00,137.38,137.46,137.3,137.42,4600.0,129.4401,129.5155,129.3647,129.4778,4600.0
2018-03-23 11:20:00,137.49,137.53,137.27,137.27,2900.0,129.5438,129.5814,129.3365,129.3365,2900.0
2018-03-23 11:25:00,137.29,137.51,137.18,137.22,10331.0,129.3553,129.5626,129.2517,129.2894,10331.0
2018-03-23 11:30:00,137.19,137.37,137.19,137.21,3769.0,129.2611,129.4307,129.2611,129.2799,3769.0
2018-03-23 11:35:00,137.18,137.31,136.89,136.94,10129.0,129.2517,129.3742,128.9784,129.0255,10129.0
2018-03-23 11:40:00,136.92,137.05,136.78,136.83,19454.0,129.0067,129.1292,128.8748,128.9219,19454.0
2018-03-23 11:45:00,136.8,136.89,136.7,136.78,12050.0,128.8936,128.9784,128.7994,128.8748,12050.0
2018-03-23 11:50:00,136.78,136.94,136.7,136.84,29942.0,128.8748,129.0255,128.7994,128.9313,29942.0
2018-03-23 11:55:00,136.83,136.9,136.64,136.66,25350.0,128.9219,128.9879,128.7429,128.7617,25350.0
2018-03-23 12:00:00,136.62,137.1,136.62,137.0,20000.0,128.724,129.1763,128.724,129.0821,20000.0
2018-03-23 12:05:00,137.02,137.13,136.93,137.09,16700.0,129.1009,129.2046,129.0161,129.1669,16700.0
2018-03-23 12:10:00,137.02,137.02,136.66,136.84,6189.0,129.1009,129.1009,128.7617,128.9313,6189.0
2018-03-23 12:15:00,136.88,136.89,136.68,136.68,7500.0,128.969,128.9784,128.7806,128.7806,7500.0
2018-03-23 12:20:00,136.7,136.95,136.69,136.92,9680.0,128.7994,129.035,128.79,129.0067,9680.0
2018-03-23 12:25:00,136.92,137.21,136.91,137.04,6600.0,129.0067,129.2799,128.9973,129.1198,6600.0
2018-03-23 12:30:00,137.02,137.04,136.85,136.85,4950.0,129.1009,129.1198,128.9407,128.9407,4950.0
2018-03-23 12:35:00,136.87,136.89,136.58,136.65,7685.0,128.9596,128.9784,128.6864,128.7523,7685.0
2018-03-23 12:40:00,136.67,136.67,136.41,136.41,6658.0,128.7712,128.7712,128.5262,128.5262,6658.0
2018-03-23 12:45:00,136.39,136.52,136.33,136.45,4600.0,128.5073,128.6298,128.4508,128.5639,4600.0
2018-03-23 12:50:00,136.44,136.57,136.35,136.4,6800.0,128.5544,128.6769,128.4696,128.5168,6800.0
2018-03-23 12:55:00,136.39,136.41,136.25,136.32,4320.0,128.5073,128.5262,128.3754,128.4414,4320.0
2018-03-23 13:00:00,136.37,136.51,136.17,136.5,9866.0,128.4885,128.6204,128.3,128.611,9866.0
2018-03-23 13:05:00,136.52,136.71,136.44,136.71,4077.0,128.6298,128.8088,128.5544,128.8088,4077.0
2018-03-23 13:10:00,136.76,136.94,136.71,136.83,5000.0,128.8559,129.0255,128.8088,128.9219,5000.0
2018-03-23 13:15:00,136.82,136.91,136.73,136.91,7600.0,128.9125,128.9973,128.8277,128.9973,7600.0
2018-03-23 13:20:00,136.88,137.18,136.81,137.11,6500.0,128.969,129.2517,128.9031,129.1857,6500.0
2018-03-23 13:25:00,137.11,137.26,137.03,137.18,8900.0,129.1857,129.3271,129.1103,129.2517,8900.0
2018-03-23 13:30:00,137.17,137.35,137.07,137.11,5384.0,129.2423,129.4119,129.148,129.1857,5384.0
2018-03-23 13:35:00,137.1,137.1,136.73,136.74,4000.0,129.1763,129.1763,128.8277,128.8371,4000.0
2018-03-23 13:40:00,136.74,136.81,136.59,136.69,5782.0,128.8371,128.9031,128.6958,128.79,5782.0
2018-03-23 13:45:00,136.74,137.01,136.74,137.01,5523.0,128.8371,129.0915,128.8371,129.0915,5523.0
2018-03-23 13:50:00,137.08,137.44,137.03,137.33,5800.0,129.1575,129.4966,129.1103,129.393,5800.0
2018-03-23 13:55:00,137.42,137.43,137.24,137.28,5634.0,129.4778,129.4872,129.3082,129.3459,5634.0
2018-03-23 14:00:00,137.29,137.37,137.06,137.06,4216.0,129.3553,129.4307,129.1386,129.1386,4216.0
2018-03-23 14:05:00,137.09,137.13,136.85,136.87,6050.0,129.1669,129.2046,128.9407,128.9596,6050.0
2018-03-23 14:10:00,136.84,136.84,136.6,136.6,7187.0,128.9313,128.9313,128.7052,128.7052,7187.0
2018-03-23 14:15:00,136.6,136.62,136.39,136.42,10100.0,128.7052,128.724,128.5073,128.5356,10100.0
2018-03-23 14:20:00,136.44,136.55,136.28,136.34,21650.0,128.5544,128.6581,128.4037,128.4602,21650.0
2018-03-23 14:25:00,136.31,136.32,136.13,136.25,13427.0,128.432,128.4414,128.2624,128.3754,13427.0
2018-03-23 14:30:00,136.23,136.28,136.01,136.08,8629.0,128.3566,128.4037,128.1493,128.2153,8629.0
2018-03-23 14:35:00,136.1,136.16,135.93,136.1,25589.0,128.2341,128.2906,128.0739,128.2341,25589.0
2018-03-23 14:40:00,136.13,136.3,136.08,136.23,19553.0,128.2624,128.4225,128.2153,128.3566,19553.0
2018-03-23 14:45:00,136.2,136.2,135.7,135.74,21820.0,128.3283,128.3283,127.8572,127.8949,21820.0
2018-03-23 14:50:00,135.78,135.78,135.33,135.42,16055.0,127.9326,127.9326,127.5086,127.5934,16055.0
2018-03-23 14:55:00,135.44,135.45,134.4,134.7,40207.0,127.6122,127.6217,126.6323,126.915,40207.0
2018-03-23 15:00:00,134.7,134.78,134.42,134.56,25228.0,126.915,126.9904,126.6512,126.7831,25228.0
2018-03-23 15:05:00,134.55,134.7,134.29,134.34,35893.0,126.7737,126.915,126.5287,126.5758,35893.0
2018-03-23 15:10:00,134.3,134.87,134.13,134.81,52741.0,126.5381,127.0752,126.378,127.0187,52741.0
2018-03-23 15:15:00,134.79,135.11,134.79,134.86,30274.0,126.9998,127.3013,126.9998,127.0658,30274.0
2018-03-23 15:20:00,134.84,134.91,134.65,134.65,21374.0,127.0469,127.1129,126.8679,126.8679,21374.0
2018-03-23 15:25:00,134.69,134.94,134.63,134.75,20021.0,126.9056,127.1411,126.8491,126.9621,20021.0
2018-03-23 15:30:00,134.77,134.82,134.57,134.77,30868.0,126.981,127.0281,126.7925,126.981,30868.0
2018-03-23 15:35:00,134.78,134.82,134.36,134.6,53128.0,126.9904,127.0281,126.5947,126.8208,53128.0
2018-03-23 15:40:00,134.6,134.63,134.29,134.39,39682.0,126.8208,126.8491,126.5287,126.6229,39682.0
2018-03-23 15:45:00,134.39,134.54,134.23,134.25,46539.0,126.6229,126.7643,126.4722,126.491,46539.0
2018-03-23 15:50:00,134.25,134.25,133.87,133.91,50439.0,126.491,126.491,126.133,126.1707,50439.0
2018-03-23 15:55:00,133.89,134.09,133.75,133.76,152246.0,126.1518,126.3403,126.0199,126.0293,152246.0
2018-03-26 09:30:00,135.49,136.48,135.49,135.98,25169.0,127.6593,128.5921,127.6593,128.121,25169.0
2018-03-26 09:35:00,135.98,136.01,135.7,136.01,16664.0,128.121,128.1493,127.8572,128.1493,16664.0
2018-03-26 09:40:00,136.01,136.21,135.71,135.71,10304.0,128.1493,128.3377,127.8666,127.8666,10304.0
2018-03-26 09:45:00,135.72,135.78,135.52,135.54,18415.0,127.8761,127.9326,127.6876,127.7065,18415.0
2018-03-26 09:50:00,135.53,135.58,135.3,135.38,18518.0,127.697,127.7441,127.4803,127.5557,18518.0
2018-03-26 09:55:00,135.47,136.06,135.46,135.95,24137.0,127.6405,128.1964,127.6311,128.0928,24137.0
2018-03-26 10:00:00,135.95,136.33,135.95,136.12,14571.0,128.0928,128.4508,128.0928,128.2529,14571.0
2018-03-26 10:05:00,136.14,136.14,135.75,135.82,9284.0,128.2718,128.2718,127.9043,127.9703,9284.0
2018-03-26 10:10:00,135.8,135.86,135.65,135.76,19765.0,127.9514,128.008,127.8101,127.9137,19765.0
2018-03-26 10:15:00,135.78,135.91,135.72,135.88,15661.0,127.9326,128.0551,127.8761,128.0268,15661.0
2018-03-26 10:20:00,135.89,135.99,135.82,135.82,8525.0,128.0362,128.1305,127.9703,127.9703,8525.0
2018-03-26 10:25:00,135.8,135.8,135.37,135.37,10996.0,127.9514,127.9514,127.5463,127.5463,10996.0
2018-03-26 10:30:00,135.37,135.57,135.28,135.57,29287.0,127.5463,127.7347,127.4615,127.7347,29287.0
2018-03-26 10:35:00,135.59,135.64,135.38,135.38,13961.0,127.7536,127.8007,127.5557,127.5557,13961.0
2018-03-26 10:40:00,135.36,135.66,135.25,135.4,21090.0,127.5369,127.8195,127.4332,127.5746,21090.0
2018-03-26 10:45:00,135.42,135.46,135.21,135.46,12820.0,127.5934,127.6311,127.3955,127.6311,12820.0
2018-03-26 10:50:00,135.53,135.53,135.41,135.5,7397.0,127.697,127.697,127.584,127.6688,7397.0
2018-03-26 10:55:00,135.48,135.77,135.48,135.56,13600.0,127.6499,127.9232,127.6499,127.7253,13600.0
2018-03-26 11:00:00,135.58,135.72,135.48,135.63,9921.0,127.7441,127.8761,127.6499,127.7913,9921.0
2018-03-26 11:05:00,135.58,135.58,135.19,135.23,17423.0,127.7441,127.7441,127.3767,127.4144,17423.0
2018-03-26 11:10:00,135.2,135.32,135.05,135.23,8413.0,127.3861,127.4992,127.2448,127.4144,8413.0
2018-03-26 11:15:00,135.19,135.3,134.99,135.07,14406.0,127.3767,127.4803,127.1882,127.2636,14406.0
2018-03-26 11:20:00,135.01,135.54,135.0,135.54,14534.0,127.2071,127.7065,127.1977,127.7065,14534.0
2018-03-26 11:25:00,135.56,135.61,135.35,135.35,14770.0,127.7253,127.7724,127.5274,127.5274,14770.0
2018-03-26 11:30:00,135.34,135.78,135.34,135.68,11725.0,127.518,127.9326,127.518,127.8384,11725.0
2018-03-26 11:35:00,135.74,135.9,135.7,135.87,5963.0,127.8949,128.0457,127.8572,128.0174,5963.0
2018-03-26 11:40:00,135.9,136.26,135.89,136.26,3600.0,128.0457,128.3848,128.0362,128.3848,3600.0
2018-03-26 11:45:00,136.25,136.27,136.09,136.14,5212.0,128.3754,128.3943,128.2247,128.2718,5212.0
2018-03-26 11:50:00,136.22,136.45,136.22,136.39,6200.0,128.3472,128.5639,128.3472,128.5073,6200.0
2018-03-26 11:55:00,136.4,136.4,136.0,136.14,11093.0,128.5168,128.5168,128.1399,128.2718,11093.0
2018-03-26 12:00:00,136.17,136.17,135.96,136.0,5981.0,128.3,128.3,128.1022,128.1399,5981.0
2018-03-26 12:05:00,136.04,136.42,135.99,136.37,14004.0,128.1776,128.5356,128.1305,128.4885,14004.0
2018-03-26 12:10:00,136.45,136.58,136.3,136.54,11728.0,128.5639,128.6864,128.4225,128.6487,11728.0
2018-03-26 12:15:00,136.59,136.59,136.41,136.45,4800.0,128.6958,128.6958,128.5262,128.5639,4800.0
2018-03-26 12:20:00,136.44,136.72,136.44,136.62,6534.0,128.5544,128.8183,128.5544,128.724,6534.0
2018-03-26 12:25:00,136.69,136.87,136.69,136.77,4550.0,128.79,128.9596,128.79,128.8654,4550.0
2018-03-26 12:30:00,136.79,136.85,136.74,136.85,18824.0,128.8842,128.9407,128.8371,128.9407,18824.0
2018-03-26 12:35:00,136.83,136.97,136.63,136.63,14243.0,128.9219,129.0538,128.7335,128.7335,14243.0
2018-03-26 12:40:00,136.64,136.74,136.6,136.68,7458.0,128.7429,128.8371,128.7052,128.7806,7458.0
2018-03-26 12:45:00,136.68,136.68,136.6,136.6,8375.0,128.7806,128.7806,128.7052,128.7052,8375.0
2018-03-26 12:50:00,136.57,136.7,136.49,136.49,6471.0,128.6769,128.7994,128.6016,128.6016,6471.0
2018-03-26 12:55:00,136.51,136.6,136.49,136.49,3662.0,128.6204,128.7052,128.6016,128.6016,3662.0
2018-03-26 13:00:00,136.5,136.84,136.5,136.78,7905.0,128.611,128.9313,128.611,128.8748,7905.0
2018-03-26 13:05:00,136.76,136.93,136.71,136.8,10701.0,128.8559,129.0161,128.8088,128.8936,10701.0
2018-03-26 13:10:00,136.8,137.13,136.79,137.12,6901.0,128.8936,129.2046,128.8842,129.1951,6901.0
2018-03-26 13:15:00,137.16,137.25,137.08,137.08,10306.0,129.2328,129.3176,129.1575,129.1575,10306.0
2018-03-26 13:20:00,137.08,137.22,137.05,137.1,4957.0,129.1575,129.2894,129.1292,129.1763,4957.0
2018-03-26 13:25:00,137.07,137.11,136.95,136.99,5800.0,129.148,129.1857,129.035,129.0727,5800.0
2018-03-26 13:30:00,137.0,137.0,136.74,136.81,7411.0,129.0821,129.0821,128.8371,128.9031,7411.0
2018-03-26 13:35:00,136.81,137.05,136.75,137.03,16785.0,128.9031,129.1292,128.8465,129.1103,16785.0
2018-03-26 13:40:00,137.06,137.16,137.01,137.01,4294.0,129.1386,129.2328,129.0915,129.0915,4294.0
2018-03-26 13:45:00,136.93,137.21,136.91,137.21,20180.0,129.0161,129.2799,128.9973,129.2799,20180.0
2018-03-26 13:50:00,137.18,137.23,136.99,136.99,8066.0,129.2517,129.2988,129.0727,129.0727,8066.0
2018-03-26 13:55:00,136.98,137.02,136.92,136.97,5385.0,129.0632,129.1009,129.0067,129.0538,5385.0
2018-03-26 14:00:00,136.99,137.18,136.99,137.06,7000.0,129.0727,129.2517,129.0727,129.1386,7000.0
2018-03-26 14:05:00,137.12,137.27,137.06,137.23,8000.0,129.1951,129.3365,129.1386,129.2988,8000.0
2018-03-26 14:10:00,137.29,137.58,137.29,137.48,13219.0,129.3553,129.6286,129.3553,129.5343,13219.0
2018-03-26 14:15:00,137.5,137.82,137.5,137.75,9845.0,129.5532,129.8547,129.5532,129.7887,9845.0
2018-03-26 14:20:00,137.79,137.92,137.7,137.7,9600.0,129.8264,129.9489,129.7416,129.7416,9600.0
2018-03-26 14:25:00,137.7,137.94,137.65,137.88,8348.0,129.7416,129.9678,129.6945,129.9112,8348.0
2018-03-26 14:30:00,137.89,138.06,137.89,137.95,10103.0,129.9206,130.0808,129.9206,129.9772,10103.0
2018-03-26 14:35:00,137.97,138.04,137.88,137.96,10166.0,129.996,130.062,129.9112,129.9866,10166.0
2018-03-26 14:40:00,138.02,138.1,137.96,138.07,10868.0,130.0431,130.1185,129.9866,130.0902,10868.0
2018-03-26 14:45:00,138.09,138.12,137.83,138.02,13752.0,130.1091,130.1373,129.8641,130.0431,13752.0
2018-03-26 14:50:00,138.01,138.35,138.0,138.35,17821.0,130.0337,130.3541,130.0243,130.3541,17821.0
2018-03-26 14:55:00,138.39,138.46,138.07,138.12,14122.0,130.3917,130.4577,130.0902,130.1373,14122.0
2018-03-26 15:00:00,138.1,138.21,138.05,138.13,13275.0,130.1185,130.2221,130.0714,130.1468,13275.0
2018-03-26 15:05:00,138.15,138.26,138.07,138.25,12105.0,130.1656,130.2693,130.0902,130.2598,12105.0
2018-03-26 15:10:00,138.28,138.29,138.18,138.24,16241.0,130.2881,130.2975,130.1939,130.2504,16241.0
2018-03-26 15:15:00,138.21,138.29,138.15,138.24,10133.0,130.2221,130.2975,130.1656,130.2504,10133.0
2018-03-26 15:20:00,138.26,138.36,138.23,138.35,8719.0,130.2693,130.3635,130.241,130.3541,8719.0
2018-03-26 15:25:00,138.34,138.61,138.33,138.61,18356.0,130.3446,130.599,130.3352,130.599,18356.0
2018-03-26 15:30:00,138.63,138.76,138.6,138.76,17318.0,130.6179,130.7404,130.5896,130.7404,17318.0
2018-03-26 15:35:00,138.75,138.75,138.48,138.65,22800.0,130.7309,130.7309,130.4765,130.6367,22800.0
2018-03-26 15:40:00,138.67,138.92,138.6,138.91,47256.0,130.6556,130.8911,130.5896,130.8817,47256.0
2018-03-26 15:45:00,138.92,139.1,138.88,139.1,55029.0,130.8911,131.0607,130.8534,131.0607,55029.0
2018-03-26 15:50:00,139.12,139.12,138.93,139.02,58999.0,131.0796,131.0796,130.9005,130.9853,58999.0
2018-03-26 15:55:00,139.02,139.06,138.9,138.92,95358.0,130.9853,131.023,130.8723,130.8911,95358.0
2018-03-27 09:30:00,139.41,139.41,138.36,138.52,32097.0,131.3528,131.3528,130.3635,130.5142,32097.0
2018-03-27 09:35:00,138.54,138.94,138.35,138.5,13796.0,130.5331,130.91,130.3541,130.4954,13796.0
2018-03-27 09:40:00,138.4,138.57,138.25,138.57,8526.0,130.4012,130.5613,130.2598,130.5613,8526.0
2018-03-27 09:45:00,138.53,138.79,138.51,138.72,4119.0,130.5237,130.7686,130.5048,130.7027,4119.0
2018-03-27 09:50:00,138.66,138.81,138.66,138.77,2436.0,130.6461,130.7875,130.6461,130.7498,2436.0
2018-03-27 09:55:00,138.8,139.32,138.79,139.19,6112.0,130.778,131.268,130.7686,131.1455,6112.0
2018-03-27 10:00:00,139.14,139.14,138.84,139.04,4910.0,131.0984,131.0984,130.8157,131.0042,4910.0
2018-03-27 10:05:00,139.12,139.19,138.75,138.93,9156.0,131.0796,131.1455,130.7309,130.9005,9156.0
2018-03-27 10:10:00,138.91,138.91,138.4,138.53,7722.0,130.8817,130.8817,130.4012,130.5237,7722.0
2018-03-27 10:15:00,138.52,138.66,138.45,138.58,17780.0,130.5142,130.6461,130.4483,130.5708,17780.0
2018-03-27 10:20:00,138.55,138.66,138.43,138.51,9445.0,130.5425,130.6461,130.4294,130.5048,9445.0
2018-03-27 10:25:00,138.53,138.74,138.49,138.72,5706.0,130.5237,130.7215,130.486,130.7027,5706.0
2018-03-27 10:30:00,138.67,138.67,138.35,138.5,8300.0,130.6556,130.6556,130.3541,130.4954,8300.0
2018-03-27 10:35:00,138.6,138.89,138.55,138.89,5597.0,130.5896,130.8628,130.5425,130.8628,5597.0
2018-03-27 10:40:00,138.81,139.18,138.76,139.16,23846.0,130.7875,131.1361,130.7404,131.1172,23846.0
2018-03-27 10:45:00,139.19,139.19,138.93,139.04,4300.0,131.1455,131.1455,130.9005,131.0042,4300.0
2018-03-27 10:50:00,139.04,139.1,138.75,138.76,7558.0,131.0042,131.0607,130.7309,130.7404,7558.0
2018-03-27 10:55:00,138.76,138.96,138.61,138.63,59884.0,130.7404,130.9288,130.599,130.6179,59884.0
2018-03-27 11:00:00,138.63,138.68,138.37,138.54,11745.0,130.6179,130.665,130.3729,130.5331,11745.0
2018-03-27 11:05:00,138.55,138.72,138.47,138.69,2500.0,130.5425,130.7027,130.4671,130.6744,2500.0
2018-03-27 11:10:00,138.68,138.87,138.58,138.78,27976.0,130.665,130.844,130.5708,130.7592,27976.0
2018-03-27 11:15:00,138.83,138.87,138.69,138.8,3400.0,130.8063,130.844,130.6744,130.778,3400.0
2018-03-27 11:20:00,138.72,138.9,138.62,138.86,4224.0,130.7027,130.8723,130.6085,130.8346,4224.0
2018-03-27 11:25:00,138.89,138.91,138.65,138.8,4900.0,130.8628,130.8817,130.6367,130.778,4900.0
2018-03-27 11:30:00,138.86,138.86,138.74,138.81,9217.0,130.8346,130.8346,130.7215,130.7875,9217.0
2018-03-27 11:35:00,138.83,138.91,138.64,138.89,3720.0,130.8063,130.8817,130.6273,130.8628,3720.0
2018-03-27 11:40:00,138.93,139.16,138.82,139.16,16935.0,130.9005,131.1172,130.7969,131.1172,16935.0
2018-03-27 11:45:00,139.19,139.34,139.03,139.27,32081.0,131.1455,131.2868,130.9948,131.2209,32081.0
2018-03-27 11:50:00,139.32,139.34,139.21,139.3,45679.0,131.268,131.2868,131.1644,131.2492,45679.0
2018-03-27 11:55:00,139.34,139.62,139.34,139.59,4500.0,131.2868,131.5507,131.2868,131.5224,4500.0
2018-03-27 12:00:00,139.66,139.67,139.4,139.59,12398.0,131.5883,131.5978,131.3434,131.5224,12398.0
2018-03-27 12:05:00,139.59,139.59,139.21,139.23,3100.0,131.5224,131.5224,131.1644,131.1832,3100.0
2018-03-27 12:10:00,139.25,139.31,139.19,139.28,4579.0,131.202,131.2586,131.1455,131.2303,4579.0
2018-03-27 12:15:00,139.21,139.23,139.13,139.15,2700.0,131.1644,131.1832,131.089,131.1078,2700.0
2018-03-27 12:20:00,139.18,139.18,138.93,139.0,7911.0,131.1361,131.1361,130.9005,130.9665,7911.0
2018-03-27 12:25:00,138.98,139.0,138.78,138.86,2953.0,130.9476,130.9665,130.7592,130.8346,2953.0
2018-03-27 12:30:00,138.8,138.83,138.5,138.61,3680.0,130.778,130.8063,130.4954,130.599,3680.0
2018-03-27 12:35:00,138.64,138.67,138.54,138.67,3200.0,130.6273,130.6556,130.5331,130.6556,3200.0
2018-03-27 12:40:00,138.6,138.86,138.52,138.86,4104.0,130.5896,130.8346,130.5142,130.8346,4104.0
2018-03-27 12:45:00,138.77,138.93,138.76,138.79,4076.0,130.7498,130.9005,130.7404,130.7686,4076.0
2018-03-27 12:50:00,138.77,138.78,138.63,138.76,7315.0,130.7498,130.7592,130.6179,130.7404,7315.0
2018-03-27 12:55:00,138.74,139.01,138.69,138.99,3661.0,130.7215,130.9759,130.6744,130.9571,3661.0
2018-03-27 13:00:00,139.02,139.11,138.97,139.08,2800.0,130.9853,131.0701,130.9382,131.0419,2800.0
2018-03-27 13:05:00,139.15,139.17,139.07,139.08,2758.0,131.1078,131.1267,131.0324,131.0419,2758.0
2018-03-27 13:10:00,139.1,139.34,139.05,139.28,2700.0,131.0607,131.2868,131.0136,131.2303,2700.0
2018-03-27 13:15:00,139.34,139.42,139.3,139.3,2235.0,131.2868,131.3622,131.2492,131.2492,2235.0
2018-03-27 13:20:00,139.19,139.23,139.02,139.02,2900.0,131.1455,131.1832,130.9853,130.9853,2900.0
2018-03-27 13:25:00,139.06,139.16,138.97,138.97,2500.0,131.023,131.1172,130.9382,130.9382,2500.0
2018-03-27 13:30:00,138.97,139.05,138.8,138.88,3512.0,130.9382,131.0136,130.778,130.8534,3512.0
2018-03-27 13:35:00,138.83,138.84,138.58,138.66,5077.0,130.8063,130.8157,130.5708,130.6461,5077.0
2018-03-27 13:40:00,138.64,138.71,138.59,138.71,2424.0,130.6273,130.6932,130.5802,130.6932,2424.0
2018-03-27 13:45:00,138.65,138.69,138.49,138.49,4713.0,130.6367,130.6744,130.486,130.486,4713.0
2018-03-27 13:50:00,138.34,138.4,138.15,138.18,3466.0,130.3446,130.4012,130.1656,130.1939,3466.0
2018-03-27 13:55:00,138.19,138.34,138.08,138.33,5192.0,130.2033,130.3446,130.0997,130.3352,5192.0
2018-03-27 14:00:00,138.32,138.32,137.79,137.96,13121.0,130.3258,130.3258,129.8264,129.9866,13121.0
2018-03-27 14:05:00,137.96,138.08,137.86,137.95,12972.0,129.9866,130.0997,129.8924,129.9772,12972.0
2018-03-27 14:10:00,137.93,138.39,137.93,138.37,12406.0,129.9583,130.3917,129.9583,130.3729,12406.0
2018-03-27 14:15:00,138.35,138.45,138.09,138.13,32050.0,130.3541,130.4483,130.1091,130.1468,32050.0
2018-03-27 14:20:00,138.17,138.18,137.92,137.93,10875.0,130.1845,130.1939,129.9489,129.9583,10875.0
2018-03-27 14:25:00,137.97,137.97,137.52,137.56,7844.0,129.996,129.996,129.572,129.6097,7844.0
2018-03-27 14:30:00,137.59,137.77,137.45,137.75,7366.0,129.638,129.8076,129.5061,129.7887,7366.0
2018-03-27 14:35:00,137.72,138.09,137.71,138.09,4722.0,129.7605,130.1091,129.751,130.1091,4722.0
2018-03-27 14:40:00,138.09,138.23,138.03,138.04,9367.0,130.1091,130.241,130.0526,130.062,9367.0
2018-03-27 14:45:00,138.02,138.02,137.69,137.69,10768.0,130.0431,130.0431,129.7322,129.7322,10768.0
2018-03-27 14:50:00,137.71,137.91,137.71,137.84,9079.0,129.751,129.9395,129.751,129.8735,9079.0
2018-03-27 14:55:00,137.73,137.88,137.62,137.67,9613.0,129.7699,129.9112,129.6662,129.7134,9613.0
2018-03-27 15:00:00,137.68,137.68,137.16,137.21,9846.0,129.7228,129.7228,129.2328,129.2799,9846.0
2018-03-27 15:05:00,137.23,137.31,136.71,137.11,14998.0,129.2988,129.3742,128.8088,129.1857,14998.0
2018-03-27 15:10:00,137.17,137.19,136.89,136.97,11007.0,129.2423,129.2611,128.9784,129.0538,11007.0
2018-03-27 15:15:00,136.99,137.31,136.98,137.11,16691.0,129.0727,129.3742,129.0632,129.1857,16691.0
2018-03-27 15:20:00,137.04,137.07,136.72,136.76,22088.0,129.1198,129.148,128.8183,128.8559,22088.0
2018-03-27 15:25:00,136.73,136.76,136.21,136.27,15946.0,128.8277,128.8559,128.3377,128.3943,15946.0
2018-03-27 15:30:00,136.29,136.32,135.35,135.61,25653.0,128.4131,128.4414,127.5274,127.7724,25653.0
2018-03-27 15:35:00,135.66,136.04,135.62,135.89,34517.0,127.8195,128.1776,127.7818,128.0362,34517.0
2018-03-27 15:40:00,135.81,135.87,135.39,135.51,52681.0,127.9609,128.0174,127.5651,127.6782,52681.0
2018-03-27 15:45:00,135.51,135.72,135.21,135.22,72383.0,127.6782,127.8761,127.3955,127.405,72383.0
2018-03-27 15:50:00,135.21,135.64,134.97,135.31,136945.0,127.3955,127.8007,127.1694,127.4898,136945.0
2018-03-27 15:55:00,135.29,135.81,135.1,135.61,165754.0,127.4709,127.9609,127.2919,127.7724,165754.0
2018-03-28 09:30:00,135.6,136.5,135.6,135.63,30525.0,127.763,128.611,127.763,127.7913,30525.0
2018-03-28 09:35:00,135.71,135.94,134.77,134.86,13673.0,127.8666,128.0833,126.981,127.0658,13673.0
2018-03-28 09:40:00,134.82,135.04,134.32,134.93,23750.0,127.0281,127.2354,126.557,127.1317,23750.0
2018-03-28 09:45:00,134.81,135.2,134.54,135.2,15100.0,127.0187,127.3861,126.7643,127.3861,15100.0
2018-03-28 09:50:00,135.21,135.3,134.76,135.0,10070.0,127.3955,127.4803,126.9715,127.1977,10070.0
2018-03-28 09:55:00,134.98,135.09,134.71,135.03,17125.0,127.1788,127.2825,126.9244,127.2259,17125.0
2018-03-28 10:00:00,134.97,135.43,134.94,135.22,24771.0,127.1694,127.6028,127.1411,127.405,24771.0
2018-03-28 10:05:00,135.22,135.3,134.74,134.99,24875.0,127.405,127.4803,126.9527,127.1882,24875.0
2018-03-28 10:10:00,135.0,135.01,134.4,134.45,35196.0,127.1977,127.2071,126.6323,126.6795,35196.0
2018-03-28 10:15:00,134.47,134.81,133.93,134.11,62616.0,126.6983,127.0187,126.1895,126.3591,62616.0
2018-03-28 10:20:00,134.23,134.49,134.09,134.15,17546.0,126.4722,126.7171,126.3403,126.3968,17546.0
2018-03-28 10:25:00,134.1,134.38,133.9,134.16,15669.0,126.3497,126.6135,126.1612,126.4062,15669.0
2018-03-28 10:30:00,134.24,134.47,133.95,133.95,11223.0,126.4816,126.6983,126.2084,126.2084,11223.0
2018-03-28 10:35:00,133.95,133.95,133.62,133.69,37669.0,126.2084,126.2084,125.8974,125.9634,37669.0
2018-03-28 10:40:00,133.68,133.69,133.34,133.58,15969.0,125.954,125.9634,125.6336,125.8597,15969.0
2018-03-28 10:45:00,133.52,133.52,132.56,132.93,24740.0,125.8032,125.8032,124.8987,125.2473,24740.0
2018-03-28 10:50:00,133.05,133.05,132.59,132.93,34462.0,125.3604,125.3604,124.927,125.2473,34462.0
2018-03-28 10:55:00,132.92,133.09,132.71,133.09,18986.0,125.2379,125.3981,125.04,125.3981,18986.0
2018-03-28 11:00:00,133.19,133.49,133.19,133.29,10979.0,125.4923,125.7749,125.4923,125.5865,10979.0
2018-03-28 11:05:00,133.3,133.74,133.29,133.62,15930.0,125.5959,126.0105,125.5865,125.8974,15930.0
2018-03-28 11:10:00,133.67,133.92,132.95,132.95,11466.0,125.9445,126.1801,125.2661,125.2661,11466.0
2018-03-28 11:15:00,133.0,133.4,132.75,133.33,17242.0,125.3133,125.6901,125.0777,125.6242,17242.0
2018-03-28 11:20:00,133.33,133.35,132.75,133.01,61284.0,125.6242,125.643,125.0777,125.3227,61284.0
2018-03-28 11:25:00,132.96,133.27,132.9,133.11,23152.0,125.2756,125.5677,125.219,125.4169,23152.0
2018-03-28 11:30:00,133.08,133.51,132.85,133.38,24319.0,125.3886,125.7938,125.1719,125.6713,24319.0
2018-03-28 11:35:00,133.42,133.98,133.42,133.76,14803.0,125.709,126.2366,125.709,126.0293,14803.0
2018-03-28 11:40:00,133.84,134.27,133.78,134.19,8139.0,126.1047,126.5099,126.0482,126.4345,8139.0
2018-03-28 11:45:00,134.19,134.2,133.81,133.91,18228.0,126.4345,126.4439,126.0764,126.1707,18228.0
2018-03-28 11:50:00,134.01,134.01,133.65,133.65,9608.0,126.2649,126.2649,125.9257,125.9257,9608.0
2018-03-28 11:55:00,133.63,134.15,133.63,133.8,15450.0,125.9068,126.3968,125.9068,126.067,15450.0
2018-03-28 12:00:00,133.87,134.17,133.87,133.99,15976.0,126.133,126.4156,126.133,126.246,15976.0
2018-03-28 12:05:00,133.97,134.15,133.88,134.15,9525.0,126.2272,126.3968,126.1424,126.3968,9525.0
2018-03-28 12:10:00,134.15,134.75,134.12,134.75,13915.0,126.3968,126.9621,126.3685,126.9621,13915.0
2018-03-28 12:15:00,134.74,135.07,134.48,135.03,35681.0,126.9527,127.2636,126.7077,127.2259,35681.0
2018-03-28 12:20:00,135.07,135.22,134.97,135.06,11133.0,127.2636,127.405,127.1694,127.2542,11133.0
2018-03-28 12:25:00,135.06,135.12,134.58,134.59,8014.0,127.2542,127.3107,126.8019,126.8114,8014.0
2018-03-28 12:30:00,134.62,134.67,134.41,134.48,7012.0,126.8396,126.8867,126.6418,126.7077,7012.0
2018-03-28 12:35:00,134.48,134.76,134.48,134.61,7687.0,126.7077,126.9715,126.7077,126.8302,7687.0
2018-03-28 12:40:00,134.66,135.08,134.62,134.97,9715.0,126.8773,127.273,126.8396,127.1694,9715.0
2018-03-28 12:45:00,135.03,135.11,134.59,134.63,8212.0,127.2259,127.3013,126.8114,126.8491,8212.0
2018-03-28 12:50:00,134.61,134.8,134.54,134.61,6400.0,126.8302,127.0092,126.7643,126.8302,6400.0
2018-03-28 12:55:00,134.59,134.59,134.17,134.18,8400.0,126.8114,126.8114,126.4156,126.4251,8400.0
2018-03-28 13:00:00,134.2,134.23,133.96,134.23,7050.0,126.4439,126.4722,126.2178,126.4722,7050.0
2018-03-28 13:05:00,134.24,134.53,134.21,134.53,6843.0,126.4816,126.7548,126.4533,126.7548,6843.0
2018-03-28 13:10:00,134.46,134.52,134.28,134.47,4950.0,126.6889,126.7454,126.5193,126.6983,4950.0
2018-03-28 13:15:00,134.41,134.41,134.09,134.15,4500.0,126.6418,126.6418,126.3403,126.3968,4500.0
2018-03-28 13:20:00,134.28,134.85,134.28,134.79,6152.0,126.5193,127.0563,126.5193,126.9998,6152.0
2018-03-28 13:25:00,134.77,134.89,134.6,134.83,20801.0,126.981,127.094,126.8208,127.0375,20801.0
2018-03-28 13:30:00,134.89,134.92,134.28,134.45,14888.0,127.094,127.1223,126.5193,126.6795,14888.0
2018-03-28 13:35:00,134.6,134.81,134.46,134.81,9342.0,126.8208,127.0187,126.6889,127.0187,9342.0
2018-03-28 13:40:00,134.69,134.93,134.58,134.86,10946.0,126.9056,127.1317,126.8019,127.0658,10946.0
2018-03-28 13:45:00,134.8,135.26,134.8,135.09,5552.0,127.0092,127.4426,127.0092,127.2825,5552.0
2018-03-28 13:50:00,135.07,135.07,134.78,134.95,4850.0,127.2636,127.2636,126.9904,127.1506,4850.0
2018-03-28 13:55:00,134.9,134.96,134.69,134.78,7700.0,127.1034,127.16,126.9056,126.9904,7700.0
2018-03-28 14:00:00,134.87,135.0,134.37,134.44,11060.0,127.0752,127.1977,126.6041,126.67,11060.0
2018-03-28 14:05:00,134.39,134.4,134.24,134.33,7641.0,126.6229,126.6323,126.4816,126.5664,7641.0
2018-03-28 14:10:00,134.31,134.31,134.1,134.27,5867.0,126.5475,126.5475,126.3497,126.5099,5867.0
2018-03-28 14:15:00,134.27,134.71,134.27,134.56,9700.0,126.5099,126.9244,126.5099,126.7831,9700.0
2018-03-28 14:20:00,134.61,134.87,134.6,134.63,9702.0,126.8302,127.0752,126.8208,126.8491,9702.0
2018-03-28 14:25:00,134.58,134.65,134.17,134.23,13923.0,126.8019,126.8679,126.4156,126.4722,13923.0
2018-03-28 14:30:00,134.16,134.36,134.06,134.25,9729.0,126.4062,126.5947,126.312,126.491,9729.0
2018-03-28 14:35:00,134.33,134.81,134.19,134.75,10436.0,126.5664,127.0187,126.4345,126.9621,10436.0
2018-03-28 14:40:00,134.75,135.09,134.45,134.45,11809.0,126.9621,127.2825,126.6795,126.6795,11809.0
2018-03-28 14:45:00,134.47,134.67,134.38,134.62,18350.0,126.6983,126.8867,126.6135,126.8396,18350.0
2018-03-28 14:50:00,134.57,134.8,134.51,134.62,10901.0,126.7925,127.0092,126.736,126.8396,10901.0
2018-03-28 14:55:00,134.6,134.67,134.27,134.36,10000.0,126.8208,126.8867,126.5099,126.5947,10000.0
2018-03-28 15:00:00,134.31,134.4,133.83,133.88,28482.0,126.5475,126.6323,126.0953,126.1424,28482.0
2018-03-28 15:05:00,133.92,134.07,133.71,133.75,23330.0,126.1801,126.3214,125.9822,126.0199,23330.0
2018-03-28 15:10:00,133.76,134.19,133.76,134.19,31103.0,126.0293,126.4345,126.0293,126.4345,31103.0
2018-03-28 15:15:00,134.22,134.36,134.08,134.29,23611.0,126.4627,126.5947,126.3308,126.5287,23611.0
2018-03-28 15:20:00,134.3,134.45,133.97,134.4,63865.0,126.5381,126.6795,126.2272,126.6323,63865.0
2018-03-28 15:25:00,134.55,134.55,134.11,134.44,24076.0,126.7737,126.7737,126.3591,126.67,24076.0
2018-03-28 15:30:00,134.44,134.61,134.14,134.15,29224.0,126.67,126.8302,126.3874,126.3968,29224.0
2018-03-28 15:35:00,134.19,134.81,134.14,134.81,20890.0,126.4345,127.0187,126.3874,127.0187,20890.0
2018-03-28 15:40:00,134.75,134.78,134.13,134.19,19872.0,126.9621,126.9904,126.378,126.4345,19872.0
2018-03-28 15:45:00,134.19,134.41,134.13,134.32,27385.0,126.4345,126.6418,126.378,126.557,27385.0
2018-03-28 15:50:00,134.34,134.43,134.16,134.22,36424.0,126.5758,126.6606,126.4062,126.4627,36424.0
2018-03-28 15:55:00,134.2,134.21,133.85,133.88,63987.0,126.4439,126.4533,126.1141,126.1424,63987.0
2018-03-29 09:30:00,134.89,135.17,134.51,135.12,25582.0,127.094,127.3578,126.736,127.3107,25582.0
2018-03-29 09:35:00,135.12,135.43,134.59,134.73,5400.0,127.3107,127.6028,126.8114,126.9433,5400.0
2018-03-29 09:40:00,134.75,135.0,134.64,135.0,11627.0,126.9621,127.1977,126.8585,127.1977,11627.0
2018-03-29 09:45:00,135.02,135.21,134.76,134.83,12747.0,127.2165,127.3955,126.9715,127.0375,12747.0
2018-03-29 09:50:00,134.78,135.05,134.73,134.84,17353.0,126.9904,127.2448,126.9433,127.0469,17353.0
2018-03-29 09:55:00,134.88,135.01,134.55,134.86,17116.0,127.0846,127.2071,126.7737,127.0658,17116.0
2018-03-29 10:00:00,134.82,135.1,134.82,134.93,8555.0,127.0281,127.2919,127.0281,127.1317,8555.0
2018-03-29 10:05:00,134.89,134.97,134.67,134.68,9160.0,127.094,127.1694,126.8867,126.8962,9160.0
2018-03-29 10:10:00,134.69,135.16,134.67,135.07,5910.0,126.9056,127.3484,126.8867,127.2636,5910.0
2018-03-29 10:15:00,135.12,135.13,134.9,135.07,8802.0,127.3107,127.3202,127.1034,127.2636,8802.0
2018-03-29 10:20:00,135.08,135.21,134.89,135.12,8696.0,127.273,127.3955,127.094,127.3107,8696.0
2018-03-29 10:25:00,135.13,135.13,134.75,134.88,9615.0,127.3202,127.3202,126.9621,127.0846,9615.0
2018-03-29 10:30:00,134.85,135.44,134.83,135.39,10600.0,127.0563,127.6122,127.0375,127.5651,10600.0
2018-03-29 10:35:00,135.47,135.83,135.41,135.77,5410.0,127.6405,127.9797,127.584,127.9232,5410.0
2018-03-29 10:40:00,135.71,135.8,135.59,135.69,9154.0,127.8666,127.9514,127.7536,127.8478,9154.0
2018-03-29 10:45:00,135.7,135.87,135.7,135.78,14600.0,127.8572,128.0174,127.8572,127.9326,14600.0
2018-03-29 10:50:00,135.82,135.92,135.71,135.8,21295.0,127.9703,128.0645,127.8666,127.9514,21295.0
2018-03-29 10:55:00,135.76,135.9,135.74,135.77,13299.0,127.9137,128.0457,127.8949,127.9232,13299.0
2018-03-29 11:00:00,135.78,136.22,135.75,136.05,12300.0,127.9326,128.3472,127.9043,128.187,12300.0
2018-03-29 11:05:00,136.04,136.37,136.02,136.28,6160.0,128.1776,128.4885,128.1587,128.4037,6160.0
2018-03-29 11:10:00,136.24,136.3,135.89,135.89,6300.0,128.366,128.4225,128.0362,128.0362,6300.0
2018-03-29 11:15:00,135.91,135.96,135.79,135.8,30495.0,128.0551,128.1022,127.942,127.9514,30495.0
2018-03-29 11:20:00,135.78,135.79,135.56,135.57,5957.0,127.9326,127.942,127.7253,127.7347,5957.0
2018-03-29 11:25:00,135.67,135.87,135.63,135.63,3731.0,127.8289,128.0174,127.7913,127.7913,3731.0
2018-03-29 11:30:00,135.64,135.74,135.41,135.7,6940.0,127.8007,127.8949,127.584,127.8572,6940.0
2018-03-29 11:35:00,135.72,135.72,135.51,135.51,3800.0,127.8761,127.8761,127.6782,127.6782,3800.0
2018-03-29 11:40:00,135.58,135.7,135.58,135.68,9616.0,127.7441,127.8572,127.7441,127.8384,9616.0
2018-03-29 11:45:00,135.63,135.84,135.59,135.79,3543.0,127.7913,127.9891,127.7536,127.942,3543.0
2018-03-29 11:50:00,135.85,135.9,135.68,135.76,7600.0,127.9985,128.0457,127.8384,127.9137,7600.0
2018-03-29 11:55:00,135.7,135.87,135.69,135.78,3508.0,127.8572,128.0174,127.8478,127.9326,3508.0
2018-03-29 12:00:00,135.86,135.86,135.35,135.35,3984.0,128.008,128.008,127.5274,127.5274,3984.0
2018-03-29 12:05:00,135.46,135.48,135.32,135.32,2100.0,127.6311,127.6499,127.4992,127.4992,2100.0
2018-03-29 12:10:00,135.31,135.55,135.25,135.46,2842.0,127.4898,127.7159,127.4332,127.6311,2842.0
2018-03-29 12:15:00,135.39,135.61,135.34,135.61,4075.0,127.5651,127.7724,127.518,127.7724,4075.0
2018-03-29 12:20:00,135.61,135.67,135.47,135.56,6101.0,127.7724,127.8289,127.6405,127.7253,6101.0
2018-03-29 12:25:00,135.51,135.76,135.5,135.76,3400.0,127.6782,127.9137,127.6688,127.9137,3400.0
2018-03-29 12:30:00,135.8,135.8,135.67,135.69,4532.0,127.9514,127.9514,127.8289,127.8478,4532.0
2018-03-29 12:35:00,135.67,135.72,135.56,135.64,12440.0,127.8289,127.8761,127.7253,127.8007,12440.0
2018-03-29 12:40:00,135.56,135.64,135.5,135.64,5305.0,127.7253,127.8007,127.6688,127.8007,5305.0
2018-03-29 12:45:00,135.62,135.66,135.55,135.58,5200.0,127.7818,127.8195,127.7159,127.7441,5200.0
2018-03-29 12:50:00,135.56,135.81,135.55,135.78,3102.0,127.7253,127.9609,127.7159,127.9326,3102.0
2018-03-29 12:55:00,135.75,135.82,135.67,135.74,8748.0,127.9043,127.9703,127.8289,127.8949,8748.0
2018-03-29 13:00:00,135.78,135.81,135.6,135.61,12828.0,127.9326,127.9609,127.763,127.7724,12828.0
2018-03-29 13:05:00,135.62,135.62,135.46,135.5,4802.0,127.7818,127.7818,127.6311,127.6688,4802.0
2018-03-29 13:10:00,135.45,135.76,135.45,135.75,2897.0,127.6217,127.9137,127.6217,127.9043,2897.0
2018-03-29 13:15:00,135.75,135.85,135.65,135.84,4800.0,127.9043,127.9985,127.8101,127.9891,4800.0
2018-03-29 13:20:00,135.83,135.92,135.79,135.91,3400.0,127.9797,128.0645,127.942,128.0551,3400.0
2018-03-29 13:25:00,135.92,136.05,135.83,136.05,8946.0,128.0645,128.187,127.9797,128.187,8946.0
2018-03-29 13:30:00,136.0,136.2,135.96,136.15,7445.0,128.1399,128.3283,128.1022,128.2812,7445.0
2018-03-29 13:35:00,136.14,136.19,136.07,136.07,6800.0,128.2718,128.3189,128.2058,128.2058,6800.0
2018-03-29 13:40:00,136.05,136.28,135.99,136.28,8900.0,128.187,128.4037,128.1305,128.4037,8900.0
2018-03-29 13:45:00,136.25,136.34,136.19,136.24,15470.0,128.3754,128.4602,128.3189,128.366,15470.0
2018-03-29 13:50:00,136.27,136.36,136.17,136.25,14330.0,128.3943,128.4791,128.3,128.3754,14330.0
2018-03-29 13:55:00,136.25,136.44,136.23,136.38,9548.0,128.3754,128.5544,128.3566,128.4979,9548.0
2018-03-29 14:00:00,136.42,136.42,136.23,136.31,6500.0,128.5356,128.5356,128.3566,128.432,6500.0
2018-03-29 14:05:00,136.37,136.54,136.34,136.5,6813.0,128.4885,128.6487,128.4602,128.611,6813.0
2018-03-29 14:10:00,136.5,136.61,136.44,136.49,16244.0,128.611,128.7146,128.5544,128.6016,16244.0
2018-03-29 14:15:00,136.47,136.47,136.33,136.37,12256.0,128.5827,128.5827,128.4508,128.4885,12256.0
2018-03-29 14:20:00,136.41,136.42,136.21,136.22,14192.0,128.5262,128.5356,128.3377,128.3472,14192.0
2018-03-29 14:25:00,136.23,136.42,136.17,136.38,11900.0,128.3566,128.5356,128.3,128.4979,11900.0
2018-03-29 14:30:00,136.43,136.75,136.43,136.72,14010.0,128.545,128.8465,128.545,128.8183,14010.0
2018-03-29 14:35:00,136.71,136.84,136.6,136.71,28892.0,128.8088,128.9313,128.7052,128.8088,28892.0
2018-03-29 14:40:00,136.71,137.03,136.68,137.01,17374.0,128.8088,129.1103,128.7806,129.0915,17374.0
2018-03-29 14:45:00,137.0,137.22,136.99,137.15,15466.0,129.0821,129.2894,129.0727,129.2234,15466.0
2018-03-29 14:50:00,137.16,137.22,137.0,137.07,36871.0,129.2328,129.2894,129.0821,129.148,36871.0
2018-03-29 14:55:00,137.09,137.18,136.78,136.8,19765.0,129.1669,129.2517,128.8748,128.8936,19765.0
2018-03-29 15:00:00,136.8,137.06,136.8,137.0,35940.0,128.8936,129.1386,128.8936,129.0821,35940.0
2018-03-29 15:05:00,137.04,137.28,137.04,137.27,40998.0,129.1198,129.3459,129.1198,129.3365,40998.0
2018-03-29 15:10:00,137.26,137.49,137.24,137.26,25555.0,129.3271,129.5438,129.3082,129.3271,25555.0
2018-03-29 15:15:00,137.26,137.36,137.14,137.21,25691.0,129.3271,129.4213,129.214,129.2799,25691.0
2018-03-29 15:20:00,137.18,137.25,136.79,136.9,27594.0,129.2517,129.3176,128.8842,128.9879,27594.0
2018-03-29 15:25:00,136.87,136.88,136.68,136.82,27433.0,128.9596,128.969,128.7806,128.9125,27433.0
2018-03-29 15:30:00,136.8,136.81,136.36,136.38,49934.0,128.8936,128.9031,128.4791,128.4979,49934.0
2018-03-29 15:35:00,136.33,136.63,136.21,136.6,23129.0,128.4508,128.7335,128.3377,128.7052,23129.0
2018-03-29 15:40:00,136.63,136.64,136.41,136.44,26447.0,128.7335,128.7429,128.5262,128.5544,26447.0
2018-03-29 15:45:00,136.4,136.89,136.4,136.88,53990.0,128.5168,128.9784,128.5168,128.969,53990.0
2018-03-29 15:50:00,136.89,136.91,136.17,136.19,94709.0,128.9784,128.9973,128.3,128.3189,94709.0
2018-03-29 15:55:00,136.18,136.18,135.97,135.98,178570.0,128.3095,128.3095,128.1116,128.121,178570.0
2018-04-02 09:30:00,134.96,136.41,134.25,135.71,39046.0,127.16,128.5262,126.491,127.8666,39046.0
2018-04-02 09:35:00,135.55,136.4,135.55,136.2,18339.0,127.7159,128.5168,127.7159,128.3283,18339.0
2018-04-02 09:40:00,136.23,136.3,135.77,136.21,18706.0,128.3566,128.4225,127.9232,128.3377,18706.0
2018-04-02 09:45:00,136.14,136.26,135.41,135.41,12792.0,128.2718,128.3848,127.584,127.584,12792.0
2018-04-02 09:50:00,135.36,135.57,135.3,135.3,8631.0,127.5369,127.7347,127.4803,127.4803,8631.0
2018-04-02 09:55:00,135.26,135.48,135.17,135.21,12149.0,127.4426,127.6499,127.3578,127.3955,12149.0
2018-04-02 10:00:00,135.27,135.27,134.65,134.94,12579.0,127.4521,127.4521,126.8679,127.1411,12579.0
2018-04-02 10:05:00,134.96,135.06,134.79,134.96,7031.0,127.16,127.2542,126.9998,127.16,7031.0
2018-04-02 10:10:00,134.96,135.17,134.74,134.75,8240.0,127.16,127.3578,126.9527,126.9621,8240.0
2018-04-02 10:15:00,134.75,134.83,134.36,134.46,16931.0,126.9621,127.0375,126.5947,126.6889,16931.0
2018-04-02 10:20:00,134.54,134.74,134.41,134.56,38401.0,126.7643,126.9527,126.6418,126.7831,38401.0
2018-04-02 10:25:00,134.6,134.6,134.08,134.17,10451.0,126.8208,126.8208,126.3308,126.4156,10451.0
2018-04-02 10:30:00,134.31,134.31,133.89,133.98,17160.0,126.5475,126.5475,126.1518,126.2366,17160.0
2018-04-02 10:35:00,133.91,133.97,133.72,133.8,8061.0,126.1707,126.2272,125.9916,126.067,8061.0
2018-04-02 10:40:00,133.85,134.02,133.76,133.76,15363.0,126.1141,126.2743,126.0293,126.0293,15363.0
2018-04-02 10:45:00,133.71,133.8,133.52,133.74,11050.0,125.9822,126.067,125.8032,126.0105,11050.0
2018-04-02 10:50:00,133.7,133.72,133.37,133.39,9600.0,125.9728,125.9916,125.6619,125.6807,9600.0
2018-04-02 10:55:00,133.42,133.58,133.07,133.08,6505.0,125.709,125.8597,125.3792,125.3886,6505.0
2018-04-02 11:00:00,133.02,133.14,132.84,132.87,7707.0,125.3321,125.4452,125.1625,125.1908,7707.0
2018-04-02 11:05:00,132.91,132.97,132.31,132.55,19820.0,125.2285,125.285,124.6631,124.8893,19820.0
2018-04-02 11:10:00,132.46,132.56,132.32,132.35,15333.0,124.8045,124.8987,124.6726,124.7008,15333.0
2018-04-02 11:15:00,132.26,132.53,132.19,132.42,9208.0,124.616,124.8704,124.5501,124.7668,9208.0
2018-04-02 11:20:00,132.42,132.54,132.25,132.43,6385.0,124.7668,124.8798,124.6066,124.7762,6385.0
2018-04-02 11:25:00,132.48,132.49,132.11,132.41,9553.0,124.8233,124.8327,124.4747,124.7574,9553.0
2018-04-02 11:30:00,132.38,132.39,132.13,132.14,9855.0,124.7291,124.7385,124.4935,124.503,9855.0
2018-04-02 11:35:00,132.15,132.2,131.32,131.5,55228.0,124.5124,124.5595,123.7304,123.9,55228.0
2018-04-02 11:40:00,131.5,131.5,131.17,131.31,35693.0,123.9,123.9,123.589,123.7209,35693.0
2018-04-02 11:45:00,131.26,131.55,131.07,131.42,38697.0,123.6738,123.9471,123.4948,123.8246,38697.0
2018-04-02 11:50:00,131.42,131.71,131.26,131.46,17545.0,123.8246,124.0978,123.6738,123.8623,17545.0
2018-04-02 11:55:00,131.52,131.76,131.34,131.42,14912.0,123.9188,124.1449,123.7492,123.8246,14912.0
2018-04-02 12:00:00,131.42,131.48,131.16,131.39,17174.0,123.8246,123.8811,123.5796,123.7963,17174.0
2018-04-02 12:05:00,131.3,131.35,131.01,131.03,14705.0,123.7115,123.7586,123.4383,123.4571,14705.0
2018-04-02 12:10:00,131.17,131.31,130.92,131.28,16003.0,123.589,123.7209,123.3535,123.6927,16003.0
2018-04-02 12:15:00,131.34,131.52,131.15,131.45,47973.0,123.7492,123.9188,123.5702,123.8528,47973.0
2018-04-02 12:20:00,131.44,131.44,131.27,131.4,33637.0,123.8434,123.8434,123.6832,123.8057,33637.0
2018-04-02 12:25:00,131.3,131.55,131.23,131.51,32900.0,123.7115,123.9471,123.6456,123.9094,32900.0
2018-04-02 12:30:00,131.49,131.72,131.47,131.53,12611.0,123.8905,124.1072,123.8717,123.9282,12611.0
2018-04-02 12:35:00,131.56,131.76,131.5,131.5,21090.0,123.9565,124.1449,123.9,123.9,21090.0
2018-04-02 12:40:00,131.5,131.61,131.39,131.54,32612.0,123.9,124.0036,123.7963,123.9376,32612.0
2018-04-02 12:45:00,131.57,131.66,131.45,131.6,19608.0,123.9659,124.0507,123.8528,123.9942,19608.0
2018-04-02 12:50:00,131.62,131.64,131.43,131.44,18370.0,124.013,124.0319,123.834,123.8434,18370.0
2018-04-02 12:55:00,131.49,131.76,131.41,131.73,30155.0,123.8905,124.1449,123.8152,124.1167,30155.0
2018-04-02 13:00:00,131.78,131.9,131.25,131.25,22775.0,124.1638,124.2768,123.6644,123.6644,22775.0
2018-04-02 13:05:00,131.23,131.45,131.19,131.19,12319.0,123.6456,123.8528,123.6079,123.6079,12319.0
2018-04-02 13:10:00,131.16,131.41,131.15,131.27,18110.0,123.5796,123.8152,123.5702,123.6832,18110.0
2018-04-02 13:15:00,131.27,131.58,131.25,131.49,16493.0,123.6832,123.9753,123.6644,123.8905,16493.0
2018-04-02 13:20:00,131.5,131.55,131.2,131.25,9865.0,123.9,123.9471,123.6173,123.6644,9865.0
2018-04-02 13:25:00,131.22,131.25,130.69,130.73,26477.0,123.6361,123.6644,123.1368,123.1745,26477.0
2018-04-02 13:30:00,130.8,131.0,130.69,131.0,19833.0,123.2404,123.4288,123.1368,123.4288,19833.0
2018-04-02 13:35:00,130.96,131.01,130.75,130.8,24001.0,123.3912,123.4383,123.1933,123.2404,24001.0
2018-04-02 13:40:00,130.78,130.81,130.45,130.59,21029.0,123.2216,123.2498,122.9106,123.0425,21029.0
2018-04-02 13:45:00,130.59,130.68,130.43,130.49,18903.0,123.0425,123.1273,122.8918,122.9483,18903.0
2018-04-02 13:50:00,130.49,130.76,130.39,130.52,19943.0,122.9483,123.2027,122.8541,122.9766,19943.0
2018-04-02 13:55:00,130.52,130.71,130.43,130.61,35856.0,122.9766,123.1556,122.8918,123.0614,35856.0
2018-04-02 14:00:00,130.53,130.73,130.46,130.64,34064.0,122.986,123.1745,122.9201,123.0897,34064.0
2018-04-02 14:05:00,130.65,131.12,130.44,131.03,25146.0,123.0991,123.5419,122.9012,123.4571,25146.0
2018-04-02 14:10:00,131.03,131.35,130.85,131.27,38167.0,123.4571,123.7586,123.2875,123.6832,38167.0
2018-04-02 14:15:00,131.3,131.44,131.07,131.28,31217.0,123.7115,123.8434,123.4948,123.6927,31217.0
2018-04-02 14:20:00,131.25,131.54,131.21,131.31,27287.0,123.6644,123.9376,123.6267,123.7209,27287.0
2018-04-02 14:25:00,131.31,131.31,130.88,131.06,22056.0,123.7209,123.7209,123.3158,123.4854,22056.0
2018-04-02 14:30:00,130.98,131.36,130.86,131.24,15653.0,123.41,123.768,123.2969,123.655,15653.0
2018-04-02 14:35:00,131.21,131.25,130.71,130.83,12411.0,123.6267,123.6644,123.1556,123.2687,12411.0
2018-04-02 14:40:00,130.83,130.85,130.57,130.69,23358.0,123.2687,123.2875,123.0237,123.1368,23358.0
2018-04-02 14:45:00,130.68,131.26,130.67,131.25,31125.0,123.1273,123.6738,123.1179,123.6644,31125.0
2018-04-02 14:50:00,131.27,131.6,131.19,131.5,20950.0,123.6832,123.9942,123.6079,123.9,20950.0
2018-04-02 14:55:00,131.47,131.63,131.31,131.41,25046.0,123.8717,124.0224,123.7209,123.8152,25046.0
2018-04-02 15:00:00,131.41,131.53,131.23,131.4,29486.0,123.8152,123.9282,123.6456,123.8057,29486.0
2018-04-02 15:05:00,131.39,131.39,131.13,131.2,27757.0,123.7963,123.7963,123.5513,123.6173,27757.0
2018-04-02 15:10:00,131.18,131.69,131.14,131.62,25433.0,123.5984,124.079,123.5608,124.013,25433.0
2018-04-02 15:15:00,131.67,131.82,131.58,131.74,23786.0,124.0601,124.2015,123.9753,124.1261,23786.0
2018-04-02 15:20:00,131.77,131.81,131.33,131.35,29945.0,124.1543,124.192,123.7398,123.7586,29945.0
2018-04-02 15:25:00,131.37,131.37,131.09,131.12,33333.0,123.7775,123.7775,123.5136,123.5419,33333.0
2018-04-02 15:30:00,131.15,131.35,130.9,130.97,69078.0,123.5702,123.7586,123.3346,123.4006,69078.0
2018-04-02 15:35:00,131.01,131.14,130.94,130.99,81534.0,123.4383,123.5608,123.3723,123.4194,81534.0
2018-04-02 15:40:00,130.95,131.69,130.91,131.63,80304.0,123.3817,124.079,123.3441,124.0224,80304.0
2018-04-02 15:45:00,131.64,132.08,131.6,131.84,71400.0,124.0319,124.4464,123.9942,124.2203,71400.0
2018-04-02 15:50:00,131.86,132.31,131.86,132.18,81052.0,124.2391,124.6631,124.2391,124.5407,81052.0
2018-04-02 15:55:00,132.2,132.2,131.88,132.07,112770.0,124.5595,124.5595,124.258,124.437,112770.0
2018-04-03 09:30:00,133.19,133.49,132.62,132.75,29610.0,125.4923,125.7749,124.9552,125.0777,29610.0
2018-04-03 09:35:00,132.85,133.25,132.78,133.25,32685.0,125.1719,125.5488,125.106,125.5488,32685.0
2018-04-03 09:40:00,133.4,133.94,133.36,133.71,74507.0,125.6901,126.1989,125.6525,125.9822,74507.0
2018-04-03 09:45:00,133.74,134.17,133.7,133.7,46965.0,126.0105,126.4156,125.9728,125.9728,46965.0
2018-04-03 09:50:00,133.67,133.68,133.44,133.67,19170.0,125.9445,125.954,125.7278,125.9445,19170.0
2018-04-03 09:55:00,133.72,133.81,133.2,133.28,19785.0,125.9916,126.0764,125.5017,125.5771,19785.0
2018-04-03 10:00:00,133.3,133.3,132.95,133.15,25520.0,125.5959,125.5959,125.2661,125.4546,25520.0
2018-04-03 10:05:00,133.15,133.15,132.72,132.94,24379.0,125.4546,125.4546,125.0494,125.2567,24379.0
2018-04-03 10:10:00,132.97,132.98,132.7,132.78,21101.0,125.285,125.2944,125.0306,125.106,21101.0
2018-04-03 10:15:00,132.78,132.88,132.45,132.47,23076.0,125.106,125.2002,124.795,124.8139,23076.0
2018-04-03 10:20:00,132.45,132.72,132.29,132.48,30512.0,124.795,125.0494,124.6443,124.8233,30512.0
2018-04-03 10:25:00,132.49,132.59,132.3,132.58,37601.0,124.8327,124.927,124.6537,124.9175,37601.0
2018-04-03 10:30:00,132.56,132.72,132.47,132.67,31699.0,124.8987,125.0494,124.8139,125.0023,31699.0
2018-04-03 10:35:00,132.66,132.87,132.4,132.4,39724.0,124.9929,125.1908,124.7479,124.7479,39724.0
2018-04-03 10:40:00,132.45,132.6,132.44,132.53,40774.0,124.795,124.9364,124.7856,124.8704,40774.0
2018-04-03 10:45:00,132.52,132.87,132.44,132.69,44274.0,124.861,125.1908,124.7856,125.0212,44274.0
2018-04-03 10:50:00,132.69,132.73,132.57,132.6,25010.0,125.0212,125.0589,124.9081,124.9364,25010.0
2018-04-03 10:55:00,132.6,132.82,132.53,132.59,42572.0,124.9364,125.1437,124.8704,124.927,42572.0
2018-04-03 11:00:00,132.62,132.95,132.62,132.79,55985.0,124.9552,125.2661,124.9552,125.1154,55985.0
2018-04-03 11:05:00,132.8,133.02,132.75,132.95,44949.0,125.1248,125.3321,125.0777,125.2661,44949.0
2018-04-03 11:10:00,132.94,132.95,132.79,132.84,31023.0,125.2567,125.2661,125.1154,125.1625,31023.0
2018-04-03 11:15:00,132.88,132.91,132.82,132.9,21552.0,125.2002,125.2285,125.1437,125.219,21552.0
2018-04-03 11:20:00,132.88,132.88,132.71,132.8,12718.0,125.2002,125.2002,125.04,125.1248,12718.0
2018-04-03 11:25:00,132.78,132.9,132.78,132.85,41095.0,125.106,125.219,125.106,125.1719,41095.0
2018-04-03 11:30:00,132.84,132.91,132.54,132.64,12660.0,125.1625,125.2285,124.8798,124.9741,12660.0
2018-04-03 11:35:00,132.66,132.7,131.9,132.08,18110.0,124.9929,125.0306,124.2768,124.4464,18110.0
2018-04-03 11:40:00,132.13,132.17,131.95,132.03,28245.0,124.4935,124.5312,124.3239,124.3993,28245.0
2018-04-03 11:45:00,132.03,132.11,131.76,131.78,17091.0,124.3993,124.4747,124.1449,124.1638,17091.0
2018-04-03 11:50:00,131.78,132.0,131.7,131.98,30262.0,124.1638,124.3711,124.0884,124.3522,30262.0
2018-04-03 11:55:00,132.0,132.2,131.93,131.93,27956.0,124.3711,124.5595,124.3051,124.3051,27956.0
2018-04-03 12:00:00,131.99,132.15,131.99,132.1,12915.0,124.3616,124.5124,124.3616,124.4653,12915.0
2018-04-03 12:05:00,132.1,132.15,131.99,132.0,24043.0,124.4653,124.5124,124.3616,124.3711,24043.0
2018-04-03 12:10:00,131.98,132.1,131.87,132.02,17514.0,124.3522,124.4653,124.2486,124.3899,17514.0
2018-04-03 12:15:00,132.0,132.07,131.66,131.72,23936.0,124.3711,124.437,124.0507,124.1072,23936.0
2018-04-03 12:20:00,131.69,131.73,131.41,131.44,16660.0,124.079,124.1167,123.8152,123.8434,16660.0
2018-04-03 12:25:00,131.46,131.52,131.38,131.5,10317.0,123.8623,123.9188,123.7869,123.9,10317.0
2018-04-03 12:30:00,131.48,131.83,131.47,131.71,23752.0,123.8811,124.2109,123.8717,124.0978,23752.0
2018-04-03 12:35:00,131.71,131.79,131.54,131.65,11935.0,124.0978,124.1732,123.9376,124.0413,11935.0
2018-04-03 12:40:00,131.65,131.8,131.62,131.71,22524.0,124.0413,124.1826,124.013,124.0978,22524.0
2018-04-03 12:45:00,131.75,131.75,131.54,131.66,23585.0,124.1355,124.1355,123.9376,124.0507,23585.0
2018-04-03 12:50:00,131.76,131.97,131.7,131.72,25626.0,124.1449,124.3428,124.0884,124.1072,25626.0
2018-04-03 12:55:00,131.71,131.88,131.66,131.8,61874.0,124.0978,124.258,124.0507,124.1826,61874.0
2018-04-03 13:00:00,131.8,131.89,131.64,131.8,24438.0,124.1826,124.2674,124.0319,124.1826,24438.0
2018-04-03 13:05:00,131.8,131.84,131.71,131.74,26149.0,124.1826,124.2203,124.0978,124.1261,26149.0
2018-04-03 13:10:00,131.76,131.8,131.55,131.59,13067.0,124.1449,124.1826,123.9471,123.9848,13067.0
2018-04-03 13:15:00,131.65,131.65,131.57,131.6,13550.0,124.0413,124.0413,123.9659,123.9942,13550.0
2018-04-03 13:20:00,131.6,132.35,131.6,132.28,118588.0,123.9942,124.7008,123.9942,124.6349,118588.0
2018-04-03 13:25:00,132.31,132.46,132.22,132.31,35100.0,124.6631,124.8045,124.5783,124.6631,35100.0
2018-04-03 13:30:00,132.32,132.35,132.05,132.05,11742.0,124.6726,124.7008,124.4182,124.4182,11742.0
2018-04-03 13:35:00,132.05,132.08,131.86,131.95,44945.0,124.4182,124.4464,124.2391,124.3239,44945.0
2018-04-03 13:40:00,131.88,132.24,131.88,132.22,11483.0,124.258,124.5972,124.258,124.5783,11483.0
2018-04-03 13:45:00,132.24,132.24,131.81,131.81,14328.0,124.5972,124.5972,124.192,124.192,14328.0
2018-04-03 13:50:00,131.84,132.22,131.83,132.18,6493.0,124.2203,124.5783,124.2109,124.5407,6493.0
2018-04-03 13:55:00,132.22,132.59,132.22,132.54,10053.0,124.5783,124.927,124.5783,124.8798,10053.0
2018-04-03 14:00:00,132.57,132.61,132.28,132.5,12869.0,124.9081,124.9458,124.6349,124.8422,12869.0
2018-04-03 14:05:00,132.49,132.54,132.15,132.19,22956.0,124.8327,124.8798,124.5124,124.5501,22956.0
2018-04-03 14:10:00,132.17,132.21,132.07,132.09,20227.0,124.5312,124.5689,124.437,124.4559,20227.0
2018-04-03 14:15:00,132.08,132.08,131.86,131.91,9047.0,124.4464,124.4464,124.2391,124.2863,9047.0
2018-04-03 14:20:00,131.91,132.02,131.89,132.0,18667.0,124.2863,124.3899,124.2674,124.3711,18667.0
2018-04-03 14:25:00,131.98,132.0,131.7,131.74,17744.0,124.3522,124.3711,124.0884,124.1261,17744.0
2018-04-03 14:30:00,131.72,131.72,131.46,131.47,12971.0,124.1072,124.1072,123.8623,123.8717,12971.0
2018-04-03 14:35:00,131.47,131.74,131.46,131.74,8238.0,123.8717,124.1261,123.8623,124.1261,8238.0
2018-04-03 14:40:00,131.71,131.72,131.4,131.4,19009.0,124.0978,124.1072,123.8057,123.8057,19009.0
2018-04-03 14:45:00,131.43,132.19,131.37,132.15,70002.0,123.834,124.5501,123.7775,124.5124,70002.0
2018-04-03 14:50:00,132.15,132.17,131.96,131.99,31971.0,124.5124,124.5312,124.3334,124.3616,31971.0
2018-04-03 14:55:00,132.0,132.27,131.98,132.19,77390.0,124.3711,124.6254,124.3522,124.5501,77390.0
2018-04-03 15:00:00,132.2,132.43,132.1,132.3,150892.0,124.5595,124.7762,124.4653,124.6537,150892.0
2018-04-03 15:05:00,132.3,132.69,132.25,132.46,112986.0,124.6537,125.0212,124.6066,124.8045,112986.0
2018-04-03 15:10:00,132.45,132.91,132.25,132.35,66893.0,124.795,125.2285,124.6066,124.7008,66893.0
2018-04-03 15:15:00,132.36,132.53,132.22,132.49,49518.0,124.7102,124.8704,124.5783,124.8327,49518.0
2018-04-03 15:20:00,132.46,132.73,132.41,132.59,35057.0,124.8045,125.0589,124.7574,124.927,35057.0
2018-04-03 15:25:00,132.68,132.93,132.56,132.92,28056.0,125.0118,125.2473,124.8987,125.2379,28056.0
2018-04-03 15:30:00,132.94,132.95,132.44,132.55,36589.0,125.2567,125.2661,124.7856,124.8893,36589.0
2018-04-03 15:35:00,132.56,132.57,132.16,132.52,53025.0,124.8987,124.9081,124.5218,124.861,53025.0
2018-04-03 15:40:00,132.57,132.69,132.5,132.6,35243.0,124.9081,125.0212,124.8422,124.9364,35243.0
2018-04-03 15:45:00,132.58,132.93,132.55,132.65,43987.0,124.9175,125.2473,124.8893,124.9835,43987.0
2018-04-03 15:50:00,132.65,132.93,132.63,132.69,56720.0,124.9835,125.2473,124.9646,125.0212,56720.0
2018-04-03 15:55:00,132.69,132.71,132.47,132.49,274332.0,125.0212,125.04,124.8139,124.8327,274332.0
2018-04-04 09:30:00,130.87,131.18,130.42,130.99,32512.0,123.3064,123.5984,122.8824,123.4194,32512.0
2018-04-04 09:35:00,131.11,131.36,131.03,131.16,21821.0,123.5325,123.768,123.4571,123.5796,21821.0
2018-04-04 09:40:00,131.12,131.43,130.86,131.06,32687.0,123.5419,123.834,123.2969,123.4854,32687.0
2018-04-04 09:45:00,131.03,131.3,130.81,130.99,22104.0,123.4571,123.7115,123.2498,123.4194,22104.0
2018-04-04 09:50:00,130.96,131.35,130.76,131.32,31488.0,123.3912,123.7586,123.2027,123.7304,31488.0
2018-04-04 09:55:00,131.4,131.45,131.27,131.34,20294.0,123.8057,123.8528,123.6832,123.7492,20294.0
2018-04-04 10:00:00,131.31,131.33,130.98,131.22,18407.0,123.7209,123.7398,123.41,123.6361,18407.0
2018-04-04 10:05:00,131.21,131.38,130.97,131.2,26600.0,123.6267,123.7869,123.4006,123.6173,26600.0
2018-04-04 10:10:00,131.16,131.65,131.16,131.39,18657.0,123.5796,124.0413,123.5796,123.7963,18657.0
2018-04-04 10:15:00,131.42,131.45,131.09,131.3,15585.0,123.8246,123.8528,123.5136,123.7115,15585.0
2018-04-04 10:20:00,131.34,131.34,131.12,131.23,14188.0,123.7492,123.7492,123.5419,123.6456,14188.0
2018-04-04 10:25:00,131.26,131.54,131.22,131.43,52093.0,123.6738,123.9376,123.6361,123.834,52093.0
2018-04-04 10:30:00,131.49,131.72,131.47,131.57,49538.0,123.8905,124.1072,123.8717,123.9659,49538.0
2018-04-04 10:35:00,131.57,131.74,131.33,131.7,30585.0,123.9659,124.1261,123.7398,124.0884,30585.0
2018-04-04 10:40:00,131.72,132.18,131.68,132.12,15662.0,124.1072,124.5407,124.0695,124.4841,15662.0
2018-04-04 10:45:00,132.09,132.64,131.95,132.62,11050.0,124.4559,124.9741,124.3239,124.9552,11050.0
2018-04-04 10:50:00,132.63,132.65,132.36,132.37,8836.0,124.9646,124.9835,124.7102,124.7197,8836.0
2018-04-04 10:55:00,132.37,132.5,132.24,132.33,32310.0,124.7197,124.8422,124.5972,124.682,32310.0
2018-04-04 11:00:00,132.35,132.38,132.07,132.08,25122.0,124.7008,124.7291,124.437,124.4464,25122.0
2018-04-04 11:05:00,132.07,132.08,131.75,131.79,13297.0,124.437,124.4464,124.1355,124.1732,13297.0
2018-04-04 11:10:00,131.79,132.13,131.76,131.88,51074.0,124.1732,124.4935,124.1449,124.258,51074.0
2018-04-04 11:15:00,131.91,132.47,131.84,132.47,82290.0,124.2863,124.8139,124.2203,124.8139,82290.0
2018-04-04 11:20:00,132.52,132.85,132.49,132.8,12397.0,124.861,125.1719,124.8327,125.1248,12397.0
2018-04-04 11:25:00,132.77,132.79,132.49,132.62,66219.0,125.0966,125.1154,124.8327,124.9552,66219.0
2018-04-04 11:30:00,132.61,133.18,132.59,132.97,66181.0,124.9458,125.4829,124.927,125.285,66181.0
2018-04-04 11:35:00,132.96,133.01,132.69,132.69,23376.0,125.2756,125.3227,125.0212,125.0212,23376.0
2018-04-04 11:40:00,132.67,132.78,132.61,132.67,13600.0,125.0023,125.106,124.9458,125.0023,13600.0
2018-04-04 11:45:00,132.67,132.78,132.67,132.68,39761.0,125.0023,125.106,125.0023,125.0118,39761.0
2018-04-04 11:50:00,132.68,132.68,132.46,132.5,9750.0,125.0118,125.0118,124.8045,124.8422,9750.0
2018-04-04 11:55:00,132.53,132.73,132.51,132.68,15036.0,124.8704,125.0589,124.8516,125.0118,15036.0
2018-04-04 12:00:00,132.7,132.73,132.43,132.46,17299.0,125.0306,125.0589,124.7762,124.8045,17299.0
2018-04-04 12:05:00,132.43,132.76,132.36,132.75,26600.0,124.7762,125.0871,124.7102,125.0777,26600.0
2018-04-04 12:10:00,132.75,132.95,132.74,132.81,30120.0,125.0777,125.2661,125.0683,125.1342,30120.0
2018-04-04 12:15:00,132.81,132.93,132.7,132.72,16715.0,125.1342,125.2473,125.0306,125.0494,16715.0
2018-04-04 12:20:00,132.75,132.94,132.67,132.82,25538.0,125.0777,125.2567,125.0023,125.1437,25538.0
2018-04-04 12:25:00,132.82,133.0,132.75,132.9,12390.0,125.1437,125.3133,125.0777,125.219,12390.0
2018-04-04 12:30:00,132.92,132.95,132.75,132.85,22389.0,125.2379,125.2661,125.0777,125.1719,22389.0
2018-04-04 12:35:00,132.87,133.09,132.87,132.96,31435.0,125.1908,125.3981,125.1908,125.2756,31435.0
2018-04-04 12:40:00,133.0,133.33,132.89,133.33,12101.0,125.3133,125.6242,125.2096,125.6242,12101.0
2018-04-04 12:45:00,133.33,133.37,133.05,133.25,23131.0,125.6242,125.6619,125.3604,125.5488,23131.0
2018-04-04 12:50:00,133.19,133.28,133.13,133.24,10451.0,125.4923,125.5771,125.4357,125.5394,10451.0
2018-04-04 12:55:00,133.27,133.48,133.27,133.43,18514.0,125.5677,125.7655,125.5677,125.7184,18514.0
2018-04-04 13:00:00,133.45,133.46,133.2,133.2,14529.0,125.7373,125.7467,125.5017,125.5017,14529.0
2018-04-04 13:05:00,133.2,133.29,133.03,133.06,26982.0,125.5017,125.5865,125.3415,125.3698,26982.0
2018-04-04 13:10:00,133.06,133.06,132.79,132.98,27503.0,125.3698,125.3698,125.1154,125.2944,27503.0
2018-04-04 13:15:00,132.97,133.07,132.89,132.97,21953.0,125.285,125.3792,125.2096,125.285,21953.0
2018-04-04 13:20:00,132.93,132.96,132.63,132.8,45005.0,125.2473,125.2756,124.9646,125.1248,45005.0
2018-04-04 13:25:00,132.81,133.08,132.67,133.07,28050.0,125.1342,125.3886,125.0023,125.3792,28050.0
2018-04-04 13:30:00,133.09,133.14,132.93,133.0,9200.0,125.3981,125.4452,125.2473,125.3133,9200.0
2018-04-04 13:35:00,133.04,133.28,133.03,133.17,11200.0,125.3509,125.5771,125.3415,125.4734,11200.0
2018-04-04 13:40:00,133.23,133.42,133.23,133.41,10335.0,125.53,125.709,125.53,125.6996,10335.0
2018-04-04 13:45:00,133.43,133.44,133.14,133.2,8500.0,125.7184,125.7278,125.4452,125.5017,8500.0
2018-04-04 13:50:00,133.19,133.33,133.14,133.28,12413.0,125.4923,125.6242,125.4452,125.5771,12413.0
2018-04-04 13:55:00,133.29,133.46,133.26,133.38,9066.0,125.5865,125.7467,125.5582,125.6713,9066.0
2018-04-04 14:00:00,133.4,133.54,133.3,133.3,14327.0,125.6901,125.822,125.5959,125.5959,14327.0
2018-04-04 14:05:00,133.3,133.6,133.3,133.58,43189.0,125.5959,125.8786,125.5959,125.8597,43189.0
2018-04-04 14:10:00,133.62,134.04,133.61,134.01,25154.0,125.8974,126.2932,125.888,126.2649,25154.0
2018-04-04 14:15:00,134.01,134.54,134.01,134.51,20688.0,126.2649,126.7643,126.2649,126.736,20688.0
2018-04-04 14:20:00,134.52,134.81,134.48,134.71,18106.0,126.7454,127.0187,126.7077,126.9244,18106.0
2018-04-04 14:25:00,134.73,134.95,134.65,134.94,19304.0,126.9433,127.1506,126.8679,127.1411,19304.0
2018-04-04 14:30:00,134.96,135.15,134.87,134.89,31702.0,127.16,127.339,127.0752,127.094,31702.0
2018-04-04 14:35:00,134.89,134.91,134.54,134.65,31267.0,127.094,127.1129,126.7643,126.8679,31267.0
2018-04-04 14:40:00,134.63,135.38,134.56,135.22,32588.0,126.8491,127.5557,126.7831,127.405,32588.0
2018-04-04 14:45:00,135.26,135.4,135.15,135.31,24262.0,127.4426,127.5746,127.339,127.4898,24262.0
2018-04-04 14:50:00,135.33,135.63,135.24,135.41,28899.0,127.5086,127.7913,127.4238,127.584,28899.0
2018-04-04 14:55:00,135.39,135.58,135.26,135.52,25880.0,127.5651,127.7441,127.4426,127.6876,25880.0
2018-04-04 15:00:00,135.44,135.9,135.41,135.77,36256.0,127.6122,128.0457,127.584,127.9232,36256.0
2018-04-04 15:05:00,135.77,135.91,135.57,135.9,28279.0,127.9232,128.0551,127.7347,128.0457,28279.0
2018-04-04 15:10:00,135.9,135.9,135.68,135.72,37750.0,128.0457,128.0457,127.8384,127.8761,37750.0
2018-04-04 15:15:00,135.72,135.72,135.53,135.61,19861.0,127.8761,127.8761,127.697,127.7724,19861.0
2018-04-04 15:20:00,135.61,135.91,135.61,135.87,48387.0,127.7724,128.0551,127.7724,128.0174,48387.0
2018-04-04 15:25:00,135.88,136.15,135.81,136.07,58696.0,128.0268,128.2812,127.9609,128.2058,58696.0
2018-04-04 15:30:00,136.07,136.12,135.75,135.84,48328.0,128.2058,128.2529,127.9043,127.9891,48328.0
2018-04-04 15:35:00,135.85,136.02,135.84,135.92,45883.0,127.9985,128.1587,127.9891,128.0645,45883.0
2018-04-04 15:40:00,135.9,135.9,135.64,135.64,48837.0,128.0457,128.0457,127.8007,127.8007,48837.0
2018-04-04 15:45:00,135.66,135.9,135.57,135.81,64286.0,127.8195,128.0457,127.7347,127.9609,64286.0
2018-04-04 15:50:00,135.83,136.06,135.82,135.84,73005.0,127.9797,128.1964,127.9703,127.9891,73005.0
2018-04-04 15:55:00,135.84,136.12,135.78,135.81,112191.0,127.9891,128.2529,127.9326,127.9609,112191.0
2018-04-05 09:30:00,136.91,138.41,134.97,135.28,81291.0,128.9973,130.4106,127.1694,127.4615,81291.0
2018-04-05 09:35:00,135.28,135.28,133.9,134.0,59912.0,127.4615,127.4615,126.1612,126.2555,59912.0
2018-04-05 09:40:00,133.99,134.03,133.23,133.23,99148.0,126.246,126.2837,125.53,125.53,99148.0
2018-04-05 09:45:00,133.24,133.96,133.23,133.64,41846.0,125.5394,126.2178,125.53,125.9163,41846.0
2018-04-05 09:50:00,133.62,133.62,133.32,133.41,32006.0,125.8974,125.8974,125.6148,125.6996,32006.0
2018-04-05 09:55:00,133.52,134.73,133.47,134.73,152100.0,125.8032,126.9433,125.7561,126.9433,152100.0
2018-04-05 10:00:00,134.78,134.86,134.03,134.03,66561.0,126.9904,127.0658,126.2837,126.2837,66561.0
2018-04-05 10:05:00,134.01,134.46,133.98,134.15,74567.0,126.2649,126.6889,126.2366,126.3968,74567.0
2018-04-05 10:10:00,134.16,134.43,134.06,134.14,58214.0,126.4062,126.6606,126.312,126.3874,58214.0
2018-04-05 10:15:00,134.16,134.24,133.88,133.88,47899.0,126.4062,126.4816,126.1424,126.1424,47899.0
2018-04-05 10:20:00,133.91,133.94,133.63,133.68,28052.0,126.1707,126.1989,125.9068,125.954,28052.0
2018-04-05 10:25:00,133.71,133.99,133.71,133.86,19887.0,125.9822,126.246,125.9822,126.1236,19887.0
2018-04-05 10:30:00,133.84,134.02,133.76,133.77,21638.0,126.1047,126.2743,126.0293,126.0388,21638.0
2018-04-05 10:35:00,133.73,133.76,133.56,133.61,17748.0,126.0011,126.0293,125.8409,125.888,17748.0
2018-04-05 10:40:00,133.61,133.77,133.36,133.77,33677.0,125.888,126.0388,125.6525,126.0388,33677.0
2018-04-05 10:45:00,133.82,133.89,133.56,133.63,23287.0,126.0859,126.1518,125.8409,125.9068,23287.0
2018-04-05 10:50:00,133.64,133.98,133.57,133.88,22309.0,125.9163,126.2366,125.8503,126.1424,22309.0
2018-04-05 10:55:00,133.88,133.94,133.78,133.78,15870.0,126.1424,126.1989,126.0482,126.0482,15870.0
2018-04-05 11:00:00,133.8,134.38,133.77,134.38,23813.0,126.067,126.6135,126.0388,126.6135,23813.0
2018-04-05 11:05:00,134.4,134.91,134.4,134.9,15439.0,126.6323,127.1129,126.6323,127.1034,15439.0
2018-04-05 11:10:00,134.9,135.04,134.86,134.87,21405.0,127.1034,127.2354,127.0658,127.0752,21405.0
2018-04-05 11:15:00,134.86,134.86,134.59,134.64,23491.0,127.0658,127.0658,126.8114,126.8585,23491.0
2018-04-05 11:20:00,134.62,134.84,134.61,134.79,10697.0,126.8396,127.0469,126.8302,126.9998,10697.0
2018-04-05 11:25:00,134.77,135.05,134.73,134.92,18955.0,126.981,127.2448,126.9433,127.1223,18955.0
2018-04-05 11:30:00,134.92,135.15,134.7,135.14,40707.0,127.1223,127.339,126.915,127.3296,40707.0
2018-04-05 11:35:00,135.15,135.33,134.89,135.0,16040.0,127.339,127.5086,127.094,127.1977,16040.0
2018-04-05 11:40:00,135.0,135.03,134.68,134.68,21535.0,127.1977,127.2259,126.8962,126.8962,21535.0
2018-04-05 11:45:00,134.69,134.72,134.56,134.66,13250.0,126.9056,126.9339,126.7831,126.8773,13250.0
2018-04-05 11:50:00,134.67,134.67,134.34,134.59,34717.0,126.8867,126.8867,126.5758,126.8114,34717.0
2018-04-05 11:55:00,134.59,134.87,134.53,134.82,18830.0,126.8114,127.0752,126.7548,127.0281,18830.0
2018-04-05 12:00:00,134.85,134.85,134.49,134.52,15955.0,127.0563,127.0563,126.7171,126.7454,15955.0
2018-04-05 12:05:00,134.52,134.52,134.37,134.42,24953.0,126.7454,126.7454,126.6041,126.6512,24953.0
2018-04-05 12:10:00,134.45,134.6,134.37,134.59,17192.0,126.6795,126.8208,126.6041,126.8114,17192.0
2018-04-05 12:15:00,134.59,134.59,134.21,134.25,21119.0,126.8114,126.8114,126.4533,126.491,21119.0
2018-04-05 12:20:00,134.25,134.31,134.21,134.25,9226.0,126.491,126.5475,126.4533,126.491,9226.0
2018-04-05 12:25:00,134.24,134.5,134.19,134.33,16011.0,126.4816,126.7266,126.4345,126.5664,16011.0
2018-04-05 12:30:00,134.36,134.45,134.12,134.26,13149.0,126.5947,126.6795,126.3685,126.5004,13149.0
2018-04-05 12:35:00,134.29,134.46,134.21,134.46,7775.0,126.5287,126.6889,126.4533,126.6889,7775.0
2018-04-05 12:40:00,134.47,134.53,134.32,134.32,11608.0,126.6983,126.7548,126.557,126.557,11608.0
2018-04-05 12:45:00,134.33,134.55,134.3,134.39,11966.0,126.5664,126.7737,126.5381,126.6229,11966.0
2018-04-05 12:50:00,134.42,134.43,134.32,134.4,12500.0,126.6512,126.6606,126.557,126.6323,12500.0
2018-04-05 12:55:00,134.4,134.44,134.33,134.39,16495.0,126.6323,126.67,126.5664,126.6229,16495.0
2018-04-05 13:00:00,134.44,134.8,134.44,134.77,8405.0,126.67,127.0092,126.67,126.981,8405.0
2018-04-05 13:05:00,134.8,134.87,134.7,134.74,10105.0,127.0092,127.0752,126.915,126.9527,10105.0
2018-04-05 13:10:00,134.73,134.74,134.56,134.61,8200.0,126.9433,126.9527,126.7831,126.8302,8200.0
2018-04-05 13:15:00,134.62,134.63,134.36,134.45,7851.0,126.8396,126.8491,126.5947,126.6795,7851.0
2018-04-05 13:20:00,134.43,134.52,134.12,134.18,11226.0,126.6606,126.7454,126.3685,126.4251,11226.0
2018-04-05 13:25:00,134.22,134.37,134.21,134.37,5659.0,126.4627,126.6041,126.4533,126.6041,5659.0
2018-04-05 13:30:00,134.37,134.66,134.32,134.66,5885.0,126.6041,126.8773,126.557,126.8773,5885.0
2018-04-05 13:35:00,134.69,134.74,134.5,134.5,8591.0,126.9056,126.9527,126.7266,126.7266,8591.0
2018-04-05 13:40:00,134.46,134.46,134.17,134.24,7702.0,126.6889,126.6889,126.4156,126.4816,7702.0
2018-04-05 13:45:00,134.23,134.62,134.23,134.62,5669.0,126.4722,126.8396,126.4722,126.8396,5669.0
2018-04-05 13:50:00,134.61,134.66,134.45,134.45,15464.0,126.8302,126.8773,126.6795,126.6795,15464.0
2018-04-05 13:55:00,134.47,134.52,134.39,134.45,17870.0,126.6983,126.7454,126.6229,126.6795,17870.0
2018-04-05 14:00:00,134.45,134.76,134.45,134.66,9455.0,126.6795,126.9715,126.6795,126.8773,9455.0
2018-04-05 14:05:00,134.68,134.68,134.34,134.35,9764.0,126.8962,126.8962,126.5758,126.5852,9764.0
2018-04-05 14:10:00,134.39,134.58,134.36,134.55,11523.0,126.6229,126.8019,126.5947,126.7737,11523.0
2018-04-05 14:15:00,134.55,134.78,134.53,134.7,11530.0,126.7737,126.9904,126.7548,126.915,11530.0
2018-04-05 14:20:00,134.7,134.7,134.47,134.47,19196.0,126.915,126.915,126.6983,126.6983,19196.0
2018-04-05 14:25:00,134.46,134.46,134.35,134.37,20803.0,126.6889,126.6889,126.5852,126.6041,20803.0
2018-04-05 14:30:00,134.36,134.71,134.31,134.71,7760.0,126.5947,126.9244,126.5475,126.9244,7760.0
2018-04-05 14:35:00,134.76,134.84,134.69,134.82,5632.0,126.9715,127.0469,126.9056,127.0281,5632.0
2018-04-05 14:40:00,134.84,134.94,134.71,134.87,8800.0,127.0469,127.1411,126.9244,127.0752,8800.0
2018-04-05 14:45:00,134.9,135.1,134.9,135.08,12905.0,127.1034,127.2919,127.1034,127.273,12905.0
2018-04-05 14:50:00,135.06,135.18,134.93,135.0,18066.0,127.2542,127.3673,127.1317,127.1977,18066.0
2018-04-05 14:55:00,135.0,135.02,134.89,134.9,11890.0,127.1977,127.2165,127.094,127.1034,11890.0
2018-04-05 15:00:00,134.9,134.95,134.76,134.92,15616.0,127.1034,127.1506,126.9715,127.1223,15616.0
2018-04-05 15:05:00,134.91,135.29,134.89,135.29,45495.0,127.1129,127.4709,127.094,127.4709,45495.0
2018-04-05 15:10:00,135.29,135.36,135.11,135.15,17126.0,127.4709,127.5369,127.3013,127.339,17126.0
2018-04-05 15:15:00,135.15,135.19,135.1,135.15,15645.0,127.339,127.3767,127.2919,127.339,15645.0
2018-04-05 15:20:00,135.16,135.18,135.05,135.05,13941.0,127.3484,127.3673,127.2448,127.2448,13941.0
2018-04-05 15:25:00,135.04,135.04,134.84,134.87,17282.0,127.2354,127.2354,127.0469,127.0752,17282.0
2018-04-05 15:30:00,134.89,134.9,134.69,134.7,19030.0,127.094,127.1034,126.9056,126.915,19030.0
2018-04-05 15:35:00,134.68,134.69,134.5,134.53,18535.0,126.8962,126.9056,126.7266,126.7548,18535.0
2018-04-05 15:40:00,134.57,134.78,134.56,134.69,38739.0,126.7925,126.9904,126.7831,126.9056,38739.0
2018-04-05 15:45:00,134.71,134.88,134.69,134.86,52997.0,126.9244,127.0846,126.9056,127.0658,52997.0
2018-04-05 15:50:00,134.87,135.27,134.49,134.56,193303.0,127.0752,127.4521,126.7171,126.7831,193303.0
2018-04-05 15:55:00,134.57,134.58,134.35,134.44,184286.0,126.7925,126.8019,126.5852,126.67,184286.0
2018-04-06 09:30:00,133.15,133.76,133.15,133.61,22613.0,125.4546,126.0293,125.4546,125.888,22613.0
2018-04-06 09:35:00,133.73,134.08,133.55,134.07,8305.0,126.0011,126.3308,125.8315,126.3214,8305.0
2018-04-06 09:40:00,134.08,134.09,133.44,133.52,38581.0,126.3308,126.3403,125.7278,125.8032,38581.0
2018-04-06 09:45:00,133.59,133.69,133.38,133.65,15370.0,125.8692,125.9634,125.6713,125.9257,15370.0
2018-04-06 09:50:00,133.7,134.23,133.69,134.1,18176.0,125.9728,126.4722,125.9634,126.3497,18176.0
2018-04-06 09:55:00,134.18,134.2,133.53,133.69,18186.0,126.4251,126.4439,125.8126,125.9634,18186.0
2018-04-06 10:00:00,133.7,133.76,133.35,133.35,6490.0,125.9728,126.0293,125.643,125.643,6490.0
2018-04-06 10:05:00,133.39,133.48,133.13,133.14,18528.0,125.6807,125.7655,125.4357,125.4452,18528.0
2018-04-06 10:10:00,133.11,133.32,133.0,133.25,11345.0,125.4169,125.6148,125.3133,125.5488,11345.0
2018-04-06 10:15:00,133.32,133.57,133.18,133.57,12107.0,125.6148,125.8503,125.4829,125.8503,12107.0
2018-04-06 10:20:00,133.64,133.75,133.35,133.35,6460.0,125.9163,126.0199,125.643,125.643,6460.0
2018-04-06 10:25:00,133.35,133.48,133.04,133.04,8987.0,125.643,125.7655,125.3509,125.3509,8987.0
2018-04-06 10:30:00,133.14,133.15,132.96,133.01,7908.0,125.4452,125.4546,125.2756,125.3227,7908.0
2018-04-06 10:35:00,133.08,133.1,132.84,132.88,11857.0,125.3886,125.4075,125.1625,125.2002,11857.0
2018-04-06 10:40:00,132.92,132.92,132.5,132.69,31547.0,125.2379,125.2379,124.8422,125.0212,31547.0
2018-04-06 10:45:00,132.72,132.75,132.32,132.62,11170.0,125.0494,125.0777,124.6726,124.9552,11170.0
2018-04-06 10:50:00,132.63,132.75,132.55,132.55,10026.0,124.9646,125.0777,124.8893,124.8893,10026.0
2018-04-06 10:55:00,132.6,132.91,132.54,132.64,9423.0,124.9364,125.2285,124.8798,124.9741,9423.0
2018-04-06 11:00:00,132.6,132.6,132.07,132.28,10672.0,124.9364,124.9364,124.437,124.6349,10672.0
2018-04-06 11:05:00,132.29,132.39,132.12,132.39,7022.0,124.6443,124.7385,124.4841,124.7385,7022.0
2018-04-06 11:10:00,132.43,132.63,132.38,132.48,7762.0,124.7762,124.9646,124.7291,124.8233,7762.0
2018-04-06 11:15:00,132.44,132.7,132.39,132.44,8990.0,124.7856,125.0306,124.7385,124.7856,8990.0
2018-04-06 11:20:00,132.48,132.58,132.05,132.05,8474.0,124.8233,124.9175,124.4182,124.4182,8474.0
2018-04-06 11:25:00,132.06,132.4,132.05,132.16,11002.0,124.4276,124.7479,124.4182,124.5218,11002.0
2018-04-06 11:30:00,132.19,132.7,132.18,132.68,13308.0,124.5501,125.0306,124.5407,125.0118,13308.0
2018-04-06 11:35:00,132.7,132.83,132.58,132.78,8247.0,125.0306,125.1531,124.9175,125.106,8247.0
2018-04-06 11:40:00,132.8,133.03,132.74,132.76,14061.0,125.1248,125.3415,125.0683,125.0871,14061.0
2018-04-06 11:45:00,132.73,132.78,132.58,132.78,12008.0,125.0589,125.106,124.9175,125.106,12008.0
2018-04-06 11:50:00,132.77,132.89,132.66,132.8,8000.0,125.0966,125.2096,124.9929,125.1248,8000.0
2018-04-06 11:55:00,132.8,133.07,132.8,132.99,6228.0,125.1248,125.3792,125.1248,125.3038,6228.0
2018-04-06 12:00:00,133.0,133.0,132.66,132.68,4000.0,125.3133,125.3133,124.9929,125.0118,4000.0
2018-04-06 12:05:00,132.73,132.99,132.69,132.93,6100.0,125.0589,125.3038,125.0212,125.2473,6100.0
2018-04-06 12:10:00,132.85,132.85,132.55,132.55,5450.0,125.1719,125.1719,124.8893,124.8893,5450.0
2018-04-06 12:15:00,132.58,132.58,132.45,132.45,5000.0,124.9175,124.9175,124.795,124.795,5000.0
2018-04-06 12:20:00,132.36,132.36,132.16,132.21,9117.0,124.7102,124.7102,124.5218,124.5689,9117.0
2018-04-06 12:25:00,132.14,132.21,131.98,132.06,6246.0,124.503,124.5689,124.3522,124.4276,6246.0
2018-04-06 12:30:00,132.1,132.32,132.09,132.16,6988.0,124.4653,124.6726,124.4559,124.5218,6988.0
2018-04-06 12:35:00,132.23,132.56,132.15,132.49,4587.0,124.5878,124.8987,124.5124,124.8327,4587.0
2018-04-06 12:40:00,132.56,132.84,132.56,132.67,7035.0,124.8987,125.1625,124.8987,125.0023,7035.0
2018-04-06 12:45:00,132.69,132.75,132.6,132.68,7144.0,125.0212,125.0777,124.9364,125.0118,7144.0
2018-04-06 12:50:00,132.68,132.89,132.58,132.89,6649.0,125.0118,125.2096,124.9175,125.2096,6649.0
2018-04-06 12:55:00,132.93,133.09,132.91,133.09,11539.0,125.2473,125.3981,125.2285,125.3981,11539.0
2018-04-06 13:00:00,133.08,133.08,132.76,132.76,14518.0,125.3886,125.3886,125.0871,125.0871,14518.0
2018-04-06 13:05:00,132.76,132.77,132.47,132.59,12600.0,125.0871,125.0966,124.8139,124.927,12600.0
2018-04-06 13:10:00,132.53,132.66,132.4,132.58,6809.0,124.8704,124.9929,124.7479,124.9175,6809.0
2018-04-06 13:15:00,132.57,132.57,132.38,132.52,7032.0,124.9081,124.9081,124.7291,124.861,7032.0
2018-04-06 13:20:00,132.43,132.5,132.29,132.29,7763.0,124.7762,124.8422,124.6443,124.6443,7763.0
2018-04-06 13:25:00,132.33,132.72,132.33,132.61,8200.0,124.682,125.0494,124.682,124.9458,8200.0
2018-04-06 13:30:00,132.67,132.91,132.53,132.54,12531.0,125.0023,125.2285,124.8704,124.8798,12531.0
2018-04-06 13:35:00,132.55,132.62,132.32,132.36,4973.0,124.8893,124.9552,124.6726,124.7102,4973.0
2018-04-06 13:40:00,132.29,132.32,132.13,132.28,6438.0,124.6443,124.6726,124.4935,124.6349,6438.0
2018-04-06 13:45:00,132.29,132.3,131.97,131.98,7927.0,124.6443,124.6537,124.3428,124.3522,7927.0
2018-04-06 13:50:00,132.04,132.05,131.57,131.62,12473.0,124.4087,124.4182,123.9659,124.013,12473.0
2018-04-06 13:55:00,131.62,131.63,131.2,131.24,20323.0,124.013,124.0224,123.6173,123.655,20323.0
2018-04-06 14:00:00,131.24,131.38,131.13,131.21,17360.0,123.655,123.7869,123.5513,123.6267,17360.0
2018-04-06 14:05:00,131.21,131.21,130.89,131.03,10350.0,123.6267,123.6267,123.3252,123.4571,10350.0
2018-04-06 14:10:00,131.08,131.31,131.05,131.21,21721.0,123.5042,123.7209,123.476,123.6267,21721.0
2018-04-06 14:15:00,131.21,131.21,130.63,130.63,12638.0,123.6267,123.6267,123.0802,123.0802,12638.0
2018-04-06 14:20:00,130.75,131.08,130.75,130.87,18876.0,123.1933,123.5042,123.1933,123.3064,18876.0
2018-04-06 14:25:00,130.85,130.89,130.6,130.67,11556.0,123.2875,123.3252,123.052,123.1179,11556.0
2018-04-06 14:30:00,130.65,130.76,130.33,130.41,13637.0,123.0991,123.2027,122.7976,122.8729,13637.0
2018-04-06 14:35:00,130.44,130.47,129.8,130.04,45507.0,122.9012,122.9295,122.2982,122.5243,45507.0
2018-04-06 14:40:00,130.04,130.37,129.91,130.25,51682.0,122.5243,122.8353,122.4018,122.7222,51682.0
2018-04-06 14:45:00,130.29,130.46,130.09,130.31,16019.0,122.7599,122.9201,122.5714,122.7787,16019.0
2018-04-06 14:50:00,130.39,130.39,129.91,130.06,16747.0,122.8541,122.8541,122.4018,122.5432,16747.0
2018-04-06 14:55:00,130.03,130.03,129.53,129.88,22036.0,122.5149,122.5149,122.0438,122.3736,22036.0
2018-04-06 15:00:00,129.97,130.27,129.69,129.69,22133.0,122.4584,122.741,122.1946,122.1946,22133.0
2018-04-06 15:05:00,129.73,130.0,129.64,129.96,28649.0,122.2322,122.4866,122.1475,122.449,28649.0
2018-04-06 15:10:00,130.01,130.43,129.91,130.43,20280.0,122.4961,122.8918,122.4018,122.8918,20280.0
2018-04-06 15:15:00,130.53,130.63,130.25,130.26,17851.0,122.986,123.0802,122.7222,122.7316,17851.0
2018-04-06 15:20:00,130.3,130.59,130.25,130.41,21548.0,122.7693,123.0425,122.7222,122.8729,21548.0
2018-04-06 15:25:00,130.4,130.51,130.22,130.24,21131.0,122.8635,122.9672,122.6939,122.7128,21131.0
2018-04-06 15:30:00,130.21,130.72,130.19,130.61,23948.0,122.6845,123.165,122.6657,123.0614,23948.0
2018-04-06 15:35:00,130.64,130.82,130.43,130.8,34407.0,123.0897,123.2593,122.8918,123.2404,34407.0
2018-04-06 15:40:00,130.79,130.98,130.77,130.84,31399.0,123.231,123.41,123.2121,123.2781,31399.0
2018-04-06 15:45:00,130.81,130.94,130.65,130.76,58644.0,123.2498,123.3723,123.0991,123.2027,58644.0
2018-04-06 15:50:00,130.76,131.4,130.76,131.18,56507.0,123.2027,123.8057,123.2027,123.5984,56507.0
2018-04-06 15:55:00,131.21,131.25,130.92,130.92,91495.0,123.6267,123.6644,123.3535,123.3535,91495.0
2018-04-09 09:30:00,131.9,132.38,131.22,132.16,68758.0,124.2768,124.7291,123.6361,124.5218,68758.0
2018-04-09 09:35:00,132.34,132.58,131.01,131.37,95968.0,124.6914,124.9175,123.4383,123.7775,95968.0
2018-04-09 09:40:00,131.45,132.41,131.37,132.12,35271.0,123.8528,124.7574,123.7775,124.4841,35271.0
2018-04-09 09:45:00,132.12,132.18,131.55,131.55,36340.0,124.4841,124.5407,123.9471,123.9471,36340.0
2018-04-09 09:50:00,131.55,131.85,131.53,131.69,54650.0,123.9471,124.2297,123.9282,124.079,54650.0
2018-04-09 09:55:00,131.69,131.84,131.59,131.79,96899.0,124.079,124.2203,123.9848,124.1732,96899.0
2018-04-09 10:00:00,131.82,132.04,131.82,132.0,36061.0,124.2015,124.4087,124.2015,124.3711,36061.0
2018-04-09 10:05:00,132.0,132.2,131.9,132.2,27069.0,124.3711,124.5595,124.2768,124.5595,27069.0
2018-04-09 10:10:00,132.2,132.27,132.05,132.08,63343.0,124.5595,124.6254,124.4182,124.4464,63343.0
2018-04-09 10:15:00,132.04,132.36,131.94,131.97,16601.0,124.4087,124.7102,124.3145,124.3428,16601.0
2018-04-09 10:20:00,132.02,132.26,131.86,131.95,12239.0,124.3899,124.616,124.2391,124.3239,12239.0
2018-04-09 10:25:00,131.95,131.97,131.74,131.78,20949.0,124.3239,124.3428,124.1261,124.1638,20949.0
2018-04-09 10:30:00,131.77,132.15,131.73,132.13,31969.0,124.1543,124.5124,124.1167,124.4935,31969.0
2018-04-09 10:35:00,132.15,132.23,132.1,132.18,6911.0,124.5124,124.5878,124.4653,124.5407,6911.0
2018-04-09 10:40:00,132.19,132.71,132.11,132.57,82194.0,124.5501,125.04,124.4747,124.9081,82194.0
2018-04-09 10:45:00,132.59,132.67,132.48,132.56,6500.0,124.927,125.0023,124.8233,124.8987,6500.0
2018-04-09 10:50:00,132.6,132.81,132.6,132.77,18753.0,124.9364,125.1342,124.9364,125.0966,18753.0
2018-04-09 10:55:00,132.84,132.84,132.44,132.46,55165.0,125.1625,125.1625,124.7856,124.8045,55165.0
2018-04-09 11:00:00,132.45,132.49,132.21,132.39,12803.0,124.795,124.8327,124.5689,124.7385,12803.0
2018-04-09 11:05:00,132.43,132.44,132.14,132.14,13362.0,124.7762,124.7856,124.503,124.503,13362.0
2018-04-09 11:10:00,132.13,132.25,131.98,132.25,12649.0,124.4935,124.6066,124.3522,124.6066,12649.0
2018-04-09 11:15:00,132.28,132.55,132.28,132.55,8617.0,124.6349,124.8893,124.6349,124.8893,8617.0
2018-04-09 11:20:00,132.59,132.73,132.54,132.68,7567.0,124.927,125.0589,124.8798,125.0118,7567.0
2018-04-09 11:25:00,132.6,132.84,132.6,132.78,6900.0,124.9364,125.1625,124.9364,125.106,6900.0
2018-04-09 11:30:00,132.84,132.96,132.8,132.85,6625.0,125.1625,125.2756,125.1248,125.1719,6625.0
2018-04-09 11:35:00,132.83,133.2,132.83,133.02,10385.0,125.1531,125.5017,125.1531,125.3321,10385.0
2018-04-09 11:40:00,132.97,133.16,132.97,133.16,6781.0,125.285,125.464,125.285,125.464,6781.0
2018-04-09 11:45:00,133.19,133.27,133.03,133.17,9225.0,125.4923,125.5677,125.3415,125.4734,9225.0
2018-04-09 11:50:00,133.12,133.25,133.01,133.17,8023.0,125.4263,125.5488,125.3227,125.4734,8023.0
2018-04-09 11:55:00,133.12,133.17,132.92,133.09,11225.0,125.4263,125.4734,125.2379,125.3981,11225.0
2018-04-09 12:00:00,133.12,133.15,132.87,132.97,13065.0,125.4263,125.4546,125.1908,125.285,13065.0
2018-04-09 12:05:00,132.95,133.05,132.87,133.03,9793.0,125.2661,125.3604,125.1908,125.3415,9793.0
2018-04-09 12:10:00,133.02,133.04,132.8,132.84,18049.0,125.3321,125.3509,125.1248,125.1625,18049.0
2018-04-09 12:15:00,132.84,132.99,132.81,132.81,18806.0,125.1625,125.3038,125.1342,125.1342,18806.0
2018-04-09 12:20:00,132.82,132.84,132.43,132.6,31271.0,125.1437,125.1625,124.7762,124.9364,31271.0
2018-04-09 12:25:00,132.62,132.75,132.59,132.67,8063.0,124.9552,125.0777,124.927,125.0023,8063.0
2018-04-09 12:30:00,132.65,132.65,132.4,132.41,12609.0,124.9835,124.9835,124.7479,124.7574,12609.0
2018-04-09 12:35:00,132.37,132.63,132.33,132.33,10500.0,124.7197,124.9646,124.682,124.682,10500.0
2018-04-09 12:40:00,132.33,132.53,132.27,132.5,7639.0,124.682,124.8704,124.6254,124.8422,7639.0
2018-04-09 12:45:00,132.52,132.61,132.45,132.55,13636.0,124.861,124.9458,124.795,124.8893,13636.0
2018-04-09 12:50:00,132.55,132.63,132.49,132.49,10966.0,124.8893,124.9646,124.8327,124.8327,10966.0
2018-04-09 12:55:00,132.49,132.52,132.37,132.45,16968.0,124.8327,124.861,124.7197,124.795,16968.0
2018-04-09 13:00:00,132.48,132.71,132.48,132.6,17148.0,124.8233,125.04,124.8233,124.9364,17148.0
2018-04-09 13:05:00,132.57,132.69,132.49,132.64,11820.0,124.9081,125.0212,124.8327,124.9741,11820.0
2018-04-09 13:10:00,132.64,132.68,132.43,132.48,12525.0,124.9741,125.0118,124.7762,124.8233,12525.0
2018-04-09 13:15:00,132.49,132.54,132.38,132.47,7800.0,124.8327,124.8798,124.7291,124.8139,7800.0
2018-04-09 13:20:00,132.45,132.45,132.29,132.31,11416.0,124.795,124.795,124.6443,124.6631,11416.0
2018-04-09 13:25:00,132.34,132.66,132.31,132.61,9079.0,124.6914,124.9929,124.6631,124.9458,9079.0
2018-04-09 13:30:00,132.61,132.75,132.54,132.72,7660.0,124.9458,125.0777,124.8798,125.0494,7660.0
2018-04-09 13:35:00,132.7,132.77,132.65,132.76,10992.0,125.0306,125.0966,124.9835,125.0871,10992.0
2018-04-09 13:40:00,132.76,132.85,132.67,132.7,19176.0,125.0871,125.1719,125.0023,125.0306,19176.0
2018-04-09 13:45:00,132.71,132.81,132.64,132.77,7067.0,125.04,125.1342,124.9741,125.0966,7067.0
2018-04-09 13:50:00,132.79,132.92,132.73,132.82,12092.0,125.1154,125.2379,125.0589,125.1437,12092.0
2018-04-09 13:55:00,132.83,132.87,132.68,132.71,32841.0,125.1531,125.1908,125.0118,125.04,32841.0
2018-04-09 14:00:00,132.73,132.78,132.58,132.6,12370.0,125.0589,125.106,124.9175,124.9364,12370.0
2018-04-09 14:05:00,132.63,132.63,132.42,132.5,25253.0,124.9646,124.9646,124.7668,124.8422,25253.0
2018-04-09 14:10:00,132.47,132.78,132.45,132.75,15805.0,124.8139,125.106,124.795,125.0777,15805.0
2018-04-09 14:15:00,132.76,132.76,132.55,132.7,32339.0,125.0871,125.0871,124.8893,125.0306,32339.0
2018-04-09 14:20:00,132.67,132.68,132.43,132.6,14619.0,125.0023,125.0118,124.7762,124.9364,14619.0
2018-04-09 14:25:00,132.59,132.62,132.51,132.59,9403.0,124.927,124.9552,124.8516,124.927,9403.0
2018-04-09 14:30:00,132.56,132.66,132.5,132.53,10243.0,124.8987,124.9929,124.8422,124.8704,10243.0
2018-04-09 14:35:00,132.5,132.5,132.37,132.47,6474.0,124.8422,124.8422,124.7197,124.8139,6474.0
2018-04-09 14:40:00,132.48,132.48,132.22,132.33,11062.0,124.8233,124.8233,124.5783,124.682,11062.0
2018-04-09 14:45:00,132.34,132.45,132.27,132.34,12025.0,124.6914,124.795,124.6254,124.6914,12025.0
2018-04-09 14:50:00,132.38,132.49,132.35,132.46,8118.0,124.7291,124.8327,124.7008,124.8045,8118.0
2018-04-09 14:55:00,132.49,132.59,132.49,132.56,11297.0,124.8327,124.927,124.8327,124.8987,11297.0
2018-04-09 15:00:00,132.54,132.54,132.31,132.4,15286.0,124.8798,124.8798,124.6631,124.7479,15286.0
2018-04-09 15:05:00,132.37,132.41,132.27,132.35,9878.0,124.7197,124.7574,124.6254,124.7008,9878.0
2018-04-09 15:10:00,132.37,132.49,132.21,132.21,15162.0,124.7197,124.8327,124.5689,124.5689,15162.0
2018-04-09 15:15:00,132.21,132.21,131.95,131.95,11226.0,124.5689,124.5689,124.3239,124.3239,11226.0
2018-04-09 15:20:00,131.95,131.95,131.68,131.78,15942.0,124.3239,124.3239,124.0695,124.1638,15942.0
2018-04-09 15:25:00,131.76,131.82,131.66,131.8,20338.0,124.1449,124.2015,124.0507,124.1826,20338.0
2018-04-09 15:30:00,131.78,131.83,131.42,131.42,40783.0,124.1638,124.2109,123.8246,123.8246,40783.0
2018-04-09 15:35:00,131.45,131.62,131.38,131.45,27818.0,123.8528,124.013,123.7869,123.8528,27818.0
2018-04-09 15:40:00,131.44,131.46,131.25,131.44,26797.0,123.8434,123.8623,123.6644,123.8434,26797.0
2018-04-09 15:45:00,131.43,131.58,131.22,131.23,33989.0,123.834,123.9753,123.6361,123.6456,33989.0
2018-04-09 15:50:00,131.23,131.41,130.99,131.24,71316.0,123.6456,123.8152,123.4194,123.655,71316.0
2018-04-09 15:55:00,131.23,131.25,130.57,130.71,168731.0,123.6456,123.6644,123.0237,123.1556,168731.0
2018-04-10 09:30:00,132.46,132.83,131.81,131.81,48973.0,124.8045,125.1531,124.192,124.192,48973.0
2018-04-10 09:35:00,131.84,132.08,131.72,131.96,25979.0,124.2203,124.4464,124.1072,124.3334,25979.0
2018-04-10 09:40:00,131.85,131.93,131.45,131.56,23596.0,124.2297,124.3051,123.8528,123.9565,23596.0
2018-04-10 09:45:00,131.59,132.24,131.57,131.87,34752.0,123.9848,124.5972,123.9659,124.2486,34752.0
2018-04-10 09:50:00,131.82,132.0,131.39,131.49,48946.0,124.2015,124.3711,123.7963,123.8905,48946.0
2018-04-10 09:55:00,131.53,131.69,131.3,131.6,27786.0,123.9282,124.079,123.7115,123.9942,27786.0
2018-04-10 10:00:00,131.65,131.7,131.52,131.7,18151.0,124.0413,124.0884,123.9188,124.0884,18151.0
2018-04-10 10:05:00,131.71,131.71,131.4,131.4,22219.0,124.0978,124.0978,123.8057,123.8057,22219.0
2018-04-10 10:10:00,131.43,131.61,131.37,131.47,41772.0,123.834,124.0036,123.7775,123.8717,41772.0
2018-04-10 10:15:00,131.47,131.73,131.47,131.59,47946.0,123.8717,124.1167,123.8717,123.9848,47946.0
2018-04-10 10:20:00,131.64,131.93,131.64,131.88,36266.0,124.0319,124.3051,124.0319,124.258,36266.0
2018-04-10 10:25:00,131.87,132.0,131.85,131.91,37752.0,124.2486,124.3711,124.2297,124.2863,37752.0
2018-04-10 10:30:00,131.91,131.99,131.77,131.87,31557.0,124.2863,124.3616,124.1543,124.2486,31557.0
2018-04-10 10:35:00,131.86,131.89,131.74,131.75,12360.0,124.2391,124.2674,124.1261,124.1355,12360.0
2018-04-10 10:40:00,131.77,132.12,131.76,132.12,10544.0,124.1543,124.4841,124.1449,124.4841,10544.0
2018-04-10 10:45:00,132.13,132.51,132.04,132.51,9331.0,124.4935,124.8516,124.4087,124.8516,9331.0
2018-04-10 10:50:00,132.53,132.81,132.53,132.81,10498.0,124.8704,125.1342,124.8704,125.1342,10498.0
2018-04-10 10:55:00,132.8,132.8,132.56,132.72,10371.0,125.1248,125.1248,124.8987,125.0494,10371.0
2018-04-10 11:00:00,132.72,132.82,132.68,132.73,10209.0,125.0494,125.1437,125.0118,125.0589,10209.0
2018-04-10 11:05:00,132.73,132.73,132.37,132.54,17623.0,125.0589,125.0589,124.7197,124.8798,17623.0
2018-04-10 11:10:00,132.48,132.57,132.41,132.57,8789.0,124.8233,124.9081,124.7574,124.9081,8789.0
2018-04-10 11:15:00,132.57,132.71,132.51,132.54,6808.0,124.9081,125.04,124.8516,124.8798,6808.0
2018-04-10 11:20:00,132.54,132.62,132.51,132.6,8008.0,124.8798,124.9552,124.8516,124.9364,8008.0
2018-04-10 11:25:00,132.57,132.62,132.2,132.33,9259.0,124.9081,124.9552,124.5595,124.682,9259.0
2018-04-10 11:30:00,132.3,132.39,132.23,132.29,10492.0,124.6537,124.7385,124.5878,124.6443,10492.0
2018-04-10 11:35:00,132.28,132.31,132.15,132.25,11263.0,124.6349,124.6631,124.5124,124.6066,11263.0
2018-04-10 11:40:00,132.25,132.35,131.89,131.94,11996.0,124.6066,124.7008,124.2674,124.3145,11996.0
2018-04-10 11:45:00,131.91,131.94,131.55,131.67,15052.0,124.2863,124.3145,123.9471,124.0601,15052.0
2018-04-10 11:50:00,131.64,132.16,131.62,132.08,15295.0,124.0319,124.5218,124.013,124.4464,15295.0
2018-04-10 11:55:00,132.09,132.37,132.08,132.26,11033.0,124.4559,124.7197,124.4464,124.616,11033.0
2018-04-10 12:00:00,132.3,132.34,131.95,132.05,23194.0,124.6537,124.6914,124.3239,124.4182,23194.0
2018-04-10 12:05:00,132.08,132.1,131.87,131.96,7881.0,124.4464,124.4653,124.2486,124.3334,7881.0
2018-04-10 12:10:00,131.9,131.9,131.62,131.64,21581.0,124.2768,124.2768,124.013,124.0319,21581.0
2018-04-10 12:15:00,131.59,131.62,131.48,131.49,11485.0,123.9848,124.013,123.8811,123.8905,11485.0
2018-04-10 12:20:00,131.48,131.49,131.16,131.16,20128.0,123.8811,123.8905,123.5796,123.5796,20128.0
2018-04-10 12:25:00,131.13,131.13,130.46,130.68,28176.0,123.5513,123.5513,122.9201,123.1273,28176.0
2018-04-10 12:30:00,130.71,131.06,130.66,130.97,19507.0,123.1556,123.4854,123.1085,123.4006,19507.0
2018-04-10 12:35:00,131.0,131.09,130.69,130.8,21522.0,123.4288,123.5136,123.1368,123.2404,21522.0
2018-04-10 12:40:00,130.77,130.84,130.58,130.79,18708.0,123.2121,123.2781,123.0331,123.231,18708.0
2018-04-10 12:45:00,130.75,130.75,130.39,130.6,17157.0,123.1933,123.1933,122.8541,123.052,17157.0
2018-04-10 12:50:00,130.6,130.7,130.43,130.46,23757.0,123.052,123.1462,122.8918,122.9201,23757.0
2018-04-10 12:55:00,130.47,130.6,130.31,130.31,17410.0,122.9295,123.052,122.7787,122.7787,17410.0
2018-04-10 13:00:00,130.33,131.03,130.29,131.01,49960.0,122.7976,123.4571,122.7599,123.4383,49960.0
2018-04-10 13:05:00,131.01,131.02,130.81,130.89,10406.0,123.4383,123.4477,123.2498,123.3252,10406.0
2018-04-10 13:10:00,130.9,131.14,130.89,131.13,8744.0,123.3346,123.5608,123.3252,123.5513,8744.0
2018-04-10 13:15:00,131.08,131.11,130.85,130.86,11658.0,123.5042,123.5325,123.2875,123.2969,11658.0
2018-04-10 13:20:00,130.83,130.84,130.64,130.74,17719.0,123.2687,123.2781,123.0897,123.1839,17719.0
2018-04-10 13:25:00,130.78,130.87,130.7,130.7,23507.0,123.2216,123.3064,123.1462,123.1462,23507.0
2018-04-10 13:30:00,130.71,130.73,130.55,130.69,41605.0,123.1556,123.1745,123.0049,123.1368,41605.0
2018-04-10 13:35:00,130.66,130.72,130.5,130.5,19177.0,123.1085,123.165,122.9577,122.9577,19177.0
2018-04-10 13:40:00,130.5,130.5,130.23,130.28,16833.0,122.9577,122.9577,122.7034,122.7505,16833.0
2018-04-10 13:45:00,130.31,130.36,130.02,130.23,17711.0,122.7787,122.8258,122.5055,122.7034,17711.0
2018-04-10 13:50:00,130.23,130.76,130.23,130.66,15083.0,122.7034,123.2027,122.7034,123.1085,15083.0
2018-04-10 13:55:00,130.65,130.67,130.47,130.58,28768.0,123.0991,123.1179,122.9295,123.0331,28768.0
2018-04-10 14:00:00,130.56,130.6,130.37,130.44,26707.0,123.0143,123.052,122.8353,122.9012,26707.0
2018-04-10 14:05:00,130.43,130.93,130.4,130.88,17236.0,122.8918,123.3629,122.8635,123.3158,17236.0
2018-04-10 14:10:00,130.94,131.0,130.82,130.84,14575.0,123.3723,123.4288,123.2593,123.2781,14575.0
2018-04-10 14:15:00,130.88,131.0,130.75,130.76,13611.0,123.3158,123.4288,123.1933,123.2027,13611.0
2018-04-10 14:20:00,130.76,130.77,130.42,130.45,34125.0,123.2027,123.2121,122.8824,122.9106,34125.0
2018-04-10 14:25:00,130.45,130.54,130.38,130.48,29884.0,122.9106,122.9954,122.8447,122.9389,29884.0
2018-04-10 14:30:00,130.44,130.9,130.44,130.89,11392.0,122.9012,123.3346,122.9012,123.3252,11392.0
2018-04-10 14:35:00,130.87,130.87,130.31,130.49,14430.0,123.3064,123.3064,122.7787,122.9483,14430.0
2018-04-10 14:40:00,130.49,130.52,130.24,130.37,16433.0,122.9483,122.9766,122.7128,122.8353,16433.0
2018-04-10 14:45:00,130.37,130.6,130.32,130.47,26978.0,122.8353,123.052,122.7881,122.9295,26978.0
2018-04-10 14:50:00,130.48,130.63,130.42,130.62,12508.0,122.9389,123.0802,122.8824,123.0708,12508.0
2018-04-10 14:55:00,130.59,130.6,130.46,130.55,16564.0,123.0425,123.052,122.9201,123.0049,16564.0
2018-04-10 15:00:00,130.53,130.57,130.25,130.32,23082.0,122.986,123.0237,122.7222,122.7881,23082.0
2018-04-10 15:05:00,130.39,130.51,130.31,130.44,25639.0,122.8541,122.9672,122.7787,122.9012,25639.0
2018-04-10 15:10:00,130.49,130.6,130.3,130.4,28027.0,122.9483,123.052,122.7693,122.8635,28027.0
2018-04-10 15:15:00,130.39,130.41,130.09,130.22,55110.0,122.8541,122.8729,122.5714,122.6939,55110.0
2018-04-10 15:20:00,130.22,130.28,129.78,129.82,41900.0,122.6939,122.7505,122.2794,122.317,41900.0
2018-04-10 15:25:00,129.82,129.9,129.51,129.87,155498.0,122.317,122.3924,122.025,122.3642,155498.0
2018-04-10 15:30:00,129.85,129.96,129.7,129.84,109356.0,122.3453,122.449,122.204,122.3359,109356.0
2018-04-10 15:35:00,129.84,129.9,129.42,129.49,98226.0,122.3359,122.3924,121.9402,122.0061,98226.0
2018-04-10 15:40:00,129.49,129.59,128.97,129.33,184393.0,122.0061,122.1003,121.5162,121.8554,184393.0
2018-04-10 15:45:00,129.32,129.49,129.19,129.48,162078.0,121.8459,122.0061,121.7235,121.9967,162078.0
2018-04-10 15:50:00,129.5,129.86,129.5,129.81,111029.0,122.0155,122.3547,122.0155,122.3076,111029.0
2018-04-10 15:55:00,129.8,129.97,129.77,129.84,209603.0,122.2982,122.4584,122.2699,122.3359,209603.0
2018-04-11 09:30:00,130.75,133.1,130.75,132.38,240772.0,123.1933,125.4075,123.1933,124.7291,240772.0
2018-04-11 09:35:00,132.44,133.64,132.41,133.44,161698.0,124.7856,125.9163,124.7574,125.7278,161698.0
2018-04-11 09:40:00,133.43,133.44,132.11,132.24,113522.0,125.7184,125.7278,124.4747,124.5972,113522.0
2018-04-11 09:45:00,132.24,133.09,132.23,132.78,73870.0,124.5972,125.3981,124.5878,125.106,73870.0
2018-04-11 09:50:00,132.78,132.78,132.11,132.13,41557.0,125.106,125.106,124.4747,124.4935,41557.0
2018-04-11 09:55:00,132.13,132.27,131.82,131.85,34498.0,124.4935,124.6254,124.2015,124.2297,34498.0
2018-04-11 10:00:00,131.96,132.01,131.43,131.72,26318.0,124.3334,124.3805,123.834,124.1072,26318.0
2018-04-11 10:05:00,131.69,131.98,131.57,131.9,21453.0,124.079,124.3522,123.9659,124.2768,21453.0
2018-04-11 10:10:00,131.9,132.04,131.84,132.03,19253.0,124.2768,124.4087,124.2203,124.3993,19253.0
2018-04-11 10:15:00,132.05,132.16,132.04,132.14,19735.0,124.4182,124.5218,124.4087,124.503,19735.0
2018-04-11 10:20:00,132.18,132.77,132.18,132.77,70769.0,124.5407,125.0966,124.5407,125.0966,70769.0
2018-04-11 10:25:00,132.75,133.0,132.7,132.98,25852.0,125.0777,125.3133,125.0306,125.2944,25852.0
2018-04-11 10:30:00,133.02,133.5,133.01,133.29,209647.0,125.3321,125.7844,125.3227,125.5865,209647.0
2018-04-11 10:35:00,133.32,133.58,133.3,133.53,30518.0,125.6148,125.8597,125.5959,125.8126,30518.0
2018-04-11 10:40:00,133.56,133.59,133.29,133.34,35614.0,125.8409,125.8692,125.5865,125.6336,35614.0
2018-04-11 10:45:00,133.34,133.6,133.17,133.19,93439.0,125.6336,125.8786,125.4734,125.4923,93439.0
2018-04-11 10:50:00,133.19,133.19,132.4,132.4,27541.0,125.4923,125.4923,124.7479,124.7479,27541.0
2018-04-11 10:55:00,132.45,132.9,132.11,132.11,48319.0,124.795,125.219,124.4747,124.4747,48319.0
2018-04-11 11:00:00,132.16,132.25,131.73,131.94,67874.0,124.5218,124.6066,124.1167,124.3145,67874.0
2018-04-11 11:05:00,131.92,132.05,131.8,132.01,56195.0,124.2957,124.4182,124.1826,124.3805,56195.0
2018-04-11 11:10:00,132.0,132.46,131.93,132.46,40694.0,124.3711,124.8045,124.3051,124.8045,40694.0
2018-04-11 11:15:00,132.51,132.54,132.33,132.5,18756.0,124.8516,124.8798,124.682,124.8422,18756.0
2018-04-11 11:20:00,132.53,132.64,132.4,132.6,22206.0,124.8704,124.9741,124.7479,124.9364,22206.0
2018-04-11 11:25:00,132.62,132.77,132.55,132.64,17219.0,124.9552,125.0966,124.8893,124.9741,17219.0
2018-04-11 11:30:00,132.64,132.95,132.21,132.95,254696.0,124.9741,125.2661,124.5689,125.2661,254696.0
2018-04-11 11:35:00,132.97,133.0,132.79,132.84,14724.0,125.285,125.3133,125.1154,125.1625,14724.0
2018-04-11 11:40:00,132.89,132.97,132.82,132.95,139035.0,125.2096,125.285,125.1437,125.2661,139035.0
2018-04-11 11:45:00,132.99,133.34,132.99,133.25,13655.0,125.3038,125.6336,125.3038,125.5488,13655.0
2018-04-11 11:50:00,133.24,133.24,132.7,132.9,26565.0,125.5394,125.5394,125.0306,125.219,26565.0
2018-04-11 11:55:00,132.91,133.09,132.88,133.09,7400.0,125.2285,125.3981,125.2002,125.3981,7400.0
2018-04-11 12:00:00,133.12,133.55,133.12,133.5,14694.0,125.4263,125.8315,125.4263,125.7844,14694.0
2018-04-11 12:05:00,133.51,133.51,133.17,133.29,17082.0,125.7938,125.7938,125.4734,125.5865,17082.0
2018-04-11 12:10:00,133.29,133.5,133.1,133.1,21476.0,125.5865,125.7844,125.4075,125.4075,21476.0
2018-04-11 12:15:00,133.09,133.19,132.82,132.87,27003.0,125.3981,125.4923,125.1437,125.1908,27003.0
2018-04-11 12:20:00,132.83,133.01,132.82,133.0,7394.0,125.1531,125.3227,125.1437,125.3133,7394.0
2018-04-11 12:25:00,133.01,133.01,132.69,132.72,12272.0,125.3227,125.3227,125.0212,125.0494,12272.0
2018-04-11 12:30:00,132.76,132.82,132.62,132.62,6749.0,125.0871,125.1437,124.9552,124.9552,6749.0
2018-04-11 12:35:00,132.64,132.85,132.64,132.7,10501.0,124.9741,125.1719,124.9741,125.0306,10501.0
2018-04-11 12:40:00,132.67,132.86,132.67,132.84,5600.0,125.0023,125.1814,125.0023,125.1625,5600.0
2018-04-11 12:45:00,132.83,132.85,132.48,132.5,10892.0,125.1531,125.1719,124.8233,124.8422,10892.0
2018-04-11 12:50:00,132.49,132.59,132.28,132.42,13399.0,124.8327,124.927,124.6349,124.7668,13399.0
2018-04-11 12:55:00,132.41,132.52,132.36,132.38,13092.0,124.7574,124.861,124.7102,124.7291,13092.0
2018-04-11 13:00:00,132.4,132.6,132.39,132.55,11308.0,124.7479,124.9364,124.7385,124.8893,11308.0
2018-04-11 13:05:00,132.55,132.55,132.2,132.31,15101.0,124.8893,124.8893,124.5595,124.6631,15101.0
2018-04-11 13:10:00,132.3,132.31,132.07,132.11,12198.0,124.6537,124.6631,124.437,124.4747,12198.0
2018-04-11 13:15:00,132.16,132.59,132.16,132.55,6411.0,124.5218,124.927,124.5218,124.8893,6411.0
2018-04-11 13:20:00,132.61,132.66,132.48,132.64,5020.0,124.9458,124.9929,124.8233,124.9741,5020.0
2018-04-11 13:25:00,132.62,132.67,132.38,132.4,18503.0,124.9552,125.0023,124.7291,124.7479,18503.0
2018-04-11 13:30:00,132.42,132.5,132.27,132.43,11644.0,124.7668,124.8422,124.6254,124.7762,11644.0
2018-04-11 13:35:00,132.48,132.64,132.44,132.64,13718.0,124.8233,124.9741,124.7856,124.9741,13718.0
2018-04-11 13:40:00,132.63,132.66,132.48,132.52,20503.0,124.9646,124.9929,124.8233,124.861,20503.0
2018-04-11 13:45:00,132.52,132.77,132.42,132.75,19896.0,124.861,125.0966,124.7668,125.0777,19896.0
2018-04-11 13:50:00,132.71,132.92,132.71,132.92,5781.0,125.04,125.2379,125.04,125.2379,5781.0
2018-04-11 13:55:00,132.88,133.19,132.86,133.1,29197.0,125.2002,125.4923,125.1814,125.4075,29197.0
2018-04-11 14:00:00,133.17,133.35,133.13,133.23,17837.0,125.4734,125.643,125.4357,125.53,17837.0
2018-04-11 14:05:00,133.25,133.25,132.63,132.63,23233.0,125.5488,125.5488,124.9646,124.9646,23233.0
2018-04-11 14:10:00,132.6,132.89,132.57,132.89,22026.0,124.9364,125.2096,124.9081,125.2096,22026.0
2018-04-11 14:15:00,132.85,133.13,132.81,133.11,11835.0,125.1719,125.4357,125.1342,125.4169,11835.0
2018-04-11 14:20:00,133.12,133.15,132.87,133.08,21533.0,125.4263,125.4546,125.1908,125.3886,21533.0
2018-04-11 14:25:00,133.05,133.06,132.75,132.75,12500.0,125.3604,125.3698,125.0777,125.0777,12500.0
2018-04-11 14:30:00,132.75,132.96,132.75,132.76,14600.0,125.0777,125.2756,125.0777,125.0871,14600.0
2018-04-11 14:35:00,132.77,132.79,132.59,132.66,15300.0,125.0966,125.1154,124.927,124.9929,15300.0
2018-04-11 14:40:00,132.66,132.81,132.46,132.47,14850.0,124.9929,125.1342,124.8045,124.8139,14850.0
2018-04-11 14:45:00,132.48,132.5,132.3,132.42,13243.0,124.8233,124.8422,124.6537,124.7668,13243.0
2018-04-11 14:50:00,132.42,132.43,132.15,132.33,18250.0,124.7668,124.7762,124.5124,124.682,18250.0
2018-04-11 14:55:00,132.35,132.61,132.27,132.61,16466.0,124.7008,124.9458,124.6254,124.9458,16466.0
2018-04-11 15:00:00,132.65,132.73,132.53,132.53,15803.0,124.9835,125.0589,124.8704,124.8704,15803.0
2018-04-11 15:05:00,132.53,132.54,132.11,132.14,16243.0,124.8704,124.8798,124.4747,124.503,16243.0
2018-04-11 15:10:00,132.15,132.21,132.09,132.13,33835.0,124.5124,124.5689,124.4559,124.4935,33835.0
2018-04-11 15:15:00,132.13,132.19,132.0,132.13,35420.0,124.4935,124.5501,124.3711,124.4935,35420.0
2018-04-11 15:20:00,132.11,132.11,131.89,132.0,30800.0,124.4747,124.4747,124.2674,124.3711,30800.0
2018-04-11 15:25:00,132.04,132.12,131.83,131.87,31072.0,124.4087,124.4841,124.2109,124.2486,31072.0
2018-04-11 15:30:00,131.88,132.08,131.84,131.99,36807.0,124.258,124.4464,124.2203,124.3616,36807.0
2018-04-11 15:35:00,132.01,132.14,132.0,132.05,31256.0,124.3805,124.503,124.3711,124.4182,31256.0
2018-04-11 15:40:00,132.05,132.3,132.04,132.23,100718.0,124.4182,124.6537,124.4087,124.5878,100718.0
2018-04-11 15:45:00,132.24,132.24,131.99,132.01,74022.0,124.5972,124.5972,124.3616,124.3805,74022.0
2018-04-11 15:50:00,132.01,132.03,131.81,131.86,68586.0,124.3805,124.3993,124.192,124.2391,68586.0
2018-04-11 15:55:00,131.86,132.1,131.69,132.03,220253.0,124.2391,124.4653,124.079,124.3993,220253.0
2018-04-12 09:30:00,132.51,132.99,132.31,132.99,31231.0,124.8516,125.3038,124.6631,125.3038,31231.0
2018-04-12 09:35:00,133.05,133.37,133.05,133.27,39127.0,125.3604,125.6619,125.3604,125.5677,39127.0
2018-04-12 09:40:00,133.23,133.46,132.98,133.03,14488.0,125.53,125.7467,125.2944,125.3415,14488.0
2018-04-12 09:45:00,132.98,133.17,132.95,133.05,11096.0,125.2944,125.4734,125.2661,125.3604,11096.0
2018-04-12 09:50:00,133.06,133.26,133.06,133.16,11249.0,125.3698,125.5582,125.3698,125.464,11249.0
2018-04-12 09:55:00,133.18,133.39,133.05,133.16,27000.0,125.4829,125.6807,125.3604,125.464,27000.0
2018-04-12 10:00:00,133.21,133.34,133.0,133.11,34624.0,125.5111,125.6336,125.3133,125.4169,34624.0
2018-04-12 10:05:00,133.2,133.48,133.17,133.48,5300.0,125.5017,125.7655,125.4734,125.7655,5300.0
2018-04-12 10:10:00,133.5,133.53,133.21,133.22,14640.0,125.7844,125.8126,125.5111,125.5205,14640.0
2018-04-12 10:15:00,133.26,133.49,133.25,133.4,10565.0,125.5582,125.7749,125.5488,125.6901,10565.0
2018-04-12 10:20:00,133.41,133.55,133.16,133.23,24966.0,125.6996,125.8315,125.464,125.53,24966.0
2018-04-12 10:25:00,133.25,133.42,133.21,133.31,74729.0,125.5488,125.709,125.5111,125.6053,74729.0
2018-04-12 10:30:00,133.3,133.3,132.77,132.95,11304.0,125.5959,125.5959,125.0966,125.2661,11304.0
2018-04-12 10:35:00,132.98,133.09,132.95,132.97,9734.0,125.2944,125.3981,125.2661,125.285,9734.0
2018-04-12 10:40:00,132.99,133.04,132.81,132.81,8006.0,125.3038,125.3509,125.1342,125.1342,8006.0
2018-04-12 10:45:00,132.89,132.91,132.54,132.87,10571.0,125.2096,125.2285,124.8798,125.1908,10571.0
2018-04-12 10:50:00,132.93,132.93,132.63,132.72,12806.0,125.2473,125.2473,124.9646,125.0494,12806.0
2018-04-12 10:55:00,132.76,132.78,132.51,132.61,33464.0,125.0871,125.106,124.8516,124.9458,33464.0
2018-04-12 11:00:00,132.59,132.92,132.52,132.92,11959.0,124.927,125.2379,124.861,125.2379,11959.0
2018-04-12 11:05:00,132.92,132.95,132.76,132.89,20000.0,125.2379,125.2661,125.0871,125.2096,20000.0
2018-04-12 11:10:00,132.92,133.05,132.88,132.97,24802.0,125.2379,125.3604,125.2002,125.285,24802.0
2018-04-12 11:15:00,132.95,133.04,132.92,132.94,15243.0,125.2661,125.3509,125.2379,125.2567,15243.0
2018-04-12 11:20:00,132.92,133.02,132.88,132.92,11300.0,125.2379,125.3321,125.2002,125.2379,11300.0
2018-04-12 11:25:00,133.01,133.05,132.74,132.74,11500.0,125.3227,125.3604,125.0683,125.0683,11500.0
2018-04-12 11:30:00,132.7,132.82,132.6,132.6,8764.0,125.0306,125.1437,124.9364,124.9364,8764.0
2018-04-12 11:35:00,132.6,132.79,132.44,132.78,38616.0,124.9364,125.1154,124.7856,125.106,38616.0
2018-04-12 11:40:00,132.78,132.94,132.7,132.84,37762.0,125.106,125.2567,125.0306,125.1625,37762.0
2018-04-12 11:45:00,132.87,132.87,132.54,132.61,9360.0,125.1908,125.1908,124.8798,124.9458,9360.0
2018-04-12 11:50:00,132.62,132.69,132.4,132.42,12965.0,124.9552,125.0212,124.7479,124.7668,12965.0
2018-04-12 11:55:00,132.4,132.72,132.38,132.72,22600.0,124.7479,125.0494,124.7291,125.0494,22600.0
2018-04-12 12:00:00,132.67,132.88,132.66,132.72,12373.0,125.0023,125.2002,124.9929,125.0494,12373.0
2018-04-12 12:05:00,132.76,132.81,132.69,132.81,7523.0,125.0871,125.1342,125.0212,125.1342,7523.0
2018-04-12 12:10:00,132.81,132.85,132.73,132.84,6876.0,125.1342,125.1719,125.0589,125.1625,6876.0
2018-04-12 12:15:00,132.83,132.95,132.67,132.91,14236.0,125.1531,125.2661,125.0023,125.2285,14236.0
2018-04-12 12:20:00,132.9,132.94,132.83,132.85,8077.0,125.219,125.2567,125.1531,125.1719,8077.0
2018-04-12 12:25:00,132.84,132.89,132.83,132.84,9772.0,125.1625,125.2096,125.1531,125.1625,9772.0
2018-04-12 12:30:00,132.85,132.87,132.73,132.81,15704.0,125.1719,125.1908,125.0589,125.1342,15704.0
2018-04-12 12:35:00,132.83,132.87,132.74,132.74,6475.0,125.1531,125.1908,125.0683,125.0683,6475.0
2018-04-12 12:40:00,132.73,132.84,132.69,132.84,9800.0,125.0589,125.1625,125.0212,125.1625,9800.0
2018-04-12 12:45:00,132.84,133.04,132.79,133.04,36864.0,125.1625,125.3509,125.1154,125.3509,36864.0
2018-04-12 12:50:00,133.06,133.15,133.0,133.0,5716.0,125.3698,125.4546,125.3133,125.3133,5716.0
2018-04-12 12:55:00,133.0,133.08,132.95,133.0,7942.0,125.3133,125.3886,125.2661,125.3133,7942.0
2018-04-12 13:00:00,133.0,133.08,132.95,133.03,6537.0,125.3133,125.3886,125.2661,125.3415,6537.0
2018-04-12 13:05:00,133.02,133.05,132.69,132.78,10726.0,125.3321,125.3604,125.0212,125.106,10726.0
2018-04-12 13:10:00,132.76,132.82,132.57,132.63,7189.0,125.0871,125.1437,124.9081,124.9646,7189.0
2018-04-12 13:15:00,132.65,132.65,132.31,132.45,8687.0,124.9835,124.9835,124.6631,124.795,8687.0
2018-04-12 13:20:00,132.43,132.48,132.25,132.36,8523.0,124.7762,124.8233,124.6066,124.7102,8523.0
2018-04-12 13:25:00,132.38,132.39,131.89,131.93,17300.0,124.7291,124.7385,124.2674,124.3051,17300.0
2018-04-12 13:30:00,131.96,132.12,131.89,131.98,38780.0,124.3334,124.4841,124.2674,124.3522,38780.0
2018-04-12 13:35:00,131.99,132.2,131.99,132.05,20617.0,124.3616,124.5595,124.3616,124.4182,20617.0
2018-04-12 13:40:00,132.06,132.43,132.04,132.43,50759.0,124.4276,124.7762,124.4087,124.7762,50759.0
2018-04-12 13:45:00,132.45,132.5,132.21,132.21,10564.0,124.795,124.8422,124.5689,124.5689,10564.0
2018-04-12 13:50:00,132.25,132.32,132.19,132.21,12031.0,124.6066,124.6726,124.5501,124.5689,12031.0
2018-04-12 13:55:00,132.19,132.23,131.86,132.06,9922.0,124.5501,124.5878,124.2391,124.4276,9922.0
2018-04-12 14:00:00,132.05,132.21,131.97,132.16,9296.0,124.4182,124.5689,124.3428,124.5218,9296.0
2018-04-12 14:05:00,132.2,132.38,132.15,132.28,5551.0,124.5595,124.7291,124.5124,124.6349,5551.0
2018-04-12 14:10:00,132.32,132.51,132.32,132.41,8739.0,124.6726,124.8516,124.6726,124.7574,8739.0
2018-04-12 14:15:00,132.37,132.49,132.37,132.46,8585.0,124.7197,124.8327,124.7197,124.8045,8585.0
2018-04-12 14:20:00,132.47,132.81,132.47,132.7,25002.0,124.8139,125.1342,124.8139,125.0306,25002.0
2018-04-12 14:25:00,132.68,132.77,132.63,132.76,30000.0,125.0118,125.0966,124.9646,125.0871,30000.0
2018-04-12 14:30:00,132.77,132.87,132.66,132.71,8060.0,125.0966,125.1908,124.9929,125.04,8060.0
2018-04-12 14:35:00,132.78,132.81,132.68,132.81,9186.0,125.106,125.1342,125.0118,125.1342,9186.0
2018-04-12 14:40:00,132.8,132.82,132.71,132.77,9770.0,125.1248,125.1437,125.04,125.0966,9770.0
2018-04-12 14:45:00,132.77,132.84,132.7,132.78,33027.0,125.0966,125.1625,125.0306,125.106,33027.0
2018-04-12 14:50:00,132.79,133.01,132.79,133.0,20079.0,125.1154,125.3227,125.1154,125.3133,20079.0
2018-04-12 14:55:00,133.0,133.22,132.98,133.17,67068.0,125.3133,125.5205,125.2944,125.4734,67068.0
2018-04-12 15:00:00,133.16,133.32,133.14,133.32,8719.0,125.464,125.6148,125.4452,125.6148,8719.0
2018-04-12 15:05:00,133.3,133.31,133.21,133.21,11800.0,125.5959,125.6053,125.5111,125.5111,11800.0
2018-04-12 15:10:00,133.21,133.49,133.19,133.49,17877.0,125.5111,125.7749,125.4923,125.7749,17877.0
2018-04-12 15:15:00,133.5,133.63,133.45,133.63,21320.0,125.7844,125.9068,125.7373,125.9068,21320.0
2018-04-12 15:20:00,133.6,133.7,133.49,133.5,18836.0,125.8786,125.9728,125.7749,125.7844,18836.0
2018-04-12 15:25:00,133.49,133.59,133.45,133.48,20966.0,125.7749,125.8692,125.7373,125.7655,20966.0
2018-04-12 15:30:00,133.48,133.49,133.11,133.14,31877.0,125.7655,125.7749,125.4169,125.4452,31877.0
2018-04-12 15:35:00,133.15,133.35,133.13,133.33,28978.0,125.4546,125.643,125.4357,125.6242,28978.0
2018-04-12 15:40:00,133.32,133.33,133.17,133.17,35072.0,125.6148,125.6242,125.4734,125.4734,35072.0
2018-04-12 15:45:00,133.17,133.27,133.0,133.27,42718.0,125.4734,125.5677,125.3133,125.5677,42718.0
2018-04-12 15:50:00,133.28,133.45,133.28,133.33,48344.0,125.5771,125.7373,125.5771,125.6242,48344.0
2018-04-12 15:55:00,133.34,133.34,133.0,133.0,128439.0,125.6336,125.6336,125.3133,125.3133,128439.0
2018-04-13 09:30:00,133.54,133.93,133.11,133.25,33170.0,125.822,126.1895,125.4169,125.5488,33170.0
2018-04-13 09:35:00,133.13,133.2,132.97,132.98,3350.0,125.4357,125.5017,125.285,125.2944,3350.0
2018-04-13 09:40:00,133.2,133.69,133.2,133.53,7800.0,125.5017,125.9634,125.5017,125.8126,7800.0
2018-04-13 09:45:00,133.58,133.58,133.1,133.22,6254.0,125.8597,125.8597,125.4075,125.5205,6254.0
2018-04-13 09:50:00,133.15,133.22,133.05,133.14,4600.0,125.4546,125.5205,125.3604,125.4452,4600.0
2018-04-13 09:55:00,133.15,133.27,133.06,133.21,6800.0,125.4546,125.5677,125.3698,125.5111,6800.0
2018-04-13 10:00:00,133.18,133.27,132.81,132.81,8208.0,125.4829,125.5677,125.1342,125.1342,8208.0
2018-04-13 10:05:00,132.78,132.84,132.57,132.57,6900.0,125.106,125.1625,124.9081,124.9081,6900.0
2018-04-13 10:10:00,132.53,132.59,132.42,132.46,11014.0,124.8704,124.927,124.7668,124.8045,11014.0
2018-04-13 10:15:00,132.47,132.57,132.22,132.3,9460.0,124.8139,124.9081,124.5783,124.6537,9460.0
2018-04-13 10:20:00,132.18,132.4,132.12,132.13,6906.0,124.5407,124.7479,124.4841,124.4935,6906.0
2018-04-13 10:25:00,132.13,132.17,131.67,131.87,20203.0,124.4935,124.5312,124.0601,124.2486,20203.0
2018-04-13 10:30:00,131.88,132.0,131.73,131.86,12312.0,124.258,124.3711,124.1167,124.2391,12312.0
2018-04-13 10:35:00,131.86,131.86,131.46,131.51,14822.0,124.2391,124.2391,123.8623,123.9094,14822.0
2018-04-13 10:40:00,131.51,131.7,131.29,131.37,21471.0,123.9094,124.0884,123.7021,123.7775,21471.0
2018-04-13 10:45:00,131.38,131.62,131.26,131.56,7667.0,123.7869,124.013,123.6738,123.9565,7667.0
2018-04-13 10:50:00,131.63,131.7,131.46,131.49,7588.0,124.0224,124.0884,123.8623,123.8905,7588.0
2018-04-13 10:55:00,131.52,131.52,131.27,131.27,3289.0,123.9188,123.9188,123.6832,123.6832,3289.0
2018-04-13 11:00:00,131.15,131.15,130.78,131.0,8750.0,123.5702,123.5702,123.2216,123.4288,8750.0
2018-04-13 11:05:00,131.01,131.29,131.01,131.28,6902.0,123.4383,123.7021,123.4383,123.6927,6902.0
2018-04-13 11:10:00,131.29,131.5,131.29,131.35,5167.0,123.7021,123.9,123.7021,123.7586,5167.0
2018-04-13 11:15:00,131.3,131.43,131.09,131.09,7600.0,123.7115,123.834,123.5136,123.5136,7600.0
2018-04-13 11:20:00,131.07,131.5,131.07,131.45,13915.0,123.4948,123.9,123.4948,123.8528,13915.0
2018-04-13 11:25:00,131.4,131.42,131.33,131.36,6422.0,123.8057,123.8246,123.7398,123.768,6422.0
2018-04-13 11:30:00,131.32,131.41,131.22,131.23,10891.0,123.7304,123.8152,123.6361,123.6456,10891.0
2018-04-13 11:35:00,131.29,131.46,131.15,131.2,7476.0,123.7021,123.8623,123.5702,123.6173,7476.0
2018-04-13 11:40:00,131.26,131.26,131.04,131.24,6002.0,123.6738,123.6738,123.4665,123.655,6002.0
2018-04-13 11:45:00,131.31,131.39,131.19,131.21,6239.0,123.7209,123.7963,123.6079,123.6267,6239.0
2018-04-13 11:50:00,131.17,131.26,131.0,131.0,13227.0,123.589,123.6738,123.4288,123.4288,13227.0
2018-04-13 11:55:00,131.06,131.29,131.06,131.26,6000.0,123.4854,123.7021,123.4854,123.6738,6000.0
2018-04-13 12:00:00,131.26,131.3,131.12,131.14,7800.0,123.6738,123.7115,123.5419,123.5608,7800.0
2018-04-13 12:05:00,131.21,131.23,130.93,131.0,7670.0,123.6267,123.6456,123.3629,123.4288,7670.0
2018-04-13 12:10:00,130.98,130.98,130.79,130.87,16505.0,123.41,123.41,123.231,123.3064,16505.0
2018-04-13 12:15:00,130.91,130.96,130.81,130.84,5582.0,123.3441,123.3912,123.2498,123.2781,5582.0
2018-04-13 12:20:00,130.85,130.96,130.85,130.96,4046.0,123.2875,123.3912,123.2875,123.3912,4046.0
2018-04-13 12:25:00,130.97,131.16,130.83,131.09,5396.0,123.4006,123.5796,123.2687,123.5136,5396.0
2018-04-13 12:30:00,131.03,131.06,130.88,130.88,4700.0,123.4571,123.4854,123.3158,123.3158,4700.0
2018-04-13 12:35:00,130.89,130.97,130.82,130.89,4676.0,123.3252,123.4006,123.2593,123.3252,4676.0
2018-04-13 12:40:00,130.88,130.95,130.86,130.86,3095.0,123.3158,123.3817,123.2969,123.2969,3095.0
2018-04-13 12:45:00,130.89,130.89,130.6,130.67,13420.0,123.3252,123.3252,123.052,123.1179,13420.0
2018-04-13 12:50:00,130.7,130.87,130.51,130.54,30409.0,123.1462,123.3064,122.9672,122.9954,30409.0
2018-04-13 12:55:00,130.52,130.78,130.52,130.73,6100.0,122.9766,123.2216,122.9766,123.1745,6100.0
2018-04-13 13:00:00,130.72,130.9,130.67,130.9,13200.0,123.165,123.3346,123.1179,123.3346,13200.0
2018-04-13 13:05:00,130.9,131.02,130.86,130.97,8090.0,123.3346,123.4477,123.2969,123.4006,8090.0
2018-04-13 13:10:00,131.03,131.07,130.93,131.0,5170.0,123.4571,123.4948,123.3629,123.4288,5170.0
2018-04-13 13:15:00,131.05,131.15,130.98,130.99,7535.0,123.476,123.5702,123.41,123.4194,7535.0
2018-04-13 13:20:00,130.99,131.16,130.97,131.16,13833.0,123.4194,123.5796,123.4006,123.5796,13833.0
2018-04-13 13:25:00,131.16,131.3,131.13,131.17,8138.0,123.5796,123.7115,123.5513,123.589,8138.0
2018-04-13 13:30:00,131.18,131.18,130.93,131.03,13159.0,123.5984,123.5984,123.3629,123.4571,13159.0
2018-04-13 13:35:00,131.02,131.18,130.98,131.07,8146.0,123.4477,123.5984,123.41,123.4948,8146.0
2018-04-13 13:40:00,131.14,131.29,131.1,131.28,5341.0,123.5608,123.7021,123.5231,123.6927,5341.0
2018-04-13 13:45:00,131.29,131.39,131.22,131.38,10647.0,123.7021,123.7963,123.6361,123.7869,10647.0
2018-04-13 13:50:00,131.36,131.36,131.28,131.34,2501.0,123.768,123.768,123.6927,123.7492,2501.0
2018-04-13 13:55:00,131.3,131.31,131.18,131.29,5000.0,123.7115,123.7209,123.5984,123.7021,5000.0
2018-04-13 14:00:00,131.29,131.34,131.17,131.17,5430.0,123.7021,123.7492,123.589,123.589,5430.0
2018-04-13 14:05:00,131.14,131.32,131.14,131.32,3200.0,123.5608,123.7304,123.5608,123.7304,3200.0
2018-04-13 14:10:00,131.34,131.46,131.23,131.27,7790.0,123.7492,123.8623,123.6456,123.6832,7790.0
2018-04-13 14:15:00,131.24,131.24,131.07,131.17,20270.0,123.655,123.655,123.4948,123.589,20270.0
2018-04-13 14:20:00,131.18,131.21,131.13,131.19,6636.0,123.5984,123.6267,123.5513,123.6079,6636.0
2018-04-13 14:25:00,131.17,131.29,131.15,131.27,3950.0,123.589,123.7021,123.5702,123.6832,3950.0
2018-04-13 14:30:00,131.24,131.5,131.11,131.48,19430.0,123.655,123.9,123.5325,123.8811,19430.0
2018-04-13 14:35:00,131.5,131.54,131.37,131.41,5716.0,123.9,123.9376,123.7775,123.8152,5716.0
2018-04-13 14:40:00,131.38,131.41,131.24,131.38,5848.0,123.7869,123.8152,123.655,123.7869,5848.0
2018-04-13 14:45:00,131.35,131.5,131.35,131.38,10332.0,123.7586,123.9,123.7586,123.7869,10332.0
2018-04-13 14:50:00,131.34,131.44,131.27,131.44,4300.0,123.7492,123.8434,123.6832,123.8434,4300.0
2018-04-13 14:55:00,131.42,131.42,131.19,131.27,8101.0,123.8246,123.8246,123.6079,123.6832,8101.0
2018-04-13 15:00:00,131.25,131.25,130.96,131.0,17149.0,123.6644,123.6644,123.3912,123.4288,17149.0
2018-04-13 15:05:00,130.96,131.0,130.82,130.95,7176.0,123.3912,123.4288,123.2593,123.3817,7176.0
2018-04-13 15:10:00,130.97,131.2,130.97,131.12,10570.0,123.4006,123.6173,123.4006,123.5419,10570.0
2018-04-13 15:15:00,131.08,131.08,130.62,130.64,24563.0,123.5042,123.5042,123.0708,123.0897,24563.0
2018-04-13 15:20:00,130.66,130.85,130.66,130.79,10150.0,123.1085,123.2875,123.1085,123.231,10150.0
2018-04-13 15:25:00,130.77,130.8,130.69,130.74,11893.0,123.2121,123.2404,123.1368,123.1839,11893.0
2018-04-13 15:30:00,130.73,130.84,130.55,130.77,17977.0,123.1745,123.2781,123.0049,123.2121,17977.0
2018-04-13 15:35:00,130.8,130.91,130.73,130.86,22994.0,123.2404,123.3441,123.1745,123.2969,22994.0
2018-04-13 15:40:00,130.87,131.15,130.86,131.0,25567.0,123.3064,123.5702,123.2969,123.4288,25567.0
2018-04-13 15:45:00,130.99,131.11,130.99,131.05,26053.0,123.4194,123.5325,123.4194,123.476,26053.0
2018-04-13 15:50:00,131.05,131.33,131.05,131.17,38004.0,123.476,123.7398,123.476,123.589,38004.0
2018-04-13 15:55:00,131.2,131.22,130.98,131.06,84439.0,123.6173,123.6361,123.41,123.4854,84439.0
2018-04-16 09:30:00,132.05,132.84,131.92,132.65,26092.0,124.4182,125.1625,124.2957,124.9835,26092.0
2018-04-16 09:35:00,132.73,132.79,132.43,132.62,9500.0,125.0589,125.1154,124.7762,124.9552,9500.0
2018-04-16 09:40:00,132.6,132.81,132.5,132.67,13905.0,124.9364,125.1342,124.8422,125.0023,13905.0
2018-04-16 09:45:00,132.67,132.78,132.56,132.6,13879.0,125.0023,125.106,124.8987,124.9364,13879.0
2018-04-16 09:50:00,132.57,132.57,132.33,132.53,13601.0,124.9081,124.9081,124.682,124.8704,13601.0
2018-04-16 09:55:00,132.5,132.53,132.33,132.45,7880.0,124.8422,124.8704,124.682,124.795,7880.0
2018-04-16 10:00:00,132.51,132.9,132.49,132.84,17187.0,124.8516,125.219,124.8327,125.1625,17187.0
2018-04-16 10:05:00,132.83,133.07,132.68,132.98,16637.0,125.1531,125.3792,125.0118,125.2944,16637.0
2018-04-16 10:10:00,133.01,133.1,132.96,132.98,14357.0,125.3227,125.4075,125.2756,125.2944,14357.0
2018-04-16 10:15:00,132.99,133.09,132.81,133.0,14583.0,125.3038,125.3981,125.1342,125.3133,14583.0
2018-04-16 10:20:00,132.97,133.2,132.87,133.19,11411.0,125.285,125.5017,125.1908,125.4923,11411.0
2018-04-16 10:25:00,133.18,133.2,133.01,133.2,12433.0,125.4829,125.5017,125.3227,125.5017,12433.0
2018-04-16 10:30:00,133.2,133.35,133.15,133.3,14690.0,125.5017,125.643,125.4546,125.5959,14690.0
2018-04-16 10:35:00,133.33,133.33,133.11,133.29,7020.0,125.6242,125.6242,125.4169,125.5865,7020.0
2018-04-16 10:40:00,133.27,133.27,133.17,133.24,14260.0,125.5677,125.5677,125.4734,125.5394,14260.0
2018-04-16 10:45:00,133.27,133.31,133.1,133.1,24690.0,125.5677,125.6053,125.4075,125.4075,24690.0
2018-04-16 10:50:00,133.12,133.33,132.99,133.33,8877.0,125.4263,125.6242,125.3038,125.6242,8877.0
2018-04-16 10:55:00,133.34,133.53,133.32,133.38,8750.0,125.6336,125.8126,125.6148,125.6713,8750.0
2018-04-16 11:00:00,133.38,133.67,133.38,133.48,12963.0,125.6713,125.9445,125.6713,125.7655,12963.0
2018-04-16 11:05:00,133.43,133.52,133.39,133.39,5300.0,125.7184,125.8032,125.6807,125.6807,5300.0
2018-04-16 11:10:00,133.38,133.38,133.0,133.07,30464.0,125.6713,125.6713,125.3133,125.3792,30464.0
2018-04-16 11:15:00,133.07,133.36,132.96,133.36,11300.0,125.3792,125.6525,125.2756,125.6525,11300.0
2018-04-16 11:20:00,133.33,133.52,133.29,133.52,6150.0,125.6242,125.8032,125.5865,125.8032,6150.0
2018-04-16 11:25:00,133.5,133.6,133.34,133.59,12667.0,125.7844,125.8786,125.6336,125.8692,12667.0
2018-04-16 11:30:00,133.54,133.58,133.4,133.52,12476.0,125.822,125.8597,125.6901,125.8032,12476.0
2018-04-16 11:35:00,133.53,133.58,133.44,133.57,5808.0,125.8126,125.8597,125.7278,125.8503,5808.0
2018-04-16 11:40:00,133.6,133.6,133.38,133.47,7079.0,125.8786,125.8786,125.6713,125.7561,7079.0
2018-04-16 11:45:00,133.47,133.53,133.31,133.33,7503.0,125.7561,125.8126,125.6053,125.6242,7503.0
2018-04-16 11:50:00,133.31,133.44,133.24,133.24,7494.0,125.6053,125.7278,125.5394,125.5394,7494.0
2018-04-16 11:55:00,133.24,133.51,133.22,133.34,6371.0,125.5394,125.7938,125.5205,125.6336,6371.0
2018-04-16 12:00:00,133.37,133.65,133.37,133.62,7400.0,125.6619,125.9257,125.6619,125.8974,7400.0
2018-04-16 12:05:00,133.68,133.68,133.56,133.58,6600.0,125.954,125.954,125.8409,125.8597,6600.0
2018-04-16 12:10:00,133.59,133.69,133.43,133.65,9034.0,125.8692,125.9634,125.7184,125.9257,9034.0
2018-04-16 12:15:00,133.67,133.67,133.56,133.56,4879.0,125.9445,125.9445,125.8409,125.8409,4879.0
2018-04-16 12:20:00,133.62,133.63,133.38,133.45,10439.0,125.8974,125.9068,125.6713,125.7373,10439.0
2018-04-16 12:25:00,133.44,133.53,133.42,133.46,4723.0,125.7278,125.8126,125.709,125.7467,4723.0
2018-04-16 12:30:00,133.48,133.55,133.44,133.46,7719.0,125.7655,125.8315,125.7278,125.7467,7719.0
2018-04-16 12:35:00,133.47,133.47,133.28,133.46,3086.0,125.7561,125.7561,125.5771,125.7467,3086.0
2018-04-16 12:40:00,133.49,133.54,133.4,133.44,5141.0,125.7749,125.822,125.6901,125.7278,5141.0
2018-04-16 12:45:00,133.44,133.78,133.44,133.76,8800.0,125.7278,126.0482,125.7278,126.0293,8800.0
2018-04-16 12:50:00,133.74,134.05,133.74,133.95,15568.0,126.0105,126.3026,126.0105,126.2084,15568.0
2018-04-16 12:55:00,133.93,133.99,133.88,133.9,5500.0,126.1895,126.246,126.1424,126.1612,5500.0
2018-04-16 13:00:00,133.91,134.08,133.91,134.07,6050.0,126.1707,126.3308,126.1707,126.3214,6050.0
2018-04-16 13:05:00,134.07,134.08,133.94,134.06,12805.0,126.3214,126.3308,126.1989,126.312,12805.0
2018-04-16 13:10:00,134.06,134.15,133.96,134.15,5711.0,126.312,126.3968,126.2178,126.3968,5711.0
2018-04-16 13:15:00,134.12,134.2,134.11,134.2,9730.0,126.3685,126.4439,126.3591,126.4439,9730.0
2018-04-16 13:20:00,134.19,134.27,134.19,134.24,7542.0,126.4345,126.5099,126.4345,126.4816,7542.0
2018-04-16 13:25:00,134.22,134.27,134.16,134.16,7880.0,126.4627,126.5099,126.4062,126.4062,7880.0
2018-04-16 13:30:00,134.18,134.2,134.05,134.12,11295.0,126.4251,126.4439,126.3026,126.3685,11295.0
2018-04-16 13:35:00,134.14,134.22,134.1,134.12,10442.0,126.3874,126.4627,126.3497,126.3685,10442.0
2018-04-16 13:40:00,134.13,134.15,133.96,134.03,9000.0,126.378,126.3968,126.2178,126.2837,9000.0
2018-04-16 13:45:00,134.04,134.12,134.02,134.1,7651.0,126.2932,126.3685,126.2743,126.3497,7651.0
2018-04-16 13:50:00,134.1,134.1,133.93,133.98,6738.0,126.3497,126.3497,126.1895,126.2366,6738.0
2018-04-16 13:55:00,133.98,134.28,133.97,134.25,19100.0,126.2366,126.5193,126.2272,126.491,19100.0
2018-04-16 14:00:00,134.25,134.27,133.9,133.93,8050.0,126.491,126.5099,126.1612,126.1895,8050.0
2018-04-16 14:05:00,133.93,134.02,133.84,133.94,8900.0,126.1895,126.2743,126.1047,126.1989,8900.0
2018-04-16 14:10:00,133.96,134.01,133.89,133.92,10112.0,126.2178,126.2649,126.1518,126.1801,10112.0
2018-04-16 14:15:00,133.9,133.99,133.88,133.93,5500.0,126.1612,126.246,126.1424,126.1895,5500.0
2018-04-16 14:20:00,133.9,133.93,133.78,133.79,8550.0,126.1612,126.1895,126.0482,126.0576,8550.0
2018-04-16 14:25:00,133.8,133.8,133.53,133.72,11078.0,126.067,126.067,125.8126,125.9916,11078.0
2018-04-16 14:30:00,133.71,133.97,133.71,133.93,4678.0,125.9822,126.2272,125.9822,126.1895,4678.0
2018-04-16 14:35:00,133.95,134.0,133.75,133.79,7100.0,126.2084,126.2555,126.0199,126.0576,7100.0
2018-04-16 14:40:00,133.82,133.89,133.79,133.86,10238.0,126.0859,126.1518,126.0576,126.1236,10238.0
2018-04-16 14:45:00,133.86,133.94,133.8,133.85,40533.0,126.1236,126.1989,126.067,126.1141,40533.0
2018-04-16 14:50:00,133.86,133.95,133.67,133.69,10192.0,126.1236,126.2084,125.9445,125.9634,10192.0
2018-04-16 14:55:00,133.66,133.76,133.65,133.69,8715.0,125.9351,126.0293,125.9257,125.9634,8715.0
2018-04-16 15:00:00,133.71,133.81,133.7,133.78,12644.0,125.9822,126.0764,125.9728,126.0482,12644.0
2018-04-16 15:05:00,133.81,133.82,133.64,133.67,12578.0,126.0764,126.0859,125.9163,125.9445,12578.0
2018-04-16 15:10:00,133.67,133.71,133.53,133.6,11481.0,125.9445,125.9822,125.8126,125.8786,11481.0
2018-04-16 15:15:00,133.6,133.6,133.48,133.57,11327.0,125.8786,125.8786,125.7655,125.8503,11327.0
2018-04-16 15:20:00,133.56,133.6,133.45,133.6,9294.0,125.8409,125.8786,125.7373,125.8786,9294.0
2018-04-16 15:25:00,133.59,133.72,133.56,133.59,15700.0,125.8692,125.9916,125.8409,125.8692,15700.0
2018-04-16 15:30:00,133.58,133.69,133.58,133.64,15006.0,125.8597,125.9634,125.8597,125.9163,15006.0
2018-04-16 15:35:00,133.64,133.69,133.58,133.68,17665.0,125.9163,125.9634,125.8597,125.954,17665.0
2018-04-16 15:40:00,133.69,133.8,133.57,133.8,21299.0,125.9634,126.067,125.8503,126.067,21299.0
2018-04-16 15:45:00,133.78,133.78,133.52,133.6,28028.0,126.0482,126.0482,125.8032,125.8786,28028.0
2018-04-16 15:50:00,133.6,133.74,133.59,133.59,39595.0,125.8786,126.0105,125.8692,125.8692,39595.0
2018-04-16 15:55:00,133.61,133.61,133.39,133.45,74865.0,125.888,125.888,125.6807,125.7373,74865.0
2018-04-17 09:30:00,134.67,135.73,134.46,135.63,59957.0,126.8867,127.8855,126.6889,127.7913,59957.0
2018-04-17 09:35:00,135.71,136.2,135.53,136.2,33881.0,127.8666,128.3283,127.697,128.3283,33881.0
2018-04-17 09:40:00,136.22,136.58,136.04,136.54,68721.0,128.3472,128.6864,128.1776,128.6487,68721.0
2018-04-17 09:45:00,136.54,137.22,136.52,136.81,41529.0,128.6487,129.2894,128.6298,128.9031,41529.0
2018-04-17 09:50:00,136.83,136.92,136.63,136.73,15841.0,128.9219,129.0067,128.7335,128.8277,15841.0
2018-04-17 09:55:00,136.7,136.81,136.54,136.78,16150.0,128.7994,128.9031,128.6487,128.8748,16150.0
2018-04-17 10:00:00,136.82,136.98,136.65,136.79,19366.0,128.9125,129.0632,128.7523,128.8842,19366.0
2018-04-17 10:05:00,136.78,137.07,136.72,137.05,69208.0,128.8748,129.148,128.8183,129.1292,69208.0
2018-04-17 10:10:00,137.0,137.04,136.69,136.82,27010.0,129.0821,129.1198,128.79,128.9125,27010.0
2018-04-17 10:15:00,136.86,136.99,136.84,136.89,23388.0,128.9502,129.0727,128.9313,128.9784,23388.0
2018-04-17 10:20:00,136.85,137.12,136.76,137.11,35773.0,128.9407,129.1951,128.8559,129.1857,35773.0
2018-04-17 10:25:00,137.1,137.23,137.02,137.1,57494.0,129.1763,129.2988,129.1009,129.1763,57494.0
2018-04-17 10:30:00,137.1,137.17,137.01,137.13,29877.0,129.1763,129.2423,129.0915,129.2046,29877.0
2018-04-17 10:35:00,137.14,137.29,136.87,137.09,22427.0,129.214,129.3553,128.9596,129.1669,22427.0
2018-04-17 10:40:00,137.08,137.08,136.86,136.95,36938.0,129.1575,129.1575,128.9502,129.035,36938.0
2018-04-17 10:45:00,136.94,137.1,136.92,136.98,25204.0,129.0255,129.1763,129.0067,129.0632,25204.0
2018-04-17 10:50:00,136.99,137.24,136.99,137.15,9160.0,129.0727,129.3082,129.0727,129.2234,9160.0
2018-04-17 10:55:00,137.14,137.39,137.14,137.31,23448.0,129.214,129.4495,129.214,129.3742,23448.0
2018-04-17 11:00:00,137.32,137.55,137.21,137.22,23392.0,129.3836,129.6003,129.2799,129.2894,23392.0
2018-04-17 11:05:00,137.24,137.29,137.07,137.1,15759.0,129.3082,129.3553,129.148,129.1763,15759.0
2018-04-17 11:10:00,137.07,137.31,137.07,137.23,14350.0,129.148,129.3742,129.148,129.2988,14350.0
2018-04-17 11:15:00,137.26,137.28,137.11,137.13,26620.0,129.3271,129.3459,129.1857,129.2046,26620.0
2018-04-17 11:20:00,137.12,137.38,137.11,137.28,29420.0,129.1951,129.4401,129.1857,129.3459,29420.0
2018-04-17 11:25:00,137.27,137.44,137.17,137.18,23446.0,129.3365,129.4966,129.2423,129.2517,23446.0
2018-04-17 11:30:00,137.19,137.24,136.98,136.98,17590.0,129.2611,129.3082,129.0632,129.0632,17590.0
2018-04-17 11:35:00,136.99,137.18,136.91,137.1,16850.0,129.0727,129.2517,128.9973,129.1763,16850.0
2018-04-17 11:40:00,137.04,137.05,136.76,136.84,18428.0,129.1198,129.1292,128.8559,128.9313,18428.0
2018-04-17 11:45:00,136.87,136.97,136.84,136.86,8800.0,128.9596,129.0538,128.9313,128.9502,8800.0
2018-04-17 11:50:00,136.86,136.88,136.64,136.7,13250.0,128.9502,128.969,128.7429,128.7994,13250.0
2018-04-17 11:55:00,136.71,136.83,136.63,136.68,15617.0,128.8088,128.9219,128.7335,128.7806,15617.0
2018-04-17 12:00:00,136.69,136.85,136.64,136.76,16314.0,128.79,128.9407,128.7429,128.8559,16314.0
2018-04-17 12:05:00,136.73,136.73,136.47,136.49,9600.0,128.8277,128.8277,128.5827,128.6016,9600.0
2018-04-17 12:10:00,136.49,136.61,136.46,136.46,9000.0,128.6016,128.7146,128.5733,128.5733,9000.0
2018-04-17 12:15:00,136.47,136.48,136.31,136.46,12212.0,128.5827,128.5921,128.432,128.5733,12212.0
2018-04-17 12:20:00,136.48,136.61,136.35,136.45,17489.0,128.5921,128.7146,128.4696,128.5639,17489.0
2018-04-17 12:25:00,136.48,136.68,136.45,136.5,11356.0,128.5921,128.7806,128.5639,128.611,11356.0
2018-04-17 12:30:00,136.49,136.5,136.41,136.41,12050.0,128.6016,128.611,128.5262,128.5262,12050.0
2018-04-17 12:35:00,136.39,136.4,136.2,136.25,9465.0,128.5073,128.5168,128.3283,128.3754,9465.0
2018-04-17 12:40:00,136.28,136.33,136.16,136.16,9600.0,128.4037,128.4508,128.2906,128.2906,9600.0
2018-04-17 12:45:00,136.12,136.16,136.07,136.08,8700.0,128.2529,128.2906,128.2058,128.2153,8700.0
2018-04-17 12:50:00,136.07,136.21,136.06,136.17,16000.0,128.2058,128.3377,128.1964,128.3,16000.0
2018-04-17 12:55:00,136.17,136.24,136.16,136.24,9384.0,128.3,128.366,128.2906,128.366,9384.0
2018-04-17 13:00:00,136.25,136.28,136.14,136.25,38091.0,128.3754,128.4037,128.2718,128.3754,38091.0
2018-04-17 13:05:00,136.26,136.46,136.26,136.44,39637.0,128.3848,128.5733,128.3848,128.5544,39637.0
2018-04-17 13:10:00,136.44,136.53,136.41,136.49,29093.0,128.5544,128.6392,128.5262,128.6016,29093.0
2018-04-17 13:15:00,136.47,136.47,135.94,135.95,19477.0,128.5827,128.5827,128.0833,128.0928,19477.0
2018-04-17 13:20:00,135.93,136.08,135.92,136.08,7155.0,128.0739,128.2153,128.0645,128.2153,7155.0
2018-04-17 13:25:00,136.1,136.18,135.98,136.18,7607.0,128.2341,128.3095,128.121,128.3095,7607.0
2018-04-17 13:30:00,136.2,136.24,136.11,136.17,12001.0,128.3283,128.366,128.2435,128.3,12001.0
2018-04-17 13:35:00,136.17,136.42,136.16,136.41,9966.0,128.3,128.5356,128.2906,128.5262,9966.0
2018-04-17 13:40:00,136.42,136.61,136.41,136.61,9438.0,128.5356,128.7146,128.5262,128.7146,9438.0
2018-04-17 13:45:00,136.6,136.67,136.53,136.53,16298.0,128.7052,128.7712,128.6392,128.6392,16298.0
2018-04-17 13:50:00,136.51,136.53,136.39,136.51,7600.0,128.6204,128.6392,128.5073,128.6204,7600.0
2018-04-17 13:55:00,136.56,136.62,136.52,136.52,13325.0,128.6675,128.724,128.6298,128.6298,13325.0
2018-04-17 14:00:00,136.52,136.65,136.51,136.55,12999.0,128.6298,128.7523,128.6204,128.6581,12999.0
2018-04-17 14:05:00,136.55,136.55,136.35,136.43,13000.0,128.6581,128.6581,128.4696,128.545,13000.0
2018-04-17 14:10:00,136.41,136.41,136.22,136.34,11979.0,128.5262,128.5262,128.3472,128.4602,11979.0
2018-04-17 14:15:00,136.32,136.32,136.08,136.21,13444.0,128.4414,128.4414,128.2153,128.3377,13444.0
2018-04-17 14:20:00,136.2,136.2,136.03,136.15,8700.0,128.3283,128.3283,128.1681,128.2812,8700.0
2018-04-17 14:25:00,136.14,136.25,136.09,136.2,8557.0,128.2718,128.3754,128.2247,128.3283,8557.0
2018-04-17 14:30:00,136.2,136.27,136.14,136.26,9617.0,128.3283,128.3943,128.2718,128.3848,9617.0
2018-04-17 14:35:00,136.3,136.49,136.3,136.47,22687.0,128.4225,128.6016,128.4225,128.5827,22687.0
2018-04-17 14:40:00,136.46,136.58,136.4,136.42,7809.0,128.5733,128.6864,128.5168,128.5356,7809.0
2018-04-17 14:45:00,136.45,136.52,136.4,136.52,11352.0,128.5639,128.6298,128.5168,128.6298,11352.0
2018-04-17 14:50:00,136.52,136.58,136.37,136.37,13650.0,128.6298,128.6864,128.4885,128.4885,13650.0
2018-04-17 14:55:00,136.38,136.41,136.31,136.4,10717.0,128.4979,128.5262,128.432,128.5168,10717.0
2018-04-17 15:00:00,136.38,136.42,136.27,136.42,12496.0,128.4979,128.5356,128.3943,128.5356,12496.0
2018-04-17 15:05:00,136.43,136.58,136.42,136.56,12897.0,128.545,128.6864,128.5356,128.6675,12897.0
2018-04-17 15:10:00,136.57,136.64,136.45,136.46,15433.0,128.6769,128.7429,128.5639,128.5733,15433.0
2018-04-17 15:15:00,136.45,136.71,136.44,136.7,9392.0,128.5639,128.8088,128.5544,128.7994,9392.0
2018-04-17 15:20:00,136.73,136.77,136.59,136.61,15427.0,128.8277,128.8654,128.6958,128.7146,15427.0
2018-04-17 15:25:00,136.61,136.7,136.58,136.65,13382.0,128.7146,128.7994,128.6864,128.7523,13382.0
2018-04-17 15:30:00,136.68,136.82,136.67,136.79,24540.0,128.7806,128.9125,128.7712,128.8842,24540.0
2018-04-17 15:35:00,136.79,137.02,136.78,137.01,35217.0,128.8842,129.1009,128.8748,129.0915,35217.0
2018-04-17 15:40:00,137.02,137.16,136.96,137.16,36866.0,129.1009,129.2328,129.0444,129.2328,36866.0
2018-04-17 15:45:00,137.18,137.2,136.97,137.03,62441.0,129.2517,129.2705,129.0538,129.1103,62441.0
2018-04-17 15:50:00,137.05,137.31,136.87,136.97,65999.0,129.1292,129.3742,128.9596,129.0538,65999.0
2018-04-17 15:55:00,136.95,137.01,136.78,136.78,128973.0,129.035,129.0915,128.8748,128.8748,128973.0
2018-04-18 09:30:00,136.88,137.84,136.88,137.56,27155.0,128.969,129.8735,128.969,129.6097,27155.0
2018-04-18 09:35:00,137.65,137.76,137.15,137.19,16231.0,129.6945,129.7982,129.2234,129.2611,16231.0
2018-04-18 09:40:00,137.21,137.54,137.11,137.24,15203.0,129.2799,129.5909,129.1857,129.3082,15203.0
2018-04-18 09:45:00,137.26,137.4,137.0,137.01,17850.0,129.3271,129.459,129.0821,129.0915,17850.0
2018-04-18 09:50:00,136.96,137.14,136.91,136.99,16250.0,129.0444,129.214,128.9973,129.0727,16250.0
2018-04-18 09:55:00,137.04,137.07,136.8,137.01,19105.0,129.1198,129.148,128.8936,129.0915,19105.0
2018-04-18 10:00:00,136.95,137.03,136.69,136.82,13557.0,129.035,129.1103,128.79,128.9125,13557.0
2018-04-18 10:05:00,136.83,137.02,136.69,136.99,20339.0,128.9219,129.1009,128.79,129.0727,20339.0
2018-04-18 10:10:00,137.0,137.07,136.69,136.83,15841.0,129.0821,129.148,128.79,128.9219,15841.0
2018-04-18 10:15:00,136.84,137.15,136.82,137.0,17722.0,128.9313,129.2234,128.9125,129.0821,17722.0
2018-04-18 10:20:00,137.02,137.33,136.99,137.25,26553.0,129.1009,129.393,129.0727,129.3176,26553.0
2018-04-18 10:25:00,137.2,137.34,137.02,137.34,10738.0,129.2705,129.4024,129.1009,129.4024,10738.0
2018-04-18 10:30:00,137.31,137.58,137.27,137.58,28705.0,129.3742,129.6286,129.3365,129.6286,28705.0
2018-04-18 10:35:00,137.55,138.09,137.55,138.02,41279.0,129.6003,130.1091,129.6003,130.0431,41279.0
2018-04-18 10:40:00,138.03,138.16,137.85,138.15,22100.0,130.0526,130.175,129.883,130.1656,22100.0
2018-04-18 10:45:00,138.17,138.67,138.16,138.67,27642.0,130.1845,130.6556,130.175,130.6556,27642.0
2018-04-18 10:50:00,138.66,138.66,138.19,138.42,25260.0,130.6461,130.6461,130.2033,130.42,25260.0
2018-04-18 10:55:00,138.49,138.95,138.38,138.82,20016.0,130.486,130.9194,130.3823,130.7969,20016.0
2018-04-18 11:00:00,138.79,139.19,138.62,138.62,44272.0,130.7686,131.1455,130.6085,130.6085,44272.0
2018-04-18 11:05:00,138.64,138.84,138.61,138.72,11800.0,130.6273,130.8157,130.599,130.7027,11800.0
2018-04-18 11:10:00,138.73,139.0,138.72,138.8,21648.0,130.7121,130.9665,130.7027,130.778,21648.0
2018-04-18 11:15:00,138.76,138.92,138.58,138.74,25689.0,130.7404,130.8911,130.5708,130.7215,25689.0
2018-04-18 11:20:00,138.72,138.79,138.5,138.53,17847.0,130.7027,130.7686,130.4954,130.5237,17847.0
2018-04-18 11:25:00,138.57,138.8,138.48,138.68,9255.0,130.5613,130.778,130.4765,130.665,9255.0
2018-04-18 11:30:00,138.71,138.79,138.53,138.67,5900.0,130.6932,130.7686,130.5237,130.6556,5900.0
2018-04-18 11:35:00,138.67,138.79,138.54,138.54,6375.0,130.6556,130.7686,130.5331,130.5331,6375.0
2018-04-18 11:40:00,138.52,138.55,138.37,138.39,7454.0,130.5142,130.5425,130.3729,130.3917,7454.0
2018-04-18 11:45:00,138.41,138.41,138.25,138.33,10611.0,130.4106,130.4106,130.2598,130.3352,10611.0
2018-04-18 11:50:00,138.29,138.41,138.18,138.3,9700.0,130.2975,130.4106,130.1939,130.3069,9700.0
2018-04-18 11:55:00,138.35,138.38,138.08,138.17,8336.0,130.3541,130.3823,130.0997,130.1845,8336.0
2018-04-18 12:00:00,138.19,138.39,138.15,138.32,5936.0,130.2033,130.3917,130.1656,130.3258,5936.0
2018-04-18 12:05:00,138.32,138.34,138.19,138.29,8900.0,130.3258,130.3446,130.2033,130.2975,8900.0
2018-04-18 12:10:00,138.32,138.52,138.23,138.31,12228.0,130.3258,130.5142,130.241,130.3164,12228.0
2018-04-18 12:15:00,138.27,138.32,138.09,138.17,22047.0,130.2787,130.3258,130.1091,130.1845,22047.0
2018-04-18 12:20:00,138.16,138.23,137.96,138.23,12651.0,130.175,130.241,129.9866,130.241,12651.0
2018-04-18 12:25:00,138.27,138.31,138.14,138.28,5800.0,130.2787,130.3164,130.1562,130.2881,5800.0
2018-04-18 12:30:00,138.22,138.27,138.15,138.26,6049.0,130.2316,130.2787,130.1656,130.2693,6049.0
2018-04-18 12:35:00,138.24,138.29,138.0,138.03,5715.0,130.2504,130.2975,130.0243,130.0526,5715.0
2018-04-18 12:40:00,137.98,138.13,137.98,138.08,6605.0,130.0054,130.1468,130.0054,130.0997,6605.0
2018-04-18 12:45:00,138.1,138.25,138.05,138.16,9226.0,130.1185,130.2598,130.0714,130.175,9226.0
2018-04-18 12:50:00,138.17,138.24,138.1,138.24,6078.0,130.1845,130.2504,130.1185,130.2504,6078.0
2018-04-18 12:55:00,138.19,138.32,138.14,138.32,5200.0,130.2033,130.3258,130.1562,130.3258,5200.0
2018-04-18 13:00:00,138.32,138.46,138.31,138.46,6676.0,130.3258,130.4577,130.3164,130.4577,6676.0
2018-04-18 13:05:00,138.47,138.52,138.32,138.32,7332.0,130.4671,130.5142,130.3258,130.3258,7332.0
2018-04-18 13:10:00,138.32,138.48,138.25,138.48,11600.0,130.3258,130.4765,130.2598,130.4765,11600.0
2018-04-18 13:15:00,138.5,138.5,138.37,138.49,7400.0,130.4954,130.4954,130.3729,130.486,7400.0
2018-04-18 13:20:00,138.46,138.51,138.19,138.25,11760.0,130.4577,130.5048,130.2033,130.2598,11760.0
2018-04-18 13:25:00,138.22,138.27,138.1,138.27,7100.0,130.2316,130.2787,130.1185,130.2787,7100.0
2018-04-18 13:30:00,138.31,138.34,138.14,138.23,5456.0,130.3164,130.3446,130.1562,130.241,5456.0
2018-04-18 13:35:00,138.25,138.31,138.16,138.16,4440.0,130.2598,130.3164,130.175,130.175,4440.0
2018-04-18 13:40:00,138.17,138.24,138.1,138.23,3400.0,130.1845,130.2504,130.1185,130.241,3400.0
2018-04-18 13:45:00,138.26,138.32,138.2,138.3,7335.0,130.2693,130.3258,130.2127,130.3069,7335.0
2018-04-18 13:50:00,138.33,138.35,138.27,138.29,9240.0,130.3352,130.3541,130.2787,130.2975,9240.0
2018-04-18 13:55:00,138.29,138.42,138.22,138.24,7850.0,130.2975,130.42,130.2316,130.2504,7850.0
2018-04-18 14:00:00,138.17,138.25,138.08,138.25,4900.0,130.1845,130.2598,130.0997,130.2598,4900.0
2018-04-18 14:05:00,138.3,138.4,138.17,138.24,11944.0,130.3069,130.4012,130.1845,130.2504,11944.0
2018-04-18 14:10:00,138.25,138.38,138.25,138.32,6374.0,130.2598,130.3823,130.2598,130.3258,6374.0
2018-04-18 14:15:00,138.39,138.42,138.31,138.31,7879.0,130.3917,130.42,130.3164,130.3164,7879.0
2018-04-18 14:20:00,138.29,138.39,138.29,138.3,7700.0,130.2975,130.3917,130.2975,130.3069,7700.0
2018-04-18 14:25:00,138.27,138.4,138.24,138.35,7695.0,130.2787,130.4012,130.2504,130.3541,7695.0
2018-04-18 14:30:00,138.37,138.41,138.25,138.38,6237.0,130.3729,130.4106,130.2598,130.3823,6237.0
2018-04-18 14:35:00,138.39,138.45,138.22,138.26,7058.0,130.3917,130.4483,130.2316,130.2693,7058.0
2018-04-18 14:40:00,138.25,138.37,138.19,138.36,17090.0,130.2598,130.3729,130.2033,130.3635,17090.0
2018-04-18 14:45:00,138.39,138.5,138.39,138.49,7452.0,130.3917,130.4954,130.3917,130.486,7452.0
2018-04-18 14:50:00,138.46,138.57,138.44,138.57,11870.0,130.4577,130.5613,130.4389,130.5613,11870.0
2018-04-18 14:55:00,138.54,138.57,138.37,138.37,6398.0,130.5331,130.5613,130.3729,130.3729,6398.0
2018-04-18 15:00:00,138.33,138.4,138.22,138.4,9785.0,130.3352,130.4012,130.2316,130.4012,9785.0
2018-04-18 15:05:00,138.45,138.52,138.39,138.47,6800.0,130.4483,130.5142,130.3917,130.4671,6800.0
2018-04-18 15:10:00,138.46,138.57,138.39,138.4,10200.0,130.4577,130.5613,130.3917,130.4012,10200.0
2018-04-18 15:15:00,138.41,138.51,138.4,138.49,11357.0,130.4106,130.5048,130.4012,130.486,11357.0
2018-04-18 15:20:00,138.5,138.53,138.34,138.35,9423.0,130.4954,130.5237,130.3446,130.3541,9423.0
2018-04-18 15:25:00,138.32,138.33,138.26,138.32,6399.0,130.3258,130.3352,130.2693,130.3258,6399.0
2018-04-18 15:30:00,138.32,138.48,138.32,138.41,15004.0,130.3258,130.4765,130.3258,130.4106,15004.0
2018-04-18 15:35:00,138.43,138.49,138.38,138.49,12469.0,130.4294,130.486,130.3823,130.486,12469.0
2018-04-18 15:40:00,138.5,138.5,138.34,138.47,19822.0,130.4954,130.4954,130.3446,130.4671,19822.0
2018-04-18 15:45:00,138.45,138.54,138.27,138.28,46219.0,130.4483,130.5331,130.2787,130.2881,46219.0
2018-04-18 15:50:00,138.27,138.35,138.24,138.35,32280.0,130.2787,130.3541,130.2504,130.3541,32280.0
2018-04-18 15:55:00,138.34,138.41,138.22,138.32,59670.0,130.3446,130.4106,130.2316,130.3258,59670.0
2018-04-19 09:30:00,137.93,138.04,137.62,137.63,20965.0,129.9583,130.062,129.6662,129.6757,20965.0
2018-04-19 09:35:00,137.42,137.85,137.36,137.74,17900.0,129.4778,129.883,129.4213,129.7793,17900.0
2018-04-19 09:40:00,137.75,137.75,137.35,137.55,2900.0,129.7887,129.7887,129.4119,129.6003,2900.0
2018-04-19 09:45:00,137.52,137.57,137.35,137.53,7994.0,129.572,129.6191,129.4119,129.5814,7994.0
2018-04-19 09:50:00,137.48,137.54,137.44,137.48,3634.0,129.5343,129.5909,129.4966,129.5343,3634.0
2018-04-19 09:55:00,137.5,137.6,137.5,137.6,7500.0,129.5532,129.6474,129.5532,129.6474,7500.0
2018-04-19 10:00:00,137.52,137.89,137.52,137.76,11005.0,129.572,129.9206,129.572,129.7982,11005.0
2018-04-19 10:05:00,137.77,137.82,137.61,137.82,4589.0,129.8076,129.8547,129.6568,129.8547,4589.0
2018-04-19 10:10:00,137.82,137.96,137.69,137.96,6300.0,129.8547,129.9866,129.7322,129.9866,6300.0
2018-04-19 10:15:00,137.97,138.44,137.96,138.44,17106.0,129.996,130.4389,129.9866,130.4389,17106.0
2018-04-19 10:20:00,138.4,138.47,138.15,138.28,6051.0,130.4012,130.4671,130.1656,130.2881,6051.0
2018-04-19 10:25:00,138.31,138.43,138.14,138.18,4851.0,130.3164,130.4294,130.1562,130.1939,4851.0
2018-04-19 10:30:00,138.19,138.44,138.08,138.4,5156.0,130.2033,130.4389,130.0997,130.4012,5156.0
2018-04-19 10:35:00,138.41,138.65,138.41,138.48,10505.0,130.4106,130.6367,130.4106,130.4765,10505.0
2018-04-19 10:40:00,138.44,138.6,138.35,138.48,29600.0,130.4389,130.5896,130.3541,130.4765,29600.0
2018-04-19 10:45:00,138.52,138.6,138.4,138.48,12794.0,130.5142,130.5896,130.4012,130.4765,12794.0
2018-04-19 10:50:00,138.57,138.57,138.19,138.19,5401.0,130.5613,130.5613,130.2033,130.2033,5401.0
2018-04-19 10:55:00,138.1,138.34,138.07,138.34,4700.0,130.1185,130.3446,130.0902,130.3446,4700.0
2018-04-19 11:00:00,138.33,138.33,137.97,138.07,7546.0,130.3352,130.3352,129.996,130.0902,7546.0
2018-04-19 11:05:00,138.12,138.18,137.84,138.03,33777.0,130.1373,130.1939,129.8735,130.0526,33777.0
2018-04-19 11:10:00,138.01,138.02,137.88,138.0,5011.0,130.0337,130.0431,129.9112,130.0243,5011.0
2018-04-19 11:15:00,138.0,138.3,137.98,138.3,9073.0,130.0243,130.3069,130.0054,130.3069,9073.0
2018-04-19 11:20:00,138.23,138.31,138.02,138.31,4960.0,130.241,130.3164,130.0431,130.3164,4960.0
2018-04-19 11:25:00,138.3,138.41,138.2,138.35,8000.0,130.3069,130.4106,130.2127,130.3541,8000.0
2018-04-19 11:30:00,138.36,138.37,138.14,138.34,10911.0,130.3635,130.3729,130.1562,130.3446,10911.0
2018-04-19 11:35:00,138.31,138.35,138.19,138.24,14800.0,130.3164,130.3541,130.2033,130.2504,14800.0
2018-04-19 11:40:00,138.24,138.41,138.24,138.35,4300.0,130.2504,130.4106,130.2504,130.3541,4300.0
2018-04-19 11:45:00,138.36,138.43,138.27,138.4,9700.0,130.3635,130.4294,130.2787,130.4012,9700.0
2018-04-19 11:50:00,138.42,138.42,138.17,138.17,6703.0,130.42,130.42,130.1845,130.1845,6703.0
2018-04-19 11:55:00,138.02,138.13,137.96,138.0,4441.0,130.0431,130.1468,129.9866,130.0243,4441.0
2018-04-19 12:00:00,137.94,137.99,137.81,137.97,3499.0,129.9678,130.0149,129.8453,129.996,3499.0
2018-04-19 12:05:00,137.98,137.98,137.71,137.82,6073.0,130.0054,130.0054,129.751,129.8547,6073.0
2018-04-19 12:10:00,137.81,137.87,137.79,137.8,2278.0,129.8453,129.9018,129.8264,129.8358,2278.0
2018-04-19 12:15:00,137.78,137.85,137.69,137.71,7907.0,129.817,129.883,129.7322,129.751,7907.0
2018-04-19 12:20:00,137.7,137.73,137.6,137.67,18300.0,129.7416,129.7699,129.6474,129.7134,18300.0
2018-04-19 12:25:00,137.73,137.81,137.64,137.68,6565.0,129.7699,129.8453,129.6851,129.7228,6565.0
2018-04-19 12:30:00,137.7,137.82,137.54,137.59,6635.0,129.7416,129.8547,129.5909,129.638,6635.0
2018-04-19 12:35:00,137.63,137.79,137.53,137.7,5200.0,129.6757,129.8264,129.5814,129.7416,5200.0
2018-04-19 12:40:00,137.67,137.67,137.52,137.6,3500.0,129.7134,129.7134,129.572,129.6474,3500.0
2018-04-19 12:45:00,137.6,137.68,137.54,137.59,6266.0,129.6474,129.7228,129.5909,129.638,6266.0
2018-04-19 12:50:00,137.6,137.65,137.5,137.58,7953.0,129.6474,129.6945,129.5532,129.6286,7953.0
2018-04-19 12:55:00,137.5,137.52,137.38,137.39,6300.0,129.5532,129.572,129.4401,129.4495,6300.0
2018-04-19 13:00:00,137.29,137.34,137.2,137.29,5363.0,129.3553,129.4024,129.2705,129.3553,5363.0
2018-04-19 13:05:00,137.31,137.35,137.18,137.23,7183.0,129.3742,129.4119,129.2517,129.2988,7183.0
2018-04-19 13:10:00,137.23,137.23,137.09,137.23,3260.0,129.2988,129.2988,129.1669,129.2988,3260.0
2018-04-19 13:15:00,137.23,137.29,137.21,137.22,6208.0,129.2988,129.3553,129.2799,129.2894,6208.0
2018-04-19 13:20:00,137.2,137.36,137.2,137.33,9513.0,129.2705,129.4213,129.2705,129.393,9513.0
2018-04-19 13:25:00,137.33,137.34,137.26,137.27,7843.0,129.393,129.4024,129.3271,129.3365,7843.0
2018-04-19 13:30:00,137.28,137.52,137.26,137.35,6327.0,129.3459,129.572,129.3271,129.4119,6327.0
2018-04-19 13:35:00,137.33,137.37,137.17,137.33,9050.0,129.393,129.4307,129.2423,129.393,9050.0
2018-04-19 13:40:00,137.33,137.37,137.26,137.31,7550.0,129.393,129.4307,129.3271,129.3742,7550.0
2018-04-19 13:45:00,137.37,137.39,137.28,137.33,4284.0,129.4307,129.4495,129.3459,129.393,4284.0
2018-04-19 13:50:00,137.34,137.44,137.32,137.42,8963.0,129.4024,129.4966,129.3836,129.4778,8963.0
2018-04-19 13:55:00,137.47,137.47,137.21,137.21,3200.0,129.5249,129.5249,129.2799,129.2799,3200.0
2018-04-19 14:00:00,137.2,137.29,137.16,137.16,8056.0,129.2705,129.3553,129.2328,129.2328,8056.0
2018-04-19 14:05:00,137.14,137.37,137.11,137.36,10155.0,129.214,129.4307,129.1857,129.4213,10155.0
2018-04-19 14:10:00,137.39,137.51,137.35,137.47,7271.0,129.4495,129.5626,129.4119,129.5249,7271.0
2018-04-19 14:15:00,137.42,137.51,137.29,137.32,10549.0,129.4778,129.5626,129.3553,129.3836,10549.0
2018-04-19 14:20:00,137.28,137.3,137.02,137.08,7616.0,129.3459,129.3647,129.1009,129.1575,7616.0
2018-04-19 14:25:00,137.08,137.18,136.99,137.16,6500.0,129.1575,129.2517,129.0727,129.2328,6500.0
2018-04-19 14:30:00,137.13,137.19,137.08,137.19,6700.0,129.2046,129.2611,129.1575,129.2611,6700.0
2018-04-19 14:35:00,137.17,137.22,137.05,137.17,9234.0,129.2423,129.2894,129.1292,129.2423,9234.0
2018-04-19 14:40:00,137.28,137.5,137.19,137.47,6700.0,129.3459,129.5532,129.2611,129.5249,6700.0
2018-04-19 14:45:00,137.48,137.52,137.39,137.45,6091.0,129.5343,129.572,129.4495,129.5061,6091.0
2018-04-19 14:50:00,137.41,137.41,137.21,137.22,8329.0,129.4684,129.4684,129.2799,129.2894,8329.0
2018-04-19 14:55:00,137.21,137.57,137.21,137.48,14150.0,129.2799,129.6191,129.2799,129.5343,14150.0
2018-04-19 15:00:00,137.49,137.59,137.44,137.49,10248.0,129.5438,129.638,129.4966,129.5438,10248.0
2018-04-19 15:05:00,137.48,137.57,137.38,137.56,9129.0,129.5343,129.6191,129.4401,129.6097,9129.0
2018-04-19 15:10:00,137.6,137.65,137.55,137.6,19135.0,129.6474,129.6945,129.6003,129.6474,19135.0
2018-04-19 15:15:00,137.6,137.61,137.44,137.59,19976.0,129.6474,129.6568,129.4966,129.638,19976.0
2018-04-19 15:20:00,137.58,137.59,137.36,137.37,5411.0,129.6286,129.638,129.4213,129.4307,5411.0
2018-04-19 15:25:00,137.36,137.41,137.28,137.4,12000.0,129.4213,129.4684,129.3459,129.459,12000.0
2018-04-19 15:30:00,137.4,137.66,137.36,137.66,19196.0,129.459,129.7039,129.4213,129.7039,19196.0
2018-04-19 15:35:00,137.67,138.05,137.67,137.81,28838.0,129.7134,130.0714,129.7134,129.8453,28838.0
2018-04-19 15:40:00,137.76,137.87,137.68,137.72,13818.0,129.7982,129.9018,129.7228,129.7605,13818.0
2018-04-19 15:45:00,137.74,137.78,137.63,137.69,28099.0,129.7793,129.817,129.6757,129.7322,28099.0
2018-04-19 15:50:00,137.71,137.85,137.67,137.67,34458.0,129.751,129.883,129.7134,129.7134,34458.0
2018-04-19 15:55:00,137.7,137.73,137.52,137.63,51595.0,129.7416,129.7699,129.572,129.6757,51595.0
2018-04-20 09:30:00,137.15,137.63,137.0,137.4,122557.0,129.2234,129.6757,129.0821,129.459,122557.0
2018-04-20 09:35:00,137.44,138.03,137.44,138.03,7969.0,129.4966,130.0526,129.4966,130.0526,7969.0
2018-04-20 09:40:00,138.03,138.11,137.51,137.64,6800.0,130.0526,130.1279,129.5626,129.6851,6800.0
2018-04-20 09:45:00,137.69,137.86,137.65,137.78,8000.0,129.7322,129.8924,129.6945,129.817,8000.0
2018-04-20 09:50:00,137.76,137.76,137.5,137.52,9906.0,129.7982,129.7982,129.5532,129.572,9906.0
2018-04-20 09:55:00,137.55,137.91,137.55,137.91,7870.0,129.6003,129.9395,129.6003,129.9395,7870.0
2018-04-20 10:00:00,137.91,137.94,137.75,137.82,6453.0,129.9395,129.9678,129.7887,129.8547,6453.0
2018-04-20 10:05:00,137.82,138.11,137.82,138.02,12208.0,129.8547,130.1279,129.8547,130.0431,12208.0
2018-04-20 10:10:00,137.98,137.98,137.7,137.97,15751.0,130.0054,130.0054,129.7416,129.996,15751.0
2018-04-20 10:15:00,137.88,138.04,137.82,138.01,10115.0,129.9112,130.062,129.8547,130.0337,10115.0
2018-04-20 10:20:00,138.04,138.09,137.91,137.91,6130.0,130.062,130.1091,129.9395,129.9395,6130.0
2018-04-20 10:25:00,137.95,138.25,137.91,138.12,6707.0,129.9772,130.2598,129.9395,130.1373,6707.0
2018-04-20 10:30:00,138.12,138.12,137.75,137.82,8102.0,130.1373,130.1373,129.7887,129.8547,8102.0
2018-04-20 10:35:00,137.81,137.89,137.61,137.77,12052.0,129.8453,129.9206,129.6568,129.8076,12052.0
2018-04-20 10:40:00,137.76,137.77,137.44,137.56,9045.0,129.7982,129.8076,129.4966,129.6097,9045.0
2018-04-20 10:45:00,137.6,137.65,137.49,137.5,3950.0,129.6474,129.6945,129.5438,129.5532,3950.0
2018-04-20 10:50:00,137.5,137.57,137.2,137.35,8500.0,129.5532,129.6191,129.2705,129.4119,8500.0
2018-04-20 10:55:00,137.32,137.38,137.19,137.19,2700.0,129.3836,129.4401,129.2611,129.2611,2700.0
2018-04-20 11:00:00,137.19,137.24,137.04,137.08,8052.0,129.2611,129.3082,129.1198,129.1575,8052.0
2018-04-20 11:05:00,137.06,137.21,136.98,137.07,8308.0,129.1386,129.2799,129.0632,129.148,8308.0
2018-04-20 11:10:00,136.99,137.0,136.73,136.86,6525.0,129.0727,129.0821,128.8277,128.9502,6525.0
2018-04-20 11:15:00,136.94,137.18,136.94,137.07,8126.0,129.0255,129.2517,129.0255,129.148,8126.0
2018-04-20 11:20:00,137.1,137.14,136.88,137.02,7332.0,129.1763,129.214,128.969,129.1009,7332.0
2018-04-20 11:25:00,137.06,137.18,136.74,136.88,7400.0,129.1386,129.2517,128.8371,128.969,7400.0
2018-04-20 11:30:00,136.88,137.18,136.84,137.18,7142.0,128.969,129.2517,128.9313,129.2517,7142.0
2018-04-20 11:35:00,137.18,137.5,137.18,137.5,12610.0,129.2517,129.5532,129.2517,129.5532,12610.0
2018-04-20 11:40:00,137.47,137.64,137.44,137.48,4153.0,129.5249,129.6851,129.4966,129.5343,4153.0
2018-04-20 11:45:00,137.44,137.45,137.35,137.45,5933.0,129.4966,129.5061,129.4119,129.5061,5933.0
2018-04-20 11:50:00,137.46,137.59,137.39,137.49,9050.0,129.5155,129.638,129.4495,129.5438,9050.0
2018-04-20 11:55:00,137.52,137.62,137.44,137.57,12567.0,129.572,129.6662,129.4966,129.6191,12567.0
2018-04-20 12:00:00,137.55,137.63,137.52,137.55,8086.0,129.6003,129.6757,129.572,129.6003,8086.0
2018-04-20 12:05:00,137.5,137.62,137.47,137.56,6275.0,129.5532,129.6662,129.5249,129.6097,6275.0
2018-04-20 12:10:00,137.56,137.61,137.42,137.42,4080.0,129.6097,129.6568,129.4778,129.4778,4080.0
2018-04-20 12:15:00,137.43,137.52,137.33,137.33,5561.0,129.4872,129.572,129.393,129.393,5561.0
2018-04-20 12:20:00,137.33,137.46,137.27,137.42,8049.0,129.393,129.5155,129.3365,129.4778,8049.0
2018-04-20 12:25:00,137.42,137.65,137.42,137.55,7168.0,129.4778,129.6945,129.4778,129.6003,7168.0
2018-04-20 12:30:00,137.6,137.6,137.33,137.39,5809.0,129.6474,129.6474,129.393,129.4495,5809.0
2018-04-20 12:35:00,137.46,137.54,137.24,137.24,6361.0,129.5155,129.5909,129.3082,129.3082,6361.0
2018-04-20 12:40:00,137.25,137.34,137.21,137.23,7300.0,129.3176,129.4024,129.2799,129.2988,7300.0
2018-04-20 12:45:00,137.24,137.35,137.19,137.22,17901.0,129.3082,129.4119,129.2611,129.2894,17901.0
2018-04-20 12:50:00,137.23,137.36,137.19,137.36,14040.0,129.2988,129.4213,129.2611,129.4213,14040.0
2018-04-20 12:55:00,137.37,137.43,137.23,137.26,4600.0,129.4307,129.4872,129.2988,129.3271,4600.0
2018-04-20 13:00:00,137.2,137.31,137.14,137.22,14439.0,129.2705,129.3742,129.214,129.2894,14439.0
2018-04-20 13:05:00,137.2,137.26,137.13,137.17,11679.0,129.2705,129.3271,129.2046,129.2423,11679.0
2018-04-20 13:10:00,137.14,137.32,137.14,137.31,12218.0,129.214,129.3836,129.214,129.3742,12218.0
2018-04-20 13:15:00,137.31,137.48,137.29,137.44,4154.0,129.3742,129.5343,129.3553,129.4966,4154.0
2018-04-20 13:20:00,137.44,137.47,137.32,137.38,9666.0,129.4966,129.5249,129.3836,129.4401,9666.0
2018-04-20 13:25:00,137.4,137.66,137.36,137.64,7286.0,129.459,129.7039,129.4213,129.6851,7286.0
2018-04-20 13:30:00,137.64,137.64,137.53,137.53,4400.0,129.6851,129.6851,129.5814,129.5814,4400.0
2018-04-20 13:35:00,137.54,137.66,137.49,137.61,4161.0,129.5909,129.7039,129.5438,129.6568,4161.0
2018-04-20 13:40:00,137.63,137.68,137.61,137.66,3300.0,129.6757,129.7228,129.6568,129.7039,3300.0
2018-04-20 13:45:00,137.66,137.66,137.5,137.5,3900.0,129.7039,129.7039,129.5532,129.5532,3900.0
2018-04-20 13:50:00,137.5,137.6,137.47,137.6,6697.0,129.5532,129.6474,129.5249,129.6474,6697.0
2018-04-20 13:55:00,137.59,137.73,137.58,137.62,11582.0,129.638,129.7699,129.6286,129.6662,11582.0
2018-04-20 14:00:00,137.62,137.62,137.49,137.52,7500.0,129.6662,129.6662,129.5438,129.572,7500.0
2018-04-20 14:05:00,137.52,137.58,137.47,137.51,5100.0,129.572,129.6286,129.5249,129.5626,5100.0
2018-04-20 14:10:00,137.48,137.48,137.37,137.37,3855.0,129.5343,129.5343,129.4307,129.4307,3855.0
2018-04-20 14:15:00,137.37,137.37,137.27,137.28,5400.0,129.4307,129.4307,129.3365,129.3459,5400.0
2018-04-20 14:20:00,137.29,137.44,137.24,137.44,13102.0,129.3553,129.4966,129.3082,129.4966,13102.0
2018-04-20 14:25:00,137.48,137.52,137.38,137.52,9043.0,129.5343,129.572,129.4401,129.572,9043.0
2018-04-20 14:30:00,137.5,137.55,137.28,137.3,5964.0,129.5532,129.6003,129.3459,129.3647,5964.0
2018-04-20 14:35:00,137.28,137.42,137.24,137.33,8400.0,129.3459,129.4778,129.3082,129.393,8400.0
2018-04-20 14:40:00,137.34,137.4,137.28,137.28,5129.0,129.4024,129.459,129.3459,129.3459,5129.0
2018-04-20 14:45:00,137.3,137.39,137.26,137.33,11511.0,129.3647,129.4495,129.3271,129.393,11511.0
2018-04-20 14:50:00,137.35,137.41,137.27,137.37,12859.0,129.4119,129.4684,129.3365,129.4307,12859.0
2018-04-20 14:55:00,137.4,137.5,137.4,137.45,12108.0,129.459,129.5532,129.459,129.5061,12108.0
2018-04-20 15:00:00,137.45,137.45,137.23,137.33,7221.0,129.5061,129.5061,129.2988,129.393,7221.0
2018-04-20 15:05:00,137.3,137.3,137.01,137.02,7604.0,129.3647,129.3647,129.0915,129.1009,7604.0
2018-04-20 15:10:00,137.02,137.31,137.02,137.27,10185.0,129.1009,129.3742,129.1009,129.3365,10185.0
2018-04-20 15:15:00,137.21,137.21,137.05,137.06,8354.0,129.2799,129.2799,129.1292,129.1386,8354.0
2018-04-20 15:20:00,137.07,137.46,137.07,137.46,18363.0,129.148,129.5155,129.148,129.5155,18363.0
2018-04-20 15:25:00,137.48,137.52,137.35,137.41,8743.0,129.5343,129.572,129.4119,129.4684,8743.0
2018-04-20 15:30:00,137.41,137.44,137.25,137.36,16959.0,129.4684,129.4966,129.3176,129.4213,16959.0
2018-04-20 15:35:00,137.36,137.57,137.35,137.53,14886.0,129.4213,129.6191,129.4119,129.5814,14886.0
2018-04-20 15:40:00,137.56,137.61,137.44,137.45,15636.0,129.6097,129.6568,129.4966,129.5061,15636.0
2018-04-20 15:45:00,137.42,137.51,137.38,137.51,18912.0,129.4778,129.5626,129.4401,129.5626,18912.0
2018-04-20 15:50:00,137.54,137.54,137.23,137.36,25980.0,129.5909,129.5909,129.2988,129.4213,25980.0
2018-04-20 15:55:00,137.38,137.51,137.33,137.51,75938.0,129.4401,129.5626,129.393,129.5626,75938.0
2018-04-23 09:30:00,137.9,138.15,137.15,137.28,16885.0,129.9301,130.1656,129.2234,129.3459,16885.0
2018-04-23 09:35:00,137.24,137.69,137.11,137.69,12583.0,129.3082,129.7322,129.1857,129.7322,12583.0
2018-04-23 09:40:00,137.6,137.67,137.37,137.45,10570.0,129.6474,129.7134,129.4307,129.5061,10570.0
2018-04-23 09:45:00,137.55,137.74,137.19,137.19,6890.0,129.6003,129.7793,129.2611,129.2611,6890.0
2018-04-23 09:50:00,137.16,137.16,136.82,137.0,8050.0,129.2328,129.2328,128.9125,129.0821,8050.0
2018-04-23 09:55:00,137.09,137.33,136.99,137.33,9169.0,129.1669,129.393,129.0727,129.393,9169.0
2018-04-23 10:00:00,137.35,137.46,137.26,137.39,6859.0,129.4119,129.5155,129.3271,129.4495,6859.0
2018-04-23 10:05:00,137.38,137.64,137.35,137.42,11211.0,129.4401,129.6851,129.4119,129.4778,11211.0
2018-04-23 10:10:00,137.52,137.66,137.49,137.49,3800.0,129.572,129.7039,129.5438,129.5438,3800.0
2018-04-23 10:15:00,137.54,137.67,137.5,137.63,3828.0,129.5909,129.7134,129.5532,129.6757,3828.0
2018-04-23 10:20:00,137.65,137.75,137.59,137.75,8476.0,129.6945,129.7887,129.638,129.7887,8476.0
2018-04-23 10:25:00,137.76,137.9,137.76,137.84,5498.0,129.7982,129.9301,129.7982,129.8735,5498.0
2018-04-23 10:30:00,137.84,137.86,137.5,137.59,6904.0,129.8735,129.8924,129.5532,129.638,6904.0
2018-04-23 10:35:00,137.58,137.67,137.39,137.65,7677.0,129.6286,129.7134,129.4495,129.6945,7677.0
2018-04-23 10:40:00,137.64,137.68,137.57,137.57,2769.0,129.6851,129.7228,129.6191,129.6191,2769.0
2018-04-23 10:45:00,137.78,137.9,137.78,137.83,3173.0,129.817,129.9301,129.817,129.8641,3173.0
2018-04-23 10:50:00,137.89,137.89,137.78,137.85,3516.0,129.9206,129.9206,129.817,129.883,3516.0
2018-04-23 10:55:00,137.83,138.07,137.83,138.01,3088.0,129.8641,130.0902,129.8641,130.0337,3088.0
2018-04-23 11:00:00,138.0,138.13,137.97,138.13,3123.0,130.0243,130.1468,129.996,130.1468,3123.0
2018-04-23 11:05:00,138.2,138.34,138.15,138.34,3047.0,130.2127,130.3446,130.1656,130.3446,3047.0
2018-04-23 11:10:00,138.34,138.7,138.34,138.66,4664.0,130.3446,130.6838,130.3446,130.6461,4664.0
2018-04-23 11:15:00,138.62,138.71,138.6,138.65,7645.0,130.6085,130.6932,130.5896,130.6367,7645.0
2018-04-23 11:20:00,138.66,138.79,138.49,138.51,5201.0,130.6461,130.7686,130.486,130.5048,5201.0
2018-04-23 11:25:00,138.51,138.55,138.4,138.55,3523.0,130.5048,130.5425,130.4012,130.5425,3523.0
2018-04-23 11:30:00,138.54,138.56,138.29,138.31,7179.0,130.5331,130.5519,130.2975,130.3164,7179.0
2018-04-23 11:35:00,138.34,138.44,138.34,138.37,3210.0,130.3446,130.4389,130.3446,130.3729,3210.0
2018-04-23 11:40:00,138.37,138.53,138.37,138.43,5400.0,130.3729,130.5237,130.3729,130.4294,5400.0
2018-04-23 11:45:00,138.44,138.47,138.33,138.37,7414.0,130.4389,130.4671,130.3352,130.3729,7414.0
2018-04-23 11:50:00,138.32,138.51,138.32,138.49,2500.0,130.3258,130.5048,130.3258,130.486,2500.0
2018-04-23 11:55:00,138.65,138.69,138.48,138.63,10405.0,130.6367,130.6744,130.4765,130.6179,10405.0
2018-04-23 12:00:00,138.63,138.65,138.51,138.51,3356.0,130.6179,130.6367,130.5048,130.5048,3356.0
2018-04-23 12:05:00,138.46,138.47,138.27,138.27,2950.0,130.4577,130.4671,130.2787,130.2787,2950.0
2018-04-23 12:10:00,138.23,138.37,138.23,138.24,2750.0,130.241,130.3729,130.241,130.2504,2750.0
2018-04-23 12:15:00,138.23,138.23,137.96,137.96,2815.0,130.241,130.241,129.9866,129.9866,2815.0
2018-04-23 12:20:00,137.96,138.04,137.88,137.9,2474.0,129.9866,130.062,129.9112,129.9301,2474.0
2018-04-23 12:25:00,137.85,137.93,137.84,137.84,1000.0,129.883,129.9583,129.8735,129.8735,1000.0
2018-04-23 12:30:00,137.81,137.88,137.77,137.81,2830.0,129.8453,129.9112,129.8076,129.8453,2830.0
2018-04-23 12:35:00,137.81,137.92,137.72,137.87,4820.0,129.8453,129.9489,129.7605,129.9018,4820.0
2018-04-23 12:40:00,137.93,137.93,137.75,137.77,3916.0,129.9583,129.9583,129.7887,129.8076,3916.0
2018-04-23 12:45:00,137.81,137.92,137.67,137.67,3042.0,129.8453,129.9489,129.7134,129.7134,3042.0
2018-04-23 12:50:00,137.63,137.75,137.61,137.69,3304.0,129.6757,129.7887,129.6568,129.7322,3304.0
2018-04-23 12:55:00,137.67,137.74,137.64,137.73,3113.0,129.7134,129.7793,129.6851,129.7699,3113.0
2018-04-23 13:00:00,137.72,137.72,137.63,137.67,3594.0,129.7605,129.7605,129.6757,129.7134,3594.0
2018-04-23 13:05:00,137.65,137.65,137.56,137.62,2000.0,129.6945,129.6945,129.6097,129.6662,2000.0
2018-04-23 13:10:00,137.61,137.74,137.6,137.74,5875.0,129.6568,129.7793,129.6474,129.7793,5875.0
2018-04-23 13:15:00,137.79,137.79,137.7,137.76,3223.0,129.8264,129.8264,129.7416,129.7982,3223.0
2018-04-23 13:20:00,137.76,137.76,137.66,137.75,3526.0,129.7982,129.7982,129.7039,129.7887,3526.0
2018-04-23 13:25:00,137.71,137.89,137.71,137.84,2511.0,129.751,129.9206,129.751,129.8735,2511.0
2018-04-23 13:30:00,137.84,137.93,137.71,137.71,3500.0,129.8735,129.9583,129.751,129.751,3500.0
2018-04-23 13:35:00,137.71,137.88,137.71,137.83,2145.0,129.751,129.9112,129.751,129.8641,2145.0
2018-04-23 13:40:00,137.8,137.82,137.5,137.53,3948.0,129.8358,129.8547,129.5532,129.5814,3948.0
2018-04-23 13:45:00,137.55,137.66,137.54,137.57,2379.0,129.6003,129.7039,129.5909,129.6191,2379.0
2018-04-23 13:50:00,137.56,137.72,137.55,137.72,2800.0,129.6097,129.7605,129.6003,129.7605,2800.0
2018-04-23 13:55:00,137.75,137.75,137.6,137.65,3208.0,129.7887,129.7887,129.6474,129.6945,3208.0
2018-04-23 14:00:00,137.71,137.71,137.39,137.41,2627.0,129.751,129.751,129.4495,129.4684,2627.0
2018-04-23 14:05:00,137.34,137.34,137.11,137.15,6308.0,129.4024,129.4024,129.1857,129.2234,6308.0
2018-04-23 14:10:00,137.1,137.29,137.01,137.08,13533.0,129.1763,129.3553,129.0915,129.1575,13533.0
2018-04-23 14:15:00,137.0,137.25,137.0,137.24,1250.0,129.0821,129.3176,129.0821,129.3082,1250.0
2018-04-23 14:20:00,137.27,137.27,137.08,137.1,4027.0,129.3365,129.3365,129.1575,129.1763,4027.0
2018-04-23 14:25:00,137.07,137.14,137.02,137.1,2680.0,129.148,129.214,129.1009,129.1763,2680.0
2018-04-23 14:30:00,137.06,137.18,137.01,137.13,4612.0,129.1386,129.2517,129.0915,129.2046,4612.0
2018-04-23 14:35:00,137.13,137.24,137.1,137.2,6290.0,129.2046,129.3082,129.1763,129.2705,6290.0
2018-04-23 14:40:00,137.19,137.44,137.19,137.44,6331.0,129.2611,129.4966,129.2611,129.4966,6331.0
2018-04-23 14:45:00,137.41,137.42,137.21,137.21,4100.0,129.4684,129.4778,129.2799,129.2799,4100.0
2018-04-23 14:50:00,137.21,137.34,137.07,137.07,6900.0,129.2799,129.4024,129.148,129.148,6900.0
2018-04-23 14:55:00,137.08,137.25,137.08,137.23,2800.0,129.1575,129.3176,129.1575,129.2988,2800.0
2018-04-23 15:00:00,137.23,137.49,137.2,137.45,6488.0,129.2988,129.5438,129.2705,129.5061,6488.0
2018-04-23 15:05:00,137.46,137.64,137.41,137.57,9897.0,129.5155,129.6851,129.4684,129.6191,9897.0
2018-04-23 15:10:00,137.6,137.7,137.57,137.64,8564.0,129.6474,129.7416,129.6191,129.6851,8564.0
2018-04-23 15:15:00,137.66,137.66,137.55,137.59,4807.0,129.7039,129.7039,129.6003,129.638,4807.0
2018-04-23 15:20:00,137.59,137.71,137.48,137.5,7604.0,129.638,129.751,129.5343,129.5532,7604.0
2018-04-23 15:25:00,137.52,137.71,137.51,137.62,9249.0,129.572,129.751,129.5626,129.6662,9249.0
2018-04-23 15:30:00,137.64,137.78,137.57,137.73,14057.0,129.6851,129.817,129.6191,129.7699,14057.0
2018-04-23 15:35:00,137.72,137.72,137.46,137.52,12181.0,129.7605,129.7605,129.5155,129.572,12181.0
2018-04-23 15:40:00,137.51,137.61,137.51,137.61,19521.0,129.5626,129.6568,129.5626,129.6568,19521.0
2018-04-23 15:45:00,137.58,137.69,137.53,137.59,15157.0,129.6286,129.7322,129.5814,129.638,15157.0
2018-04-23 15:50:00,137.57,137.67,137.48,137.54,20398.0,129.6191,129.7134,129.5343,129.5909,20398.0
2018-04-23 15:55:00,137.54,137.72,137.52,137.63,54165.0,129.5909,129.7605,129.572,129.6757,54165.0
2018-04-24 09:30:00,138.84,139.5,138.81,139.22,36892.0,130.8157,131.4376,130.7875,131.1738,36892.0
2018-04-24 09:35:00,139.02,139.26,138.89,139.15,4900.0,130.9853,131.2115,130.8628,131.1078,4900.0
2018-04-24 09:40:00,139.15,139.32,139.04,139.18,9909.0,131.1078,131.268,131.0042,131.1361,9909.0
2018-04-24 09:45:00,139.15,139.45,139.12,139.22,15083.0,131.1078,131.3905,131.0796,131.1738,15083.0
2018-04-24 09:50:00,139.27,139.29,138.76,138.82,12262.0,131.2209,131.2397,130.7404,130.7969,12262.0
2018-04-24 09:55:00,138.8,139.05,138.76,138.91,8434.0,130.778,131.0136,130.7404,130.8817,8434.0
2018-04-24 10:00:00,139.05,139.19,138.92,139.19,3118.0,131.0136,131.1455,130.8911,131.1455,3118.0
2018-04-24 10:05:00,139.15,139.15,138.93,138.95,12330.0,131.1078,131.1078,130.9005,130.9194,12330.0
2018-04-24 10:10:00,139.03,139.08,138.95,138.95,6615.0,130.9948,131.0419,130.9194,130.9194,6615.0
2018-04-24 10:15:00,138.95,139.06,138.67,138.67,19808.0,130.9194,131.023,130.6556,130.6556,19808.0
2018-04-24 10:20:00,138.66,138.75,138.43,138.44,4224.0,130.6461,130.7309,130.4294,130.4389,4224.0
2018-04-24 10:25:00,138.47,138.82,138.47,138.77,6341.0,130.4671,130.7969,130.4671,130.7498,6341.0
2018-04-24 10:30:00,138.75,138.8,138.35,138.51,8216.0,130.7309,130.778,130.3541,130.5048,8216.0
2018-04-24 10:35:00,138.56,138.79,138.47,138.79,8086.0,130.5519,130.7686,130.4671,130.7686,8086.0
2018-04-24 10:40:00,138.72,138.78,138.62,138.68,5249.0,130.7027,130.7592,130.6085,130.665,5249.0
2018-04-24 10:45:00,138.73,138.86,138.64,138.86,9786.0,130.7121,130.8346,130.6273,130.8346,9786.0
2018-04-24 10:50:00,138.9,139.07,138.85,138.85,8658.0,130.8723,131.0324,130.8252,130.8252,8658.0
2018-04-24 10:55:00,138.91,138.95,138.71,138.71,6433.0,130.8817,130.9194,130.6932,130.6932,6433.0
2018-04-24 11:00:00,138.64,138.72,138.54,138.59,17939.0,130.6273,130.7027,130.5331,130.5802,17939.0
2018-04-24 11:05:00,138.59,138.67,138.49,138.65,16490.0,130.5802,130.6556,130.486,130.6367,16490.0
2018-04-24 11:10:00,138.63,138.68,138.24,138.37,41712.0,130.6179,130.665,130.2504,130.3729,41712.0
2018-04-24 11:15:00,138.34,138.38,137.94,138.24,18841.0,130.3446,130.3823,129.9678,130.2504,18841.0
2018-04-24 11:20:00,138.22,138.58,138.22,138.33,14398.0,130.2316,130.5708,130.2316,130.3352,14398.0
2018-04-24 11:25:00,138.32,138.61,138.31,138.61,11354.0,130.3258,130.599,130.3164,130.599,11354.0
2018-04-24 11:30:00,138.66,138.73,138.42,138.61,13315.0,130.6461,130.7121,130.42,130.599,13315.0
2018-04-24 11:35:00,138.63,138.63,138.37,138.42,6105.0,130.6179,130.6179,130.3729,130.42,6105.0
2018-04-24 11:40:00,138.5,138.6,138.42,138.56,14298.0,130.4954,130.5896,130.42,130.5519,14298.0
2018-04-24 11:45:00,138.58,138.61,138.11,138.13,17156.0,130.5708,130.599,130.1279,130.1468,17156.0
2018-04-24 11:50:00,138.12,138.27,137.93,137.96,12856.0,130.1373,130.2787,129.9583,129.9866,12856.0
2018-04-24 11:55:00,137.95,138.04,137.9,137.9,8564.0,129.9772,130.062,129.9301,129.9301,8564.0
2018-04-24 12:00:00,137.82,137.97,137.75,137.97,8025.0,129.8547,129.996,129.7887,129.996,8025.0
2018-04-24 12:05:00,138.01,138.14,137.79,137.83,13876.0,130.0337,130.1562,129.8264,129.8641,13876.0
2018-04-24 12:10:00,137.82,137.91,137.68,137.68,12552.0,129.8547,129.9395,129.7228,129.7228,12552.0
2018-04-24 12:15:00,137.7,137.72,137.26,137.28,21592.0,129.7416,129.7605,129.3271,129.3459,21592.0
2018-04-24 12:20:00,137.29,137.63,137.27,137.63,16437.0,129.3553,129.6757,129.3365,129.6757,16437.0
2018-04-24 12:25:00,137.58,137.59,137.18,137.3,12053.0,129.6286,129.638,129.2517,129.3647,12053.0
2018-04-24 12:30:00,137.31,137.44,137.05,137.06,23557.0,129.3742,129.4966,129.1292,129.1386,23557.0
2018-04-24 12:35:00,137.03,137.11,136.9,137.09,13139.0,129.1103,129.1857,128.9879,129.1669,13139.0
2018-04-24 12:40:00,137.08,137.11,136.93,137.02,9650.0,129.1575,129.1857,129.0161,129.1009,9650.0
2018-04-24 12:45:00,136.96,137.05,136.89,136.95,12243.0,129.0444,129.1292,128.9784,129.035,12243.0
2018-04-24 12:50:00,136.95,137.02,136.83,136.83,13418.0,129.035,129.1009,128.9219,128.9219,13418.0
2018-04-24 12:55:00,136.82,136.86,136.48,136.48,11978.0,128.9125,128.9502,128.5921,128.5921,11978.0
2018-04-24 13:00:00,136.47,136.81,136.42,136.81,6431.0,128.5827,128.9031,128.5356,128.9031,6431.0
2018-04-24 13:05:00,136.75,137.0,136.73,137.0,4854.0,128.8465,129.0821,128.8277,129.0821,4854.0
2018-04-24 13:10:00,137.05,137.14,136.95,137.14,2350.0,129.1292,129.214,129.035,129.214,2350.0
2018-04-24 13:15:00,137.12,137.18,136.88,136.88,6804.0,129.1951,129.2517,128.969,128.969,6804.0
2018-04-24 13:20:00,136.88,136.95,136.67,136.7,6800.0,128.969,129.035,128.7712,128.7994,6800.0
2018-04-24 13:25:00,136.68,136.75,136.52,136.65,5712.0,128.7806,128.8465,128.6298,128.7523,5712.0
2018-04-24 13:30:00,136.6,136.72,136.46,136.47,8104.0,128.7052,128.8183,128.5733,128.5827,8104.0
2018-04-24 13:35:00,136.38,136.47,136.21,136.24,11918.0,128.4979,128.5827,128.3377,128.366,11918.0
2018-04-24 13:40:00,136.26,136.37,136.12,136.35,8717.0,128.3848,128.4885,128.2529,128.4696,8717.0
2018-04-24 13:45:00,136.29,136.41,136.18,136.29,8979.0,128.4131,128.5262,128.3095,128.4131,8979.0
2018-04-24 13:50:00,136.24,136.24,135.86,135.97,8615.0,128.366,128.366,128.008,128.1116,8615.0
2018-04-24 13:55:00,135.97,136.04,135.79,135.91,8889.0,128.1116,128.1776,127.942,128.0551,8889.0
2018-04-24 14:00:00,135.89,135.9,135.48,135.48,11548.0,128.0362,128.0457,127.6499,127.6499,11548.0
2018-04-24 14:05:00,135.42,135.66,135.36,135.66,13100.0,127.5934,127.8195,127.5369,127.8195,13100.0
2018-04-24 14:10:00,135.69,135.99,135.67,135.85,34917.0,127.8478,128.1305,127.8289,127.9985,34917.0
2018-04-24 14:15:00,135.82,135.84,135.51,135.83,19884.0,127.9703,127.9891,127.6782,127.9797,19884.0
2018-04-24 14:20:00,135.87,136.21,135.85,136.21,12987.0,128.0174,128.3377,127.9985,128.3377,12987.0
2018-04-24 14:25:00,136.24,136.27,135.58,135.58,17211.0,128.366,128.3943,127.7441,127.7441,17211.0
2018-04-24 14:30:00,135.56,135.9,135.52,135.9,11000.0,127.7253,128.0457,127.6876,128.0457,11000.0
2018-04-24 14:35:00,135.9,135.95,135.45,135.45,13411.0,128.0457,128.0928,127.6217,127.6217,13411.0
2018-04-24 14:40:00,135.49,135.96,135.49,135.93,8715.0,127.6593,128.1022,127.6593,128.0739,8715.0
2018-04-24 14:45:00,135.97,136.05,135.84,135.87,8842.0,128.1116,128.187,127.9891,128.0174,8842.0
2018-04-24 14:50:00,135.94,136.17,135.78,135.93,10418.0,128.0833,128.3,127.9326,128.0739,10418.0
2018-04-24 14:55:00,135.97,136.21,135.97,136.11,10172.0,128.1116,128.3377,128.1116,128.2435,10172.0
2018-04-24 15:00:00,136.12,136.51,136.12,136.51,9388.0,128.2529,128.6204,128.2529,128.6204,9388.0
2018-04-24 15:05:00,136.48,136.64,136.45,136.54,9401.0,128.5921,128.7429,128.5639,128.6487,9401.0
2018-04-24 15:10:00,136.56,136.82,136.38,136.8,9356.0,128.6675,128.9125,128.4979,128.8936,9356.0
2018-04-24 15:15:00,136.83,136.86,136.47,136.47,13724.0,128.9219,128.9502,128.5827,128.5827,13724.0
2018-04-24 15:20:00,136.51,136.95,136.51,136.84,17980.0,128.6204,129.035,128.6204,128.9313,17980.0
2018-04-24 15:25:00,136.83,136.86,136.71,136.8,16200.0,128.9219,128.9502,128.8088,128.8936,16200.0
2018-04-24 15:30:00,136.77,136.78,136.53,136.53,18011.0,128.8654,128.8748,128.6392,128.6392,18011.0
2018-04-24 15:35:00,136.53,136.57,136.44,136.51,22497.0,128.6392,128.6769,128.5544,128.6204,22497.0
2018-04-24 15:40:00,136.47,136.62,136.33,136.4,24927.0,128.5827,128.724,128.4508,128.5168,24927.0
2018-04-24 15:45:00,136.4,137.01,136.4,136.85,44634.0,128.5168,129.0915,128.5168,128.9407,44634.0
2018-04-24 15:50:00,136.87,137.03,136.83,137.01,24704.0,128.9596,129.1103,128.9219,129.0915,24704.0
2018-04-24 15:55:00,137.01,137.05,136.78,136.9,53197.0,129.0915,129.1292,128.8748,128.9879,53197.0
2018-04-25 09:30:00,136.39,136.89,136.33,136.74,12097.0,128.5073,128.9784,128.4508,128.8371,12097.0
2018-04-25 09:35:00,136.55,136.55,136.02,136.09,18508.0,128.6581,128.6581,128.1587,128.2247,18508.0
2018-04-25 09:40:00,136.05,136.16,135.76,135.85,30644.0,128.187,128.2906,127.9137,127.9985,30644.0
2018-04-25 09:45:00,135.92,136.52,135.77,136.36,14043.0,128.0645,128.6298,127.9232,128.4791,14043.0
2018-04-25 09:50:00,136.42,136.63,136.19,136.63,11800.0,128.5356,128.7335,128.3189,128.7335,11800.0
2018-04-25 09:55:00,136.53,136.53,135.7,135.92,8203.0,128.6392,128.6392,127.8572,128.0645,8203.0
2018-04-25 10:00:00,135.87,136.07,135.31,135.54,19862.0,128.0174,128.2058,127.4898,127.7065,19862.0
2018-04-25 10:05:00,135.5,135.85,135.34,135.55,17880.0,127.6688,127.9985,127.518,127.7159,17880.0
2018-04-25 10:10:00,135.55,135.69,135.28,135.37,14742.0,127.7159,127.8478,127.4615,127.5463,14742.0
2018-04-25 10:15:00,135.39,135.71,135.31,135.52,9169.0,127.5651,127.8666,127.4898,127.6876,9169.0
2018-04-25 10:20:00,135.44,135.78,135.4,135.78,15775.0,127.6122,127.9326,127.5746,127.9326,15775.0
2018-04-25 10:25:00,135.87,136.11,135.83,136.11,8414.0,128.0174,128.2435,127.9797,128.2435,8414.0
2018-04-25 10:30:00,136.13,136.49,136.07,136.28,7450.0,128.2624,128.6016,128.2058,128.4037,7450.0
2018-04-25 10:35:00,136.27,136.59,136.27,136.59,6600.0,128.3943,128.6958,128.3943,128.6958,6600.0
2018-04-25 10:40:00,136.57,136.97,136.48,136.9,9624.0,128.6769,129.0538,128.5921,128.9879,9624.0
2018-04-25 10:45:00,136.95,137.06,136.8,136.91,9013.0,129.035,129.1386,128.8936,128.9973,9013.0
2018-04-25 10:50:00,136.88,136.89,136.41,136.53,11987.0,128.969,128.9784,128.5262,128.6392,11987.0
2018-04-25 10:55:00,136.49,136.65,136.43,136.57,10687.0,128.6016,128.7523,128.545,128.6769,10687.0
2018-04-25 11:00:00,136.54,136.83,136.52,136.77,11877.0,128.6487,128.9219,128.6298,128.8654,11877.0
2018-04-25 11:05:00,136.73,136.78,136.57,136.57,8318.0,128.8277,128.8748,128.6769,128.6769,8318.0
2018-04-25 11:10:00,136.58,136.79,136.5,136.77,7168.0,128.6864,128.8842,128.611,128.8654,7168.0
2018-04-25 11:15:00,136.72,136.72,136.31,136.42,7007.0,128.8183,128.8183,128.432,128.5356,7007.0
2018-04-25 11:20:00,136.43,136.79,136.4,136.6,8602.0,128.545,128.8842,128.5168,128.7052,8602.0
2018-04-25 11:25:00,136.63,136.88,136.52,136.79,7403.0,128.7335,128.969,128.6298,128.8842,7403.0
2018-04-25 11:30:00,136.75,136.81,136.28,136.37,8277.0,128.8465,128.9031,128.4037,128.4885,8277.0
2018-04-25 11:35:00,136.38,136.38,136.05,136.31,21526.0,128.4979,128.4979,128.187,128.432,21526.0
2018-04-25 11:40:00,136.28,136.43,136.22,136.3,8361.0,128.4037,128.545,128.3472,128.4225,8361.0
2018-04-25 11:45:00,136.29,136.52,136.08,136.08,7352.0,128.4131,128.6298,128.2153,128.2153,7352.0
2018-04-25 11:50:00,136.1,136.18,135.95,136.17,8438.0,128.2341,128.3095,128.0928,128.3,8438.0
2018-04-25 11:55:00,136.24,136.28,136.02,136.02,7962.0,128.366,128.4037,128.1587,128.1587,7962.0
2018-04-25 12:00:00,135.96,136.12,135.92,135.95,7126.0,128.1022,128.2529,128.0645,128.0928,7126.0
2018-04-25 12:05:00,135.95,136.21,135.91,136.13,5019.0,128.0928,128.3377,128.0551,128.2624,5019.0
2018-04-25 12:10:00,136.03,136.34,136.03,136.34,4300.0,128.1681,128.4602,128.1681,128.4602,4300.0
2018-04-25 12:15:00,136.34,136.35,136.12,136.29,11950.0,128.4602,128.4696,128.2529,128.4131,11950.0
2018-04-25 12:20:00,136.39,136.4,136.14,136.24,5550.0,128.5073,128.5168,128.2718,128.366,5550.0
2018-04-25 12:25:00,136.2,136.46,136.2,136.38,3884.0,128.3283,128.5733,128.3283,128.4979,3884.0
2018-04-25 12:30:00,136.32,136.63,136.32,136.44,5465.0,128.4414,128.7335,128.4414,128.5544,5465.0
2018-04-25 12:35:00,136.47,136.6,136.47,136.56,1500.0,128.5827,128.7052,128.5827,128.6675,1500.0
2018-04-25 12:40:00,136.63,136.63,136.45,136.58,3949.0,128.7335,128.7335,128.5639,128.6864,3949.0
2018-04-25 12:45:00,136.54,136.65,136.54,136.58,4109.0,128.6487,128.7523,128.6487,128.6864,4109.0
2018-04-25 12:50:00,136.54,136.61,136.32,136.44,5300.0,128.6487,128.7146,128.4414,128.5544,5300.0
2018-04-25 12:55:00,136.47,136.67,136.47,136.6,3024.0,128.5827,128.7712,128.5827,128.7052,3024.0
2018-04-25 13:00:00,136.73,137.01,136.72,136.94,5890.0,128.8277,129.0915,128.8183,129.0255,5890.0
2018-04-25 13:05:00,136.87,137.12,136.87,137.07,6100.0,128.9596,129.1951,128.9596,129.148,6100.0
2018-04-25 13:10:00,137.12,137.12,136.9,136.95,4983.0,129.1951,129.1951,128.9879,129.035,4983.0
2018-04-25 13:15:00,136.96,137.12,136.87,136.96,7150.0,129.0444,129.1951,128.9596,129.0444,7150.0
2018-04-25 13:20:00,136.96,136.99,136.81,136.91,3350.0,129.0444,129.0727,128.9031,128.9973,3350.0
2018-04-25 13:25:00,136.89,136.99,136.79,136.96,6699.0,128.9784,129.0727,128.8842,129.0444,6699.0
2018-04-25 13:30:00,137.01,137.39,136.96,137.31,5400.0,129.0915,129.4495,129.0444,129.3742,5400.0
2018-04-25 13:35:00,137.27,137.27,136.92,136.97,3400.0,129.3365,129.3365,129.0067,129.0538,3400.0
2018-04-25 13:40:00,136.98,137.23,136.98,137.01,4111.0,129.0632,129.2988,129.0632,129.0915,4111.0
2018-04-25 13:45:00,137.06,137.07,136.93,137.04,2700.0,129.1386,129.148,129.0161,129.1198,2700.0
2018-04-25 13:50:00,137.04,137.25,136.96,137.25,2643.0,129.1198,129.3176,129.0444,129.3176,2643.0
2018-04-25 13:55:00,137.25,137.33,137.23,137.26,3400.0,129.3176,129.393,129.2988,129.3271,3400.0
2018-04-25 14:00:00,137.27,137.38,137.12,137.17,4112.0,129.3365,129.4401,129.1951,129.2423,4112.0
2018-04-25 14:05:00,137.2,137.26,137.09,137.15,5300.0,129.2705,129.3271,129.1669,129.2234,5300.0
2018-04-25 14:10:00,137.14,137.27,137.0,137.0,5115.0,129.214,129.3365,129.0821,129.0821,5115.0
2018-04-25 14:15:00,137.08,137.33,137.02,137.23,8294.0,129.1575,129.393,129.1009,129.2988,8294.0
2018-04-25 14:20:00,137.23,137.24,137.06,137.06,3000.0,129.2988,129.3082,129.1386,129.1386,3000.0
2018-04-25 14:25:00,137.02,137.25,137.02,137.15,5541.0,129.1009,129.3176,129.1009,129.2234,5541.0
2018-04-25 14:30:00,137.12,137.37,137.05,137.37,3802.0,129.1951,129.4307,129.1292,129.4307,3802.0
2018-04-25 14:35:00,137.29,137.4,137.23,137.32,2360.0,129.3553,129.459,129.2988,129.3836,2360.0
2018-04-25 14:40:00,137.36,137.54,137.36,137.47,2819.0,129.4213,129.5909,129.4213,129.5249,2819.0
2018-04-25 14:45:00,137.41,137.5,137.24,137.44,5142.0,129.4684,129.5532,129.3082,129.4966,5142.0
2018-04-25 14:50:00,137.41,137.43,137.27,137.33,4761.0,129.4684,129.4872,129.3365,129.393,4761.0
2018-04-25 14:55:00,137.34,137.59,137.29,137.59,4300.0,129.4024,129.638,129.3553,129.638,4300.0
2018-04-25 15:00:00,137.58,137.61,137.45,137.5,5900.0,129.6286,129.6568,129.5061,129.5532,5900.0
2018-04-25 15:05:00,137.53,137.62,137.49,137.58,8897.0,129.5814,129.6662,129.5438,129.6286,8897.0
2018-04-25 15:10:00,137.58,137.76,137.57,137.73,6600.0,129.6286,129.7982,129.6191,129.7699,6600.0
2018-04-25 15:15:00,137.72,137.79,137.6,137.6,25002.0,129.7605,129.8264,129.6474,129.6474,25002.0
2018-04-25 15:20:00,137.58,137.71,137.49,137.55,11081.0,129.6286,129.751,129.5438,129.6003,11081.0
2018-04-25 15:25:00,137.56,137.61,137.53,137.58,7710.0,129.6097,129.6568,129.5814,129.6286,7710.0
2018-04-25 15:30:00,137.55,137.69,137.4,137.49,11486.0,129.6003,129.7322,129.459,129.5438,11486.0
2018-04-25 15:35:00,137.45,137.5,137.35,137.35,20072.0,129.5061,129.5532,129.4119,129.4119,20072.0
2018-04-25 15:40:00,137.35,137.39,137.11,137.22,28814.0,129.4119,129.4495,129.1857,129.2894,28814.0
2018-04-25 15:45:00,137.23,137.23,136.94,136.98,17388.0,129.2988,129.2988,129.0255,129.0632,17388.0
2018-04-25 15:50:00,136.96,137.1,136.76,137.06,40371.0,129.0444,129.1763,128.8559,129.1386,40371.0
2018-04-25 15:55:00,137.08,137.25,137.01,137.25,64789.0,129.1575,129.3176,129.0915,129.3176,64789.0
2018-04-26 09:30:00,138.16,138.8,137.29,137.7,28601.0,130.175,130.778,129.3553,129.7416,28601.0
2018-04-26 09:35:00,137.71,137.77,137.29,137.41,8153.0,129.751,129.8076,129.3553,129.4684,8153.0
2018-04-26 09:40:00,137.44,137.58,137.1,137.11,8042.0,129.4966,129.6286,129.1763,129.1857,8042.0
2018-04-26 09:45:00,137.3,137.31,136.49,136.52,16519.0,129.3647,129.3742,128.6016,128.6298,16519.0
2018-04-26 09:50:00,136.55,136.67,136.22,136.53,13556.0,128.6581,128.7712,128.3472,128.6392,13556.0
2018-04-26 09:55:00,136.6,137.03,136.53,136.86,31019.0,128.7052,129.1103,128.6392,128.9502,31019.0
2018-04-26 10:00:00,136.82,137.02,136.78,137.01,19357.0,128.9125,129.1009,128.8748,129.0915,19357.0
2018-04-26 10:05:00,136.95,137.36,136.95,137.16,11210.0,129.035,129.4213,129.035,129.2328,11210.0
2018-04-26 10:10:00,137.24,137.56,137.23,137.46,21391.0,129.3082,129.6097,129.2988,129.5155,21391.0
2018-04-26 10:15:00,137.42,137.49,137.29,137.39,4300.0,129.4778,129.5438,129.3553,129.4495,4300.0
2018-04-26 10:20:00,137.41,137.44,137.25,137.37,11709.0,129.4684,129.4966,129.3176,129.4307,11709.0
2018-04-26 10:25:00,137.37,137.71,137.36,137.63,4353.0,129.4307,129.751,129.4213,129.6757,4353.0
2018-04-26 10:30:00,137.67,137.87,137.66,137.75,4500.0,129.7134,129.9018,129.7039,129.7887,4500.0
2018-04-26 10:35:00,137.75,137.82,137.6,137.75,7825.0,129.7887,129.8547,129.6474,129.7887,7825.0
2018-04-26 10:40:00,137.72,137.72,137.55,137.59,8607.0,129.7605,129.7605,129.6003,129.638,8607.0
2018-04-26 10:45:00,137.6,137.77,137.6,137.7,6051.0,129.6474,129.8076,129.6474,129.7416,6051.0
2018-04-26 10:50:00,137.72,137.8,137.61,137.75,6300.0,129.7605,129.8358,129.6568,129.7887,6300.0
2018-04-26 10:55:00,137.81,137.93,137.7,137.9,15727.0,129.8453,129.9583,129.7416,129.9301,15727.0
2018-04-26 11:00:00,137.89,137.9,137.61,137.81,6700.0,129.9206,129.9301,129.6568,129.8453,6700.0
2018-04-26 11:05:00,137.84,137.91,137.71,137.72,6881.0,129.8735,129.9395,129.751,129.7605,6881.0
2018-04-26 11:10:00,137.75,137.87,137.68,137.71,6300.0,129.7887,129.9018,129.7228,129.751,6300.0
2018-04-26 11:15:00,137.66,137.66,137.46,137.51,8220.0,129.7039,129.7039,129.5155,129.5626,8220.0
2018-04-26 11:20:00,137.54,137.56,137.43,137.51,5510.0,129.5909,129.6097,129.4872,129.5626,5510.0
2018-04-26 11:25:00,137.5,137.63,137.45,137.63,5002.0,129.5532,129.6757,129.5061,129.6757,5002.0
2018-04-26 11:30:00,137.56,137.63,137.31,137.37,7000.0,129.6097,129.6757,129.3742,129.4307,7000.0
2018-04-26 11:35:00,137.33,137.41,137.18,137.3,6482.0,129.393,129.4684,129.2517,129.3647,6482.0
2018-04-26 11:40:00,137.31,137.41,137.25,137.29,7440.0,129.3742,129.4684,129.3176,129.3553,7440.0
2018-04-26 11:45:00,137.3,137.32,137.01,137.04,13510.0,129.3647,129.3836,129.0915,129.1198,13510.0
2018-04-26 11:50:00,137.06,137.17,136.97,137.03,6342.0,129.1386,129.2423,129.0538,129.1103,6342.0
2018-04-26 11:55:00,137.02,137.04,136.93,137.04,28564.0,129.1009,129.1198,129.0161,129.1198,28564.0
2018-04-26 12:00:00,137.07,137.16,137.07,137.12,6730.0,129.148,129.2328,129.148,129.1951,6730.0
2018-04-26 12:05:00,137.13,137.43,137.13,137.43,3631.0,129.2046,129.4872,129.2046,129.4872,3631.0
2018-04-26 12:10:00,137.42,137.42,137.22,137.35,5492.0,129.4778,129.4778,129.2894,129.4119,5492.0
2018-04-26 12:15:00,137.37,137.52,137.28,137.38,8472.0,129.4307,129.572,129.3459,129.4401,8472.0
2018-04-26 12:20:00,137.38,137.38,137.24,137.27,10035.0,129.4401,129.4401,129.3082,129.3365,10035.0
2018-04-26 12:25:00,137.26,137.36,137.14,137.14,9625.0,129.3271,129.4213,129.214,129.214,9625.0
2018-04-26 12:30:00,137.12,137.12,136.93,137.01,11900.0,129.1951,129.1951,129.0161,129.0915,11900.0
2018-04-26 12:35:00,137.02,137.09,136.83,136.92,7676.0,129.1009,129.1669,128.9219,129.0067,7676.0
2018-04-26 12:40:00,136.88,136.88,136.73,136.86,5520.0,128.969,128.969,128.8277,128.9502,5520.0
2018-04-26 12:45:00,136.88,136.88,136.64,136.73,8431.0,128.969,128.969,128.7429,128.8277,8431.0
2018-04-26 12:50:00,136.76,136.78,136.52,136.52,9000.0,128.8559,128.8748,128.6298,128.6298,9000.0
2018-04-26 12:55:00,136.53,136.58,136.47,136.51,15700.0,128.6392,128.6864,128.5827,128.6204,15700.0
2018-04-26 13:00:00,136.51,136.72,136.51,136.71,8487.0,128.6204,128.8183,128.6204,128.8088,8487.0
2018-04-26 13:05:00,136.69,136.69,136.57,136.68,9876.0,128.79,128.79,128.6769,128.7806,9876.0
2018-04-26 13:10:00,136.69,137.01,136.65,136.88,10720.0,128.79,129.0915,128.7523,128.969,10720.0
2018-04-26 13:15:00,136.9,136.99,136.84,136.99,6525.0,128.9879,129.0727,128.9313,129.0727,6525.0
2018-04-26 13:20:00,136.97,137.02,136.88,137.01,6092.0,129.0538,129.1009,128.969,129.0915,6092.0
2018-04-26 13:25:00,137.02,137.09,136.85,136.95,10672.0,129.1009,129.1669,128.9407,129.035,10672.0
2018-04-26 13:30:00,136.94,137.1,136.86,137.09,12344.0,129.0255,129.1763,128.9502,129.1669,12344.0
2018-04-26 13:35:00,137.14,137.21,137.02,137.1,5800.0,129.214,129.2799,129.1009,129.1763,5800.0
2018-04-26 13:40:00,137.12,137.26,137.11,137.23,4600.0,129.1951,129.3271,129.1857,129.2988,4600.0
2018-04-26 13:45:00,137.25,137.42,137.24,137.4,4959.0,129.3176,129.4778,129.3082,129.459,4959.0
2018-04-26 13:50:00,137.37,137.48,137.28,137.38,10587.0,129.4307,129.5343,129.3459,129.4401,10587.0
2018-04-26 13:55:00,137.41,137.52,137.39,137.52,4250.0,129.4684,129.572,129.4495,129.572,4250.0
2018-04-26 14:00:00,137.54,137.55,137.38,137.55,6900.0,129.5909,129.6003,129.4401,129.6003,6900.0
2018-04-26 14:05:00,137.5,137.55,137.41,137.55,6183.0,129.5532,129.6003,129.4684,129.6003,6183.0
2018-04-26 14:10:00,137.64,137.74,137.55,137.67,13881.0,129.6851,129.7793,129.6003,129.7134,13881.0
2018-04-26 14:15:00,137.62,137.65,137.54,137.64,5291.0,129.6662,129.6945,129.5909,129.6851,5291.0
2018-04-26 14:20:00,137.63,137.69,137.57,137.57,4845.0,129.6757,129.7322,129.6191,129.6191,4845.0
2018-04-26 14:25:00,137.61,137.74,137.53,137.71,7381.0,129.6568,129.7793,129.5814,129.751,7381.0
2018-04-26 14:30:00,137.74,137.74,137.42,137.53,9310.0,129.7793,129.7793,129.4778,129.5814,9310.0
2018-04-26 14:35:00,137.52,137.52,137.33,137.48,7300.0,129.572,129.572,129.393,129.5343,7300.0
2018-04-26 14:40:00,137.51,137.71,137.51,137.69,5100.0,129.5626,129.751,129.5626,129.7322,5100.0
2018-04-26 14:45:00,137.68,137.74,137.6,137.71,7880.0,129.7228,129.7793,129.6474,129.751,7880.0
2018-04-26 14:50:00,137.66,137.67,137.52,137.6,5459.0,129.7039,129.7134,129.572,129.6474,5459.0
2018-04-26 14:55:00,137.59,137.61,137.49,137.6,5380.0,129.638,129.6568,129.5438,129.6474,5380.0
2018-04-26 15:00:00,137.64,137.74,137.63,137.72,6026.0,129.6851,129.7793,129.6757,129.7605,6026.0
2018-04-26 15:05:00,137.72,137.72,137.53,137.56,8436.0,129.7605,129.7605,129.5814,129.6097,8436.0
2018-04-26 15:10:00,137.56,137.71,137.56,137.71,7500.0,129.6097,129.751,129.6097,129.751,7500.0
2018-04-26 15:15:00,137.74,137.79,137.64,137.7,6963.0,129.7793,129.8264,129.6851,129.7416,6963.0
2018-04-26 15:20:00,137.72,137.72,137.52,137.53,9370.0,129.7605,129.7605,129.572,129.5814,9370.0
2018-04-26 15:25:00,137.55,137.58,137.32,137.35,8234.0,129.6003,129.6286,129.3836,129.4119,8234.0
2018-04-26 15:30:00,137.38,137.5,137.34,137.5,14252.0,129.4401,129.5532,129.4024,129.5532,14252.0
2018-04-26 15:35:00,137.5,137.52,137.38,137.41,11378.0,129.5532,129.572,129.4401,129.4684,11378.0
2018-04-26 15:40:00,137.39,137.45,137.27,137.41,18048.0,129.4495,129.5061,129.3365,129.4684,18048.0
2018-04-26 15:45:00,137.38,137.4,137.25,137.36,23530.0,129.4401,129.459,129.3176,129.4213,23530.0
2018-04-26 15:50:00,137.32,137.5,137.21,137.5,27747.0,129.3836,129.5532,129.2799,129.5532,27747.0
2018-04-26 15:55:00,137.5,137.85,137.5,137.79,110464.0,129.5532,129.883,129.5532,129.8264,110464.0
2018-04-27 09:30:00,137.28,138.12,137.28,138.0,34814.0,129.3459,130.1373,129.3459,130.0243,34814.0
2018-04-27 09:35:00,137.93,138.63,137.93,138.6,15982.0,129.9583,130.6179,129.9583,130.5896,15982.0
2018-04-27 09:40:00,138.64,138.98,138.5,138.64,13585.0,130.6273,130.9476,130.4954,130.6273,13585.0
2018-04-27 09:45:00,138.63,139.0,138.56,138.9,13381.0,130.6179,130.9665,130.5519,130.8723,13381.0
2018-04-27 09:50:00,138.9,138.99,138.58,138.58,26147.0,130.8723,130.9571,130.5708,130.5708,26147.0
2018-04-27 09:55:00,138.61,138.62,138.31,138.33,19009.0,130.599,130.6085,130.3164,130.3352,19009.0
2018-04-27 10:00:00,138.3,138.4,138.19,138.23,19725.0,130.3069,130.4012,130.2033,130.241,19725.0
2018-04-27 10:05:00,138.22,138.37,138.15,138.21,18947.0,130.2316,130.3729,130.1656,130.2221,18947.0
2018-04-27 10:10:00,138.23,138.47,138.12,138.41,24444.0,130.241,130.4671,130.1373,130.4106,24444.0
2018-04-27 10:15:00,138.39,138.82,138.35,138.82,9000.0,130.3917,130.7969,130.3541,130.7969,9000.0
2018-04-27 10:20:00,138.77,138.99,138.71,138.81,6650.0,130.7498,130.9571,130.6932,130.7875,6650.0
2018-04-27 10:25:00,138.67,138.8,138.45,138.45,11921.0,130.6556,130.778,130.4483,130.4483,11921.0
2018-04-27 10:30:00,138.45,138.45,138.0,138.11,11750.0,130.4483,130.4483,130.0243,130.1279,11750.0
2018-04-27 10:35:00,138.12,138.25,137.96,137.98,11217.0,130.1373,130.2598,129.9866,130.0054,11217.0
2018-04-27 10:40:00,137.94,138.04,137.75,137.82,8576.0,129.9678,130.062,129.7887,129.8547,8576.0
2018-04-27 10:45:00,137.75,137.9,137.61,137.72,11148.0,129.7887,129.9301,129.6568,129.7605,11148.0
2018-04-27 10:50:00,137.63,137.75,137.49,137.49,9256.0,129.6757,129.7887,129.5438,129.5438,9256.0
2018-04-27 10:55:00,137.45,137.47,137.19,137.29,15428.0,129.5061,129.5249,129.2611,129.3553,15428.0
2018-04-27 11:00:00,137.22,137.43,137.19,137.28,20299.0,129.2894,129.4872,129.2611,129.3459,20299.0
2018-04-27 11:05:00,137.21,137.33,137.09,137.19,7934.0,129.2799,129.393,129.1669,129.2611,7934.0
2018-04-27 11:10:00,137.19,137.23,137.02,137.07,15964.0,129.2611,129.2988,129.1009,129.148,15964.0
2018-04-27 11:15:00,137.06,137.48,137.04,137.4,14701.0,129.1386,129.5343,129.1198,129.459,14701.0
2018-04-27 11:20:00,137.41,137.46,137.23,137.46,5700.0,129.4684,129.5155,129.2988,129.5155,5700.0
2018-04-27 11:25:00,137.43,137.66,137.43,137.63,10408.0,129.4872,129.7039,129.4872,129.6757,10408.0
2018-04-27 11:30:00,137.56,137.56,137.29,137.32,20398.0,129.6097,129.6097,129.3553,129.3836,20398.0
2018-04-27 11:35:00,137.25,137.37,137.2,137.32,5324.0,129.3176,129.4307,129.2705,129.3836,5324.0
2018-04-27 11:40:00,137.32,137.35,136.96,137.02,4400.0,129.3836,129.4119,129.0444,129.1009,4400.0
2018-04-27 11:45:00,137.0,137.04,136.9,136.9,4222.0,129.0821,129.1198,128.9879,128.9879,4222.0
2018-04-27 11:50:00,136.94,137.01,136.9,136.9,4841.0,129.0255,129.0915,128.9879,128.9879,4841.0
2018-04-27 11:55:00,136.87,137.13,136.87,136.98,4075.0,128.9596,129.2046,128.9596,129.0632,4075.0
2018-04-27 12:00:00,136.98,137.24,136.95,137.22,4100.0,129.0632,129.3082,129.035,129.2894,4100.0
2018-04-27 12:05:00,137.22,137.25,137.02,137.04,7468.0,129.2894,129.3176,129.1009,129.1198,7468.0
2018-04-27 12:10:00,137.08,137.22,137.05,137.18,6749.0,129.1575,129.2894,129.1292,129.2517,6749.0
2018-04-27 12:15:00,137.22,137.22,137.05,137.17,5604.0,129.2894,129.2894,129.1292,129.2423,5604.0
2018-04-27 12:20:00,137.22,137.23,137.02,137.05,1900.0,129.2894,129.2988,129.1009,129.1292,1900.0
2018-04-27 12:25:00,137.06,137.08,136.95,136.96,4687.0,129.1386,129.1575,129.035,129.0444,4687.0
2018-04-27 12:30:00,136.93,136.97,136.66,136.66,16138.0,129.0161,129.0538,128.7617,128.7617,16138.0
2018-04-27 12:35:00,136.69,136.73,136.59,136.71,8861.0,128.79,128.8277,128.6958,128.8088,8861.0
2018-04-27 12:40:00,136.69,136.83,136.65,136.71,7521.0,128.79,128.9219,128.7523,128.8088,7521.0
2018-04-27 12:45:00,136.73,136.85,136.73,136.77,5438.0,128.8277,128.9407,128.8277,128.8654,5438.0
2018-04-27 12:50:00,136.76,136.9,136.69,136.9,9247.0,128.8559,128.9879,128.79,128.9879,9247.0
2018-04-27 12:55:00,136.98,137.18,136.98,137.07,7554.0,129.0632,129.2517,129.0632,129.148,7554.0
2018-04-27 13:00:00,137.11,137.15,136.98,137.03,7107.0,129.1857,129.2234,129.0632,129.1103,7107.0
2018-04-27 13:05:00,137.03,137.11,136.91,137.0,6089.0,129.1103,129.1857,128.9973,129.0821,6089.0
2018-04-27 13:10:00,136.97,137.1,136.95,137.1,3400.0,129.0538,129.1763,129.035,129.1763,3400.0
2018-04-27 13:15:00,137.1,137.17,137.02,137.16,5100.0,129.1763,129.2423,129.1009,129.2328,5100.0
2018-04-27 13:20:00,137.13,137.13,137.02,137.02,3900.0,129.2046,129.2046,129.1009,129.1009,3900.0
2018-04-27 13:25:00,137.01,137.04,136.89,136.89,4900.0,129.0915,129.1198,128.9784,128.9784,4900.0
2018-04-27 13:30:00,136.89,136.89,136.78,136.84,5584.0,128.9784,128.9784,128.8748,128.9313,5584.0
2018-04-27 13:35:00,136.94,136.94,136.78,136.83,4000.0,129.0255,129.0255,128.8748,128.9219,4000.0
2018-04-27 13:40:00,136.87,136.89,136.73,136.79,4723.0,128.9596,128.9784,128.8277,128.8842,4723.0
2018-04-27 13:45:00,136.78,136.84,136.76,136.77,2500.0,128.8748,128.9313,128.8559,128.8654,2500.0
2018-04-27 13:50:00,136.72,136.86,136.72,136.8,5110.0,128.8183,128.9502,128.8183,128.8936,5110.0
2018-04-27 13:55:00,136.77,136.77,136.64,136.65,3800.0,128.8654,128.8654,128.7429,128.7523,3800.0
2018-04-27 14:00:00,136.62,136.71,136.56,136.71,9842.0,128.724,128.8088,128.6675,128.8088,9842.0
2018-04-27 14:05:00,136.69,136.8,136.68,136.72,8210.0,128.79,128.8936,128.7806,128.8183,8210.0
2018-04-27 14:10:00,136.74,137.01,136.72,137.01,7005.0,128.8371,129.0915,128.8183,129.0915,7005.0
2018-04-27 14:15:00,137.02,137.14,137.0,137.12,8094.0,129.1009,129.214,129.0821,129.1951,8094.0
2018-04-27 14:20:00,137.12,137.16,137.04,137.08,5078.0,129.1951,129.2328,129.1198,129.1575,5078.0
2018-04-27 14:25:00,137.08,137.16,137.04,137.11,13708.0,129.1575,129.2328,129.1198,129.1857,13708.0
2018-04-27 14:30:00,137.09,137.23,137.03,137.23,8023.0,129.1669,129.2988,129.1103,129.2988,8023.0
2018-04-27 14:35:00,137.18,137.21,137.14,137.19,6650.0,129.2517,129.2799,129.214,129.2611,6650.0
2018-04-27 14:40:00,137.19,137.2,137.1,137.11,10631.0,129.2611,129.2705,129.1763,129.1857,10631.0
2018-04-27 14:45:00,137.1,137.16,137.07,137.15,9290.0,129.1763,129.2328,129.148,129.2234,9290.0
2018-04-27 14:50:00,137.1,137.1,136.95,137.01,12022.0,129.1763,129.1763,129.035,129.0915,12022.0
2018-04-27 14:55:00,137.0,137.01,136.87,136.96,9861.0,129.0821,129.0915,128.9596,129.0444,9861.0
2018-04-27 15:00:00,136.93,137.25,136.9,137.22,6753.0,129.0161,129.3176,128.9879,129.2894,6753.0
2018-04-27 15:05:00,137.21,137.3,137.18,137.22,6225.0,129.2799,129.3647,129.2517,129.2894,6225.0
2018-04-27 15:10:00,137.22,137.27,137.17,137.26,4700.0,129.2894,129.3365,129.2423,129.3271,4700.0
2018-04-27 15:15:00,137.26,137.28,137.12,137.16,5800.0,129.3271,129.3459,129.1951,129.2328,5800.0
2018-04-27 15:20:00,137.15,137.2,137.13,137.14,6550.0,129.2234,129.2705,129.2046,129.214,6550.0
2018-04-27 15:25:00,137.12,137.19,136.98,137.07,10381.0,129.1951,129.2611,129.0632,129.148,10381.0
2018-04-27 15:30:00,137.09,137.27,137.09,137.25,9281.0,129.1669,129.3365,129.1669,129.3176,9281.0
2018-04-27 15:35:00,137.24,137.24,137.1,137.22,10200.0,129.3082,129.3082,129.1763,129.2894,10200.0
2018-04-27 15:40:00,137.23,137.38,137.15,137.18,15720.0,129.2988,129.4401,129.2234,129.2517,15720.0
2018-04-27 15:45:00,137.17,137.45,137.15,137.41,17201.0,129.2423,129.5061,129.2234,129.4684,17201.0
2018-04-27 15:50:00,137.41,137.46,137.32,137.4,23601.0,129.4684,129.5155,129.3836,129.459,23601.0
2018-04-27 15:55:00,137.41,137.63,137.4,137.42,42364.0,129.4684,129.6757,129.459,129.4778,42364.0
2018-04-30 09:30:00,138.12,138.97,137.58,138.97,26850.0,130.1373,130.9382,129.6286,130.9382,26850.0
2018-04-30 09:35:00,138.9,139.38,138.9,139.25,9144.0,130.8723,131.3245,130.8723,131.202,9144.0
2018-04-30 09:40:00,139.35,139.41,139.15,139.23,4503.0,131.2963,131.3528,131.1078,131.1832,4503.0
2018-04-30 09:45:00,139.24,139.48,138.8,138.8,15636.0,131.1926,131.4187,130.778,130.778,15636.0
2018-04-30 09:50:00,138.87,139.07,138.87,138.91,7900.0,130.844,131.0324,130.844,130.8817,7900.0
2018-04-30 09:55:00,138.98,139.02,138.57,138.62,7184.0,130.9476,130.9853,130.5613,130.6085,7184.0
2018-04-30 10:00:00,138.63,139.03,138.61,139.03,9869.0,130.6179,130.9948,130.599,130.9948,9869.0
2018-04-30 10:05:00,138.98,139.01,138.5,138.5,12092.0,130.9476,130.9759,130.4954,130.4954,12092.0
2018-04-30 10:10:00,138.45,138.51,138.37,138.39,10173.0,130.4483,130.5048,130.3729,130.3917,10173.0
2018-04-30 10:15:00,138.37,138.4,137.98,138.14,11634.0,130.3729,130.4012,130.0054,130.1562,11634.0
2018-04-30 10:20:00,138.15,138.21,137.96,137.97,11178.0,130.1656,130.2221,129.9866,129.996,11178.0
2018-04-30 10:25:00,137.93,138.16,137.92,138.13,12117.0,129.9583,130.175,129.9489,130.1468,12117.0
2018-04-30 10:30:00,138.18,138.39,138.12,138.39,6108.0,130.1939,130.3917,130.1373,130.3917,6108.0
2018-04-30 10:35:00,138.41,138.41,138.14,138.34,8162.0,130.4106,130.4106,130.1562,130.3446,8162.0
2018-04-30 10:40:00,138.34,138.38,138.08,138.1,8030.0,130.3446,130.3823,130.0997,130.1185,8030.0
2018-04-30 10:45:00,138.05,138.23,137.93,138.23,7110.0,130.0714,130.241,129.9583,130.241,7110.0
2018-04-30 10:50:00,138.25,138.27,138.07,138.27,6748.0,130.2598,130.2787,130.0902,130.2787,6748.0
2018-04-30 10:55:00,138.26,138.38,138.17,138.27,5019.0,130.2693,130.3823,130.1845,130.2787,5019.0
2018-04-30 11:00:00,138.28,138.39,138.17,138.23,6820.0,130.2881,130.3917,130.1845,130.241,6820.0
2018-04-30 11:05:00,138.25,138.33,138.21,138.33,3885.0,130.2598,130.3352,130.2221,130.3352,3885.0
2018-04-30 11:10:00,138.31,138.52,138.3,138.52,4300.0,130.3164,130.5142,130.3069,130.5142,4300.0
2018-04-30 11:15:00,138.51,138.52,138.31,138.36,7494.0,130.5048,130.5142,130.3164,130.3635,7494.0
2018-04-30 11:20:00,138.31,138.32,138.23,138.28,5961.0,130.3164,130.3258,130.241,130.2881,5961.0
2018-04-30 11:25:00,138.28,138.32,138.25,138.25,2796.0,130.2881,130.3258,130.2598,130.2598,2796.0
2018-04-30 11:30:00,138.25,138.29,138.13,138.19,9087.0,130.2598,130.2975,130.1468,130.2033,9087.0
2018-04-30 11:35:00,138.21,138.21,137.89,137.92,4700.0,130.2221,130.2221,129.9206,129.9489,4700.0
2018-04-30 11:40:00,137.78,137.91,137.72,137.75,7600.0,129.817,129.9395,129.7605,129.7887,7600.0
2018-04-30 11:45:00,137.77,137.78,137.39,137.42,12156.0,129.8076,129.817,129.4495,129.4778,12156.0
2018-04-30 11:50:00,137.4,137.54,137.37,137.41,10873.0,129.459,129.5909,129.4307,129.4684,10873.0
2018-04-30 11:55:00,137.45,137.53,137.39,137.41,7068.0,129.5061,129.5814,129.4495,129.4684,7068.0
2018-04-30 12:00:00,137.42,137.46,137.21,137.22,7405.0,129.4778,129.5155,129.2799,129.2894,7405.0
2018-04-30 12:05:00,137.21,137.29,137.03,137.14,5700.0,129.2799,129.3553,129.1103,129.214,5700.0
2018-04-30 12:10:00,137.07,137.17,137.05,137.08,4900.0,129.148,129.2423,129.1292,129.1575,4900.0
2018-04-30 12:15:00,137.14,137.17,137.0,137.16,15999.0,129.214,129.2423,129.0821,129.2328,15999.0
2018-04-30 12:20:00,137.21,137.29,137.19,137.29,3250.0,129.2799,129.3553,129.2611,129.3553,3250.0
2018-04-30 12:25:00,137.29,137.32,137.13,137.31,5240.0,129.3553,129.3836,129.2046,129.3742,5240.0
2018-04-30 12:30:00,137.3,137.41,137.29,137.35,2985.0,129.3647,129.4684,129.3553,129.4119,2985.0
2018-04-30 12:35:00,137.34,137.36,137.05,137.05,9751.0,129.4024,129.4213,129.1292,129.1292,9751.0
2018-04-30 12:40:00,137.1,137.12,136.94,137.0,6700.0,129.1763,129.1951,129.0255,129.0821,6700.0
2018-04-30 12:45:00,137.0,137.0,136.84,136.96,5504.0,129.0821,129.0821,128.9313,129.0444,5504.0
2018-04-30 12:50:00,136.93,136.96,136.7,136.75,8300.0,129.0161,129.0444,128.7994,128.8465,8300.0
2018-04-30 12:55:00,136.75,136.96,136.73,136.91,6595.0,128.8465,129.0444,128.8277,128.9973,6595.0
2018-04-30 13:00:00,136.92,136.97,136.81,136.81,9000.0,129.0067,129.0538,128.9031,128.9031,9000.0
2018-04-30 13:05:00,136.85,137.07,136.85,137.03,8407.0,128.9407,129.148,128.9407,129.1103,8407.0
2018-04-30 13:10:00,137.02,137.02,136.53,136.61,5416.0,129.1009,129.1009,128.6392,128.7146,5416.0
2018-04-30 13:15:00,136.61,136.7,136.56,136.61,6300.0,128.7146,128.7994,128.6675,128.7146,6300.0
2018-04-30 13:20:00,136.6,136.72,136.47,136.61,13436.0,128.7052,128.8183,128.5827,128.7146,13436.0
2018-04-30 13:25:00,136.65,136.84,136.64,136.8,3122.0,128.7523,128.9313,128.7429,128.8936,3122.0
2018-04-30 13:30:00,136.8,136.89,136.71,136.82,3400.0,128.8936,128.9784,128.8088,128.9125,3400.0
2018-04-30 13:35:00,136.8,137.02,136.8,137.02,2603.0,128.8936,129.1009,128.8936,129.1009,2603.0
2018-04-30 13:40:00,136.99,137.19,136.98,137.19,5000.0,129.0727,129.2611,129.0632,129.2611,5000.0
2018-04-30 13:45:00,137.17,137.34,137.17,137.3,8848.0,129.2423,129.4024,129.2423,129.3647,8848.0
2018-04-30 13:50:00,137.31,137.42,137.28,137.41,4536.0,129.3742,129.4778,129.3459,129.4684,4536.0
2018-04-30 13:55:00,137.41,137.51,137.39,137.45,6800.0,129.4684,129.5626,129.4495,129.5061,6800.0
2018-04-30 14:00:00,137.47,137.48,137.32,137.38,9413.0,129.5249,129.5343,129.3836,129.4401,9413.0
2018-04-30 14:05:00,137.38,137.42,137.09,137.1,10373.0,129.4401,129.4778,129.1669,129.1763,10373.0
2018-04-30 14:10:00,137.1,137.2,137.03,137.16,3950.0,129.1763,129.2705,129.1103,129.2328,3950.0
2018-04-30 14:15:00,137.2,137.35,137.09,137.1,4670.0,129.2705,129.4119,129.1669,129.1763,4670.0
2018-04-30 14:20:00,137.11,137.33,137.11,137.27,3282.0,129.1857,129.393,129.1857,129.3365,3282.0
2018-04-30 14:25:00,137.3,137.35,137.22,137.35,2500.0,129.3647,129.4119,129.2894,129.4119,2500.0
2018-04-30 14:30:00,137.27,137.35,137.26,137.34,3745.0,129.3365,129.4119,129.3271,129.4024,3745.0
2018-04-30 14:35:00,137.33,137.44,137.31,137.35,4631.0,129.393,129.4966,129.3742,129.4119,4631.0
2018-04-30 14:40:00,137.33,137.34,137.14,137.16,3100.0,129.393,129.4024,129.214,129.2328,3100.0
2018-04-30 14:45:00,137.18,137.21,137.02,137.21,4600.0,129.2517,129.2799,129.1009,129.2799,4600.0
2018-04-30 14:50:00,137.18,137.21,137.08,137.12,5791.0,129.2517,129.2799,129.1575,129.1951,5791.0
2018-04-30 14:55:00,137.17,137.18,136.91,136.94,5924.0,129.2423,129.2517,128.9973,129.0255,5924.0
2018-04-30 15:00:00,136.94,136.97,136.85,136.93,4500.0,129.0255,129.0538,128.9407,129.0161,4500.0
2018-04-30 15:05:00,136.86,137.01,136.83,136.95,5833.0,128.9502,129.0915,128.9219,129.035,5833.0
2018-04-30 15:10:00,136.95,137.08,136.95,137.02,4900.0,129.035,129.1575,129.035,129.1009,4900.0
2018-04-30 15:15:00,137.0,137.08,136.92,137.03,7297.0,129.0821,129.1575,129.0067,129.1103,7297.0
2018-04-30 15:20:00,137.01,137.03,136.73,136.73,8000.0,129.0915,129.1103,128.8277,128.8277,8000.0
2018-04-30 15:25:00,136.74,136.76,136.66,136.75,7297.0,128.8371,128.8559,128.7617,128.8465,7297.0
2018-04-30 15:30:00,136.71,137.15,136.7,137.1,10966.0,128.8088,129.2234,128.7994,129.1763,10966.0
2018-04-30 15:35:00,137.09,137.28,137.02,137.26,10180.0,129.1669,129.3459,129.1009,129.3271,10180.0
2018-04-30 15:40:00,137.24,137.26,137.12,137.12,18395.0,129.3082,129.3271,129.1951,129.1951,18395.0
2018-04-30 15:45:00,137.13,137.28,137.13,137.25,17411.0,129.2046,129.3459,129.2046,129.3176,17411.0
2018-04-30 15:50:00,137.24,137.24,136.91,136.95,24458.0,129.3082,129.3082,128.9973,129.035,24458.0
2018-04-30 15:55:00,136.94,136.98,136.66,136.69,52581.0,129.0255,129.0632,128.7617,128.79,52581.0
2018-05-01 09:30:00,136.19,136.93,136.1,136.68,17757.0,128.3189,129.0161,128.2341,128.7806,17757.0
2018-05-01 09:35:00,136.84,136.84,136.3,136.41,2830.0,128.9313,128.9313,128.4225,128.5262,2830.0
2018-05-01 09:40:00,136.39,136.78,136.0,136.0,17552.0,128.5073,128.8748,128.1399,128.1399,17552.0
2018-05-01 09:45:00,135.99,136.65,135.94,136.4,15988.0,128.1305,128.7523,128.0833,128.5168,15988.0
2018-05-01 09:50:00,136.44,136.6,136.3,136.49,12755.0,128.5544,128.7052,128.4225,128.6016,12755.0
2018-05-01 09:55:00,136.5,136.74,136.5,136.56,9243.0,128.611,128.8371,128.611,128.6675,9243.0
2018-05-01 10:00:00,136.51,136.66,136.38,136.47,58914.0,128.6204,128.7617,128.4979,128.5827,58914.0
2018-05-01 10:05:00,136.47,136.47,136.12,136.15,27761.0,128.5827,128.5827,128.2529,128.2812,27761.0
2018-05-01 10:10:00,136.11,136.47,136.01,136.39,8700.0,128.2435,128.5827,128.1493,128.5073,8700.0
2018-05-01 10:15:00,136.38,136.47,136.27,136.44,4300.0,128.4979,128.5827,128.3943,128.5544,4300.0
2018-05-01 10:20:00,136.39,136.53,136.37,136.42,6700.0,128.5073,128.6392,128.4885,128.5356,6700.0
2018-05-01 10:25:00,136.35,136.39,136.28,136.28,3473.0,128.4696,128.5073,128.4037,128.4037,3473.0
2018-05-01 10:30:00,136.29,136.4,136.21,136.39,3121.0,128.4131,128.5168,128.3377,128.5073,3121.0
2018-05-01 10:35:00,136.37,136.37,136.12,136.12,2700.0,128.4885,128.4885,128.2529,128.2529,2700.0
2018-05-01 10:40:00,136.09,136.24,136.02,136.16,8500.0,128.2247,128.366,128.1587,128.2906,8500.0
2018-05-01 10:45:00,136.18,136.5,136.18,136.21,8000.0,128.3095,128.611,128.3095,128.3377,8000.0
2018-05-01 10:50:00,136.24,136.33,136.0,136.11,16731.0,128.366,128.4508,128.1399,128.2435,16731.0
2018-05-01 10:55:00,136.11,136.2,136.0,136.02,11367.0,128.2435,128.3283,128.1399,128.1587,11367.0
2018-05-01 11:00:00,135.98,136.0,135.73,135.9,13356.0,128.121,128.1399,127.8855,128.0457,13356.0
2018-05-01 11:05:00,135.92,136.05,135.87,136.03,10669.0,128.0645,128.187,128.0174,128.1681,10669.0
2018-05-01 11:10:00,136.06,136.15,135.99,136.15,5500.0,128.1964,128.2812,128.1305,128.2812,5500.0
2018-05-01 11:15:00,136.16,136.41,136.16,136.33,6838.0,128.2906,128.5262,128.2906,128.4508,6838.0
2018-05-01 11:20:00,136.36,136.5,136.36,136.49,9919.0,128.4791,128.611,128.4791,128.6016,9919.0
2018-05-01 11:25:00,136.45,136.45,136.27,136.27,5763.0,128.5639,128.5639,128.3943,128.3943,5763.0
2018-05-01 11:30:00,136.3,136.49,136.29,136.37,6894.0,128.4225,128.6016,128.4131,128.4885,6894.0
2018-05-01 11:35:00,136.41,136.6,136.35,136.52,5601.0,128.5262,128.7052,128.4696,128.6298,5601.0
2018-05-01 11:40:00,136.51,136.56,136.49,136.53,1400.0,128.6204,128.6675,128.6016,128.6392,1400.0
2018-05-01 11:45:00,136.5,136.57,136.36,136.4,2800.0,128.611,128.6769,128.4791,128.5168,2800.0
2018-05-01 11:50:00,136.37,136.43,136.33,136.35,1707.0,128.4885,128.545,128.4508,128.4696,1707.0
2018-05-01 11:55:00,136.31,136.31,135.93,135.93,2901.0,128.432,128.432,128.0739,128.0739,2901.0
2018-05-01 12:00:00,135.98,136.15,135.92,136.1,3749.0,128.121,128.2812,128.0645,128.2341,3749.0
2018-05-01 12:05:00,136.07,136.21,136.04,136.08,2925.0,128.2058,128.3377,128.1776,128.2153,2925.0
2018-05-01 12:10:00,136.05,136.11,136.0,136.03,1301.0,128.187,128.2435,128.1399,128.1681,1301.0
2018-05-01 12:15:00,136.07,136.14,135.98,136.1,3947.0,128.2058,128.2718,128.121,128.2341,3947.0
2018-05-01 12:20:00,136.16,136.16,136.0,136.08,1702.0,128.2906,128.2906,128.1399,128.2153,1702.0
2018-05-01 12:25:00,136.08,136.18,135.95,136.17,3475.0,128.2153,128.3095,128.0928,128.3,3475.0
2018-05-01 12:30:00,136.18,136.18,136.08,136.18,2616.0,128.3095,128.3095,128.2153,128.3095,2616.0
2018-05-01 12:35:00,136.2,136.2,136.01,136.01,1340.0,128.3283,128.3283,128.1493,128.1493,1340.0
2018-05-01 12:40:00,136.04,136.07,135.97,136.0,3426.0,128.1776,128.2058,128.1116,128.1399,3426.0
2018-05-01 12:45:00,136.03,136.13,135.9,135.94,5709.0,128.1681,128.2624,128.0457,128.0833,5709.0
2018-05-01 12:50:00,135.91,135.93,135.83,135.9,6612.0,128.0551,128.0739,127.9797,128.0457,6612.0
2018-05-01 12:55:00,135.93,135.96,135.83,135.91,6401.0,128.0739,128.1022,127.9797,128.0551,6401.0
2018-05-01 13:00:00,135.92,135.93,135.7,135.77,8545.0,128.0645,128.0739,127.8572,127.9232,8545.0
2018-05-01 13:05:00,135.75,135.81,135.61,135.67,18000.0,127.9043,127.9609,127.7724,127.8289,18000.0
2018-05-01 13:10:00,135.69,135.71,135.49,135.66,11790.0,127.8478,127.8666,127.6593,127.8195,11790.0
2018-05-01 13:15:00,135.7,135.94,135.66,135.94,10068.0,127.8572,128.0833,127.8195,128.0833,10068.0
2018-05-01 13:20:00,136.03,136.19,135.99,136.14,6000.0,128.1681,128.3189,128.1305,128.2718,6000.0
2018-05-01 13:25:00,136.15,136.19,136.12,136.14,2100.0,128.2812,128.3189,128.2529,128.2718,2100.0
2018-05-01 13:30:00,136.13,136.18,136.11,136.18,1900.0,128.2624,128.3095,128.2435,128.3095,1900.0
2018-05-01 13:35:00,136.15,136.21,136.12,136.16,2300.0,128.2812,128.3377,128.2529,128.2906,2300.0
2018-05-01 13:40:00,136.1,136.24,136.1,136.24,7206.0,128.2341,128.366,128.2341,128.366,7206.0
2018-05-01 13:45:00,136.27,136.72,136.27,136.68,6330.0,128.3943,128.8183,128.3943,128.7806,6330.0
2018-05-01 13:50:00,136.7,136.7,136.51,136.64,5504.0,128.7994,128.7994,128.6204,128.7429,5504.0
2018-05-01 13:55:00,136.68,137.01,136.66,136.99,3200.0,128.7806,129.0915,128.7617,129.0727,3200.0
2018-05-01 14:00:00,136.95,137.12,136.95,137.07,4547.0,129.035,129.1951,129.035,129.148,4547.0
2018-05-01 14:05:00,137.05,137.05,136.85,136.89,4101.0,129.1292,129.1292,128.9407,128.9784,4101.0
2018-05-01 14:10:00,136.92,137.08,136.92,136.93,3157.0,129.0067,129.1575,129.0067,129.0161,3157.0
2018-05-01 14:15:00,136.91,136.96,136.85,136.96,2146.0,128.9973,129.0444,128.9407,129.0444,2146.0
2018-05-01 14:20:00,137.02,137.15,136.96,137.13,3297.0,129.1009,129.2234,129.0444,129.2046,3297.0
2018-05-01 14:25:00,137.18,137.18,137.05,137.08,4291.0,129.2517,129.2517,129.1292,129.1575,4291.0
2018-05-01 14:30:00,137.06,137.12,137.03,137.07,5191.0,129.1386,129.1951,129.1103,129.148,5191.0
2018-05-01 14:35:00,137.09,137.16,137.02,137.09,7068.0,129.1669,129.2328,129.1009,129.1669,7068.0
2018-05-01 14:40:00,137.09,137.23,137.08,137.23,2600.0,129.1669,129.2988,129.1575,129.2988,2600.0
2018-05-01 14:45:00,137.33,137.33,137.18,137.26,11322.0,129.393,129.393,129.2517,129.3271,11322.0
2018-05-01 14:50:00,137.24,137.28,137.11,137.11,4762.0,129.3082,129.3459,129.1857,129.1857,4762.0
2018-05-01 14:55:00,137.11,137.23,137.02,137.21,5730.0,129.1857,129.2988,129.1009,129.2799,5730.0
2018-05-01 15:00:00,137.22,137.31,137.1,137.1,5259.0,129.2894,129.3742,129.1763,129.1763,5259.0
2018-05-01 15:05:00,137.13,137.33,137.11,137.33,7434.0,129.2046,129.393,129.1857,129.393,7434.0
2018-05-01 15:10:00,137.3,137.3,137.1,137.15,5495.0,129.3647,129.3647,129.1763,129.2234,5495.0
2018-05-01 15:15:00,137.13,137.18,137.04,137.04,5685.0,129.2046,129.2517,129.1198,129.1198,5685.0
2018-05-01 15:20:00,137.04,137.14,137.0,137.01,8408.0,129.1198,129.214,129.0821,129.0915,8408.0
2018-05-01 15:25:00,137.05,137.06,136.8,136.94,9979.0,129.1292,129.1386,128.8936,129.0255,9979.0
2018-05-01 15:30:00,136.97,137.25,136.97,137.19,11632.0,129.0538,129.3176,129.0538,129.2611,11632.0
2018-05-01 15:35:00,137.18,137.18,136.94,136.98,17240.0,129.2517,129.2517,129.0255,129.0632,17240.0
2018-05-01 15:40:00,136.97,137.2,136.95,137.19,13778.0,129.0538,129.2705,129.035,129.2611,13778.0
2018-05-01 15:45:00,137.19,137.44,137.19,137.36,20187.0,129.2611,129.4966,129.2611,129.4213,20187.0
2018-05-01 15:50:00,137.37,137.54,137.37,137.53,25510.0,129.4307,129.5909,129.4307,129.5814,25510.0
2018-05-01 15:55:00,137.54,137.67,137.52,137.6,78166.0,129.5909,129.7134,129.572,129.6474,78166.0
2018-05-02 09:30:00,137.12,137.72,136.14,137.05,63193.0,129.1951,129.7605,128.2718,129.1292,63193.0
2018-05-02 09:35:00,137.17,137.32,136.39,136.39,6800.0,129.2423,129.3836,128.5073,128.5073,6800.0
2018-05-02 09:40:00,136.44,136.45,136.1,136.32,6000.0,128.5544,128.5639,128.2341,128.4414,6000.0
2018-05-02 09:45:00,136.35,136.59,136.21,136.5,11792.0,128.4696,128.6958,128.3377,128.611,11792.0
2018-05-02 09:50:00,136.42,136.63,136.3,136.56,7365.0,128.5356,128.7335,128.4225,128.6675,7365.0
2018-05-02 09:55:00,136.56,136.59,136.07,136.1,9275.0,128.6675,128.6958,128.2058,128.2341,9275.0
2018-05-02 10:00:00,136.09,136.4,136.07,136.34,5074.0,128.2247,128.5168,128.2058,128.4602,5074.0
2018-05-02 10:05:00,136.3,136.48,136.26,136.41,22647.0,128.4225,128.5921,128.3848,128.5262,22647.0
2018-05-02 10:10:00,136.38,136.62,136.36,136.52,18853.0,128.4979,128.724,128.4791,128.6298,18853.0
2018-05-02 10:15:00,136.49,136.76,136.42,136.76,10720.0,128.6016,128.8559,128.5356,128.8559,10720.0
2018-05-02 10:20:00,136.78,137.05,136.77,137.03,16211.0,128.8748,129.1292,128.8654,129.1103,16211.0
2018-05-02 10:25:00,137.04,137.15,136.98,137.11,12761.0,129.1198,129.2234,129.0632,129.1857,12761.0
2018-05-02 10:30:00,137.12,137.43,137.1,137.39,7491.0,129.1951,129.4872,129.1763,129.4495,7491.0
2018-05-02 10:35:00,137.36,137.4,137.02,137.02,2301.0,129.4213,129.459,129.1009,129.1009,2301.0
2018-05-02 10:40:00,136.96,137.08,136.56,136.78,24911.0,129.0444,129.1575,128.6675,128.8748,24911.0
2018-05-02 10:45:00,136.78,136.87,136.54,136.54,17284.0,128.8748,128.9596,128.6487,128.6487,17284.0
2018-05-02 10:50:00,136.53,136.59,136.36,136.42,25435.0,128.6392,128.6958,128.4791,128.5356,25435.0
2018-05-02 10:55:00,136.41,136.51,136.29,136.48,51900.0,128.5262,128.6204,128.4131,128.5921,51900.0
2018-05-02 11:00:00,136.49,136.51,136.29,136.4,17665.0,128.6016,128.6204,128.4131,128.5168,17665.0
2018-05-02 11:05:00,136.43,136.52,136.43,136.43,17395.0,128.545,128.6298,128.545,128.545,17395.0
2018-05-02 11:10:00,136.42,136.47,136.2,136.22,19955.0,128.5356,128.5827,128.3283,128.3472,19955.0
2018-05-02 11:15:00,136.23,136.34,136.22,136.3,21695.0,128.3566,128.4602,128.3472,128.4225,21695.0
2018-05-02 11:20:00,136.31,136.32,136.02,136.09,22350.0,128.432,128.4414,128.1587,128.2247,22350.0
2018-05-02 11:25:00,136.1,136.1,135.88,135.89,20870.0,128.2341,128.2341,128.0268,128.0362,20870.0
2018-05-02 11:30:00,135.89,135.99,135.78,135.79,19823.0,128.0362,128.1305,127.9326,127.942,19823.0
2018-05-02 11:35:00,135.72,135.77,135.61,135.77,23119.0,127.8761,127.9232,127.7724,127.9232,23119.0
2018-05-02 11:40:00,135.7,135.72,135.38,135.38,18950.0,127.8572,127.8761,127.5557,127.5557,18950.0
2018-05-02 11:45:00,135.34,135.34,135.03,135.06,18452.0,127.518,127.518,127.2259,127.2542,18452.0
2018-05-02 11:50:00,135.04,135.25,135.02,135.1,12320.0,127.2354,127.4332,127.2165,127.2919,12320.0
2018-05-02 11:55:00,135.12,135.21,135.06,135.06,6731.0,127.3107,127.3955,127.2542,127.2542,6731.0
2018-05-02 12:00:00,135.05,135.11,134.98,135.09,15296.0,127.2448,127.3013,127.1788,127.2825,15296.0
2018-05-02 12:05:00,135.08,135.41,135.06,135.41,9918.0,127.273,127.584,127.2542,127.584,9918.0
2018-05-02 12:10:00,135.4,135.58,135.32,135.33,9971.0,127.5746,127.7441,127.4992,127.5086,9971.0
2018-05-02 12:15:00,135.31,135.41,135.31,135.35,8167.0,127.4898,127.584,127.4898,127.5274,8167.0
2018-05-02 12:20:00,135.32,135.44,135.3,135.33,6935.0,127.4992,127.6122,127.4803,127.5086,6935.0
2018-05-02 12:25:00,135.33,135.51,135.33,135.45,10962.0,127.5086,127.6782,127.5086,127.6217,10962.0
2018-05-02 12:30:00,135.42,135.46,135.36,135.4,6200.0,127.5934,127.6311,127.5369,127.5746,6200.0
2018-05-02 12:35:00,135.37,135.39,135.29,135.33,11499.0,127.5463,127.5651,127.4709,127.5086,11499.0
2018-05-02 12:40:00,135.35,135.44,135.27,135.44,7201.0,127.5274,127.6122,127.4521,127.6122,7201.0
2018-05-02 12:45:00,135.45,135.45,135.22,135.36,12916.0,127.6217,127.6217,127.405,127.5369,12916.0
2018-05-02 12:50:00,135.34,135.56,135.33,135.53,7900.0,127.518,127.7253,127.5086,127.697,7900.0
2018-05-02 12:55:00,135.53,135.75,135.53,135.72,9150.0,127.697,127.9043,127.697,127.8761,9150.0
2018-05-02 13:00:00,135.71,135.88,135.71,135.86,8200.0,127.8666,128.0268,127.8666,128.008,8200.0
2018-05-02 13:05:00,135.87,135.88,135.8,135.84,14614.0,128.0174,128.0268,127.9514,127.9891,14614.0
2018-05-02 13:10:00,135.86,136.07,135.81,136.07,12098.0,128.008,128.2058,127.9609,128.2058,12098.0
2018-05-02 13:15:00,136.06,136.06,135.9,135.9,6100.0,128.1964,128.1964,128.0457,128.0457,6100.0
2018-05-02 13:20:00,135.92,136.0,135.84,135.84,6000.0,128.0645,128.1399,127.9891,127.9891,6000.0
2018-05-02 13:25:00,135.85,135.94,135.78,135.86,15986.0,127.9985,128.0833,127.9326,128.008,15986.0
2018-05-02 13:30:00,135.89,135.94,135.86,135.86,8109.0,128.0362,128.0833,128.008,128.008,8109.0
2018-05-02 13:35:00,135.86,135.91,135.78,135.79,9106.0,128.008,128.0551,127.9326,127.942,9106.0
2018-05-02 13:40:00,135.78,135.8,135.68,135.71,6738.0,127.9326,127.9514,127.8384,127.8666,6738.0
2018-05-02 13:45:00,135.74,135.76,135.6,135.6,9406.0,127.8949,127.9137,127.763,127.763,9406.0
2018-05-02 13:50:00,135.57,135.57,135.45,135.52,6981.0,127.7347,127.7347,127.6217,127.6876,6981.0
2018-05-02 13:55:00,135.52,135.64,135.5,135.58,21083.0,127.6876,127.8007,127.6688,127.7441,21083.0
2018-05-02 14:00:00,135.58,136.06,135.53,135.87,19621.0,127.7441,128.1964,127.697,128.0174,19621.0
2018-05-02 14:05:00,135.86,136.14,135.81,136.14,11743.0,128.008,128.2718,127.9609,128.2718,11743.0
2018-05-02 14:10:00,136.11,136.12,135.76,135.76,26764.0,128.2435,128.2529,127.9137,127.9137,26764.0
2018-05-02 14:15:00,135.8,135.81,135.52,135.57,35900.0,127.9514,127.9609,127.6876,127.7347,35900.0
2018-05-02 14:20:00,135.57,135.72,135.15,135.24,40191.0,127.7347,127.8761,127.339,127.4238,40191.0
2018-05-02 14:25:00,135.22,135.44,135.18,135.32,55432.0,127.405,127.6122,127.3673,127.4992,55432.0
2018-05-02 14:30:00,135.31,135.58,135.3,135.38,26005.0,127.4898,127.7441,127.4803,127.5557,26005.0
2018-05-02 14:35:00,135.38,135.39,135.05,135.06,25942.0,127.5557,127.5651,127.2448,127.2542,25942.0
2018-05-02 14:40:00,135.06,135.22,135.03,135.14,19867.0,127.2542,127.405,127.2259,127.3296,19867.0
2018-05-02 14:45:00,135.1,135.21,135.02,135.14,17466.0,127.2919,127.3955,127.2165,127.3296,17466.0
2018-05-02 14:50:00,135.17,135.28,134.98,135.0,19206.0,127.3578,127.4615,127.1788,127.1977,19206.0
2018-05-02 14:55:00,134.96,135.1,134.89,134.93,16199.0,127.16,127.2919,127.094,127.1317,16199.0
2018-05-02 15:00:00,134.96,135.01,134.8,134.81,22091.0,127.16,127.2071,127.0092,127.0187,22091.0
2018-05-02 15:05:00,134.86,135.09,134.82,135.08,36753.0,127.0658,127.2825,127.0281,127.273,36753.0
2018-05-02 15:10:00,135.08,135.08,134.85,134.86,55430.0,127.273,127.273,127.0563,127.0658,55430.0
2018-05-02 15:15:00,134.86,134.87,134.69,134.69,49705.0,127.0658,127.0752,126.9056,126.9056,49705.0
2018-05-02 15:20:00,134.67,134.67,134.1,134.12,38921.0,126.8867,126.8867,126.3497,126.3685,38921.0
2018-05-02 15:25:00,134.16,134.5,134.14,134.5,31298.0,126.4062,126.7266,126.3874,126.7266,31298.0
2018-05-02 15:30:00,134.49,134.98,134.43,134.98,53153.0,126.7171,127.1788,126.6606,127.1788,53153.0
2018-05-02 15:35:00,134.96,134.98,134.66,134.91,53570.0,127.16,127.1788,126.8773,127.1129,53570.0
2018-05-02 15:40:00,134.9,134.91,134.72,134.72,57763.0,127.1034,127.1129,126.9339,126.9339,57763.0
2018-05-02 15:45:00,134.73,134.79,134.4,134.41,59731.0,126.9433,126.9998,126.6323,126.6418,59731.0
2018-05-02 15:50:00,134.4,134.51,134.01,134.18,79133.0,126.6323,126.736,126.2649,126.4251,79133.0
2018-05-02 15:55:00,134.21,134.31,134.01,134.18,98592.0,126.4533,126.5475,126.2649,126.4251,98592.0
2018-05-03 09:30:00,133.4,134.1,130.72,131.7,159040.0,125.6901,126.3497,123.165,124.0884,159040.0
2018-05-03 09:35:00,131.7,132.95,131.7,132.28,37561.0,124.0884,125.2661,124.0884,124.6349,37561.0
2018-05-03 09:40:00,132.28,132.37,131.74,132.17,47780.0,124.6349,124.7197,124.1261,124.5312,47780.0
2018-05-03 09:45:00,132.1,133.34,131.96,133.28,65443.0,124.4653,125.6336,124.3334,125.5771,65443.0
2018-05-03 09:50:00,133.29,133.54,132.77,132.94,69170.0,125.5865,125.822,125.0966,125.2567,69170.0
2018-05-03 09:55:00,132.97,133.16,132.85,133.16,24832.0,125.285,125.464,125.1719,125.464,24832.0
2018-05-03 10:00:00,133.12,133.66,132.98,133.6,24200.0,125.4263,125.9351,125.2944,125.8786,24200.0
2018-05-03 10:05:00,133.55,134.02,133.33,134.01,68539.0,125.8315,126.2743,125.6242,126.2649,68539.0
2018-05-03 10:10:00,134.03,134.09,133.69,133.79,78724.0,126.2837,126.3403,125.9634,126.0576,78724.0
2018-05-03 10:15:00,133.83,134.22,133.79,133.89,18762.0,126.0953,126.4627,126.0576,126.1518,18762.0
2018-05-03 10:20:00,133.82,133.91,133.39,133.39,39364.0,126.0859,126.1707,125.6807,125.6807,39364.0
2018-05-03 10:25:00,133.37,133.37,132.81,133.06,27198.0,125.6619,125.6619,125.1342,125.3698,27198.0
2018-05-03 10:30:00,133.1,133.56,133.06,133.44,23494.0,125.4075,125.8409,125.3698,125.7278,23494.0
2018-05-03 10:35:00,133.41,133.46,133.01,133.28,22537.0,125.6996,125.7467,125.3227,125.5771,22537.0
2018-05-03 10:40:00,133.29,133.68,133.12,133.27,39984.0,125.5865,125.954,125.4263,125.5677,39984.0
2018-05-03 10:45:00,133.26,133.4,133.15,133.3,8967.0,125.5582,125.6901,125.4546,125.5959,8967.0
2018-05-03 10:50:00,133.09,133.12,132.64,132.65,11057.0,125.3981,125.4263,124.9741,124.9835,11057.0
2018-05-03 10:55:00,132.64,132.64,132.18,132.51,23457.0,124.9741,124.9741,124.5407,124.8516,23457.0
2018-05-03 11:00:00,132.55,132.97,132.38,132.39,21854.0,124.8893,125.285,124.7291,124.7385,21854.0
2018-05-03 11:05:00,132.49,133.0,132.46,132.81,21069.0,124.8327,125.3133,124.8045,125.1342,21069.0
2018-05-03 11:10:00,132.77,132.94,132.75,132.83,21610.0,125.0966,125.2567,125.0777,125.1531,21610.0
2018-05-03 11:15:00,132.89,133.06,132.75,132.78,11757.0,125.2096,125.3698,125.0777,125.106,11757.0
2018-05-03 11:20:00,132.75,132.78,132.63,132.72,28563.0,125.0777,125.106,124.9646,125.0494,28563.0
2018-05-03 11:25:00,132.71,132.76,132.4,132.4,16669.0,125.04,125.0871,124.7479,124.7479,16669.0
2018-05-03 11:30:00,132.39,132.95,132.34,132.95,22577.0,124.7385,125.2661,124.6914,125.2661,22577.0
2018-05-03 11:35:00,132.95,133.05,132.8,132.94,14019.0,125.2661,125.3604,125.1248,125.2567,14019.0
2018-05-03 11:40:00,132.95,133.04,132.66,132.82,18986.0,125.2661,125.3509,124.9929,125.1437,18986.0
2018-05-03 11:45:00,132.8,133.31,132.73,133.27,13998.0,125.1248,125.6053,125.0589,125.5677,13998.0
2018-05-03 11:50:00,133.27,133.61,133.17,133.47,25527.0,125.5677,125.888,125.4734,125.7561,25527.0
2018-05-03 11:55:00,133.46,133.49,133.31,133.49,11840.0,125.7467,125.7749,125.6053,125.7749,11840.0
2018-05-03 12:00:00,133.5,133.78,133.35,133.38,10121.0,125.7844,126.0482,125.643,125.6713,10121.0
2018-05-03 12:05:00,133.39,133.66,133.39,133.52,9950.0,125.6807,125.9351,125.6807,125.8032,9950.0
2018-05-03 12:10:00,133.47,133.51,133.25,133.43,10228.0,125.7561,125.7938,125.5488,125.7184,10228.0
2018-05-03 12:15:00,133.43,133.43,132.99,133.02,7527.0,125.7184,125.7184,125.3038,125.3321,7527.0
2018-05-03 12:20:00,133.01,133.11,132.87,132.87,9208.0,125.3227,125.4169,125.1908,125.1908,9208.0
2018-05-03 12:25:00,132.82,132.94,132.75,132.79,8962.0,125.1437,125.2567,125.0777,125.1154,8962.0
2018-05-03 12:30:00,132.76,133.2,132.76,133.15,13405.0,125.0871,125.5017,125.0871,125.4546,13405.0
2018-05-03 12:35:00,133.13,133.55,133.13,133.51,10969.0,125.4357,125.8315,125.4357,125.7938,10969.0
2018-05-03 12:40:00,133.48,133.82,133.34,133.79,13338.0,125.7655,126.0859,125.6336,126.0576,13338.0
2018-05-03 12:45:00,133.79,133.95,133.78,133.95,12535.0,126.0576,126.2084,126.0482,126.2084,12535.0
2018-05-03 12:50:00,133.97,134.4,133.85,134.36,12558.0,126.2272,126.6323,126.1141,126.5947,12558.0
2018-05-03 12:55:00,134.36,134.6,134.31,134.58,22356.0,126.5947,126.8208,126.5475,126.8019,22356.0
2018-05-03 13:00:00,134.51,134.56,134.2,134.26,12736.0,126.736,126.7831,126.4439,126.5004,12736.0
2018-05-03 13:05:00,134.17,134.4,134.11,134.25,4479.0,126.4156,126.6323,126.3591,126.491,4479.0
2018-05-03 13:10:00,134.24,134.42,134.2,134.31,9019.0,126.4816,126.6512,126.4439,126.5475,9019.0
2018-05-03 13:15:00,134.31,134.72,134.31,134.47,9567.0,126.5475,126.9339,126.5475,126.6983,9567.0
2018-05-03 13:20:00,134.43,134.6,134.26,134.33,7295.0,126.6606,126.8208,126.5004,126.5664,7295.0
2018-05-03 13:25:00,134.34,134.46,134.15,134.43,5777.0,126.5758,126.6889,126.3968,126.6606,5777.0
2018-05-03 13:30:00,134.44,134.96,134.44,134.96,7535.0,126.67,127.16,126.67,127.16,7535.0
2018-05-03 13:35:00,134.99,135.19,134.91,134.94,9854.0,127.1882,127.3767,127.1129,127.1411,9854.0
2018-05-03 13:40:00,134.91,134.99,134.89,134.97,7500.0,127.1129,127.1882,127.094,127.1694,7500.0
2018-05-03 13:45:00,134.97,135.04,134.65,134.82,6900.0,127.1694,127.2354,126.8679,127.0281,6900.0
2018-05-03 13:50:00,134.81,134.96,134.77,134.91,33534.0,127.0187,127.16,126.981,127.1129,33534.0
2018-05-03 13:55:00,134.91,134.91,134.57,134.57,11533.0,127.1129,127.1129,126.7925,126.7925,11533.0
2018-05-03 14:00:00,134.55,134.71,134.45,134.67,8312.0,126.7737,126.9244,126.6795,126.8867,8312.0
2018-05-03 14:05:00,134.74,134.84,134.69,134.75,20395.0,126.9527,127.0469,126.9056,126.9621,20395.0
2018-05-03 14:10:00,134.72,134.77,134.6,134.75,13596.0,126.9339,126.981,126.8208,126.9621,13596.0
2018-05-03 14:15:00,134.76,134.78,134.61,134.71,7000.0,126.9715,126.9904,126.8302,126.9244,7000.0
2018-05-03 14:20:00,134.69,134.75,134.6,134.67,9390.0,126.9056,126.9621,126.8208,126.8867,9390.0
2018-05-03 14:25:00,134.69,134.71,134.46,134.56,11333.0,126.9056,126.9244,126.6889,126.7831,11333.0
2018-05-03 14:30:00,134.57,134.8,134.53,134.69,20062.0,126.7925,127.0092,126.7548,126.9056,20062.0
2018-05-03 14:35:00,134.67,134.82,134.59,134.77,19198.0,126.8867,127.0281,126.8114,126.981,19198.0
2018-05-03 14:40:00,134.77,134.85,134.56,134.62,20254.0,126.981,127.0563,126.7831,126.8396,20254.0
2018-05-03 14:45:00,134.6,134.6,134.23,134.33,17436.0,126.8208,126.8208,126.4722,126.5664,17436.0
2018-05-03 14:50:00,134.38,134.38,134.24,134.34,7775.0,126.6135,126.6135,126.4816,126.5758,7775.0
2018-05-03 14:55:00,134.31,134.37,133.91,133.98,25096.0,126.5475,126.6041,126.1707,126.2366,25096.0
2018-05-03 15:00:00,134.04,134.58,134.04,134.57,12586.0,126.2932,126.8019,126.2932,126.7925,12586.0
2018-05-03 15:05:00,134.52,134.67,134.37,134.37,15843.0,126.7454,126.8867,126.6041,126.6041,15843.0
2018-05-03 15:10:00,134.38,134.64,134.29,134.53,17036.0,126.6135,126.8585,126.5287,126.7548,17036.0
2018-05-03 15:15:00,134.58,134.8,134.57,134.73,31009.0,126.8019,127.0092,126.7925,126.9433,31009.0
2018-05-03 15:20:00,134.77,134.79,134.58,134.78,20308.0,126.981,126.9998,126.8019,126.9904,20308.0
2018-05-03 15:25:00,134.78,134.86,134.65,134.78,26238.0,126.9904,127.0658,126.8679,126.9904,26238.0
2018-05-03 15:30:00,134.78,134.92,134.67,134.75,22688.0,126.9904,127.1223,126.8867,126.9621,22688.0
2018-05-03 15:35:00,134.75,134.76,134.5,134.51,12483.0,126.9621,126.9715,126.7266,126.736,12483.0
2018-05-03 15:40:00,134.5,134.57,134.4,134.56,16877.0,126.7266,126.7925,126.6323,126.7831,16877.0
2018-05-03 15:45:00,134.52,134.68,134.5,134.58,18196.0,126.7454,126.8962,126.7266,126.8019,18196.0
2018-05-03 15:50:00,134.54,134.68,134.52,134.57,21115.0,126.7643,126.8962,126.7454,126.7925,21115.0
2018-05-03 15:55:00,134.6,134.7,134.39,134.64,50884.0,126.8208,126.915,126.6229,126.8585,50884.0
2018-05-04 09:30:00,133.92,134.0,133.18,133.42,68684.0,126.1801,126.2555,125.4829,125.709,68684.0
2018-05-04 09:35:00,133.43,134.14,133.3,133.99,41797.0,125.7184,126.3874,125.5959,126.246,41797.0
2018-05-04 09:40:00,134.02,134.24,133.59,134.19,35128.0,126.2743,126.4816,125.8692,126.4345,35128.0
2018-05-04 09:45:00,134.19,134.41,134.14,134.21,15559.0,126.4345,126.6418,126.3874,126.4533,15559.0
2018-05-04 09:50:00,134.15,134.3,133.8,134.27,19841.0,126.3968,126.5381,126.067,126.5099,19841.0
2018-05-04 09:55:00,134.28,134.6,134.11,134.53,40359.0,126.5193,126.8208,126.3591,126.7548,40359.0
2018-05-04 10:00:00,134.49,134.77,134.41,134.77,36011.0,126.7171,126.981,126.6418,126.981,36011.0
2018-05-04 10:05:00,134.83,135.11,134.68,134.99,19775.0,127.0375,127.3013,126.8962,127.1882,19775.0
2018-05-04 10:10:00,135.07,135.32,134.95,135.12,11360.0,127.2636,127.4992,127.1506,127.3107,11360.0
2018-05-04 10:15:00,135.12,135.21,135.06,135.09,13216.0,127.3107,127.3955,127.2542,127.2825,13216.0
2018-05-04 10:20:00,135.14,135.37,134.99,135.03,15035.0,127.3296,127.5463,127.1882,127.2259,15035.0
2018-05-04 10:25:00,135.01,135.4,135.01,135.32,8960.0,127.2071,127.5746,127.2071,127.4992,8960.0
2018-05-04 10:30:00,135.32,135.33,135.13,135.16,21508.0,127.4992,127.5086,127.3202,127.3484,21508.0
2018-05-04 10:35:00,135.13,135.39,135.13,135.39,42507.0,127.3202,127.5651,127.3202,127.5651,42507.0
2018-05-04 10:40:00,135.39,135.5,135.23,135.34,36889.0,127.5651,127.6688,127.4144,127.518,36889.0
2018-05-04 10:45:00,135.31,135.42,135.3,135.37,51372.0,127.4898,127.5934,127.4803,127.5463,51372.0
2018-05-04 10:50:00,135.38,135.48,135.34,135.44,73521.0,127.5557,127.6499,127.518,127.6122,73521.0
2018-05-04 10:55:00,135.42,135.61,135.34,135.34,75532.0,127.5934,127.7724,127.518,127.518,75532.0
2018-05-04 11:00:00,135.35,135.59,135.33,135.5,35322.0,127.5274,127.7536,127.5086,127.6688,35322.0
2018-05-04 11:05:00,135.5,135.57,135.4,135.44,45520.0,127.6688,127.7347,127.5746,127.6122,45520.0
2018-05-04 11:10:00,135.45,135.62,135.44,135.59,22714.0,127.6217,127.7818,127.6122,127.7536,22714.0
2018-05-04 11:15:00,135.57,135.68,135.47,135.58,22296.0,127.7347,127.8384,127.6405,127.7441,22296.0
2018-05-04 11:20:00,135.59,135.95,135.59,135.8,10800.0,127.7536,128.0928,127.7536,127.9514,10800.0
2018-05-04 11:25:00,135.86,136.14,135.86,136.14,16103.0,128.008,128.2718,128.008,128.2718,16103.0
2018-05-04 11:30:00,136.12,136.33,136.04,136.3,7071.0,128.2529,128.4508,128.1776,128.4225,7071.0
2018-05-04 11:35:00,136.35,136.46,136.31,136.31,10773.0,128.4696,128.5733,128.432,128.432,10773.0
2018-05-04 11:40:00,136.28,136.41,136.19,136.22,10981.0,128.4037,128.5262,128.3189,128.3472,10981.0
2018-05-04 11:45:00,136.2,136.27,136.05,136.07,8796.0,128.3283,128.3943,128.187,128.2058,8796.0
2018-05-04 11:50:00,136.09,136.27,136.06,136.06,12401.0,128.2247,128.3943,128.1964,128.1964,12401.0
2018-05-04 11:55:00,136.13,136.27,136.12,136.2,24336.0,128.2624,128.3943,128.2529,128.3283,24336.0
2018-05-04 12:00:00,136.18,136.18,136.05,136.11,41102.0,128.3095,128.3095,128.187,128.2435,41102.0
2018-05-04 12:05:00,136.12,136.13,135.94,135.96,20831.0,128.2529,128.2624,128.0833,128.1022,20831.0
2018-05-04 12:10:00,135.95,135.99,135.9,135.9,50993.0,128.0928,128.1305,128.0457,128.0457,50993.0
2018-05-04 12:15:00,135.91,135.95,135.72,135.74,35583.0,128.0551,128.0928,127.8761,127.8949,35583.0
2018-05-04 12:20:00,135.73,135.99,135.7,135.99,24496.0,127.8855,128.1305,127.8572,128.1305,24496.0
2018-05-04 12:25:00,135.99,136.09,135.98,135.98,19635.0,128.1305,128.2247,128.121,128.121,19635.0
2018-05-04 12:30:00,135.99,136.12,135.99,136.09,19172.0,128.1305,128.2529,128.1305,128.2247,19172.0
2018-05-04 12:35:00,136.13,136.17,136.1,136.17,13944.0,128.2624,128.3,128.2341,128.3,13944.0
2018-05-04 12:40:00,136.17,136.23,136.16,136.22,13776.0,128.3,128.3566,128.2906,128.3472,13776.0
2018-05-04 12:45:00,136.21,136.21,136.04,136.12,17038.0,128.3377,128.3377,128.1776,128.2529,17038.0
2018-05-04 12:50:00,136.15,136.24,136.11,136.23,13323.0,128.2812,128.366,128.2435,128.3566,13323.0
2018-05-04 12:55:00,136.25,136.42,136.11,136.4,13249.0,128.3754,128.5356,128.2435,128.5168,13249.0
2018-05-04 13:00:00,136.42,136.59,136.42,136.53,8001.0,128.5356,128.6958,128.5356,128.6392,8001.0
2018-05-04 13:05:00,136.52,136.6,136.41,136.53,19442.0,128.6298,128.7052,128.5262,128.6392,19442.0
2018-05-04 13:10:00,136.53,136.53,136.25,136.25,9459.0,128.6392,128.6392,128.3754,128.3754,9459.0
2018-05-04 13:15:00,136.25,136.3,136.22,136.26,26144.0,128.3754,128.4225,128.3472,128.3848,26144.0
2018-05-04 13:20:00,136.26,136.52,136.25,136.41,17001.0,128.3848,128.6298,128.3754,128.5262,17001.0
2018-05-04 13:25:00,136.44,136.48,136.36,136.39,11662.0,128.5544,128.5921,128.4791,128.5073,11662.0
2018-05-04 13:30:00,136.4,136.45,136.34,136.4,46604.0,128.5168,128.5639,128.4602,128.5168,46604.0
2018-05-04 13:35:00,136.42,136.55,136.37,136.5,54029.0,128.5356,128.6581,128.4885,128.611,54029.0
2018-05-04 13:40:00,136.5,136.51,136.44,136.5,9563.0,128.611,128.6204,128.5544,128.611,9563.0
2018-05-04 13:45:00,136.52,136.54,136.37,136.46,17067.0,128.6298,128.6487,128.4885,128.5733,17067.0
2018-05-04 13:50:00,136.5,136.6,136.45,136.52,35675.0,128.611,128.7052,128.5639,128.6298,35675.0
2018-05-04 13:55:00,136.55,136.67,136.54,136.64,13170.0,128.6581,128.7712,128.6487,128.7429,13170.0
2018-05-04 14:00:00,136.65,136.77,136.62,136.73,22636.0,128.7523,128.8654,128.724,128.8277,22636.0
2018-05-04 14:05:00,136.73,136.83,136.73,136.78,14031.0,128.8277,128.9219,128.8277,128.8748,14031.0
2018-05-04 14:10:00,136.8,136.83,136.75,136.8,13716.0,128.8936,128.9219,128.8465,128.8936,13716.0
2018-05-04 14:15:00,136.82,136.87,136.79,136.81,26304.0,128.9125,128.9596,128.8842,128.9031,26304.0
2018-05-04 14:20:00,136.84,136.89,136.68,136.76,15246.0,128.9313,128.9784,128.7806,128.8559,15246.0
2018-05-04 14:25:00,136.74,136.93,136.74,136.89,22849.0,128.8371,129.0161,128.8371,128.9784,22849.0
2018-05-04 14:30:00,136.92,136.96,136.87,136.92,9944.0,129.0067,129.0444,128.9596,129.0067,9944.0
2018-05-04 14:35:00,136.89,136.92,136.81,136.87,11715.0,128.9784,129.0067,128.9031,128.9596,11715.0
2018-05-04 14:40:00,136.83,137.01,136.83,137.0,9542.0,128.9219,129.0915,128.9219,129.0821,9542.0
2018-05-04 14:45:00,137.0,137.06,136.86,136.94,14507.0,129.0821,129.1386,128.9502,129.0255,14507.0
2018-05-04 14:50:00,136.95,136.97,136.75,136.75,13419.0,129.035,129.0538,128.8465,128.8465,13419.0
2018-05-04 14:55:00,136.78,136.82,136.57,136.61,12036.0,128.8748,128.9125,128.6769,128.7146,12036.0
2018-05-04 15:00:00,136.61,136.89,136.6,136.79,19998.0,128.7146,128.9784,128.7052,128.8842,19998.0
2018-05-04 15:05:00,136.8,136.8,136.46,136.49,17842.0,128.8936,128.8936,128.5733,128.6016,17842.0
2018-05-04 15:10:00,136.48,136.48,136.38,136.4,35557.0,128.5921,128.5921,128.4979,128.5168,35557.0
2018-05-04 15:15:00,136.4,136.46,136.22,136.45,16378.0,128.5168,128.5733,128.3472,128.5639,16378.0
2018-05-04 15:20:00,136.46,136.47,136.21,136.22,25960.0,128.5733,128.5827,128.3377,128.3472,25960.0
2018-05-04 15:25:00,136.23,136.27,136.19,136.26,31692.0,128.3566,128.3943,128.3189,128.3848,31692.0
2018-05-04 15:30:00,136.25,136.28,136.1,136.14,29788.0,128.3754,128.4037,128.2341,128.2718,29788.0
2018-05-04 15:35:00,136.14,136.16,136.04,136.07,43063.0,128.2718,128.2906,128.1776,128.2058,43063.0
2018-05-04 15:40:00,136.06,136.14,136.0,136.11,51815.0,128.1964,128.2718,128.1399,128.2435,51815.0
2018-05-04 15:45:00,136.09,136.31,136.09,136.21,46896.0,128.2247,128.432,128.2247,128.3377,46896.0
2018-05-04 15:50:00,136.21,136.22,135.61,135.74,95971.0,128.3377,128.3472,127.7724,127.8949,95971.0
2018-05-04 15:55:00,135.71,135.9,135.61,135.85,132807.0,127.8666,128.0457,127.7724,127.9985,132807.0
2018-05-07 09:30:00,136.58,136.67,135.85,135.99,34061.0,128.6864,128.7712,127.9985,128.1305,34061.0
2018-05-07 09:35:00,136.06,136.94,136.0,136.64,19902.0,128.1964,129.0255,128.1399,128.7429,19902.0
2018-05-07 09:40:00,136.57,136.88,136.44,136.67,28184.0,128.6769,128.969,128.5544,128.7712,28184.0
2018-05-07 09:45:00,136.65,136.67,136.17,136.17,33071.0,128.7523,128.7712,128.3,128.3,33071.0
2018-05-07 09:50:00,136.19,136.76,136.1,136.58,19280.0,128.3189,128.8559,128.2341,128.6864,19280.0
2018-05-07 09:55:00,136.53,137.0,136.52,136.84,6512.0,128.6392,129.0821,128.6298,128.9313,6512.0
2018-05-07 10:00:00,136.92,136.97,136.74,136.97,21150.0,129.0067,129.0538,128.8371,129.0538,21150.0
2018-05-07 10:05:00,136.92,136.93,136.81,136.85,8036.0,129.0067,129.0161,128.9031,128.9407,8036.0
2018-05-07 10:10:00,136.83,137.08,136.78,136.96,12737.0,128.9219,129.1575,128.8748,129.0444,12737.0
2018-05-07 10:15:00,136.93,137.0,136.85,136.89,11150.0,129.0161,129.0821,128.9407,128.9784,11150.0
2018-05-07 10:20:00,136.93,136.97,136.67,136.73,8470.0,129.0161,129.0538,128.7712,128.8277,8470.0
2018-05-07 10:25:00,136.73,136.83,136.57,136.82,21879.0,128.8277,128.9219,128.6769,128.9125,21879.0
2018-05-07 10:30:00,136.83,137.06,136.83,137.04,8664.0,128.9219,129.1386,128.9219,129.1198,8664.0
2018-05-07 10:35:00,137.07,137.14,136.58,136.68,13773.0,129.148,129.214,128.6864,128.7806,13773.0
2018-05-07 10:40:00,136.71,136.81,136.59,136.74,10515.0,128.8088,128.9031,128.6958,128.8371,10515.0
2018-05-07 10:45:00,136.7,136.78,136.64,136.75,10151.0,128.7994,128.8748,128.7429,128.8465,10151.0
2018-05-07 10:50:00,136.76,136.81,136.58,136.8,12812.0,128.8559,128.9031,128.6864,128.8936,12812.0
2018-05-07 10:55:00,136.75,136.96,136.75,136.88,12460.0,128.8465,129.0444,128.8465,128.969,12460.0
2018-05-07 11:00:00,136.85,136.87,136.65,136.7,16705.0,128.9407,128.9596,128.7523,128.7994,16705.0
2018-05-07 11:05:00,136.71,136.98,136.6,136.95,9960.0,128.8088,129.0632,128.7052,129.035,9960.0
2018-05-07 11:10:00,136.94,136.97,136.8,136.87,9353.0,129.0255,129.0538,128.8936,128.9596,9353.0
2018-05-07 11:15:00,136.93,137.01,136.86,136.9,11635.0,129.0161,129.0915,128.9502,128.9879,11635.0
2018-05-07 11:20:00,136.93,137.1,136.93,137.08,5404.0,129.0161,129.1763,129.0161,129.1575,5404.0
2018-05-07 11:25:00,137.08,137.25,137.06,137.12,27080.0,129.1575,129.3176,129.1386,129.1951,27080.0
2018-05-07 11:30:00,137.11,137.12,136.92,136.93,7141.0,129.1857,129.1951,129.0067,129.0161,7141.0
2018-05-07 11:35:00,136.93,137.04,136.81,136.98,8200.0,129.0161,129.1198,128.9031,129.0632,8200.0
2018-05-07 11:40:00,136.96,137.04,136.87,136.87,8716.0,129.0444,129.1198,128.9596,128.9596,8716.0
2018-05-07 11:45:00,136.84,136.95,136.84,136.93,7604.0,128.9313,129.035,128.9313,129.0161,7604.0
2018-05-07 11:50:00,136.85,136.91,136.83,136.83,6505.0,128.9407,128.9973,128.9219,128.9219,6505.0
2018-05-07 11:55:00,136.84,136.85,136.74,136.85,10802.0,128.9313,128.9407,128.8371,128.9407,10802.0
2018-05-07 12:00:00,136.87,136.94,136.82,136.9,11938.0,128.9596,129.0255,128.9125,128.9879,11938.0
2018-05-07 12:05:00,136.89,136.89,136.79,136.83,5200.0,128.9784,128.9784,128.8842,128.9219,5200.0
2018-05-07 12:10:00,136.85,136.93,136.83,136.84,4653.0,128.9407,129.0161,128.9219,128.9313,4653.0
2018-05-07 12:15:00,136.84,136.87,136.75,136.75,7884.0,128.9313,128.9596,128.8465,128.8465,7884.0
2018-05-07 12:20:00,136.77,136.87,136.71,136.78,10552.0,128.8654,128.9596,128.8088,128.8748,10552.0
2018-05-07 12:25:00,136.8,136.87,136.68,136.71,11205.0,128.8936,128.9596,128.7806,128.8088,11205.0
2018-05-07 12:30:00,136.71,136.75,136.59,136.74,11010.0,128.8088,128.8465,128.6958,128.8371,11010.0
2018-05-07 12:35:00,136.74,136.76,136.67,136.73,10400.0,128.8371,128.8559,128.7712,128.8277,10400.0
2018-05-07 12:40:00,136.73,136.75,136.54,136.64,10800.0,128.8277,128.8465,128.6487,128.7429,10800.0
2018-05-07 12:45:00,136.64,136.64,136.45,136.57,23396.0,128.7429,128.7429,128.5639,128.6769,23396.0
2018-05-07 12:50:00,136.54,136.57,136.48,136.52,46419.0,128.6487,128.6769,128.5921,128.6298,46419.0
2018-05-07 12:55:00,136.5,136.5,136.38,136.38,9410.0,128.611,128.611,128.4979,128.4979,9410.0
2018-05-07 13:00:00,136.38,136.47,136.36,136.42,8580.0,128.4979,128.5827,128.4791,128.5356,8580.0
2018-05-07 13:05:00,136.44,136.49,136.23,136.26,14841.0,128.5544,128.6016,128.3566,128.3848,14841.0
2018-05-07 13:10:00,136.29,136.44,136.29,136.38,13035.0,128.4131,128.5544,128.4131,128.4979,13035.0
2018-05-07 13:15:00,136.29,136.38,136.29,136.36,14970.0,128.4131,128.4979,128.4131,128.4791,14970.0
2018-05-07 13:20:00,136.37,136.48,136.37,136.43,5100.0,128.4885,128.5921,128.4885,128.545,5100.0
2018-05-07 13:25:00,136.43,136.45,136.33,136.36,7007.0,128.545,128.5639,128.4508,128.4791,7007.0
2018-05-07 13:30:00,136.37,136.5,136.35,136.5,11301.0,128.4885,128.611,128.4696,128.611,11301.0
2018-05-07 13:35:00,136.51,136.51,136.37,136.42,9142.0,128.6204,128.6204,128.4885,128.5356,9142.0
2018-05-07 13:40:00,136.46,136.49,136.37,136.41,22741.0,128.5733,128.6016,128.4885,128.5262,22741.0
2018-05-07 13:45:00,136.41,136.41,136.27,136.32,16007.0,128.5262,128.5262,128.3943,128.4414,16007.0
2018-05-07 13:50:00,136.32,136.43,136.32,136.42,9810.0,128.4414,128.545,128.4414,128.5356,9810.0
2018-05-07 13:55:00,136.4,136.46,136.33,136.38,15815.0,128.5168,128.5733,128.4508,128.4979,15815.0
2018-05-07 14:00:00,136.36,136.51,136.32,136.5,24671.0,128.4791,128.6204,128.4414,128.611,24671.0
2018-05-07 14:05:00,136.51,136.51,136.42,136.46,5510.0,128.6204,128.6204,128.5356,128.5733,5510.0
2018-05-07 14:10:00,136.46,136.51,136.43,136.45,12472.0,128.5733,128.6204,128.545,128.5639,12472.0
2018-05-07 14:15:00,136.46,136.71,136.45,136.65,24793.0,128.5733,128.8088,128.5639,128.7523,24793.0
2018-05-07 14:20:00,136.64,136.64,136.51,136.55,15867.0,128.7429,128.7429,128.6204,128.6581,15867.0
2018-05-07 14:25:00,136.54,136.54,136.45,136.51,15103.0,128.6487,128.6487,128.5639,128.6204,15103.0
2018-05-07 14:30:00,136.52,136.64,136.46,136.61,24800.0,128.6298,128.7429,128.5733,128.7146,24800.0
2018-05-07 14:35:00,136.6,136.62,136.36,136.37,25125.0,128.7052,128.724,128.4791,128.4885,25125.0
2018-05-07 14:40:00,136.37,136.46,136.28,136.32,15998.0,128.4885,128.5733,128.4037,128.4414,15998.0
2018-05-07 14:45:00,136.32,136.51,136.28,136.46,20940.0,128.4414,128.6204,128.4037,128.5733,20940.0
2018-05-07 14:50:00,136.48,136.48,136.23,136.24,13692.0,128.5921,128.5921,128.3566,128.366,13692.0
2018-05-07 14:55:00,136.3,136.32,136.09,136.15,28617.0,128.4225,128.4414,128.2247,128.2812,28617.0
2018-05-07 15:00:00,136.15,136.22,136.09,136.21,30116.0,128.2812,128.3472,128.2247,128.3377,30116.0
2018-05-07 15:05:00,136.22,136.41,136.21,136.39,20528.0,128.3472,128.5262,128.3377,128.5073,20528.0
2018-05-07 15:10:00,136.39,136.46,136.03,136.07,23456.0,128.5073,128.5733,128.1681,128.2058,23456.0
2018-05-07 15:15:00,136.07,136.19,136.06,136.13,30656.0,128.2058,128.3189,128.1964,128.2624,30656.0
2018-05-07 15:20:00,136.1,136.2,136.0,136.19,31437.0,128.2341,128.3283,128.1399,128.3189,31437.0
2018-05-07 15:25:00,136.19,136.36,136.14,136.36,28324.0,128.3189,128.4791,128.2718,128.4791,28324.0
2018-05-07 15:30:00,136.35,136.41,136.21,136.36,33845.0,128.4696,128.5262,128.3377,128.4791,33845.0
2018-05-07 15:35:00,136.35,136.46,136.34,136.4,36396.0,128.4696,128.5733,128.4602,128.5168,36396.0
2018-05-07 15:40:00,136.4,136.45,136.32,136.38,39736.0,128.5168,128.5639,128.4414,128.4979,39736.0
2018-05-07 15:45:00,136.4,136.67,136.35,136.57,51127.0,128.5168,128.7712,128.4696,128.6769,51127.0
2018-05-07 15:50:00,136.58,136.59,136.17,136.52,85932.0,128.6864,128.6958,128.3,128.6298,85932.0
2018-05-07 15:55:00,136.54,136.67,136.49,136.64,122634.0,128.6487,128.7712,128.6016,128.7429,122634.0
2018-05-08 09:30:00,136.53,136.88,136.0,136.77,24103.0,128.6392,128.969,128.1399,128.8654,24103.0
2018-05-08 09:35:00,136.77,136.96,136.36,136.72,14000.0,128.8654,129.0444,128.4791,128.8183,14000.0
2018-05-08 09:40:00,136.69,137.26,136.69,136.75,15250.0,128.79,129.3271,128.79,128.8465,15250.0
2018-05-08 09:45:00,136.76,137.04,136.6,137.04,11994.0,128.8559,129.1198,128.7052,129.1198,11994.0
2018-05-08 09:50:00,137.03,137.27,136.96,137.23,21488.0,129.1103,129.3365,129.0444,129.2988,21488.0
2018-05-08 09:55:00,137.18,137.31,137.0,137.06,13564.0,129.2517,129.3742,129.0821,129.1386,13564.0
2018-05-08 10:00:00,137.06,137.45,137.02,137.44,18695.0,129.1386,129.5061,129.1009,129.4966,18695.0
2018-05-08 10:05:00,137.38,137.62,137.33,137.58,27414.0,129.4401,129.6662,129.393,129.6286,27414.0
2018-05-08 10:10:00,137.59,137.6,137.22,137.26,14175.0,129.638,129.6474,129.2894,129.3271,14175.0
2018-05-08 10:15:00,137.26,137.45,137.14,137.42,19639.0,129.3271,129.5061,129.214,129.4778,19639.0
2018-05-08 10:20:00,137.45,137.53,137.18,137.21,21287.0,129.5061,129.5814,129.2517,129.2799,21287.0
2018-05-08 10:25:00,137.18,137.48,137.18,137.3,11584.0,129.2517,129.5343,129.2517,129.3647,11584.0
2018-05-08 10:30:00,137.33,137.44,137.23,137.39,28005.0,129.393,129.4966,129.2988,129.4495,28005.0
2018-05-08 10:35:00,137.39,137.6,137.37,137.52,25854.0,129.4495,129.6474,129.4307,129.572,25854.0
2018-05-08 10:40:00,137.5,137.56,137.46,137.46,23233.0,129.5532,129.6097,129.5155,129.5155,23233.0
2018-05-08 10:45:00,137.46,137.55,137.4,137.46,10911.0,129.5155,129.6003,129.459,129.5155,10911.0
2018-05-08 10:50:00,137.48,137.68,137.47,137.65,15053.0,129.5343,129.7228,129.5249,129.6945,15053.0
2018-05-08 10:55:00,137.63,137.63,137.49,137.49,26598.0,129.6757,129.6757,129.5438,129.5438,26598.0
2018-05-08 11:00:00,137.48,137.55,137.4,137.53,14006.0,129.5343,129.6003,129.459,129.5814,14006.0
2018-05-08 11:05:00,137.53,137.59,137.45,137.51,15381.0,129.5814,129.638,129.5061,129.5626,15381.0
2018-05-08 11:10:00,137.54,138.02,137.51,137.88,16200.0,129.5909,130.0431,129.5626,129.9112,16200.0
2018-05-08 11:15:00,137.86,138.27,137.86,138.22,20567.0,129.8924,130.2787,129.8924,130.2316,20567.0
2018-05-08 11:20:00,138.23,138.39,138.13,138.13,18900.0,130.241,130.3917,130.1468,130.1468,18900.0
2018-05-08 11:25:00,138.18,138.61,138.13,138.58,27568.0,130.1939,130.599,130.1468,130.5708,27568.0
2018-05-08 11:30:00,138.59,138.64,138.34,138.34,13133.0,130.5802,130.6273,130.3446,130.3446,13133.0
2018-05-08 11:35:00,138.42,138.44,138.14,138.22,14279.0,130.42,130.4389,130.1562,130.2316,14279.0
2018-05-08 11:40:00,138.25,138.25,137.99,138.2,44054.0,130.2598,130.2598,130.0149,130.2127,44054.0
2018-05-08 11:45:00,138.2,138.63,138.2,138.51,24403.0,130.2127,130.6179,130.2127,130.5048,24403.0
2018-05-08 11:50:00,138.54,138.93,138.44,138.9,23277.0,130.5331,130.9005,130.4389,130.8723,23277.0
2018-05-08 11:55:00,138.84,138.91,138.4,138.57,19885.0,130.8157,130.8817,130.4012,130.5613,19885.0
2018-05-08 12:00:00,138.56,138.62,138.28,138.36,15175.0,130.5519,130.6085,130.2881,130.3635,15175.0
2018-05-08 12:05:00,138.35,138.38,138.13,138.38,17039.0,130.3541,130.3823,130.1468,130.3823,17039.0
2018-05-08 12:10:00,138.39,138.47,138.33,138.46,13961.0,130.3917,130.4671,130.3352,130.4577,13961.0
2018-05-08 12:15:00,138.43,138.46,138.31,138.33,7405.0,130.4294,130.4577,130.3164,130.3352,7405.0
2018-05-08 12:20:00,138.36,138.37,138.22,138.36,6893.0,130.3635,130.3729,130.2316,130.3635,6893.0
2018-05-08 12:25:00,138.36,138.41,138.27,138.27,7600.0,130.3635,130.4106,130.2787,130.2787,7600.0
2018-05-08 12:30:00,138.28,138.29,138.07,138.24,8525.0,130.2881,130.2975,130.0902,130.2504,8525.0
2018-05-08 12:35:00,138.17,138.3,138.07,138.17,4974.0,130.1845,130.3069,130.0902,130.1845,4974.0
2018-05-08 12:40:00,138.18,138.3,138.18,138.27,5828.0,130.1939,130.3069,130.1939,130.2787,5828.0
2018-05-08 12:45:00,138.29,138.29,138.08,138.11,6357.0,130.2975,130.2975,130.0997,130.1279,6357.0
2018-05-08 12:50:00,138.12,138.15,137.85,137.85,7561.0,130.1373,130.1656,129.883,129.883,7561.0
2018-05-08 12:55:00,137.87,138.05,137.64,138.02,11159.0,129.9018,130.0714,129.6851,130.0431,11159.0
2018-05-08 13:00:00,137.98,138.27,137.97,138.24,7695.0,130.0054,130.2787,129.996,130.2504,7695.0
2018-05-08 13:05:00,138.21,138.29,138.07,138.07,5723.0,130.2221,130.2975,130.0902,130.0902,5723.0
2018-05-08 13:10:00,138.08,138.18,137.95,138.17,11806.0,130.0997,130.1939,129.9772,130.1845,11806.0
2018-05-08 13:15:00,138.23,138.23,138.1,138.2,8306.0,130.241,130.241,130.1185,130.2127,8306.0
2018-05-08 13:20:00,138.2,138.44,138.2,138.31,13100.0,130.2127,130.4389,130.2127,130.3164,13100.0
2018-05-08 13:25:00,138.33,138.6,138.26,138.38,21522.0,130.3352,130.5896,130.2693,130.3823,21522.0
2018-05-08 13:30:00,138.43,138.53,138.4,138.45,11702.0,130.4294,130.5237,130.4012,130.4483,11702.0
2018-05-08 13:35:00,138.49,138.83,138.48,138.73,25490.0,130.486,130.8063,130.4765,130.7121,25490.0
2018-05-08 13:40:00,138.75,139.0,138.73,139.0,22915.0,130.7309,130.9665,130.7121,130.9665,22915.0
2018-05-08 13:45:00,139.0,139.16,138.97,139.07,26676.0,130.9665,131.1172,130.9382,131.0324,26676.0
2018-05-08 13:50:00,139.08,139.15,138.91,138.98,33192.0,131.0419,131.1078,130.8817,130.9476,33192.0
2018-05-08 13:55:00,138.93,138.93,138.59,138.59,12280.0,130.9005,130.9005,130.5802,130.5802,12280.0
2018-05-08 14:00:00,138.64,138.88,138.56,138.75,18945.0,130.6273,130.8534,130.5519,130.7309,18945.0
2018-05-08 14:05:00,138.77,138.8,138.58,138.63,9414.0,130.7498,130.778,130.5708,130.6179,9414.0
2018-05-08 14:10:00,138.59,138.77,138.38,138.6,16523.0,130.5802,130.7498,130.3823,130.5896,16523.0
2018-05-08 14:15:00,138.59,138.73,138.46,138.73,16483.0,130.5802,130.7121,130.4577,130.7121,16483.0
2018-05-08 14:20:00,138.72,138.9,138.6,138.81,15258.0,130.7027,130.8723,130.5896,130.7875,15258.0
2018-05-08 14:25:00,138.79,139.13,138.79,139.01,27454.0,130.7686,131.089,130.7686,130.9759,27454.0
2018-05-08 14:30:00,139.03,139.1,138.65,138.87,12947.0,130.9948,131.0607,130.6367,130.844,12947.0
2018-05-08 14:35:00,138.87,138.93,138.68,138.68,12161.0,130.844,130.9005,130.665,130.665,12161.0
2018-05-08 14:40:00,138.61,138.63,138.21,138.45,23607.0,130.599,130.6179,130.2221,130.4483,23607.0
2018-05-08 14:45:00,138.49,138.55,138.36,138.5,12920.0,130.486,130.5425,130.3635,130.4954,12920.0
2018-05-08 14:50:00,138.52,138.88,138.5,138.79,23568.0,130.5142,130.8534,130.4954,130.7686,23568.0
2018-05-08 14:55:00,138.78,138.8,138.58,138.73,14077.0,130.7592,130.778,130.5708,130.7121,14077.0
2018-05-08 15:00:00,138.7,138.94,138.61,138.94,21602.0,130.6838,130.91,130.599,130.91,21602.0
2018-05-08 15:05:00,138.97,139.05,138.9,138.9,18896.0,130.9382,131.0136,130.8723,130.8723,18896.0
2018-05-08 15:10:00,138.9,139.22,138.83,139.21,16086.0,130.8723,131.1738,130.8063,131.1644,16086.0
2018-05-08 15:15:00,139.21,139.22,138.96,139.01,26138.0,131.1644,131.1738,130.9288,130.9759,26138.0
2018-05-08 15:20:00,139.02,139.18,138.99,139.02,29695.0,130.9853,131.1361,130.9571,130.9853,29695.0
2018-05-08 15:25:00,139.03,139.15,139.01,139.11,35057.0,130.9948,131.1078,130.9759,131.0701,35057.0
2018-05-08 15:30:00,139.12,139.32,139.09,139.29,30057.0,131.0796,131.268,131.0513,131.2397,30057.0
2018-05-08 15:35:00,139.29,139.3,139.18,139.27,53540.0,131.2397,131.2492,131.1361,131.2209,53540.0
2018-05-08 15:40:00,139.27,139.45,139.26,139.3,42703.0,131.2209,131.3905,131.2115,131.2492,42703.0
2018-05-08 15:45:00,139.28,139.44,139.14,139.16,70282.0,131.2303,131.3811,131.0984,131.1172,70282.0
2018-05-08 15:50:00,139.16,139.18,139.0,139.11,83182.0,131.1172,131.1361,130.9665,131.0701,83182.0
2018-05-08 15:55:00,139.11,139.33,139.06,139.33,121563.0,131.0701,131.2774,131.023,131.2774,121563.0
2018-05-09 09:30:00,138.43,139.17,137.1,138.55,120570.0,130.4294,131.1267,129.1763,130.5425,120570.0
2018-05-09 09:35:00,138.37,138.56,136.32,136.75,112241.0,130.3729,130.5519,128.4414,128.8465,112241.0
2018-05-09 09:40:00,136.75,137.73,136.5,137.18,95494.0,128.8465,129.7699,128.611,129.2517,95494.0
2018-05-09 09:45:00,137.17,137.3,135.72,135.85,88671.0,129.2423,129.3647,127.8761,127.9985,88671.0
2018-05-09 09:50:00,135.85,136.25,135.18,135.45,127995.0,127.9985,128.3754,127.3673,127.6217,127995.0
2018-05-09 09:55:00,135.5,136.12,134.24,135.46,115830.0,127.6688,128.2529,126.4816,127.6311,115830.0
2018-05-09 10:00:00,135.43,135.99,135.0,135.93,78249.0,127.6028,128.1305,127.1977,128.0739,78249.0
2018-05-09 10:05:00,135.9,136.89,135.85,136.75,67330.0,128.0457,128.9784,127.9985,128.8465,67330.0
2018-05-09 10:10:00,136.76,136.76,135.85,136.03,52684.0,128.8559,128.8559,127.9985,128.1681,52684.0
2018-05-09 10:15:00,136.0,136.33,135.99,136.12,42667.0,128.1399,128.4508,128.1305,128.2529,42667.0
2018-05-09 10:20:00,136.08,136.55,135.97,136.5,37979.0,128.2153,128.6581,128.1116,128.611,37979.0
2018-05-09 10:25:00,136.52,136.57,136.01,136.11,39851.0,128.6298,128.6769,128.1493,128.2435,39851.0
2018-05-09 10:30:00,136.14,136.21,135.78,135.95,46500.0,128.2718,128.3377,127.9326,128.0928,46500.0
2018-05-09 10:35:00,135.98,136.36,135.94,136.36,38749.0,128.121,128.4791,128.0833,128.4791,38749.0
2018-05-09 10:40:00,136.27,136.76,136.27,136.71,28850.0,128.3943,128.8559,128.3943,128.8088,28850.0
2018-05-09 10:45:00,136.77,137.28,136.67,137.18,32282.0,128.8654,129.3459,128.7712,129.2517,32282.0
2018-05-09 10:50:00,137.23,137.24,136.48,136.48,54897.0,129.2988,129.3082,128.5921,128.5921,54897.0
2018-05-09 10:55:00,136.47,136.5,136.14,136.27,30704.0,128.5827,128.611,128.2718,128.3943,30704.0
2018-05-09 11:00:00,136.27,136.37,135.97,136.37,24548.0,128.3943,128.4885,128.1116,128.4885,24548.0
2018-05-09 11:05:00,136.34,136.37,136.15,136.15,25955.0,128.4602,128.4885,128.2812,128.2812,25955.0
2018-05-09 11:10:00,136.18,136.4,136.11,136.4,13418.0,128.3095,128.5168,128.2435,128.5168,13418.0
2018-05-09 11:15:00,136.32,136.36,136.06,136.29,19972.0,128.4414,128.4791,128.1964,128.4131,19972.0
2018-05-09 11:20:00,136.23,136.36,136.09,136.11,23363.0,128.3566,128.4791,128.2247,128.2435,23363.0
2018-05-09 11:25:00,136.09,136.28,136.05,136.2,20601.0,128.2247,128.4037,128.187,128.3283,20601.0
2018-05-09 11:30:00,136.24,136.41,136.09,136.41,13100.0,128.366,128.5262,128.2247,128.5262,13100.0
2018-05-09 11:35:00,136.41,136.82,136.24,136.6,31813.0,128.5262,128.9125,128.366,128.7052,31813.0
2018-05-09 11:40:00,136.56,136.79,136.36,136.75,24234.0,128.6675,128.8842,128.4791,128.8465,24234.0
2018-05-09 11:45:00,136.83,137.19,136.69,136.97,31833.0,128.9219,129.2611,128.79,129.0538,31833.0
2018-05-09 11:50:00,136.98,137.09,136.83,136.96,18674.0,129.0632,129.1669,128.9219,129.0444,18674.0
2018-05-09 11:55:00,136.96,137.3,136.88,137.25,19452.0,129.0444,129.3647,128.969,129.3176,19452.0
2018-05-09 12:00:00,137.24,137.43,136.96,137.16,21759.0,129.3082,129.4872,129.0444,129.2328,21759.0
2018-05-09 12:05:00,137.12,137.3,137.12,137.22,12229.0,129.1951,129.3647,129.1951,129.2894,12229.0
2018-05-09 12:10:00,137.21,137.3,137.17,137.3,13313.0,129.2799,129.3647,129.2423,129.3647,13313.0
2018-05-09 12:15:00,137.3,137.3,137.13,137.23,16669.0,129.3647,129.3647,129.2046,129.2988,16669.0
2018-05-09 12:20:00,137.23,137.49,137.23,137.28,26748.0,129.2988,129.5438,129.2988,129.3459,26748.0
2018-05-09 12:25:00,137.27,138.04,137.25,138.0,36972.0,129.3365,130.062,129.3176,130.0243,36972.0
2018-05-09 12:30:00,138.06,138.06,137.68,137.93,28381.0,130.0808,130.0808,129.7228,129.9583,28381.0
2018-05-09 12:35:00,137.9,137.9,137.54,137.84,29508.0,129.9301,129.9301,129.5909,129.8735,29508.0
2018-05-09 12:40:00,137.8,138.05,137.69,137.94,35870.0,129.8358,130.0714,129.7322,129.9678,35870.0
2018-05-09 12:45:00,137.91,138.12,137.84,138.12,46068.0,129.9395,130.1373,129.8735,130.1373,46068.0
2018-05-09 12:50:00,138.15,138.3,137.94,138.22,24518.0,130.1656,130.3069,129.9678,130.2316,24518.0
2018-05-09 12:55:00,138.22,138.7,138.13,138.7,32451.0,130.2316,130.6838,130.1468,130.6838,32451.0
2018-05-09 13:00:00,138.67,138.75,138.32,138.32,35037.0,130.6556,130.7309,130.3258,130.3258,35037.0
2018-05-09 13:05:00,138.36,138.53,138.12,138.34,63695.0,130.3635,130.5237,130.1373,130.3446,63695.0
2018-05-09 13:10:00,138.31,138.62,138.26,138.36,28876.0,130.3164,130.6085,130.2693,130.3635,28876.0
2018-05-09 13:15:00,138.39,138.47,138.33,138.36,15472.0,130.3917,130.4671,130.3352,130.3635,15472.0
2018-05-09 13:20:00,138.39,138.5,138.18,138.4,22277.0,130.3917,130.4954,130.1939,130.4012,22277.0
2018-05-09 13:25:00,138.36,138.5,138.19,138.47,15334.0,130.3635,130.4954,130.2033,130.4671,15334.0
2018-05-09 13:30:00,138.47,138.47,138.29,138.39,29526.0,130.4671,130.4671,130.2975,130.3917,29526.0
2018-05-09 13:35:00,138.39,138.49,138.32,138.4,25148.0,130.3917,130.486,130.3258,130.4012,25148.0
2018-05-09 13:40:00,138.4,138.57,138.32,138.32,10068.0,130.4012,130.5613,130.3258,130.3258,10068.0
2018-05-09 13:45:00,138.29,138.6,138.28,138.56,5900.0,130.2975,130.5896,130.2881,130.5519,5900.0
2018-05-09 13:50:00,138.6,138.78,138.56,138.66,16435.0,130.5896,130.7592,130.5519,130.6461,16435.0
2018-05-09 13:55:00,138.66,138.94,138.46,138.55,37271.0,130.6461,130.91,130.4577,130.5425,37271.0
2018-05-09 14:00:00,138.61,138.76,138.46,138.73,20900.0,130.599,130.7404,130.4577,130.7121,20900.0
2018-05-09 14:05:00,138.73,138.93,138.73,138.88,34746.0,130.7121,130.9005,130.7121,130.8534,34746.0
2018-05-09 14:10:00,138.86,138.95,138.54,138.58,23439.0,130.8346,130.9194,130.5331,130.5708,23439.0
2018-05-09 14:15:00,138.59,138.94,138.58,138.74,23762.0,130.5802,130.91,130.5708,130.7215,23762.0
2018-05-09 14:20:00,138.75,138.77,138.22,138.54,23100.0,130.7309,130.7498,130.2316,130.5331,23100.0
2018-05-09 14:25:00,138.48,138.77,138.41,138.7,39628.0,130.4765,130.7498,130.4106,130.6838,39628.0
2018-05-09 14:30:00,138.7,138.83,138.64,138.75,17240.0,130.6838,130.8063,130.6273,130.7309,17240.0
2018-05-09 14:35:00,138.76,138.89,138.45,138.48,12479.0,130.7404,130.8628,130.4483,130.4765,12479.0
2018-05-09 14:40:00,138.51,138.64,138.39,138.41,11769.0,130.5048,130.6273,130.3917,130.4106,11769.0
2018-05-09 14:45:00,138.39,138.53,138.34,138.47,10704.0,130.3917,130.5237,130.3446,130.4671,10704.0
2018-05-09 14:50:00,138.44,138.51,138.19,138.3,21689.0,130.4389,130.5048,130.2033,130.3069,21689.0
2018-05-09 14:55:00,138.25,138.59,138.16,138.34,36228.0,130.2598,130.5802,130.175,130.3446,36228.0
2018-05-09 15:00:00,138.26,138.44,138.14,138.44,42598.0,130.2693,130.4389,130.1562,130.4389,42598.0
2018-05-09 15:05:00,138.44,138.55,138.28,138.39,43271.0,130.4389,130.5425,130.2881,130.3917,43271.0
2018-05-09 15:10:00,138.38,138.53,138.32,138.47,77619.0,130.3823,130.5237,130.3258,130.4671,77619.0
2018-05-09 15:15:00,138.45,138.72,138.41,138.53,72640.0,130.4483,130.7027,130.4106,130.5237,72640.0
2018-05-09 15:20:00,138.51,138.69,138.35,138.48,48419.0,130.5048,130.6744,130.3541,130.4765,48419.0
2018-05-09 15:25:00,138.48,138.56,138.31,138.37,53271.0,130.4765,130.5519,130.3164,130.3729,53271.0
2018-05-09 15:30:00,138.39,138.42,137.95,137.98,30422.0,130.3917,130.42,129.9772,130.0054,30422.0
2018-05-09 15:35:00,137.98,138.06,137.77,137.87,37309.0,130.0054,130.0808,129.8076,129.9018,37309.0
2018-05-09 15:40:00,137.85,137.85,137.54,137.6,41532.0,129.883,129.883,129.5909,129.6474,41532.0
2018-05-09 15:45:00,137.63,137.96,137.63,137.92,41287.0,129.6757,129.9866,129.6757,129.9489,41287.0
2018-05-09 15:50:00,137.92,138.18,137.92,138.03,58709.0,129.9489,130.1939,129.9489,130.0526,58709.0
2018-05-09 15:55:00,138.02,138.03,137.82,137.87,98453.0,130.0431,130.0526,129.8547,129.9018,98453.0
2018-05-10 09:30:00,138.12,138.99,137.39,137.44,61354.0,130.1373,130.9571,129.4495,129.4966,61354.0
2018-05-10 09:35:00,137.65,138.04,137.61,137.84,46316.0,129.6945,130.062,129.6568,129.8735,46316.0
2018-05-10 09:40:00,138.02,138.25,138.02,138.22,3300.0,130.0431,130.2598,130.0431,130.2316,3300.0
2018-05-10 09:45:00,138.14,138.15,137.81,137.83,12726.0,130.1562,130.1656,129.8453,129.8641,12726.0
2018-05-10 09:50:00,137.97,137.98,137.68,137.74,7723.0,129.996,130.0054,129.7228,129.7793,7723.0
2018-05-10 09:55:00,137.86,137.97,137.73,137.82,14426.0,129.8924,129.996,129.7699,129.8547,14426.0
2018-05-10 10:00:00,137.89,138.03,137.84,138.02,9085.0,129.9206,130.0526,129.8735,130.0431,9085.0
2018-05-10 10:05:00,138.02,138.24,138.01,138.16,12238.0,130.0431,130.2504,130.0337,130.175,12238.0
2018-05-10 10:10:00,138.23,138.26,138.01,138.1,7527.0,130.241,130.2693,130.0337,130.1185,7527.0
2018-05-10 10:15:00,138.09,138.1,137.85,138.0,17498.0,130.1091,130.1185,129.883,130.0243,17498.0
2018-05-10 10:20:00,138.02,138.03,137.83,138.02,14191.0,130.0431,130.0526,129.8641,130.0431,14191.0
2018-05-10 10:25:00,138.04,138.22,138.01,138.22,12281.0,130.062,130.2316,130.0337,130.2316,12281.0
2018-05-10 10:30:00,138.22,138.33,138.13,138.33,10491.0,130.2316,130.3352,130.1468,130.3352,10491.0
2018-05-10 10:35:00,138.33,138.6,138.26,138.58,12695.0,130.3352,130.5896,130.2693,130.5708,12695.0
2018-05-10 10:40:00,138.59,138.59,138.39,138.4,17006.0,130.5802,130.5802,130.3917,130.4012,17006.0
2018-05-10 10:45:00,138.36,138.62,138.36,138.62,5953.0,130.3635,130.6085,130.3635,130.6085,5953.0
2018-05-10 10:50:00,138.64,138.64,138.43,138.51,10766.0,130.6273,130.6273,130.4294,130.5048,10766.0
2018-05-10 10:55:00,138.51,138.6,138.47,138.48,12041.0,130.5048,130.5896,130.4671,130.4765,12041.0
2018-05-10 11:00:00,138.51,138.54,138.37,138.4,16261.0,130.5048,130.5331,130.3729,130.4012,16261.0
2018-05-10 11:05:00,138.42,138.47,138.42,138.43,10905.0,130.42,130.4671,130.42,130.4294,10905.0
2018-05-10 11:10:00,138.46,138.54,138.34,138.54,19958.0,130.4577,130.5331,130.3446,130.5331,19958.0
2018-05-10 11:15:00,138.53,138.71,138.48,138.51,10003.0,130.5237,130.6932,130.4765,130.5048,10003.0
2018-05-10 11:20:00,138.51,138.62,138.49,138.62,6650.0,130.5048,130.6085,130.486,130.6085,6650.0
2018-05-10 11:25:00,138.61,138.63,138.44,138.46,30119.0,130.599,130.6179,130.4389,130.4577,30119.0
2018-05-10 11:30:00,138.45,138.56,138.43,138.44,10119.0,130.4483,130.5519,130.4294,130.4389,10119.0
2018-05-10 11:35:00,138.49,138.51,138.44,138.51,5892.0,130.486,130.5048,130.4389,130.5048,5892.0
2018-05-10 11:40:00,138.49,138.63,138.41,138.51,21197.0,130.486,130.6179,130.4106,130.5048,21197.0
2018-05-10 11:45:00,138.57,138.71,138.54,138.64,12679.0,130.5613,130.6932,130.5331,130.6273,12679.0
2018-05-10 11:50:00,138.65,138.87,138.55,138.87,66052.0,130.6367,130.844,130.5425,130.844,66052.0
2018-05-10 11:55:00,138.83,138.87,138.7,138.78,9987.0,130.8063,130.844,130.6838,130.7592,9987.0
2018-05-10 12:00:00,138.8,138.81,138.7,138.81,10400.0,130.778,130.7875,130.6838,130.7875,10400.0
2018-05-10 12:05:00,138.8,138.83,138.75,138.82,7430.0,130.778,130.8063,130.7309,130.7969,7430.0
2018-05-10 12:10:00,138.82,138.96,138.76,138.81,36920.0,130.7969,130.9288,130.7404,130.7875,36920.0
2018-05-10 12:15:00,138.76,138.82,138.71,138.71,12032.0,130.7404,130.7969,130.6932,130.6932,12032.0
2018-05-10 12:20:00,138.76,138.82,138.7,138.72,6271.0,130.7404,130.7969,130.6838,130.7027,6271.0
2018-05-10 12:25:00,138.68,138.91,138.65,138.88,8627.0,130.665,130.8817,130.6367,130.8534,8627.0
2018-05-10 12:30:00,138.89,138.91,138.63,138.78,13600.0,130.8628,130.8817,130.6179,130.7592,13600.0
2018-05-10 12:35:00,138.78,138.83,138.72,138.79,7833.0,130.7592,130.8063,130.7027,130.7686,7833.0
2018-05-10 12:40:00,138.78,138.78,138.71,138.76,3504.0,130.7592,130.7592,130.6932,130.7404,3504.0
2018-05-10 12:45:00,138.76,138.77,138.56,138.62,8686.0,130.7404,130.7498,130.5519,130.6085,8686.0
2018-05-10 12:50:00,138.62,138.66,138.5,138.62,8776.0,130.6085,130.6461,130.4954,130.6085,8776.0
2018-05-10 12:55:00,138.64,138.68,138.57,138.57,17839.0,130.6273,130.665,130.5613,130.5613,17839.0
2018-05-10 13:00:00,138.6,138.75,138.6,138.69,8256.0,130.5896,130.7309,130.5896,130.6744,8256.0
2018-05-10 13:05:00,138.74,138.79,138.72,138.75,4349.0,130.7215,130.7686,130.7027,130.7309,4349.0
2018-05-10 13:10:00,138.73,138.84,138.63,138.63,8210.0,130.7121,130.8157,130.6179,130.6179,8210.0
2018-05-10 13:15:00,138.67,138.73,138.62,138.7,8204.0,130.6556,130.7121,130.6085,130.6838,8204.0
2018-05-10 13:20:00,138.71,138.8,138.65,138.65,6736.0,130.6932,130.778,130.6367,130.6367,6736.0
2018-05-10 13:25:00,138.69,138.69,138.49,138.56,9897.0,130.6744,130.6744,130.486,130.5519,9897.0
2018-05-10 13:30:00,138.59,138.6,138.47,138.47,9755.0,130.5802,130.5896,130.4671,130.4671,9755.0
2018-05-10 13:35:00,138.46,138.48,138.31,138.31,5650.0,130.4577,130.4765,130.3164,130.3164,5650.0
2018-05-10 13:40:00,138.31,138.44,138.3,138.44,12561.0,130.3164,130.4389,130.3069,130.4389,12561.0
2018-05-10 13:45:00,138.44,138.46,138.25,138.44,22739.0,130.4389,130.4577,130.2598,130.4389,22739.0
2018-05-10 13:50:00,138.43,138.5,138.3,138.39,20288.0,130.4294,130.4954,130.3069,130.3917,20288.0
2018-05-10 13:55:00,138.38,138.44,138.38,138.39,10919.0,130.3823,130.4389,130.3823,130.3917,10919.0
2018-05-10 14:00:00,138.43,138.43,138.28,138.41,15019.0,130.4294,130.4294,130.2881,130.4106,15019.0
2018-05-10 14:05:00,138.39,138.51,138.39,138.5,9020.0,130.3917,130.5048,130.3917,130.4954,9020.0
2018-05-10 14:10:00,138.48,138.48,138.4,138.42,8175.0,130.4765,130.4765,130.4012,130.42,8175.0
2018-05-10 14:15:00,138.43,138.5,138.32,138.37,15960.0,130.4294,130.4954,130.3258,130.3729,15960.0
2018-05-10 14:20:00,138.4,138.45,138.31,138.39,10575.0,130.4012,130.4483,130.3164,130.3917,10575.0
2018-05-10 14:25:00,138.41,138.48,138.36,138.4,14449.0,130.4106,130.4765,130.3635,130.4012,14449.0
2018-05-10 14:30:00,138.4,138.42,138.34,138.4,16114.0,130.4012,130.42,130.3446,130.4012,16114.0
2018-05-10 14:35:00,138.41,138.44,138.33,138.34,10896.0,130.4106,130.4389,130.3352,130.3446,10896.0
2018-05-10 14:40:00,138.32,138.37,138.21,138.34,16064.0,130.3258,130.3729,130.2221,130.3446,16064.0
2018-05-10 14:45:00,138.34,138.48,138.31,138.46,13670.0,130.3446,130.4765,130.3164,130.4577,13670.0
2018-05-10 14:50:00,138.45,138.46,138.35,138.35,15131.0,130.4483,130.4577,130.3541,130.3541,15131.0
2018-05-10 14:55:00,138.37,138.41,138.31,138.4,12826.0,130.3729,130.4106,130.3164,130.4012,12826.0
2018-05-10 15:00:00,138.38,138.41,138.24,138.25,22698.0,130.3823,130.4106,130.2504,130.2598,22698.0
2018-05-10 15:05:00,138.25,138.47,138.25,138.44,12808.0,130.2598,130.4671,130.2598,130.4389,12808.0
2018-05-10 15:10:00,138.44,138.56,138.28,138.56,25674.0,130.4389,130.5519,130.2881,130.5519,25674.0
2018-05-10 15:15:00,138.58,138.66,138.51,138.57,29955.0,130.5708,130.6461,130.5048,130.5613,29955.0
2018-05-10 15:20:00,138.56,138.57,138.4,138.43,20262.0,130.5519,130.5613,130.4012,130.4294,20262.0
2018-05-10 15:25:00,138.41,138.53,138.3,138.53,20016.0,130.4106,130.5237,130.3069,130.5237,20016.0
2018-05-10 15:30:00,138.52,138.53,138.37,138.45,21538.0,130.5142,130.5237,130.3729,130.4483,21538.0
2018-05-10 15:35:00,138.46,138.59,138.4,138.51,15866.0,130.4577,130.5802,130.4012,130.5048,15866.0
2018-05-10 15:40:00,138.49,138.51,138.43,138.48,18521.0,130.486,130.5048,130.4294,130.4765,18521.0
2018-05-10 15:45:00,138.45,138.52,138.4,138.49,40258.0,130.4483,130.5142,130.4012,130.486,40258.0
2018-05-10 15:50:00,138.49,138.6,138.44,138.44,42773.0,130.486,130.5896,130.4389,130.4389,42773.0
2018-05-10 15:55:00,138.44,138.59,138.39,138.59,77606.0,130.4389,130.5802,130.3917,130.5802,77606.0
2018-05-11 09:30:00,138.88,138.88,138.18,138.28,20605.0,130.8534,130.8534,130.1939,130.2881,20605.0
2018-05-11 09:35:00,138.29,138.75,138.29,138.65,9097.0,130.2975,130.7309,130.2975,130.6367,9097.0
2018-05-11 09:40:00,138.73,138.84,138.52,138.74,9900.0,130.7121,130.8157,130.5142,130.7215,9900.0
2018-05-11 09:45:00,138.74,138.83,138.56,138.57,11668.0,130.7215,130.8063,130.5519,130.5613,11668.0
2018-05-11 09:50:00,138.63,138.87,138.57,138.75,8650.0,130.6179,130.844,130.5613,130.7309,8650.0
2018-05-11 09:55:00,138.75,138.93,138.75,138.92,17208.0,130.7309,130.9005,130.7309,130.8911,17208.0
2018-05-11 10:00:00,138.92,139.21,138.83,139.21,56604.0,130.8911,131.1644,130.8063,131.1644,56604.0
2018-05-11 10:05:00,139.22,139.75,139.16,139.73,35912.0,131.1738,131.6731,131.1172,131.6543,35912.0
2018-05-11 10:10:00,139.74,139.9,139.5,139.61,18114.0,131.6637,131.8145,131.4376,131.5412,18114.0
2018-05-11 10:15:00,139.53,139.64,139.37,139.37,8938.0,131.4659,131.5695,131.3151,131.3151,8938.0
2018-05-11 10:20:00,139.35,139.58,139.35,139.44,4900.0,131.2963,131.513,131.2963,131.3811,4900.0
2018-05-11 10:25:00,139.41,139.61,139.21,139.52,11447.0,131.3528,131.5412,131.1644,131.4564,11447.0
2018-05-11 10:30:00,139.5,139.5,139.28,139.29,10461.0,131.4376,131.4376,131.2303,131.2397,10461.0
2018-05-11 10:35:00,139.29,139.41,139.08,139.21,17345.0,131.2397,131.3528,131.0419,131.1644,17345.0
2018-05-11 10:40:00,139.29,139.42,139.19,139.19,8260.0,131.2397,131.3622,131.1455,131.1455,8260.0
2018-05-11 10:45:00,139.19,139.19,138.93,139.0,15883.0,131.1455,131.1455,130.9005,130.9665,15883.0
2018-05-11 10:50:00,139.01,139.02,138.87,139.02,20302.0,130.9759,130.9853,130.844,130.9853,20302.0
2018-05-11 10:55:00,139.02,139.13,138.97,139.09,16985.0,130.9853,131.089,130.9382,131.0513,16985.0
2018-05-11 11:00:00,139.09,139.29,138.94,139.29,11590.0,131.0513,131.2397,130.91,131.2397,11590.0
2018-05-11 11:05:00,139.25,139.25,139.03,139.03,8950.0,131.202,131.202,130.9948,130.9948,8950.0
2018-05-11 11:10:00,139.03,139.56,139.02,139.54,24006.0,130.9948,131.4941,130.9853,131.4753,24006.0
2018-05-11 11:15:00,139.54,139.55,139.09,139.09,7413.0,131.4753,131.4847,131.0513,131.0513,7413.0
2018-05-11 11:20:00,139.14,139.15,138.99,139.03,14633.0,131.0984,131.1078,130.9571,130.9948,14633.0
2018-05-11 11:25:00,139.03,139.2,139.03,139.19,6585.0,130.9948,131.1549,130.9948,131.1455,6585.0
2018-05-11 11:30:00,139.16,139.19,138.98,138.98,7438.0,131.1172,131.1455,130.9476,130.9476,7438.0
2018-05-11 11:35:00,138.99,139.14,138.98,138.98,4237.0,130.9571,131.0984,130.9476,130.9476,4237.0
2018-05-11 11:40:00,138.95,139.14,138.95,139.06,4416.0,130.9194,131.0984,130.9194,131.023,4416.0
2018-05-11 11:45:00,139.12,139.12,138.98,138.99,3479.0,131.0796,131.0796,130.9476,130.9571,3479.0
2018-05-11 11:50:00,139.04,139.32,139.04,139.31,8350.0,131.0042,131.268,131.0042,131.2586,8350.0
2018-05-11 11:55:00,139.35,139.37,139.32,139.37,1900.0,131.2963,131.3151,131.268,131.3151,1900.0
2018-05-11 12:00:00,139.33,139.35,139.19,139.34,6560.0,131.2774,131.2963,131.1455,131.2868,6560.0
2018-05-11 12:05:00,139.35,139.4,139.29,139.29,5468.0,131.2963,131.3434,131.2397,131.2397,5468.0
2018-05-11 12:10:00,139.26,139.26,139.1,139.1,9664.0,131.2115,131.2115,131.0607,131.0607,9664.0
2018-05-11 12:15:00,139.1,139.23,139.06,139.19,8802.0,131.0607,131.1832,131.023,131.1455,8802.0
2018-05-11 12:20:00,139.15,139.24,139.1,139.11,6615.0,131.1078,131.1926,131.0607,131.0701,6615.0
2018-05-11 12:25:00,139.09,139.16,138.98,138.98,6769.0,131.0513,131.1172,130.9476,130.9476,6769.0
2018-05-11 12:30:00,139.02,139.21,139.02,139.21,5900.0,130.9853,131.1644,130.9853,131.1644,5900.0
2018-05-11 12:35:00,139.22,139.22,139.14,139.21,5859.0,131.1738,131.1738,131.0984,131.1644,5859.0
2018-05-11 12:40:00,139.23,139.32,139.2,139.26,5068.0,131.1832,131.268,131.1549,131.2115,5068.0
2018-05-11 12:45:00,139.24,139.36,139.24,139.3,8185.0,131.1926,131.3057,131.1926,131.2492,8185.0
2018-05-11 12:50:00,139.27,139.39,139.27,139.39,3602.0,131.2209,131.3339,131.2209,131.3339,3602.0
2018-05-11 12:55:00,139.39,139.48,139.39,139.43,2900.0,131.3339,131.4187,131.3339,131.3716,2900.0
2018-05-11 13:00:00,139.42,139.42,139.36,139.37,4002.0,131.3622,131.3622,131.3057,131.3151,4002.0
2018-05-11 13:05:00,139.39,139.41,139.32,139.32,3900.0,131.3339,131.3528,131.268,131.268,3900.0
2018-05-11 13:10:00,139.35,139.4,139.35,139.35,4100.0,131.2963,131.3434,131.2963,131.2963,4100.0
2018-05-11 13:15:00,139.39,139.5,139.32,139.36,9595.0,131.3339,131.4376,131.268,131.3057,9595.0
2018-05-11 13:20:00,139.37,139.55,139.37,139.47,5410.0,131.3151,131.4847,131.3151,131.4093,5410.0
2018-05-11 13:25:00,139.42,139.52,139.42,139.5,3049.0,131.3622,131.4564,131.3622,131.4376,3049.0
2018-05-11 13:30:00,139.48,139.52,139.43,139.43,1700.0,131.4187,131.4564,131.3716,131.3716,1700.0
2018-05-11 13:35:00,139.47,139.5,139.37,139.38,3401.0,131.4093,131.4376,131.3151,131.3245,3401.0
2018-05-11 13:40:00,139.42,139.46,139.32,139.37,5900.0,131.3622,131.3999,131.268,131.3151,5900.0
2018-05-11 13:45:00,139.39,139.51,139.39,139.48,4817.0,131.3339,131.447,131.3339,131.4187,4817.0
2018-05-11 13:50:00,139.45,139.54,139.45,139.51,7798.0,131.3905,131.4753,131.3905,131.447,7798.0
2018-05-11 13:55:00,139.53,139.53,139.44,139.51,7100.0,131.4659,131.4659,131.3811,131.447,7100.0
2018-05-11 14:00:00,139.49,139.53,139.38,139.39,7022.0,131.4282,131.4659,131.3245,131.3339,7022.0
2018-05-11 14:05:00,139.4,139.49,139.4,139.43,8728.0,131.3434,131.4282,131.3434,131.3716,8728.0
2018-05-11 14:10:00,139.43,139.59,139.4,139.47,11426.0,131.3716,131.5224,131.3434,131.4093,11426.0
2018-05-11 14:15:00,139.54,139.72,139.54,139.72,7355.0,131.4753,131.6449,131.4753,131.6449,7355.0
2018-05-11 14:20:00,139.73,139.74,139.58,139.58,14502.0,131.6543,131.6637,131.513,131.513,14502.0
2018-05-11 14:25:00,139.56,139.74,139.56,139.72,14031.0,131.4941,131.6637,131.4941,131.6449,14031.0
2018-05-11 14:30:00,139.72,139.95,139.67,139.9,14459.0,131.6449,131.8616,131.5978,131.8145,14459.0
2018-05-11 14:35:00,139.91,139.96,139.81,139.87,10450.0,131.8239,131.871,131.7297,131.7862,10450.0
2018-05-11 14:40:00,139.88,139.9,139.74,139.74,9680.0,131.7956,131.8145,131.6637,131.6637,9680.0
2018-05-11 14:45:00,139.74,139.85,139.74,139.84,7030.0,131.6637,131.7674,131.6637,131.7579,7030.0
2018-05-11 14:50:00,139.85,139.86,139.74,139.75,6299.0,131.7674,131.7768,131.6637,131.6731,6299.0
2018-05-11 14:55:00,139.75,139.79,139.64,139.72,9750.0,131.6731,131.7108,131.5695,131.6449,9750.0
2018-05-11 15:00:00,139.76,139.86,139.75,139.86,7265.0,131.6826,131.7768,131.6731,131.7768,7265.0
2018-05-11 15:05:00,139.88,139.97,139.81,139.92,10783.0,131.7956,131.8804,131.7297,131.8333,10783.0
2018-05-11 15:10:00,139.91,139.96,139.86,139.89,11389.0,131.8239,131.871,131.7768,131.8051,11389.0
2018-05-11 15:15:00,139.89,139.95,139.84,139.94,9216.0,131.8051,131.8616,131.7579,131.8522,9216.0
2018-05-11 15:20:00,139.95,139.97,139.85,139.92,12176.0,131.8616,131.8804,131.7674,131.8333,12176.0
2018-05-11 15:25:00,139.91,139.91,139.84,139.89,10410.0,131.8239,131.8239,131.7579,131.8051,10410.0
2018-05-11 15:30:00,139.89,139.96,139.86,139.96,11567.0,131.8051,131.871,131.7768,131.871,11567.0
2018-05-11 15:35:00,139.97,140.11,139.96,140.07,28903.0,131.8804,132.0123,131.871,131.9746,28903.0
2018-05-11 15:40:00,140.07,140.09,139.93,139.93,13555.0,131.9746,131.9935,131.8427,131.8427,13555.0
2018-05-11 15:45:00,139.97,139.98,139.88,139.93,28264.0,131.8804,131.8898,131.7956,131.8427,28264.0
2018-05-11 15:50:00,139.94,140.0,139.84,139.84,36048.0,131.8522,131.9087,131.7579,131.7579,36048.0
2018-05-11 15:55:00,139.84,139.85,139.71,139.82,91711.0,131.7579,131.7674,131.6355,131.7391,91711.0
2018-05-14 09:30:00,139.91,140.0,139.41,139.76,38564.0,131.8239,131.9087,131.3528,131.6826,38564.0
2018-05-14 09:35:00,139.7,139.75,139.02,139.02,14317.0,131.626,131.6731,130.9853,130.9853,14317.0
2018-05-14 09:40:00,139.03,139.5,138.96,139.38,8940.0,130.9948,131.4376,130.9288,131.3245,8940.0
2018-05-14 09:45:00,139.43,139.48,139.29,139.37,9716.0,131.3716,131.4187,131.2397,131.3151,9716.0
2018-05-14 09:50:00,139.36,139.68,139.13,139.47,21181.0,131.3057,131.6072,131.089,131.4093,21181.0
2018-05-14 09:55:00,139.47,139.64,139.34,139.44,22898.0,131.4093,131.5695,131.2868,131.3811,22898.0
2018-05-14 10:00:00,139.44,139.87,139.32,139.67,55026.0,131.3811,131.7862,131.268,131.5978,55026.0
2018-05-14 10:05:00,139.74,139.92,139.61,139.63,21248.0,131.6637,131.8333,131.5412,131.5601,21248.0
2018-05-14 10:10:00,139.62,139.62,139.26,139.34,6522.0,131.5507,131.5507,131.2115,131.2868,6522.0
2018-05-14 10:15:00,139.33,139.53,139.27,139.51,6480.0,131.2774,131.4659,131.2209,131.447,6480.0
2018-05-14 10:20:00,139.59,139.59,139.38,139.41,6519.0,131.5224,131.5224,131.3245,131.3528,6519.0
2018-05-14 10:25:00,139.41,139.51,139.25,139.25,9710.0,131.3528,131.447,131.202,131.202,9710.0
2018-05-14 10:30:00,139.28,139.63,139.28,139.63,8633.0,131.2303,131.5601,131.2303,131.5601,8633.0
2018-05-14 10:35:00,139.6,139.69,139.49,139.49,4200.0,131.5318,131.6166,131.4282,131.4282,4200.0
2018-05-14 10:40:00,139.47,139.79,139.47,139.62,12472.0,131.4093,131.7108,131.4093,131.5507,12472.0
2018-05-14 10:45:00,139.61,139.83,139.59,139.71,5596.0,131.5412,131.7485,131.5224,131.6355,5596.0
2018-05-14 10:50:00,139.71,139.71,139.47,139.5,6626.0,131.6355,131.6355,131.4093,131.4376,6626.0
2018-05-14 10:55:00,139.49,139.62,139.34,139.34,5803.0,131.4282,131.5507,131.2868,131.2868,5803.0
2018-05-14 11:00:00,139.32,139.58,139.32,139.56,11413.0,131.268,131.513,131.268,131.4941,11413.0
2018-05-14 11:05:00,139.53,139.76,139.52,139.63,6165.0,131.4659,131.6826,131.4564,131.5601,6165.0
2018-05-14 11:10:00,139.61,139.61,139.48,139.53,5441.0,131.5412,131.5412,131.4187,131.4659,5441.0
2018-05-14 11:15:00,139.57,139.63,139.53,139.63,6261.0,131.5035,131.5601,131.4659,131.5601,6261.0
2018-05-14 11:20:00,139.68,139.82,139.43,139.48,13600.0,131.6072,131.7391,131.3716,131.4187,13600.0
2018-05-14 11:25:00,139.49,139.6,139.48,139.59,15118.0,131.4282,131.5318,131.4187,131.5224,15118.0
2018-05-14 11:30:00,139.59,139.61,139.38,139.53,18170.0,131.5224,131.5412,131.3245,131.4659,18170.0
2018-05-14 11:35:00,139.53,139.68,139.46,139.55,25727.0,131.4659,131.6072,131.3999,131.4847,25727.0
2018-05-14 11:40:00,139.53,139.53,139.35,139.49,13847.0,131.4659,131.4659,131.2963,131.4282,13847.0
2018-05-14 11:45:00,139.5,139.61,139.44,139.59,11769.0,131.4376,131.5412,131.3811,131.5224,11769.0
2018-05-14 11:50:00,139.59,139.61,139.47,139.5,10984.0,131.5224,131.5412,131.4093,131.4376,10984.0
2018-05-14 11:55:00,139.52,139.58,139.49,139.49,5417.0,131.4564,131.513,131.4282,131.4282,5417.0
2018-05-14 12:00:00,139.5,139.79,139.48,139.65,10398.0,131.4376,131.7108,131.4187,131.5789,10398.0
2018-05-14 12:05:00,139.58,139.8,139.52,139.63,4687.0,131.513,131.7203,131.4564,131.5601,4687.0
2018-05-14 12:10:00,139.68,139.78,139.64,139.75,3366.0,131.6072,131.7014,131.5695,131.6731,3366.0
2018-05-14 12:15:00,139.73,139.77,139.68,139.68,10729.0,131.6543,131.692,131.6072,131.6072,10729.0
2018-05-14 12:20:00,139.73,139.74,139.68,139.74,4900.0,131.6543,131.6637,131.6072,131.6637,4900.0
2018-05-14 12:25:00,139.73,139.8,139.63,139.78,41864.0,131.6543,131.7203,131.5601,131.7014,41864.0
2018-05-14 12:30:00,139.78,139.96,139.77,139.94,14197.0,131.7014,131.871,131.692,131.8522,14197.0
2018-05-14 12:35:00,139.93,140.08,139.93,140.08,8996.0,131.8427,131.9841,131.8427,131.9841,8996.0
2018-05-14 12:40:00,140.07,140.19,139.95,140.15,9111.0,131.9746,132.0877,131.8616,132.05,9111.0
2018-05-14 12:45:00,140.16,140.28,140.14,140.18,9073.0,132.0594,132.1725,132.0406,132.0783,9073.0
2018-05-14 12:50:00,140.19,140.22,140.08,140.08,7210.0,132.0877,132.116,131.9841,131.9841,7210.0
2018-05-14 12:55:00,140.07,140.08,139.87,139.94,7611.0,131.9746,131.9841,131.7862,131.8522,7611.0
2018-05-14 13:00:00,139.97,139.97,139.75,139.82,10715.0,131.8804,131.8804,131.6731,131.7391,10715.0
2018-05-14 13:05:00,139.86,139.93,139.83,139.86,4130.0,131.7768,131.8427,131.7485,131.7768,4130.0
2018-05-14 13:10:00,139.87,139.94,139.75,139.75,8571.0,131.7862,131.8522,131.6731,131.6731,8571.0
2018-05-14 13:15:00,139.75,139.75,139.52,139.52,7336.0,131.6731,131.6731,131.4564,131.4564,7336.0
2018-05-14 13:20:00,139.51,139.57,139.39,139.56,4515.0,131.447,131.5035,131.3339,131.4941,4515.0
2018-05-14 13:25:00,139.55,139.61,139.5,139.61,5397.0,131.4847,131.5412,131.4376,131.5412,5397.0
2018-05-14 13:30:00,139.59,139.59,139.47,139.5,7473.0,131.5224,131.5224,131.4093,131.4376,7473.0
2018-05-14 13:35:00,139.58,139.63,139.56,139.56,6028.0,131.513,131.5601,131.4941,131.4941,6028.0
2018-05-14 13:40:00,139.61,139.7,139.61,139.68,6044.0,131.5412,131.626,131.5412,131.6072,6044.0
2018-05-14 13:45:00,139.68,139.7,139.6,139.64,4026.0,131.6072,131.626,131.5318,131.5695,4026.0
2018-05-14 13:50:00,139.64,139.68,139.63,139.66,2950.0,131.5695,131.6072,131.5601,131.5883,2950.0
2018-05-14 13:55:00,139.63,139.74,139.6,139.6,8300.0,131.5601,131.6637,131.5318,131.5318,8300.0
2018-05-14 14:00:00,139.62,139.64,139.47,139.47,4244.0,131.5507,131.5695,131.4093,131.4093,4244.0
2018-05-14 14:05:00,139.45,139.46,139.28,139.43,9570.0,131.3905,131.3999,131.2303,131.3716,9570.0
2018-05-14 14:10:00,139.4,139.53,139.37,139.37,6912.0,131.3434,131.4659,131.3151,131.3151,6912.0
2018-05-14 14:15:00,139.4,139.45,139.37,139.45,5399.0,131.3434,131.3905,131.3151,131.3905,5399.0
2018-05-14 14:20:00,139.46,139.57,139.45,139.56,10081.0,131.3999,131.5035,131.3905,131.4941,10081.0
2018-05-14 14:25:00,139.56,139.62,139.53,139.53,3100.0,131.4941,131.5507,131.4659,131.4659,3100.0
2018-05-14 14:30:00,139.53,139.58,139.45,139.56,4965.0,131.4659,131.513,131.3905,131.4941,4965.0
2018-05-14 14:35:00,139.59,139.65,139.54,139.6,3900.0,131.5224,131.5789,131.4753,131.5318,3900.0
2018-05-14 14:40:00,139.6,139.6,139.47,139.51,3704.0,131.5318,131.5318,131.4093,131.447,3704.0
2018-05-14 14:45:00,139.51,139.52,139.37,139.37,7300.0,131.447,131.4564,131.3151,131.3151,7300.0
2018-05-14 14:50:00,139.39,139.59,139.37,139.56,7902.0,131.3339,131.5224,131.3151,131.4941,7902.0
2018-05-14 14:55:00,139.58,139.69,139.55,139.62,9329.0,131.513,131.6166,131.4847,131.5507,9329.0
2018-05-14 15:00:00,139.59,139.66,139.53,139.61,6900.0,131.5224,131.5883,131.4659,131.5412,6900.0
2018-05-14 15:05:00,139.6,139.61,139.52,139.58,7179.0,131.5318,131.5412,131.4564,131.513,7179.0
2018-05-14 15:10:00,139.59,139.63,139.5,139.5,7239.0,131.5224,131.5601,131.4376,131.4376,7239.0
2018-05-14 15:15:00,139.5,139.5,139.34,139.39,9530.0,131.4376,131.4376,131.2868,131.3339,9530.0
2018-05-14 15:20:00,139.39,139.58,139.38,139.52,7884.0,131.3339,131.513,131.3245,131.4564,7884.0
2018-05-14 15:25:00,139.49,139.51,139.41,139.43,10605.0,131.4282,131.447,131.3528,131.3716,10605.0
2018-05-14 15:30:00,139.43,139.46,139.24,139.28,15212.0,131.3716,131.3999,131.1926,131.2303,15212.0
2018-05-14 15:35:00,139.3,139.33,139.23,139.26,18857.0,131.2492,131.2774,131.1832,131.2115,18857.0
2018-05-14 15:40:00,139.23,139.41,139.22,139.41,14857.0,131.1832,131.3528,131.1738,131.3528,14857.0
2018-05-14 15:45:00,139.41,139.41,139.2,139.22,30352.0,131.3528,131.3528,131.1549,131.1738,30352.0
2018-05-14 15:50:00,139.22,139.38,139.19,139.24,40159.0,131.1738,131.3245,131.1455,131.1926,40159.0
2018-05-14 15:55:00,139.24,139.35,139.22,139.33,55601.0,131.1926,131.2963,131.1738,131.2774,55601.0
2018-05-15 09:30:00,139.13,139.13,137.84,138.69,41321.0,131.089,131.089,129.8735,130.6744,41321.0
2018-05-15 09:35:00,138.69,138.79,138.26,138.52,16536.0,130.6744,130.7686,130.2693,130.5142,16536.0
2018-05-15 09:40:00,138.61,138.64,138.38,138.53,15345.0,130.599,130.6273,130.3823,130.5237,15345.0
2018-05-15 09:45:00,138.47,138.73,138.45,138.73,16115.0,130.4671,130.7121,130.4483,130.7121,16115.0
2018-05-15 09:50:00,138.73,138.99,138.5,138.91,74494.0,130.7121,130.9571,130.4954,130.8817,74494.0
2018-05-15 09:55:00,138.9,139.07,138.53,138.53,15517.0,130.8723,131.0324,130.5237,130.5237,15517.0
2018-05-15 10:00:00,138.54,138.66,138.4,138.59,19170.0,130.5331,130.6461,130.4012,130.5802,19170.0
2018-05-15 10:05:00,138.63,138.67,138.49,138.55,25147.0,130.6179,130.6556,130.486,130.5425,25147.0
2018-05-15 10:10:00,138.55,138.59,138.39,138.47,12771.0,130.5425,130.5802,130.3917,130.4671,12771.0
2018-05-15 10:15:00,138.46,138.63,138.42,138.5,10956.0,130.4577,130.6179,130.42,130.4954,10956.0
2018-05-15 10:20:00,138.5,138.58,138.43,138.44,10311.0,130.4954,130.5708,130.4294,130.4389,10311.0
2018-05-15 10:25:00,138.43,138.52,138.35,138.44,9643.0,130.4294,130.5142,130.3541,130.4389,9643.0
2018-05-15 10:30:00,138.44,138.6,138.39,138.51,5900.0,130.4389,130.5896,130.3917,130.5048,5900.0
2018-05-15 10:35:00,138.51,138.78,138.5,138.72,8241.0,130.5048,130.7592,130.4954,130.7027,8241.0
2018-05-15 10:40:00,138.7,138.71,138.56,138.65,15586.0,130.6838,130.6932,130.5519,130.6367,15586.0
2018-05-15 10:45:00,138.64,138.69,138.54,138.66,8453.0,130.6273,130.6744,130.5331,130.6461,8453.0
2018-05-15 10:50:00,138.68,138.72,138.58,138.58,4508.0,130.665,130.7027,130.5708,130.5708,4508.0
2018-05-15 10:55:00,138.56,138.59,138.39,138.42,7952.0,130.5519,130.5802,130.3917,130.42,7952.0
2018-05-15 11:00:00,138.42,138.69,138.4,138.64,11459.0,130.42,130.6744,130.4012,130.6273,11459.0
2018-05-15 11:05:00,138.68,138.72,138.5,138.61,6562.0,130.665,130.7027,130.4954,130.599,6562.0
2018-05-15 11:10:00,138.61,138.7,138.55,138.62,8206.0,130.599,130.6838,130.5425,130.6085,8206.0
2018-05-15 11:15:00,138.65,138.74,138.59,138.68,5354.0,130.6367,130.7215,130.5802,130.665,5354.0
2018-05-15 11:20:00,138.7,138.88,138.67,138.81,8126.0,130.6838,130.8534,130.6556,130.7875,8126.0
2018-05-15 11:25:00,138.81,138.83,138.73,138.76,3463.0,130.7875,130.8063,130.7121,130.7404,3463.0
2018-05-15 11:30:00,138.83,138.88,138.77,138.84,7394.0,130.8063,130.8534,130.7498,130.8157,7394.0
2018-05-15 11:35:00,138.79,138.93,138.75,138.88,16425.0,130.7686,130.9005,130.7309,130.8534,16425.0
2018-05-15 11:40:00,138.92,138.95,138.75,138.95,6568.0,130.8911,130.9194,130.7309,130.9194,6568.0
2018-05-15 11:45:00,138.94,139.14,138.86,139.13,9097.0,130.91,131.0984,130.8346,131.089,9097.0
2018-05-15 11:50:00,139.11,139.13,138.99,139.02,6332.0,131.0701,131.089,130.9571,130.9853,6332.0
2018-05-15 11:55:00,138.98,139.0,138.68,138.69,6730.0,130.9476,130.9665,130.665,130.6744,6730.0
2018-05-15 12:00:00,138.68,138.74,138.6,138.66,12895.0,130.665,130.7215,130.5896,130.6461,12895.0
2018-05-15 12:05:00,138.66,138.76,138.56,138.56,15507.0,130.6461,130.7404,130.5519,130.5519,15507.0
2018-05-15 12:10:00,138.56,138.57,138.4,138.57,8087.0,130.5519,130.5613,130.4012,130.5613,8087.0
2018-05-15 12:15:00,138.57,138.6,138.46,138.46,2900.0,130.5613,130.5896,130.4577,130.4577,2900.0
2018-05-15 12:20:00,138.46,138.51,138.37,138.48,3100.0,130.4577,130.5048,130.3729,130.4765,3100.0
2018-05-15 12:25:00,138.53,138.6,138.5,138.55,3600.0,130.5237,130.5896,130.4954,130.5425,3600.0
2018-05-15 12:30:00,138.51,138.6,138.5,138.58,4710.0,130.5048,130.5896,130.4954,130.5708,4710.0
2018-05-15 12:35:00,138.58,138.58,138.5,138.58,6401.0,130.5708,130.5708,130.4954,130.5708,6401.0
2018-05-15 12:40:00,138.55,138.66,138.52,138.66,5751.0,130.5425,130.6461,130.5142,130.6461,5751.0
2018-05-15 12:45:00,138.68,138.87,138.67,138.83,4600.0,130.665,130.844,130.6556,130.8063,4600.0
2018-05-15 12:50:00,138.82,138.82,138.76,138.77,1500.0,130.7969,130.7969,130.7404,130.7498,1500.0
2018-05-15 12:55:00,138.79,138.9,138.58,138.63,7996.0,130.7686,130.8723,130.5708,130.6179,7996.0
2018-05-15 13:00:00,138.61,138.62,138.51,138.56,8865.0,130.599,130.6085,130.5048,130.5519,8865.0
2018-05-15 13:05:00,138.56,138.65,138.5,138.51,9038.0,130.5519,130.6367,130.4954,130.5048,9038.0
2018-05-15 13:10:00,138.57,138.61,138.53,138.56,6804.0,130.5613,130.599,130.5237,130.5519,6804.0
2018-05-15 13:15:00,138.56,138.62,138.51,138.59,7146.0,130.5519,130.6085,130.5048,130.5802,7146.0
2018-05-15 13:20:00,138.59,138.63,138.52,138.56,7846.0,130.5802,130.6179,130.5142,130.5519,7846.0
2018-05-15 13:25:00,138.59,138.63,138.54,138.59,6464.0,130.5802,130.6179,130.5331,130.5802,6464.0
2018-05-15 13:30:00,138.56,138.7,138.56,138.58,4551.0,130.5519,130.6838,130.5519,130.5708,4551.0
2018-05-15 13:35:00,138.56,138.67,138.55,138.59,4310.0,130.5519,130.6556,130.5425,130.5802,4310.0
2018-05-15 13:40:00,138.59,138.69,138.54,138.59,7618.0,130.5802,130.6744,130.5331,130.5802,7618.0
2018-05-15 13:45:00,138.57,138.7,138.57,138.68,3608.0,130.5613,130.6838,130.5613,130.665,3608.0
2018-05-15 13:50:00,138.68,138.69,138.58,138.63,4600.0,130.665,130.6744,130.5708,130.6179,4600.0
2018-05-15 13:55:00,138.59,138.6,138.35,138.46,23099.0,130.5802,130.5896,130.3541,130.4577,23099.0
2018-05-15 14:00:00,138.45,138.64,138.43,138.64,13670.0,130.4483,130.6273,130.4294,130.6273,13670.0
2018-05-15 14:05:00,138.64,138.68,138.6,138.62,5317.0,130.6273,130.665,130.5896,130.6085,5317.0
2018-05-15 14:10:00,138.63,138.75,138.58,138.73,7900.0,130.6179,130.7309,130.5708,130.7121,7900.0
2018-05-15 14:15:00,138.71,138.75,138.66,138.7,5027.0,130.6932,130.7309,130.6461,130.6838,5027.0
2018-05-15 14:20:00,138.65,138.7,138.53,138.53,8823.0,130.6367,130.6838,130.5237,130.5237,8823.0
2018-05-15 14:25:00,138.55,138.88,138.45,138.77,24045.0,130.5425,130.8534,130.4483,130.7498,24045.0
2018-05-15 14:30:00,138.74,138.96,138.71,138.88,21609.0,130.7215,130.9288,130.6932,130.8534,21609.0
2018-05-15 14:35:00,138.9,139.01,138.78,138.78,11028.0,130.8723,130.9759,130.7592,130.7592,11028.0
2018-05-15 14:40:00,138.79,138.87,138.75,138.84,7543.0,130.7686,130.844,130.7309,130.8157,7543.0
2018-05-15 14:45:00,138.83,138.84,138.69,138.74,6185.0,130.8063,130.8157,130.6744,130.7215,6185.0
2018-05-15 14:50:00,138.73,138.89,138.69,138.89,12529.0,130.7121,130.8628,130.6744,130.8628,12529.0
2018-05-15 14:55:00,138.9,138.91,138.67,138.81,10959.0,130.8723,130.8817,130.6556,130.7875,10959.0
2018-05-15 15:00:00,138.86,138.89,138.72,138.72,9932.0,130.8346,130.8628,130.7027,130.7027,9932.0
2018-05-15 15:05:00,138.73,138.75,138.66,138.67,9404.0,130.7121,130.7309,130.6461,130.6556,9404.0
2018-05-15 15:10:00,138.66,138.71,138.58,138.65,12372.0,130.6461,130.6932,130.5708,130.6367,12372.0
2018-05-15 15:15:00,138.64,138.73,138.61,138.7,10514.0,130.6273,130.7121,130.599,130.6838,10514.0
2018-05-15 15:20:00,138.73,138.73,138.5,138.5,10190.0,130.7121,130.7121,130.4954,130.4954,10190.0
2018-05-15 15:25:00,138.5,138.77,138.49,138.7,27289.0,130.4954,130.7498,130.486,130.6838,27289.0
2018-05-15 15:30:00,138.68,138.72,138.59,138.72,15693.0,130.665,130.7027,130.5802,130.7027,15693.0
2018-05-15 15:35:00,138.72,138.81,138.72,138.75,13600.0,130.7027,130.7875,130.7027,130.7309,13600.0
2018-05-15 15:40:00,138.75,138.75,138.59,138.69,16106.0,130.7309,130.7309,130.5802,130.6744,16106.0
2018-05-15 15:45:00,138.68,138.69,138.57,138.63,90464.0,130.665,130.6744,130.5613,130.6179,90464.0
2018-05-15 15:50:00,138.66,138.97,138.66,138.81,35589.0,130.6461,130.9382,130.6461,130.7875,35589.0
2018-05-15 15:55:00,138.82,138.94,138.74,138.87,85750.0,130.7969,130.91,130.7215,130.844,85750.0
2018-05-16 09:30:00,139.21,139.28,138.61,139.06,19441.0,131.1644,131.2303,130.599,131.023,19441.0
2018-05-16 09:35:00,138.91,139.16,138.91,139.15,4447.0,130.8817,131.1172,130.8817,131.1078,4447.0
2018-05-16 09:40:00,139.03,139.03,138.78,138.88,30640.0,130.9948,130.9948,130.7592,130.8534,30640.0
2018-05-16 09:45:00,138.81,139.15,138.66,139.11,104031.0,130.7875,131.1078,130.6461,131.0701,104031.0
2018-05-16 09:50:00,139.11,139.21,138.86,139.07,37448.0,131.0701,131.1644,130.8346,131.0324,37448.0
2018-05-16 09:55:00,139.08,139.31,139.0,139.2,16800.0,131.0419,131.2586,130.9665,131.1549,16800.0
2018-05-16 10:00:00,139.17,139.2,138.92,138.96,9812.0,131.1267,131.1549,130.8911,130.9288,9812.0
2018-05-16 10:05:00,138.99,138.99,138.66,138.71,15500.0,130.9571,130.9571,130.6461,130.6932,15500.0
2018-05-16 10:10:00,138.71,138.86,138.69,138.81,7000.0,130.6932,130.8346,130.6744,130.7875,7000.0
2018-05-16 10:15:00,138.79,138.87,138.75,138.78,5800.0,130.7686,130.844,130.7309,130.7592,5800.0
2018-05-16 10:20:00,138.8,139.12,138.73,139.09,12672.0,130.778,131.0796,130.7121,131.0513,12672.0
2018-05-16 10:25:00,139.11,139.11,139.06,139.06,4000.0,131.0701,131.0701,131.023,131.023,4000.0
2018-05-16 10:30:00,139.09,139.12,138.93,139.12,7010.0,131.0513,131.0796,130.9005,131.0796,7010.0
2018-05-16 10:35:00,139.18,139.29,139.14,139.27,3300.0,131.1361,131.2397,131.0984,131.2209,3300.0
2018-05-16 10:40:00,139.29,139.51,139.25,139.5,7623.0,131.2397,131.447,131.202,131.4376,7623.0
2018-05-16 10:45:00,139.51,139.51,139.19,139.47,19705.0,131.447,131.447,131.1455,131.4093,19705.0
2018-05-16 10:50:00,139.47,139.52,139.3,139.35,33732.0,131.4093,131.4564,131.2492,131.2963,33732.0
2018-05-16 10:55:00,139.34,139.48,139.31,139.37,8605.0,131.2868,131.4187,131.2586,131.3151,8605.0
2018-05-16 11:00:00,139.36,139.37,139.12,139.14,4800.0,131.3057,131.3151,131.0796,131.0984,4800.0
2018-05-16 11:05:00,139.14,139.15,139.03,139.06,31300.0,131.0984,131.1078,130.9948,131.023,31300.0
2018-05-16 11:10:00,139.03,139.08,138.89,138.91,5920.0,130.9948,131.0419,130.8628,130.8817,5920.0
2018-05-16 11:15:00,138.91,138.96,138.81,138.96,18560.0,130.8817,130.9288,130.7875,130.9288,18560.0
2018-05-16 11:20:00,138.98,139.14,138.94,138.95,4348.0,130.9476,131.0984,130.91,130.9194,4348.0
2018-05-16 11:25:00,138.88,139.01,138.84,139.01,5500.0,130.8534,130.9759,130.8157,130.9759,5500.0
2018-05-16 11:30:00,139.04,139.11,138.98,139.11,8983.0,131.0042,131.0701,130.9476,131.0701,8983.0
2018-05-16 11:35:00,139.11,139.17,139.02,139.13,3400.0,131.0701,131.1267,130.9853,131.089,3400.0
2018-05-16 11:40:00,139.09,139.23,139.09,139.23,2200.0,131.0513,131.1832,131.0513,131.1832,2200.0
2018-05-16 11:45:00,139.22,139.41,139.2,139.4,6800.0,131.1738,131.3528,131.1549,131.3434,6800.0
2018-05-16 11:50:00,139.41,139.56,139.38,139.48,13162.0,131.3528,131.4941,131.3245,131.4187,13162.0
2018-05-16 11:55:00,139.48,139.55,139.39,139.43,17121.0,131.4187,131.4847,131.3339,131.3716,17121.0
2018-05-16 12:00:00,139.5,139.61,139.44,139.5,43646.0,131.4376,131.5412,131.3811,131.4376,43646.0
2018-05-16 12:05:00,139.54,140.07,139.54,140.07,12164.0,131.4753,131.9746,131.4753,131.9746,12164.0
2018-05-16 12:10:00,140.09,140.11,139.93,139.99,12802.0,131.9935,132.0123,131.8427,131.8993,12802.0
2018-05-16 12:15:00,139.99,140.05,139.9,139.91,6586.0,131.8993,131.9558,131.8145,131.8239,6586.0
2018-05-16 12:20:00,139.97,140.02,139.93,139.96,7700.0,131.8804,131.9275,131.8427,131.871,7700.0
2018-05-16 12:25:00,139.98,140.2,139.93,140.2,12566.0,131.8898,132.0971,131.8427,132.0971,12566.0
2018-05-16 12:30:00,140.2,140.56,140.2,140.56,19321.0,132.0971,132.4363,132.0971,132.4363,19321.0
2018-05-16 12:35:00,140.53,140.71,140.48,140.71,7390.0,132.4081,132.5777,132.361,132.5777,7390.0
2018-05-16 12:40:00,140.72,140.74,140.6,140.61,6283.0,132.5871,132.6059,132.474,132.4834,6283.0
2018-05-16 12:45:00,140.65,140.66,140.48,140.49,7696.0,132.5211,132.5305,132.361,132.3704,7696.0
2018-05-16 12:50:00,140.49,140.55,140.49,140.49,5131.0,132.3704,132.4269,132.3704,132.3704,5131.0
2018-05-16 12:55:00,140.48,140.51,140.37,140.46,8505.0,132.361,132.3892,132.2573,132.3421,8505.0
2018-05-16 13:00:00,140.42,140.66,140.42,140.66,4500.0,132.3044,132.5305,132.3044,132.5305,4500.0
2018-05-16 13:05:00,140.66,140.66,140.46,140.51,6920.0,132.5305,132.5305,132.3421,132.3892,6920.0
2018-05-16 13:10:00,140.51,140.62,140.5,140.62,3921.0,132.3892,132.4929,132.3798,132.4929,3921.0
2018-05-16 13:15:00,140.62,140.67,140.55,140.57,4855.0,132.4929,132.54,132.4269,132.4458,4855.0
2018-05-16 13:20:00,140.54,140.63,140.51,140.55,8056.0,132.4175,132.5023,132.3892,132.4269,8056.0
2018-05-16 13:25:00,140.51,140.55,140.43,140.54,7388.0,132.3892,132.4269,132.3138,132.4175,7388.0
2018-05-16 13:30:00,140.55,140.55,140.51,140.53,3700.0,132.4269,132.4269,132.3892,132.4081,3700.0
2018-05-16 13:35:00,140.5,140.54,140.38,140.39,7823.0,132.3798,132.4175,132.2667,132.2762,7823.0
2018-05-16 13:40:00,140.4,140.48,140.39,140.39,3488.0,132.2856,132.361,132.2762,132.2762,3488.0
2018-05-16 13:45:00,140.35,140.53,140.34,140.53,5146.0,132.2385,132.4081,132.229,132.4081,5146.0
2018-05-16 13:50:00,140.53,140.6,140.48,140.57,8690.0,132.4081,132.474,132.361,132.4458,8690.0
2018-05-16 13:55:00,140.56,140.63,140.54,140.62,9391.0,132.4363,132.5023,132.4175,132.4929,9391.0
2018-05-16 14:00:00,140.6,140.81,140.58,140.8,10356.0,132.474,132.6719,132.4552,132.6625,10356.0
2018-05-16 14:05:00,140.81,140.82,140.78,140.82,6850.0,132.6719,132.6813,132.6436,132.6813,6850.0
2018-05-16 14:10:00,140.81,141.01,140.81,141.01,10187.0,132.6719,132.8603,132.6719,132.8603,10187.0
2018-05-16 14:15:00,141.02,141.02,140.77,140.81,18343.0,132.8697,132.8697,132.6342,132.6719,18343.0
2018-05-16 14:20:00,140.83,140.84,140.73,140.8,7900.0,132.6907,132.7001,132.5965,132.6625,7900.0
2018-05-16 14:25:00,140.78,140.91,140.67,140.88,10280.0,132.6436,132.7661,132.54,132.7378,10280.0
2018-05-16 14:30:00,140.89,141.03,140.84,140.96,9227.0,132.7473,132.8792,132.7001,132.8132,9227.0
2018-05-16 14:35:00,140.96,141.09,140.96,141.09,8197.0,132.8132,132.9357,132.8132,132.9357,8197.0
2018-05-16 14:40:00,141.09,141.35,141.09,141.35,21841.0,132.9357,133.1807,132.9357,133.1807,21841.0
2018-05-16 14:45:00,141.35,141.44,141.26,141.43,33660.0,133.1807,133.2655,133.0959,133.256,33660.0
2018-05-16 14:50:00,141.43,141.61,141.39,141.51,16268.0,133.256,133.4256,133.2184,133.3314,16268.0
2018-05-16 14:55:00,141.51,141.55,141.37,141.38,12393.0,133.3314,133.3691,133.1995,133.2089,12393.0
2018-05-16 15:00:00,141.38,141.38,141.1,141.24,15117.0,133.2089,133.2089,132.9451,133.077,15117.0
2018-05-16 15:05:00,141.23,141.23,141.08,141.1,9789.0,133.0676,133.0676,132.9263,132.9451,9789.0
2018-05-16 15:10:00,141.09,141.09,140.87,140.87,7471.0,132.9357,132.9357,132.7284,132.7284,7471.0
2018-05-16 15:15:00,140.85,140.93,140.85,140.9,9300.0,132.7096,132.7849,132.7096,132.7567,9300.0
2018-05-16 15:20:00,140.9,140.9,140.82,140.83,7975.0,132.7567,132.7567,132.6813,132.6907,7975.0
2018-05-16 15:25:00,140.83,140.87,140.71,140.71,22036.0,132.6907,132.7284,132.5777,132.5777,22036.0
2018-05-16 15:30:00,140.74,140.75,140.65,140.75,16919.0,132.6059,132.6153,132.5211,132.6153,16919.0
2018-05-16 15:35:00,140.75,140.75,140.66,140.71,15318.0,132.6153,132.6153,132.5305,132.5777,15318.0
2018-05-16 15:40:00,140.69,140.73,140.63,140.63,14185.0,132.5588,132.5965,132.5023,132.5023,14185.0
2018-05-16 15:45:00,140.61,140.67,140.5,140.53,43011.0,132.4834,132.54,132.3798,132.4081,43011.0
2018-05-16 15:50:00,140.53,140.59,140.41,140.5,49628.0,132.4081,132.4646,132.295,132.3798,49628.0
2018-05-16 15:55:00,140.49,140.53,140.43,140.45,102458.0,132.3704,132.4081,132.3138,132.3327,102458.0
2018-05-17 09:30:00,139.89,140.01,139.16,139.16,24881.0,132.1958,132.3092,131.506,131.506,24881.0
2018-05-17 09:35:00,139.27,139.82,139.18,139.49,8931.0,131.6099,132.1297,131.5249,131.8178,8931.0
2018-05-17 09:40:00,139.42,139.71,139.21,139.39,17472.0,131.7517,132.0257,131.5532,131.7233,17472.0
2018-05-17 09:45:00,139.33,139.66,139.33,139.6,8200.0,131.6666,131.9785,131.6666,131.9218,8200.0
2018-05-17 09:50:00,139.62,139.73,139.57,139.57,11948.0,131.9407,132.0446,131.8934,131.8934,11948.0
2018-05-17 09:55:00,139.57,139.63,139.4,139.49,9080.0,131.8934,131.9501,131.7328,131.8178,9080.0
2018-05-17 10:00:00,139.6,139.73,139.53,139.53,9555.0,131.9218,132.0446,131.8556,131.8556,9555.0
2018-05-17 10:05:00,139.59,139.69,139.5,139.63,10554.0,131.9123,132.0068,131.8273,131.9501,10554.0
2018-05-17 10:10:00,139.63,139.67,139.43,139.49,11410.0,131.9501,131.9879,131.7611,131.8178,11410.0
2018-05-17 10:15:00,139.54,139.8,139.39,139.62,11316.0,131.8651,132.1108,131.7233,131.9407,11316.0
2018-05-17 10:20:00,139.63,139.69,139.51,139.53,15632.0,131.9501,132.0068,131.8367,131.8556,15632.0
2018-05-17 10:25:00,139.51,139.52,139.34,139.34,11554.0,131.8367,131.8462,131.6761,131.6761,11554.0
2018-05-17 10:30:00,139.4,139.62,139.39,139.62,48074.0,131.7328,131.9407,131.7233,131.9407,48074.0
2018-05-17 10:35:00,139.6,139.84,139.55,139.64,24805.0,131.9218,132.1486,131.8745,131.9596,24805.0
2018-05-17 10:40:00,139.64,139.81,139.64,139.72,8847.0,131.9596,132.1202,131.9596,132.0352,8847.0
2018-05-17 10:45:00,139.71,139.8,139.66,139.72,8254.0,132.0257,132.1108,131.9785,132.0352,8254.0
2018-05-17 10:50:00,139.74,139.77,139.62,139.67,9199.0,132.0541,132.0824,131.9407,131.9879,9199.0
2018-05-17 10:55:00,139.67,139.81,139.67,139.72,16426.0,131.9879,132.1202,131.9879,132.0352,16426.0
2018-05-17 11:00:00,139.77,139.88,139.6,139.7,20655.0,132.0824,132.1864,131.9218,132.0163,20655.0
2018-05-17 11:05:00,139.69,139.73,139.66,139.7,9824.0,132.0068,132.0446,131.9785,132.0163,9824.0
2018-05-17 11:10:00,139.69,139.83,139.67,139.78,16515.0,132.0068,132.1391,131.9879,132.0919,16515.0
2018-05-17 11:15:00,139.76,139.92,139.74,139.92,6915.0,132.073,132.2242,132.0541,132.2242,6915.0
2018-05-17 11:20:00,139.93,139.93,139.78,139.83,10926.0,132.2336,132.2336,132.0919,132.1391,10926.0
2018-05-17 11:25:00,139.83,139.83,139.64,139.65,3700.0,132.1391,132.1391,131.9596,131.969,3700.0
2018-05-17 11:30:00,139.68,139.68,139.44,139.47,3750.0,131.9974,131.9974,131.7706,131.7989,3750.0
2018-05-17 11:35:00,139.44,139.6,139.41,139.54,10410.0,131.7706,131.9218,131.7422,131.8651,10410.0
2018-05-17 11:40:00,139.54,139.59,139.51,139.56,5100.0,131.8651,131.9123,131.8367,131.884,5100.0
2018-05-17 11:45:00,139.58,139.65,139.5,139.58,9137.0,131.9029,131.969,131.8273,131.9029,9137.0
2018-05-17 11:50:00,139.6,139.65,139.49,139.52,4299.0,131.9218,131.969,131.8178,131.8462,4299.0
2018-05-17 11:55:00,139.55,139.59,139.47,139.5,6900.0,131.8745,131.9123,131.7989,131.8273,6900.0
2018-05-17 12:00:00,139.53,139.6,139.36,139.36,5147.0,131.8556,131.9218,131.695,131.695,5147.0
2018-05-17 12:05:00,139.35,139.48,139.31,139.47,4591.0,131.6855,131.8084,131.6477,131.7989,4591.0
2018-05-17 12:10:00,139.42,139.57,139.3,139.57,3400.0,131.7517,131.8934,131.6383,131.8934,3400.0
2018-05-17 12:15:00,139.56,139.58,139.5,139.53,4432.0,131.884,131.9029,131.8273,131.8556,4432.0
2018-05-17 12:20:00,139.53,139.63,139.5,139.63,5077.0,131.8556,131.9501,131.8273,131.9501,5077.0
2018-05-17 12:25:00,139.67,139.67,139.5,139.53,6132.0,131.9879,131.9879,131.8273,131.8556,6132.0
2018-05-17 12:30:00,139.53,139.7,139.5,139.63,6315.0,131.8556,132.0163,131.8273,131.9501,6315.0
2018-05-17 12:35:00,139.66,139.66,139.46,139.46,5163.0,131.9785,131.9785,131.7895,131.7895,5163.0
2018-05-17 12:40:00,139.44,139.44,139.17,139.22,9162.0,131.7706,131.7706,131.5154,131.5627,9162.0
2018-05-17 12:45:00,139.24,139.24,138.98,139.02,5606.0,131.5816,131.5816,131.3359,131.3737,5606.0
2018-05-17 12:50:00,139.0,139.22,139.0,139.16,7481.0,131.3548,131.5627,131.3548,131.506,7481.0
2018-05-17 12:55:00,139.16,139.17,139.03,139.11,6200.0,131.506,131.5154,131.3831,131.4587,6200.0
2018-05-17 13:00:00,139.11,139.35,139.11,139.26,4066.0,131.4587,131.6855,131.4587,131.6005,4066.0
2018-05-17 13:05:00,139.22,139.22,139.13,139.2,4673.0,131.5627,131.5627,131.4776,131.5438,4673.0
2018-05-17 13:10:00,139.31,139.31,139.01,139.17,8129.0,131.6477,131.6477,131.3642,131.5154,8129.0
2018-05-17 13:15:00,139.21,139.24,139.11,139.17,5402.0,131.5532,131.5816,131.4587,131.5154,5402.0
2018-05-17 13:20:00,139.19,139.31,139.17,139.27,4300.0,131.5343,131.6477,131.5154,131.6099,4300.0
2018-05-17 13:25:00,139.3,139.38,139.18,139.25,11200.0,131.6383,131.7139,131.5249,131.591,11200.0
2018-05-17 13:30:00,139.26,139.27,139.06,139.08,10922.0,131.6005,131.6099,131.4115,131.4304,10922.0
2018-05-17 13:35:00,139.11,139.15,138.97,138.97,7634.0,131.4587,131.4965,131.3264,131.3264,7634.0
2018-05-17 13:40:00,138.96,139.02,138.73,138.73,8549.0,131.317,131.3737,131.0996,131.0996,8549.0
2018-05-17 13:45:00,138.73,138.85,138.66,138.8,7300.0,131.0996,131.213,131.0335,131.1658,7300.0
2018-05-17 13:50:00,138.83,138.93,138.66,138.68,13311.0,131.1941,131.2886,131.0335,131.0524,13311.0
2018-05-17 13:55:00,138.66,138.66,138.43,138.44,16106.0,131.0335,131.0335,130.8161,130.8256,16106.0
2018-05-17 14:00:00,138.43,138.51,138.1,138.13,11669.0,130.8161,130.8917,130.5043,130.5326,11669.0
2018-05-17 14:05:00,138.14,138.28,138.05,138.28,17414.0,130.5421,130.6744,130.457,130.6744,17414.0
2018-05-17 14:10:00,138.27,138.47,138.26,138.4,11861.0,130.6649,130.8539,130.6555,130.7878,11861.0
2018-05-17 14:15:00,138.43,138.5,138.35,138.5,11002.0,130.8161,130.8823,130.7405,130.8823,11002.0
2018-05-17 14:20:00,138.47,138.53,138.45,138.46,8600.0,130.8539,130.9106,130.835,130.8445,8600.0
2018-05-17 14:25:00,138.5,138.63,138.46,138.54,10330.0,130.8823,131.0051,130.8445,130.9201,10330.0
2018-05-17 14:30:00,138.59,138.68,138.54,138.61,5463.0,130.9673,131.0524,130.9201,130.9862,5463.0
2018-05-17 14:35:00,138.63,138.65,138.56,138.65,3590.0,131.0051,131.024,130.939,131.024,3590.0
2018-05-17 14:40:00,138.65,138.71,138.54,138.55,12921.0,131.024,131.0807,130.9201,130.9295,12921.0
2018-05-17 14:45:00,138.57,138.65,138.51,138.65,4359.0,130.9484,131.024,130.8917,131.024,4359.0
2018-05-17 14:50:00,138.65,138.69,138.62,138.69,8094.0,131.024,131.0618,130.9957,131.0618,8094.0
2018-05-17 14:55:00,138.69,138.86,138.69,138.84,24209.0,131.0618,131.2225,131.0618,131.2036,24209.0
2018-05-17 15:00:00,138.88,138.89,138.78,138.88,31636.0,131.2414,131.2508,131.1469,131.2414,31636.0
2018-05-17 15:05:00,138.88,139.14,138.88,139.05,12188.0,131.2414,131.4871,131.2414,131.402,12188.0
2018-05-17 15:10:00,139.04,139.09,138.91,138.97,18855.0,131.3926,131.4398,131.2697,131.3264,18855.0
2018-05-17 15:15:00,138.96,138.96,138.81,138.92,9524.0,131.317,131.317,131.1752,131.2792,9524.0
2018-05-17 15:20:00,138.91,138.94,138.73,138.78,22548.0,131.2697,131.2981,131.0996,131.1469,22548.0
2018-05-17 15:25:00,138.78,138.83,138.6,138.63,20106.0,131.1469,131.1941,130.9768,131.0051,20106.0
2018-05-17 15:30:00,138.65,138.71,138.54,138.71,25551.0,131.024,131.0807,130.9201,131.0807,25551.0
2018-05-17 15:35:00,138.7,138.74,138.57,138.59,38532.0,131.0713,131.1091,130.9484,130.9673,38532.0
2018-05-17 15:40:00,138.58,138.79,138.52,138.6,37239.0,130.9579,131.1563,130.9012,130.9768,37239.0
2018-05-17 15:45:00,138.6,138.6,138.48,138.52,65745.0,130.9768,130.9768,130.8634,130.9012,65745.0
2018-05-17 15:50:00,138.54,138.54,138.28,138.34,77572.0,130.9201,130.9201,130.6744,130.7311,77572.0
2018-05-17 15:55:00,138.34,138.48,138.16,138.31,185970.0,130.7311,130.8634,130.561,130.7027,185970.0
2018-05-18 09:30:00,139.47,139.47,138.8,138.84,97913.0,131.7989,131.7989,131.1658,131.2036,97913.0
2018-05-18 09:35:00,138.66,139.06,138.64,138.94,5787.0,131.0335,131.4115,131.0146,131.2981,5787.0
2018-05-18 09:40:00,138.83,138.89,138.58,138.71,6100.0,131.1941,131.2508,130.9579,131.0807,6100.0
2018-05-18 09:45:00,138.63,138.96,138.57,138.92,10827.0,131.0051,131.317,130.9484,131.2792,10827.0
2018-05-18 09:50:00,138.86,138.88,138.2,138.21,11350.0,131.2225,131.2414,130.5988,130.6082,11350.0
2018-05-18 09:55:00,138.2,138.34,138.0,138.09,18486.0,130.5988,130.7311,130.4098,130.4948,18486.0
2018-05-18 10:00:00,138.06,138.07,137.84,137.9,14945.0,130.4665,130.4759,130.2586,130.3153,14945.0
2018-05-18 10:05:00,137.85,137.94,137.72,137.8,7634.0,130.268,130.3531,130.1452,130.2208,7634.0
2018-05-18 10:10:00,137.76,138.23,137.72,138.14,18486.0,130.183,130.6271,130.1452,130.5421,18486.0
2018-05-18 10:15:00,138.13,138.34,138.08,138.34,15293.0,130.5326,130.7311,130.4854,130.7311,15293.0
2018-05-18 10:20:00,138.35,138.53,138.31,138.4,13000.0,130.7405,130.9106,130.7027,130.7878,13000.0
2018-05-18 10:25:00,138.43,138.48,138.25,138.25,7350.0,130.8161,130.8634,130.646,130.646,7350.0
2018-05-18 10:30:00,138.18,138.24,137.98,137.98,9521.0,130.5799,130.6366,130.3909,130.3909,9521.0
2018-05-18 10:35:00,138.04,138.11,137.89,138.02,6220.0,130.4476,130.5137,130.3058,130.4287,6220.0
2018-05-18 10:40:00,137.97,138.37,137.88,138.31,4674.0,130.3814,130.7594,130.2964,130.7027,4674.0
2018-05-18 10:45:00,138.29,138.42,138.17,138.31,3255.0,130.6838,130.8067,130.5704,130.7027,3255.0
2018-05-18 10:50:00,138.37,138.54,138.37,138.41,8389.0,130.7594,130.9201,130.7594,130.7972,8389.0
2018-05-18 10:55:00,138.4,138.48,138.24,138.31,7987.0,130.7878,130.8634,130.6366,130.7027,7987.0
2018-05-18 11:00:00,138.32,138.6,138.25,138.6,9193.0,130.7122,130.9768,130.646,130.9768,9193.0
2018-05-18 11:05:00,138.58,138.67,138.5,138.5,3406.0,130.9579,131.0429,130.8823,130.8823,3406.0
2018-05-18 11:10:00,138.46,138.6,138.45,138.46,6863.0,130.8445,130.9768,130.835,130.8445,6863.0
2018-05-18 11:15:00,138.45,138.71,138.41,138.71,4550.0,130.835,131.0807,130.7972,131.0807,4550.0
2018-05-18 11:20:00,138.71,138.75,138.48,138.53,4871.0,131.0807,131.1185,130.8634,130.9106,4871.0
2018-05-18 11:25:00,138.5,138.5,138.36,138.37,3812.0,130.8823,130.8823,130.75,130.7594,3812.0
2018-05-18 11:30:00,138.43,138.67,138.4,138.4,5380.0,130.8161,131.0429,130.7878,130.7878,5380.0
2018-05-18 11:35:00,138.41,138.68,138.41,138.67,3219.0,130.7972,131.0524,130.7972,131.0429,3219.0
2018-05-18 11:40:00,138.7,138.72,138.56,138.72,6104.0,131.0713,131.0902,130.939,131.0902,6104.0
2018-05-18 11:45:00,138.7,138.7,138.49,138.55,3697.0,131.0713,131.0713,130.8728,130.9295,3697.0
2018-05-18 11:50:00,138.52,138.76,138.5,138.72,5253.0,130.9012,131.128,130.8823,131.0902,5253.0
2018-05-18 11:55:00,138.75,138.76,138.64,138.65,4610.0,131.1185,131.128,131.0146,131.024,4610.0
2018-05-18 12:00:00,138.6,138.68,138.5,138.58,8260.0,130.9768,131.0524,130.8823,130.9579,8260.0
2018-05-18 12:05:00,138.58,138.67,138.55,138.62,3600.0,130.9579,131.0429,130.9295,130.9957,3600.0
2018-05-18 12:10:00,138.63,138.64,138.54,138.54,4045.0,131.0051,131.0146,130.9201,130.9201,4045.0
2018-05-18 12:15:00,138.58,138.65,138.53,138.59,4932.0,130.9579,131.024,130.9106,130.9673,4932.0
2018-05-18 12:20:00,138.57,138.59,138.49,138.52,6165.0,130.9484,130.9673,130.8728,130.9012,6165.0
2018-05-18 12:25:00,138.52,138.52,138.35,138.38,4881.0,130.9012,130.9012,130.7405,130.7689,4881.0
2018-05-18 12:30:00,138.43,138.43,138.28,138.34,4550.0,130.8161,130.8161,130.6744,130.7311,4550.0
2018-05-18 12:35:00,138.33,138.38,138.2,138.24,8949.0,130.7216,130.7689,130.5988,130.6366,8949.0
2018-05-18 12:40:00,138.24,138.29,138.19,138.28,9546.0,130.6366,130.6838,130.5893,130.6744,9546.0
2018-05-18 12:45:00,138.28,138.44,138.27,138.37,3600.0,130.6744,130.8256,130.6649,130.7594,3600.0
2018-05-18 12:50:00,138.36,138.47,138.33,138.4,7481.0,130.75,130.8539,130.7216,130.7878,7481.0
2018-05-18 12:55:00,138.42,138.52,138.41,138.5,8807.0,130.8067,130.9012,130.7972,130.8823,8807.0
2018-05-18 13:00:00,138.47,138.49,138.39,138.44,4953.0,130.8539,130.8728,130.7783,130.8256,4953.0
2018-05-18 13:05:00,138.46,138.51,138.44,138.44,2300.0,130.8445,130.8917,130.8256,130.8256,2300.0
2018-05-18 13:10:00,138.44,138.45,138.36,138.44,3150.0,130.8256,130.835,130.75,130.8256,3150.0
2018-05-18 13:15:00,138.45,138.55,138.44,138.52,11309.0,130.835,130.9295,130.8256,130.9012,11309.0
2018-05-18 13:20:00,138.53,138.57,138.48,138.57,6220.0,130.9106,130.9484,130.8634,130.9484,6220.0
2018-05-18 13:25:00,138.57,138.64,138.56,138.56,3160.0,130.9484,131.0146,130.939,130.939,3160.0
2018-05-18 13:30:00,138.58,138.58,138.41,138.41,4447.0,130.9579,130.9579,130.7972,130.7972,4447.0
2018-05-18 13:35:00,138.41,138.65,138.41,138.57,8623.0,130.7972,131.024,130.7972,130.9484,8623.0
2018-05-18 13:40:00,138.64,138.67,138.59,138.63,12405.0,131.0146,131.0429,130.9673,131.0051,12405.0
2018-05-18 13:45:00,138.67,138.76,138.64,138.76,10201.0,131.0429,131.128,131.0146,131.128,10201.0
2018-05-18 13:50:00,138.78,138.82,138.74,138.82,9371.0,131.1469,131.1847,131.1091,131.1847,9371.0
2018-05-18 13:55:00,138.82,138.9,138.77,138.86,2744.0,131.1847,131.2603,131.1374,131.2225,2744.0
2018-05-18 14:00:00,138.85,138.88,138.82,138.82,4151.0,131.213,131.2414,131.1847,131.1847,4151.0
2018-05-18 14:05:00,138.82,138.92,138.82,138.92,5300.0,131.1847,131.2792,131.1847,131.2792,5300.0
2018-05-18 14:10:00,138.92,138.93,138.82,138.85,19254.0,131.2792,131.2886,131.1847,131.213,19254.0
2018-05-18 14:15:00,138.83,138.83,138.75,138.83,3361.0,131.1941,131.1941,131.1185,131.1941,3361.0
2018-05-18 14:20:00,138.86,138.92,138.85,138.9,5624.0,131.2225,131.2792,131.213,131.2603,5624.0
2018-05-18 14:25:00,138.9,138.94,138.84,138.87,8700.0,131.2603,131.2981,131.2036,131.2319,8700.0
2018-05-18 14:30:00,138.85,138.94,138.83,138.94,16205.0,131.213,131.2981,131.1941,131.2981,16205.0
2018-05-18 14:35:00,138.94,138.98,138.9,138.92,9888.0,131.2981,131.3359,131.2603,131.2792,9888.0
2018-05-18 14:40:00,138.94,139.01,138.92,139.0,5240.0,131.2981,131.3642,131.2792,131.3548,5240.0
2018-05-18 14:45:00,138.99,138.99,138.87,138.89,10864.0,131.3453,131.3453,131.2319,131.2508,10864.0
2018-05-18 14:50:00,138.86,138.91,138.83,138.83,8287.0,131.2225,131.2697,131.1941,131.1941,8287.0
2018-05-18 14:55:00,138.83,138.97,138.83,138.9,13139.0,131.1941,131.3264,131.1941,131.2603,13139.0
2018-05-18 15:00:00,138.92,138.92,138.76,138.77,8800.0,131.2792,131.2792,131.128,131.1374,8800.0
2018-05-18 15:05:00,138.78,138.88,138.77,138.81,8451.0,131.1469,131.2414,131.1374,131.1752,8451.0
2018-05-18 15:10:00,138.81,138.86,138.75,138.83,12554.0,131.1752,131.2225,131.1185,131.1941,12554.0
2018-05-18 15:15:00,138.84,138.9,138.82,138.9,22895.0,131.2036,131.2603,131.1847,131.2603,22895.0
2018-05-18 15:20:00,138.9,138.92,138.86,138.9,20081.0,131.2603,131.2792,131.2225,131.2603,20081.0
2018-05-18 15:25:00,138.89,138.95,138.88,138.91,23735.0,131.2508,131.3075,131.2414,131.2697,23735.0
2018-05-18 15:30:00,138.91,138.92,138.84,138.87,15650.0,131.2697,131.2792,131.2036,131.2319,15650.0
2018-05-18 15:35:00,138.87,138.92,138.68,138.7,57589.0,131.2319,131.2792,131.0524,131.0713,57589.0
2018-05-18 15:40:00,138.67,138.8,138.66,138.74,33117.0,131.0429,131.1658,131.0335,131.1091,33117.0
2018-05-18 15:45:00,138.74,138.76,138.68,138.74,28654.0,131.1091,131.128,131.0524,131.1091,28654.0
2018-05-18 15:50:00,138.72,138.73,138.41,138.69,68981.0,131.0902,131.0996,130.7972,131.0618,68981.0
2018-05-18 15:55:00,138.69,138.7,138.47,138.52,103308.0,131.0618,131.0713,130.8539,130.9012,103308.0
2018-05-21 09:30:00,138.88,139.71,138.2,139.65,29618.0,131.2414,132.0257,130.5988,131.969,29618.0
2018-05-21 09:35:00,139.65,139.84,139.5,139.67,18705.0,131.969,132.1486,131.8273,131.9879,18705.0
2018-05-21 09:40:00,139.69,139.81,139.62,139.81,5580.0,132.0068,132.1202,131.9407,132.1202,5580.0
2018-05-21 09:45:00,139.8,139.81,139.35,139.57,13566.0,132.1108,132.1202,131.6855,131.8934,13566.0
2018-05-21 09:50:00,139.58,139.65,139.42,139.63,16648.0,131.9029,131.969,131.7517,131.9501,16648.0
2018-05-21 09:55:00,139.62,139.64,139.27,139.31,51987.0,131.9407,131.9596,131.6099,131.6477,51987.0
2018-05-21 10:00:00,139.33,139.53,139.21,139.36,53153.0,131.6666,131.8556,131.5532,131.695,53153.0
2018-05-21 10:05:00,139.35,139.41,139.25,139.4,7942.0,131.6855,131.7422,131.591,131.7328,7942.0
2018-05-21 10:10:00,139.41,139.41,139.18,139.18,5260.0,131.7422,131.7422,131.5249,131.5249,5260.0
2018-05-21 10:15:00,139.17,139.25,139.07,139.23,3981.0,131.5154,131.591,131.4209,131.5721,3981.0
2018-05-21 10:20:00,139.23,139.32,139.15,139.32,9316.0,131.5721,131.6572,131.4965,131.6572,9316.0
2018-05-21 10:25:00,139.33,139.44,139.26,139.26,4607.0,131.6666,131.7706,131.6005,131.6005,4607.0
2018-05-21 10:30:00,139.32,139.32,139.12,139.13,4113.0,131.6572,131.6572,131.4682,131.4776,4113.0
2018-05-21 10:35:00,139.12,139.15,139.01,139.04,3460.0,131.4682,131.4965,131.3642,131.3926,3460.0
2018-05-21 10:40:00,139.03,139.14,139.03,139.14,4448.0,131.3831,131.4871,131.3831,131.4871,4448.0
2018-05-21 10:45:00,139.14,139.22,139.12,139.15,6526.0,131.4871,131.5627,131.4682,131.4965,6526.0
2018-05-21 10:50:00,139.13,139.16,139.04,139.07,6940.0,131.4776,131.506,131.3926,131.4209,6940.0
2018-05-21 10:55:00,139.06,139.07,138.94,138.98,3949.0,131.4115,131.4209,131.2981,131.3359,3949.0
2018-05-21 11:00:00,138.99,139.08,138.92,138.96,7920.0,131.3453,131.4304,131.2792,131.317,7920.0
2018-05-21 11:05:00,138.94,138.94,138.87,138.93,1973.0,131.2981,131.2981,131.2319,131.2886,1973.0
2018-05-21 11:10:00,138.9,138.96,138.72,138.79,7514.0,131.2603,131.317,131.0902,131.1563,7514.0
2018-05-21 11:15:00,138.78,138.83,138.59,138.7,4402.0,131.1469,131.1941,130.9673,131.0713,4402.0
2018-05-21 11:20:00,138.68,138.76,138.56,138.59,6835.0,131.0524,131.128,130.939,130.9673,6835.0
2018-05-21 11:25:00,138.56,138.61,138.14,138.26,9260.0,130.939,130.9862,130.5421,130.6555,9260.0
2018-05-21 11:30:00,138.26,138.31,137.98,138.1,15066.0,130.6555,130.7027,130.3909,130.5043,15066.0
2018-05-21 11:35:00,138.11,138.21,138.06,138.1,6512.0,130.5137,130.6082,130.4665,130.5043,6512.0
2018-05-21 11:40:00,138.09,138.12,137.99,138.09,3032.0,130.4948,130.5232,130.4003,130.4948,3032.0
2018-05-21 11:45:00,138.09,138.32,138.07,138.3,6200.0,130.4948,130.7122,130.4759,130.6933,6200.0
2018-05-21 11:50:00,138.29,138.34,138.26,138.28,2477.0,130.6838,130.7311,130.6555,130.6744,2477.0
2018-05-21 11:55:00,138.29,138.33,138.22,138.31,5397.0,130.6838,130.7216,130.6177,130.7027,5397.0
2018-05-21 12:00:00,138.34,138.39,138.29,138.36,3639.0,130.7311,130.7783,130.6838,130.75,3639.0
2018-05-21 12:05:00,138.39,138.39,138.24,138.28,7300.0,130.7783,130.7783,130.6366,130.6744,7300.0
2018-05-21 12:10:00,138.33,138.69,138.33,138.65,7600.0,130.7216,131.0618,130.7216,131.024,7600.0
2018-05-21 12:15:00,138.64,138.67,138.59,138.66,1823.0,131.0146,131.0429,130.9673,131.0335,1823.0
2018-05-21 12:20:00,138.67,138.67,138.53,138.64,5874.0,131.0429,131.0429,130.9106,131.0146,5874.0
2018-05-21 12:25:00,138.62,138.62,138.52,138.52,2300.0,130.9957,130.9957,130.9012,130.9012,2300.0
2018-05-21 12:30:00,138.56,138.67,138.48,138.67,6000.0,130.939,131.0429,130.8634,131.0429,6000.0
2018-05-21 12:35:00,138.7,138.73,138.66,138.67,4500.0,131.0713,131.0996,131.0335,131.0429,4500.0
2018-05-21 12:40:00,138.71,138.78,138.66,138.77,3200.0,131.0807,131.1469,131.0335,131.1374,3200.0
2018-05-21 12:45:00,138.78,138.79,138.63,138.74,7065.0,131.1469,131.1563,131.0051,131.1091,7065.0
2018-05-21 12:50:00,138.75,138.85,138.74,138.79,2200.0,131.1185,131.213,131.1091,131.1563,2200.0
2018-05-21 12:55:00,138.8,138.87,138.77,138.78,4112.0,131.1658,131.2319,131.1374,131.1469,4112.0
2018-05-21 13:00:00,138.82,138.93,138.82,138.89,5159.0,131.1847,131.2886,131.1847,131.2508,5159.0
2018-05-21 13:05:00,138.88,139.05,138.88,139.05,5272.0,131.2414,131.402,131.2414,131.402,5272.0
2018-05-21 13:10:00,139.05,139.05,138.86,138.86,4900.0,131.402,131.402,131.2225,131.2225,4900.0
2018-05-21 13:15:00,138.9,138.94,138.9,138.9,853.0,131.2603,131.2981,131.2603,131.2603,853.0
2018-05-21 13:20:00,138.94,138.94,138.84,138.87,2405.0,131.2981,131.2981,131.2036,131.2319,2405.0
2018-05-21 13:25:00,138.92,138.93,138.76,138.87,3328.0,131.2792,131.2886,131.128,131.2319,3328.0
2018-05-21 13:30:00,138.84,138.9,138.75,138.8,3269.0,131.2036,131.2603,131.1185,131.1658,3269.0
2018-05-21 13:35:00,138.81,138.83,138.75,138.77,2703.0,131.1752,131.1941,131.1185,131.1374,2703.0
2018-05-21 13:40:00,138.77,138.81,138.75,138.78,2403.0,131.1374,131.1752,131.1185,131.1469,2403.0
2018-05-21 13:45:00,138.79,138.81,138.66,138.66,8000.0,131.1563,131.1752,131.0335,131.0335,8000.0
2018-05-21 13:50:00,138.71,138.72,138.65,138.65,2106.0,131.0807,131.0902,131.024,131.024,2106.0
2018-05-21 13:55:00,138.66,138.66,138.59,138.64,10420.0,131.0335,131.0335,130.9673,131.0146,10420.0
2018-05-21 14:00:00,138.64,138.66,138.49,138.57,19926.0,131.0146,131.0335,130.8728,130.9484,19926.0
2018-05-21 14:05:00,138.57,138.62,138.56,138.58,2200.0,130.9484,130.9957,130.939,130.9579,2200.0
2018-05-21 14:10:00,138.58,138.58,138.35,138.58,31358.0,130.9579,130.9579,130.7405,130.9579,31358.0
2018-05-21 14:15:00,138.55,138.57,138.43,138.46,24842.0,130.9295,130.9484,130.8161,130.8445,24842.0
2018-05-21 14:20:00,138.46,138.52,138.42,138.52,8639.0,130.8445,130.9012,130.8067,130.9012,8639.0
2018-05-21 14:25:00,138.53,138.59,138.51,138.52,7950.0,130.9106,130.9673,130.8917,130.9012,7950.0
2018-05-21 14:30:00,138.49,138.53,138.28,138.53,7372.0,130.8728,130.9106,130.6744,130.9106,7372.0
2018-05-21 14:35:00,138.49,138.57,138.49,138.52,5245.0,130.8728,130.9484,130.8728,130.9012,5245.0
2018-05-21 14:40:00,138.52,138.53,138.48,138.52,6371.0,130.9012,130.9106,130.8634,130.9012,6371.0
2018-05-21 14:45:00,138.49,138.56,138.48,138.56,5748.0,130.8728,130.939,130.8634,130.939,5748.0
2018-05-21 14:50:00,138.53,138.57,138.5,138.56,2724.0,130.9106,130.9484,130.8823,130.939,2724.0
2018-05-21 14:55:00,138.59,138.62,138.53,138.55,2600.0,130.9673,130.9957,130.9106,130.9295,2600.0
2018-05-21 15:00:00,138.54,138.54,138.48,138.49,5125.0,130.9201,130.9201,130.8634,130.8728,5125.0
2018-05-21 15:05:00,138.53,138.57,138.42,138.57,5805.0,130.9106,130.9484,130.8067,130.9484,5805.0
2018-05-21 15:10:00,138.56,138.68,138.56,138.59,8546.0,130.939,131.0524,130.939,130.9673,8546.0
2018-05-21 15:15:00,138.58,138.66,138.58,138.59,9628.0,130.9579,131.0335,130.9579,130.9673,9628.0
2018-05-21 15:20:00,138.6,138.63,138.55,138.59,5736.0,130.9768,131.0051,130.9295,130.9673,5736.0
2018-05-21 15:25:00,138.59,138.61,138.43,138.44,7243.0,130.9673,130.9862,130.8161,130.8256,7243.0
2018-05-21 15:30:00,138.45,138.47,138.39,138.42,11955.0,130.835,130.8539,130.7783,130.8067,11955.0
2018-05-21 15:35:00,138.43,138.66,138.43,138.66,15719.0,130.8161,131.0335,130.8161,131.0335,15719.0
2018-05-21 15:40:00,138.66,138.7,138.62,138.66,16462.0,131.0335,131.0713,130.9957,131.0335,16462.0
2018-05-21 15:45:00,138.68,138.82,138.68,138.82,24750.0,131.0524,131.1847,131.0524,131.1847,24750.0
2018-05-21 15:50:00,138.82,138.96,138.78,138.81,25926.0,131.1847,131.317,131.1469,131.1752,25926.0
2018-05-21 15:55:00,138.82,138.86,138.68,138.79,36576.0,131.1847,131.2225,131.0524,131.1563,36576.0
2018-05-22 09:30:00,139.27,139.39,138.62,138.66,19000.0,131.6099,131.7233,130.9957,131.0335,19000.0
2018-05-22 09:35:00,138.79,139.23,138.79,139.09,10192.0,131.1563,131.5721,131.1563,131.4398,10192.0
2018-05-22 09:40:00,138.97,138.98,138.56,138.56,6302.0,131.3264,131.3359,130.939,130.939,6302.0
2018-05-22 09:45:00,138.54,138.79,138.4,138.7,16671.0,130.9201,131.1563,130.7878,131.0713,16671.0
2018-05-22 09:50:00,138.7,138.75,138.54,138.66,8952.0,131.0713,131.1185,130.9201,131.0335,8952.0
2018-05-22 09:55:00,138.68,138.73,138.62,138.62,12293.0,131.0524,131.0996,130.9957,130.9957,12293.0
2018-05-22 10:00:00,138.59,138.72,138.43,138.72,10163.0,130.9673,131.0902,130.8161,131.0902,10163.0
2018-05-22 10:05:00,138.66,138.7,138.55,138.55,7789.0,131.0335,131.0713,130.9295,130.9295,7789.0
2018-05-22 10:10:00,138.53,138.55,138.01,138.14,9864.0,130.9106,130.9295,130.4192,130.5421,9864.0
2018-05-22 10:15:00,138.11,138.13,137.97,138.12,6216.0,130.5137,130.5326,130.3814,130.5232,6216.0
2018-05-22 10:20:00,138.12,138.24,137.95,137.95,13444.0,130.5232,130.6366,130.3625,130.3625,13444.0
2018-05-22 10:25:00,137.95,137.95,137.53,137.63,12900.0,130.3625,130.3625,129.9656,130.0601,12900.0
2018-05-22 10:30:00,137.62,137.88,137.5,137.88,5035.0,130.0507,130.2964,129.9373,130.2964,5035.0
2018-05-22 10:35:00,137.86,138.07,137.79,138.06,11283.0,130.2775,130.4759,130.2113,130.4665,11283.0
2018-05-22 10:40:00,138.08,138.27,138.0,138.15,7200.0,130.4854,130.6649,130.4098,130.5515,7200.0
2018-05-22 10:45:00,138.1,138.14,137.93,138.14,11160.0,130.5043,130.5421,130.3436,130.5421,11160.0
2018-05-22 10:50:00,138.12,138.26,137.96,138.08,12496.0,130.5232,130.6555,130.372,130.4854,12496.0
2018-05-22 10:55:00,138.12,138.19,138.08,138.11,4144.0,130.5232,130.5893,130.4854,130.5137,4144.0
2018-05-22 11:00:00,138.09,138.23,138.01,138.23,4357.0,130.4948,130.6271,130.4192,130.6271,4357.0
2018-05-22 11:05:00,138.26,138.32,138.22,138.29,4134.0,130.6555,130.7122,130.6177,130.6838,4134.0
2018-05-22 11:10:00,138.26,138.34,138.22,138.22,4825.0,130.6555,130.7311,130.6177,130.6177,4825.0
2018-05-22 11:15:00,138.26,138.31,138.22,138.23,6200.0,130.6555,130.7027,130.6177,130.6271,6200.0
2018-05-22 11:20:00,138.23,138.26,138.22,138.23,3720.0,130.6271,130.6555,130.6177,130.6271,3720.0
2018-05-22 11:25:00,138.21,138.33,138.12,138.12,8819.0,130.6082,130.7216,130.5232,130.5232,8819.0
2018-05-22 11:30:00,138.14,138.25,138.01,138.04,8113.0,130.5421,130.646,130.4192,130.4476,8113.0
2018-05-22 11:35:00,138.06,138.28,138.03,138.28,4600.0,130.4665,130.6744,130.4381,130.6744,4600.0
2018-05-22 11:40:00,138.28,138.32,138.25,138.3,4789.0,130.6744,130.7122,130.646,130.6933,4789.0
2018-05-22 11:45:00,138.24,138.31,138.05,138.07,5300.0,130.6366,130.7027,130.457,130.4759,5300.0
2018-05-22 11:50:00,138.05,138.19,138.05,138.14,8206.0,130.457,130.5893,130.457,130.5421,8206.0
2018-05-22 11:55:00,138.14,138.19,138.11,138.16,3500.0,130.5421,130.5893,130.5137,130.561,3500.0
2018-05-22 12:00:00,138.16,138.29,138.16,138.29,2900.0,130.561,130.6838,130.561,130.6838,2900.0
2018-05-22 12:05:00,138.31,138.31,138.2,138.2,5571.0,130.7027,130.7027,130.5988,130.5988,5571.0
2018-05-22 12:10:00,138.23,138.41,138.23,138.41,3990.0,130.6271,130.7972,130.6271,130.7972,3990.0
2018-05-22 12:15:00,138.37,138.46,138.3,138.31,6634.0,130.7594,130.8445,130.6933,130.7027,6634.0
2018-05-22 12:20:00,138.36,138.4,138.31,138.32,4895.0,130.75,130.7878,130.7027,130.7122,4895.0
2018-05-22 12:25:00,138.3,138.3,138.16,138.21,3900.0,130.6933,130.6933,130.561,130.6082,3900.0
2018-05-22 12:30:00,138.26,138.29,138.13,138.13,4000.0,130.6555,130.6838,130.5326,130.5326,4000.0
2018-05-22 12:35:00,138.13,138.13,138.06,138.11,2215.0,130.5326,130.5326,130.4665,130.5137,2215.0
2018-05-22 12:40:00,138.17,138.25,138.16,138.2,4677.0,130.5704,130.646,130.561,130.5988,4677.0
2018-05-22 12:45:00,138.2,138.24,138.07,138.14,7078.0,130.5988,130.6366,130.4759,130.5421,7078.0
2018-05-22 12:50:00,138.15,138.21,138.11,138.21,3911.0,130.5515,130.6082,130.5137,130.6082,3911.0
2018-05-22 12:55:00,138.18,138.2,138.07,138.08,7953.0,130.5799,130.5988,130.4759,130.4854,7953.0
2018-05-22 13:00:00,138.08,138.12,138.06,138.06,6723.0,130.4854,130.5232,130.4665,130.4665,6723.0
2018-05-22 13:05:00,138.08,138.17,138.08,138.11,3297.0,130.4854,130.5704,130.4854,130.5137,3297.0
2018-05-22 13:10:00,138.09,138.22,138.09,138.16,3834.0,130.4948,130.6177,130.4948,130.561,3834.0
2018-05-22 13:15:00,138.19,138.26,138.19,138.22,3100.0,130.5893,130.6555,130.5893,130.6177,3100.0
2018-05-22 13:20:00,138.22,138.3,138.21,138.26,3073.0,130.6177,130.6933,130.6082,130.6555,3073.0
2018-05-22 13:25:00,138.31,138.34,138.29,138.32,1800.0,130.7027,130.7311,130.6838,130.7122,1800.0
2018-05-22 13:30:00,138.34,138.34,138.21,138.24,5292.0,130.7311,130.7311,130.6082,130.6366,5292.0
2018-05-22 13:35:00,138.24,138.26,138.12,138.12,7590.0,130.6366,130.6555,130.5232,130.5232,7590.0
2018-05-22 13:40:00,138.11,138.15,138.09,138.15,892.0,130.5137,130.5515,130.4948,130.5515,892.0
2018-05-22 13:45:00,138.14,138.14,138.07,138.07,4238.0,130.5421,130.5421,130.4759,130.4759,4238.0
2018-05-22 13:50:00,138.04,138.06,138.01,138.05,9785.0,130.4476,130.4665,130.4192,130.457,9785.0
2018-05-22 13:55:00,138.03,138.04,137.96,138.02,7899.0,130.4381,130.4476,130.372,130.4287,7899.0
2018-05-22 14:00:00,138.0,138.15,138.0,138.15,8521.0,130.4098,130.5515,130.4098,130.5515,8521.0
2018-05-22 14:05:00,138.14,138.14,138.02,138.02,8395.0,130.5421,130.5421,130.4287,130.4287,8395.0
2018-05-22 14:10:00,138.07,138.12,138.0,138.0,9200.0,130.4759,130.5232,130.4098,130.4098,9200.0
2018-05-22 14:15:00,138.0,138.06,138.0,138.03,4900.0,130.4098,130.4665,130.4098,130.4381,4900.0
2018-05-22 14:20:00,138.03,138.07,138.03,138.06,4067.0,130.4381,130.4759,130.4381,130.4665,4067.0
2018-05-22 14:25:00,138.05,138.14,138.03,138.14,5400.0,130.457,130.5421,130.4381,130.5421,5400.0
2018-05-22 14:30:00,138.15,138.15,138.03,138.03,6583.0,130.5515,130.5515,130.4381,130.4381,6583.0
2018-05-22 14:35:00,138.03,138.09,137.99,138.07,20325.0,130.4381,130.4948,130.4003,130.4759,20325.0
2018-05-22 14:40:00,138.07,138.08,137.99,138.05,10500.0,130.4759,130.4854,130.4003,130.457,10500.0
2018-05-22 14:45:00,138.05,138.05,137.99,138.03,3913.0,130.457,130.457,130.4003,130.4381,3913.0
2018-05-22 14:50:00,138.03,138.05,137.97,138.02,10226.0,130.4381,130.457,130.3814,130.4287,10226.0
2018-05-22 14:55:00,138.01,138.01,137.91,137.96,10919.0,130.4192,130.4192,130.3247,130.372,10919.0
2018-05-22 15:00:00,138.02,138.07,137.97,138.05,20886.0,130.4287,130.4759,130.3814,130.457,20886.0
2018-05-22 15:05:00,138.07,138.07,138.01,138.03,9309.0,130.4759,130.4759,130.4192,130.4381,9309.0
2018-05-22 15:10:00,138.02,138.02,137.93,137.99,12599.0,130.4287,130.4287,130.3436,130.4003,12599.0
2018-05-22 15:15:00,138.0,138.15,137.98,138.11,9563.0,130.4098,130.5515,130.3909,130.5137,9563.0
2018-05-22 15:20:00,138.09,138.09,138.0,138.08,8139.0,130.4948,130.4948,130.4098,130.4854,8139.0
2018-05-22 15:25:00,138.08,138.08,137.94,138.02,17015.0,130.4854,130.4854,130.3531,130.4287,17015.0
2018-05-22 15:30:00,138.0,138.09,137.9,138.07,23463.0,130.4098,130.4948,130.3153,130.4759,23463.0
2018-05-22 15:35:00,138.05,138.06,137.94,138.02,30242.0,130.457,130.4665,130.3531,130.4287,30242.0
2018-05-22 15:40:00,138.02,138.08,137.94,137.99,27389.0,130.4287,130.4854,130.3531,130.4003,27389.0
2018-05-22 15:45:00,137.98,137.99,137.87,137.98,24841.0,130.3909,130.4003,130.2869,130.3909,24841.0
2018-05-22 15:50:00,137.98,137.98,137.64,137.7,26595.0,130.3909,130.3909,130.0696,130.1263,26595.0
2018-05-22 15:55:00,137.7,137.92,137.7,137.8,78907.0,130.1263,130.3342,130.1263,130.2208,78907.0
2018-05-23 09:30:00,136.83,137.39,136.76,137.31,22073.0,129.3041,129.8333,129.238,129.7577,22073.0
2018-05-23 09:35:00,137.38,137.71,137.38,137.45,13630.0,129.8239,130.1357,129.8239,129.89,13630.0
2018-05-23 09:40:00,137.43,137.56,137.19,137.28,5842.0,129.8711,129.994,129.6443,129.7294,5842.0
2018-05-23 09:45:00,137.34,137.36,137.05,137.06,5315.0,129.7861,129.805,129.512,129.5215,5315.0
2018-05-23 09:50:00,137.09,137.35,137.09,137.34,3317.0,129.5498,129.7955,129.5498,129.7861,3317.0
2018-05-23 09:55:00,137.29,137.45,137.26,137.4,4742.0,129.7388,129.89,129.7105,129.8428,4742.0
2018-05-23 10:00:00,137.46,137.6,137.21,137.21,10264.0,129.8995,130.0318,129.6632,129.6632,10264.0
2018-05-23 10:05:00,137.24,137.34,137.06,137.34,16653.0,129.6916,129.7861,129.5215,129.7861,16653.0
2018-05-23 10:10:00,137.34,137.34,137.18,137.2,9345.0,129.7861,129.7861,129.6349,129.6538,9345.0
2018-05-23 10:15:00,137.2,137.2,137.01,137.08,11912.0,129.6538,129.6538,129.4742,129.5404,11912.0
2018-05-23 10:20:00,137.06,137.1,136.86,136.91,7817.0,129.5215,129.5593,129.3325,129.3797,7817.0
2018-05-23 10:25:00,136.89,137.02,136.84,137.02,10854.0,129.3608,129.4837,129.3136,129.4837,10854.0
2018-05-23 10:30:00,136.99,137.16,136.99,137.1,6919.0,129.4553,129.616,129.4553,129.5593,6919.0
2018-05-23 10:35:00,137.1,137.17,136.97,137.11,14461.0,129.5593,129.6254,129.4364,129.5687,14461.0
2018-05-23 10:40:00,137.08,137.11,136.98,137.11,8275.0,129.5404,129.5687,129.4459,129.5687,8275.0
2018-05-23 10:45:00,137.08,137.09,136.94,136.97,7789.0,129.5404,129.5498,129.4081,129.4364,7789.0
2018-05-23 10:50:00,136.99,137.03,136.79,136.79,7987.0,129.4553,129.4931,129.2663,129.2663,7987.0
2018-05-23 10:55:00,136.76,136.9,136.76,136.82,7800.0,129.238,129.3703,129.238,129.2947,7800.0
2018-05-23 11:00:00,136.79,137.22,136.79,137.21,12099.0,129.2663,129.6727,129.2663,129.6632,12099.0
2018-05-23 11:05:00,137.21,137.23,137.07,137.16,7500.0,129.6632,129.6821,129.5309,129.616,7500.0
2018-05-23 11:10:00,137.14,137.27,137.08,137.26,6300.0,129.5971,129.7199,129.5404,129.7105,6300.0
2018-05-23 11:15:00,137.23,137.28,137.05,137.05,9316.0,129.6821,129.7294,129.512,129.512,9316.0
2018-05-23 11:20:00,137.05,137.26,136.92,137.26,7584.0,129.512,129.7105,129.3892,129.7105,7584.0
2018-05-23 11:25:00,137.24,137.24,136.97,136.97,6068.0,129.6916,129.6916,129.4364,129.4364,6068.0
2018-05-23 11:30:00,136.93,137.09,136.93,137.02,8667.0,129.3986,129.5498,129.3986,129.4837,8667.0
2018-05-23 11:35:00,137.05,137.13,137.02,137.06,10457.0,129.512,129.5876,129.4837,129.5215,10457.0
2018-05-23 11:40:00,137.04,137.04,136.9,136.9,12693.0,129.5026,129.5026,129.3703,129.3703,12693.0
2018-05-23 11:45:00,136.88,137.02,136.88,137.0,6840.0,129.3514,129.4837,129.3514,129.4648,6840.0
2018-05-23 11:50:00,137.04,137.19,137.04,137.08,8273.0,129.5026,129.6443,129.5026,129.5404,8273.0
2018-05-23 11:55:00,137.05,137.08,136.91,136.92,8388.0,129.512,129.5404,129.3797,129.3892,8388.0
2018-05-23 12:00:00,136.9,137.0,136.87,136.98,4402.0,129.3703,129.4648,129.3419,129.4459,4402.0
2018-05-23 12:05:00,136.98,137.04,136.9,137.03,12584.0,129.4459,129.5026,129.3703,129.4931,12584.0
2018-05-23 12:10:00,137.05,137.1,136.93,136.98,9470.0,129.512,129.5593,129.3986,129.4459,9470.0
2018-05-23 12:15:00,136.99,137.02,136.86,136.87,5400.0,129.4553,129.4837,129.3325,129.3419,5400.0
2018-05-23 12:20:00,136.87,136.96,136.82,136.82,7900.0,129.3419,129.427,129.2947,129.2947,7900.0
2018-05-23 12:25:00,136.86,136.93,136.79,136.93,12360.0,129.3325,129.3986,129.2663,129.3986,12360.0
2018-05-23 12:30:00,136.92,137.14,136.92,137.06,7693.0,129.3892,129.5971,129.3892,129.5215,7693.0
2018-05-23 12:35:00,137.05,137.22,137.01,137.21,8358.0,129.512,129.6727,129.4742,129.6632,8358.0
2018-05-23 12:40:00,137.24,137.32,137.16,137.25,5800.0,129.6916,129.7672,129.616,129.701,5800.0
2018-05-23 12:45:00,137.27,137.31,137.23,137.26,6322.0,129.7199,129.7577,129.6821,129.7105,6322.0
2018-05-23 12:50:00,137.28,137.34,137.24,137.25,3700.0,129.7294,129.7861,129.6916,129.701,3700.0
2018-05-23 12:55:00,137.26,137.29,137.23,137.29,3500.0,129.7105,129.7388,129.6821,129.7388,3500.0
2018-05-23 13:00:00,137.24,137.24,137.1,137.11,3585.0,129.6916,129.6916,129.5593,129.5687,3585.0
2018-05-23 13:05:00,137.09,137.14,137.09,137.09,2000.0,129.5498,129.5971,129.5498,129.5498,2000.0
2018-05-23 13:10:00,137.09,137.15,137.06,137.08,6950.0,129.5498,129.6065,129.5215,129.5404,6950.0
2018-05-23 13:15:00,137.04,137.05,136.96,137.03,6400.0,129.5026,129.512,129.427,129.4931,6400.0
2018-05-23 13:20:00,137.02,137.14,137.02,137.13,6441.0,129.4837,129.5971,129.4837,129.5876,6441.0
2018-05-23 13:25:00,137.13,137.19,137.12,137.14,2800.0,129.5876,129.6443,129.5782,129.5971,2800.0
2018-05-23 13:30:00,137.12,137.22,137.11,137.16,2200.0,129.5782,129.6727,129.5687,129.616,2200.0
2018-05-23 13:35:00,137.18,137.18,137.1,137.15,6953.0,129.6349,129.6349,129.5593,129.6065,6953.0
2018-05-23 13:40:00,137.1,137.15,137.06,137.06,8982.0,129.5593,129.6065,129.5215,129.5215,8982.0
2018-05-23 13:45:00,137.06,137.17,137.06,137.17,3700.0,129.5215,129.6254,129.5215,129.6254,3700.0
2018-05-23 13:50:00,137.17,137.2,137.11,137.14,6882.0,129.6254,129.6538,129.5687,129.5971,6882.0
2018-05-23 13:55:00,137.13,137.2,137.13,137.2,18900.0,129.5876,129.6538,129.5876,129.6538,18900.0
2018-05-23 14:00:00,137.22,137.45,137.17,137.43,10131.0,129.6727,129.89,129.6254,129.8711,10131.0
2018-05-23 14:05:00,137.42,137.84,137.42,137.75,15102.0,129.8617,130.2586,129.8617,130.1735,15102.0
2018-05-23 14:10:00,137.81,137.81,137.66,137.71,13300.0,130.2302,130.2302,130.0885,130.1357,13300.0
2018-05-23 14:15:00,137.73,137.75,137.64,137.65,19112.0,130.1546,130.1735,130.0696,130.079,19112.0
2018-05-23 14:20:00,137.66,137.68,137.5,137.65,5773.0,130.0885,130.1074,129.9373,130.079,5773.0
2018-05-23 14:25:00,137.7,137.75,137.48,137.6,7200.0,130.1263,130.1735,129.9184,130.0318,7200.0
2018-05-23 14:30:00,137.58,137.63,137.53,137.53,5392.0,130.0129,130.0601,129.9656,129.9656,5392.0
2018-05-23 14:35:00,137.53,137.54,137.45,137.45,4100.0,129.9656,129.9751,129.89,129.89,4100.0
2018-05-23 14:40:00,137.46,137.49,137.32,137.36,5798.0,129.8995,129.9278,129.7672,129.805,5798.0
2018-05-23 14:45:00,137.36,137.52,137.36,137.46,6829.0,129.805,129.9562,129.805,129.8995,6829.0
2018-05-23 14:50:00,137.45,137.47,137.39,137.43,6400.0,129.89,129.9089,129.8333,129.8711,6400.0
2018-05-23 14:55:00,137.44,137.49,137.4,137.47,6153.0,129.8806,129.9278,129.8428,129.9089,6153.0
2018-05-23 15:00:00,137.46,137.52,137.41,137.47,7455.0,129.8995,129.9562,129.8522,129.9089,7455.0
2018-05-23 15:05:00,137.47,137.51,137.42,137.42,7149.0,129.9089,129.9467,129.8617,129.8617,7149.0
2018-05-23 15:10:00,137.42,137.45,137.39,137.45,6200.0,129.8617,129.89,129.8333,129.89,6200.0
2018-05-23 15:15:00,137.44,137.49,137.33,137.39,8766.0,129.8806,129.9278,129.7766,129.8333,8766.0
2018-05-23 15:20:00,137.38,137.46,137.37,137.45,9038.0,129.8239,129.8995,129.8144,129.89,9038.0
2018-05-23 15:25:00,137.47,137.55,137.45,137.48,7821.0,129.9089,129.9845,129.89,129.9184,7821.0
2018-05-23 15:30:00,137.52,137.56,137.45,137.48,5065.0,129.9562,129.994,129.89,129.9184,5065.0
2018-05-23 15:35:00,137.49,137.51,137.4,137.4,9276.0,129.9278,129.9467,129.8428,129.8428,9276.0
2018-05-23 15:40:00,137.4,137.45,137.28,137.32,23766.0,129.8428,129.89,129.7294,129.7672,23766.0
2018-05-23 15:45:00,137.31,137.31,137.18,137.28,22801.0,129.7577,129.7577,129.6349,129.7294,22801.0
2018-05-23 15:50:00,137.3,137.46,137.3,137.38,18489.0,129.7483,129.8995,129.7483,129.8239,18489.0
2018-05-23 15:55:00,137.4,137.59,137.4,137.55,61121.0,129.8428,130.0223,129.8428,129.9845,61121.0
2018-05-24 09:30:00,137.43,137.96,137.42,137.73,18464.0,129.8711,130.372,129.8617,130.1546,18464.0
2018-05-24 09:35:00,137.83,137.97,137.66,137.71,8491.0,130.2491,130.3814,130.0885,130.1357,8491.0
2018-05-24 09:40:00,137.8,138.37,137.78,137.89,63614.0,130.2208,130.7594,130.2019,130.3058,63614.0
2018-05-24 09:45:00,137.88,137.91,137.6,137.6,14871.0,130.2964,130.3247,130.0318,130.0318,14871.0
2018-05-24 09:50:00,137.54,137.66,137.29,137.59,24954.0,129.9751,130.0885,129.7388,130.0223,24954.0
2018-05-24 09:55:00,137.6,137.83,137.6,137.77,56856.0,130.0318,130.2491,130.0318,130.1924,56856.0
2018-05-24 10:00:00,137.74,137.9,137.66,137.8,18940.0,130.1641,130.3153,130.0885,130.2208,18940.0
2018-05-24 10:05:00,137.88,138.02,137.66,137.71,16095.0,130.2964,130.4287,130.0885,130.1357,16095.0
2018-05-24 10:10:00,137.71,137.86,137.71,137.82,14167.0,130.1357,130.2775,130.1357,130.2397,14167.0
2018-05-24 10:15:00,137.81,137.81,137.34,137.43,12662.0,130.2302,130.2302,129.7861,129.8711,12662.0
2018-05-24 10:20:00,137.46,137.82,137.44,137.74,11356.0,129.8995,130.2397,129.8806,130.1641,11356.0
2018-05-24 10:25:00,137.72,137.86,137.54,137.66,10000.0,130.1452,130.2775,129.9751,130.0885,10000.0
2018-05-24 10:30:00,137.62,137.74,137.25,137.4,14881.0,130.0507,130.1641,129.701,129.8428,14881.0
2018-05-24 10:35:00,137.42,137.59,137.34,137.59,8557.0,129.8617,130.0223,129.7861,130.0223,8557.0
2018-05-24 10:40:00,137.64,137.78,137.41,137.43,7331.0,130.0696,130.2019,129.8522,129.8711,7331.0
2018-05-24 10:45:00,137.42,137.75,137.4,137.57,29317.0,129.8617,130.1735,129.8428,130.0034,29317.0
2018-05-24 10:50:00,137.55,137.69,137.47,137.59,11481.0,129.9845,130.1168,129.9089,130.0223,11481.0
2018-05-24 10:55:00,137.52,137.61,137.31,137.31,13555.0,129.9562,130.0412,129.7577,129.7577,13555.0
2018-05-24 11:00:00,137.29,137.72,137.26,137.7,21143.0,129.7388,130.1452,129.7105,130.1263,21143.0
2018-05-24 11:05:00,137.7,137.83,137.5,137.64,24704.0,130.1263,130.2491,129.9373,130.0696,24704.0
2018-05-24 11:10:00,137.63,137.89,137.63,137.73,33342.0,130.0601,130.3058,130.0601,130.1546,33342.0
2018-05-24 11:15:00,137.73,138.0,137.66,137.81,9200.0,130.1546,130.4098,130.0885,130.2302,9200.0
2018-05-24 11:20:00,137.8,137.89,137.76,137.8,7635.0,130.2208,130.3058,130.183,130.2208,7635.0
2018-05-24 11:25:00,137.84,137.98,137.84,137.96,12955.0,130.2586,130.3909,130.2586,130.372,12955.0
2018-05-24 11:30:00,137.94,137.95,137.8,137.9,8353.0,130.3531,130.3625,130.2208,130.3153,8353.0
2018-05-24 11:35:00,137.9,137.92,137.58,137.71,16905.0,130.3153,130.3342,130.0129,130.1357,16905.0
2018-05-24 11:40:00,137.72,137.83,137.66,137.77,12448.0,130.1452,130.2491,130.0885,130.1924,12448.0
2018-05-24 11:45:00,137.74,137.78,137.68,137.74,6990.0,130.1641,130.2019,130.1074,130.1641,6990.0
2018-05-24 11:50:00,137.75,137.88,137.69,137.85,12186.0,130.1735,130.2964,130.1168,130.268,12186.0
2018-05-24 11:55:00,137.89,138.06,137.85,137.97,13144.0,130.3058,130.4665,130.268,130.3814,13144.0
2018-05-24 12:00:00,137.97,138.06,137.88,137.9,9016.0,130.3814,130.4665,130.2964,130.3153,9016.0
2018-05-24 12:05:00,137.94,138.11,137.94,138.04,16101.0,130.3531,130.5137,130.3531,130.4476,16101.0
2018-05-24 12:10:00,138.09,138.17,138.06,138.11,4700.0,130.4948,130.5704,130.4665,130.5137,4700.0
2018-05-24 12:15:00,138.12,138.26,138.12,138.2,5865.0,130.5232,130.6555,130.5232,130.5988,5865.0
2018-05-24 12:20:00,138.23,138.31,138.19,138.27,7200.0,130.6271,130.7027,130.5893,130.6649,7200.0
2018-05-24 12:25:00,138.29,138.29,138.09,138.18,6772.0,130.6838,130.6838,130.4948,130.5799,6772.0
2018-05-24 12:30:00,138.2,138.32,138.13,138.13,7050.0,130.5988,130.7122,130.5326,130.5326,7050.0
2018-05-24 12:35:00,138.11,138.11,137.77,137.86,15135.0,130.5137,130.5137,130.1924,130.2775,15135.0
2018-05-24 12:40:00,137.92,137.92,137.76,137.9,5374.0,130.3342,130.3342,130.183,130.3153,5374.0
2018-05-24 12:45:00,137.92,137.92,137.85,137.89,3202.0,130.3342,130.3342,130.268,130.3058,3202.0
2018-05-24 12:50:00,137.9,137.91,137.72,137.74,10077.0,130.3153,130.3247,130.1452,130.1641,10077.0
2018-05-24 12:55:00,137.77,137.87,137.75,137.85,16221.0,130.1924,130.2869,130.1735,130.268,16221.0
2018-05-24 13:00:00,137.81,138.08,137.81,137.97,15040.0,130.2302,130.4854,130.2302,130.3814,15040.0
2018-05-24 13:05:00,137.97,138.0,137.85,137.98,11763.0,130.3814,130.4098,130.268,130.3909,11763.0
2018-05-24 13:10:00,137.96,138.01,137.85,137.92,8200.0,130.372,130.4192,130.268,130.3342,8200.0
2018-05-24 13:15:00,137.85,138.02,137.78,138.02,4900.0,130.268,130.4287,130.2019,130.4287,4900.0
2018-05-24 13:20:00,138.0,138.04,137.91,138.04,7650.0,130.4098,130.4476,130.3247,130.4476,7650.0
2018-05-24 13:25:00,137.98,138.12,137.98,138.0,6300.0,130.3909,130.5232,130.3909,130.4098,6300.0
2018-05-24 13:30:00,137.97,138.06,137.94,137.94,3524.0,130.3814,130.4665,130.3531,130.3531,3524.0
2018-05-24 13:35:00,137.97,138.04,137.93,137.94,4918.0,130.3814,130.4476,130.3436,130.3531,4918.0
2018-05-24 13:40:00,137.93,138.0,137.76,138.0,9279.0,130.3436,130.4098,130.183,130.4098,9279.0
2018-05-24 13:45:00,137.99,138.05,137.93,137.93,6212.0,130.4003,130.457,130.3436,130.3436,6212.0
2018-05-24 13:50:00,137.99,138.04,137.95,137.95,5849.0,130.4003,130.4476,130.3625,130.3625,5849.0
2018-05-24 13:55:00,138.01,138.05,137.98,138.0,9014.0,130.4192,130.457,130.3909,130.4098,9014.0
2018-05-24 14:00:00,138.02,138.02,137.9,137.98,7711.0,130.4287,130.4287,130.3153,130.3909,7711.0
2018-05-24 14:05:00,137.99,137.99,137.91,137.91,11554.0,130.4003,130.4003,130.3247,130.3247,11554.0
2018-05-24 14:10:00,137.89,137.97,137.88,137.88,7700.0,130.3058,130.3814,130.2964,130.2964,7700.0
2018-05-24 14:15:00,137.88,137.97,137.88,137.95,12372.0,130.2964,130.3814,130.2964,130.3625,12372.0
2018-05-24 14:20:00,137.94,138.01,137.92,138.0,19000.0,130.3531,130.4192,130.3342,130.4098,19000.0
2018-05-24 14:25:00,137.99,138.04,137.89,137.89,16789.0,130.4003,130.4476,130.3058,130.3058,16789.0
2018-05-24 14:30:00,137.89,137.96,137.88,137.92,13183.0,130.3058,130.372,130.2964,130.3342,13183.0
2018-05-24 14:35:00,137.9,137.93,137.83,137.87,9104.0,130.3153,130.3436,130.2491,130.2869,9104.0
2018-05-24 14:40:00,137.88,137.89,137.76,137.76,5000.0,130.2964,130.3058,130.183,130.183,5000.0
2018-05-24 14:45:00,137.76,137.84,137.75,137.75,6431.0,130.183,130.2586,130.1735,130.1735,6431.0
2018-05-24 14:50:00,137.74,137.84,137.7,137.83,5374.0,130.1641,130.2586,130.1263,130.2491,5374.0
2018-05-24 14:55:00,137.84,137.86,137.74,137.81,7097.0,130.2586,130.2775,130.1641,130.2302,7097.0
2018-05-24 15:00:00,137.79,137.86,137.72,137.83,4400.0,130.2113,130.2775,130.1452,130.2491,4400.0
2018-05-24 15:05:00,137.84,137.98,137.79,137.94,5610.0,130.2586,130.3909,130.2113,130.3531,5610.0
2018-05-24 15:10:00,137.98,137.98,137.88,137.9,5607.0,130.3909,130.3909,130.2964,130.3153,5607.0
2018-05-24 15:15:00,137.9,137.91,137.85,137.91,4871.0,130.3153,130.3247,130.268,130.3247,4871.0
2018-05-24 15:20:00,137.9,138.02,137.88,137.97,18333.0,130.3153,130.4287,130.2964,130.3814,18333.0
2018-05-24 15:25:00,137.98,138.01,137.87,137.89,9259.0,130.3909,130.4192,130.2869,130.3058,9259.0
2018-05-24 15:30:00,137.91,137.95,137.83,137.88,10845.0,130.3247,130.3625,130.2491,130.2964,10845.0
2018-05-24 15:35:00,137.88,137.97,137.76,137.87,31399.0,130.2964,130.3814,130.183,130.2869,31399.0
2018-05-24 15:40:00,137.86,137.96,137.86,137.91,26918.0,130.2775,130.372,130.2775,130.3247,26918.0
2018-05-24 15:45:00,137.89,138.01,137.86,137.98,27640.0,130.3058,130.4192,130.2775,130.3909,27640.0
2018-05-24 15:50:00,137.98,137.98,137.76,137.84,23567.0,130.3909,130.3909,130.183,130.2586,23567.0
2018-05-24 15:55:00,137.85,137.93,137.79,137.89,73532.0,130.268,130.3436,130.2113,130.3058,73532.0
2018-05-25 09:30:00,137.81,138.71,137.27,138.12,44212.0,130.2302,131.0807,129.7199,130.5232,44212.0
2018-05-25 09:35:00,138.14,139.18,138.13,138.45,58789.0,130.5421,131.5249,130.5326,130.835,58789.0
2018-05-25 09:40:00,138.49,138.49,137.97,138.12,61871.0,130.8728,130.8728,130.3814,130.5232,61871.0
2018-05-25 09:45:00,138.21,138.34,138.15,138.2,13306.0,130.6082,130.7311,130.5515,130.5988,13306.0
2018-05-25 09:50:00,138.15,138.15,137.84,137.84,10002.0,130.5515,130.5515,130.2586,130.2586,10002.0
2018-05-25 09:55:00,137.87,138.05,137.87,137.94,5633.0,130.2869,130.457,130.2869,130.3531,5633.0
2018-05-25 10:00:00,137.87,137.98,137.71,137.77,7277.0,130.2869,130.3909,130.1357,130.1924,7277.0
2018-05-25 10:05:00,137.73,137.73,137.58,137.67,9469.0,130.1546,130.1546,130.0129,130.0979,9469.0
2018-05-25 10:10:00,137.72,137.72,137.51,137.51,6193.0,130.1452,130.1452,129.9467,129.9467,6193.0
2018-05-25 10:15:00,137.57,137.68,137.52,137.61,11651.0,130.0034,130.1074,129.9562,130.0412,11651.0
2018-05-25 10:20:00,137.59,137.7,137.5,137.65,8111.0,130.0223,130.1263,129.9373,130.079,8111.0
2018-05-25 10:25:00,137.62,137.83,137.62,137.82,7977.0,130.0507,130.2491,130.0507,130.2397,7977.0
2018-05-25 10:30:00,137.92,138.11,137.92,137.99,13353.0,130.3342,130.5137,130.3342,130.4003,13353.0
2018-05-25 10:35:00,137.97,138.11,137.97,138.05,9593.0,130.3814,130.5137,130.3814,130.457,9593.0
2018-05-25 10:40:00,138.09,138.23,138.05,138.18,5497.0,130.4948,130.6271,130.457,130.5799,5497.0
2018-05-25 10:45:00,138.14,138.14,137.92,137.94,6966.0,130.5421,130.5421,130.3342,130.3531,6966.0
2018-05-25 10:50:00,137.97,138.03,137.9,137.96,7953.0,130.3814,130.4381,130.3153,130.372,7953.0
2018-05-25 10:55:00,137.94,138.07,137.92,138.07,7760.0,130.3531,130.4759,130.3342,130.4759,7760.0
2018-05-25 11:00:00,138.09,138.25,138.08,138.24,6963.0,130.4948,130.646,130.4854,130.6366,6963.0
2018-05-25 11:05:00,138.24,138.34,138.24,138.28,3603.0,130.6366,130.7311,130.6366,130.6744,3603.0
2018-05-25 11:10:00,138.26,138.33,138.18,138.19,5935.0,130.6555,130.7216,130.5799,130.5893,5935.0
2018-05-25 11:15:00,138.19,138.26,138.14,138.19,5838.0,130.5893,130.6555,130.5421,130.5893,5838.0
2018-05-25 11:20:00,138.16,138.22,138.08,138.22,2301.0,130.561,130.6177,130.4854,130.6177,2301.0
2018-05-25 11:25:00,138.23,138.33,138.23,138.31,3800.0,130.6271,130.7216,130.6271,130.7027,3800.0
2018-05-25 11:30:00,138.3,138.36,138.3,138.34,2400.0,130.6933,130.75,130.6933,130.7311,2400.0
2018-05-25 11:35:00,138.35,138.51,138.35,138.51,5200.0,130.7405,130.8917,130.7405,130.8917,5200.0
2018-05-25 11:40:00,138.51,138.56,138.47,138.56,7570.0,130.8917,130.939,130.8539,130.939,7570.0
2018-05-25 11:45:00,138.55,138.57,138.51,138.51,3482.0,130.9295,130.9484,130.8917,130.8917,3482.0
2018-05-25 11:50:00,138.51,138.51,138.36,138.37,5500.0,130.8917,130.8917,130.75,130.7594,5500.0
2018-05-25 11:55:00,138.38,138.47,138.31,138.46,7185.0,130.7689,130.8539,130.7027,130.8445,7185.0
2018-05-25 12:00:00,138.43,138.57,138.43,138.47,4201.0,130.8161,130.9484,130.8161,130.8539,4201.0
2018-05-25 12:05:00,138.46,138.46,138.27,138.32,4614.0,130.8445,130.8445,130.6649,130.7122,4614.0
2018-05-25 12:10:00,138.25,138.3,138.23,138.24,1600.0,130.646,130.6933,130.6271,130.6366,1600.0
2018-05-25 12:15:00,138.24,138.3,138.18,138.18,6820.0,130.6366,130.6933,130.5799,130.5799,6820.0
2018-05-25 12:20:00,138.17,138.17,138.02,138.08,14889.0,130.5704,130.5704,130.4287,130.4854,14889.0
2018-05-25 12:25:00,138.08,138.22,138.08,138.18,5900.0,130.4854,130.6177,130.4854,130.5799,5900.0
2018-05-25 12:30:00,138.17,138.17,138.03,138.06,8887.0,130.5704,130.5704,130.4381,130.4665,8887.0
2018-05-25 12:35:00,138.08,138.16,138.08,138.16,4100.0,130.4854,130.561,130.4854,130.561,4100.0
2018-05-25 12:40:00,138.18,138.19,138.05,138.07,6910.0,130.5799,130.5893,130.457,130.4759,6910.0
2018-05-25 12:45:00,138.05,138.08,138.03,138.06,7609.0,130.457,130.4854,130.4381,130.4665,7609.0
2018-05-25 12:50:00,138.09,138.12,138.04,138.05,22078.0,130.4948,130.5232,130.4476,130.457,22078.0
2018-05-25 12:55:00,138.06,138.14,138.04,138.07,4200.0,130.4665,130.5421,130.4476,130.4759,4200.0
2018-05-25 13:00:00,138.09,138.12,138.04,138.11,14056.0,130.4948,130.5232,130.4476,130.5137,14056.0
2018-05-25 13:05:00,138.12,138.15,138.1,138.11,4695.0,130.5232,130.5515,130.5043,130.5137,4695.0
2018-05-25 13:10:00,138.11,138.12,137.95,137.95,13565.0,130.5137,130.5232,130.3625,130.3625,13565.0
2018-05-25 13:15:00,137.95,137.98,137.95,137.96,3035.0,130.3625,130.3909,130.3625,130.372,3035.0
2018-05-25 13:20:00,137.98,137.98,137.87,137.87,2570.0,130.3909,130.3909,130.2869,130.2869,2570.0
2018-05-25 13:25:00,137.87,137.93,137.86,137.89,6128.0,130.2869,130.3436,130.2775,130.3058,6128.0
2018-05-25 13:30:00,137.89,137.89,137.75,137.75,3700.0,130.3058,130.3058,130.1735,130.1735,3700.0
2018-05-25 13:35:00,137.78,137.79,137.72,137.73,5170.0,130.2019,130.2113,130.1452,130.1546,5170.0
2018-05-25 13:40:00,137.73,137.73,137.62,137.65,7387.0,130.1546,130.1546,130.0507,130.079,7387.0
2018-05-25 13:45:00,137.68,137.7,137.61,137.66,7321.0,130.1074,130.1263,130.0412,130.0885,7321.0
2018-05-25 13:50:00,137.62,137.74,137.61,137.68,14918.0,130.0507,130.1641,130.0412,130.1074,14918.0
2018-05-25 13:55:00,137.66,137.72,137.6,137.72,10532.0,130.0885,130.1452,130.0318,130.1452,10532.0
2018-05-25 14:00:00,137.73,137.73,137.6,137.6,9127.0,130.1546,130.1546,130.0318,130.0318,9127.0
2018-05-25 14:05:00,137.65,137.74,137.63,137.68,5400.0,130.079,130.1641,130.0601,130.1074,5400.0
2018-05-25 14:10:00,137.69,137.74,137.66,137.66,7250.0,130.1168,130.1641,130.0885,130.0885,7250.0
2018-05-25 14:15:00,137.65,137.73,137.65,137.73,2409.0,130.079,130.1546,130.079,130.1546,2409.0
2018-05-25 14:20:00,137.71,137.75,137.67,137.73,5883.0,130.1357,130.1735,130.0979,130.1546,5883.0
2018-05-25 14:25:00,137.73,137.75,137.71,137.75,3000.0,130.1546,130.1735,130.1357,130.1735,3000.0
2018-05-25 14:30:00,137.73,137.83,137.73,137.8,7866.0,130.1546,130.2491,130.1546,130.2208,7866.0
2018-05-25 14:35:00,137.8,137.84,137.78,137.78,3436.0,130.2208,130.2586,130.2019,130.2019,3436.0
2018-05-25 14:40:00,137.77,137.77,137.65,137.69,7598.0,130.1924,130.1924,130.079,130.1168,7598.0
2018-05-25 14:45:00,137.66,137.73,137.65,137.7,6222.0,130.0885,130.1546,130.079,130.1263,6222.0
2018-05-25 14:50:00,137.72,137.75,137.68,137.71,3236.0,130.1452,130.1735,130.1074,130.1357,3236.0
2018-05-25 14:55:00,137.69,137.75,137.63,137.72,5144.0,130.1168,130.1735,130.0601,130.1452,5144.0
2018-05-25 15:00:00,137.7,137.7,137.6,137.67,5432.0,130.1263,130.1263,130.0318,130.0979,5432.0
2018-05-25 15:05:00,137.69,137.75,137.67,137.7,4194.0,130.1168,130.1735,130.0979,130.1263,4194.0
2018-05-25 15:10:00,137.7,137.86,137.7,137.86,14206.0,130.1263,130.2775,130.1263,130.2775,14206.0
2018-05-25 15:15:00,137.87,137.93,137.84,137.9,16067.0,130.2869,130.3436,130.2586,130.3153,16067.0
2018-05-25 15:20:00,137.92,137.92,137.84,137.84,7198.0,130.3342,130.3342,130.2586,130.2586,7198.0
2018-05-25 15:25:00,137.84,137.92,137.77,137.92,13173.0,130.2586,130.3342,130.1924,130.3342,13173.0
2018-05-25 15:30:00,137.92,137.94,137.82,137.82,19838.0,130.3342,130.3531,130.2397,130.2397,19838.0
2018-05-25 15:35:00,137.86,137.95,137.84,137.92,16788.0,130.2775,130.3625,130.2586,130.3342,16788.0
2018-05-25 15:40:00,137.92,137.92,137.8,137.8,27750.0,130.3342,130.3342,130.2208,130.2208,27750.0
2018-05-25 15:45:00,137.8,137.85,137.79,137.8,32637.0,130.2208,130.268,130.2113,130.2208,32637.0
2018-05-25 15:50:00,137.82,138.04,137.82,138.01,38339.0,130.2397,130.4476,130.2397,130.4192,38339.0
2018-05-25 15:55:00,138.01,138.01,137.85,137.98,102082.0,130.4192,130.4192,130.268,130.3909,102082.0
2018-05-29 09:30:00,136.32,136.57,135.31,135.97,44003.0,128.8222,129.0584,127.8677,128.4914,44003.0
2018-05-29 09:35:00,135.7,136.14,135.6,135.99,22947.0,128.2363,128.6521,128.1418,128.5103,22947.0
2018-05-29 09:40:00,136.08,136.52,135.93,136.38,20315.0,128.5954,129.0112,128.4536,128.8789,20315.0
2018-05-29 09:45:00,136.34,136.4,135.88,135.95,16947.0,128.8411,128.8978,128.4064,128.4725,16947.0
2018-05-29 09:50:00,136.02,136.35,136.02,136.19,7661.0,128.5387,128.8505,128.5387,128.6993,7661.0
2018-05-29 09:55:00,136.16,136.67,136.13,136.67,6392.0,128.671,129.1529,128.6426,129.1529,6392.0
2018-05-29 10:00:00,136.67,136.68,136.43,136.65,14018.0,129.1529,129.1624,128.9261,129.134,14018.0
2018-05-29 10:05:00,136.68,136.86,136.61,136.75,9283.0,129.1624,129.3325,129.0962,129.2285,9283.0
2018-05-29 10:10:00,136.75,136.77,136.3,136.36,9398.0,129.2285,129.2474,128.8033,128.86,9398.0
2018-05-29 10:15:00,136.31,136.31,136.06,136.19,23540.0,128.8127,128.8127,128.5765,128.6993,23540.0
2018-05-29 10:20:00,136.18,136.53,136.16,136.53,12068.0,128.6899,129.0206,128.671,129.0206,12068.0
2018-05-29 10:25:00,136.51,136.59,136.33,136.43,17579.0,129.0017,129.0773,128.8316,128.9261,17579.0
2018-05-29 10:30:00,136.4,136.4,136.0,136.22,10305.0,128.8978,128.8978,128.5198,128.7277,10305.0
2018-05-29 10:35:00,136.22,136.38,136.14,136.31,7238.0,128.7277,128.8789,128.6521,128.8127,7238.0
2018-05-29 10:40:00,136.36,136.47,136.33,136.33,9100.0,128.86,128.9639,128.8316,128.8316,9100.0
2018-05-29 10:45:00,136.31,136.38,136.15,136.32,11900.0,128.8127,128.8789,128.6615,128.8222,11900.0
2018-05-29 10:50:00,136.32,136.54,136.31,136.33,13106.0,128.8222,129.0301,128.8127,128.8316,13106.0
2018-05-29 10:55:00,136.29,136.44,136.25,136.35,9148.0,128.7938,128.9356,128.756,128.8505,9148.0
2018-05-29 11:00:00,136.37,136.38,136.08,136.13,16555.0,128.8694,128.8789,128.5954,128.6426,16555.0
2018-05-29 11:05:00,136.1,136.13,135.89,135.99,21157.0,128.6143,128.6426,128.4158,128.5103,21157.0
2018-05-29 11:10:00,136.02,136.34,135.99,136.31,17298.0,128.5387,128.8411,128.5103,128.8127,17298.0
2018-05-29 11:15:00,136.33,136.33,136.12,136.18,6060.0,128.8316,128.8316,128.6332,128.6899,6060.0
2018-05-29 11:20:00,136.2,136.33,136.14,136.25,6444.0,128.7088,128.8316,128.6521,128.756,6444.0
2018-05-29 11:25:00,136.27,136.48,136.16,136.36,13063.0,128.7749,128.9734,128.671,128.86,13063.0
2018-05-29 11:30:00,136.36,136.39,136.25,136.27,7954.0,128.86,128.8883,128.756,128.7749,7954.0
2018-05-29 11:35:00,136.26,136.26,135.87,135.92,13678.0,128.7655,128.7655,128.3969,128.4442,13678.0
2018-05-29 11:40:00,135.93,135.93,135.58,135.58,17020.0,128.4536,128.4536,128.1229,128.1229,17020.0
2018-05-29 11:45:00,135.52,135.55,135.34,135.39,14945.0,128.0662,128.0945,127.8961,127.9433,14945.0
2018-05-29 11:50:00,135.41,135.46,135.24,135.41,26209.0,127.9622,128.0095,127.8016,127.9622,26209.0
2018-05-29 11:55:00,135.41,135.6,135.41,135.45,41294.0,127.9622,128.1418,127.9622,128.0,41294.0
2018-05-29 12:00:00,135.44,135.45,135.06,135.13,15181.0,127.9906,128.0,127.6315,127.6976,15181.0
2018-05-29 12:05:00,135.13,135.13,134.84,134.84,14657.0,127.6976,127.6976,127.4236,127.4236,14657.0
2018-05-29 12:10:00,134.91,135.03,134.78,134.85,9522.0,127.4897,127.6031,127.3669,127.433,9522.0
2018-05-29 12:15:00,134.78,134.89,134.7,134.74,10152.0,127.3669,127.4708,127.2913,127.3291,10152.0
2018-05-29 12:20:00,134.78,135.05,134.75,135.01,16652.0,127.3669,127.622,127.3385,127.5842,16652.0
2018-05-29 12:25:00,135.07,135.14,134.81,134.89,17443.0,127.6409,127.7071,127.3952,127.4708,17443.0
2018-05-29 12:30:00,134.91,135.04,134.85,135.0,10417.0,127.4897,127.6126,127.433,127.5748,10417.0
2018-05-29 12:35:00,134.95,135.27,134.91,135.17,13502.0,127.5275,127.8299,127.4897,127.7354,13502.0
2018-05-29 12:40:00,135.22,135.28,135.11,135.14,8700.0,127.7827,127.8394,127.6787,127.7071,8700.0
2018-05-29 12:45:00,135.14,135.27,135.14,135.25,10791.0,127.7071,127.8299,127.7071,127.811,10791.0
2018-05-29 12:50:00,135.26,135.33,135.16,135.32,10680.0,127.8205,127.8866,127.726,127.8772,10680.0
2018-05-29 12:55:00,135.34,135.34,135.14,135.22,7471.0,127.8961,127.8961,127.7071,127.7827,7471.0
2018-05-29 13:00:00,135.18,135.18,135.03,135.05,10588.0,127.7449,127.7449,127.6031,127.622,10588.0
2018-05-29 13:05:00,135.02,135.04,134.88,134.94,6453.0,127.5937,127.6126,127.4614,127.5181,6453.0
2018-05-29 13:10:00,134.9,134.95,134.7,134.7,10900.0,127.4803,127.5275,127.2913,127.2913,10900.0
2018-05-29 13:15:00,134.69,134.82,134.59,134.77,8879.0,127.2818,127.4047,127.1873,127.3574,8879.0
2018-05-29 13:20:00,134.81,134.89,134.76,134.84,11865.0,127.3952,127.4708,127.348,127.4236,11865.0
2018-05-29 13:25:00,134.81,134.84,134.68,134.7,10208.0,127.3952,127.4236,127.2724,127.2913,10208.0
2018-05-29 13:30:00,134.7,134.73,134.52,134.53,10424.0,127.2913,127.3196,127.1212,127.1306,10424.0
2018-05-29 13:35:00,134.52,134.56,134.45,134.45,10475.0,127.1212,127.159,127.055,127.055,10475.0
2018-05-29 13:40:00,134.47,134.61,134.43,134.51,22605.0,127.0739,127.2062,127.0361,127.1117,22605.0
2018-05-29 13:45:00,134.54,134.85,134.54,134.81,20791.0,127.1401,127.433,127.1401,127.3952,20791.0
2018-05-29 13:50:00,134.77,134.96,134.77,134.89,17824.0,127.3574,127.537,127.3574,127.4708,17824.0
2018-05-29 13:55:00,134.94,134.94,134.72,134.73,15096.0,127.5181,127.5181,127.3102,127.3196,15096.0
2018-05-29 14:00:00,134.72,134.73,134.5,134.56,25267.0,127.3102,127.3196,127.1023,127.159,25267.0
2018-05-29 14:05:00,134.61,134.74,134.57,134.59,12378.0,127.2062,127.3291,127.1684,127.1873,12378.0
2018-05-29 14:10:00,134.55,134.55,134.45,134.45,8890.0,127.1495,127.1495,127.055,127.055,8890.0
2018-05-29 14:15:00,134.44,134.56,134.33,134.46,16106.0,127.0456,127.159,126.9416,127.0645,16106.0
2018-05-29 14:20:00,134.43,134.47,134.3,134.41,12111.0,127.0361,127.0739,126.9133,127.0172,12111.0
2018-05-29 14:25:00,134.43,134.67,134.35,134.62,11626.0,127.0361,127.2629,126.9605,127.2157,11626.0
2018-05-29 14:30:00,134.65,134.75,134.58,134.68,8600.0,127.244,127.3385,127.1779,127.2724,8600.0
2018-05-29 14:35:00,134.75,134.91,134.54,134.54,12194.0,127.3385,127.4897,127.1401,127.1401,12194.0
2018-05-29 14:40:00,134.54,134.68,134.3,134.3,12126.0,127.1401,127.2724,126.9133,126.9133,12126.0
2018-05-29 14:45:00,134.31,134.48,134.25,134.32,13472.0,126.9227,127.0834,126.866,126.9322,13472.0
2018-05-29 14:50:00,134.29,134.32,134.21,134.22,21596.0,126.9038,126.9322,126.8282,126.8377,21596.0
2018-05-29 14:55:00,134.2,134.29,134.12,134.19,15924.0,126.8188,126.9038,126.7432,126.8093,15924.0
2018-05-29 15:00:00,134.16,134.42,134.07,134.41,20032.0,126.781,127.0267,126.6959,127.0172,20032.0
2018-05-29 15:05:00,134.42,134.58,134.38,134.46,40291.0,127.0267,127.1779,126.9889,127.0645,40291.0
2018-05-29 15:10:00,134.51,134.52,134.36,134.37,16739.0,127.1117,127.1212,126.97,126.9794,16739.0
2018-05-29 15:15:00,134.37,134.42,134.2,134.2,29180.0,126.9794,127.0267,126.8188,126.8188,29180.0
2018-05-29 15:20:00,134.2,134.25,134.1,134.23,24299.0,126.8188,126.866,126.7243,126.8471,24299.0
2018-05-29 15:25:00,134.24,134.28,134.09,134.23,25233.0,126.8566,126.8944,126.7148,126.8471,25233.0
2018-05-29 15:30:00,134.24,134.36,134.12,134.35,24725.0,126.8566,126.97,126.7432,126.9605,24725.0
2018-05-29 15:35:00,134.35,134.63,134.35,134.52,28082.0,126.9605,127.2251,126.9605,127.1212,28082.0
2018-05-29 15:40:00,134.52,134.55,134.42,134.51,44681.0,127.1212,127.1495,127.0267,127.1117,44681.0
2018-05-29 15:45:00,134.52,134.7,134.52,134.61,75406.0,127.1212,127.2913,127.1212,127.2062,75406.0
2018-05-29 15:50:00,134.62,134.71,134.59,134.6,64075.0,127.2157,127.3007,127.1873,127.1968,64075.0
2018-05-29 15:55:00,134.61,134.64,134.42,134.5,129502.0,127.2062,127.2346,127.0267,127.1023,129502.0
2018-05-30 09:30:00,135.02,135.55,134.6,135.55,25472.0,127.5937,128.0945,127.1968,128.0945,25472.0
2018-05-30 09:35:00,135.56,135.91,135.51,135.82,14833.0,128.104,128.4347,128.0567,128.3497,14833.0
2018-05-30 09:40:00,135.78,135.86,135.67,135.78,14255.0,128.3119,128.3875,128.2079,128.3119,14255.0
2018-05-30 09:45:00,135.78,136.09,135.69,135.94,12675.0,128.3119,128.6048,128.2268,128.4631,12675.0
2018-05-30 09:50:00,135.89,135.96,135.74,135.95,25746.0,128.4158,128.482,128.2741,128.4725,25746.0
2018-05-30 09:55:00,135.94,136.23,135.8,136.23,53849.0,128.4631,128.7371,128.3308,128.7371,53849.0
2018-05-30 10:00:00,136.14,136.25,135.98,136.03,13878.0,128.6521,128.756,128.5009,128.5481,13878.0
2018-05-30 10:05:00,136.01,136.12,135.87,135.98,18894.0,128.5292,128.6332,128.3969,128.5009,18894.0
2018-05-30 10:10:00,135.96,135.96,135.74,135.75,12105.0,128.482,128.482,128.2741,128.2835,12105.0
2018-05-30 10:15:00,135.82,135.99,135.77,135.83,20709.0,128.3497,128.5103,128.3024,128.3591,20709.0
2018-05-30 10:20:00,135.83,135.95,135.83,135.88,12690.0,128.3591,128.4725,128.3591,128.4064,12690.0
2018-05-30 10:25:00,135.88,135.94,135.81,135.94,7287.0,128.4064,128.4631,128.3402,128.4631,7287.0
2018-05-30 10:30:00,135.93,135.99,135.92,135.98,7371.0,128.4536,128.5103,128.4442,128.5009,7371.0
2018-05-30 10:35:00,135.99,136.36,135.95,136.29,27868.0,128.5103,128.86,128.4725,128.7938,27868.0
2018-05-30 10:40:00,136.31,136.64,136.3,136.64,8694.0,128.8127,129.1246,128.8033,129.1246,8694.0
2018-05-30 10:45:00,136.6,136.74,136.5,136.69,10476.0,129.0868,129.2191,128.9923,129.1718,10476.0
2018-05-30 10:50:00,136.68,136.71,136.6,136.63,5869.0,129.1624,129.1907,129.0868,129.1151,5869.0
2018-05-30 10:55:00,136.61,136.77,136.61,136.77,13610.0,129.0962,129.2474,129.0962,129.2474,13610.0
2018-05-30 11:00:00,136.78,136.86,136.63,136.64,7700.0,129.2569,129.3325,129.1151,129.1246,7700.0
2018-05-30 11:05:00,136.59,136.59,136.38,136.38,3175.0,129.0773,129.0773,128.8789,128.8789,3175.0
2018-05-30 11:10:00,136.4,136.59,136.38,136.39,8337.0,128.8978,129.0773,128.8789,128.8883,8337.0
2018-05-30 11:15:00,136.4,136.5,136.37,136.43,6977.0,128.8978,128.9923,128.8694,128.9261,6977.0
2018-05-30 11:20:00,136.43,136.43,136.33,136.39,3769.0,128.9261,128.9261,128.8316,128.8883,3769.0
2018-05-30 11:25:00,136.46,136.47,136.26,136.26,6977.0,128.9545,128.9639,128.7655,128.7655,6977.0
2018-05-30 11:30:00,136.25,136.49,136.22,136.44,5570.0,128.756,128.9828,128.7277,128.9356,5570.0
2018-05-30 11:35:00,136.46,136.49,136.39,136.47,11614.0,128.9545,128.9828,128.8883,128.9639,11614.0
2018-05-30 11:40:00,136.46,136.47,136.18,136.28,13536.0,128.9545,128.9639,128.6899,128.7844,13536.0
2018-05-30 11:45:00,136.29,136.52,136.29,136.46,6093.0,128.7938,129.0112,128.7938,128.9545,6093.0
2018-05-30 11:50:00,136.43,136.6,136.43,136.5,5125.0,128.9261,129.0868,128.9261,128.9923,5125.0
2018-05-30 11:55:00,136.54,136.74,136.49,136.55,7051.0,129.0301,129.2191,128.9828,129.0395,7051.0
2018-05-30 12:00:00,136.58,136.76,136.57,136.6,4400.0,129.0679,129.238,129.0584,129.0868,4400.0
2018-05-30 12:05:00,136.65,136.77,136.64,136.71,4700.0,129.134,129.2474,129.1246,129.1907,4700.0
2018-05-30 12:10:00,136.69,136.81,136.66,136.81,6139.0,129.1718,129.2852,129.1435,129.2852,6139.0
2018-05-30 12:15:00,136.83,136.89,136.76,136.82,17940.0,129.3041,129.3608,129.238,129.2947,17940.0
2018-05-30 12:20:00,136.85,136.94,136.85,136.86,4300.0,129.323,129.4081,129.323,129.3325,4300.0
2018-05-30 12:25:00,136.87,136.91,136.73,136.78,10180.0,129.3419,129.3797,129.2096,129.2569,10180.0
2018-05-30 12:30:00,136.75,136.75,136.57,136.63,6367.0,129.2285,129.2285,129.0584,129.1151,6367.0
2018-05-30 12:35:00,136.6,136.65,136.47,136.56,6744.0,129.0868,129.134,128.9639,129.049,6744.0
2018-05-30 12:40:00,136.52,136.52,136.35,136.38,2100.0,129.0112,129.0112,128.8505,128.8789,2100.0
2018-05-30 12:45:00,136.35,136.47,136.33,136.37,4300.0,128.8505,128.9639,128.8316,128.8694,4300.0
2018-05-30 12:50:00,136.39,136.46,136.36,136.41,6004.0,128.8883,128.9545,128.86,128.9072,6004.0
2018-05-30 12:55:00,136.39,136.43,136.26,136.29,7092.0,128.8883,128.9261,128.7655,128.7938,7092.0
2018-05-30 13:00:00,136.28,136.31,136.17,136.19,9318.0,128.7844,128.8127,128.6804,128.6993,9318.0
2018-05-30 13:05:00,136.19,136.31,136.19,136.31,2481.0,128.6993,128.8127,128.6993,128.8127,2481.0
2018-05-30 13:10:00,136.31,136.32,136.18,136.32,5300.0,128.8127,128.8222,128.6899,128.8222,5300.0
2018-05-30 13:15:00,136.28,136.4,136.26,136.37,4840.0,128.7844,128.8978,128.7655,128.8694,4840.0
2018-05-30 13:20:00,136.35,136.37,136.24,136.31,4436.0,128.8505,128.8694,128.7466,128.8127,4436.0
2018-05-30 13:25:00,136.34,136.38,136.23,136.31,8627.0,128.8411,128.8789,128.7371,128.8127,8627.0
2018-05-30 13:30:00,136.29,136.3,136.13,136.19,4751.0,128.7938,128.8033,128.6426,128.6993,4751.0
2018-05-30 13:35:00,136.23,136.25,136.13,136.24,5724.0,128.7371,128.756,128.6426,128.7466,5724.0
2018-05-30 13:40:00,136.24,136.29,136.17,136.29,5851.0,128.7466,128.7938,128.6804,128.7938,5851.0
2018-05-30 13:45:00,136.31,136.38,136.3,136.36,5118.0,128.8127,128.8789,128.8033,128.86,5118.0
2018-05-30 13:50:00,136.38,136.38,136.16,136.22,9320.0,128.8789,128.8789,128.671,128.7277,9320.0
2018-05-30 13:55:00,136.23,136.33,136.23,136.3,5640.0,128.7371,128.8316,128.7371,128.8033,5640.0
2018-05-30 14:00:00,136.33,136.45,136.3,136.38,8800.0,128.8316,128.945,128.8033,128.8789,8800.0
2018-05-30 14:05:00,136.33,136.46,136.33,136.36,9591.0,128.8316,128.9545,128.8316,128.86,9591.0
2018-05-30 14:10:00,136.39,136.46,136.39,136.39,5181.0,128.8883,128.9545,128.8883,128.8883,5181.0
2018-05-30 14:15:00,136.39,136.42,136.17,136.26,10400.0,128.8883,128.9167,128.6804,128.7655,10400.0
2018-05-30 14:20:00,136.27,136.36,136.18,136.2,13692.0,128.7749,128.86,128.6899,128.7088,13692.0
2018-05-30 14:25:00,136.19,136.34,136.14,136.25,16045.0,128.6993,128.8411,128.6521,128.756,16045.0
2018-05-30 14:30:00,136.25,136.48,136.24,136.4,14532.0,128.756,128.9734,128.7466,128.8978,14532.0
2018-05-30 14:35:00,136.39,136.47,136.34,136.34,11223.0,128.8883,128.9639,128.8411,128.8411,11223.0
2018-05-30 14:40:00,136.36,136.38,136.2,136.28,10730.0,128.86,128.8789,128.7088,128.7844,10730.0
2018-05-30 14:45:00,136.28,136.35,136.25,136.34,6183.0,128.7844,128.8505,128.756,128.8411,6183.0
2018-05-30 14:50:00,136.34,136.42,136.34,136.34,5547.0,128.8411,128.9167,128.8411,128.8411,5547.0
2018-05-30 14:55:00,136.32,136.37,136.27,136.35,5880.0,128.8222,128.8694,128.7749,128.8505,5880.0
2018-05-30 15:00:00,136.35,136.53,136.35,136.47,10450.0,128.8505,129.0206,128.8505,128.9639,10450.0
2018-05-30 15:05:00,136.47,136.52,136.33,136.34,10443.0,128.9639,129.0112,128.8316,128.8411,10443.0
2018-05-30 15:10:00,136.32,136.36,136.26,136.28,10684.0,128.8222,128.86,128.7655,128.7844,10684.0
2018-05-30 15:15:00,136.27,136.33,136.21,136.23,7650.0,128.7749,128.8316,128.7182,128.7371,7650.0
2018-05-30 15:20:00,136.29,136.29,136.12,136.13,9600.0,128.7938,128.7938,128.6332,128.6426,9600.0
2018-05-30 15:25:00,136.13,136.13,136.0,136.08,30595.0,128.6426,128.6426,128.5198,128.5954,30595.0
2018-05-30 15:30:00,136.09,136.2,136.01,136.2,16862.0,128.6048,128.7088,128.5292,128.7088,16862.0
2018-05-30 15:35:00,136.17,136.23,136.12,136.2,32270.0,128.6804,128.7371,128.6332,128.7088,32270.0
2018-05-30 15:40:00,136.21,136.35,136.21,136.33,15589.0,128.7182,128.8505,128.7182,128.8316,15589.0
2018-05-30 15:45:00,136.33,136.33,136.19,136.24,27166.0,128.8316,128.8316,128.6993,128.7466,27166.0
2018-05-30 15:50:00,136.25,136.39,136.23,136.24,51223.0,128.756,128.8883,128.7371,128.7466,51223.0
2018-05-30 15:55:00,136.24,136.45,136.21,136.24,71477.0,128.7466,128.945,128.7182,128.7466,71477.0
2018-05-31 09:30:00,136.36,136.36,135.5,135.8,37730.0,128.86,128.86,128.0473,128.3308,37730.0
2018-05-31 09:35:00,135.81,136.11,135.58,135.79,23949.0,128.3402,128.6237,128.1229,128.3213,23949.0
2018-05-31 09:40:00,135.79,135.89,135.59,135.89,16559.0,128.3213,128.4158,128.1323,128.4158,16559.0
2018-05-31 09:45:00,135.93,136.02,135.77,135.77,13319.0,128.4536,128.5387,128.3024,128.3024,13319.0
2018-05-31 09:50:00,135.72,136.39,135.72,136.39,25380.0,128.2552,128.8883,128.2552,128.8883,25380.0
2018-05-31 09:55:00,136.4,136.42,136.03,136.16,16597.0,128.8978,128.9167,128.5481,128.671,16597.0
2018-05-31 10:00:00,136.12,136.22,136.03,136.03,12617.0,128.6332,128.7277,128.5481,128.5481,12617.0
2018-05-31 10:05:00,136.02,136.02,135.81,135.99,10399.0,128.5387,128.5387,128.3402,128.5103,10399.0
2018-05-31 10:10:00,135.93,136.1,135.88,136.09,15544.0,128.4536,128.6143,128.4064,128.6048,15544.0
2018-05-31 10:15:00,136.13,136.25,136.05,136.18,11451.0,128.6426,128.756,128.567,128.6899,11451.0
2018-05-31 10:20:00,136.17,136.34,136.1,136.11,17510.0,128.6804,128.8411,128.6143,128.6237,17510.0
2018-05-31 10:25:00,136.16,136.33,136.11,136.33,10314.0,128.671,128.8316,128.6237,128.8316,10314.0
2018-05-31 10:30:00,136.37,136.47,136.31,136.36,11701.0,128.8694,128.9639,128.8127,128.86,11701.0
2018-05-31 10:35:00,136.36,136.42,136.16,136.18,12673.0,128.86,128.9167,128.671,128.6899,12673.0
2018-05-31 10:40:00,136.16,136.16,135.95,136.09,10440.0,128.671,128.671,128.4725,128.6048,10440.0
2018-05-31 10:45:00,136.15,136.19,135.79,135.81,5549.0,128.6615,128.6993,128.3213,128.3402,5549.0
2018-05-31 10:50:00,135.79,136.14,135.78,136.1,15927.0,128.3213,128.6521,128.3119,128.6143,15927.0
2018-05-31 10:55:00,136.09,136.13,135.93,136.01,11676.0,128.6048,128.6426,128.4536,128.5292,11676.0
2018-05-31 11:00:00,135.97,136.12,135.95,136.05,8906.0,128.4914,128.6332,128.4725,128.567,8906.0
2018-05-31 11:05:00,136.03,136.19,135.97,136.18,18476.0,128.5481,128.6993,128.4914,128.6899,18476.0
2018-05-31 11:10:00,136.2,136.23,136.02,136.02,10475.0,128.7088,128.7371,128.5387,128.5387,10475.0
2018-05-31 11:15:00,136.03,136.09,135.9,136.02,8278.0,128.5481,128.6048,128.4253,128.5387,8278.0
2018-05-31 11:20:00,136.04,136.13,135.93,135.93,10595.0,128.5576,128.6426,128.4536,128.4536,10595.0
2018-05-31 11:25:00,135.94,136.19,135.94,136.17,35634.0,128.4631,128.6993,128.4631,128.6804,35634.0
2018-05-31 11:30:00,136.15,136.19,135.92,135.95,10900.0,128.6615,128.6993,128.4442,128.4725,10900.0
2018-05-31 11:35:00,135.95,136.35,135.93,136.25,14360.0,128.4725,128.8505,128.4536,128.756,14360.0
2018-05-31 11:40:00,136.25,136.65,136.12,136.61,37934.0,128.756,129.134,128.6332,129.0962,37934.0
2018-05-31 11:45:00,136.59,136.67,136.49,136.6,9922.0,129.0773,129.1529,128.9828,129.0868,9922.0
2018-05-31 11:50:00,136.59,136.73,136.56,136.66,6900.0,129.0773,129.2096,129.049,129.1435,6900.0
2018-05-31 11:55:00,136.63,136.75,136.45,136.45,7738.0,129.1151,129.2285,128.945,128.945,7738.0
2018-05-31 12:00:00,136.45,136.46,136.31,136.38,6617.0,128.945,128.9545,128.8127,128.8789,6617.0
2018-05-31 12:05:00,136.41,136.43,136.33,136.34,2900.0,128.9072,128.9261,128.8316,128.8411,2900.0
2018-05-31 12:10:00,136.26,136.38,136.23,136.36,8905.0,128.7655,128.8789,128.7371,128.86,8905.0
2018-05-31 12:15:00,136.31,136.31,136.08,136.18,6329.0,128.8127,128.8127,128.5954,128.6899,6329.0
2018-05-31 12:20:00,136.13,136.2,136.08,136.17,6501.0,128.6426,128.7088,128.5954,128.6804,6501.0
2018-05-31 12:25:00,136.14,136.16,135.87,135.93,7800.0,128.6521,128.671,128.3969,128.4536,7800.0
2018-05-31 12:30:00,135.91,135.94,135.63,135.75,13144.0,128.4347,128.4631,128.1701,128.2835,13144.0
2018-05-31 12:35:00,135.75,135.82,135.67,135.74,5877.0,128.2835,128.3497,128.2079,128.2741,5877.0
2018-05-31 12:40:00,135.73,135.89,135.72,135.8,10326.0,128.2646,128.4158,128.2552,128.3308,10326.0
2018-05-31 12:45:00,135.82,135.97,135.79,135.87,10431.0,128.3497,128.4914,128.3213,128.3969,10431.0
2018-05-31 12:50:00,135.88,135.88,135.61,135.64,10962.0,128.4064,128.4064,128.1512,128.1796,10962.0
2018-05-31 12:55:00,135.64,135.66,135.51,135.56,12175.0,128.1796,128.1985,128.0567,128.104,12175.0
2018-05-31 13:00:00,135.66,135.66,135.52,135.63,5084.0,128.1985,128.1985,128.0662,128.1701,5084.0
2018-05-31 13:05:00,135.58,135.62,135.55,135.56,3474.0,128.1229,128.1607,128.0945,128.104,3474.0
2018-05-31 13:10:00,135.56,135.63,135.41,135.43,10064.0,128.104,128.1701,127.9622,127.9811,10064.0
2018-05-31 13:15:00,135.44,135.53,135.4,135.4,9524.0,127.9906,128.0756,127.9528,127.9528,9524.0
2018-05-31 13:20:00,135.39,135.51,135.39,135.47,6839.0,127.9433,128.0567,127.9433,128.0189,6839.0
2018-05-31 13:25:00,135.47,135.52,135.41,135.52,4423.0,128.0189,128.0662,127.9622,128.0662,4423.0
2018-05-31 13:30:00,135.52,135.59,135.26,135.3,11341.0,128.0662,128.1323,127.8205,127.8583,11341.0
2018-05-31 13:35:00,135.26,135.44,135.26,135.41,3680.0,127.8205,127.9906,127.8205,127.9622,3680.0
2018-05-31 13:40:00,135.39,135.44,135.38,135.43,3000.0,127.9433,127.9906,127.9339,127.9811,3000.0
2018-05-31 13:45:00,135.41,135.41,135.15,135.15,9986.0,127.9622,127.9622,127.7165,127.7165,9986.0
2018-05-31 13:50:00,135.16,135.2,134.99,135.04,17618.0,127.726,127.7638,127.5653,127.6126,17618.0
2018-05-31 13:55:00,135.03,135.03,134.77,134.82,19400.0,127.6031,127.6031,127.3574,127.4047,19400.0
2018-05-31 14:00:00,134.82,134.88,134.66,134.83,16737.0,127.4047,127.4614,127.2535,127.4141,16737.0
2018-05-31 14:05:00,134.86,134.86,134.71,134.72,7024.0,127.4425,127.4425,127.3007,127.3102,7024.0
2018-05-31 14:10:00,134.72,134.87,134.72,134.79,13590.0,127.3102,127.4519,127.3102,127.3763,13590.0
2018-05-31 14:15:00,134.84,135.07,134.82,134.93,16342.0,127.4236,127.6409,127.4047,127.5086,16342.0
2018-05-31 14:20:00,134.93,135.02,134.86,134.95,16258.0,127.5086,127.5937,127.4425,127.5275,16258.0
2018-05-31 14:25:00,134.91,134.99,134.82,134.85,12111.0,127.4897,127.5653,127.4047,127.433,12111.0
2018-05-31 14:30:00,134.83,134.9,134.73,134.85,13431.0,127.4141,127.4803,127.3196,127.433,13431.0
2018-05-31 14:35:00,134.82,134.82,134.75,134.75,6489.0,127.4047,127.4047,127.3385,127.3385,6489.0
2018-05-31 14:40:00,134.74,134.83,134.67,134.83,14251.0,127.3291,127.4141,127.2629,127.4141,14251.0
2018-05-31 14:45:00,134.83,134.94,134.79,134.91,16862.0,127.4141,127.5181,127.3763,127.4897,16862.0
2018-05-31 14:50:00,134.89,134.97,134.7,134.87,17992.0,127.4708,127.5464,127.2913,127.4519,17992.0
2018-05-31 14:55:00,134.86,134.9,134.68,134.85,20589.0,127.4425,127.4803,127.2724,127.433,20589.0
2018-05-31 15:00:00,134.87,134.98,134.86,134.96,13044.0,127.4519,127.5559,127.4425,127.537,13044.0
2018-05-31 15:05:00,134.98,135.34,134.97,135.3,16805.0,127.5559,127.8961,127.5464,127.8583,16805.0
2018-05-31 15:10:00,135.34,135.5,135.33,135.47,18642.0,127.8961,128.0473,127.8866,128.0189,18642.0
2018-05-31 15:15:00,135.47,135.54,135.44,135.5,19360.0,128.0189,128.0851,127.9906,128.0473,19360.0
2018-05-31 15:20:00,135.5,135.65,135.46,135.48,20408.0,128.0473,128.189,128.0095,128.0284,20408.0
2018-05-31 15:25:00,135.44,135.67,135.43,135.62,20050.0,127.9906,128.2079,127.9811,128.1607,20050.0
2018-05-31 15:30:00,135.59,135.6,135.41,135.48,28563.0,128.1323,128.1418,127.9622,128.0284,28563.0
2018-05-31 15:35:00,135.49,135.62,135.49,135.59,26951.0,128.0378,128.1607,128.0378,128.1323,26951.0
2018-05-31 15:40:00,135.55,135.59,135.43,135.47,47129.0,128.0945,128.1323,127.9811,128.0189,47129.0
2018-05-31 15:45:00,135.46,135.55,135.4,135.43,61199.0,128.0095,128.0945,127.9528,127.9811,61199.0
2018-05-31 15:50:00,135.43,135.51,135.34,135.38,55129.0,127.9811,128.0567,127.8961,127.9339,55129.0
2018-05-31 15:55:00,135.41,135.53,135.34,135.36,134199.0,127.9622,128.0756,127.8961,127.915,134199.0
2018-06-01 09:30:00,136.58,137.26,135.71,136.77,47966.0,129.0679,129.7105,128.2457,129.2474,47966.0
2018-06-01 09:35:00,136.92,137.76,136.84,137.32,46604.0,129.3892,130.183,129.3136,129.7672,46604.0
2018-06-01 09:40:00,137.36,137.51,137.26,137.41,21433.0,129.805,129.9467,129.7105,129.8522,21433.0
2018-06-01 09:45:00,137.42,137.5,137.28,137.44,16850.0,129.8617,129.9373,129.7294,129.8806,16850.0
2018-06-01 09:50:00,137.45,137.55,137.1,137.32,14755.0,129.89,129.9845,129.5593,129.7672,14755.0
2018-06-01 09:55:00,137.32,138.11,137.32,138.1,31874.0,129.7672,130.5137,129.7672,130.5043,31874.0
2018-06-01 10:00:00,138.07,138.13,137.81,138.03,23109.0,130.4759,130.5326,130.2302,130.4381,23109.0
2018-06-01 10:05:00,138.03,138.03,137.66,137.88,26951.0,130.4381,130.4381,130.0885,130.2964,26951.0
2018-06-01 10:10:00,137.84,138.13,137.71,137.71,14963.0,130.2586,130.5326,130.1357,130.1357,14963.0
2018-06-01 10:15:00,137.69,137.69,137.32,137.38,24250.0,130.1168,130.1168,129.7672,129.8239,24250.0
2018-06-01 10:20:00,137.42,138.11,137.42,138.05,19477.0,129.8617,130.5137,129.8617,130.457,19477.0
2018-06-01 10:25:00,138.05,138.2,137.72,137.89,8770.0,130.457,130.5988,130.1452,130.3058,8770.0
2018-06-01 10:30:00,137.79,137.85,137.67,137.83,5672.0,130.2113,130.268,130.0979,130.2491,5672.0
2018-06-01 10:35:00,137.87,137.93,137.67,137.86,8785.0,130.2869,130.3436,130.0979,130.2775,8785.0
2018-06-01 10:40:00,137.84,137.95,137.67,137.84,10581.0,130.2586,130.3625,130.0979,130.2586,10581.0
2018-06-01 10:45:00,137.77,138.08,137.77,138.06,7499.0,130.1924,130.4854,130.1924,130.4665,7499.0
2018-06-01 10:50:00,138.12,138.21,138.04,138.04,5194.0,130.5232,130.6082,130.4476,130.4476,5194.0
2018-06-01 10:55:00,138.04,138.2,137.96,138.08,14681.0,130.4476,130.5988,130.372,130.4854,14681.0
2018-06-01 11:00:00,138.14,138.3,138.03,138.28,8200.0,130.5421,130.6933,130.4381,130.6744,8200.0
2018-06-01 11:05:00,138.28,138.31,138.11,138.14,6723.0,130.6744,130.7027,130.5137,130.5421,6723.0
2018-06-01 11:10:00,138.1,138.19,138.04,138.19,6900.0,130.5043,130.5893,130.4476,130.5893,6900.0
2018-06-01 11:15:00,138.18,138.29,138.07,138.19,13504.0,130.5799,130.6838,130.4759,130.5893,13504.0
2018-06-01 11:20:00,138.14,138.28,138.1,138.15,4322.0,130.5421,130.6744,130.5043,130.5515,4322.0
2018-06-01 11:25:00,138.12,138.28,138.12,138.2,6670.0,130.5232,130.6744,130.5232,130.5988,6670.0
2018-06-01 11:30:00,138.19,138.35,137.93,138.22,26546.0,130.5893,130.7405,130.3436,130.6177,26546.0
2018-06-01 11:35:00,138.22,138.34,138.17,138.27,15825.0,130.6177,130.7311,130.5704,130.6649,15825.0
2018-06-01 11:40:00,138.29,138.35,138.28,138.32,10721.0,130.6838,130.7405,130.6744,130.7122,10721.0
2018-06-01 11:45:00,138.33,138.45,138.25,138.29,16194.0,130.7216,130.835,130.646,130.6838,16194.0
2018-06-01 11:50:00,138.28,138.52,138.25,138.5,15894.0,130.6744,130.9012,130.646,130.8823,15894.0
2018-06-01 11:55:00,138.5,138.67,138.49,138.62,16890.0,130.8823,131.0429,130.8728,130.9957,16890.0
2018-06-01 12:00:00,138.65,138.67,138.46,138.5,5811.0,131.024,131.0429,130.8445,130.8823,5811.0
2018-06-01 12:05:00,138.53,138.66,138.53,138.63,5800.0,130.9106,131.0335,130.9106,131.0051,5800.0
2018-06-01 12:10:00,138.63,138.79,138.63,138.7,6725.0,131.0051,131.1563,131.0051,131.0713,6725.0
2018-06-01 12:15:00,138.71,138.91,138.71,138.86,11734.0,131.0807,131.2697,131.0807,131.2225,11734.0
2018-06-01 12:20:00,138.83,138.86,138.78,138.81,17545.0,131.1941,131.2225,131.1469,131.1752,17545.0
2018-06-01 12:25:00,138.8,138.91,138.77,138.86,16208.0,131.1658,131.2697,131.1374,131.2225,16208.0
2018-06-01 12:30:00,138.9,138.99,138.83,138.89,13762.0,131.2603,131.3453,131.1941,131.2508,13762.0
2018-06-01 12:35:00,138.92,138.96,138.73,138.87,12600.0,131.2792,131.317,131.0996,131.2319,12600.0
2018-06-01 12:40:00,138.85,138.88,138.69,138.72,3920.0,131.213,131.2414,131.0618,131.0902,3920.0
2018-06-01 12:45:00,138.71,138.87,138.69,138.69,9028.0,131.0807,131.2319,131.0618,131.0618,9028.0
2018-06-01 12:50:00,138.67,138.77,138.66,138.76,4744.0,131.0429,131.1374,131.0335,131.128,4744.0
2018-06-01 12:55:00,138.75,138.75,138.35,138.48,16434.0,131.1185,131.1185,130.7405,130.8634,16434.0
2018-06-01 13:00:00,138.45,138.58,138.45,138.57,20213.0,130.835,130.9579,130.835,130.9484,20213.0
2018-06-01 13:05:00,138.57,138.62,138.52,138.62,5100.0,130.9484,130.9957,130.9012,130.9957,5100.0
2018-06-01 13:10:00,138.57,138.57,138.4,138.48,4577.0,130.9484,130.9484,130.7878,130.8634,4577.0
2018-06-01 13:15:00,138.44,138.44,138.33,138.33,4480.0,130.8256,130.8256,130.7216,130.7216,4480.0
2018-06-01 13:20:00,138.31,138.35,138.22,138.31,14156.0,130.7027,130.7405,130.6177,130.7027,14156.0
2018-06-01 13:25:00,138.32,138.38,138.28,138.31,8381.0,130.7122,130.7689,130.6744,130.7027,8381.0
2018-06-01 13:30:00,138.3,138.38,138.27,138.38,5713.0,130.6933,130.7689,130.6649,130.7689,5713.0
2018-06-01 13:35:00,138.31,138.42,138.31,138.35,3069.0,130.7027,130.8067,130.7027,130.7405,3069.0
2018-06-01 13:40:00,138.37,138.42,138.37,138.38,4484.0,130.7594,130.8067,130.7594,130.7689,4484.0
2018-06-01 13:45:00,138.42,138.46,138.37,138.38,4189.0,130.8067,130.8445,130.7594,130.7689,4189.0
2018-06-01 13:50:00,138.37,138.43,138.37,138.39,3165.0,130.7594,130.8161,130.7594,130.7783,3165.0
2018-06-01 13:55:00,138.41,138.47,138.39,138.43,3900.0,130.7972,130.8539,130.7783,130.8161,3900.0
2018-06-01 14:00:00,138.48,138.67,138.48,138.65,12068.0,130.8634,131.0429,130.8634,131.024,12068.0
2018-06-01 14:05:00,138.66,138.69,138.5,138.54,11366.0,131.0335,131.0618,130.8823,130.9201,11366.0
2018-06-01 14:10:00,138.54,138.56,138.35,138.4,10656.0,130.9201,130.939,130.7405,130.7878,10656.0
2018-06-01 14:15:00,138.4,138.41,138.33,138.39,6400.0,130.7878,130.7972,130.7216,130.7783,6400.0
2018-06-01 14:20:00,138.4,138.51,138.28,138.31,12819.0,130.7878,130.8917,130.6744,130.7027,12819.0
2018-06-01 14:25:00,138.3,138.32,138.22,138.3,6245.0,130.6933,130.7122,130.6177,130.6933,6245.0
2018-06-01 14:30:00,138.29,138.3,138.13,138.15,4731.0,130.6838,130.6933,130.5326,130.5515,4731.0
2018-06-01 14:35:00,138.15,138.18,138.08,138.18,4095.0,130.5515,130.5799,130.4854,130.5799,4095.0
2018-06-01 14:40:00,138.2,138.26,137.98,138.16,10306.0,130.5988,130.6555,130.3909,130.561,10306.0
2018-06-01 14:45:00,138.17,138.28,138.17,138.26,5221.0,130.5704,130.6744,130.5704,130.6555,5221.0
2018-06-01 14:50:00,138.27,138.3,138.05,138.08,6800.0,130.6649,130.6933,130.457,130.4854,6800.0
2018-06-01 14:55:00,138.08,138.22,138.02,138.07,7622.0,130.4854,130.6177,130.4287,130.4759,7622.0
2018-06-01 15:00:00,138.09,138.11,138.02,138.11,15931.0,130.4948,130.5137,130.4287,130.5137,15931.0
2018-06-01 15:05:00,138.11,138.11,138.04,138.09,13000.0,130.5137,130.5137,130.4476,130.4948,13000.0
2018-06-01 15:10:00,138.09,138.09,138.0,138.03,11626.0,130.4948,130.4948,130.4098,130.4381,11626.0
2018-06-01 15:15:00,138.03,138.17,138.03,138.17,14540.0,130.4381,130.5704,130.4381,130.5704,14540.0
2018-06-01 15:20:00,138.18,138.18,138.11,138.11,5010.0,130.5799,130.5799,130.5137,130.5137,5010.0
2018-06-01 15:25:00,138.12,138.24,138.08,138.24,11863.0,130.5232,130.6366,130.4854,130.6366,11863.0
2018-06-01 15:30:00,138.23,138.25,138.18,138.22,10968.0,130.6271,130.646,130.5799,130.6177,10968.0
2018-06-01 15:35:00,138.23,138.23,138.12,138.16,8956.0,130.6271,130.6271,130.5232,130.561,8956.0
2018-06-01 15:40:00,138.17,138.29,138.17,138.28,15233.0,130.5704,130.6838,130.5704,130.6744,15233.0
2018-06-01 15:45:00,138.28,138.3,138.21,138.21,24882.0,130.6744,130.6933,130.6082,130.6082,24882.0
2018-06-01 15:50:00,138.21,138.51,138.19,138.51,41270.0,130.6082,130.8917,130.5893,130.8917,41270.0
2018-06-01 15:55:00,138.5,138.52,138.26,138.34,128616.0,130.8823,130.9012,130.6555,130.7311,128616.0
2018-06-04 09:30:00,138.82,138.99,137.86,138.01,24907.0,131.1847,131.3453,130.2775,130.4192,24907.0
2018-06-04 09:35:00,138.0,138.12,137.66,138.12,10726.0,130.4098,130.5232,130.0885,130.5232,10726.0
2018-06-04 09:40:00,138.16,138.19,137.93,137.98,11556.0,130.561,130.5893,130.3436,130.3909,11556.0
2018-06-04 09:45:00,137.92,137.92,137.41,137.54,16350.0,130.3342,130.3342,129.8522,129.9751,16350.0
2018-06-04 09:50:00,137.57,137.78,137.56,137.63,9582.0,130.0034,130.2019,129.994,130.0601,9582.0
2018-06-04 09:55:00,137.57,138.05,137.54,138.04,18957.0,130.0034,130.457,129.9751,130.4476,18957.0
2018-06-04 10:00:00,138.03,138.14,137.86,137.99,16505.0,130.4381,130.5421,130.2775,130.4003,16505.0
2018-06-04 10:05:00,138.0,138.34,138.0,138.2,6866.0,130.4098,130.7311,130.4098,130.5988,6866.0
2018-06-04 10:10:00,138.29,138.61,138.25,138.56,15292.0,130.6838,130.9862,130.646,130.939,15292.0
2018-06-04 10:15:00,138.59,138.8,138.58,138.8,9026.0,130.9673,131.1658,130.9579,131.1658,9026.0
2018-06-04 10:20:00,138.81,138.9,138.46,138.46,10059.0,131.1752,131.2603,130.8445,130.8445,10059.0
2018-06-04 10:25:00,138.53,138.68,138.39,138.53,27203.0,130.9106,131.0524,130.7783,130.9106,27203.0
2018-06-04 10:30:00,138.5,138.7,138.47,138.7,6216.0,130.8823,131.0713,130.8539,131.0713,6216.0
2018-06-04 10:35:00,138.66,138.68,138.47,138.47,8650.0,131.0335,131.0524,130.8539,130.8539,8650.0
2018-06-04 10:40:00,138.5,138.65,138.39,138.5,7286.0,130.8823,131.024,130.7783,130.8823,7286.0
2018-06-04 10:45:00,138.51,138.62,138.38,138.41,6621.0,130.8917,130.9957,130.7689,130.7972,6621.0
2018-06-04 10:50:00,138.48,138.58,138.41,138.58,4687.0,130.8634,130.9579,130.7972,130.9579,4687.0
2018-06-04 10:55:00,138.63,138.82,138.63,138.78,7706.0,131.0051,131.1847,131.0051,131.1469,7706.0
2018-06-04 11:00:00,138.82,138.93,138.78,138.93,9076.0,131.1847,131.2886,131.1469,131.2886,9076.0
2018-06-04 11:05:00,138.96,138.98,138.61,138.62,9650.0,131.317,131.3359,130.9862,130.9957,9650.0
2018-06-04 11:10:00,138.64,138.73,138.46,138.58,9061.0,131.0146,131.0996,130.8445,130.9579,9061.0
2018-06-04 11:15:00,138.58,138.67,138.56,138.6,4942.0,130.9579,131.0429,130.939,130.9768,4942.0
2018-06-04 11:20:00,138.58,138.62,138.54,138.57,4481.0,130.9579,130.9957,130.9201,130.9484,4481.0
2018-06-04 11:25:00,138.57,138.76,138.55,138.76,3702.0,130.9484,131.128,130.9295,131.128,3702.0
2018-06-04 11:30:00,138.82,138.82,138.66,138.69,6108.0,131.1847,131.1847,131.0335,131.0618,6108.0
2018-06-04 11:35:00,138.72,138.88,138.72,138.72,9416.0,131.0902,131.2414,131.0902,131.0902,9416.0
2018-06-04 11:40:00,138.78,138.82,138.74,138.79,3324.0,131.1469,131.1847,131.1091,131.1563,3324.0
2018-06-04 11:45:00,138.81,138.83,138.75,138.75,3688.0,131.1752,131.1941,131.1185,131.1185,3688.0
2018-06-04 11:50:00,138.78,138.8,138.4,138.5,20146.0,131.1469,131.1658,130.7878,130.8823,20146.0
2018-06-04 11:55:00,138.53,138.64,138.48,138.6,6540.0,130.9106,131.0146,130.8634,130.9768,6540.0
2018-06-04 12:00:00,138.55,138.55,138.01,138.3,34667.0,130.9295,130.9295,130.4192,130.6933,34667.0
2018-06-04 12:05:00,138.31,138.33,138.14,138.16,8228.0,130.7027,130.7216,130.5421,130.561,8228.0
2018-06-04 12:10:00,138.13,138.31,138.13,138.17,4493.0,130.5326,130.7027,130.5326,130.5704,4493.0
2018-06-04 12:15:00,138.24,138.33,138.21,138.28,5446.0,130.6366,130.7216,130.6082,130.6744,5446.0
2018-06-04 12:20:00,138.31,138.51,138.29,138.44,5857.0,130.7027,130.8917,130.6838,130.8256,5857.0
2018-06-04 12:25:00,138.41,138.58,138.41,138.44,8819.0,130.7972,130.9579,130.7972,130.8256,8819.0
2018-06-04 12:30:00,138.47,138.62,138.42,138.62,11133.0,130.8539,130.9957,130.8067,130.9957,11133.0
2018-06-04 12:35:00,138.63,138.64,138.35,138.48,20798.0,131.0051,131.0146,130.7405,130.8634,20798.0
2018-06-04 12:40:00,138.49,138.5,138.37,138.44,4392.0,130.8728,130.8823,130.7594,130.8256,4392.0
2018-06-04 12:45:00,138.42,138.47,138.36,138.44,6176.0,130.8067,130.8539,130.75,130.8256,6176.0
2018-06-04 12:50:00,138.44,138.53,138.42,138.52,4229.0,130.8256,130.9106,130.8067,130.9012,4229.0
2018-06-04 12:55:00,138.55,138.57,138.39,138.5,4578.0,130.9295,130.9484,130.7783,130.8823,4578.0
2018-06-04 13:00:00,138.47,138.49,138.4,138.49,3575.0,130.8539,130.8728,130.7878,130.8728,3575.0
2018-06-04 13:05:00,138.5,138.5,138.34,138.37,7005.0,130.8823,130.8823,130.7311,130.7594,7005.0
2018-06-04 13:10:00,138.39,138.39,138.29,138.31,6264.0,130.7783,130.7783,130.6838,130.7027,6264.0
2018-06-04 13:15:00,138.31,138.33,138.19,138.28,9201.0,130.7027,130.7216,130.5893,130.6744,9201.0
2018-06-04 13:20:00,138.28,138.34,138.22,138.3,7249.0,130.6744,130.7311,130.6177,130.6933,7249.0
2018-06-04 13:25:00,138.28,138.3,138.18,138.23,3500.0,130.6744,130.6933,130.5799,130.6271,3500.0
2018-06-04 13:30:00,138.2,138.23,138.09,138.09,16806.0,130.5988,130.6271,130.4948,130.4948,16806.0
2018-06-04 13:35:00,138.09,138.13,138.02,138.11,9507.0,130.4948,130.5326,130.4287,130.5137,9507.0
2018-06-04 13:40:00,138.1,138.16,138.04,138.12,18257.0,130.5043,130.561,130.4476,130.5232,18257.0
2018-06-04 13:45:00,138.15,138.18,137.86,137.88,14956.0,130.5515,130.5799,130.2775,130.2964,14956.0
2018-06-04 13:50:00,137.88,137.98,137.84,137.92,11279.0,130.2964,130.3909,130.2586,130.3342,11279.0
2018-06-04 13:55:00,137.87,137.89,137.81,137.89,12668.0,130.2869,130.3058,130.2302,130.3058,12668.0
2018-06-04 14:00:00,137.89,137.94,137.84,137.89,14021.0,130.3058,130.3531,130.2586,130.3058,14021.0
2018-06-04 14:05:00,137.87,138.06,137.87,137.94,12487.0,130.2869,130.4665,130.2869,130.3531,12487.0
2018-06-04 14:10:00,137.94,137.94,137.73,137.73,16842.0,130.3531,130.3531,130.1546,130.1546,16842.0
2018-06-04 14:15:00,137.73,137.76,137.63,137.68,17373.0,130.1546,130.183,130.0601,130.1074,17373.0
2018-06-04 14:20:00,137.68,137.82,137.67,137.75,15708.0,130.1074,130.2397,130.0979,130.1735,15708.0
2018-06-04 14:25:00,137.76,137.83,137.67,137.71,12845.0,130.183,130.2491,130.0979,130.1357,12845.0
2018-06-04 14:30:00,137.76,138.0,137.74,137.97,7712.0,130.183,130.4098,130.1641,130.3814,7712.0
2018-06-04 14:35:00,137.97,138.02,137.94,137.98,5206.0,130.3814,130.4287,130.3531,130.3909,5206.0
2018-06-04 14:40:00,137.97,138.09,137.97,138.07,7609.0,130.3814,130.4948,130.3814,130.4759,7609.0
2018-06-04 14:45:00,138.11,138.14,138.05,138.09,7500.0,130.5137,130.5421,130.457,130.4948,7500.0
2018-06-04 14:50:00,138.08,138.17,138.03,138.17,7772.0,130.4854,130.5704,130.4381,130.5704,7772.0
2018-06-04 14:55:00,138.17,138.32,138.17,138.28,8018.0,130.5704,130.7122,130.5704,130.6744,8018.0
2018-06-04 15:00:00,138.28,138.3,138.22,138.27,5575.0,130.6744,130.6933,130.6177,130.6649,5575.0
2018-06-04 15:05:00,138.27,138.27,138.17,138.21,8600.0,130.6649,130.6649,130.5704,130.6082,8600.0
2018-06-04 15:10:00,138.17,138.41,138.16,138.41,12895.0,130.5704,130.7972,130.561,130.7972,12895.0
2018-06-04 15:15:00,138.42,138.54,138.4,138.54,7436.0,130.8067,130.9201,130.7878,130.9201,7436.0
2018-06-04 15:20:00,138.54,138.6,138.52,138.6,11901.0,130.9201,130.9768,130.9012,130.9768,11901.0
2018-06-04 15:25:00,138.61,138.68,138.56,138.61,10892.0,130.9862,131.0524,130.939,130.9862,10892.0
2018-06-04 15:30:00,138.61,138.69,138.56,138.61,13895.0,130.9862,131.0618,130.939,130.9862,13895.0
2018-06-04 15:35:00,138.61,138.68,138.52,138.56,19695.0,130.9862,131.0524,130.9012,130.939,19695.0
2018-06-04 15:40:00,138.53,138.69,138.5,138.69,19432.0,130.9106,131.0618,130.8823,131.0618,19432.0
2018-06-04 15:45:00,138.68,138.71,138.51,138.71,32277.0,131.0524,131.0807,130.8917,131.0807,32277.0
2018-06-04 15:50:00,138.72,138.83,138.72,138.78,24550.0,131.0902,131.1941,131.0902,131.1469,24550.0
2018-06-04 15:55:00,138.77,138.79,138.61,138.69,74537.0,131.1374,131.1563,130.9862,131.0618,74537.0
2018-06-05 09:30:00,138.5,138.94,138.5,138.76,43385.0,130.8823,131.2981,130.8823,131.128,43385.0
2018-06-05 09:35:00,138.77,139.36,138.56,138.56,9563.0,131.1374,131.695,130.939,130.939,9563.0
2018-06-05 09:40:00,138.61,139.24,138.59,139.24,9239.0,130.9862,131.5816,130.9673,131.5816,9239.0
2018-06-05 09:45:00,139.28,139.57,139.1,139.54,25491.0,131.6194,131.8934,131.4493,131.8651,25491.0
2018-06-05 09:50:00,139.49,139.62,139.34,139.62,40033.0,131.8178,131.9407,131.6761,131.9407,40033.0
2018-06-05 09:55:00,139.62,139.84,139.5,139.64,10156.0,131.9407,132.1486,131.8273,131.9596,10156.0
2018-06-05 10:00:00,139.63,139.7,139.49,139.69,14565.0,131.9501,132.0163,131.8178,132.0068,14565.0
2018-06-05 10:05:00,139.7,139.77,139.43,139.51,10469.0,132.0163,132.0824,131.7611,131.8367,10469.0
2018-06-05 10:10:00,139.51,139.71,139.31,139.35,10289.0,131.8367,132.0257,131.6477,131.6855,10289.0
2018-06-05 10:15:00,139.39,139.39,139.21,139.34,9997.0,131.7233,131.7233,131.5532,131.6761,9997.0
2018-06-05 10:20:00,139.32,139.39,139.21,139.22,5715.0,131.6572,131.7233,131.5532,131.5627,5715.0
2018-06-05 10:25:00,139.17,139.41,139.17,139.38,9342.0,131.5154,131.7422,131.5154,131.7139,9342.0
2018-06-05 10:30:00,139.4,139.43,139.05,139.09,11123.0,131.7328,131.7611,131.402,131.4398,11123.0
2018-06-05 10:35:00,139.09,139.11,138.95,139.0,5244.0,131.4398,131.4587,131.3075,131.3548,5244.0
2018-06-05 10:40:00,139.02,139.02,138.84,138.88,6840.0,131.3737,131.3737,131.2036,131.2414,6840.0
2018-06-05 10:45:00,138.91,138.91,138.75,138.81,13982.0,131.2697,131.2697,131.1185,131.1752,13982.0
2018-06-05 10:50:00,138.81,138.91,138.75,138.91,9642.0,131.1752,131.2697,131.1185,131.2697,9642.0
2018-06-05 10:55:00,138.9,139.16,138.84,138.84,14188.0,131.2603,131.506,131.2036,131.2036,14188.0
2018-06-05 11:00:00,138.84,138.92,138.69,138.71,7352.0,131.2036,131.2792,131.0618,131.0807,7352.0
2018-06-05 11:05:00,138.75,138.75,138.46,138.46,6692.0,131.1185,131.1185,130.8445,130.8445,6692.0
2018-06-05 11:10:00,138.42,138.64,138.33,138.58,13249.0,130.8067,131.0146,130.7216,130.9579,13249.0
2018-06-05 11:15:00,138.61,138.74,138.59,138.59,9050.0,130.9862,131.1091,130.9673,130.9673,9050.0
2018-06-05 11:20:00,138.63,138.69,138.56,138.64,5931.0,131.0051,131.0618,130.939,131.0146,5931.0
2018-06-05 11:25:00,138.65,138.75,138.6,138.72,7800.0,131.024,131.1185,130.9768,131.0902,7800.0
2018-06-05 11:30:00,138.73,138.73,138.52,138.52,8222.0,131.0996,131.0996,130.9012,130.9012,8222.0
2018-06-05 11:35:00,138.5,138.67,138.45,138.63,5191.0,130.8823,131.0429,130.835,131.0051,5191.0
2018-06-05 11:40:00,138.62,138.65,138.41,138.5,15252.0,130.9957,131.024,130.7972,130.8823,15252.0
2018-06-05 11:45:00,138.52,138.58,138.5,138.53,7103.0,130.9012,130.9579,130.8823,130.9106,7103.0
2018-06-05 11:50:00,138.58,138.62,138.5,138.62,5800.0,130.9579,130.9957,130.8823,130.9957,5800.0
2018-06-05 11:55:00,138.65,138.66,138.58,138.58,4257.0,131.024,131.0335,130.9579,130.9579,4257.0
2018-06-05 12:00:00,138.56,138.59,138.46,138.46,6600.0,130.939,130.9673,130.8445,130.8445,6600.0
2018-06-05 12:05:00,138.43,138.66,138.43,138.61,6475.0,130.8161,131.0335,130.8161,130.9862,6475.0
2018-06-05 12:10:00,138.61,138.61,138.44,138.55,3026.0,130.9862,130.9862,130.8256,130.9295,3026.0
2018-06-05 12:15:00,138.51,138.57,138.51,138.56,4200.0,130.8917,130.9484,130.8917,130.939,4200.0
2018-06-05 12:20:00,138.53,138.56,138.46,138.46,1600.0,130.9106,130.939,130.8445,130.8445,1600.0
2018-06-05 12:25:00,138.43,138.51,138.43,138.49,8487.0,130.8161,130.8917,130.8161,130.8728,8487.0
2018-06-05 12:30:00,138.5,138.61,138.44,138.61,9983.0,130.8823,130.9862,130.8256,130.9862,9983.0
2018-06-05 12:35:00,138.6,138.66,138.59,138.66,4762.0,130.9768,131.0335,130.9673,131.0335,4762.0
2018-06-05 12:40:00,138.67,138.74,138.65,138.65,6990.0,131.0429,131.1091,131.024,131.024,6990.0
2018-06-05 12:45:00,138.63,138.71,138.58,138.71,5550.0,131.0051,131.0807,130.9579,131.0807,5550.0
2018-06-05 12:50:00,138.71,138.73,138.68,138.71,4360.0,131.0807,131.0996,131.0524,131.0807,4360.0
2018-06-05 12:55:00,138.72,138.76,138.71,138.75,4400.0,131.0902,131.128,131.0807,131.1185,4400.0
2018-06-05 13:00:00,138.73,138.78,138.72,138.78,4760.0,131.0996,131.1469,131.0902,131.1469,4760.0
2018-06-05 13:05:00,138.78,138.78,138.74,138.77,2600.0,131.1469,131.1469,131.1091,131.1374,2600.0
2018-06-05 13:10:00,138.77,138.8,138.72,138.77,10750.0,131.1374,131.1658,131.0902,131.1374,10750.0
2018-06-05 13:15:00,138.77,138.94,138.77,138.92,6001.0,131.1374,131.2981,131.1374,131.2792,6001.0
2018-06-05 13:20:00,138.94,138.95,138.82,138.85,5246.0,131.2981,131.3075,131.1847,131.213,5246.0
2018-06-05 13:25:00,138.84,138.85,138.71,138.75,6900.0,131.2036,131.213,131.0807,131.1185,6900.0
2018-06-05 13:30:00,138.75,138.79,138.6,138.62,10318.0,131.1185,131.1563,130.9768,130.9957,10318.0
2018-06-05 13:35:00,138.64,138.67,138.61,138.61,6422.0,131.0146,131.0429,130.9862,130.9862,6422.0
2018-06-05 13:40:00,138.59,138.59,138.49,138.49,11199.0,130.9673,130.9673,130.8728,130.8728,11199.0
2018-06-05 13:45:00,138.51,138.51,138.4,138.46,23049.0,130.8917,130.8917,130.7878,130.8445,23049.0
2018-06-05 13:50:00,138.47,138.47,138.39,138.4,8062.0,130.8539,130.8539,130.7783,130.7878,8062.0
2018-06-05 13:55:00,138.39,138.39,138.21,138.24,18832.0,130.7783,130.7783,130.6082,130.6366,18832.0
2018-06-05 14:00:00,138.24,138.25,137.95,137.95,18552.0,130.6366,130.646,130.3625,130.3625,18552.0
2018-06-05 14:05:00,138.0,138.07,137.94,138.04,14163.0,130.4098,130.4759,130.3531,130.4476,14163.0
2018-06-05 14:10:00,138.05,138.12,137.84,137.85,15575.0,130.457,130.5232,130.2586,130.268,15575.0
2018-06-05 14:15:00,137.9,138.05,137.9,137.95,14392.0,130.3153,130.457,130.3153,130.3625,14392.0
2018-06-05 14:20:00,137.94,138.02,137.9,137.98,16050.0,130.3531,130.4287,130.3153,130.3909,16050.0
2018-06-05 14:25:00,138.0,138.08,137.98,138.08,7748.0,130.4098,130.4854,130.3909,130.4854,7748.0
2018-06-05 14:30:00,138.08,138.13,138.08,138.1,5428.0,130.4854,130.5326,130.4854,130.5043,5428.0
2018-06-05 14:35:00,138.12,138.2,138.08,138.09,6954.0,130.5232,130.5988,130.4854,130.4948,6954.0
2018-06-05 14:40:00,138.07,138.13,138.03,138.09,4800.0,130.4759,130.5326,130.4381,130.4948,4800.0
2018-06-05 14:45:00,138.13,138.14,137.96,137.96,15299.0,130.5326,130.5421,130.372,130.372,15299.0
2018-06-05 14:50:00,137.95,138.03,137.92,138.02,7846.0,130.3625,130.4381,130.3342,130.4287,7846.0
2018-06-05 14:55:00,137.99,138.08,137.94,138.08,9959.0,130.4003,130.4854,130.3531,130.4854,9959.0
2018-06-05 15:00:00,138.05,138.18,138.05,138.18,13438.0,130.457,130.5799,130.457,130.5799,13438.0
2018-06-05 15:05:00,138.23,138.23,138.15,138.15,5710.0,130.6271,130.6271,130.5515,130.5515,5710.0
2018-06-05 15:10:00,138.15,138.17,138.09,138.15,19269.0,130.5515,130.5704,130.4948,130.5515,19269.0
2018-06-05 15:15:00,138.14,138.23,138.06,138.06,14993.0,130.5421,130.6271,130.4665,130.4665,14993.0
2018-06-05 15:20:00,138.1,138.11,137.98,138.02,13317.0,130.5043,130.5137,130.3909,130.4287,13317.0
2018-06-05 15:25:00,138.02,138.07,137.91,137.91,12901.0,130.4287,130.4759,130.3247,130.3247,12901.0
2018-06-05 15:30:00,137.93,138.07,137.89,138.06,24197.0,130.3436,130.4759,130.3058,130.4665,24197.0
2018-06-05 15:35:00,138.06,138.18,138.06,138.16,29230.0,130.4665,130.5799,130.4665,130.561,29230.0
2018-06-05 15:40:00,138.16,138.27,138.16,138.27,22652.0,130.561,130.6649,130.561,130.6649,22652.0
2018-06-05 15:45:00,138.27,138.44,138.27,138.34,30182.0,130.6649,130.8256,130.6649,130.7311,30182.0
2018-06-05 15:50:00,138.33,138.33,138.16,138.2,21959.0,130.7216,130.7216,130.561,130.5988,21959.0
2018-06-05 15:55:00,138.21,138.26,138.13,138.22,66874.0,130.6082,130.6555,130.5326,130.6177,66874.0
2018-06-06 09:30:00,137.97,138.29,137.7,138.29,37863.0,130.3814,130.6838,130.1263,130.6838,37863.0
2018-06-06 09:35:00,138.32,138.56,138.16,138.4,12867.0,130.7122,130.939,130.561,130.7878,12867.0
2018-06-06 09:40:00,138.46,138.85,138.29,138.84,75651.0,130.8445,131.213,130.6838,131.2036,75651.0
2018-06-06 09:45:00,138.84,138.84,138.45,138.46,22748.0,131.2036,131.2036,130.835,130.8445,22748.0
2018-06-06 09:50:00,138.43,138.71,138.38,138.7,6669.0,130.8161,131.0807,130.7689,131.0713,6669.0
2018-06-06 09:55:00,138.7,138.81,138.53,138.66,8220.0,131.0713,131.1752,130.9106,131.0335,8220.0
2018-06-06 10:00:00,138.7,138.77,138.48,138.62,18185.0,131.0713,131.1374,130.8634,130.9957,18185.0
2018-06-06 10:05:00,138.65,138.73,138.57,138.63,12600.0,131.024,131.0996,130.9484,131.0051,12600.0
2018-06-06 10:10:00,138.65,138.67,138.54,138.61,13900.0,131.024,131.0429,130.9201,130.9862,13900.0
2018-06-06 10:15:00,138.59,138.59,138.41,138.44,11041.0,130.9673,130.9673,130.7972,130.8256,11041.0
2018-06-06 10:20:00,138.46,138.6,138.41,138.47,13551.0,130.8445,130.9768,130.7972,130.8539,13551.0
2018-06-06 10:25:00,138.49,139.03,138.48,138.98,175968.0,130.8728,131.3831,130.8634,131.3359,175968.0
2018-06-06 10:30:00,138.91,139.32,138.91,139.11,29417.0,131.2697,131.6572,131.2697,131.4587,29417.0
2018-06-06 10:35:00,139.07,139.18,138.94,139.04,7393.0,131.4209,131.5249,131.2981,131.3926,7393.0
2018-06-06 10:40:00,139.08,139.31,139.07,139.24,17719.0,131.4304,131.6477,131.4209,131.5816,17719.0
2018-06-06 10:45:00,139.26,139.41,139.11,139.41,126819.0,131.6005,131.7422,131.4587,131.7422,126819.0
2018-06-06 10:50:00,139.4,139.6,139.39,139.5,26533.0,131.7328,131.9218,131.7233,131.8273,26533.0
2018-06-06 10:55:00,139.48,139.71,139.45,139.65,16921.0,131.8084,132.0257,131.78,131.969,16921.0
2018-06-06 11:00:00,139.7,140.22,139.7,140.22,22593.0,132.0163,132.5077,132.0163,132.5077,22593.0
2018-06-06 11:05:00,140.22,140.23,139.82,140.03,14896.0,132.5077,132.5171,132.1297,132.3281,14896.0
2018-06-06 11:10:00,140.03,140.14,139.98,140.14,10024.0,132.3281,132.4321,132.2809,132.4321,10024.0
2018-06-06 11:15:00,140.14,140.14,140.03,140.03,3800.0,132.4321,132.4321,132.3281,132.3281,3800.0
2018-06-06 11:20:00,140.08,140.18,140.07,140.15,6235.0,132.3754,132.4699,132.3659,132.4415,6235.0
2018-06-06 11:25:00,140.18,140.2,140.02,140.07,7425.0,132.4699,132.4888,132.3187,132.3659,7425.0
2018-06-06 11:30:00,140.08,140.13,139.93,139.99,10818.0,132.3754,132.4226,132.2336,132.2903,10818.0
2018-06-06 11:35:00,140.0,140.15,140.0,140.0,7873.0,132.2998,132.4415,132.2998,132.2998,7873.0
2018-06-06 11:40:00,139.99,140.03,139.94,139.94,5400.0,132.2903,132.3281,132.2431,132.2431,5400.0
2018-06-06 11:45:00,139.97,139.99,139.8,139.99,6850.0,132.2714,132.2903,132.1108,132.2903,6850.0
2018-06-06 11:50:00,140.0,140.03,139.95,140.0,8533.0,132.2998,132.3281,132.2525,132.2998,8533.0
2018-06-06 11:55:00,139.98,140.04,139.85,140.02,18669.0,132.2809,132.3376,132.158,132.3187,18669.0
2018-06-06 12:00:00,140.05,140.1,140.0,140.1,8208.0,132.347,132.3943,132.2998,132.3943,8208.0
2018-06-06 12:05:00,140.15,140.32,140.07,140.23,15442.0,132.4415,132.6022,132.3659,132.5171,15442.0
2018-06-06 12:10:00,140.23,140.31,140.2,140.31,6200.0,132.5171,132.5927,132.4888,132.5927,6200.0
2018-06-06 12:15:00,140.3,140.33,140.26,140.29,7001.0,132.5833,132.6116,132.5455,132.5738,7001.0
2018-06-06 12:20:00,140.28,140.35,140.25,140.35,3818.0,132.5644,132.6305,132.536,132.6305,3818.0
2018-06-06 12:25:00,140.32,140.34,140.26,140.29,4905.0,132.6022,132.6211,132.5455,132.5738,4905.0
2018-06-06 12:30:00,140.27,140.48,140.27,140.43,8330.0,132.5549,132.7534,132.5549,132.7061,8330.0
2018-06-06 12:35:00,140.44,140.53,140.42,140.53,9164.0,132.7156,132.8006,132.6967,132.8006,9164.0
2018-06-06 12:40:00,140.52,140.57,140.48,140.48,5240.0,132.7912,132.8384,132.7534,132.7534,5240.0
2018-06-06 12:45:00,140.44,140.49,140.43,140.46,4492.0,132.7156,132.7628,132.7061,132.7345,4492.0
2018-06-06 12:50:00,140.49,140.49,140.39,140.39,3860.0,132.7628,132.7628,132.6683,132.6683,3860.0
2018-06-06 12:55:00,140.37,140.39,140.2,140.28,6849.0,132.6494,132.6683,132.4888,132.5644,6849.0
2018-06-06 13:00:00,140.28,140.5,140.28,140.34,4380.0,132.5644,132.7723,132.5644,132.6211,4380.0
2018-06-06 13:05:00,140.37,140.42,140.35,140.42,7419.0,132.6494,132.6967,132.6305,132.6967,7419.0
2018-06-06 13:10:00,140.39,140.45,140.31,140.45,3524.0,132.6683,132.725,132.5927,132.725,3524.0
2018-06-06 13:15:00,140.44,140.5,140.41,140.41,17386.0,132.7156,132.7723,132.6872,132.6872,17386.0
2018-06-06 13:20:00,140.36,140.41,140.12,140.23,9847.0,132.64,132.6872,132.4132,132.5171,9847.0
2018-06-06 13:25:00,140.2,140.2,140.11,140.15,4021.0,132.4888,132.4888,132.4037,132.4415,4021.0
2018-06-06 13:30:00,140.13,140.19,140.11,140.16,3825.0,132.4226,132.4793,132.4037,132.451,3825.0
2018-06-06 13:35:00,140.17,140.22,140.12,140.21,5660.0,132.4604,132.5077,132.4132,132.4982,5660.0
2018-06-06 13:40:00,140.21,140.23,140.14,140.19,9010.0,132.4982,132.5171,132.4321,132.4793,9010.0
2018-06-06 13:45:00,140.18,140.23,140.16,140.21,1900.0,132.4699,132.5171,132.451,132.4982,1900.0
2018-06-06 13:50:00,140.24,140.31,140.24,140.31,11619.0,132.5266,132.5927,132.5266,132.5927,11619.0
2018-06-06 13:55:00,140.32,140.36,140.21,140.21,6538.0,132.6022,132.64,132.4982,132.4982,6538.0
2018-06-06 14:00:00,140.23,140.36,140.23,140.36,3005.0,132.5171,132.64,132.5171,132.64,3005.0
2018-06-06 14:05:00,140.37,140.37,140.25,140.29,5204.0,132.6494,132.6494,132.536,132.5738,5204.0
2018-06-06 14:10:00,140.29,140.37,140.25,140.25,5964.0,132.5738,132.6494,132.536,132.536,5964.0
2018-06-06 14:15:00,140.27,140.29,140.15,140.19,36497.0,132.5549,132.5738,132.4415,132.4793,36497.0
2018-06-06 14:20:00,140.21,140.35,140.1,140.25,29931.0,132.4982,132.6305,132.3943,132.536,29931.0
2018-06-06 14:25:00,140.25,140.49,140.25,140.49,56126.0,132.536,132.7628,132.536,132.7628,56126.0
2018-06-06 14:30:00,140.5,140.52,140.39,140.52,7146.0,132.7723,132.7912,132.6683,132.7912,7146.0
2018-06-06 14:35:00,140.53,140.76,140.53,140.75,11756.0,132.8006,133.018,132.8006,133.0085,11756.0
2018-06-06 14:40:00,140.77,140.9,140.77,140.89,11806.0,133.0274,133.1503,133.0274,133.1408,11806.0
2018-06-06 14:45:00,140.91,140.99,140.75,140.99,21239.0,133.1597,133.2353,133.0085,133.2353,21239.0
2018-06-06 14:50:00,140.99,141.05,140.98,141.05,26574.0,133.2353,133.292,133.2259,133.292,26574.0
2018-06-06 14:55:00,141.05,141.11,140.97,140.99,17387.0,133.292,133.3487,133.2164,133.2353,17387.0
2018-06-06 15:00:00,140.98,141.1,140.93,141.04,14291.0,133.2259,133.3393,133.1786,133.2826,14291.0
2018-06-06 15:05:00,141.06,141.22,141.04,141.19,13236.0,133.3015,133.4527,133.2826,133.4243,13236.0
2018-06-06 15:10:00,141.19,141.29,141.16,141.28,13374.0,133.4243,133.5188,133.396,133.5094,13374.0
2018-06-06 15:15:00,141.28,141.39,141.23,141.36,24826.0,133.5094,133.6133,133.4621,133.585,24826.0
2018-06-06 15:20:00,141.4,141.5,141.34,141.5,23977.0,133.6228,133.7173,133.5661,133.7173,23977.0
2018-06-06 15:25:00,141.5,141.72,141.32,141.4,54501.0,133.7173,133.9252,133.5472,133.6228,54501.0
2018-06-06 15:30:00,141.41,141.63,141.36,141.63,30080.0,133.6322,133.8401,133.585,133.8401,30080.0
2018-06-06 15:35:00,141.63,141.65,141.57,141.61,59948.0,133.8401,133.859,133.7834,133.8212,59948.0
2018-06-06 15:40:00,141.6,141.61,141.46,141.5,13976.0,133.8118,133.8212,133.6795,133.7173,13976.0
2018-06-06 15:45:00,141.5,141.5,141.29,141.42,33899.0,133.7173,133.7173,133.5188,133.6417,33899.0
2018-06-06 15:50:00,141.44,141.51,141.43,141.47,27732.0,133.6606,133.7267,133.6511,133.6889,27732.0
2018-06-06 15:55:00,141.46,141.72,141.44,141.57,135006.0,133.6795,133.9252,133.6606,133.7834,135006.0
2018-06-07 09:30:00,141.66,142.19,141.36,141.56,30076.0,133.8685,134.3693,133.585,133.774,30076.0
2018-06-07 09:35:00,141.61,141.69,140.82,140.83,11978.0,133.8212,133.8968,133.0747,133.0841,11978.0
2018-06-07 09:40:00,140.94,141.42,140.71,141.4,22144.0,133.1881,133.6417,132.9707,133.6228,22144.0
2018-06-07 09:45:00,141.3,141.43,141.22,141.22,4500.0,133.5283,133.6511,133.4527,133.4527,4500.0
2018-06-07 09:50:00,141.15,141.3,141.11,141.15,8347.0,133.3865,133.5283,133.3487,133.3865,8347.0
2018-06-07 09:55:00,141.11,141.21,140.89,141.1,8404.0,133.3487,133.4432,133.1408,133.3393,8404.0
2018-06-07 10:00:00,141.15,141.37,141.13,141.17,13717.0,133.3865,133.5944,133.3676,133.4054,13717.0
2018-06-07 10:05:00,141.13,141.13,140.48,140.69,16625.0,133.3676,133.3676,132.7534,132.9518,16625.0
2018-06-07 10:10:00,140.61,140.62,140.35,140.35,11334.0,132.8762,132.8857,132.6305,132.6305,11334.0
2018-06-07 10:15:00,140.39,140.48,140.27,140.31,8865.0,132.6683,132.7534,132.5549,132.5927,8865.0
2018-06-07 10:20:00,140.41,140.41,140.07,140.17,14196.0,132.6872,132.6872,132.3659,132.4604,14196.0
2018-06-07 10:25:00,140.17,140.32,140.11,140.24,22245.0,132.4604,132.6022,132.4037,132.5266,22245.0
2018-06-07 10:30:00,140.19,140.36,140.11,140.12,19105.0,132.4793,132.64,132.4037,132.4132,19105.0
2018-06-07 10:35:00,140.11,140.2,139.86,139.94,12671.0,132.4037,132.4888,132.1675,132.2431,12671.0
2018-06-07 10:40:00,139.99,140.26,139.97,140.25,9135.0,132.2903,132.5455,132.2714,132.536,9135.0
2018-06-07 10:45:00,140.2,140.21,139.84,139.96,16857.0,132.4888,132.4982,132.1486,132.262,16857.0
2018-06-07 10:50:00,140.07,140.09,139.78,139.9,10724.0,132.3659,132.3848,132.0919,132.2053,10724.0
2018-06-07 10:55:00,139.93,140.03,139.81,139.93,16937.0,132.2336,132.3281,132.1202,132.2336,16937.0
2018-06-07 11:00:00,140.01,140.01,139.66,139.81,11105.0,132.3092,132.3092,131.9785,132.1202,11105.0
2018-06-07 11:05:00,139.81,139.82,139.54,139.64,12348.0,132.1202,132.1297,131.8651,131.9596,12348.0
2018-06-07 11:10:00,139.66,140.07,139.63,140.0,14615.0,131.9785,132.3659,131.9501,132.2998,14615.0
2018-06-07 11:15:00,140.02,140.02,139.72,139.76,11785.0,132.3187,132.3187,132.0352,132.073,11785.0
2018-06-07 11:20:00,139.8,139.86,139.74,139.86,8100.0,132.1108,132.1675,132.0541,132.1675,8100.0
2018-06-07 11:25:00,139.86,139.94,139.71,139.79,12712.0,132.1675,132.2431,132.0257,132.1013,12712.0
2018-06-07 11:30:00,139.79,139.87,139.72,139.77,11238.0,132.1013,132.1769,132.0352,132.0824,11238.0
2018-06-07 11:35:00,139.74,139.76,139.63,139.65,5274.0,132.0541,132.073,131.9501,131.969,5274.0
2018-06-07 11:40:00,139.7,139.76,139.55,139.58,11654.0,132.0163,132.073,131.8745,131.9029,11654.0
2018-06-07 11:45:00,139.55,139.57,139.34,139.39,10081.0,131.8745,131.8934,131.6761,131.7233,10081.0
2018-06-07 11:50:00,139.37,139.41,139.14,139.32,10935.0,131.7044,131.7422,131.4871,131.6572,10935.0
2018-06-07 11:55:00,139.34,139.56,139.3,139.51,5653.0,131.6761,131.884,131.6383,131.8367,5653.0
2018-06-07 12:00:00,139.53,139.58,139.41,139.43,8872.0,131.8556,131.9029,131.7422,131.7611,8872.0
2018-06-07 12:05:00,139.41,139.59,139.37,139.37,8375.0,131.7422,131.9123,131.7044,131.7044,8375.0
2018-06-07 12:10:00,139.37,139.48,139.3,139.42,5100.0,131.7044,131.8084,131.6383,131.7517,5100.0
2018-06-07 12:15:00,139.4,139.5,139.35,139.35,5635.0,131.7328,131.8273,131.6855,131.6855,5635.0
2018-06-07 12:20:00,139.31,139.63,139.19,139.63,10148.0,131.6477,131.9501,131.5343,131.9501,10148.0
2018-06-07 12:25:00,139.63,139.78,139.45,139.48,12930.0,131.9501,132.0919,131.78,131.8084,12930.0
2018-06-07 12:30:00,139.46,139.5,139.23,139.23,7415.0,131.7895,131.8273,131.5721,131.5721,7415.0
2018-06-07 12:35:00,139.23,139.31,139.09,139.21,7991.0,131.5721,131.6477,131.4398,131.5532,7991.0
2018-06-07 12:40:00,139.2,139.22,139.02,139.02,6130.0,131.5438,131.5627,131.3737,131.3737,6130.0
2018-06-07 12:45:00,139.05,139.23,139.01,139.08,14416.0,131.402,131.5721,131.3642,131.4304,14416.0
2018-06-07 12:50:00,139.09,139.25,139.08,139.25,8590.0,131.4398,131.591,131.4304,131.591,8590.0
2018-06-07 12:55:00,139.21,139.34,139.06,139.24,12154.0,131.5532,131.6761,131.4115,131.5816,12154.0
2018-06-07 13:00:00,139.25,139.3,139.2,139.28,6406.0,131.591,131.6383,131.5438,131.6194,6406.0
2018-06-07 13:05:00,139.25,139.31,139.22,139.31,7853.0,131.591,131.6477,131.5627,131.6477,7853.0
2018-06-07 13:10:00,139.29,139.46,139.23,139.31,9724.0,131.6288,131.7895,131.5721,131.6477,9724.0
2018-06-07 13:15:00,139.34,139.45,139.26,139.38,10040.0,131.6761,131.78,131.6005,131.7139,10040.0
2018-06-07 13:20:00,139.36,139.44,139.26,139.36,5461.0,131.695,131.7706,131.6005,131.695,5461.0
2018-06-07 13:25:00,139.36,139.41,139.18,139.22,6836.0,131.695,131.7422,131.5249,131.5627,6836.0
2018-06-07 13:30:00,139.22,139.33,139.22,139.27,9592.0,131.5627,131.6666,131.5627,131.6099,9592.0
2018-06-07 13:35:00,139.27,139.28,139.07,139.15,7400.0,131.6099,131.6194,131.4209,131.4965,7400.0
2018-06-07 13:40:00,139.14,139.25,139.04,139.22,12672.0,131.4871,131.591,131.3926,131.5627,12672.0
2018-06-07 13:45:00,139.22,139.34,139.15,139.34,24273.0,131.5627,131.6761,131.4965,131.6761,24273.0
2018-06-07 13:50:00,139.35,139.35,139.21,139.26,12507.0,131.6855,131.6855,131.5532,131.6005,12507.0
2018-06-07 13:55:00,139.3,139.38,139.24,139.27,6000.0,131.6383,131.7139,131.5816,131.6099,6000.0
2018-06-07 14:00:00,139.27,139.32,139.12,139.32,10228.0,131.6099,131.6572,131.4682,131.6572,10228.0
2018-06-07 14:05:00,139.35,139.41,139.23,139.35,8208.0,131.6855,131.7422,131.5721,131.6855,8208.0
2018-06-07 14:10:00,139.38,139.54,139.28,139.54,8800.0,131.7139,131.8651,131.6194,131.8651,8800.0
2018-06-07 14:15:00,139.51,139.6,139.43,139.55,7049.0,131.8367,131.9218,131.7611,131.8745,7049.0
2018-06-07 14:20:00,139.56,139.58,139.51,139.56,6193.0,131.884,131.9029,131.8367,131.884,6193.0
2018-06-07 14:25:00,139.58,139.64,139.48,139.56,11908.0,131.9029,131.9596,131.8084,131.884,11908.0
2018-06-07 14:30:00,139.63,139.92,139.63,139.88,14112.0,131.9501,132.2242,131.9501,132.1864,14112.0
2018-06-07 14:35:00,139.91,140.01,139.89,139.97,8814.0,132.2147,132.3092,132.1958,132.2714,8814.0
2018-06-07 14:40:00,139.94,139.98,139.86,139.89,7269.0,132.2431,132.2809,132.1675,132.1958,7269.0
2018-06-07 14:45:00,139.92,139.97,139.9,139.94,15291.0,132.2242,132.2714,132.2053,132.2431,15291.0
2018-06-07 14:50:00,139.94,139.97,139.9,139.91,12398.0,132.2431,132.2714,132.2053,132.2147,12398.0
2018-06-07 14:55:00,139.92,139.92,139.77,139.77,8322.0,132.2242,132.2242,132.0824,132.0824,8322.0
2018-06-07 15:00:00,139.77,139.87,139.77,139.84,12180.0,132.0824,132.1769,132.0824,132.1486,12180.0
2018-06-07 15:05:00,139.87,139.87,139.59,139.67,21594.0,132.1769,132.1769,131.9123,131.9879,21594.0
2018-06-07 15:10:00,139.67,139.73,139.58,139.67,14486.0,131.9879,132.0446,131.9029,131.9879,14486.0
2018-06-07 15:15:00,139.69,139.75,139.57,139.67,14054.0,132.0068,132.0635,131.8934,131.9879,14054.0
2018-06-07 15:20:00,139.71,139.74,139.66,139.7,12200.0,132.0257,132.0541,131.9785,132.0163,12200.0
2018-06-07 15:25:00,139.7,139.74,139.58,139.63,17617.0,132.0163,132.0541,131.9029,131.9501,17617.0
2018-06-07 15:30:00,139.62,139.63,139.55,139.58,10036.0,131.9407,131.9501,131.8745,131.9029,10036.0
2018-06-07 15:35:00,139.62,139.67,139.54,139.65,26791.0,131.9407,131.9879,131.8651,131.969,26791.0
2018-06-07 15:40:00,139.64,139.68,139.49,139.54,37314.0,131.9596,131.9974,131.8178,131.8651,37314.0
2018-06-07 15:45:00,139.54,139.54,139.4,139.44,38008.0,131.8651,131.8651,131.7328,131.7706,38008.0
2018-06-07 15:50:00,139.44,139.49,139.39,139.41,40685.0,131.7706,131.8178,131.7233,131.7422,40685.0
2018-06-07 15:55:00,139.42,139.49,139.38,139.44,122790.0,131.7517,131.8178,131.7139,131.7706,122790.0
2018-06-08 09:30:00,139.48,139.5,138.95,139.01,23814.0,131.8084,131.8273,131.3075,131.3642,23814.0
2018-06-08 09:35:00,138.95,139.42,138.95,139.42,8750.0,131.3075,131.7517,131.3075,131.7517,8750.0
2018-06-08 09:40:00,139.51,139.62,138.77,138.89,16476.0,131.8367,131.9407,131.1374,131.2508,16476.0
2018-06-08 09:45:00,138.92,139.07,138.79,138.85,55498.0,131.2792,131.4209,131.1563,131.213,55498.0
2018-06-08 09:50:00,138.81,138.96,138.69,138.84,64978.0,131.1752,131.317,131.0618,131.2036,64978.0
2018-06-08 09:55:00,138.84,138.88,138.59,138.82,19454.0,131.2036,131.2414,130.9673,131.1847,19454.0
2018-06-08 10:00:00,138.76,138.76,138.63,138.75,24569.0,131.128,131.128,131.0051,131.1185,24569.0
2018-06-08 10:05:00,138.78,138.88,138.65,138.73,17127.0,131.1469,131.2414,131.024,131.0996,17127.0
2018-06-08 10:10:00,138.85,138.85,138.55,138.6,8791.0,131.213,131.213,130.9295,130.9768,8791.0
2018-06-08 10:15:00,138.53,138.57,138.47,138.55,6860.0,130.9106,130.9484,130.8539,130.9295,6860.0
2018-06-08 10:20:00,138.57,138.59,138.46,138.5,8790.0,130.9484,130.9673,130.8445,130.8823,8790.0
2018-06-08 10:25:00,138.44,138.53,138.39,138.39,14600.0,130.8256,130.9106,130.7783,130.7783,14600.0
2018-06-08 10:30:00,138.39,138.43,138.05,138.06,12752.0,130.7783,130.8161,130.457,130.4665,12752.0
2018-06-08 10:35:00,138.1,138.18,138.01,138.06,8104.0,130.5043,130.5799,130.4192,130.4665,8104.0
2018-06-08 10:40:00,138.09,138.18,138.02,138.1,6927.0,130.4948,130.5799,130.4287,130.5043,6927.0
2018-06-08 10:45:00,138.07,138.13,137.96,137.96,13679.0,130.4759,130.5326,130.372,130.372,13679.0
2018-06-08 10:50:00,137.97,138.25,137.97,138.19,9900.0,130.3814,130.646,130.3814,130.5893,9900.0
2018-06-08 10:55:00,138.21,138.4,138.21,138.31,10495.0,130.6082,130.7878,130.6082,130.7027,10495.0
2018-06-08 11:00:00,138.3,138.3,138.11,138.14,4600.0,130.6933,130.6933,130.5137,130.5421,4600.0
2018-06-08 11:05:00,138.17,138.2,138.02,138.05,13664.0,130.5704,130.5988,130.4287,130.457,13664.0
2018-06-08 11:10:00,138.1,138.34,138.08,138.34,47004.0,130.5043,130.7311,130.4854,130.7311,47004.0
2018-06-08 11:15:00,138.33,138.38,138.16,138.16,11322.0,130.7216,130.7689,130.561,130.561,11322.0
2018-06-08 11:20:00,138.17,138.17,138.03,138.04,8996.0,130.5704,130.5704,130.4381,130.4476,8996.0
2018-06-08 11:25:00,138.02,138.09,138.02,138.06,6900.0,130.4287,130.4948,130.4287,130.4665,6900.0
2018-06-08 11:30:00,138.08,138.08,138.0,138.03,6568.0,130.4854,130.4854,130.4098,130.4381,6568.0
2018-06-08 11:35:00,138.03,138.13,138.03,138.04,8485.0,130.4381,130.5326,130.4381,130.4476,8485.0
2018-06-08 11:40:00,138.03,138.11,138.03,138.05,3517.0,130.4381,130.5137,130.4381,130.457,3517.0
2018-06-08 11:45:00,138.08,138.1,137.94,137.99,20422.0,130.4854,130.5043,130.3531,130.4003,20422.0
2018-06-08 11:50:00,138.0,138.13,138.0,138.05,16468.0,130.4098,130.5326,130.4098,130.457,16468.0
2018-06-08 11:55:00,138.05,138.13,138.02,138.1,5100.0,130.457,130.5326,130.4287,130.5043,5100.0
2018-06-08 12:00:00,138.13,138.43,138.13,138.41,3450.0,130.5326,130.8161,130.5326,130.7972,3450.0
2018-06-08 12:05:00,138.37,138.37,138.17,138.25,6749.0,130.7594,130.7594,130.5704,130.646,6749.0
2018-06-08 12:10:00,138.25,138.27,138.18,138.18,6298.0,130.646,130.6649,130.5799,130.5799,6298.0
2018-06-08 12:15:00,138.18,138.44,138.17,138.41,20589.0,130.5799,130.8256,130.5704,130.7972,20589.0
2018-06-08 12:20:00,138.41,138.51,138.41,138.48,3753.0,130.7972,130.8917,130.7972,130.8634,3753.0
2018-06-08 12:25:00,138.49,138.66,138.43,138.65,4691.0,130.8728,131.0335,130.8161,131.024,4691.0
2018-06-08 12:30:00,138.68,138.68,138.5,138.51,15949.0,131.0524,131.0524,130.8823,130.8917,15949.0
2018-06-08 12:35:00,138.53,138.58,138.48,138.56,10300.0,130.9106,130.9579,130.8634,130.939,10300.0
2018-06-08 12:40:00,138.56,138.58,138.51,138.53,7650.0,130.939,130.9579,130.8917,130.9106,7650.0
2018-06-08 12:45:00,138.54,138.57,138.49,138.5,5721.0,130.9201,130.9484,130.8728,130.8823,5721.0
2018-06-08 12:50:00,138.52,138.54,138.49,138.5,6400.0,130.9012,130.9201,130.8728,130.8823,6400.0
2018-06-08 12:55:00,138.5,138.6,138.5,138.59,12394.0,130.8823,130.9768,130.8823,130.9673,12394.0
2018-06-08 13:00:00,138.57,138.59,138.45,138.47,4872.0,130.9484,130.9673,130.835,130.8539,4872.0
2018-06-08 13:05:00,138.45,138.49,138.4,138.47,3745.0,130.835,130.8728,130.7878,130.8539,3745.0
2018-06-08 13:10:00,138.46,138.52,138.44,138.52,2861.0,130.8445,130.9012,130.8256,130.9012,2861.0
2018-06-08 13:15:00,138.48,138.49,138.43,138.49,3357.0,130.8634,130.8728,130.8161,130.8728,3357.0
2018-06-08 13:20:00,138.49,138.54,138.41,138.41,3381.0,130.8728,130.9201,130.7972,130.7972,3381.0
2018-06-08 13:25:00,138.43,138.44,138.36,138.39,3132.0,130.8161,130.8256,130.75,130.7783,3132.0
2018-06-08 13:30:00,138.4,138.51,138.4,138.51,3756.0,130.7878,130.8917,130.7878,130.8917,3756.0
2018-06-08 13:35:00,138.52,138.56,138.4,138.45,4615.0,130.9012,130.939,130.7878,130.835,4615.0
2018-06-08 13:40:00,138.5,138.53,138.46,138.49,3108.0,130.8823,130.9106,130.8445,130.8728,3108.0
2018-06-08 13:45:00,138.49,138.53,138.42,138.47,5151.0,130.8728,130.9106,130.8067,130.8539,5151.0
2018-06-08 13:50:00,138.42,138.47,138.24,138.36,6752.0,130.8067,130.8539,130.6366,130.75,6752.0
2018-06-08 13:55:00,138.39,138.39,138.34,138.34,3920.0,130.7783,130.7783,130.7311,130.7311,3920.0
2018-06-08 14:00:00,138.34,138.41,138.32,138.35,8555.0,130.7311,130.7972,130.7122,130.7405,8555.0
2018-06-08 14:05:00,138.36,138.47,138.35,138.45,9345.0,130.75,130.8539,130.7405,130.835,9345.0
2018-06-08 14:10:00,138.45,138.58,138.45,138.58,16091.0,130.835,130.9579,130.835,130.9579,16091.0
2018-06-08 14:15:00,138.54,138.61,138.52,138.57,3562.0,130.9201,130.9862,130.9012,130.9484,3562.0
2018-06-08 14:20:00,138.53,138.56,138.45,138.51,4800.0,130.9106,130.939,130.835,130.8917,4800.0
2018-06-08 14:25:00,138.5,138.53,138.47,138.48,16515.0,130.8823,130.9106,130.8539,130.8634,16515.0
2018-06-08 14:30:00,138.48,138.51,138.46,138.47,12489.0,130.8634,130.8917,130.8445,130.8539,12489.0
2018-06-08 14:35:00,138.5,138.55,138.45,138.45,25542.0,130.8823,130.9295,130.835,130.835,25542.0
2018-06-08 14:40:00,138.48,138.51,138.47,138.5,6843.0,130.8634,130.8917,130.8539,130.8823,6843.0
2018-06-08 14:45:00,138.49,138.54,138.48,138.48,5324.0,130.8728,130.9201,130.8634,130.8634,5324.0
2018-06-08 14:50:00,138.49,138.5,138.46,138.49,6880.0,130.8728,130.8823,130.8445,130.8728,6880.0
2018-06-08 14:55:00,138.47,138.51,138.44,138.44,5947.0,130.8539,130.8917,130.8256,130.8256,5947.0
2018-06-08 15:00:00,138.46,138.5,138.46,138.48,3459.0,130.8445,130.8823,130.8445,130.8634,3459.0
2018-06-08 15:05:00,138.48,138.48,138.37,138.37,8082.0,130.8634,130.8634,130.7594,130.7594,8082.0
2018-06-08 15:10:00,138.37,138.41,138.29,138.39,30951.0,130.7594,130.7972,130.6838,130.7783,30951.0
2018-06-08 15:15:00,138.39,138.43,138.14,138.15,23558.0,130.7783,130.8161,130.5421,130.5515,23558.0
2018-06-08 15:20:00,138.13,138.29,138.13,138.25,21910.0,130.5326,130.6838,130.5326,130.646,21910.0
2018-06-08 15:25:00,138.28,138.41,138.28,138.38,13260.0,130.6744,130.7972,130.6744,130.7689,13260.0
2018-06-08 15:30:00,138.38,138.41,138.33,138.34,15257.0,130.7689,130.7972,130.7216,130.7311,15257.0
2018-06-08 15:35:00,138.34,138.46,138.33,138.43,18727.0,130.7311,130.8445,130.7216,130.8161,18727.0
2018-06-08 15:40:00,138.43,138.51,138.42,138.45,14189.0,130.8161,130.8917,130.8067,130.835,14189.0
2018-06-08 15:45:00,138.45,138.46,138.38,138.39,40159.0,130.835,130.8445,130.7689,130.7783,40159.0
2018-06-08 15:50:00,138.39,138.59,138.39,138.45,32157.0,130.7783,130.9673,130.7783,130.835,32157.0
2018-06-08 15:55:00,138.45,138.48,138.37,138.37,89645.0,130.835,130.8634,130.7594,130.7594,89645.0
2018-06-11 09:30:00,138.04,138.8,137.74,138.69,19570.0,130.4476,131.1658,130.1641,131.0618,19570.0
2018-06-11 09:35:00,138.66,138.97,138.55,138.88,17353.0,131.0335,131.3264,130.9295,131.2414,17353.0
2018-06-11 09:40:00,138.88,139.0,138.74,138.87,6804.0,131.2414,131.3548,131.1091,131.2319,6804.0
2018-06-11 09:45:00,138.85,138.97,138.72,138.82,11246.0,131.213,131.3264,131.0902,131.1847,11246.0
2018-06-11 09:50:00,138.83,138.83,138.7,138.7,3117.0,131.1941,131.1941,131.0713,131.0713,3117.0
2018-06-11 09:55:00,138.69,138.78,138.62,138.68,13341.0,131.0618,131.1469,130.9957,131.0524,13341.0
2018-06-11 10:00:00,138.79,138.9,138.69,138.69,6237.0,131.1563,131.2603,131.0618,131.0618,6237.0
2018-06-11 10:05:00,138.72,139.32,138.68,139.18,24279.0,131.0902,131.6572,131.0524,131.5249,24279.0
2018-06-11 10:10:00,139.21,139.57,139.15,139.57,20582.0,131.5532,131.8934,131.4965,131.8934,20582.0
2018-06-11 10:15:00,139.55,139.72,139.45,139.64,32964.0,131.8745,132.0352,131.78,131.9596,32964.0
2018-06-11 10:20:00,139.64,139.69,139.59,139.65,12074.0,131.9596,132.0068,131.9123,131.969,12074.0
2018-06-11 10:25:00,139.66,139.73,139.37,139.39,13135.0,131.9785,132.0446,131.7044,131.7233,13135.0
2018-06-11 10:30:00,139.39,139.67,139.27,139.62,9423.0,131.7233,131.9879,131.6099,131.9407,9423.0
2018-06-11 10:35:00,139.63,139.68,139.42,139.42,10739.0,131.9501,131.9974,131.7517,131.7517,10739.0
2018-06-11 10:40:00,139.41,139.57,139.38,139.55,10773.0,131.7422,131.8934,131.7139,131.8745,10773.0
2018-06-11 10:45:00,139.57,139.63,139.43,139.5,11446.0,131.8934,131.9501,131.7611,131.8273,11446.0
2018-06-11 10:50:00,139.5,139.67,139.47,139.58,11795.0,131.8273,131.9879,131.7989,131.9029,11795.0
2018-06-11 10:55:00,139.56,139.56,139.4,139.45,8413.0,131.884,131.884,131.7328,131.78,8413.0
2018-06-11 11:00:00,139.5,139.54,139.33,139.43,10733.0,131.8273,131.8651,131.6666,131.7611,10733.0
2018-06-11 11:05:00,139.45,139.57,139.39,139.54,10270.0,131.78,131.8934,131.7233,131.8651,10270.0
2018-06-11 11:10:00,139.52,139.64,139.48,139.62,8059.0,131.8462,131.9596,131.8084,131.9407,8059.0
2018-06-11 11:15:00,139.63,139.65,139.39,139.49,10823.0,131.9501,131.969,131.7233,131.8178,10823.0
2018-06-11 11:20:00,139.49,139.64,139.47,139.59,9533.0,131.8178,131.9596,131.7989,131.9123,9533.0
2018-06-11 11:25:00,139.6,139.7,139.58,139.64,9930.0,131.9218,132.0163,131.9029,131.9596,9930.0
2018-06-11 11:30:00,139.62,139.73,139.61,139.73,5351.0,131.9407,132.0446,131.9312,132.0446,5351.0
2018-06-11 11:35:00,139.73,139.77,139.63,139.69,12526.0,132.0446,132.0824,131.9501,132.0068,12526.0
2018-06-11 11:40:00,139.7,139.77,139.66,139.67,20317.0,132.0163,132.0824,131.9785,131.9879,20317.0
2018-06-11 11:45:00,139.66,139.66,139.55,139.57,7548.0,131.9785,131.9785,131.8745,131.8934,7548.0
2018-06-11 11:50:00,139.58,139.62,139.55,139.62,3444.0,131.9029,131.9407,131.8745,131.9407,3444.0
2018-06-11 11:55:00,139.62,139.62,139.5,139.55,7644.0,131.9407,131.9407,131.8273,131.8745,7644.0
2018-06-11 12:00:00,139.58,139.68,139.56,139.67,4150.0,131.9029,131.9974,131.884,131.9879,4150.0
2018-06-11 12:05:00,139.66,139.75,139.66,139.69,14288.0,131.9785,132.0635,131.9785,132.0068,14288.0
2018-06-11 12:10:00,139.71,139.76,139.69,139.7,11704.0,132.0257,132.073,132.0068,132.0163,11704.0
2018-06-11 12:15:00,139.71,139.78,139.67,139.68,10575.0,132.0257,132.0919,131.9879,131.9974,10575.0
2018-06-11 12:20:00,139.67,139.75,139.65,139.72,5985.0,131.9879,132.0635,131.969,132.0352,5985.0
2018-06-11 12:25:00,139.73,139.79,139.7,139.76,11541.0,132.0446,132.1013,132.0163,132.073,11541.0
2018-06-11 12:30:00,139.75,139.84,139.72,139.8,12400.0,132.0635,132.1486,132.0352,132.1108,12400.0
2018-06-11 12:35:00,139.8,139.82,139.72,139.78,6504.0,132.1108,132.1297,132.0352,132.0919,6504.0
2018-06-11 12:40:00,139.77,139.77,139.62,139.62,9116.0,132.0824,132.0824,131.9407,131.9407,9116.0
2018-06-11 12:45:00,139.64,139.73,139.63,139.72,2636.0,131.9596,132.0446,131.9501,132.0352,2636.0
2018-06-11 12:50:00,139.73,139.74,139.6,139.61,10796.0,132.0446,132.0541,131.9218,131.9312,10796.0
2018-06-11 12:55:00,139.59,139.62,139.54,139.59,7129.0,131.9123,131.9407,131.8651,131.9123,7129.0
2018-06-11 13:00:00,139.6,139.67,139.59,139.65,8973.0,131.9218,131.9879,131.9123,131.969,8973.0
2018-06-11 13:05:00,139.68,139.71,139.62,139.69,4622.0,131.9974,132.0257,131.9407,132.0068,4622.0
2018-06-11 13:10:00,139.74,139.76,139.66,139.76,6476.0,132.0541,132.073,131.9785,132.073,6476.0
2018-06-11 13:15:00,139.73,139.74,139.64,139.72,4223.0,132.0446,132.0541,131.9596,132.0352,4223.0
2018-06-11 13:20:00,139.72,139.72,139.63,139.63,7737.0,132.0352,132.0352,131.9501,131.9501,7737.0
2018-06-11 13:25:00,139.64,139.71,139.62,139.68,6586.0,131.9596,132.0257,131.9407,131.9974,6586.0
2018-06-11 13:30:00,139.69,139.69,139.61,139.62,2900.0,132.0068,132.0068,131.9312,131.9407,2900.0
2018-06-11 13:35:00,139.63,139.65,139.59,139.59,4434.0,131.9501,131.969,131.9123,131.9123,4434.0
2018-06-11 13:40:00,139.59,139.62,139.51,139.53,3104.0,131.9123,131.9407,131.8367,131.8556,3104.0
2018-06-11 13:45:00,139.54,139.55,139.45,139.45,6553.0,131.8651,131.8745,131.78,131.78,6553.0
2018-06-11 13:50:00,139.45,139.46,139.36,139.36,4900.0,131.78,131.7895,131.695,131.695,4900.0
2018-06-11 13:55:00,139.35,139.41,139.28,139.29,14576.0,131.6855,131.7422,131.6194,131.6288,14576.0
2018-06-11 14:00:00,139.28,139.37,139.28,139.36,6600.0,131.6194,131.7044,131.6194,131.695,6600.0
2018-06-11 14:05:00,139.38,139.43,139.35,139.42,7074.0,131.7139,131.7611,131.6855,131.7517,7074.0
2018-06-11 14:10:00,139.39,139.52,139.39,139.47,5658.0,131.7233,131.8462,131.7233,131.7989,5658.0
2018-06-11 14:15:00,139.5,139.59,139.46,139.57,7183.0,131.8273,131.9123,131.7895,131.8934,7183.0
2018-06-11 14:20:00,139.59,139.67,139.57,139.61,7933.0,131.9123,131.9879,131.8934,131.9312,7933.0
2018-06-11 14:25:00,139.64,139.64,139.55,139.55,3018.0,131.9596,131.9596,131.8745,131.8745,3018.0
2018-06-11 14:30:00,139.55,139.58,139.53,139.54,3415.0,131.8745,131.9029,131.8556,131.8651,3415.0
2018-06-11 14:35:00,139.53,139.54,139.49,139.5,2500.0,131.8556,131.8651,131.8178,131.8273,2500.0
2018-06-11 14:40:00,139.46,139.46,139.43,139.43,3701.0,131.7895,131.7895,131.7611,131.7611,3701.0
2018-06-11 14:45:00,139.43,139.46,139.37,139.45,7200.0,131.7611,131.7895,131.7044,131.78,7200.0
2018-06-11 14:50:00,139.47,139.48,139.47,139.47,1505.0,131.7989,131.8084,131.7989,131.7989,1505.0
2018-06-11 14:55:00,139.47,139.49,139.44,139.47,3524.0,131.7989,131.8178,131.7706,131.7989,3524.0
2018-06-11 15:00:00,139.47,139.51,139.45,139.51,2813.0,131.7989,131.8367,131.78,131.8367,2813.0
2018-06-11 15:05:00,139.51,139.53,139.5,139.53,5065.0,131.8367,131.8556,131.8273,131.8556,5065.0
2018-06-11 15:10:00,139.52,139.56,139.52,139.54,4908.0,131.8462,131.884,131.8462,131.8651,4908.0
2018-06-11 15:15:00,139.53,139.57,139.46,139.55,8531.0,131.8556,131.8934,131.7895,131.8745,8531.0
2018-06-11 15:20:00,139.57,139.66,139.57,139.66,5661.0,131.8934,131.9785,131.8934,131.9785,5661.0
2018-06-11 15:25:00,139.64,139.65,139.57,139.6,6885.0,131.9596,131.969,131.8934,131.9218,6885.0
2018-06-11 15:30:00,139.62,139.63,139.59,139.61,7559.0,131.9407,131.9501,131.9123,131.9312,7559.0
2018-06-11 15:35:00,139.6,139.61,139.45,139.45,6233.0,131.9218,131.9312,131.78,131.78,6233.0
2018-06-11 15:40:00,139.45,139.45,139.39,139.41,8679.0,131.78,131.78,131.7233,131.7422,8679.0
2018-06-11 15:45:00,139.41,139.5,139.41,139.48,9115.0,131.7422,131.8273,131.7422,131.8084,9115.0
2018-06-11 15:50:00,139.46,139.46,139.2,139.22,26601.0,131.7895,131.7895,131.5438,131.5627,26601.0
2018-06-11 15:55:00,139.2,139.28,139.09,139.12,57323.0,131.5438,131.6194,131.4398,131.4682,57323.0
2018-06-12 09:30:00,139.56,140.06,139.48,140.06,25471.0,131.884,132.3565,131.8084,132.3565,25471.0
2018-06-12 09:35:00,140.07,140.19,139.84,140.19,16773.0,132.3659,132.4793,132.1486,132.4793,16773.0
2018-06-12 09:40:00,140.13,140.39,140.0,140.06,18614.0,132.4226,132.6683,132.2998,132.3565,18614.0
2018-06-12 09:45:00,140.07,140.24,140.06,140.2,14789.0,132.3659,132.5266,132.3565,132.4888,14789.0
2018-06-12 09:50:00,140.19,140.22,139.58,139.71,15445.0,132.4793,132.5077,131.9029,132.0257,15445.0
2018-06-12 09:55:00,139.77,139.91,139.58,139.79,14982.0,132.0824,132.2147,131.9029,132.1013,14982.0
2018-06-12 10:00:00,139.79,139.79,139.61,139.7,9401.0,132.1013,132.1013,131.9312,132.0163,9401.0
2018-06-12 10:05:00,139.7,139.9,139.65,139.75,20685.0,132.0163,132.2053,131.969,132.0635,20685.0
2018-06-12 10:10:00,139.75,139.79,139.52,139.65,11282.0,132.0635,132.1013,131.8462,131.969,11282.0
2018-06-12 10:15:00,139.66,139.66,139.24,139.45,16291.0,131.9785,131.9785,131.5816,131.78,16291.0
2018-06-12 10:20:00,139.45,139.6,139.3,139.3,6243.0,131.78,131.9218,131.6383,131.6383,6243.0
2018-06-12 10:25:00,139.3,139.57,139.29,139.52,14122.0,131.6383,131.8934,131.6288,131.8462,14122.0
2018-06-12 10:30:00,139.51,139.53,139.44,139.46,6989.0,131.8367,131.8556,131.7706,131.7895,6989.0
2018-06-12 10:35:00,139.46,139.68,139.45,139.68,10420.0,131.7895,131.9974,131.78,131.9974,10420.0
2018-06-12 10:40:00,139.66,139.89,139.59,139.85,46716.0,131.9785,132.1958,131.9123,132.158,46716.0
2018-06-12 10:45:00,139.88,140.07,139.84,139.93,24519.0,132.1864,132.3659,132.1486,132.2336,24519.0
2018-06-12 10:50:00,139.93,139.98,139.82,139.98,7847.0,132.2336,132.2809,132.1297,132.2809,7847.0
2018-06-12 10:55:00,139.96,140.21,139.94,140.1,12522.0,132.262,132.4982,132.2431,132.3943,12522.0
2018-06-12 11:00:00,140.11,140.27,140.05,140.2,14186.0,132.4037,132.5549,132.347,132.4888,14186.0
2018-06-12 11:05:00,140.18,140.21,140.1,140.11,8354.0,132.4699,132.4982,132.3943,132.4037,8354.0
2018-06-12 11:10:00,140.1,140.15,139.96,140.02,7694.0,132.3943,132.4415,132.262,132.3187,7694.0
2018-06-12 11:15:00,140.02,140.08,139.94,140.08,6285.0,132.3187,132.3754,132.2431,132.3754,6285.0
2018-06-12 11:20:00,140.12,140.14,140.1,140.11,6286.0,132.4132,132.4321,132.3943,132.4037,6286.0
2018-06-12 11:25:00,140.11,140.18,140.03,140.12,14862.0,132.4037,132.4699,132.3281,132.4132,14862.0
2018-06-12 11:30:00,140.15,140.18,140.06,140.07,7379.0,132.4415,132.4699,132.3565,132.3659,7379.0
2018-06-12 11:35:00,140.07,140.23,140.07,140.23,4771.0,132.3659,132.5171,132.3659,132.5171,4771.0
2018-06-12 11:40:00,140.21,140.26,140.14,140.14,7844.0,132.4982,132.5455,132.4321,132.4321,7844.0
2018-06-12 11:45:00,140.16,140.3,140.14,140.18,8015.0,132.451,132.5833,132.4321,132.4699,8015.0
2018-06-12 11:50:00,140.18,140.39,140.18,140.37,7707.0,132.4699,132.6683,132.4699,132.6494,7707.0
2018-06-12 11:55:00,140.33,140.4,140.29,140.37,5600.0,132.6116,132.6778,132.5738,132.6494,5600.0
2018-06-12 12:00:00,140.4,140.41,140.26,140.26,5344.0,132.6778,132.6872,132.5455,132.5455,5344.0
2018-06-12 12:05:00,140.29,140.34,140.22,140.32,9275.0,132.5738,132.6211,132.5077,132.6022,9275.0
2018-06-12 12:10:00,140.28,140.38,140.26,140.3,10056.0,132.5644,132.6589,132.5455,132.5833,10056.0
2018-06-12 12:15:00,140.33,140.39,140.28,140.29,9339.0,132.6116,132.6683,132.5644,132.5738,9339.0
2018-06-12 12:20:00,140.3,140.41,140.29,140.34,12220.0,132.5833,132.6872,132.5738,132.6211,12220.0
2018-06-12 12:25:00,140.32,140.42,140.2,140.31,12297.0,132.6022,132.6967,132.4888,132.5927,12297.0
2018-06-12 12:30:00,140.32,140.33,140.22,140.22,4022.0,132.6022,132.6116,132.5077,132.5077,4022.0
2018-06-12 12:35:00,140.24,140.24,140.08,140.08,4985.0,132.5266,132.5266,132.3754,132.3754,4985.0
2018-06-12 12:40:00,140.08,140.1,140.05,140.06,6043.0,132.3754,132.3943,132.347,132.3565,6043.0
2018-06-12 12:45:00,140.06,140.14,139.95,139.98,7280.0,132.3565,132.4321,132.2525,132.2809,7280.0
2018-06-12 12:50:00,139.95,140.03,139.86,139.86,4237.0,132.2525,132.3281,132.1675,132.1675,4237.0
2018-06-12 12:55:00,139.86,139.94,139.84,139.9,3336.0,132.1675,132.2431,132.1486,132.2053,3336.0
2018-06-12 13:00:00,139.94,139.99,139.92,139.97,2400.0,132.2431,132.2903,132.2242,132.2714,2400.0
2018-06-12 13:05:00,139.98,140.04,139.94,139.96,8500.0,132.2809,132.3376,132.2431,132.262,8500.0
2018-06-12 13:10:00,139.94,140.0,139.89,139.94,5600.0,132.2431,132.2998,132.1958,132.2431,5600.0
2018-06-12 13:15:00,139.93,140.0,139.86,139.86,6600.0,132.2336,132.2998,132.1675,132.1675,6600.0
2018-06-12 13:20:00,139.86,139.95,139.85,139.94,4500.0,132.1675,132.2525,132.158,132.2431,4500.0
2018-06-12 13:25:00,139.94,140.02,139.89,139.89,4500.0,132.2431,132.3187,132.1958,132.1958,4500.0
2018-06-12 13:30:00,139.87,140.0,139.85,139.99,4700.0,132.1769,132.2998,132.158,132.2903,4700.0
2018-06-12 13:35:00,139.98,140.03,139.9,139.94,8224.0,132.2809,132.3281,132.2053,132.2431,8224.0
2018-06-12 13:40:00,139.95,140.0,139.91,140.0,6645.0,132.2525,132.2998,132.2147,132.2998,6645.0
2018-06-12 13:45:00,140.02,140.06,139.98,140.06,3900.0,132.3187,132.3565,132.2809,132.3565,3900.0
2018-06-12 13:50:00,140.05,140.05,139.97,140.05,9539.0,132.347,132.347,132.2714,132.347,9539.0
2018-06-12 13:55:00,140.07,140.1,139.98,140.06,8685.0,132.3659,132.3943,132.2809,132.3565,8685.0
2018-06-12 14:00:00,140.05,140.06,139.94,139.97,7100.0,132.347,132.3565,132.2431,132.2714,7100.0
2018-06-12 14:05:00,139.96,139.98,139.91,139.92,7055.0,132.262,132.2809,132.2147,132.2242,7055.0
2018-06-12 14:10:00,139.94,139.98,139.9,139.93,5200.0,132.2431,132.2809,132.2053,132.2336,5200.0
2018-06-12 14:15:00,139.94,139.95,139.86,139.92,9504.0,132.2431,132.2525,132.1675,132.2242,9504.0
2018-06-12 14:20:00,139.91,139.96,139.87,139.88,9546.0,132.2147,132.262,132.1769,132.1864,9546.0
2018-06-12 14:25:00,139.89,139.89,139.58,139.58,8242.0,132.1958,132.1958,131.9029,131.9029,8242.0
2018-06-12 14:30:00,139.58,139.61,139.5,139.59,12577.0,131.9029,131.9312,131.8273,131.9123,12577.0
2018-06-12 14:35:00,139.57,139.68,139.55,139.68,4633.0,131.8934,131.9974,131.8745,131.9974,4633.0
2018-06-12 14:40:00,139.67,139.87,139.65,139.86,16952.0,131.9879,132.1769,131.969,132.1675,16952.0
2018-06-12 14:45:00,139.85,139.91,139.75,139.81,13603.0,132.158,132.2147,132.0635,132.1202,13603.0
2018-06-12 14:50:00,139.82,139.93,139.81,139.9,7370.0,132.1297,132.2336,132.1202,132.2053,7370.0
2018-06-12 14:55:00,139.9,139.94,139.83,139.83,7271.0,132.2053,132.2431,132.1391,132.1391,7271.0
2018-06-12 15:00:00,139.82,139.91,139.77,139.91,12989.0,132.1297,132.2147,132.0824,132.2147,12989.0
2018-06-12 15:05:00,139.93,139.98,139.91,139.95,6845.0,132.2336,132.2809,132.2147,132.2525,6845.0
2018-06-12 15:10:00,139.95,139.97,139.91,139.91,4920.0,132.2525,132.2714,132.2147,132.2147,4920.0
2018-06-12 15:15:00,139.92,139.99,139.91,139.93,8600.0,132.2242,132.2903,132.2147,132.2336,8600.0
2018-06-12 15:20:00,139.92,140.0,139.9,139.91,6983.0,132.2242,132.2998,132.2053,132.2147,6983.0
2018-06-12 15:25:00,139.93,139.96,139.88,139.88,8700.0,132.2336,132.262,132.1864,132.1864,8700.0
2018-06-12 15:30:00,139.91,139.99,139.91,139.95,16523.0,132.2147,132.2903,132.2147,132.2525,16523.0
2018-06-12 15:35:00,139.93,139.97,139.82,139.94,11349.0,132.2336,132.2714,132.1297,132.2431,11349.0
2018-06-12 15:40:00,139.93,139.96,139.83,139.9,19067.0,132.2336,132.262,132.1391,132.2053,19067.0
2018-06-12 15:45:00,139.89,139.95,139.87,139.95,17606.0,132.1958,132.2525,132.1769,132.2525,17606.0
2018-06-12 15:50:00,139.96,140.0,139.92,139.95,32166.0,132.262,132.2998,132.2242,132.2525,32166.0
2018-06-12 15:55:00,139.96,139.97,139.76,139.86,71490.0,132.262,132.2714,132.073,132.1675,71490.0
2018-06-13 09:30:00,140.0,140.48,139.75,140.27,17543.0,132.2998,132.7534,132.0635,132.5549,17543.0
2018-06-13 09:35:00,140.35,140.37,139.99,140.04,13548.0,132.6305,132.6494,132.2903,132.3376,13548.0
2018-06-13 09:40:00,140.04,140.16,139.99,140.12,8870.0,132.3376,132.451,132.2903,132.4132,8870.0
2018-06-13 09:45:00,140.05,140.05,139.82,139.88,12685.0,132.347,132.347,132.1297,132.1864,12685.0
2018-06-13 09:50:00,139.92,140.07,139.91,140.0,11910.0,132.2242,132.3659,132.2147,132.2998,11910.0
2018-06-13 09:55:00,139.97,140.14,139.83,140.14,11779.0,132.2714,132.4321,132.1391,132.4321,11779.0
2018-06-13 10:00:00,140.09,140.11,139.82,139.87,6880.0,132.3848,132.4037,132.1297,132.1769,6880.0
2018-06-13 10:05:00,139.86,139.86,139.75,139.77,4260.0,132.1675,132.1675,132.0635,132.0824,4260.0
2018-06-13 10:10:00,139.73,139.95,139.68,139.92,9221.0,132.0446,132.2525,131.9974,132.2242,9221.0
2018-06-13 10:15:00,139.96,140.15,139.96,139.99,7744.0,132.262,132.4415,132.262,132.2903,7744.0
2018-06-13 10:20:00,139.96,140.13,139.95,140.07,9650.0,132.262,132.4226,132.2525,132.3659,9650.0
2018-06-13 10:25:00,140.07,140.13,139.97,140.0,9767.0,132.3659,132.4226,132.2714,132.2998,9767.0
2018-06-13 10:30:00,139.99,140.08,139.94,140.0,13438.0,132.2903,132.3754,132.2431,132.2998,13438.0
2018-06-13 10:35:00,140.01,140.02,139.68,139.81,17908.0,132.3092,132.3187,131.9974,132.1202,17908.0
2018-06-13 10:40:00,139.85,139.92,139.56,139.56,8576.0,132.158,132.2242,131.884,131.884,8576.0
2018-06-13 10:45:00,139.59,139.71,139.5,139.5,11101.0,131.9123,132.0257,131.8273,131.8273,11101.0
2018-06-13 10:50:00,139.54,139.74,139.54,139.64,14051.0,131.8651,132.0541,131.8651,131.9596,14051.0
2018-06-13 10:55:00,139.62,139.62,139.37,139.44,10377.0,131.9407,131.9407,131.7044,131.7706,10377.0
2018-06-13 11:00:00,139.4,139.63,139.34,139.39,9835.0,131.7328,131.9501,131.6761,131.7233,9835.0
2018-06-13 11:05:00,139.39,139.44,139.26,139.43,8062.0,131.7233,131.7706,131.6005,131.7611,8062.0
2018-06-13 11:10:00,139.37,139.62,139.29,139.6,26705.0,131.7044,131.9407,131.6288,131.9218,26705.0
2018-06-13 11:15:00,139.68,139.96,139.66,139.7,13318.0,131.9974,132.262,131.9785,132.0163,13318.0
2018-06-13 11:20:00,139.7,139.81,139.61,139.76,7392.0,132.0163,132.1202,131.9312,132.073,7392.0
2018-06-13 11:25:00,139.75,139.85,139.71,139.78,5153.0,132.0635,132.158,132.0257,132.0919,5153.0
2018-06-13 11:30:00,139.78,139.87,139.69,139.85,12970.0,132.0919,132.1769,132.0068,132.158,12970.0
2018-06-13 11:35:00,139.86,139.86,139.71,139.74,8600.0,132.1675,132.1675,132.0257,132.0541,8600.0
2018-06-13 11:40:00,139.73,139.84,139.73,139.81,5606.0,132.0446,132.1486,132.0446,132.1202,5606.0
2018-06-13 11:45:00,139.75,139.75,139.65,139.69,7523.0,132.0635,132.0635,131.969,132.0068,7523.0
2018-06-13 11:50:00,139.69,139.73,139.5,139.53,10901.0,132.0068,132.0446,131.8273,131.8556,10901.0
2018-06-13 11:55:00,139.53,139.6,139.49,139.52,9063.0,131.8556,131.9218,131.8178,131.8462,9063.0
2018-06-13 12:00:00,139.53,139.53,139.33,139.53,10012.0,131.8556,131.8556,131.6666,131.8556,10012.0
2018-06-13 12:05:00,139.53,139.53,139.32,139.45,8355.0,131.8556,131.8556,131.6572,131.78,8355.0
2018-06-13 12:10:00,139.42,139.49,139.35,139.45,5379.0,131.7517,131.8178,131.6855,131.78,5379.0
2018-06-13 12:15:00,139.47,139.57,139.4,139.55,13906.0,131.7989,131.8934,131.7328,131.8745,13906.0
2018-06-13 12:20:00,139.53,139.53,139.41,139.43,2579.0,131.8556,131.8556,131.7422,131.7611,2579.0
2018-06-13 12:25:00,139.41,139.53,139.28,139.35,50500.0,131.7422,131.8556,131.6194,131.6855,50500.0
2018-06-13 12:30:00,139.33,139.34,139.13,139.13,8932.0,131.6666,131.6761,131.4776,131.4776,8932.0
2018-06-13 12:35:00,139.13,139.21,139.09,139.09,7400.0,131.4776,131.5532,131.4398,131.4398,7400.0
2018-06-13 12:40:00,139.11,139.19,139.05,139.05,6350.0,131.4587,131.5343,131.402,131.402,6350.0
2018-06-13 12:45:00,139.03,139.07,138.91,138.93,9860.0,131.3831,131.4209,131.2697,131.2886,9860.0
2018-06-13 12:50:00,138.95,139.0,138.84,138.86,7576.0,131.3075,131.3548,131.2036,131.2225,7576.0
2018-06-13 12:55:00,138.88,138.99,138.88,138.95,4124.0,131.2414,131.3453,131.2414,131.3075,4124.0
2018-06-13 13:00:00,138.9,138.9,138.78,138.85,10860.0,131.2603,131.2603,131.1469,131.213,10860.0
2018-06-13 13:05:00,138.85,138.91,138.82,138.82,5702.0,131.213,131.2697,131.1847,131.1847,5702.0
2018-06-13 13:10:00,138.83,138.93,138.79,138.93,7500.0,131.1941,131.2886,131.1563,131.2886,7500.0
2018-06-13 13:15:00,138.89,138.97,138.89,138.91,3809.0,131.2508,131.3264,131.2508,131.2697,3809.0
2018-06-13 13:20:00,138.96,138.99,138.89,138.9,4300.0,131.317,131.3453,131.2508,131.2603,4300.0
2018-06-13 13:25:00,138.9,139.08,138.89,139.05,9272.0,131.2603,131.4304,131.2508,131.402,9272.0
2018-06-13 13:30:00,139.08,139.1,138.94,138.94,5921.0,131.4304,131.4493,131.2981,131.2981,5921.0
2018-06-13 13:35:00,138.95,138.97,138.82,138.94,21018.0,131.3075,131.3264,131.1847,131.2981,21018.0
2018-06-13 13:40:00,138.94,139.01,138.94,139.01,3200.0,131.2981,131.3642,131.2981,131.3642,3200.0
2018-06-13 13:45:00,139.02,139.02,138.89,138.9,5601.0,131.3737,131.3737,131.2508,131.2603,5601.0
2018-06-13 13:50:00,138.89,138.96,138.87,138.88,5870.0,131.2508,131.317,131.2319,131.2414,5870.0
2018-06-13 13:55:00,138.87,138.89,138.79,138.84,9301.0,131.2319,131.2508,131.1563,131.2036,9301.0
2018-06-13 14:00:00,138.82,138.97,138.7,138.8,20451.0,131.1847,131.3264,131.0713,131.1658,20451.0
2018-06-13 14:05:00,138.77,138.8,138.56,138.56,12545.0,131.1374,131.1658,130.939,130.939,12545.0
2018-06-13 14:10:00,138.6,138.77,138.57,138.57,4000.0,130.9768,131.1374,130.9484,130.9484,4000.0
2018-06-13 14:15:00,138.57,138.62,138.39,138.45,5731.0,130.9484,130.9957,130.7783,130.835,5731.0
2018-06-13 14:20:00,138.39,138.4,138.1,138.19,10203.0,130.7783,130.7878,130.5043,130.5893,10203.0
2018-06-13 14:25:00,138.23,138.31,138.1,138.15,7545.0,130.6271,130.7027,130.5043,130.5515,7545.0
2018-06-13 14:30:00,138.18,138.18,137.89,138.1,22479.0,130.5799,130.5799,130.3058,130.5043,22479.0
2018-06-13 14:35:00,138.03,138.06,137.92,138.03,5950.0,130.4381,130.4665,130.3342,130.4381,5950.0
2018-06-13 14:40:00,138.1,138.21,137.95,137.96,17297.0,130.5043,130.6082,130.3625,130.372,17297.0
2018-06-13 14:45:00,137.93,137.96,137.76,137.83,15419.0,130.3436,130.372,130.183,130.2491,15419.0
2018-06-13 14:50:00,137.88,138.09,137.88,138.08,24475.0,130.2964,130.4948,130.2964,130.4854,24475.0
2018-06-13 14:55:00,138.07,138.11,137.96,138.02,14556.0,130.4759,130.5137,130.372,130.4287,14556.0
2018-06-13 15:00:00,138.08,138.43,138.04,138.42,33612.0,130.4854,130.8161,130.4476,130.8067,33612.0
2018-06-13 15:05:00,138.42,138.55,138.33,138.33,9959.0,130.8067,130.9295,130.7216,130.7216,9959.0
2018-06-13 15:10:00,138.3,138.35,138.25,138.28,10739.0,130.6933,130.7405,130.646,130.6744,10739.0
2018-06-13 15:15:00,138.31,138.67,138.31,138.67,20842.0,130.7027,131.0429,130.7027,131.0429,20842.0
2018-06-13 15:20:00,138.71,138.72,138.57,138.65,11364.0,131.0807,131.0902,130.9484,131.024,11364.0
2018-06-13 15:25:00,138.7,138.73,138.3,138.36,13974.0,131.0713,131.0996,130.6933,130.75,13974.0
2018-06-13 15:30:00,138.4,138.51,138.34,138.5,18087.0,130.7878,130.8917,130.7311,130.8823,18087.0
2018-06-13 15:35:00,138.5,138.57,138.48,138.53,22813.0,130.8823,130.9484,130.8634,130.9106,22813.0
2018-06-13 15:40:00,138.52,138.57,138.51,138.57,28322.0,130.9012,130.9484,130.8917,130.9484,28322.0
2018-06-13 15:45:00,138.55,138.66,138.3,138.3,38091.0,130.9295,131.0335,130.6933,130.6933,38091.0
2018-06-13 15:50:00,138.29,138.46,138.26,138.34,37745.0,130.6838,130.8445,130.6555,130.7311,37745.0
2018-06-13 15:55:00,138.35,138.39,138.28,138.31,84118.0,130.7405,130.7783,130.6744,130.7027,84118.0
2018-06-14 09:30:00,138.82,139.09,138.15,138.67,26393.0,131.1847,131.4398,130.5515,131.0429,26393.0
2018-06-14 09:35:00,138.75,139.39,138.74,139.05,16404.0,131.1185,131.7233,131.1091,131.402,16404.0
2018-06-14 09:40:00,139.08,139.11,138.91,139.07,12590.0,131.4304,131.4587,131.2697,131.4209,12590.0
2018-06-14 09:45:00,139.04,139.2,138.9,139.01,36394.0,131.3926,131.5438,131.2603,131.3642,36394.0
2018-06-14 09:50:00,139.01,139.06,138.77,138.77,8080.0,131.3642,131.4115,131.1374,131.1374,8080.0
2018-06-14 09:55:00,138.71,138.71,138.3,138.44,9234.0,131.0807,131.0807,130.6933,130.8256,9234.0
2018-06-14 10:00:00,138.5,138.84,138.5,138.68,7432.0,130.8823,131.2036,130.8823,131.0524,7432.0
2018-06-14 10:05:00,138.7,139.05,138.69,138.98,14009.0,131.0713,131.402,131.0618,131.3359,14009.0
2018-06-14 10:10:00,138.94,139.08,138.85,138.85,9117.0,131.2981,131.4304,131.213,131.213,9117.0
2018-06-14 10:15:00,138.84,138.97,138.84,138.89,6010.0,131.2036,131.3264,131.2036,131.2508,6010.0
2018-06-14 10:20:00,138.92,139.0,138.92,138.97,4177.0,131.2792,131.3548,131.2792,131.3264,4177.0
2018-06-14 10:25:00,138.96,139.06,138.85,138.93,7278.0,131.317,131.4115,131.213,131.2886,7278.0
2018-06-14 10:30:00,138.93,139.03,138.83,138.84,7596.0,131.2886,131.3831,131.1941,131.2036,7596.0
2018-06-14 10:35:00,138.81,138.99,138.77,138.86,8050.0,131.1752,131.3453,131.1374,131.2225,8050.0
2018-06-14 10:40:00,138.83,139.03,138.76,138.92,10919.0,131.1941,131.3831,131.128,131.2792,10919.0
2018-06-14 10:45:00,138.96,139.0,138.7,138.71,6634.0,131.317,131.3548,131.0713,131.0807,6634.0
2018-06-14 10:50:00,138.67,138.91,138.65,138.65,10512.0,131.0429,131.2697,131.024,131.024,10512.0
2018-06-14 10:55:00,138.59,138.76,138.58,138.68,11432.0,130.9673,131.128,130.9579,131.0524,11432.0
2018-06-14 11:00:00,138.65,138.65,138.4,138.63,4764.0,131.024,131.024,130.7878,131.0051,4764.0
2018-06-14 11:05:00,138.64,138.71,138.48,138.65,10020.0,131.0146,131.0807,130.8634,131.024,10020.0
2018-06-14 11:10:00,138.68,138.9,138.67,138.88,5803.0,131.0524,131.2603,131.0429,131.2414,5803.0
2018-06-14 11:15:00,138.89,138.94,138.68,138.76,7800.0,131.2508,131.2981,131.0524,131.128,7800.0
2018-06-14 11:20:00,138.76,138.84,138.71,138.76,6000.0,131.128,131.2036,131.0807,131.128,6000.0
2018-06-14 11:25:00,138.76,138.86,138.68,138.79,3800.0,131.128,131.2225,131.0524,131.1563,3800.0
2018-06-14 11:30:00,138.83,138.93,138.78,138.87,5396.0,131.1941,131.2886,131.1469,131.2319,5396.0
2018-06-14 11:35:00,138.87,139.0,138.87,138.99,4426.0,131.2319,131.3548,131.2319,131.3453,4426.0
2018-06-14 11:40:00,139.03,139.07,138.93,138.93,4630.0,131.3831,131.4209,131.2886,131.2886,4630.0
2018-06-14 11:45:00,138.9,138.96,138.87,138.95,5753.0,131.2603,131.317,131.2319,131.3075,5753.0
2018-06-14 11:50:00,138.93,138.94,138.86,138.87,3500.0,131.2886,131.2981,131.2225,131.2319,3500.0
2018-06-14 11:55:00,138.86,138.99,138.77,138.79,5560.0,131.2225,131.3453,131.1374,131.1563,5560.0
2018-06-14 12:00:00,138.81,138.93,138.76,138.92,3507.0,131.1752,131.2886,131.128,131.2792,3507.0
2018-06-14 12:05:00,138.93,139.02,138.89,138.95,3679.0,131.2886,131.3737,131.2508,131.3075,3679.0
2018-06-14 12:10:00,139.0,139.01,138.91,138.94,1318.0,131.3548,131.3642,131.2697,131.2981,1318.0
2018-06-14 12:15:00,138.92,138.99,138.84,138.84,7124.0,131.2792,131.3453,131.2036,131.2036,7124.0
2018-06-14 12:20:00,138.83,138.88,138.73,138.84,5200.0,131.1941,131.2414,131.0996,131.2036,5200.0
2018-06-14 12:25:00,138.89,138.91,138.75,138.91,7789.0,131.2508,131.2697,131.1185,131.2697,7789.0
2018-06-14 12:30:00,138.94,138.97,138.82,138.89,4850.0,131.2981,131.3264,131.1847,131.2508,4850.0
2018-06-14 12:35:00,138.88,138.9,138.81,138.83,4684.0,131.2414,131.2603,131.1752,131.1941,4684.0
2018-06-14 12:40:00,138.87,138.89,138.76,138.77,2046.0,131.2319,131.2508,131.128,131.1374,2046.0
2018-06-14 12:45:00,138.74,138.85,138.74,138.81,4800.0,131.1091,131.213,131.1091,131.1752,4800.0
2018-06-14 12:50:00,138.83,138.9,138.83,138.86,4600.0,131.1941,131.2603,131.1941,131.2225,4600.0
2018-06-14 12:55:00,138.88,138.97,138.88,138.91,4800.0,131.2414,131.3264,131.2414,131.2697,4800.0
2018-06-14 13:00:00,138.91,138.94,138.85,138.94,4500.0,131.2697,131.2981,131.213,131.2981,4500.0
2018-06-14 13:05:00,138.92,138.99,138.89,138.99,4362.0,131.2792,131.3453,131.2508,131.3453,4362.0
2018-06-14 13:10:00,139.0,139.12,138.99,139.05,6310.0,131.3548,131.4682,131.3453,131.402,6310.0
2018-06-14 13:15:00,138.99,139.06,138.98,139.03,4459.0,131.3453,131.4115,131.3359,131.3831,4459.0
2018-06-14 13:20:00,139.03,139.11,139.03,139.05,6700.0,131.3831,131.4587,131.3831,131.402,6700.0
2018-06-14 13:25:00,139.02,139.11,138.99,139.11,6682.0,131.3737,131.4587,131.3453,131.4587,6682.0
2018-06-14 13:30:00,139.18,139.26,139.15,139.22,4221.0,131.5249,131.6005,131.4965,131.5627,4221.0
2018-06-14 13:35:00,139.28,139.3,139.16,139.2,4706.0,131.6194,131.6383,131.506,131.5438,4706.0
2018-06-14 13:40:00,139.19,139.21,139.13,139.19,3929.0,131.5343,131.5532,131.4776,131.5343,3929.0
2018-06-14 13:45:00,139.19,139.2,139.08,139.08,1600.0,131.5343,131.5438,131.4304,131.4304,1600.0
2018-06-14 13:50:00,139.1,139.21,139.09,139.21,4984.0,131.4493,131.5532,131.4398,131.5532,4984.0
2018-06-14 13:55:00,139.21,139.23,139.07,139.1,6646.0,131.5532,131.5721,131.4209,131.4493,6646.0
2018-06-14 14:00:00,139.11,139.12,139.03,139.06,2000.0,131.4587,131.4682,131.3831,131.4115,2000.0
2018-06-14 14:05:00,139.03,139.08,138.84,138.84,3968.0,131.3831,131.4304,131.2036,131.2036,3968.0
2018-06-14 14:10:00,138.84,138.89,138.79,138.84,8237.0,131.2036,131.2508,131.1563,131.2036,8237.0
2018-06-14 14:15:00,138.83,138.83,138.7,138.76,6394.0,131.1941,131.1941,131.0713,131.128,6394.0
2018-06-14 14:20:00,138.73,138.8,138.68,138.8,10440.0,131.0996,131.1658,131.0524,131.1658,10440.0
2018-06-14 14:25:00,138.77,138.77,138.69,138.76,5392.0,131.1374,131.1374,131.0618,131.128,5392.0
2018-06-14 14:30:00,138.8,138.91,138.79,138.9,15099.0,131.1658,131.2697,131.1563,131.2603,15099.0
2018-06-14 14:35:00,138.87,139.0,138.87,138.95,5062.0,131.2319,131.3548,131.2319,131.3075,5062.0
2018-06-14 14:40:00,138.95,139.0,138.91,138.95,6934.0,131.3075,131.3548,131.2697,131.3075,6934.0
2018-06-14 14:45:00,138.94,138.96,138.89,138.93,7775.0,131.2981,131.317,131.2508,131.2886,7775.0
2018-06-14 14:50:00,138.93,138.94,138.85,138.85,6577.0,131.2886,131.2981,131.213,131.213,6577.0
2018-06-14 14:55:00,138.86,138.88,138.66,138.71,11008.0,131.2225,131.2414,131.0335,131.0807,11008.0
2018-06-14 15:00:00,138.74,138.75,138.61,138.71,7535.0,131.1091,131.1185,130.9862,131.0807,7535.0
2018-06-14 15:05:00,138.71,138.79,138.62,138.76,4900.0,131.0807,131.1563,130.9957,131.128,4900.0
2018-06-14 15:10:00,138.76,138.77,138.72,138.72,8965.0,131.128,131.1374,131.0902,131.0902,8965.0
2018-06-14 15:15:00,138.72,138.72,138.65,138.68,5100.0,131.0902,131.0902,131.024,131.0524,5100.0
2018-06-14 15:20:00,138.66,138.79,138.62,138.79,8595.0,131.0335,131.1563,130.9957,131.1563,8595.0
2018-06-14 15:25:00,138.79,138.8,138.65,138.73,13935.0,131.1563,131.1658,131.024,131.0996,13935.0
2018-06-14 15:30:00,138.71,138.77,138.64,138.77,32586.0,131.0807,131.1374,131.0146,131.1374,32586.0
2018-06-14 15:35:00,138.77,138.78,138.72,138.75,23011.0,131.1374,131.1469,131.0902,131.1185,23011.0
2018-06-14 15:40:00,138.75,138.79,138.72,138.78,20453.0,131.1185,131.1563,131.0902,131.1469,20453.0
2018-06-14 15:45:00,138.77,138.78,138.74,138.77,33835.0,131.1374,131.1469,131.1091,131.1374,33835.0
2018-06-14 15:50:00,138.74,138.78,138.63,138.66,24135.0,131.1091,131.1469,131.0051,131.0335,24135.0
2018-06-14 15:55:00,138.66,138.77,138.65,138.73,61668.0,131.0335,131.1374,131.024,131.0996,61668.0
2018-06-15 09:30:00,139.0,139.13,137.74,137.85,402039.0,131.3548,131.4776,130.1641,130.268,402039.0
2018-06-15 09:35:00,137.97,138.07,137.56,137.69,16401.0,130.3814,130.4759,129.994,130.1168,16401.0
2018-06-15 09:40:00,137.61,137.75,137.33,137.48,11614.0,130.0412,130.1735,129.7766,129.9184,11614.0
2018-06-15 09:45:00,137.5,137.72,137.41,137.47,13937.0,129.9373,130.1452,129.8522,129.9089,13937.0
2018-06-15 09:50:00,137.44,137.64,137.29,137.41,8820.0,129.8806,130.0696,129.7388,129.8522,8820.0
2018-06-15 09:55:00,137.46,137.58,137.31,137.35,12559.0,129.8995,130.0129,129.7577,129.7955,12559.0
2018-06-15 10:00:00,137.4,137.76,137.22,137.76,5394.0,129.8428,130.183,129.6727,130.183,5394.0
2018-06-15 10:05:00,137.7,137.79,137.58,137.7,4708.0,130.1263,130.2113,130.0129,130.1263,4708.0
2018-06-15 10:10:00,137.69,137.79,137.61,137.74,2771.0,130.1168,130.2113,130.0412,130.1641,2771.0
2018-06-15 10:15:00,137.74,137.83,137.59,137.77,4400.0,130.1641,130.2491,130.0223,130.1924,4400.0
2018-06-15 10:20:00,137.84,137.95,137.77,137.79,5498.0,130.2586,130.3625,130.1924,130.2113,5498.0
2018-06-15 10:25:00,137.8,138.0,137.72,137.74,6589.0,130.2208,130.4098,130.1452,130.1641,6589.0
2018-06-15 10:30:00,137.7,137.7,137.44,137.47,5843.0,130.1263,130.1263,129.8806,129.9089,5843.0
2018-06-15 10:35:00,137.53,137.69,137.45,137.56,5277.0,129.9656,130.1168,129.89,129.994,5277.0
2018-06-15 10:40:00,137.65,137.76,137.57,137.6,5428.0,130.079,130.183,130.0034,130.0318,5428.0
2018-06-15 10:45:00,137.65,137.92,137.64,137.92,5090.0,130.079,130.3342,130.0696,130.3342,5090.0
2018-06-15 10:50:00,137.93,138.02,137.75,137.99,3903.0,130.3436,130.4287,130.1735,130.4003,3903.0
2018-06-15 10:55:00,137.98,138.23,137.95,138.01,3842.0,130.3909,130.6271,130.3625,130.4192,3842.0
2018-06-15 11:00:00,138.08,138.08,137.9,137.97,2968.0,130.4854,130.4854,130.3153,130.3814,2968.0
2018-06-15 11:05:00,138.02,138.15,137.97,137.99,7266.0,130.4287,130.5515,130.3814,130.4003,7266.0
2018-06-15 11:10:00,137.95,138.02,137.91,137.91,5490.0,130.3625,130.4287,130.3247,130.3247,5490.0
2018-06-15 11:15:00,137.91,137.93,137.79,137.86,5654.0,130.3247,130.3436,130.2113,130.2775,5654.0
2018-06-15 11:20:00,137.85,137.88,137.74,137.88,21759.0,130.268,130.2964,130.1641,130.2964,21759.0
2018-06-15 11:25:00,137.95,137.95,137.77,137.77,1950.0,130.3625,130.3625,130.1924,130.1924,1950.0
2018-06-15 11:30:00,137.76,137.79,137.59,137.59,4157.0,130.183,130.2113,130.0223,130.0223,4157.0
2018-06-15 11:35:00,137.61,137.66,137.52,137.64,7001.0,130.0412,130.0885,129.9562,130.0696,7001.0
2018-06-15 11:40:00,137.69,137.76,137.65,137.76,4000.0,130.1168,130.183,130.079,130.183,4000.0
2018-06-15 11:45:00,137.68,137.73,137.67,137.68,3258.0,130.1074,130.1546,130.0979,130.1074,3258.0
2018-06-15 11:50:00,137.76,137.95,137.69,137.87,4200.0,130.183,130.3625,130.1168,130.2869,4200.0
2018-06-15 11:55:00,137.89,138.0,137.89,138.0,1430.0,130.3058,130.4098,130.3058,130.4098,1430.0
2018-06-15 12:00:00,138.0,138.0,137.89,137.93,7105.0,130.4098,130.4098,130.3058,130.3436,7105.0
2018-06-15 12:05:00,137.9,138.01,137.86,138.01,3733.0,130.3153,130.4192,130.2775,130.4192,3733.0
2018-06-15 12:10:00,138.02,138.07,137.97,138.07,1600.0,130.4287,130.4759,130.3814,130.4759,1600.0
2018-06-15 12:15:00,138.02,138.08,137.98,138.08,4379.0,130.4287,130.4854,130.3909,130.4854,4379.0
2018-06-15 12:20:00,138.05,138.26,138.03,138.24,7092.0,130.457,130.6555,130.4381,130.6366,7092.0
2018-06-15 12:25:00,138.2,138.24,138.07,138.23,10269.0,130.5988,130.6366,130.4759,130.6271,10269.0
2018-06-15 12:30:00,138.23,138.28,138.15,138.21,3100.0,130.6271,130.6744,130.5515,130.6082,3100.0
2018-06-15 12:35:00,138.18,138.26,138.18,138.26,3240.0,130.5799,130.6555,130.5799,130.6555,3240.0
2018-06-15 12:40:00,138.28,138.31,138.2,138.2,3400.0,130.6744,130.7027,130.5988,130.5988,3400.0
2018-06-15 12:45:00,138.18,138.27,138.17,138.27,5400.0,130.5799,130.6649,130.5704,130.6649,5400.0
2018-06-15 12:50:00,138.25,138.3,138.2,138.25,11875.0,130.646,130.6933,130.5988,130.646,11875.0
2018-06-15 12:55:00,138.29,138.34,138.24,138.31,11421.0,130.6838,130.7311,130.6366,130.7027,11421.0
2018-06-15 13:00:00,138.39,138.44,138.34,138.34,5600.0,130.7783,130.8256,130.7311,130.7311,5600.0
2018-06-15 13:05:00,138.38,138.39,138.33,138.33,1900.0,130.7689,130.7783,130.7216,130.7216,1900.0
2018-06-15 13:10:00,138.38,138.39,138.21,138.22,5000.0,130.7689,130.7783,130.6082,130.6177,5000.0
2018-06-15 13:15:00,138.25,138.38,138.23,138.31,3323.0,130.646,130.7689,130.6271,130.7027,3323.0
2018-06-15 13:20:00,138.35,138.35,138.25,138.28,4700.0,130.7405,130.7405,130.646,130.6744,4700.0
2018-06-15 13:25:00,138.28,138.34,138.28,138.33,1700.0,130.6744,130.7311,130.6744,130.7216,1700.0
2018-06-15 13:30:00,138.32,138.38,138.3,138.33,3195.0,130.7122,130.7689,130.6933,130.7216,3195.0
2018-06-15 13:35:00,138.33,138.34,138.29,138.31,6823.0,130.7216,130.7311,130.6838,130.7027,6823.0
2018-06-15 13:40:00,138.31,138.32,138.29,138.3,2300.0,130.7027,130.7122,130.6838,130.6933,2300.0
2018-06-15 13:45:00,138.29,138.29,138.12,138.12,4232.0,130.6838,130.6838,130.5232,130.5232,4232.0
2018-06-15 13:50:00,138.12,138.14,138.1,138.1,3700.0,130.5232,130.5421,130.5043,130.5043,3700.0
2018-06-15 13:55:00,138.09,138.11,138.01,138.08,7050.0,130.4948,130.5137,130.4192,130.4854,7050.0
2018-06-15 14:00:00,138.11,138.13,138.03,138.03,4450.0,130.5137,130.5326,130.4381,130.4381,4450.0
2018-06-15 14:05:00,138.04,138.11,138.01,138.09,8929.0,130.4476,130.5137,130.4192,130.4948,8929.0
2018-06-15 14:10:00,138.13,138.2,138.11,138.2,2028.0,130.5326,130.5988,130.5137,130.5988,2028.0
2018-06-15 14:15:00,138.2,138.25,138.17,138.25,5681.0,130.5988,130.646,130.5704,130.646,5681.0
2018-06-15 14:20:00,138.28,138.52,138.27,138.46,12357.0,130.6744,130.9012,130.6649,130.8445,12357.0
2018-06-15 14:25:00,138.47,138.66,138.47,138.62,9528.0,130.8539,131.0335,130.8539,130.9957,9528.0
2018-06-15 14:30:00,138.64,138.73,138.6,138.7,8795.0,131.0146,131.0996,130.9768,131.0713,8795.0
2018-06-15 14:35:00,138.7,138.7,138.57,138.62,6181.0,131.0713,131.0713,130.9484,130.9957,6181.0
2018-06-15 14:40:00,138.65,138.67,138.58,138.58,10000.0,131.024,131.0429,130.9579,130.9579,10000.0
2018-06-15 14:45:00,138.61,138.63,138.52,138.54,12564.0,130.9862,131.0051,130.9012,130.9201,12564.0
2018-06-15 14:50:00,138.53,138.58,138.53,138.58,9324.0,130.9106,130.9579,130.9106,130.9579,9324.0
2018-06-15 14:55:00,138.58,138.58,138.48,138.55,14046.0,130.9579,130.9579,130.8634,130.9295,14046.0
2018-06-15 15:00:00,138.53,138.53,138.41,138.44,11638.0,130.9106,130.9106,130.7972,130.8256,11638.0
2018-06-15 15:05:00,138.43,138.55,138.42,138.47,15172.0,130.8161,130.9295,130.8067,130.8539,15172.0
2018-06-15 15:10:00,138.45,138.5,138.41,138.48,18669.0,130.835,130.8823,130.7972,130.8634,18669.0
2018-06-15 15:15:00,138.48,138.52,138.46,138.5,23940.0,130.8634,130.9012,130.8445,130.8823,23940.0
2018-06-15 15:20:00,138.5,138.54,138.46,138.5,24327.0,130.8823,130.9201,130.8445,130.8823,24327.0
2018-06-15 15:25:00,138.49,138.55,138.48,138.51,22818.0,130.8728,130.9295,130.8634,130.8917,22818.0
2018-06-15 15:30:00,138.51,138.54,138.46,138.5,23616.0,130.8917,130.9201,130.8445,130.8823,23616.0
2018-06-15 15:35:00,138.5,138.58,138.48,138.53,34796.0,130.8823,130.9579,130.8634,130.9106,34796.0
2018-06-15 15:40:00,138.53,138.72,138.53,138.72,45432.0,130.9106,131.0902,130.9106,131.0902,45432.0
2018-06-15 15:45:00,138.71,138.88,138.67,138.87,27009.0,131.0807,131.2414,131.0429,131.2319,27009.0
2018-06-15 15:50:00,138.87,139.19,138.71,138.78,42773.0,131.2319,131.5343,131.0807,131.1469,42773.0
2018-06-15 15:55:00,138.75,138.96,138.74,138.83,114223.0,131.1185,131.317,131.1091,131.1941,114223.0
2018-06-18 09:30:00,137.94,137.94,137.5,137.84,13430.0,130.3531,130.3531,129.9373,130.2586,13430.0
2018-06-18 09:35:00,137.94,137.94,137.69,137.8,5391.0,130.3531,130.3531,130.1168,130.2208,5391.0
2018-06-18 09:40:00,137.81,137.9,137.65,137.8,7100.0,130.2302,130.3153,130.079,130.2208,7100.0
2018-06-18 09:45:00,137.81,138.05,137.7,138.05,7475.0,130.2302,130.457,130.1263,130.457,7475.0
2018-06-18 09:50:00,138.1,138.29,138.01,138.01,7898.0,130.5043,130.6838,130.4192,130.4192,7898.0
2018-06-18 09:55:00,138.02,138.05,137.91,137.95,4320.0,130.4287,130.457,130.3247,130.3625,4320.0
2018-06-18 10:00:00,137.92,138.12,137.92,138.1,6546.0,130.3342,130.5232,130.3342,130.5043,6546.0
2018-06-18 10:05:00,138.11,138.12,137.96,137.96,5674.0,130.5137,130.5232,130.372,130.372,5674.0
2018-06-18 10:10:00,137.93,137.97,137.83,137.85,5300.0,130.3436,130.3814,130.2491,130.268,5300.0
2018-06-18 10:15:00,137.87,137.89,137.55,137.73,13654.0,130.2869,130.3058,129.9845,130.1546,13654.0
2018-06-18 10:20:00,137.68,137.94,137.68,137.91,6315.0,130.1074,130.3531,130.1074,130.3247,6315.0
2018-06-18 10:25:00,137.89,138.06,137.89,137.98,4021.0,130.3058,130.4665,130.3058,130.3909,4021.0
2018-06-18 10:30:00,138.0,138.23,138.0,138.22,3929.0,130.4098,130.6271,130.4098,130.6177,3929.0
2018-06-18 10:35:00,138.25,138.53,138.25,138.53,9688.0,130.646,130.9106,130.646,130.9106,9688.0
2018-06-18 10:40:00,138.55,138.57,138.53,138.56,3485.0,130.9295,130.9484,130.9106,130.939,3485.0
2018-06-18 10:45:00,138.61,138.68,138.59,138.68,6636.0,130.9862,131.0524,130.9673,131.0524,6636.0
2018-06-18 10:50:00,138.65,138.67,138.56,138.64,9848.0,131.024,131.0429,130.939,131.0146,9848.0
2018-06-18 10:55:00,138.63,138.64,138.58,138.61,1918.0,131.0051,131.0146,130.9579,130.9862,1918.0
2018-06-18 11:00:00,138.58,138.7,138.56,138.67,4185.0,130.9579,131.0713,130.939,131.0429,4185.0
2018-06-18 11:05:00,138.66,138.7,138.59,138.7,12475.0,131.0335,131.0713,130.9673,131.0713,12475.0
2018-06-18 11:10:00,138.69,138.74,138.6,138.6,3565.0,131.0618,131.1091,130.9768,130.9768,3565.0
2018-06-18 11:15:00,138.6,138.6,138.47,138.49,2186.0,130.9768,130.9768,130.8539,130.8728,2186.0
2018-06-18 11:20:00,138.48,138.56,138.45,138.56,5501.0,130.8634,130.939,130.835,130.939,5501.0
2018-06-18 11:25:00,138.52,138.56,138.4,138.4,4265.0,130.9012,130.939,130.7878,130.7878,4265.0
2018-06-18 11:30:00,138.46,138.57,138.38,138.38,5179.0,130.8445,130.9484,130.7689,130.7689,5179.0
2018-06-18 11:35:00,138.28,138.31,138.25,138.31,4000.0,130.6744,130.7027,130.646,130.7027,4000.0
2018-06-18 11:40:00,138.31,138.32,138.24,138.3,3055.0,130.7027,130.7122,130.6366,130.6933,3055.0
2018-06-18 11:45:00,138.33,138.4,138.33,138.35,3851.0,130.7216,130.7878,130.7216,130.7405,3851.0
2018-06-18 11:50:00,138.32,138.46,138.32,138.43,3300.0,130.7122,130.8445,130.7122,130.8161,3300.0
2018-06-18 11:55:00,138.43,138.46,138.26,138.28,3912.0,130.8161,130.8445,130.6555,130.6744,3912.0
2018-06-18 12:00:00,138.28,138.38,138.27,138.36,6973.0,130.6744,130.7689,130.6649,130.75,6973.0
2018-06-18 12:05:00,138.36,138.45,138.36,138.4,4097.0,130.75,130.835,130.75,130.7878,4097.0
2018-06-18 12:10:00,138.4,138.4,138.33,138.36,1400.0,130.7878,130.7878,130.7216,130.75,1400.0
2018-06-18 12:15:00,138.36,138.38,138.31,138.32,4025.0,130.75,130.7689,130.7027,130.7122,4025.0
2018-06-18 12:20:00,138.34,138.36,138.31,138.32,3064.0,130.7311,130.75,130.7027,130.7122,3064.0
2018-06-18 12:25:00,138.35,138.35,138.2,138.22,4700.0,130.7405,130.7405,130.5988,130.6177,4700.0
2018-06-18 12:30:00,138.22,138.29,138.22,138.28,4200.0,130.6177,130.6838,130.6177,130.6744,4200.0
2018-06-18 12:35:00,138.3,138.3,138.25,138.27,2924.0,130.6933,130.6933,130.646,130.6649,2924.0
2018-06-18 12:40:00,138.27,138.31,138.25,138.31,5401.0,130.6649,130.7027,130.646,130.7027,5401.0
2018-06-18 12:45:00,138.31,138.37,138.25,138.37,4679.0,130.7027,130.7594,130.646,130.7594,4679.0
2018-06-18 12:50:00,138.35,138.39,138.32,138.38,2832.0,130.7405,130.7783,130.7122,130.7689,2832.0
2018-06-18 12:55:00,138.36,138.47,138.36,138.47,2587.0,130.75,130.8539,130.75,130.8539,2587.0
2018-06-18 13:00:00,138.45,138.52,138.45,138.49,3371.0,130.835,130.9012,130.835,130.8728,3371.0
2018-06-18 13:05:00,138.49,138.53,138.48,138.53,2659.0,130.8728,130.9106,130.8634,130.9106,2659.0
2018-06-18 13:10:00,138.53,138.59,138.53,138.55,2900.0,130.9106,130.9673,130.9106,130.9295,2900.0
2018-06-18 13:15:00,138.59,138.6,138.56,138.57,2013.0,130.9673,130.9768,130.939,130.9484,2013.0
2018-06-18 13:20:00,138.57,138.64,138.57,138.6,3804.0,130.9484,131.0146,130.9484,130.9768,3804.0
2018-06-18 13:25:00,138.58,138.67,138.58,138.59,2165.0,130.9579,131.0429,130.9579,130.9673,2165.0
2018-06-18 13:30:00,138.61,138.7,138.59,138.7,2020.0,130.9862,131.0713,130.9673,131.0713,2020.0
2018-06-18 13:35:00,138.69,138.69,138.58,138.58,2600.0,131.0618,131.0618,130.9579,130.9579,2600.0
2018-06-18 13:40:00,138.53,138.57,138.52,138.57,8950.0,130.9106,130.9484,130.9012,130.9484,8950.0
2018-06-18 13:45:00,138.58,138.58,138.45,138.45,3167.0,130.9579,130.9579,130.835,130.835,3167.0
2018-06-18 13:50:00,138.45,138.47,138.36,138.36,7572.0,130.835,130.8539,130.75,130.75,7572.0
2018-06-18 13:55:00,138.38,138.52,138.38,138.48,5958.0,130.7689,130.9012,130.7689,130.8634,5958.0
2018-06-18 14:00:00,138.5,138.57,138.47,138.5,6846.0,130.8823,130.9484,130.8539,130.8823,6846.0
2018-06-18 14:05:00,138.52,138.58,138.5,138.58,3544.0,130.9012,130.9579,130.8823,130.9579,3544.0
2018-06-18 14:10:00,138.55,138.55,138.4,138.47,4106.0,130.9295,130.9295,130.7878,130.8539,4106.0
2018-06-18 14:15:00,138.47,138.51,138.45,138.47,3888.0,130.8539,130.8917,130.835,130.8539,3888.0
2018-06-18 14:20:00,138.46,138.5,138.44,138.45,3756.0,130.8445,130.8823,130.8256,130.835,3756.0
2018-06-18 14:25:00,138.47,138.61,138.47,138.61,6800.0,130.8539,130.9862,130.8539,130.9862,6800.0
2018-06-18 14:30:00,138.62,138.63,138.58,138.62,2555.0,130.9957,131.0051,130.9579,130.9957,2555.0
2018-06-18 14:35:00,138.57,138.6,138.53,138.56,2800.0,130.9484,130.9768,130.9106,130.939,2800.0
2018-06-18 14:40:00,138.6,138.61,138.57,138.58,2400.0,130.9768,130.9862,130.9484,130.9579,2400.0
2018-06-18 14:45:00,138.57,138.71,138.55,138.65,10582.0,130.9484,131.0807,130.9295,131.024,10582.0
2018-06-18 14:50:00,138.65,138.72,138.63,138.65,3592.0,131.024,131.0902,131.0051,131.024,3592.0
2018-06-18 14:55:00,138.63,138.71,138.63,138.7,3979.0,131.0051,131.0807,131.0051,131.0713,3979.0
2018-06-18 15:00:00,138.7,138.76,138.69,138.76,7000.0,131.0713,131.128,131.0618,131.128,7000.0
2018-06-18 15:05:00,138.78,138.81,138.77,138.81,23069.0,131.1469,131.1752,131.1374,131.1752,23069.0
2018-06-18 15:10:00,138.8,138.82,138.72,138.73,5742.0,131.1658,131.1847,131.0902,131.0996,5742.0
2018-06-18 15:15:00,138.73,138.73,138.63,138.64,4550.0,131.0996,131.0996,131.0051,131.0146,4550.0
2018-06-18 15:20:00,138.66,138.76,138.62,138.74,7150.0,131.0335,131.128,130.9957,131.1091,7150.0
2018-06-18 15:25:00,138.75,138.76,138.69,138.7,3006.0,131.1185,131.128,131.0618,131.0713,3006.0
2018-06-18 15:30:00,138.72,138.79,138.72,138.76,9582.0,131.0902,131.1563,131.0902,131.128,9582.0
2018-06-18 15:35:00,138.76,138.83,138.73,138.75,11113.0,131.128,131.1941,131.0996,131.1185,11113.0
2018-06-18 15:40:00,138.74,138.74,138.64,138.69,11314.0,131.1091,131.1091,131.0146,131.0618,11314.0
2018-06-18 15:45:00,138.69,138.82,138.67,138.77,11854.0,131.0618,131.1847,131.0429,131.1374,11854.0
2018-06-18 15:50:00,138.75,138.8,138.7,138.72,20203.0,131.1185,131.1658,131.0713,131.0902,20203.0
2018-06-18 15:55:00,138.72,138.86,138.64,138.66,54378.0,131.0902,131.2225,131.0146,131.0335,54378.0
2018-06-19 09:30:00,137.14,137.52,136.91,137.12,33547.0,129.5971,129.9562,129.3797,129.5782,33547.0
2018-06-19 09:35:00,137.1,137.23,136.78,136.95,7350.0,129.5593,129.6821,129.2569,129.4175,7350.0
2018-06-19 09:40:00,136.92,136.92,136.69,136.9,14262.0,129.3892,129.3892,129.1718,129.3703,14262.0
2018-06-19 09:45:00,136.9,136.9,136.53,136.76,23644.0,129.3703,129.3703,129.0206,129.238,23644.0
2018-06-19 09:50:00,136.77,136.89,136.43,136.52,12523.0,129.2474,129.3608,128.9261,129.0112,12523.0
2018-06-19 09:55:00,136.52,136.55,136.12,136.31,29019.0,129.0112,129.0395,128.6332,128.8127,29019.0
2018-06-19 10:00:00,136.24,136.25,135.87,135.91,17620.0,128.7466,128.756,128.3969,128.4347,17620.0
2018-06-19 10:05:00,135.92,135.97,135.58,135.7,17577.0,128.4442,128.4914,128.1229,128.2363,17577.0
2018-06-19 10:10:00,135.68,135.99,135.59,135.97,16241.0,128.2174,128.5103,128.1323,128.4914,16241.0
2018-06-19 10:15:00,135.96,136.03,135.81,135.93,8731.0,128.482,128.5481,128.3402,128.4536,8731.0
2018-06-19 10:20:00,135.89,135.93,135.65,135.67,11142.0,128.4158,128.4536,128.189,128.2079,11142.0
2018-06-19 10:25:00,135.61,135.82,135.61,135.82,12323.0,128.1512,128.3497,128.1512,128.3497,12323.0
2018-06-19 10:30:00,135.8,135.83,135.5,135.69,18186.0,128.3308,128.3591,128.0473,128.2268,18186.0
2018-06-19 10:35:00,135.69,136.03,135.66,135.79,14591.0,128.2268,128.5481,128.1985,128.3213,14591.0
2018-06-19 10:40:00,135.79,136.06,135.74,135.97,12792.0,128.3213,128.5765,128.2741,128.4914,12792.0
2018-06-19 10:45:00,136.0,136.46,136.0,136.21,7820.0,128.5198,128.9545,128.5198,128.7182,7820.0
2018-06-19 10:50:00,136.26,136.33,136.22,136.33,4457.0,128.7655,128.8316,128.7277,128.8316,4457.0
2018-06-19 10:55:00,136.27,136.34,136.15,136.15,4300.0,128.7749,128.8411,128.6615,128.6615,4300.0
2018-06-19 11:00:00,136.15,136.24,136.08,136.21,6616.0,128.6615,128.7466,128.5954,128.7182,6616.0
2018-06-19 11:05:00,136.24,136.3,136.21,136.24,3793.0,128.7466,128.8033,128.7182,128.7466,3793.0
2018-06-19 11:10:00,136.27,136.55,136.27,136.52,8791.0,128.7749,129.0395,128.7749,129.0112,8791.0
2018-06-19 11:15:00,136.53,136.61,136.43,136.61,5576.0,129.0206,129.0962,128.9261,129.0962,5576.0
2018-06-19 11:20:00,136.58,136.58,136.45,136.5,4646.0,129.0679,129.0679,128.945,128.9923,4646.0
2018-06-19 11:25:00,136.53,136.56,136.26,136.3,8014.0,129.0206,129.049,128.7655,128.8033,8014.0
2018-06-19 11:30:00,136.31,136.32,136.24,136.27,6760.0,128.8127,128.8222,128.7466,128.7749,6760.0
2018-06-19 11:35:00,136.23,136.33,136.2,136.32,6540.0,128.7371,128.8316,128.7088,128.8222,6540.0
2018-06-19 11:40:00,136.36,136.48,136.36,136.43,7700.0,128.86,128.9734,128.86,128.9261,7700.0
2018-06-19 11:45:00,136.45,136.58,136.38,136.54,2064.0,128.945,129.0679,128.8789,129.0301,2064.0
2018-06-19 11:50:00,136.57,136.8,136.54,136.8,10291.0,129.0584,129.2758,129.0301,129.2758,10291.0
2018-06-19 11:55:00,136.77,136.85,136.74,136.78,6025.0,129.2474,129.323,129.2191,129.2569,6025.0
2018-06-19 12:00:00,136.77,136.78,136.64,136.66,8822.0,129.2474,129.2569,129.1246,129.1435,8822.0
2018-06-19 12:05:00,136.63,136.72,136.63,136.71,4457.0,129.1151,129.2002,129.1151,129.1907,4457.0
2018-06-19 12:10:00,136.71,136.71,136.55,136.62,4555.0,129.1907,129.1907,129.0395,129.1057,4555.0
2018-06-19 12:15:00,136.58,136.63,136.52,136.57,8366.0,129.0679,129.1151,129.0112,129.0584,8366.0
2018-06-19 12:20:00,136.6,136.67,136.58,136.67,5236.0,129.0868,129.1529,129.0679,129.1529,5236.0
2018-06-19 12:25:00,136.68,136.78,136.68,136.74,6300.0,129.1624,129.2569,129.1624,129.2191,6300.0
2018-06-19 12:30:00,136.75,136.76,136.62,136.65,5875.0,129.2285,129.238,129.1057,129.134,5875.0
2018-06-19 12:35:00,136.64,136.7,136.64,136.66,5096.0,129.1246,129.1813,129.1246,129.1435,5096.0
2018-06-19 12:40:00,136.65,136.66,136.53,136.57,4821.0,129.134,129.1435,129.0206,129.0584,4821.0
2018-06-19 12:45:00,136.58,136.59,136.53,136.54,2577.0,129.0679,129.0773,129.0206,129.0301,2577.0
2018-06-19 12:50:00,136.54,136.57,136.43,136.47,5610.0,129.0301,129.0584,128.9261,128.9639,5610.0
2018-06-19 12:55:00,136.46,136.57,136.45,136.53,2100.0,128.9545,129.0584,128.945,129.0206,2100.0
2018-06-19 13:00:00,136.56,136.56,136.41,136.41,2901.0,129.049,129.049,128.9072,128.9072,2901.0
2018-06-19 13:05:00,136.42,136.48,136.42,136.42,2500.0,128.9167,128.9734,128.9167,128.9167,2500.0
2018-06-19 13:10:00,136.41,136.41,136.34,136.39,3141.0,128.9072,128.9072,128.8411,128.8883,3141.0
2018-06-19 13:15:00,136.46,136.46,136.35,136.35,3000.0,128.9545,128.9545,128.8505,128.8505,3000.0
2018-06-19 13:20:00,136.33,136.39,136.27,136.33,3500.0,128.8316,128.8883,128.7749,128.8316,3500.0
2018-06-19 13:25:00,136.28,136.28,136.21,136.24,5104.0,128.7844,128.7844,128.7182,128.7466,5104.0
2018-06-19 13:30:00,136.2,136.2,136.1,136.11,4546.0,128.7088,128.7088,128.6143,128.6237,4546.0
2018-06-19 13:35:00,136.09,136.22,136.08,136.22,4942.0,128.6048,128.7277,128.5954,128.7277,4942.0
2018-06-19 13:40:00,136.22,136.24,136.18,136.2,5293.0,128.7277,128.7466,128.6899,128.7088,5293.0
2018-06-19 13:45:00,136.21,136.32,136.21,136.28,4286.0,128.7182,128.8222,128.7182,128.7844,4286.0
2018-06-19 13:50:00,136.31,136.32,136.12,136.17,5126.0,128.8127,128.8222,128.6332,128.6804,5126.0
2018-06-19 13:55:00,136.2,136.24,136.12,136.2,4404.0,128.7088,128.7466,128.6332,128.7088,4404.0
2018-06-19 14:00:00,136.24,136.3,136.15,136.17,6568.0,128.7466,128.8033,128.6615,128.6804,6568.0
2018-06-19 14:05:00,136.18,136.32,136.18,136.28,3800.0,128.6899,128.8222,128.6899,128.7844,3800.0
2018-06-19 14:10:00,136.26,136.37,136.22,136.37,6355.0,128.7655,128.8694,128.7277,128.8694,6355.0
2018-06-19 14:15:00,136.36,136.37,136.23,136.29,5066.0,128.86,128.8694,128.7371,128.7938,5066.0
2018-06-19 14:20:00,136.28,136.29,136.21,136.22,6074.0,128.7844,128.7938,128.7182,128.7277,6074.0
2018-06-19 14:25:00,136.28,136.34,136.19,136.24,6856.0,128.7844,128.8411,128.6993,128.7466,6856.0
2018-06-19 14:30:00,136.25,136.31,136.24,136.28,4248.0,128.756,128.8127,128.7466,128.7844,4248.0
2018-06-19 14:35:00,136.34,136.41,136.31,136.39,7006.0,128.8411,128.9072,128.8127,128.8883,7006.0
2018-06-19 14:40:00,136.37,136.44,136.35,136.4,2900.0,128.8694,128.9356,128.8505,128.8978,2900.0
2018-06-19 14:45:00,136.4,136.4,136.34,136.35,3130.0,128.8978,128.8978,128.8411,128.8505,3130.0
2018-06-19 14:50:00,136.37,136.44,136.36,136.44,4734.0,128.8694,128.9356,128.86,128.9356,4734.0
2018-06-19 14:55:00,136.44,136.48,136.34,136.38,7000.0,128.9356,128.9734,128.8411,128.8789,7000.0
2018-06-19 15:00:00,136.39,136.42,136.32,136.32,6358.0,128.8883,128.9167,128.8222,128.8222,6358.0
2018-06-19 15:05:00,136.36,136.38,136.31,136.33,4683.0,128.86,128.8789,128.8127,128.8316,4683.0
2018-06-19 15:10:00,136.32,136.33,136.25,136.32,8632.0,128.8222,128.8316,128.756,128.8222,8632.0
2018-06-19 15:15:00,136.32,136.35,136.24,136.27,13555.0,128.8222,128.8505,128.7466,128.7749,13555.0
2018-06-19 15:20:00,136.25,136.28,136.2,136.26,10238.0,128.756,128.7844,128.7088,128.7655,10238.0
2018-06-19 15:25:00,136.25,136.3,136.15,136.15,15156.0,128.756,128.8033,128.6615,128.6615,15156.0
2018-06-19 15:30:00,136.17,136.35,136.16,136.27,30955.0,128.6804,128.8505,128.671,128.7749,30955.0
2018-06-19 15:35:00,136.28,136.32,136.24,136.3,15006.0,128.7844,128.8222,128.7466,128.8033,15006.0
2018-06-19 15:40:00,136.3,136.44,136.28,136.41,17902.0,128.8033,128.9356,128.7844,128.9072,17902.0
2018-06-19 15:45:00,136.39,136.42,136.3,136.4,39890.0,128.8883,128.9167,128.8033,128.8978,39890.0
2018-06-19 15:50:00,136.42,136.51,136.33,136.5,42483.0,128.9167,129.0017,128.8316,128.9923,42483.0
2018-06-19 15:55:00,136.5,136.65,136.49,136.59,78007.0,128.9923,129.134,128.9828,129.0773,78007.0
2018-06-20 09:30:00,136.88,137.25,136.36,136.65,37617.0,129.3514,129.701,128.86,129.134,37617.0
2018-06-20 09:35:00,136.7,137.54,136.69,137.54,24770.0,129.1813,129.9751,129.1718,129.9751,24770.0
2018-06-20 09:40:00,137.53,137.71,137.13,137.26,20497.0,129.9656,130.1357,129.5876,129.7105,20497.0
2018-06-20 09:45:00,137.2,137.49,137.16,137.2,15884.0,129.6538,129.9278,129.616,129.6538,15884.0
2018-06-20 09:50:00,137.1,137.28,136.96,137.21,14576.0,129.5593,129.7294,129.427,129.6632,14576.0
2018-06-20 09:55:00,137.21,138.0,137.19,137.84,21779.0,129.6632,130.4098,129.6443,130.2586,21779.0
2018-06-20 10:00:00,137.86,138.15,137.8,137.89,68007.0,130.2775,130.5515,130.2208,130.3058,68007.0
2018-06-20 10:05:00,137.91,138.22,137.87,137.98,50271.0,130.3247,130.6177,130.2869,130.3909,50271.0
2018-06-20 10:10:00,137.92,137.92,137.65,137.87,9956.0,130.3342,130.3342,130.079,130.2869,9956.0
2018-06-20 10:15:00,137.86,137.92,137.55,137.55,11527.0,130.2775,130.3342,129.9845,129.9845,11527.0
2018-06-20 10:20:00,137.52,137.67,137.42,137.48,9043.0,129.9562,130.0979,129.8617,129.9184,9043.0
2018-06-20 10:25:00,137.48,137.6,137.39,137.6,9829.0,129.9184,130.0318,129.8333,130.0318,9829.0
2018-06-20 10:30:00,137.58,137.75,137.44,137.75,10510.0,130.0129,130.1735,129.8806,130.1735,10510.0
2018-06-20 10:35:00,137.75,137.87,137.69,137.86,8710.0,130.1735,130.2869,130.1168,130.2775,8710.0
2018-06-20 10:40:00,137.81,137.94,137.69,137.91,15636.0,130.2302,130.3531,130.1168,130.3247,15636.0
2018-06-20 10:45:00,137.88,138.01,137.84,137.9,14014.0,130.2964,130.4192,130.2586,130.3153,14014.0
2018-06-20 10:50:00,137.93,137.96,137.85,137.88,7783.0,130.3436,130.372,130.268,130.2964,7783.0
2018-06-20 10:55:00,137.89,138.11,137.74,137.98,18215.0,130.3058,130.5137,130.1641,130.3909,18215.0
2018-06-20 11:00:00,138.01,138.01,137.48,137.71,16891.0,130.4192,130.4192,129.9184,130.1357,16891.0
2018-06-20 11:05:00,137.71,137.91,137.68,137.73,9927.0,130.1357,130.3247,130.1074,130.1546,9927.0
2018-06-20 11:10:00,137.69,137.91,137.66,137.9,11905.0,130.1168,130.3247,130.0885,130.3153,11905.0
2018-06-20 11:15:00,137.89,137.94,137.8,137.91,22048.0,130.3058,130.3531,130.2208,130.3247,22048.0
2018-06-20 11:20:00,137.92,138.13,137.9,138.1,6688.0,130.3342,130.5326,130.3153,130.5043,6688.0
2018-06-20 11:25:00,138.12,138.14,137.94,137.99,8527.0,130.5232,130.5421,130.3531,130.4003,8527.0
2018-06-20 11:30:00,137.96,138.05,137.78,137.78,8604.0,130.372,130.457,130.2019,130.2019,8604.0
2018-06-20 11:35:00,137.74,137.9,137.72,137.82,7662.0,130.1641,130.3153,130.1452,130.2397,7662.0
2018-06-20 11:40:00,137.84,137.84,137.72,137.74,10911.0,130.2586,130.2586,130.1452,130.1641,10911.0
2018-06-20 11:45:00,137.71,137.71,137.5,137.53,10503.0,130.1357,130.1357,129.9373,129.9656,10503.0
2018-06-20 11:50:00,137.53,137.63,137.53,137.54,8360.0,129.9656,130.0601,129.9656,129.9751,8360.0
2018-06-20 11:55:00,137.56,137.78,137.46,137.75,9954.0,129.994,130.2019,129.8995,130.1735,9954.0
2018-06-20 12:00:00,137.72,137.74,137.63,137.71,4400.0,130.1452,130.1641,130.0601,130.1357,4400.0
2018-06-20 12:05:00,137.68,137.7,137.39,137.4,26939.0,130.1074,130.1263,129.8333,129.8428,26939.0
2018-06-20 12:10:00,137.39,137.6,137.31,137.57,9054.0,129.8333,130.0318,129.7577,130.0034,9054.0
2018-06-20 12:15:00,137.58,137.78,137.57,137.75,44817.0,130.0129,130.2019,130.0034,130.1735,44817.0
2018-06-20 12:20:00,137.72,137.73,137.59,137.68,15499.0,130.1452,130.1546,130.0223,130.1074,15499.0
2018-06-20 12:25:00,137.72,137.78,137.66,137.71,50781.0,130.1452,130.2019,130.0885,130.1357,50781.0
2018-06-20 12:30:00,137.7,137.74,137.58,137.66,12691.0,130.1263,130.1641,130.0129,130.0885,12691.0
2018-06-20 12:35:00,137.66,137.81,137.66,137.78,6702.0,130.0885,130.2302,130.0885,130.2019,6702.0
2018-06-20 12:40:00,137.74,137.8,137.7,137.72,6618.0,130.1641,130.2208,130.1263,130.1452,6618.0
2018-06-20 12:45:00,137.68,137.73,137.57,137.73,6513.0,130.1074,130.1546,130.0034,130.1546,6513.0
2018-06-20 12:50:00,137.72,137.72,137.59,137.71,6495.0,130.1452,130.1452,130.0223,130.1357,6495.0
2018-06-20 12:55:00,137.69,137.71,137.59,137.63,6200.0,130.1168,130.1357,130.0223,130.0601,6200.0
2018-06-20 13:00:00,137.6,137.6,137.47,137.5,4280.0,130.0318,130.0318,129.9089,129.9373,4280.0
2018-06-20 13:05:00,137.5,137.5,137.37,137.41,36800.0,129.9373,129.9373,129.8144,129.8522,36800.0
2018-06-20 13:10:00,137.37,137.41,137.26,137.28,6650.0,129.8144,129.8522,129.7105,129.7294,6650.0
2018-06-20 13:15:00,137.28,137.29,137.21,137.21,5257.0,129.7294,129.7388,129.6632,129.6632,5257.0
2018-06-20 13:20:00,137.19,137.22,137.12,137.12,6468.0,129.6443,129.6727,129.5782,129.5782,6468.0
2018-06-20 13:25:00,137.1,137.12,136.96,137.02,7571.0,129.5593,129.5782,129.427,129.4837,7571.0
2018-06-20 13:30:00,137.03,137.06,136.94,136.98,3712.0,129.4931,129.5215,129.4081,129.4459,3712.0
2018-06-20 13:35:00,136.94,136.96,136.85,136.86,3456.0,129.4081,129.427,129.323,129.3325,3456.0
2018-06-20 13:40:00,136.87,136.89,136.76,136.76,4200.0,129.3419,129.3608,129.238,129.238,4200.0
2018-06-20 13:45:00,136.72,136.91,136.71,136.88,10043.0,129.2002,129.3797,129.1907,129.3514,10043.0
2018-06-20 13:50:00,136.85,137.0,136.8,137.0,11325.0,129.323,129.4648,129.2758,129.4648,11325.0
2018-06-20 13:55:00,137.0,137.05,136.96,137.04,39438.0,129.4648,129.512,129.427,129.5026,39438.0
2018-06-20 14:00:00,137.06,137.1,136.99,137.1,6862.0,129.5215,129.5593,129.4553,129.5593,6862.0
2018-06-20 14:05:00,137.08,137.11,137.06,137.08,2332.0,129.5404,129.5687,129.5215,129.5404,2332.0
2018-06-20 14:10:00,137.08,137.1,137.02,137.08,8930.0,129.5404,129.5593,129.4837,129.5404,8930.0
2018-06-20 14:15:00,137.05,137.09,136.97,137.01,36897.0,129.512,129.5498,129.4364,129.4742,36897.0
2018-06-20 14:20:00,137.03,137.03,136.86,136.89,10857.0,129.4931,129.4931,129.3325,129.3608,10857.0
2018-06-20 14:25:00,136.84,136.84,136.58,136.67,9047.0,129.3136,129.3136,129.0679,129.1529,9047.0
2018-06-20 14:30:00,136.68,136.74,136.66,136.7,4237.0,129.1624,129.2191,129.1435,129.1813,4237.0
2018-06-20 14:35:00,136.7,136.7,136.55,136.57,11166.0,129.1813,129.1813,129.0395,129.0584,11166.0
2018-06-20 14:40:00,136.58,136.61,136.53,136.55,9717.0,129.0679,129.0962,129.0206,129.0395,9717.0
2018-06-20 14:45:00,136.53,136.56,136.4,136.4,4839.0,129.0206,129.049,128.8978,128.8978,4839.0
2018-06-20 14:50:00,136.42,136.43,136.27,136.28,11694.0,128.9167,128.9261,128.7749,128.7844,11694.0
2018-06-20 14:55:00,136.31,136.36,136.21,136.21,17663.0,128.8127,128.86,128.7182,128.7182,17663.0
2018-06-20 15:00:00,136.21,136.39,136.14,136.34,18834.0,128.7182,128.8883,128.6521,128.8411,18834.0
2018-06-20 15:05:00,136.31,136.36,136.26,136.27,11337.0,128.8127,128.86,128.7655,128.7749,11337.0
2018-06-20 15:10:00,136.25,136.27,136.04,136.06,16083.0,128.756,128.7749,128.5576,128.5765,16083.0
2018-06-20 15:15:00,136.05,136.27,136.03,136.23,11855.0,128.567,128.7749,128.5481,128.7371,11855.0
2018-06-20 15:20:00,136.25,136.34,136.14,136.18,12373.0,128.756,128.8411,128.6521,128.6899,12373.0
2018-06-20 15:25:00,136.19,136.22,136.07,136.16,13345.0,128.6993,128.7277,128.5859,128.671,13345.0
2018-06-20 15:30:00,136.17,136.3,136.17,136.18,24792.0,128.6804,128.8033,128.6804,128.6899,24792.0
2018-06-20 15:35:00,136.2,136.28,136.18,136.28,18243.0,128.7088,128.7844,128.6899,128.7844,18243.0
2018-06-20 15:40:00,136.29,136.29,136.12,136.13,34471.0,128.7938,128.7938,128.6332,128.6426,34471.0
2018-06-20 15:45:00,136.14,136.29,135.97,136.0,34499.0,128.6521,128.7938,128.4914,128.5198,34499.0
2018-06-20 15:50:00,136.02,136.04,135.83,135.99,68802.0,128.5387,128.5576,128.3591,128.5103,68802.0
2018-06-20 15:55:00,135.99,136.07,135.88,136.05,165907.0,128.5103,128.5859,128.4064,128.567,165907.0
2018-06-21 09:30:00,135.79,135.79,135.41,135.68,15552.0,128.3213,128.3213,127.9622,128.2174,15552.0
2018-06-21 09:35:00,135.69,135.99,135.56,135.76,10721.0,128.2268,128.5103,128.104,128.293,10721.0
2018-06-21 09:40:00,135.76,135.85,135.66,135.79,6089.0,128.293,128.378,128.1985,128.3213,6089.0
2018-06-21 09:45:00,135.8,135.97,135.8,135.95,6200.0,128.3308,128.4914,128.3308,128.4725,6200.0
2018-06-21 09:50:00,135.95,135.98,135.76,135.84,6696.0,128.4725,128.5009,128.293,128.3686,6696.0
2018-06-21 09:55:00,135.87,135.9,135.7,135.73,7855.0,128.3969,128.4253,128.2363,128.2646,7855.0
2018-06-21 10:00:00,135.75,135.76,135.5,135.53,9803.0,128.2835,128.293,128.0473,128.0756,9803.0
2018-06-21 10:05:00,135.52,135.55,135.1,135.15,9966.0,128.0662,128.0945,127.6693,127.7165,9966.0
2018-06-21 10:10:00,135.08,135.09,134.64,134.67,27403.0,127.6504,127.6598,127.2346,127.2629,27403.0
2018-06-21 10:15:00,134.7,134.87,134.33,134.5,34798.0,127.2913,127.4519,126.9416,127.1023,34798.0
2018-06-21 10:20:00,134.56,134.81,134.42,134.81,32082.0,127.159,127.3952,127.0267,127.3952,32082.0
2018-06-21 10:25:00,134.74,134.75,134.47,134.54,12173.0,127.3291,127.3385,127.0739,127.1401,12173.0
2018-06-21 10:30:00,134.52,134.62,134.41,134.5,10605.0,127.1212,127.2157,127.0172,127.1023,10605.0
2018-06-21 10:35:00,134.47,134.5,134.27,134.37,18811.0,127.0739,127.1023,126.8849,126.9794,18811.0
2018-06-21 10:40:00,134.35,134.35,134.03,134.09,19676.0,126.9605,126.9605,126.6581,126.7148,19676.0
2018-06-21 10:45:00,134.08,134.08,133.78,133.92,27243.0,126.7054,126.7054,126.4219,126.5542,27243.0
2018-06-21 10:50:00,133.94,134.04,133.85,133.95,8776.0,126.5731,126.6676,126.488,126.5825,8776.0
2018-06-21 10:55:00,134.0,134.1,133.98,134.04,10149.0,126.6298,126.7243,126.6109,126.6676,10149.0
2018-06-21 11:00:00,134.01,134.16,133.91,134.06,10807.0,126.6392,126.781,126.5447,126.6865,10807.0
2018-06-21 11:05:00,133.98,134.08,133.85,133.95,12524.0,126.6109,126.7054,126.488,126.5825,12524.0
2018-06-21 11:10:00,133.87,133.97,133.77,133.92,7336.0,126.5069,126.6014,126.4124,126.5542,7336.0
2018-06-21 11:15:00,133.96,134.01,133.88,133.92,9718.0,126.592,126.6392,126.5164,126.5542,9718.0
2018-06-21 11:20:00,133.9,134.0,133.89,133.98,7385.0,126.5353,126.6298,126.5258,126.6109,7385.0
2018-06-21 11:25:00,133.93,134.07,133.88,134.0,11786.0,126.5636,126.6959,126.5164,126.6298,11786.0
2018-06-21 11:30:00,134.0,134.16,133.98,134.11,10309.0,126.6298,126.781,126.6109,126.7337,10309.0
2018-06-21 11:35:00,134.12,134.37,134.12,134.34,18347.0,126.7432,126.9794,126.7432,126.9511,18347.0
2018-06-21 11:40:00,134.31,134.37,134.27,134.36,11031.0,126.9227,126.9794,126.8849,126.97,11031.0
2018-06-21 11:45:00,134.35,134.55,134.35,134.55,6951.0,126.9605,127.1495,126.9605,127.1495,6951.0
2018-06-21 11:50:00,134.55,134.56,134.33,134.36,11758.0,127.1495,127.159,126.9416,126.97,11758.0
2018-06-21 11:55:00,134.36,134.36,134.24,134.24,7200.0,126.97,126.97,126.8566,126.8566,7200.0
2018-06-21 12:00:00,134.22,134.32,134.2,134.25,16412.0,126.8377,126.9322,126.8188,126.866,16412.0
2018-06-21 12:05:00,134.23,134.35,134.2,134.32,29785.0,126.8471,126.9605,126.8188,126.9322,29785.0
2018-06-21 12:10:00,134.31,134.44,134.31,134.35,4132.0,126.9227,127.0456,126.9227,126.9605,4132.0
2018-06-21 12:15:00,134.36,134.44,134.34,134.44,8142.0,126.97,127.0456,126.9511,127.0456,8142.0
2018-06-21 12:20:00,134.42,134.6,134.42,134.47,12800.0,127.0267,127.1968,127.0267,127.0739,12800.0
2018-06-21 12:25:00,134.46,134.48,134.42,134.43,14867.0,127.0645,127.0834,127.0267,127.0361,14867.0
2018-06-21 12:30:00,134.43,134.45,134.24,134.24,10348.0,127.0361,127.055,126.8566,126.8566,10348.0
2018-06-21 12:35:00,134.22,134.28,134.16,134.28,10700.0,126.8377,126.8944,126.781,126.8944,10700.0
2018-06-21 12:40:00,134.28,134.38,134.27,134.38,7058.0,126.8944,126.9889,126.8849,126.9889,7058.0
2018-06-21 12:45:00,134.37,134.41,134.32,134.35,5879.0,126.9794,127.0172,126.9322,126.9605,5879.0
2018-06-21 12:50:00,134.39,134.41,134.25,134.31,7417.0,126.9983,127.0172,126.866,126.9227,7417.0
2018-06-21 12:55:00,134.3,134.35,134.26,134.35,20622.0,126.9133,126.9605,126.8755,126.9605,20622.0
2018-06-21 13:00:00,134.34,134.62,134.34,134.52,19781.0,126.9511,127.2157,126.9511,127.1212,19781.0
2018-06-21 13:05:00,134.5,134.73,134.5,134.72,8600.0,127.1023,127.3196,127.1023,127.3102,8600.0
2018-06-21 13:10:00,134.75,134.89,134.67,134.69,10051.0,127.3385,127.4708,127.2629,127.2818,10051.0
2018-06-21 13:15:00,134.71,134.72,134.65,134.69,5557.0,127.3007,127.3102,127.244,127.2818,5557.0
2018-06-21 13:20:00,134.65,134.79,134.64,134.79,4700.0,127.244,127.3763,127.2346,127.3763,4700.0
2018-06-21 13:25:00,134.79,134.8,134.67,134.67,4884.0,127.3763,127.3858,127.2629,127.2629,4884.0
2018-06-21 13:30:00,134.66,134.67,134.34,134.44,12416.0,127.2535,127.2629,126.9511,127.0456,12416.0
2018-06-21 13:35:00,134.46,134.56,134.45,134.53,5200.0,127.0645,127.159,127.055,127.1306,5200.0
2018-06-21 13:40:00,134.53,134.54,134.49,134.54,4050.0,127.1306,127.1401,127.0928,127.1401,4050.0
2018-06-21 13:45:00,134.54,134.64,134.5,134.5,9442.0,127.1401,127.2346,127.1023,127.1023,9442.0
2018-06-21 13:50:00,134.49,134.58,134.41,134.57,11324.0,127.0928,127.1779,127.0172,127.1684,11324.0
2018-06-21 13:55:00,134.54,134.65,134.52,134.64,14456.0,127.1401,127.244,127.1212,127.2346,14456.0
2018-06-21 14:00:00,134.65,134.65,134.44,134.48,8793.0,127.244,127.244,127.0456,127.0834,8793.0
2018-06-21 14:05:00,134.46,134.62,134.35,134.59,9082.0,127.0645,127.2157,126.9605,127.1873,9082.0
2018-06-21 14:10:00,134.59,134.6,134.47,134.58,11395.0,127.1873,127.1968,127.0739,127.1779,11395.0
2018-06-21 14:15:00,134.58,134.6,134.49,134.49,7380.0,127.1779,127.1968,127.0928,127.0928,7380.0
2018-06-21 14:20:00,134.48,134.52,134.4,134.42,7719.0,127.0834,127.1212,127.0078,127.0267,7719.0
2018-06-21 14:25:00,134.42,134.47,134.37,134.47,13081.0,127.0267,127.0739,126.9794,127.0739,13081.0
2018-06-21 14:30:00,134.48,134.52,134.46,134.47,4200.0,127.0834,127.1212,127.0645,127.0739,4200.0
2018-06-21 14:35:00,134.47,134.57,134.47,134.53,16289.0,127.0739,127.1684,127.0739,127.1306,16289.0
2018-06-21 14:40:00,134.54,134.56,134.4,134.43,10944.0,127.1401,127.159,127.0078,127.0361,10944.0
2018-06-21 14:45:00,134.41,134.59,134.41,134.54,6400.0,127.0172,127.1873,127.0172,127.1401,6400.0
2018-06-21 14:50:00,134.52,134.54,134.23,134.26,10761.0,127.1212,127.1401,126.8471,126.8755,10761.0
2018-06-21 14:55:00,134.23,134.27,134.16,134.2,10079.0,126.8471,126.8849,126.781,126.8188,10079.0
2018-06-21 15:00:00,134.14,134.31,134.13,134.25,12883.0,126.7621,126.9227,126.7526,126.866,12883.0
2018-06-21 15:05:00,134.25,134.35,134.2,134.34,10871.0,126.866,126.9605,126.8188,126.9511,10871.0
2018-06-21 15:10:00,134.31,134.31,134.18,134.19,11441.0,126.9227,126.9227,126.7999,126.8093,11441.0
2018-06-21 15:15:00,134.17,134.18,134.0,134.0,13278.0,126.7904,126.7999,126.6298,126.6298,13278.0
2018-06-21 15:20:00,133.98,134.07,133.86,134.0,28451.0,126.6109,126.6959,126.4975,126.6298,28451.0
2018-06-21 15:25:00,134.03,134.15,134.02,134.11,16748.0,126.6581,126.7715,126.6487,126.7337,16748.0
2018-06-21 15:30:00,134.1,134.13,133.92,133.96,23685.0,126.7243,126.7526,126.5542,126.592,23685.0
2018-06-21 15:35:00,133.93,133.96,133.76,133.81,41478.0,126.5636,126.592,126.403,126.4502,41478.0
2018-06-21 15:40:00,133.79,133.79,133.45,133.48,33615.0,126.4313,126.4313,126.11,126.1384,33615.0
2018-06-21 15:45:00,133.5,133.7,133.48,133.6,46541.0,126.1573,126.3463,126.1384,126.2518,46541.0
2018-06-21 15:50:00,133.6,133.72,133.42,133.64,82805.0,126.2518,126.3652,126.0817,126.2896,82805.0
2018-06-21 15:55:00,133.65,133.77,133.51,133.77,150079.0,126.299,126.4124,126.1667,126.4124,150079.0
2018-06-22 09:30:00,133.86,134.26,133.73,134.11,19369.0,126.4975,126.8755,126.3746,126.7337,19369.0
2018-06-22 09:35:00,134.17,134.31,134.01,134.09,5866.0,126.7904,126.9227,126.6392,126.7148,5866.0
2018-06-22 09:40:00,134.03,134.05,133.81,133.84,9500.0,126.6581,126.677,126.4502,126.4786,9500.0
2018-06-22 09:45:00,133.91,134.08,133.53,133.66,9428.0,126.5447,126.7054,126.1856,126.3085,9428.0
2018-06-22 09:50:00,133.72,133.81,133.33,133.48,23440.0,126.3652,126.4502,125.9966,126.1384,23440.0
2018-06-22 09:55:00,133.44,133.58,133.35,133.39,11499.0,126.1006,126.2329,126.0155,126.0533,11499.0
2018-06-22 10:00:00,133.43,133.49,133.32,133.39,12778.0,126.0911,126.1478,125.9872,126.0533,12778.0
2018-06-22 10:05:00,133.38,133.59,133.36,133.49,9800.0,126.0439,126.2423,126.025,126.1478,9800.0
2018-06-22 10:10:00,133.49,133.49,133.22,133.33,12011.0,126.1478,126.1478,125.8927,125.9966,12011.0
2018-06-22 10:15:00,133.35,133.37,133.26,133.29,6300.0,126.0155,126.0344,125.9305,125.9588,6300.0
2018-06-22 10:20:00,133.28,133.33,133.24,133.24,44900.0,125.9494,125.9966,125.9116,125.9116,44900.0
2018-06-22 10:25:00,133.18,133.2,132.76,132.89,27142.0,125.8549,125.8738,125.458,125.5808,27142.0
2018-06-22 10:30:00,132.85,133.02,132.78,132.84,12294.0,125.543,125.7037,125.4769,125.5336,12294.0
2018-06-22 10:35:00,132.89,133.03,132.67,132.74,12164.0,125.5808,125.7131,125.3729,125.4391,12164.0
2018-06-22 10:40:00,132.77,132.88,132.61,132.65,8551.0,125.4674,125.5714,125.3162,125.354,8551.0
2018-06-22 10:45:00,132.55,132.77,132.55,132.64,10699.0,125.2595,125.4674,125.2595,125.3446,10699.0
2018-06-22 10:50:00,132.63,132.7,132.48,132.51,10354.0,125.3351,125.4013,125.1934,125.2217,10354.0
2018-06-22 10:55:00,132.53,132.91,132.53,132.88,10418.0,125.2406,125.5997,125.2406,125.5714,10418.0
2018-06-22 11:00:00,132.86,133.09,132.86,133.06,8282.0,125.5525,125.7698,125.5525,125.7415,8282.0
2018-06-22 11:05:00,133.03,133.06,132.88,132.9,6740.0,125.7131,125.7415,125.5714,125.5903,6740.0
2018-06-22 11:10:00,132.9,132.9,132.8,132.86,6763.0,125.5903,125.5903,125.4958,125.5525,6763.0
2018-06-22 11:15:00,132.84,132.99,132.83,132.85,7356.0,125.5336,125.6753,125.5241,125.543,7356.0
2018-06-22 11:20:00,132.85,132.9,132.59,132.61,6435.0,125.543,125.5903,125.2973,125.3162,6435.0
2018-06-22 11:25:00,132.57,132.71,132.57,132.67,8494.0,125.2784,125.4107,125.2784,125.3729,8494.0
2018-06-22 11:30:00,132.72,132.95,132.71,132.92,11200.0,125.4202,125.6375,125.4107,125.6092,11200.0
2018-06-22 11:35:00,132.93,132.98,132.9,132.95,2700.0,125.6186,125.6659,125.5903,125.6375,2700.0
2018-06-22 11:40:00,132.94,132.97,132.8,132.95,6850.0,125.6281,125.6564,125.4958,125.6375,6850.0
2018-06-22 11:45:00,132.99,133.04,132.93,132.99,6100.0,125.6753,125.7226,125.6186,125.6753,6100.0
2018-06-22 11:50:00,133.0,133.03,132.92,132.94,3900.0,125.6848,125.7131,125.6092,125.6281,3900.0
2018-06-22 11:55:00,132.92,132.96,132.87,132.88,5500.0,125.6092,125.647,125.5619,125.5714,5500.0
2018-06-22 12:00:00,132.88,133.02,132.88,133.0,5062.0,125.5714,125.7037,125.5714,125.6848,5062.0
2018-06-22 12:05:00,133.02,133.16,133.02,133.12,5600.0,125.7037,125.836,125.7037,125.7982,5600.0
2018-06-22 12:10:00,133.11,133.12,133.04,133.05,15476.0,125.7887,125.7982,125.7226,125.732,15476.0
2018-06-22 12:15:00,133.04,133.1,133.0,133.1,5209.0,125.7226,125.7793,125.6848,125.7793,5209.0
2018-06-22 12:20:00,133.07,133.1,132.94,132.94,5377.0,125.7509,125.7793,125.6281,125.6281,5377.0
2018-06-22 12:25:00,132.95,133.03,132.92,133.02,6856.0,125.6375,125.7131,125.6092,125.7037,6856.0
2018-06-22 12:30:00,133.01,133.04,132.91,133.04,5275.0,125.6942,125.7226,125.5997,125.7226,5275.0
2018-06-22 12:35:00,133.06,133.08,132.99,133.06,5274.0,125.7415,125.7604,125.6753,125.7415,5274.0
2018-06-22 12:40:00,133.05,133.07,133.03,133.03,1450.0,125.732,125.7509,125.7131,125.7131,1450.0
2018-06-22 12:45:00,133.03,133.09,132.96,133.09,6164.0,125.7131,125.7698,125.647,125.7698,6164.0
2018-06-22 12:50:00,133.09,133.17,133.04,133.04,4301.0,125.7698,125.8454,125.7226,125.7226,4301.0
2018-06-22 12:55:00,133.02,133.3,133.02,133.3,9418.0,125.7037,125.9683,125.7037,125.9683,9418.0
2018-06-22 13:00:00,133.3,133.36,133.27,133.3,3300.0,125.9683,126.025,125.9399,125.9683,3300.0
2018-06-22 13:05:00,133.33,133.41,133.28,133.41,5292.0,125.9966,126.0722,125.9494,126.0722,5292.0
2018-06-22 13:10:00,133.42,133.46,133.35,133.35,5900.0,126.0817,126.1195,126.0155,126.0155,5900.0
2018-06-22 13:15:00,133.37,133.53,133.37,133.47,7235.0,126.0344,126.1856,126.0344,126.1289,7235.0
2018-06-22 13:20:00,133.48,133.5,133.31,133.34,6165.0,126.1384,126.1573,125.9777,126.0061,6165.0
2018-06-22 13:25:00,133.36,133.43,133.35,133.37,4307.0,126.025,126.0911,126.0155,126.0344,4307.0
2018-06-22 13:30:00,133.35,133.36,133.13,133.22,6783.0,126.0155,126.025,125.8076,125.8927,6783.0
2018-06-22 13:35:00,133.22,133.27,133.2,133.24,3120.0,125.8927,125.9399,125.8738,125.9116,3120.0
2018-06-22 13:40:00,133.26,133.4,133.23,133.31,9116.0,125.9305,126.0628,125.9021,125.9777,9116.0
2018-06-22 13:45:00,133.3,133.3,133.21,133.26,4339.0,125.9683,125.9683,125.8832,125.9305,4339.0
2018-06-22 13:50:00,133.26,133.32,133.2,133.25,5601.0,125.9305,125.9872,125.8738,125.921,5601.0
2018-06-22 13:55:00,133.25,133.27,133.11,133.17,8175.0,125.921,125.9399,125.7887,125.8454,8175.0
2018-06-22 14:00:00,133.16,133.35,133.14,133.3,11853.0,125.836,126.0155,125.8171,125.9683,11853.0
2018-06-22 14:05:00,133.28,133.35,133.25,133.3,6880.0,125.9494,126.0155,125.921,125.9683,6880.0
2018-06-22 14:10:00,133.32,133.45,133.29,133.45,17360.0,125.9872,126.11,125.9588,126.11,17360.0
2018-06-22 14:15:00,133.42,133.45,133.35,133.37,11890.0,126.0817,126.11,126.0155,126.0344,11890.0
2018-06-22 14:20:00,133.37,133.39,133.22,133.22,4827.0,126.0344,126.0533,125.8927,125.8927,4827.0
2018-06-22 14:25:00,133.26,133.27,133.08,133.23,11031.0,125.9305,125.9399,125.7604,125.9021,11031.0
2018-06-22 14:30:00,133.24,133.31,133.11,133.11,9205.0,125.9116,125.9777,125.7887,125.7887,9205.0
2018-06-22 14:35:00,133.14,133.4,133.12,133.29,15425.0,125.8171,126.0628,125.7982,125.9588,15425.0
2018-06-22 14:40:00,133.27,133.32,133.26,133.31,3600.0,125.9399,125.9872,125.9305,125.9777,3600.0
2018-06-22 14:45:00,133.29,133.34,133.23,133.31,4900.0,125.9588,126.0061,125.9021,125.9777,4900.0
2018-06-22 14:50:00,133.33,133.33,133.26,133.26,2300.0,125.9966,125.9966,125.9305,125.9305,2300.0
2018-06-22 14:55:00,133.25,133.26,133.19,133.21,2549.0,125.921,125.9305,125.8643,125.8832,2549.0
2018-06-22 15:00:00,133.21,133.21,133.03,133.03,11729.0,125.8832,125.8832,125.7131,125.7131,11729.0
2018-06-22 15:05:00,133.04,133.09,133.02,133.07,6093.0,125.7226,125.7698,125.7037,125.7509,6093.0
2018-06-22 15:10:00,133.04,133.08,133.03,133.06,7387.0,125.7226,125.7604,125.7131,125.7415,7387.0
2018-06-22 15:15:00,133.08,133.08,132.94,132.98,8805.0,125.7604,125.7604,125.6281,125.6659,8805.0
2018-06-22 15:20:00,132.97,133.04,132.96,133.04,15616.0,125.6564,125.7226,125.647,125.7226,15616.0
2018-06-22 15:25:00,133.04,133.09,133.01,133.03,11165.0,125.7226,125.7698,125.6942,125.7131,11165.0
2018-06-22 15:30:00,133.03,133.05,132.98,132.98,12762.0,125.7131,125.732,125.6659,125.6659,12762.0
2018-06-22 15:35:00,132.98,133.06,132.9,132.9,46528.0,125.6659,125.7415,125.5903,125.5903,46528.0
2018-06-22 15:40:00,132.91,133.0,132.83,132.96,33706.0,125.5997,125.6848,125.5241,125.647,33706.0
2018-06-22 15:45:00,132.97,133.14,132.96,132.99,44746.0,125.6564,125.8171,125.647,125.6753,44746.0
2018-06-22 15:50:00,132.98,133.18,132.9,133.05,60558.0,125.6659,125.8549,125.5903,125.732,60558.0
2018-06-22 15:55:00,133.04,133.05,132.5,132.6,152063.0,125.7226,125.732,125.2123,125.3068,152063.0
2018-06-25 09:30:00,131.4,131.99,131.0,131.15,34799.0,124.1728,124.7303,123.7948,123.9365,34799.0
2018-06-25 09:35:00,131.17,131.31,130.68,131.09,15194.0,123.9554,124.0877,123.4924,123.8798,15194.0
2018-06-25 09:40:00,131.09,131.1,130.04,130.09,35278.0,123.8798,123.8893,122.8876,122.9348,35278.0
2018-06-25 09:45:00,130.06,130.06,129.69,129.92,30608.0,122.9065,122.9065,122.5568,122.7742,30608.0
2018-06-25 09:50:00,129.92,130.25,129.87,130.25,17038.0,122.7742,123.086,122.7269,123.086,17038.0
2018-06-25 09:55:00,130.24,130.37,130.1,130.16,20815.0,123.0766,123.1994,122.9443,123.001,20815.0
2018-06-25 10:00:00,130.16,130.45,129.94,129.94,15953.0,123.001,123.275,122.7931,122.7931,15953.0
2018-06-25 10:05:00,129.9,129.9,129.65,129.72,24656.0,122.7553,122.7553,122.519,122.5852,24656.0
2018-06-25 10:10:00,129.75,129.87,129.61,129.62,11664.0,122.6135,122.7269,122.4812,122.4907,11664.0
2018-06-25 10:15:00,129.61,129.96,129.59,129.87,20072.0,122.4812,122.812,122.4623,122.7269,20072.0
2018-06-25 10:20:00,129.8,130.02,129.76,129.97,16600.0,122.6608,122.8687,122.623,122.8214,16600.0
2018-06-25 10:25:00,129.97,130.03,129.9,129.92,19867.0,122.8214,122.8781,122.7553,122.7742,19867.0
2018-06-25 10:30:00,129.9,129.93,129.55,129.79,17857.0,122.7553,122.7836,122.4245,122.6513,17857.0
2018-06-25 10:35:00,129.79,130.2,129.79,130.09,23764.0,122.6513,123.0388,122.6513,122.9348,23764.0
2018-06-25 10:40:00,130.11,130.48,130.0,130.44,24574.0,122.9537,123.3034,122.8498,123.2656,24574.0
2018-06-25 10:45:00,130.37,130.39,130.14,130.25,13345.0,123.1994,123.2183,122.9821,123.086,13345.0
2018-06-25 10:50:00,130.23,130.25,129.98,130.02,19344.0,123.0671,123.086,122.8309,122.8687,19344.0
2018-06-25 10:55:00,130.02,130.05,129.73,129.85,32605.0,122.8687,122.897,122.5946,122.708,32605.0
2018-06-25 11:00:00,129.84,129.9,129.65,129.65,15562.0,122.6986,122.7553,122.519,122.519,15562.0
2018-06-25 11:05:00,129.61,129.8,129.5,129.69,24478.0,122.4812,122.6608,122.3773,122.5568,24478.0
2018-06-25 11:10:00,129.61,129.81,129.56,129.57,22691.0,122.4812,122.6702,122.434,122.4434,22691.0
2018-06-25 11:15:00,129.55,129.67,129.55,129.59,10033.0,122.4245,122.5379,122.4245,122.4623,10033.0
2018-06-25 11:20:00,129.6,129.63,129.26,129.26,20113.0,122.4718,122.5001,122.1505,122.1505,20113.0
2018-06-25 11:25:00,129.27,129.5,129.26,129.46,13285.0,122.1599,122.3773,122.1505,122.3395,13285.0
2018-06-25 11:30:00,129.45,129.48,129.2,129.3,8851.0,122.33,122.3584,122.0938,122.1883,8851.0
2018-06-25 11:35:00,129.32,129.61,129.29,129.45,12374.0,122.2072,122.4812,122.1788,122.33,12374.0
2018-06-25 11:40:00,129.41,129.94,129.41,129.94,11765.0,122.2922,122.7931,122.2922,122.7931,11765.0
2018-06-25 11:45:00,129.95,130.04,129.86,129.93,15645.0,122.8025,122.8876,122.7175,122.7836,15645.0
2018-06-25 11:50:00,129.92,129.95,129.55,129.55,18015.0,122.7742,122.8025,122.4245,122.4245,18015.0
2018-06-25 11:55:00,129.59,129.6,129.4,129.49,20295.0,122.4623,122.4718,122.2828,122.3678,20295.0
2018-06-25 12:00:00,129.57,129.62,129.23,129.33,43644.0,122.4434,122.4907,122.1221,122.2166,43644.0
2018-06-25 12:05:00,129.3,129.32,128.9,128.97,36336.0,122.1883,122.2072,121.8103,121.8764,36336.0
2018-06-25 12:10:00,128.97,129.07,128.74,129.07,27825.0,121.8764,121.9709,121.6591,121.9709,27825.0
2018-06-25 12:15:00,129.05,129.32,129.01,129.32,17354.0,121.952,122.2072,121.9142,122.2072,17354.0
2018-06-25 12:20:00,129.27,129.37,129.13,129.34,21216.0,122.1599,122.2544,122.0276,122.2261,21216.0
2018-06-25 12:25:00,129.28,129.33,129.23,129.26,23474.0,122.1694,122.2166,122.1221,122.1505,23474.0
2018-06-25 12:30:00,129.28,129.39,129.26,129.38,17846.0,122.1694,122.2733,122.1505,122.2639,17846.0
2018-06-25 12:35:00,129.39,129.39,129.0,129.1,22926.0,122.2733,122.2733,121.9048,121.9993,22926.0
2018-06-25 12:40:00,129.1,129.52,129.1,129.43,17083.0,121.9993,122.3962,121.9993,122.3111,17083.0
2018-06-25 12:45:00,129.45,129.45,129.28,129.45,12688.0,122.33,122.33,122.1694,122.33,12688.0
2018-06-25 12:50:00,129.49,129.75,129.47,129.71,30896.0,122.3678,122.6135,122.3489,122.5757,30896.0
2018-06-25 12:55:00,129.68,129.75,129.65,129.71,13266.0,122.5474,122.6135,122.519,122.5757,13266.0
2018-06-25 13:00:00,129.71,129.75,129.34,129.52,10222.0,122.5757,122.6135,122.2261,122.3962,10222.0
2018-06-25 13:05:00,129.52,129.59,129.43,129.45,8311.0,122.3962,122.4623,122.3111,122.33,8311.0
2018-06-25 13:10:00,129.46,129.46,129.24,129.35,10304.0,122.3395,122.3395,122.1316,122.2355,10304.0
2018-06-25 13:15:00,129.38,129.39,129.22,129.32,15983.0,122.2639,122.2733,122.1127,122.2072,15983.0
2018-06-25 13:20:00,129.31,129.45,129.17,129.18,12135.0,122.1977,122.33,122.0654,122.0749,12135.0
2018-06-25 13:25:00,129.18,129.39,129.18,129.33,9670.0,122.0749,122.2733,122.0749,122.2166,9670.0
2018-06-25 13:30:00,129.3,129.57,129.3,129.57,6445.0,122.1883,122.4434,122.1883,122.4434,6445.0
2018-06-25 13:35:00,129.57,129.59,129.46,129.59,9700.0,122.4434,122.4623,122.3395,122.4623,9700.0
2018-06-25 13:40:00,129.56,129.72,129.55,129.7,6017.0,122.434,122.5852,122.4245,122.5663,6017.0
2018-06-25 13:45:00,129.73,129.85,129.62,129.63,8698.0,122.5946,122.708,122.4907,122.5001,8698.0
2018-06-25 13:50:00,129.64,129.74,129.46,129.47,15915.0,122.5096,122.6041,122.3395,122.3489,15915.0
2018-06-25 13:55:00,129.46,129.51,129.38,129.39,14103.0,122.3395,122.3867,122.2639,122.2733,14103.0
2018-06-25 14:00:00,129.37,129.58,129.35,129.4,14704.0,122.2544,122.4529,122.2355,122.2828,14704.0
2018-06-25 14:05:00,129.39,129.41,129.3,129.33,12250.0,122.2733,122.2922,122.1883,122.2166,12250.0
2018-06-25 14:10:00,129.31,129.35,129.26,129.3,13709.0,122.1977,122.2355,122.1505,122.1883,13709.0
2018-06-25 14:15:00,129.28,129.33,129.19,129.21,14911.0,122.1694,122.2166,122.0843,122.1032,14911.0
2018-06-25 14:20:00,129.22,129.3,129.07,129.28,16548.0,122.1127,122.1883,121.9709,122.1694,16548.0
2018-06-25 14:25:00,129.28,129.42,129.28,129.4,12429.0,122.1694,122.3017,122.1694,122.2828,12429.0
2018-06-25 14:30:00,129.39,129.4,129.11,129.12,11944.0,122.2733,122.2828,122.0087,122.0182,11944.0
2018-06-25 14:35:00,129.14,129.16,128.93,128.96,14655.0,122.0371,122.056,121.8386,121.867,14655.0
2018-06-25 14:40:00,128.92,129.07,128.89,129.06,21078.0,121.8292,121.9709,121.8008,121.9615,21078.0
2018-06-25 14:45:00,129.02,129.02,128.81,128.81,13562.0,121.9237,121.9237,121.7252,121.7252,13562.0
2018-06-25 14:50:00,128.8,128.84,128.66,128.67,22067.0,121.7158,121.7536,121.5835,121.5929,22067.0
2018-06-25 14:55:00,128.66,128.96,128.66,128.92,16434.0,121.5835,121.867,121.5835,121.8292,16434.0
2018-06-25 15:00:00,128.9,129.0,128.88,128.93,10023.0,121.8103,121.9048,121.7914,121.8386,10023.0
2018-06-25 15:05:00,128.94,128.94,128.73,128.86,23753.0,121.8481,121.8481,121.6496,121.7725,23753.0
2018-06-25 15:10:00,128.88,129.0,128.73,128.73,25828.0,121.7914,121.9048,121.6496,121.6496,25828.0
2018-06-25 15:15:00,128.74,129.02,128.74,128.98,19278.0,121.6591,121.9237,121.6591,121.8859,19278.0
2018-06-25 15:20:00,129.03,129.13,129.0,129.1,21040.0,121.9331,122.0276,121.9048,121.9993,21040.0
2018-06-25 15:25:00,129.11,129.11,128.98,129.02,31304.0,122.0087,122.0087,121.8859,121.9237,31304.0
2018-06-25 15:30:00,129.03,129.18,128.89,129.16,32259.0,121.9331,122.0749,121.8008,122.056,32259.0
2018-06-25 15:35:00,129.13,129.48,129.13,129.32,27809.0,122.0276,122.3584,122.0276,122.2072,27809.0
2018-06-25 15:40:00,129.26,129.49,129.26,129.36,32712.0,122.1505,122.3678,122.1505,122.245,32712.0
2018-06-25 15:45:00,129.36,129.36,129.15,129.15,56240.0,122.245,122.245,122.0465,122.0465,56240.0
2018-06-25 15:50:00,129.15,129.19,128.98,129.15,97547.0,122.0465,122.0843,121.8859,122.0465,97547.0
2018-06-25 15:55:00,129.15,129.33,129.0,129.1,198418.0,122.0465,122.2166,121.9048,121.9993,198418.0
2018-06-26 09:30:00,129.45,129.95,129.14,129.32,30182.0,122.33,122.8025,122.0371,122.2072,30182.0
2018-06-26 09:35:00,129.3,129.41,129.1,129.4,15976.0,122.1883,122.2922,121.9993,122.2828,15976.0
2018-06-26 09:40:00,129.47,129.89,129.47,129.73,22342.0,122.3489,122.7458,122.3489,122.5946,22342.0
2018-06-26 09:45:00,129.73,129.73,129.44,129.63,31778.0,122.5946,122.5946,122.3206,122.5001,31778.0
2018-06-26 09:50:00,129.59,130.14,129.51,129.86,22295.0,122.4623,122.9821,122.3867,122.7175,22295.0
2018-06-26 09:55:00,129.83,129.83,129.57,129.8,10550.0,122.6891,122.6891,122.4434,122.6608,10550.0
2018-06-26 10:00:00,129.8,129.92,129.72,129.78,15841.0,122.6608,122.7742,122.5852,122.6419,15841.0
2018-06-26 10:05:00,129.81,129.87,129.6,129.64,8787.0,122.6702,122.7269,122.4718,122.5096,8787.0
2018-06-26 10:10:00,129.6,129.75,129.57,129.65,11569.0,122.4718,122.6135,122.4434,122.519,11569.0
2018-06-26 10:15:00,129.63,129.94,129.57,129.72,13452.0,122.5001,122.7931,122.4434,122.5852,13452.0
2018-06-26 10:20:00,129.72,129.73,129.44,129.73,13478.0,122.5852,122.5946,122.3206,122.5946,13478.0
2018-06-26 10:25:00,129.68,129.68,129.51,129.54,12500.0,122.5474,122.5474,122.3867,122.4151,12500.0
2018-06-26 10:30:00,129.5,129.77,129.42,129.77,13834.0,122.3773,122.6324,122.3017,122.6324,13834.0
2018-06-26 10:35:00,129.74,129.74,129.41,129.6,13821.0,122.6041,122.6041,122.2922,122.4718,13821.0
2018-06-26 10:40:00,129.65,129.66,129.47,129.63,10297.0,122.519,122.5285,122.3489,122.5001,10297.0
2018-06-26 10:45:00,129.65,129.65,129.35,129.6,19281.0,122.519,122.519,122.2355,122.4718,19281.0
2018-06-26 10:50:00,129.63,129.92,129.63,129.81,12796.0,122.5001,122.7742,122.5001,122.6702,12796.0
2018-06-26 10:55:00,129.8,130.0,129.78,129.9,17969.0,122.6608,122.8498,122.6419,122.7553,17969.0
2018-06-26 11:00:00,129.89,129.99,129.74,129.81,17299.0,122.7458,122.8403,122.6041,122.6702,17299.0
2018-06-26 11:05:00,129.87,129.87,129.68,129.77,13411.0,122.7269,122.7269,122.5474,122.6324,13411.0
2018-06-26 11:10:00,129.77,129.93,129.77,129.87,14182.0,122.6324,122.7836,122.6324,122.7269,14182.0
2018-06-26 11:15:00,129.86,129.94,129.67,129.78,10600.0,122.7175,122.7931,122.5379,122.6419,10600.0
2018-06-26 11:20:00,129.77,129.77,129.63,129.71,11515.0,122.6324,122.6324,122.5001,122.5757,11515.0
2018-06-26 11:25:00,129.72,129.77,129.62,129.67,11486.0,122.5852,122.6324,122.4907,122.5379,11486.0
2018-06-26 11:30:00,129.65,129.75,129.56,129.66,9668.0,122.519,122.6135,122.434,122.5285,9668.0
2018-06-26 11:35:00,129.74,129.79,129.6,129.79,7235.0,122.6041,122.6513,122.4718,122.6513,7235.0
2018-06-26 11:40:00,129.77,129.88,129.65,129.66,28797.0,122.6324,122.7364,122.519,122.5285,28797.0
2018-06-26 11:45:00,129.67,129.77,129.6,129.66,8527.0,122.5379,122.6324,122.4718,122.5285,8527.0
2018-06-26 11:50:00,129.65,129.83,129.59,129.68,10724.0,122.519,122.6891,122.4623,122.5474,10724.0
2018-06-26 11:55:00,129.69,129.79,129.68,129.72,10455.0,122.5568,122.6513,122.5474,122.5852,10455.0
2018-06-26 12:00:00,129.72,129.84,129.71,129.72,13953.0,122.5852,122.6986,122.5757,122.5852,13953.0
2018-06-26 12:05:00,129.75,129.8,129.7,129.74,22961.0,122.6135,122.6608,122.5663,122.6041,22961.0
2018-06-26 12:10:00,129.75,129.82,129.72,129.76,10100.0,122.6135,122.6797,122.5852,122.623,10100.0
2018-06-26 12:15:00,129.77,129.79,129.49,129.53,11602.0,122.6324,122.6513,122.3678,122.4056,11602.0
2018-06-26 12:20:00,129.56,129.66,129.54,129.59,7716.0,122.434,122.5285,122.4151,122.4623,7716.0
2018-06-26 12:25:00,129.55,129.63,129.55,129.59,6200.0,122.4245,122.5001,122.4245,122.4623,6200.0
2018-06-26 12:30:00,129.6,129.66,129.46,129.5,7600.0,122.4718,122.5285,122.3395,122.3773,7600.0
2018-06-26 12:35:00,129.52,129.57,129.51,129.53,3400.0,122.3962,122.4434,122.3867,122.4056,3400.0
2018-06-26 12:40:00,129.55,129.65,129.47,129.47,10025.0,122.4245,122.519,122.3489,122.3489,10025.0
2018-06-26 12:45:00,129.49,129.52,129.4,129.45,5700.0,122.3678,122.3962,122.2828,122.33,5700.0
2018-06-26 12:50:00,129.44,129.44,129.39,129.4,4700.0,122.3206,122.3206,122.2733,122.2828,4700.0
2018-06-26 12:55:00,129.43,129.51,129.36,129.45,13648.0,122.3111,122.3867,122.245,122.33,13648.0
2018-06-26 13:00:00,129.42,129.58,129.4,129.51,5400.0,122.3017,122.4529,122.2828,122.3867,5400.0
2018-06-26 13:05:00,129.54,129.78,129.5,129.78,7450.0,122.4151,122.6419,122.3773,122.6419,7450.0
2018-06-26 13:10:00,129.78,129.78,129.66,129.69,10949.0,122.6419,122.6419,122.5285,122.5568,10949.0
2018-06-26 13:15:00,129.7,129.78,129.62,129.78,9858.0,122.5663,122.6419,122.4907,122.6419,9858.0
2018-06-26 13:20:00,129.8,129.8,129.69,129.75,14709.0,122.6608,122.6608,122.5568,122.6135,14709.0
2018-06-26 13:25:00,129.76,129.76,129.68,129.68,8029.0,122.623,122.623,122.5474,122.5474,8029.0
2018-06-26 13:30:00,129.71,129.77,129.68,129.74,6750.0,122.5757,122.6324,122.5474,122.6041,6750.0
2018-06-26 13:35:00,129.75,129.8,129.74,129.78,13334.0,122.6135,122.6608,122.6041,122.6419,13334.0
2018-06-26 13:40:00,129.77,129.77,129.61,129.62,12017.0,122.6324,122.6324,122.4812,122.4907,12017.0
2018-06-26 13:45:00,129.59,129.7,129.54,129.67,11671.0,122.4623,122.5663,122.4151,122.5379,11671.0
2018-06-26 13:50:00,129.66,129.66,129.6,129.64,7542.0,122.5285,122.5285,122.4718,122.5096,7542.0
2018-06-26 13:55:00,129.66,129.75,129.65,129.66,9438.0,122.5285,122.6135,122.519,122.5285,9438.0
2018-06-26 14:00:00,129.67,129.8,129.67,129.73,11230.0,122.5379,122.6608,122.5379,122.5946,11230.0
2018-06-26 14:05:00,129.73,129.76,129.57,129.57,10200.0,122.5946,122.623,122.4434,122.4434,10200.0
2018-06-26 14:10:00,129.6,129.74,129.58,129.74,12696.0,122.4718,122.6041,122.4529,122.6041,12696.0
2018-06-26 14:15:00,129.74,129.8,129.74,129.76,12444.0,122.6041,122.6608,122.6041,122.623,12444.0
2018-06-26 14:20:00,129.76,129.92,129.76,129.88,19675.0,122.623,122.7742,122.623,122.7364,19675.0
2018-06-26 14:25:00,129.88,129.89,129.79,129.88,10501.0,122.7364,122.7458,122.6513,122.7364,10501.0
2018-06-26 14:30:00,129.87,129.89,129.76,129.78,14700.0,122.7269,122.7458,122.623,122.6419,14700.0
2018-06-26 14:35:00,129.79,129.88,129.76,129.84,9520.0,122.6513,122.7364,122.623,122.6986,9520.0
2018-06-26 14:40:00,129.85,129.87,129.78,129.81,10622.0,122.708,122.7269,122.6419,122.6702,10622.0
2018-06-26 14:45:00,129.81,129.85,129.65,129.71,11108.0,122.6702,122.708,122.519,122.5757,11108.0
2018-06-26 14:50:00,129.72,129.75,129.69,129.71,7800.0,122.5852,122.6135,122.5568,122.5757,7800.0
2018-06-26 14:55:00,129.74,129.76,129.69,129.75,16660.0,122.6041,122.623,122.5568,122.6135,16660.0
2018-06-26 15:00:00,129.75,129.75,129.61,129.61,15004.0,122.6135,122.6135,122.4812,122.4812,15004.0
2018-06-26 15:05:00,129.61,129.63,129.39,129.41,11300.0,122.4812,122.5001,122.2733,122.2922,11300.0
2018-06-26 15:10:00,129.39,129.49,129.35,129.44,14968.0,122.2733,122.3678,122.2355,122.3206,14968.0
2018-06-26 15:15:00,129.44,129.47,129.33,129.37,19417.0,122.3206,122.3489,122.2166,122.2544,19417.0
2018-06-26 15:20:00,129.34,129.43,129.33,129.39,22801.0,122.2261,122.3111,122.2166,122.2733,22801.0
2018-06-26 15:25:00,129.37,129.42,129.29,129.31,19681.0,122.2544,122.3017,122.1788,122.1977,19681.0
2018-06-26 15:30:00,129.31,129.62,129.28,129.6,28309.0,122.1977,122.4907,122.1694,122.4718,28309.0
2018-06-26 15:35:00,129.61,129.62,129.45,129.55,35432.0,122.4812,122.4907,122.33,122.4245,35432.0
2018-06-26 15:40:00,129.55,129.68,129.55,129.65,27932.0,122.4245,122.5474,122.4245,122.519,27932.0
2018-06-26 15:45:00,129.65,129.65,129.29,129.38,50158.0,122.519,122.519,122.1788,122.2639,50158.0
2018-06-26 15:50:00,129.37,129.37,128.96,129.36,60141.0,122.2544,122.2544,121.867,122.245,60141.0
2018-06-26 15:55:00,129.35,129.44,129.27,129.41,90231.0,122.2355,122.3206,122.1599,122.2922,90231.0
2018-06-27 09:30:00,129.56,130.01,129.53,129.71,29800.0,122.434,122.8592,122.4056,122.5757,29800.0
2018-06-27 09:35:00,129.77,129.87,129.57,129.81,13600.0,122.6324,122.7269,122.4434,122.6702,13600.0
2018-06-27 09:40:00,129.81,129.82,129.44,129.64,18527.0,122.6702,122.6797,122.3206,122.5096,18527.0
2018-06-27 09:45:00,129.63,129.71,129.5,129.6,21252.0,122.5001,122.5757,122.3773,122.4718,21252.0
2018-06-27 09:50:00,129.6,129.74,129.59,129.69,11565.0,122.4718,122.6041,122.4623,122.5568,11565.0
2018-06-27 09:55:00,129.64,129.75,129.62,129.69,9534.0,122.5096,122.6135,122.4907,122.5568,9534.0
2018-06-27 10:00:00,129.72,129.72,129.59,129.64,22322.0,122.5852,122.5852,122.4623,122.5096,22322.0
2018-06-27 10:05:00,129.64,129.69,129.47,129.65,30934.0,122.5096,122.5568,122.3489,122.519,30934.0
2018-06-27 10:10:00,129.67,130.28,129.67,130.24,19294.0,122.5379,123.1144,122.5379,123.0766,19294.0
2018-06-27 10:15:00,130.24,130.64,130.21,130.6,31269.0,123.0766,123.4546,123.0482,123.4168,31269.0
2018-06-27 10:20:00,130.59,130.77,130.25,130.31,17746.0,123.4073,123.5774,123.086,123.1427,17746.0
2018-06-27 10:25:00,130.34,130.46,130.28,130.37,20982.0,123.1711,123.2845,123.1144,123.1994,20982.0
2018-06-27 10:30:00,130.38,130.47,130.24,130.24,12584.0,123.2089,123.2939,123.0766,123.0766,12584.0
2018-06-27 10:35:00,130.21,130.71,130.21,130.69,7756.0,123.0482,123.5207,123.0482,123.5018,7756.0
2018-06-27 10:40:00,130.7,130.73,130.47,130.47,8826.0,123.5113,123.5396,123.2939,123.2939,8826.0
2018-06-27 10:45:00,130.45,130.46,130.16,130.17,6707.0,123.275,123.2845,123.001,123.0104,6707.0
2018-06-27 10:50:00,130.15,130.23,130.02,130.02,9244.0,122.9915,123.0671,122.8687,122.8687,9244.0
2018-06-27 10:55:00,129.98,130.05,129.83,129.97,9450.0,122.8309,122.897,122.6891,122.8214,9450.0
2018-06-27 11:00:00,129.99,130.08,129.9,129.91,8605.0,122.8403,122.9254,122.7553,122.7647,8605.0
2018-06-27 11:05:00,129.9,129.9,129.54,129.58,39293.0,122.7553,122.7553,122.4151,122.4529,39293.0
2018-06-27 11:10:00,129.59,129.77,129.51,129.74,20829.0,122.4623,122.6324,122.3867,122.6041,20829.0
2018-06-27 11:15:00,129.72,129.86,129.58,129.67,8701.0,122.5852,122.7175,122.4529,122.5379,8701.0
2018-06-27 11:20:00,129.71,129.76,129.56,129.57,7092.0,122.5757,122.623,122.434,122.4434,7092.0
2018-06-27 11:25:00,129.55,129.58,129.24,129.28,16362.0,122.4245,122.4529,122.1316,122.1694,16362.0
2018-06-27 11:30:00,129.27,129.42,129.09,129.37,54833.0,122.1599,122.3017,121.9898,122.2544,54833.0
2018-06-27 11:35:00,129.35,129.56,129.34,129.42,15003.0,122.2355,122.434,122.2261,122.3017,15003.0
2018-06-27 11:40:00,129.38,129.4,129.24,129.4,7412.0,122.2639,122.2828,122.1316,122.2828,7412.0
2018-06-27 11:45:00,129.43,129.67,129.43,129.61,7000.0,122.3111,122.5379,122.3111,122.4812,7000.0
2018-06-27 11:50:00,129.59,129.59,129.42,129.51,11997.0,122.4623,122.4623,122.3017,122.3867,11997.0
2018-06-27 11:55:00,129.52,129.52,129.26,129.4,8016.0,122.3962,122.3962,122.1505,122.2828,8016.0
2018-06-27 12:00:00,129.41,129.41,129.23,129.26,4240.0,122.2922,122.2922,122.1221,122.1505,4240.0
2018-06-27 12:05:00,129.29,129.33,129.23,129.31,9020.0,122.1788,122.2166,122.1221,122.1977,9020.0
2018-06-27 12:10:00,129.31,129.31,129.19,129.26,7931.0,122.1977,122.1977,122.0843,122.1505,7931.0
2018-06-27 12:15:00,129.28,129.48,129.28,129.44,4900.0,122.1694,122.3584,122.1694,122.3206,4900.0
2018-06-27 12:20:00,129.39,129.39,129.23,129.23,3349.0,122.2733,122.2733,122.1221,122.1221,3349.0
2018-06-27 12:25:00,129.22,129.22,129.06,129.06,4868.0,122.1127,122.1127,121.9615,121.9615,4868.0
2018-06-27 12:30:00,129.09,129.1,128.94,128.97,7365.0,121.9898,121.9993,121.8481,121.8764,7365.0
2018-06-27 12:35:00,128.97,128.99,128.84,128.86,7701.0,121.8764,121.8953,121.7536,121.7725,7701.0
2018-06-27 12:40:00,128.84,128.85,128.73,128.79,9744.0,121.7536,121.763,121.6496,121.7063,9744.0
2018-06-27 12:45:00,128.76,129.06,128.68,129.04,11257.0,121.678,121.9615,121.6024,121.9426,11257.0
2018-06-27 12:50:00,129.06,129.08,128.81,128.81,72700.0,121.9615,121.9804,121.7252,121.7252,72700.0
2018-06-27 12:55:00,128.81,129.04,128.8,128.81,9015.0,121.7252,121.9426,121.7158,121.7252,9015.0
2018-06-27 13:00:00,128.84,128.97,128.8,128.81,8900.0,121.7536,121.8764,121.7158,121.7252,8900.0
2018-06-27 13:05:00,128.82,128.82,128.57,128.62,11501.0,121.7347,121.7347,121.4984,121.5457,11501.0
2018-06-27 13:10:00,128.6,128.63,128.35,128.37,19336.0,121.5268,121.5551,121.2905,121.3094,19336.0
2018-06-27 13:15:00,128.35,128.4,128.03,128.07,22277.0,121.2905,121.3378,120.9881,121.0259,22277.0
2018-06-27 13:20:00,128.07,128.21,128.04,128.06,19024.0,121.0259,121.1582,120.9976,121.0165,19024.0
2018-06-27 13:25:00,128.05,128.14,128.02,128.14,9830.0,121.007,121.0921,120.9787,121.0921,9830.0
2018-06-27 13:30:00,128.09,128.29,127.97,128.29,11426.0,121.0448,121.2338,120.9314,121.2338,11426.0
2018-06-27 13:35:00,128.32,128.32,128.17,128.25,10028.0,121.2622,121.2622,121.1204,121.196,10028.0
2018-06-27 13:40:00,128.26,128.35,128.21,128.22,13000.0,121.2055,121.2905,121.1582,121.1677,13000.0
2018-06-27 13:45:00,128.21,128.24,127.92,127.93,12809.0,121.1582,121.1866,120.8842,120.8936,12809.0
2018-06-27 13:50:00,127.93,128.04,127.81,128.0,36953.0,120.8936,120.9976,120.7802,120.9598,36953.0
2018-06-27 13:55:00,127.97,128.16,127.84,128.16,12177.0,120.9314,121.111,120.8086,121.111,12177.0
2018-06-27 14:00:00,128.12,128.24,128.0,128.1,14384.0,121.0732,121.1866,120.9598,121.0543,14384.0
2018-06-27 14:05:00,128.13,128.17,127.81,127.87,14355.0,121.0826,121.1204,120.7802,120.8369,14355.0
2018-06-27 14:10:00,127.85,127.92,127.77,127.8,11175.0,120.818,120.8842,120.7424,120.7708,11175.0
2018-06-27 14:15:00,127.76,127.99,127.72,127.74,14109.0,120.733,120.9503,120.6952,120.7141,14109.0
2018-06-27 14:20:00,127.8,127.98,127.8,127.9,10674.0,120.7708,120.9409,120.7708,120.8653,10674.0
2018-06-27 14:25:00,127.92,128.01,127.8,127.83,20753.0,120.8842,120.9692,120.7708,120.7991,20753.0
2018-06-27 14:30:00,127.79,127.87,127.72,127.72,13961.0,120.7613,120.8369,120.6952,120.6952,13961.0
2018-06-27 14:35:00,127.72,127.99,127.72,127.92,14663.0,120.6952,120.9503,120.6952,120.8842,14663.0
2018-06-27 14:40:00,127.92,127.94,127.85,127.94,17523.0,120.8842,120.9031,120.818,120.9031,17523.0
2018-06-27 14:45:00,127.91,128.12,127.84,127.89,21873.0,120.8747,121.0732,120.8086,120.8558,21873.0
2018-06-27 14:50:00,127.9,127.9,127.7,127.73,15549.0,120.8653,120.8653,120.6763,120.7046,15549.0
2018-06-27 14:55:00,127.77,127.81,127.55,127.62,21254.0,120.7424,120.7802,120.5345,120.6007,21254.0
2018-06-27 15:00:00,127.63,127.75,127.58,127.72,11416.0,120.6101,120.7235,120.5629,120.6952,11416.0
2018-06-27 15:05:00,127.75,127.79,127.58,127.59,20415.0,120.7235,120.7613,120.5629,120.5723,20415.0
2018-06-27 15:10:00,127.6,127.63,127.25,127.34,37529.0,120.5818,120.6101,120.251,120.3361,37529.0
2018-06-27 15:15:00,127.36,127.55,127.24,127.53,23914.0,120.355,120.5345,120.2416,120.5156,23914.0
2018-06-27 15:20:00,127.57,127.68,127.53,127.67,25318.0,120.5534,120.6574,120.5156,120.6479,25318.0
2018-06-27 15:25:00,127.66,127.88,127.47,127.78,20293.0,120.6385,120.8464,120.4589,120.7519,20293.0
2018-06-27 15:30:00,127.75,127.79,127.62,127.65,18535.0,120.7235,120.7613,120.6007,120.629,18535.0
2018-06-27 15:35:00,127.64,127.65,127.36,127.39,37577.0,120.6196,120.629,120.355,120.3833,37577.0
2018-06-27 15:40:00,127.43,127.59,127.36,127.37,35197.0,120.4211,120.5723,120.355,120.3644,35197.0
2018-06-27 15:45:00,127.34,127.39,126.92,126.99,70466.0,120.3361,120.3833,119.9392,120.0053,70466.0
2018-06-27 15:50:00,126.97,127.1,126.7,127.07,156266.0,119.9864,120.1093,119.7313,120.0809,156266.0
2018-06-27 15:55:00,127.05,127.15,126.92,126.93,208411.0,120.062,120.1565,119.9392,119.9486,208411.0
2018-06-28 09:30:00,127.04,127.29,125.64,126.16,39535.0,120.0526,120.2888,118.7296,119.221,39535.0
2018-06-28 09:35:00,126.16,126.74,126.07,126.55,12693.0,119.221,119.7691,119.1359,119.5895,12693.0
2018-06-28 09:40:00,126.42,126.62,125.9,125.91,8527.0,119.4667,119.6557,118.9753,118.9847,8527.0
2018-06-28 09:45:00,125.81,125.81,125.18,125.31,20917.0,118.8902,118.8902,118.2949,118.4177,20917.0
2018-06-28 09:50:00,125.36,125.8,125.35,125.7,26155.0,118.465,118.8808,118.4555,118.7863,26155.0
2018-06-28 09:55:00,125.71,125.86,125.51,125.7,22739.0,118.7957,118.9375,118.6067,118.7863,22739.0
2018-06-28 10:00:00,125.71,125.89,125.48,125.53,18406.0,118.7957,118.9658,118.5784,118.6256,18406.0
2018-06-28 10:05:00,125.57,125.79,125.37,125.42,17195.0,118.6634,118.8713,118.4744,118.5217,17195.0
2018-06-28 10:10:00,125.42,125.56,125.16,125.2,14062.0,118.5217,118.654,118.276,118.3138,14062.0
2018-06-28 10:15:00,125.19,125.3,124.8,125.3,34575.0,118.3043,118.4083,117.9358,118.4083,34575.0
2018-06-28 10:20:00,125.26,125.4,125.09,125.34,17540.0,118.3705,118.5028,118.2098,118.4461,17540.0
2018-06-28 10:25:00,125.33,125.56,125.26,125.35,37855.0,118.4366,118.654,118.3705,118.4555,37855.0
2018-06-28 10:30:00,125.45,125.49,125.19,125.22,23917.0,118.55,118.5878,118.3043,118.3327,23917.0
2018-06-28 10:35:00,125.23,125.27,124.77,125.04,53040.0,118.3421,118.3799,117.9074,118.1626,53040.0
2018-06-28 10:40:00,125.1,125.1,124.6,125.02,42876.0,118.2193,118.2193,117.7468,118.1437,42876.0
2018-06-28 10:45:00,125.02,125.08,124.78,124.91,35439.0,118.1437,118.2004,117.9169,118.0397,35439.0
2018-06-28 10:50:00,124.91,125.19,124.61,125.12,17411.0,118.0397,118.3043,117.7562,118.2382,17411.0
2018-06-28 10:55:00,125.11,125.36,125.1,125.24,8700.0,118.2287,118.465,118.2193,118.3516,8700.0
2018-06-28 11:00:00,125.28,125.36,125.04,125.26,18700.0,118.3894,118.465,118.1626,118.3705,18700.0
2018-06-28 11:05:00,125.29,125.45,125.26,125.42,18783.0,118.3988,118.55,118.3705,118.5217,18783.0
2018-06-28 11:10:00,125.43,125.46,125.09,125.21,16146.0,118.5311,118.5595,118.2098,118.3232,16146.0
2018-06-28 11:15:00,125.19,125.4,125.17,125.36,31586.0,118.3043,118.5028,118.2854,118.465,31586.0
2018-06-28 11:20:00,125.33,125.59,125.2,125.56,21272.0,118.4366,118.6823,118.3138,118.654,21272.0
2018-06-28 11:25:00,125.55,125.7,125.46,125.54,12417.0,118.6445,118.7863,118.5595,118.6351,12417.0
2018-06-28 11:30:00,125.58,125.73,125.51,125.56,12613.0,118.6729,118.8146,118.6067,118.654,12613.0
2018-06-28 11:35:00,125.55,125.56,125.41,125.43,8825.0,118.6445,118.654,118.5122,118.5311,8825.0
2018-06-28 11:40:00,125.44,125.46,125.1,125.13,9900.0,118.5406,118.5595,118.2193,118.2476,9900.0
2018-06-28 11:45:00,125.13,125.2,125.0,125.04,10025.0,118.2476,118.3138,118.1248,118.1626,10025.0
2018-06-28 11:50:00,125.07,125.12,124.99,125.01,5857.0,118.1909,118.2382,118.1153,118.1342,5857.0
2018-06-28 11:55:00,124.99,125.11,124.89,125.07,9147.0,118.1153,118.2287,118.0208,118.1909,9147.0
2018-06-28 12:00:00,125.08,125.23,125.05,125.08,7628.0,118.2004,118.3421,118.172,118.2004,7628.0
2018-06-28 12:05:00,125.09,125.11,124.81,124.86,12969.0,118.2098,118.2287,117.9452,117.9925,12969.0
2018-06-28 12:10:00,124.86,124.87,124.74,124.84,8170.0,117.9925,118.0019,117.8791,117.9736,8170.0
2018-06-28 12:15:00,124.82,124.84,124.73,124.73,6071.0,117.9547,117.9736,117.8696,117.8696,6071.0
2018-06-28 12:20:00,124.73,124.79,124.47,124.56,17818.0,117.8696,117.9263,117.6239,117.709,17818.0
2018-06-28 12:25:00,124.53,124.53,124.4,124.53,7474.0,117.6806,117.6806,117.5578,117.6806,7474.0
2018-06-28 12:30:00,124.53,124.62,124.48,124.53,7936.0,117.6806,117.7657,117.6334,117.6806,7936.0
2018-06-28 12:35:00,124.51,124.58,124.46,124.58,6050.0,117.6617,117.7279,117.6145,117.7279,6050.0
2018-06-28 12:40:00,124.55,124.6,124.43,124.44,5760.0,117.6995,117.7468,117.5861,117.5956,5760.0
2018-06-28 12:45:00,124.41,124.42,124.22,124.29,11398.0,117.5672,117.5767,117.3877,117.4538,11398.0
2018-06-28 12:50:00,124.29,124.49,124.28,124.38,12000.0,117.4538,117.6428,117.4444,117.5389,12000.0
2018-06-28 12:55:00,124.37,124.51,124.33,124.36,12674.0,117.5294,117.6617,117.4916,117.52,12674.0
2018-06-28 13:00:00,124.37,124.47,124.32,124.41,7501.0,117.5294,117.6239,117.4822,117.5672,7501.0
2018-06-28 13:05:00,124.39,124.5,124.35,124.48,6707.0,117.5483,117.6523,117.5105,117.6334,6707.0
2018-06-28 13:10:00,124.49,124.53,124.35,124.47,18831.0,117.6428,117.6806,117.5105,117.6239,18831.0
2018-06-28 13:15:00,124.52,124.87,124.51,124.87,13978.0,117.6712,118.0019,117.6617,118.0019,13978.0
2018-06-28 13:20:00,124.87,124.97,124.84,124.9,7374.0,118.0019,118.0964,117.9736,118.0303,7374.0
2018-06-28 13:25:00,124.9,124.9,124.74,124.81,10040.0,118.0303,118.0303,117.8791,117.9452,10040.0
2018-06-28 13:30:00,124.8,124.87,124.76,124.83,7200.0,117.9358,118.0019,117.898,117.9641,7200.0
2018-06-28 13:35:00,124.83,124.92,124.73,124.73,8000.0,117.9641,118.0492,117.8696,117.8696,8000.0
2018-06-28 13:40:00,124.77,124.97,124.73,124.81,8421.0,117.9074,118.0964,117.8696,117.9452,8421.0
2018-06-28 13:45:00,124.77,124.91,124.73,124.79,11724.0,117.9074,118.0397,117.8696,117.9263,11724.0
2018-06-28 13:50:00,124.78,124.98,124.77,124.93,9824.0,117.9169,118.1059,117.9074,118.0586,9824.0
2018-06-28 13:55:00,124.91,125.08,124.89,125.0,21413.0,118.0397,118.2004,118.0208,118.1248,21413.0
2018-06-28 14:00:00,125.04,125.34,125.0,125.34,10223.0,118.1626,118.4461,118.1248,118.4461,10223.0
2018-06-28 14:05:00,125.36,125.4,125.25,125.25,9677.0,118.465,118.5028,118.361,118.361,9677.0
2018-06-28 14:10:00,125.25,125.26,125.14,125.15,3927.0,118.361,118.3705,118.2571,118.2665,3927.0
2018-06-28 14:15:00,125.16,125.31,125.15,125.3,7253.0,118.276,118.4177,118.2665,118.4083,7253.0
2018-06-28 14:20:00,125.41,125.54,125.35,125.53,10417.0,118.5122,118.6351,118.4555,118.6256,10417.0
2018-06-28 14:25:00,125.51,125.51,125.41,125.49,6063.0,118.6067,118.6067,118.5122,118.5878,6063.0
2018-06-28 14:30:00,125.49,125.49,125.33,125.35,10569.0,118.5878,118.5878,118.4366,118.4555,10569.0
2018-06-28 14:35:00,125.36,125.42,125.36,125.38,5300.0,118.465,118.5217,118.465,118.4839,5300.0
2018-06-28 14:40:00,125.37,125.45,125.35,125.45,7239.0,118.4744,118.55,118.4555,118.55,7239.0
2018-06-28 14:45:00,125.4,125.53,125.36,125.51,7480.0,118.5028,118.6256,118.465,118.6067,7480.0
2018-06-28 14:50:00,125.51,125.63,125.5,125.56,8327.0,118.6067,118.7201,118.5973,118.654,8327.0
2018-06-28 14:55:00,125.61,125.69,125.52,125.63,11011.0,118.7012,118.7768,118.6162,118.7201,11011.0
2018-06-28 15:00:00,125.61,125.62,125.5,125.5,8054.0,118.7012,118.7107,118.5973,118.5973,8054.0
2018-06-28 15:05:00,125.51,125.73,125.5,125.68,15472.0,118.6067,118.8146,118.5973,118.7674,15472.0
2018-06-28 15:10:00,125.7,125.75,125.54,125.72,20553.0,118.7863,118.8335,118.6351,118.8052,20553.0
2018-06-28 15:15:00,125.74,125.74,125.58,125.63,19862.0,118.8241,118.8241,118.6729,118.7201,19862.0
2018-06-28 15:20:00,125.63,125.76,125.59,125.62,35545.0,118.7201,118.843,118.6823,118.7107,35545.0
2018-06-28 15:25:00,125.59,125.7,125.49,125.53,21202.0,118.6823,118.7863,118.5878,118.6256,21202.0
2018-06-28 15:30:00,125.53,125.61,125.52,125.53,56622.0,118.6256,118.7012,118.6162,118.6256,56622.0
2018-06-28 15:35:00,125.54,125.62,125.52,125.58,21008.0,118.6351,118.7107,118.6162,118.6729,21008.0
2018-06-28 15:40:00,125.6,125.61,125.53,125.55,23499.0,118.6918,118.7012,118.6256,118.6445,23499.0
2018-06-28 15:45:00,125.53,125.55,125.49,125.52,29099.0,118.6256,118.6445,118.5878,118.6162,29099.0
2018-06-28 15:50:00,125.5,125.5,125.22,125.25,68799.0,118.5973,118.5973,118.3327,118.361,68799.0
2018-06-28 15:55:00,125.26,125.26,125.18,125.23,133652.0,118.3705,118.3705,118.2949,118.3421,133652.0
2018-06-29 09:30:00,125.38,126.88,125.25,126.75,42459.0,118.4839,119.9014,118.361,119.7785,42459.0
2018-06-29 09:35:00,126.77,127.25,126.55,127.09,33352.0,119.7974,120.251,119.5895,120.0998,33352.0
2018-06-29 09:40:00,127.11,127.45,127.09,127.27,14516.0,120.1187,120.44,120.0998,120.2699,14516.0
2018-06-29 09:45:00,127.29,127.55,127.21,127.55,30377.0,120.2888,120.5345,120.2132,120.5345,30377.0
2018-06-29 09:50:00,127.46,127.5,127.02,127.42,28750.0,120.4495,120.4873,120.0337,120.4117,28750.0
2018-06-29 09:55:00,127.4,127.43,127.05,127.35,41409.0,120.3928,120.4211,120.062,120.3455,41409.0
2018-06-29 10:00:00,127.35,127.35,126.94,126.94,18694.0,120.3455,120.3455,119.9581,119.9581,18694.0
2018-06-29 10:05:00,126.91,127.17,126.91,126.97,9174.0,119.9297,120.1754,119.9297,119.9864,9174.0
2018-06-29 10:10:00,127.01,127.03,126.87,127.02,17433.0,120.0242,120.0431,119.8919,120.0337,17433.0
2018-06-29 10:15:00,127.04,127.16,126.93,127.14,12659.0,120.0526,120.166,119.9486,120.1471,12659.0
2018-06-29 10:20:00,127.18,127.22,127.06,127.15,8410.0,120.1849,120.2227,120.0715,120.1565,8410.0
2018-06-29 10:25:00,127.13,127.13,126.91,126.95,14825.0,120.1376,120.1376,119.9297,119.9675,14825.0
2018-06-29 10:30:00,126.96,127.18,126.89,127.08,17671.0,119.977,120.1849,119.9108,120.0904,17671.0
2018-06-29 10:35:00,127.07,127.35,127.07,127.24,78367.0,120.0809,120.3455,120.0809,120.2416,78367.0
2018-06-29 10:40:00,127.26,127.38,127.2,127.28,7650.0,120.2605,120.3739,120.2038,120.2794,7650.0
2018-06-29 10:45:00,127.34,127.34,126.98,127.02,10406.0,120.3361,120.3361,119.9959,120.0337,10406.0
2018-06-29 10:50:00,127.03,127.08,126.85,127.04,12608.0,120.0431,120.0904,119.873,120.0526,12608.0
2018-06-29 10:55:00,127.01,127.13,126.81,126.81,9691.0,120.0242,120.1376,119.8352,119.8352,9691.0
2018-06-29 11:00:00,126.79,126.79,126.4,126.45,15952.0,119.8163,119.8163,119.4478,119.495,15952.0
2018-06-29 11:05:00,126.46,126.67,126.44,126.63,10164.0,119.5045,119.7029,119.4856,119.6651,10164.0
2018-06-29 11:10:00,126.65,126.77,126.61,126.71,8608.0,119.684,119.7974,119.6462,119.7407,8608.0
2018-06-29 11:15:00,126.71,126.84,126.71,126.75,10714.0,119.7407,119.8636,119.7407,119.7785,10714.0
2018-06-29 11:20:00,126.73,126.85,126.72,126.76,7008.0,119.7596,119.873,119.7502,119.788,7008.0
2018-06-29 11:25:00,126.73,126.77,126.62,126.65,7000.0,119.7596,119.7974,119.6557,119.684,7000.0
2018-06-29 11:30:00,126.63,126.67,126.44,126.56,13095.0,119.6651,119.7029,119.4856,119.599,13095.0
2018-06-29 11:35:00,126.57,126.72,126.55,126.57,8962.0,119.6084,119.7502,119.5895,119.6084,8962.0
2018-06-29 11:40:00,126.59,126.7,126.59,126.65,7987.0,119.6273,119.7313,119.6273,119.684,7987.0
2018-06-29 11:45:00,126.61,126.74,126.55,126.58,5871.0,119.6462,119.7691,119.5895,119.6179,5871.0
2018-06-29 11:50:00,126.61,126.64,126.48,126.53,5541.0,119.6462,119.6746,119.5234,119.5706,5541.0
2018-06-29 11:55:00,126.48,126.48,126.31,126.35,7426.0,119.5234,119.5234,119.3627,119.4005,7426.0
2018-06-29 12:00:00,126.38,126.46,126.34,126.45,5350.0,119.4289,119.5045,119.3911,119.495,5350.0
2018-06-29 12:05:00,126.45,126.61,126.45,126.47,20577.0,119.495,119.6462,119.495,119.5139,20577.0
2018-06-29 12:10:00,126.53,126.56,126.44,126.49,5228.0,119.5706,119.599,119.4856,119.5328,5228.0
2018-06-29 12:15:00,126.52,126.59,126.49,126.54,6415.0,119.5612,119.6273,119.5328,119.5801,6415.0
2018-06-29 12:20:00,126.49,126.59,126.44,126.46,12365.0,119.5328,119.6273,119.4856,119.5045,12365.0
2018-06-29 12:25:00,126.48,126.62,126.48,126.58,11423.0,119.5234,119.6557,119.5234,119.6179,11423.0
2018-06-29 12:30:00,126.65,126.65,126.39,126.48,9800.0,119.684,119.684,119.4383,119.5234,9800.0
2018-06-29 12:35:00,126.51,126.7,126.48,126.7,7670.0,119.5517,119.7313,119.5234,119.7313,7670.0
2018-06-29 12:40:00,126.67,126.72,126.56,126.68,14225.0,119.7029,119.7502,119.599,119.7124,14225.0
2018-06-29 12:45:00,126.65,126.78,126.58,126.66,136400.0,119.684,119.8069,119.6179,119.6935,136400.0
2018-06-29 12:50:00,126.64,126.88,126.63,126.76,15540.0,119.6746,119.9014,119.6651,119.788,15540.0
2018-06-29 12:55:00,126.77,126.83,126.64,126.77,13010.0,119.7974,119.8541,119.6746,119.7974,13010.0
2018-06-29 13:00:00,126.81,126.97,126.8,126.93,8517.0,119.8352,119.9864,119.8258,119.9486,8517.0
2018-06-29 13:05:00,126.95,127.06,126.93,126.94,7142.0,119.9675,120.0715,119.9486,119.9581,7142.0
2018-06-29 13:10:00,126.93,127.09,126.93,127.09,6107.0,119.9486,120.0998,119.9486,120.0998,6107.0
2018-06-29 13:15:00,127.08,127.1,126.92,126.94,6397.0,120.0904,120.1093,119.9392,119.9581,6397.0
2018-06-29 13:20:00,126.94,127.07,126.91,126.92,6656.0,119.9581,120.0809,119.9297,119.9392,6656.0
2018-06-29 13:25:00,126.91,127.05,126.89,127.01,6402.0,119.9297,120.062,119.9108,120.0242,6402.0
2018-06-29 13:30:00,127.0,127.0,126.85,126.95,6225.0,120.0148,120.0148,119.873,119.9675,6225.0
2018-06-29 13:35:00,126.95,127.02,126.91,126.97,6133.0,119.9675,120.0337,119.9297,119.9864,6133.0
2018-06-29 13:40:00,126.98,127.1,126.97,127.1,4988.0,119.9959,120.1093,119.9864,120.1093,4988.0
2018-06-29 13:45:00,127.11,127.14,127.05,127.07,4550.0,120.1187,120.1471,120.062,120.0809,4550.0
2018-06-29 13:50:00,127.04,127.13,127.0,127.13,5528.0,120.0526,120.1376,120.0148,120.1376,5528.0
2018-06-29 13:55:00,127.13,127.14,127.05,127.14,7393.0,120.1376,120.1471,120.062,120.1471,7393.0
2018-06-29 14:00:00,127.16,127.21,127.0,127.03,6909.0,120.166,120.2132,120.0148,120.0431,6909.0
2018-06-29 14:05:00,127.03,127.07,126.95,127.03,43708.0,120.0431,120.0809,119.9675,120.0431,43708.0
2018-06-29 14:10:00,127.05,127.12,127.01,127.01,4701.0,120.062,120.1282,120.0242,120.0242,4701.0
2018-06-29 14:15:00,127.0,127.15,126.97,127.07,5100.0,120.0148,120.1565,119.9864,120.0809,5100.0
2018-06-29 14:20:00,127.08,127.14,127.02,127.09,7114.0,120.0904,120.1471,120.0337,120.0998,7114.0
2018-06-29 14:25:00,127.09,127.24,127.04,127.22,2904.0,120.0998,120.2416,120.0526,120.2227,2904.0
2018-06-29 14:30:00,127.21,127.22,127.11,127.22,8514.0,120.2132,120.2227,120.1187,120.2227,8514.0
2018-06-29 14:35:00,127.24,127.27,127.15,127.15,13183.0,120.2416,120.2699,120.1565,120.1565,13183.0
2018-06-29 14:40:00,127.16,127.16,127.04,127.06,6950.0,120.166,120.166,120.0526,120.0715,6950.0
2018-06-29 14:45:00,127.06,127.16,127.04,127.05,6930.0,120.0715,120.166,120.0526,120.062,6930.0
2018-06-29 14:50:00,127.06,127.1,127.02,127.1,4200.0,120.0715,120.1093,120.0337,120.1093,4200.0
2018-06-29 14:55:00,127.08,127.16,127.03,127.16,7991.0,120.0904,120.166,120.0431,120.166,7991.0
2018-06-29 15:00:00,127.18,127.26,127.18,127.2,6270.0,120.1849,120.2605,120.1849,120.2038,6270.0
2018-06-29 15:05:00,127.22,127.22,127.1,127.11,6426.0,120.2227,120.2227,120.1093,120.1187,6426.0
2018-06-29 15:10:00,127.1,127.11,126.98,127.0,18307.0,120.1093,120.1187,119.9959,120.0148,18307.0
2018-06-29 15:15:00,127.0,127.01,126.91,126.93,17448.0,120.0148,120.0242,119.9297,119.9486,17448.0
2018-06-29 15:20:00,126.93,126.97,126.79,126.84,14287.0,119.9486,119.9864,119.8163,119.8636,14287.0
2018-06-29 15:25:00,126.85,127.03,126.83,126.97,12642.0,119.873,120.0431,119.8541,119.9864,12642.0
2018-06-29 15:30:00,126.96,127.04,126.9,126.94,19276.0,119.977,120.0526,119.9203,119.9581,19276.0
2018-06-29 15:35:00,126.94,127.01,126.9,126.93,21801.0,119.9581,120.0242,119.9203,119.9486,21801.0
2018-06-29 15:40:00,126.91,126.95,126.83,126.92,15877.0,119.9297,119.9675,119.8541,119.9392,15877.0
2018-06-29 15:45:00,126.91,126.98,126.8,126.8,24987.0,119.9297,119.9959,119.8258,119.8258,24987.0
2018-06-29 15:50:00,126.79,126.8,126.52,126.74,105233.0,119.8163,119.8258,119.5612,119.7691,105233.0
2018-06-29 15:55:00,126.73,126.77,126.6,126.61,127893.0,119.7596,119.7974,119.6368,119.6462,127893.0
2018-07-02 09:30:00,125.57,126.06,125.0,126.0,35195.0,118.6634,119.1265,118.1248,119.0698,35195.0
2018-07-02 09:35:00,126.0,126.73,125.99,126.39,27875.0,119.0698,119.7596,119.0603,119.4383,27875.0
2018-07-02 09:40:00,126.12,126.36,125.96,126.05,16611.0,119.1832,119.41,119.032,119.117,16611.0
2018-07-02 09:45:00,126.11,126.11,125.81,125.92,11444.0,119.1737,119.1737,118.8902,118.9942,11444.0
2018-07-02 09:50:00,125.93,125.98,125.18,125.49,23707.0,119.0036,119.0509,118.2949,118.5878,23707.0
2018-07-02 09:55:00,125.43,125.57,125.04,125.55,44672.0,118.5311,118.6634,118.1626,118.6445,44672.0
2018-07-02 10:00:00,125.46,125.65,125.38,125.6,19829.0,118.5595,118.739,118.4839,118.6918,19829.0
2018-07-02 10:05:00,125.56,125.67,125.42,125.65,15429.0,118.654,118.7579,118.5217,118.739,15429.0
2018-07-02 10:10:00,125.65,125.65,125.18,125.27,11700.0,118.739,118.739,118.2949,118.3799,11700.0
2018-07-02 10:15:00,125.31,125.44,125.13,125.26,21699.0,118.4177,118.5406,118.2476,118.3705,21699.0
2018-07-02 10:20:00,125.32,125.69,125.31,125.68,14800.0,118.4272,118.7768,118.4177,118.7674,14800.0
2018-07-02 10:25:00,125.72,125.86,125.57,125.7,67533.0,118.8052,118.9375,118.6634,118.7863,67533.0
2018-07-02 10:30:00,125.74,126.09,125.57,126.08,15643.0,118.8241,119.1548,118.6634,119.1454,15643.0
2018-07-02 10:35:00,126.08,126.37,126.03,126.32,25968.0,119.1454,119.4194,119.0981,119.3722,25968.0
2018-07-02 10:40:00,126.3,126.64,126.23,126.64,16659.0,119.3533,119.6746,119.2871,119.6746,16659.0
2018-07-02 10:45:00,126.65,126.66,126.31,126.45,16279.0,119.684,119.6935,119.3627,119.495,16279.0
2018-07-02 10:50:00,126.49,126.59,126.34,126.45,24508.0,119.5328,119.6273,119.3911,119.495,24508.0
2018-07-02 10:55:00,126.45,126.57,126.21,126.57,14577.0,119.495,119.6084,119.2682,119.6084,14577.0
2018-07-02 11:00:00,126.58,126.92,126.57,126.88,17068.0,119.6179,119.9392,119.6084,119.9014,17068.0
2018-07-02 11:05:00,126.88,126.9,126.73,126.84,14464.0,119.9014,119.9203,119.7596,119.8636,14464.0
2018-07-02 11:10:00,126.89,126.89,126.58,126.63,16352.0,119.9108,119.9108,119.6179,119.6651,16352.0
2018-07-02 11:15:00,126.66,126.69,126.52,126.6,15996.0,119.6935,119.7218,119.5612,119.6368,15996.0
2018-07-02 11:20:00,126.59,126.8,126.56,126.8,15048.0,119.6273,119.8258,119.599,119.8258,15048.0
2018-07-02 11:25:00,126.8,126.83,126.68,126.68,20857.0,119.8258,119.8541,119.7124,119.7124,20857.0
2018-07-02 11:30:00,126.69,126.73,126.56,126.58,29579.0,119.7218,119.7596,119.599,119.6179,29579.0
2018-07-02 11:35:00,126.55,126.74,126.5,126.7,7189.0,119.5895,119.7691,119.5423,119.7313,7189.0
2018-07-02 11:40:00,126.72,126.72,126.44,126.45,9147.0,119.7502,119.7502,119.4856,119.495,9147.0
2018-07-02 11:45:00,126.47,126.51,126.38,126.39,5701.0,119.5139,119.5517,119.4289,119.4383,5701.0
2018-07-02 11:50:00,126.37,126.47,126.3,126.47,6561.0,119.4194,119.5139,119.3533,119.5139,6561.0
2018-07-02 11:55:00,126.45,126.54,126.41,126.44,7508.0,119.495,119.5801,119.4572,119.4856,7508.0
2018-07-02 12:00:00,126.45,126.51,126.35,126.43,6000.0,119.495,119.5517,119.4005,119.4761,6000.0
2018-07-02 12:05:00,126.42,126.42,126.25,126.36,8376.0,119.4667,119.4667,119.306,119.41,8376.0
2018-07-02 12:10:00,126.36,126.42,126.29,126.33,5662.0,119.41,119.4667,119.3438,119.3816,5662.0
2018-07-02 12:15:00,126.32,126.32,126.01,126.04,10442.0,119.3722,119.3722,119.0792,119.1076,10442.0
2018-07-02 12:20:00,126.05,126.21,126.0,126.16,10023.0,119.117,119.2682,119.0698,119.221,10023.0
2018-07-02 12:25:00,126.14,126.23,126.05,126.23,6300.0,119.2021,119.2871,119.117,119.2871,6300.0
2018-07-02 12:30:00,126.22,126.25,126.16,126.23,6720.0,119.2777,119.306,119.221,119.2871,6720.0
2018-07-02 12:35:00,126.23,126.26,126.11,126.19,17288.0,119.2871,119.3155,119.1737,119.2493,17288.0
2018-07-02 12:40:00,126.21,126.25,126.14,126.16,12805.0,119.2682,119.306,119.2021,119.221,12805.0
2018-07-02 12:45:00,126.16,126.3,126.14,126.3,16802.0,119.221,119.3533,119.2021,119.3533,16802.0
2018-07-02 12:50:00,126.32,126.35,126.24,126.25,11638.0,119.3722,119.4005,119.2966,119.306,11638.0
2018-07-02 12:55:00,126.26,126.26,126.16,126.17,8895.0,119.3155,119.3155,119.221,119.2304,8895.0
2018-07-02 13:00:00,126.15,126.15,125.86,125.89,8626.0,119.2115,119.2115,118.9375,118.9658,8626.0
2018-07-02 13:05:00,125.9,125.91,125.76,125.86,8144.0,118.9753,118.9847,118.843,118.9375,8144.0
2018-07-02 13:10:00,125.84,125.86,125.72,125.72,6791.0,118.9186,118.9375,118.8052,118.8052,6791.0
2018-07-02 13:15:00,125.72,125.85,125.64,125.81,7108.0,118.8052,118.928,118.7296,118.8902,7108.0
2018-07-02 13:20:00,125.81,125.86,125.74,125.82,13014.0,118.8902,118.9375,118.8241,118.8997,13014.0
2018-07-02 13:25:00,125.83,125.85,125.51,125.51,7605.0,118.9091,118.928,118.6067,118.6067,7605.0
2018-07-02 13:30:00,125.5,125.61,125.47,125.61,5249.0,118.5973,118.7012,118.5689,118.7012,5249.0
2018-07-02 13:35:00,125.64,125.73,125.63,125.72,4014.0,118.7296,118.8146,118.7201,118.8052,4014.0
2018-07-02 13:40:00,125.72,125.81,125.72,125.81,5565.0,118.8052,118.8902,118.8052,118.8902,5565.0
2018-07-02 13:45:00,125.8,126.05,125.8,126.03,6299.0,118.8808,119.117,118.8808,119.0981,6299.0
2018-07-02 13:50:00,126.0,126.03,125.87,125.87,9834.0,119.0698,119.0981,118.9469,118.9469,9834.0
2018-07-02 13:55:00,125.9,126.09,125.78,125.98,11694.0,118.9753,119.1548,118.8619,119.0509,11694.0
2018-07-02 14:00:00,125.99,126.17,125.99,126.16,12586.0,119.0603,119.2304,119.0603,119.221,12586.0
2018-07-02 14:05:00,126.16,126.25,126.06,126.16,13813.0,119.221,119.306,119.1265,119.221,13813.0
2018-07-02 14:10:00,126.16,126.36,126.1,126.28,13179.0,119.221,119.41,119.1643,119.3344,13179.0
2018-07-02 14:15:00,126.3,126.49,126.27,126.44,12054.0,119.3533,119.5328,119.3249,119.4856,12054.0
2018-07-02 14:20:00,126.45,126.52,126.35,126.51,9979.0,119.495,119.5612,119.4005,119.5517,9979.0
2018-07-02 14:25:00,126.48,126.48,126.1,126.25,13006.0,119.5234,119.5234,119.1643,119.306,13006.0
2018-07-02 14:30:00,126.25,126.3,126.11,126.14,7886.0,119.306,119.3533,119.1737,119.2021,7886.0
2018-07-02 14:35:00,126.12,126.12,126.03,126.05,7700.0,119.1832,119.1832,119.0981,119.117,7700.0
2018-07-02 14:40:00,126.03,126.1,125.94,126.1,6730.0,119.0981,119.1643,119.0131,119.1643,6730.0
2018-07-02 14:45:00,126.11,126.14,126.02,126.08,6401.0,119.1737,119.2021,119.0887,119.1454,6401.0
2018-07-02 14:50:00,126.08,126.14,126.02,126.02,4400.0,119.1454,119.2021,119.0887,119.0887,4400.0
2018-07-02 14:55:00,126.0,126.0,125.88,125.89,6338.0,119.0698,119.0698,118.9564,118.9658,6338.0
2018-07-02 15:00:00,125.92,125.95,125.74,125.79,31967.0,118.9942,119.0225,118.8241,118.8713,31967.0
2018-07-02 15:05:00,125.79,125.96,125.78,125.94,7852.0,118.8713,119.032,118.8619,119.0131,7852.0
2018-07-02 15:10:00,125.95,126.01,125.94,125.96,18252.0,119.0225,119.0792,119.0131,119.032,18252.0
2018-07-02 15:15:00,125.97,126.01,125.89,125.95,12635.0,119.0414,119.0792,118.9658,119.0225,12635.0
2018-07-02 15:20:00,125.96,126.1,125.96,126.1,8039.0,119.032,119.1643,119.032,119.1643,8039.0
2018-07-02 15:25:00,126.11,126.17,126.09,126.09,9450.0,119.1737,119.2304,119.1548,119.1548,9450.0
2018-07-02 15:30:00,126.11,126.12,125.82,125.97,14415.0,119.1737,119.1832,118.8997,119.0414,14415.0
2018-07-02 15:35:00,125.98,126.23,125.96,126.22,15101.0,119.0509,119.2871,119.032,119.2777,15101.0
2018-07-02 15:40:00,126.21,126.23,126.11,126.17,15679.0,119.2682,119.2871,119.1737,119.2304,15679.0
2018-07-02 15:45:00,126.18,126.23,126.09,126.18,19934.0,119.2399,119.2871,119.1548,119.2399,19934.0
2018-07-02 15:50:00,126.16,126.39,126.16,126.38,35508.0,119.221,119.4383,119.221,119.4289,35508.0
2018-07-02 15:55:00,126.38,126.51,126.32,126.49,61023.0,119.4289,119.5517,119.3722,119.5328,61023.0
2018-07-03 09:30:00,127.06,127.54,126.76,126.98,49044.0,120.0715,120.5251,119.788,119.9959,49044.0
2018-07-03 09:35:00,127.11,127.47,126.76,126.89,21253.0,120.1187,120.4589,119.788,119.9108,21253.0
2018-07-03 09:40:00,126.92,126.95,126.38,126.46,6548.0,119.9392,119.9675,119.4289,119.5045,6548.0
2018-07-03 09:45:00,126.51,126.74,126.31,126.31,14469.0,119.5517,119.7691,119.3627,119.3627,14469.0
2018-07-03 09:50:00,126.26,126.42,126.16,126.42,14927.0,119.3155,119.4667,119.221,119.4667,14927.0
2018-07-03 09:55:00,126.44,126.45,126.06,126.36,13799.0,119.4856,119.495,119.1265,119.41,13799.0
2018-07-03 10:00:00,126.41,126.67,126.19,126.52,16345.0,119.4572,119.7029,119.2493,119.5612,16345.0
2018-07-03 10:05:00,126.45,126.46,126.01,126.29,22163.0,119.495,119.5045,119.0792,119.3438,22163.0
2018-07-03 10:10:00,126.32,126.57,126.17,126.57,14194.0,119.3722,119.6084,119.2304,119.6084,14194.0
2018-07-03 10:15:00,126.53,126.53,126.37,126.51,15354.0,119.5706,119.5706,119.4194,119.5517,15354.0
2018-07-03 10:20:00,126.47,126.58,126.39,126.58,17375.0,119.5139,119.6179,119.4383,119.6179,17375.0
2018-07-03 10:25:00,126.54,126.66,126.51,126.54,18881.0,119.5801,119.6935,119.5517,119.5801,18881.0
2018-07-03 10:30:00,126.57,126.75,126.57,126.63,10954.0,119.6084,119.7785,119.6084,119.6651,10954.0
2018-07-03 10:35:00,126.65,126.78,126.55,126.74,11185.0,119.684,119.8069,119.5895,119.7691,11185.0
2018-07-03 10:40:00,126.76,126.81,126.65,126.7,11491.0,119.788,119.8352,119.684,119.7313,11491.0
2018-07-03 10:45:00,126.71,126.71,126.41,126.49,9281.0,119.7407,119.7407,119.4572,119.5328,9281.0
2018-07-03 10:50:00,126.47,126.58,126.42,126.51,10265.0,119.5139,119.6179,119.4667,119.5517,10265.0
2018-07-03 10:55:00,126.48,126.54,126.4,126.42,6942.0,119.5234,119.5801,119.4478,119.4667,6942.0
2018-07-03 11:00:00,126.44,126.49,126.31,126.48,18273.0,119.4856,119.5328,119.3627,119.5234,18273.0
2018-07-03 11:05:00,126.5,126.51,126.41,126.5,13149.0,119.5423,119.5517,119.4572,119.5423,13149.0
2018-07-03 11:10:00,126.51,126.65,126.5,126.55,16079.0,119.5517,119.684,119.5423,119.5895,16079.0
2018-07-03 11:15:00,126.54,126.6,126.44,126.44,14528.0,119.5801,119.6368,119.4856,119.4856,14528.0
2018-07-03 11:20:00,126.5,126.53,126.44,126.46,9278.0,119.5423,119.5706,119.4856,119.5045,9278.0
2018-07-03 11:25:00,126.46,126.51,126.34,126.45,9572.0,119.5045,119.5517,119.3911,119.495,9572.0
2018-07-03 11:30:00,126.46,126.5,126.36,126.4,9086.0,119.5045,119.5423,119.41,119.4478,9086.0
2018-07-03 11:35:00,126.44,126.5,126.32,126.36,16104.0,119.4856,119.5423,119.3722,119.41,16104.0
2018-07-03 11:40:00,126.39,126.39,126.16,126.31,12065.0,119.4383,119.4383,119.221,119.3627,12065.0
2018-07-03 11:45:00,126.29,126.33,126.21,126.33,8881.0,119.3438,119.3816,119.2682,119.3816,8881.0
2018-07-03 11:50:00,126.36,126.36,126.02,126.06,14633.0,119.41,119.41,119.0887,119.1265,14633.0
2018-07-03 11:55:00,126.06,126.25,126.06,126.25,9719.0,119.1265,119.306,119.1265,119.306,9719.0
2018-07-03 12:00:00,126.27,126.3,126.14,126.14,9384.0,119.3249,119.3533,119.2021,119.2021,9384.0
2018-07-03 12:05:00,126.16,126.19,125.93,125.93,12373.0,119.221,119.2493,119.0036,119.0036,12373.0
2018-07-03 12:10:00,125.93,125.96,125.64,125.64,20218.0,119.0036,119.032,118.7296,118.7296,20218.0
2018-07-03 12:15:00,125.64,125.78,125.59,125.78,21836.0,118.7296,118.8619,118.6823,118.8619,21836.0
2018-07-03 12:20:00,125.74,125.84,125.68,125.82,16561.0,118.8241,118.9186,118.7674,118.8997,16561.0
2018-07-03 12:25:00,125.82,125.82,125.55,125.58,31496.0,118.8997,118.8997,118.6445,118.6729,31496.0
2018-07-03 12:30:00,125.57,125.64,125.33,125.34,19364.0,118.6634,118.7296,118.4366,118.4461,19364.0
2018-07-03 12:35:00,125.32,125.41,125.05,125.05,50161.0,118.4272,118.5122,118.172,118.172,50161.0
2018-07-03 12:40:00,125.06,125.1,124.8,124.88,54658.0,118.1815,118.2193,117.9358,118.0114,54658.0
2018-07-03 12:45:00,124.88,124.9,124.75,124.78,80524.0,118.0114,118.0303,117.8885,117.9169,80524.0
2018-07-03 12:50:00,124.75,124.76,124.51,124.58,94426.0,117.8885,117.898,117.6617,117.7279,94426.0
2018-07-03 12:55:00,124.6,124.62,124.34,124.52,151874.0,117.7468,117.7657,117.5011,117.6712,151874.0
2018-07-05 09:30:00,125.06,125.59,125.06,125.59,47273.0,118.1815,118.6823,118.1815,118.6823,47273.0
2018-07-05 09:35:00,125.61,125.96,125.5,125.77,59690.0,118.7012,119.032,118.5973,118.8524,59690.0
2018-07-05 09:40:00,125.73,125.73,125.21,125.51,12541.0,118.8146,118.8146,118.3232,118.6067,12541.0
2018-07-05 09:45:00,125.52,125.52,125.31,125.39,21677.0,118.6162,118.6162,118.4177,118.4933,21677.0
2018-07-05 09:50:00,125.47,125.67,125.42,125.51,15998.0,118.5689,118.7579,118.5217,118.6067,15998.0
2018-07-05 09:55:00,125.44,125.54,125.35,125.47,6682.0,118.5406,118.6351,118.4555,118.5689,6682.0
2018-07-05 10:00:00,125.52,125.71,125.23,125.24,20004.0,118.6162,118.7957,118.3421,118.3516,20004.0
2018-07-05 10:05:00,125.28,125.46,125.27,125.45,6754.0,118.3894,118.5595,118.3799,118.55,6754.0
2018-07-05 10:10:00,125.47,125.47,125.25,125.25,8404.0,118.5689,118.5689,118.361,118.361,8404.0
2018-07-05 10:15:00,125.28,125.37,125.18,125.26,11802.0,118.3894,118.4744,118.2949,118.3705,11802.0
2018-07-05 10:20:00,125.28,125.31,125.21,125.29,7772.0,118.3894,118.4177,118.3232,118.3988,7772.0
2018-07-05 10:25:00,125.29,125.52,125.27,125.51,16523.0,118.3988,118.6162,118.3799,118.6067,16523.0
2018-07-05 10:30:00,125.49,125.67,125.43,125.67,17569.0,118.5878,118.7579,118.5311,118.7579,17569.0
2018-07-05 10:35:00,125.65,125.67,125.41,125.5,19501.0,118.739,118.7579,118.5122,118.5973,19501.0
2018-07-05 10:40:00,125.5,125.71,125.44,125.68,19469.0,118.5973,118.7957,118.5406,118.7674,19469.0
2018-07-05 10:45:00,125.7,125.88,125.7,125.82,14874.0,118.7863,118.9564,118.7863,118.8997,14874.0
2018-07-05 10:50:00,125.79,125.79,125.38,125.47,15370.0,118.8713,118.8713,118.4839,118.5689,15370.0
2018-07-05 10:55:00,125.48,125.49,125.28,125.33,16430.0,118.5784,118.5878,118.3894,118.4366,16430.0
2018-07-05 11:00:00,125.32,125.51,125.26,125.47,19405.0,118.4272,118.6067,118.3705,118.5689,19405.0
2018-07-05 11:05:00,125.48,125.56,125.47,125.54,17185.0,118.5784,118.654,118.5689,118.6351,17185.0
2018-07-05 11:10:00,125.54,125.59,125.39,125.45,15292.0,118.6351,118.6823,118.4933,118.55,15292.0
2018-07-05 11:15:00,125.47,125.52,125.44,125.48,29359.0,118.5689,118.6162,118.5406,118.5784,29359.0
2018-07-05 11:20:00,125.5,125.51,125.32,125.37,11750.0,118.5973,118.6067,118.4272,118.4744,11750.0
2018-07-05 11:25:00,125.39,125.51,125.38,125.41,31557.0,118.4933,118.6067,118.4839,118.5122,31557.0
2018-07-05 11:30:00,125.4,125.63,125.4,125.6,36815.0,118.5028,118.7201,118.5028,118.6918,36815.0
2018-07-05 11:35:00,125.6,125.62,125.47,125.5,18201.0,118.6918,118.7107,118.5689,118.5973,18201.0
2018-07-05 11:40:00,125.49,125.52,125.43,125.47,10093.0,118.5878,118.6162,118.5311,118.5689,10093.0
2018-07-05 11:45:00,125.46,125.73,125.46,125.66,20711.0,118.5595,118.8146,118.5595,118.7485,20711.0
2018-07-05 11:50:00,125.67,125.7,125.61,125.66,12248.0,118.7579,118.7863,118.7012,118.7485,12248.0
2018-07-05 11:55:00,125.65,125.65,125.43,125.45,7353.0,118.739,118.739,118.5311,118.55,7353.0
2018-07-05 12:00:00,125.44,125.66,125.42,125.65,9863.0,118.5406,118.7485,118.5217,118.739,9863.0
2018-07-05 12:05:00,125.7,125.82,125.67,125.73,22570.0,118.7863,118.8997,118.7579,118.8146,22570.0
2018-07-05 12:10:00,125.71,125.85,125.69,125.8,19219.0,118.7957,118.928,118.7768,118.8808,19219.0
2018-07-05 12:15:00,125.76,125.83,125.72,125.73,6983.0,118.843,118.9091,118.8052,118.8146,6983.0
2018-07-05 12:20:00,125.73,125.77,125.69,125.74,12571.0,118.8146,118.8524,118.7768,118.8241,12571.0
2018-07-05 12:25:00,125.76,125.78,125.66,125.74,22251.0,118.843,118.8619,118.7485,118.8241,22251.0
2018-07-05 12:30:00,125.74,125.82,125.68,125.76,15177.0,118.8241,118.8997,118.7674,118.843,15177.0
2018-07-05 12:35:00,125.77,125.77,125.66,125.66,5317.0,118.8524,118.8524,118.7485,118.7485,5317.0
2018-07-05 12:40:00,125.66,125.79,125.66,125.69,7346.0,118.7485,118.8713,118.7485,118.7768,7346.0
2018-07-05 12:45:00,125.72,125.72,125.52,125.52,5100.0,118.8052,118.8052,118.6162,118.6162,5100.0
2018-07-05 12:50:00,125.5,125.54,125.44,125.54,8022.0,118.5973,118.6351,118.5406,118.6351,8022.0
2018-07-05 12:55:00,125.53,125.57,125.51,125.54,6660.0,118.6256,118.6634,118.6067,118.6351,6660.0
2018-07-05 13:00:00,125.55,125.88,125.53,125.88,6826.0,118.6445,118.9564,118.6256,118.9564,6826.0
2018-07-05 13:05:00,125.89,125.9,125.83,125.9,5200.0,118.9658,118.9753,118.9091,118.9753,5200.0
2018-07-05 13:10:00,125.88,125.88,125.81,125.87,7300.0,118.9564,118.9564,118.8902,118.9469,7300.0
2018-07-05 13:15:00,125.86,125.9,125.81,125.83,9565.0,118.9375,118.9753,118.8902,118.9091,9565.0
2018-07-05 13:20:00,125.85,125.89,125.77,125.88,6928.0,118.928,118.9658,118.8524,118.9564,6928.0
2018-07-05 13:25:00,125.88,125.9,125.79,125.79,7308.0,118.9564,118.9753,118.8713,118.8713,7308.0
2018-07-05 13:30:00,125.81,125.81,125.7,125.71,12805.0,118.8902,118.8902,118.7863,118.7957,12805.0
2018-07-05 13:35:00,125.69,125.76,125.69,125.75,6511.0,118.7768,118.843,118.7768,118.8335,6511.0
2018-07-05 13:40:00,125.73,125.73,125.67,125.72,16621.0,118.8146,118.8146,118.7579,118.8052,16621.0
2018-07-05 13:45:00,125.71,125.93,125.7,125.92,8982.0,118.7957,119.0036,118.7863,118.9942,8982.0
2018-07-05 13:50:00,125.91,125.91,125.74,125.77,11678.0,118.9847,118.9847,118.8241,118.8524,11678.0
2018-07-05 13:55:00,125.78,125.91,125.78,125.91,7199.0,118.8619,118.9847,118.8619,118.9847,7199.0
2018-07-05 14:00:00,125.92,126.1,125.78,125.78,13588.0,118.9942,119.1643,118.8619,118.8619,13588.0
2018-07-05 14:05:00,125.79,125.87,125.64,125.7,22001.0,118.8713,118.9469,118.7296,118.7863,22001.0
2018-07-05 14:10:00,125.69,125.71,125.56,125.61,11687.0,118.7768,118.7957,118.654,118.7012,11687.0
2018-07-05 14:15:00,125.57,125.75,125.52,125.75,9020.0,118.6634,118.8335,118.6162,118.8335,9020.0
2018-07-05 14:20:00,125.75,125.86,125.71,125.86,8855.0,118.8335,118.9375,118.7957,118.9375,8855.0
2018-07-05 14:25:00,125.85,125.97,125.79,125.92,8051.0,118.928,119.0414,118.8713,118.9942,8051.0
2018-07-05 14:30:00,125.91,126.01,125.88,126.0,8606.0,118.9847,119.0792,118.9564,119.0698,8606.0
2018-07-05 14:35:00,126.0,126.03,125.97,126.03,29756.0,119.0698,119.0981,119.0414,119.0981,29756.0
2018-07-05 14:40:00,126.03,126.03,125.89,125.94,10409.0,119.0981,119.0981,118.9658,119.0131,10409.0
2018-07-05 14:45:00,125.95,126.0,125.94,125.97,10051.0,119.0225,119.0698,119.0131,119.0414,10051.0
2018-07-05 14:50:00,125.97,125.99,125.89,125.94,14314.0,119.0414,119.0603,118.9658,119.0131,14314.0
2018-07-05 14:55:00,125.95,126.1,125.95,126.1,14432.0,119.0225,119.1643,119.0225,119.1643,14432.0
2018-07-05 15:00:00,126.1,126.22,125.97,126.22,28899.0,119.1643,119.2777,119.0414,119.2777,28899.0
2018-07-05 15:05:00,126.22,126.22,125.98,126.0,16089.0,119.2777,119.2777,119.0509,119.0698,16089.0
2018-07-05 15:10:00,125.97,126.05,125.97,126.05,14550.0,119.0414,119.117,119.0414,119.117,14550.0
2018-07-05 15:15:00,126.05,126.11,126.04,126.1,12787.0,119.117,119.1737,119.1076,119.1643,12787.0
2018-07-05 15:20:00,126.11,126.11,125.98,126.08,15857.0,119.1737,119.1737,119.0509,119.1454,15857.0
2018-07-05 15:25:00,126.09,126.09,126.0,126.03,11876.0,119.1548,119.1548,119.0698,119.0981,11876.0
2018-07-05 15:30:00,126.04,126.08,125.93,126.08,22914.0,119.1076,119.1454,119.0036,119.1454,22914.0
2018-07-05 15:35:00,126.09,126.18,125.96,126.18,20630.0,119.1548,119.2399,119.032,119.2399,20630.0
2018-07-05 15:40:00,126.17,126.26,126.17,126.23,23894.0,119.2304,119.3155,119.2304,119.2871,23894.0
2018-07-05 15:45:00,126.23,126.3,126.17,126.28,33422.0,119.2871,119.3533,119.2304,119.3344,33422.0
2018-07-05 15:50:00,126.27,126.59,126.25,126.59,67972.0,119.3249,119.6273,119.306,119.6273,67972.0
2018-07-05 15:55:00,126.59,126.71,126.48,126.5,147406.0,119.6273,119.7407,119.5234,119.5423,147406.0
2018-07-06 09:30:00,126.71,126.8,125.84,126.26,20801.0,119.7407,119.8258,118.9186,119.3155,20801.0
2018-07-06 09:35:00,126.36,126.53,126.36,126.41,3981.0,119.41,119.5706,119.41,119.4572,3981.0
2018-07-06 09:40:00,126.54,126.67,126.44,126.57,8178.0,119.5801,119.7029,119.4856,119.6084,8178.0
2018-07-06 09:45:00,126.45,126.48,126.26,126.44,8530.0,119.495,119.5234,119.3155,119.4856,8530.0
2018-07-06 09:50:00,126.53,126.87,126.48,126.87,8345.0,119.5706,119.8919,119.5234,119.8919,8345.0
2018-07-06 09:55:00,126.87,126.89,126.8,126.81,4943.0,119.8919,119.9108,119.8258,119.8352,4943.0
2018-07-06 10:00:00,126.78,126.85,126.69,126.69,6370.0,119.8069,119.873,119.7218,119.7218,6370.0
2018-07-06 10:05:00,126.69,126.77,126.6,126.77,5555.0,119.7218,119.7974,119.6368,119.7974,5555.0
2018-07-06 10:10:00,126.8,126.86,126.72,126.79,15381.0,119.8258,119.8825,119.7502,119.8163,15381.0
2018-07-06 10:15:00,126.8,126.81,126.71,126.75,6989.0,119.8258,119.8352,119.7407,119.7785,6989.0
2018-07-06 10:20:00,126.73,126.73,126.65,126.65,5680.0,119.7596,119.7596,119.684,119.684,5680.0
2018-07-06 10:25:00,126.66,126.92,126.66,126.89,4757.0,119.6935,119.9392,119.6935,119.9108,4757.0
2018-07-06 10:30:00,126.87,126.97,126.8,126.97,8379.0,119.8919,119.9864,119.8258,119.9864,8379.0
2018-07-06 10:35:00,126.96,127.03,126.91,127.02,6453.0,119.977,120.0431,119.9297,120.0337,6453.0
2018-07-06 10:40:00,127.05,127.23,127.05,127.19,8702.0,120.062,120.2321,120.062,120.1943,8702.0
2018-07-06 10:45:00,127.14,127.34,127.1,127.29,14350.0,120.1471,120.3361,120.1093,120.2888,14350.0
2018-07-06 10:50:00,127.23,127.23,127.07,127.15,10031.0,120.2321,120.2321,120.0809,120.1565,10031.0
2018-07-06 10:55:00,127.15,127.31,127.15,127.31,4915.0,120.1565,120.3077,120.1565,120.3077,4915.0
2018-07-06 11:00:00,127.32,127.34,127.21,127.22,4650.0,120.3172,120.3361,120.2132,120.2227,4650.0
2018-07-06 11:05:00,127.25,127.41,127.16,127.41,7704.0,120.251,120.4022,120.166,120.4022,7704.0
2018-07-06 11:10:00,127.41,127.49,127.34,127.47,8097.0,120.4022,120.4778,120.3361,120.4589,8097.0
2018-07-06 11:15:00,127.51,127.72,127.43,127.69,15262.0,120.4967,120.6952,120.4211,120.6668,15262.0
2018-07-06 11:20:00,127.67,127.69,127.52,127.52,8504.0,120.6479,120.6668,120.5062,120.5062,8504.0
2018-07-06 11:25:00,127.53,127.58,127.45,127.48,3942.0,120.5156,120.5629,120.44,120.4684,3942.0
2018-07-06 11:30:00,127.52,127.56,127.41,127.48,9607.0,120.5062,120.544,120.4022,120.4684,9607.0
2018-07-06 11:35:00,127.48,127.63,127.36,127.6,14400.0,120.4684,120.6101,120.355,120.5818,14400.0
2018-07-06 11:40:00,127.64,127.69,127.57,127.64,6347.0,120.6196,120.6668,120.5534,120.6196,6347.0
2018-07-06 11:45:00,127.68,127.68,127.52,127.55,6310.0,120.6574,120.6574,120.5062,120.5345,6310.0
2018-07-06 11:50:00,127.55,127.55,127.23,127.25,9095.0,120.5345,120.5345,120.2321,120.251,9095.0
2018-07-06 11:55:00,127.24,127.44,127.24,127.37,7762.0,120.2416,120.4306,120.2416,120.3644,7762.0
2018-07-06 12:00:00,127.41,127.52,127.41,127.49,6194.0,120.4022,120.5062,120.4022,120.4778,6194.0
2018-07-06 12:05:00,127.52,127.62,127.5,127.62,9603.0,120.5062,120.6007,120.4873,120.6007,9603.0
2018-07-06 12:10:00,127.62,127.65,127.53,127.57,4900.0,120.6007,120.629,120.5156,120.5534,4900.0
2018-07-06 12:15:00,127.54,127.58,127.49,127.51,5200.0,120.5251,120.5629,120.4778,120.4967,5200.0
2018-07-06 12:20:00,127.53,127.63,127.52,127.59,7807.0,120.5156,120.6101,120.5062,120.5723,7807.0
2018-07-06 12:25:00,127.59,127.65,127.56,127.63,7857.0,120.5723,120.629,120.544,120.6101,7857.0
2018-07-06 12:30:00,127.63,127.63,127.49,127.49,7700.0,120.6101,120.6101,120.4778,120.4778,7700.0
2018-07-06 12:35:00,127.54,127.56,127.51,127.56,3751.0,120.5251,120.544,120.4967,120.544,3751.0
2018-07-06 12:40:00,127.55,127.55,127.41,127.48,6600.0,120.5345,120.5345,120.4022,120.4684,6600.0
2018-07-06 12:45:00,127.48,127.53,127.36,127.41,7507.0,120.4684,120.5156,120.355,120.4022,7507.0
2018-07-06 12:50:00,127.4,127.43,127.38,127.39,3340.0,120.3928,120.4211,120.3739,120.3833,3340.0
2018-07-06 12:55:00,127.39,127.41,127.38,127.39,3300.0,120.3833,120.4022,120.3739,120.3833,3300.0
2018-07-06 13:00:00,127.39,127.65,127.39,127.65,8949.0,120.3833,120.629,120.3833,120.629,8949.0
2018-07-06 13:05:00,127.67,127.89,127.65,127.81,16066.0,120.6479,120.8558,120.629,120.7802,16066.0
2018-07-06 13:10:00,127.79,127.79,127.68,127.71,4177.0,120.7613,120.7613,120.6574,120.6857,4177.0
2018-07-06 13:15:00,127.71,127.76,127.7,127.75,7110.0,120.6857,120.733,120.6763,120.7235,7110.0
2018-07-06 13:20:00,127.78,127.84,127.76,127.78,15195.0,120.7519,120.8086,120.733,120.7519,15195.0
2018-07-06 13:25:00,127.76,127.8,127.73,127.78,6600.0,120.733,120.7708,120.7046,120.7519,6600.0
2018-07-06 13:30:00,127.76,127.86,127.76,127.83,6518.0,120.733,120.8275,120.733,120.7991,6518.0
2018-07-06 13:35:00,127.82,127.92,127.8,127.91,8620.0,120.7897,120.8842,120.7708,120.8747,8620.0
2018-07-06 13:40:00,127.91,127.96,127.83,127.87,6476.0,120.8747,120.922,120.7991,120.8369,6476.0
2018-07-06 13:45:00,127.84,127.86,127.71,127.71,7320.0,120.8086,120.8275,120.6857,120.6857,7320.0
2018-07-06 13:50:00,127.71,127.71,127.58,127.59,4626.0,120.6857,120.6857,120.5629,120.5723,4626.0
2018-07-06 13:55:00,127.57,127.69,127.55,127.62,5491.0,120.5534,120.6668,120.5345,120.6007,5491.0
2018-07-06 14:00:00,127.6,127.65,127.48,127.53,4836.0,120.5818,120.629,120.4684,120.5156,4836.0
2018-07-06 14:05:00,127.52,127.54,127.45,127.45,4706.0,120.5062,120.5251,120.44,120.44,4706.0
2018-07-06 14:10:00,127.48,127.55,127.48,127.53,3700.0,120.4684,120.5345,120.4684,120.5156,3700.0
2018-07-06 14:15:00,127.53,127.53,127.43,127.46,7185.0,120.5156,120.5156,120.4211,120.4495,7185.0
2018-07-06 14:20:00,127.44,127.55,127.44,127.48,7292.0,120.4306,120.5345,120.4306,120.4684,7292.0
2018-07-06 14:25:00,127.48,127.52,127.47,127.48,4300.0,120.4684,120.5062,120.4589,120.4684,4300.0
2018-07-06 14:30:00,127.47,127.47,127.38,127.39,9428.0,120.4589,120.4589,120.3739,120.3833,9428.0
2018-07-06 14:35:00,127.38,127.39,127.29,127.3,6828.0,120.3739,120.3833,120.2888,120.2983,6828.0
2018-07-06 14:40:00,127.29,127.37,127.28,127.36,8281.0,120.2888,120.3644,120.2794,120.355,8281.0
2018-07-06 14:45:00,127.37,127.42,127.35,127.36,7700.0,120.3644,120.4117,120.3455,120.355,7700.0
2018-07-06 14:50:00,127.37,127.4,127.32,127.39,12935.0,120.3644,120.3928,120.3172,120.3833,12935.0
2018-07-06 14:55:00,127.4,127.48,127.39,127.41,9484.0,120.3928,120.4684,120.3833,120.4022,9484.0
2018-07-06 15:00:00,127.42,127.55,127.4,127.55,9249.0,120.4117,120.5345,120.3928,120.5345,9249.0
2018-07-06 15:05:00,127.54,127.57,127.43,127.55,8881.0,120.5251,120.5534,120.4211,120.5345,8881.0
2018-07-06 15:10:00,127.52,127.52,127.44,127.48,6264.0,120.5062,120.5062,120.4306,120.4684,6264.0
2018-07-06 15:15:00,127.48,127.52,127.46,127.51,9771.0,120.4684,120.5062,120.4495,120.4967,9771.0
2018-07-06 15:20:00,127.5,127.52,127.43,127.46,12127.0,120.4873,120.5062,120.4211,120.4495,12127.0
2018-07-06 15:25:00,127.47,127.64,127.47,127.61,11019.0,120.4589,120.6196,120.4589,120.5912,11019.0
2018-07-06 15:30:00,127.6,127.73,127.56,127.73,16139.0,120.5818,120.7046,120.544,120.7046,16139.0
2018-07-06 15:35:00,127.72,127.72,127.59,127.66,28599.0,120.6952,120.6952,120.5723,120.6385,28599.0
2018-07-06 15:40:00,127.66,127.72,127.59,127.6,36735.0,120.6385,120.6952,120.5723,120.5818,36735.0
2018-07-06 15:45:00,127.59,127.6,127.5,127.55,39403.0,120.5723,120.5818,120.4873,120.5345,39403.0
2018-07-06 15:50:00,127.54,127.64,127.37,127.56,50000.0,120.5251,120.6196,120.3644,120.544,50000.0
2018-07-06 15:55:00,127.57,127.69,127.52,127.68,76026.0,120.5534,120.6668,120.5062,120.6574,76026.0
2018-07-09 09:30:00,129.08,129.08,127.91,128.95,31821.0,121.9804,121.9804,120.8747,121.8575,31821.0
2018-07-09 09:35:00,128.95,129.52,128.93,129.27,20903.0,121.8575,122.3962,121.8386,122.1599,20903.0
2018-07-09 09:40:00,129.25,129.31,128.81,129.04,25547.0,122.141,122.1977,121.7252,121.9426,25547.0
2018-07-09 09:45:00,129.0,129.42,128.97,129.05,34166.0,121.9048,122.3017,121.8764,121.952,34166.0
2018-07-09 09:50:00,129.05,129.53,128.88,129.52,24281.0,121.952,122.4056,121.7914,122.3962,24281.0
2018-07-09 09:55:00,129.55,129.56,129.02,129.1,24064.0,122.4245,122.434,121.9237,121.9993,24064.0
2018-07-09 10:00:00,129.05,129.05,128.75,128.79,4208.0,121.952,121.952,121.6685,121.7063,4208.0
2018-07-09 10:05:00,128.66,129.09,128.66,129.04,37226.0,121.5835,121.9898,121.5835,121.9426,37226.0
2018-07-09 10:10:00,129.03,129.06,128.93,128.99,18063.0,121.9331,121.9615,121.8386,121.8953,18063.0
2018-07-09 10:15:00,128.95,129.13,128.81,129.13,18849.0,121.8575,122.0276,121.7252,122.0276,18849.0
2018-07-09 10:20:00,129.07,129.1,128.96,129.06,14815.0,121.9709,121.9993,121.867,121.9615,14815.0
2018-07-09 10:25:00,129.0,129.18,129.0,129.06,15293.0,121.9048,122.0749,121.9048,121.9615,15293.0
2018-07-09 10:30:00,129.05,129.09,128.99,129.03,6419.0,121.952,121.9898,121.8953,121.9331,6419.0
2018-07-09 10:35:00,129.05,129.31,129.05,129.11,9989.0,121.952,122.1977,121.952,122.0087,9989.0
2018-07-09 10:40:00,129.06,129.08,128.91,129.08,7006.0,121.9615,121.9804,121.8197,121.9804,7006.0
2018-07-09 10:45:00,129.1,129.32,129.01,129.15,28436.0,121.9993,122.2072,121.9142,122.0465,28436.0
2018-07-09 10:50:00,129.18,129.25,129.12,129.24,7899.0,122.0749,122.141,122.0182,122.1316,7899.0
2018-07-09 10:55:00,129.26,129.34,129.18,129.34,8000.0,122.1505,122.2261,122.0749,122.2261,8000.0
2018-07-09 11:00:00,129.34,129.41,129.26,129.34,7260.0,122.2261,122.2922,122.1505,122.2261,7260.0
2018-07-09 11:05:00,129.37,129.38,129.22,129.26,10212.0,122.2544,122.2639,122.1127,122.1505,10212.0
2018-07-09 11:10:00,129.25,129.33,129.25,129.25,9181.0,122.141,122.2166,122.141,122.141,9181.0
2018-07-09 11:15:00,129.25,129.25,129.06,129.18,12577.0,122.141,122.141,121.9615,122.0749,12577.0
2018-07-09 11:20:00,129.16,129.17,128.93,128.93,5300.0,122.056,122.0654,121.8386,121.8386,5300.0
2018-07-09 11:25:00,128.94,129.02,128.92,129.02,19532.0,121.8481,121.9237,121.8292,121.9237,19532.0
2018-07-09 11:30:00,129.02,129.04,128.98,129.01,19424.0,121.9237,121.9426,121.8859,121.9142,19424.0
2018-07-09 11:35:00,129.03,129.11,129.0,129.05,11349.0,121.9331,122.0087,121.9048,121.952,11349.0
2018-07-09 11:40:00,129.05,129.12,129.02,129.12,8648.0,121.952,122.0182,121.9237,122.0182,8648.0
2018-07-09 11:45:00,129.13,129.24,129.13,129.15,7232.0,122.0276,122.1316,122.0276,122.0465,7232.0
2018-07-09 11:50:00,129.15,129.23,129.13,129.17,9124.0,122.0465,122.1221,122.0276,122.0654,9124.0
2018-07-09 11:55:00,129.16,129.33,129.13,129.28,13556.0,122.056,122.2166,122.0276,122.1694,13556.0
2018-07-09 12:00:00,129.31,129.31,129.17,129.17,7825.0,122.1977,122.1977,122.0654,122.0654,7825.0
2018-07-09 12:05:00,129.18,129.31,129.15,129.28,19957.0,122.0749,122.1977,122.0465,122.1694,19957.0
2018-07-09 12:10:00,129.27,129.31,129.24,129.29,8002.0,122.1599,122.1977,122.1316,122.1788,8002.0
2018-07-09 12:15:00,129.3,129.35,129.27,129.34,10891.0,122.1883,122.2355,122.1599,122.2261,10891.0
2018-07-09 12:20:00,129.34,129.34,129.14,129.17,18177.0,122.2261,122.2261,122.0371,122.0654,18177.0
2018-07-09 12:25:00,129.19,129.24,129.17,129.23,9501.0,122.0843,122.1316,122.0654,122.1221,9501.0
2018-07-09 12:30:00,129.22,129.27,129.14,129.23,12530.0,122.1127,122.1599,122.0371,122.1221,12530.0
2018-07-09 12:35:00,129.25,129.25,129.21,129.24,4430.0,122.141,122.141,122.1032,122.1316,4430.0
2018-07-09 12:40:00,129.23,129.25,129.16,129.2,7715.0,122.1221,122.141,122.056,122.0938,7715.0
2018-07-09 12:45:00,129.19,129.2,129.14,129.15,10823.0,122.0843,122.0938,122.0371,122.0465,10823.0
2018-07-09 12:50:00,129.16,129.19,129.14,129.19,12509.0,122.056,122.0843,122.0371,122.0843,12509.0
2018-07-09 12:55:00,129.2,129.2,129.13,129.13,11379.0,122.0938,122.0938,122.0276,122.0276,11379.0
2018-07-09 13:00:00,129.13,129.15,129.05,129.15,9736.0,122.0276,122.0465,121.952,122.0465,9736.0
2018-07-09 13:05:00,129.17,129.21,129.05,129.05,6709.0,122.0654,122.1032,121.952,121.952,6709.0
2018-07-09 13:10:00,129.07,129.07,128.99,129.06,12305.0,121.9709,121.9709,121.8953,121.9615,12305.0
2018-07-09 13:15:00,129.06,129.14,129.05,129.13,13306.0,121.9615,122.0371,121.952,122.0276,13306.0
2018-07-09 13:20:00,129.14,129.21,129.1,129.2,6109.0,122.0371,122.1032,121.9993,122.0938,6109.0
2018-07-09 13:25:00,129.2,129.21,129.12,129.14,6790.0,122.0938,122.1032,122.0182,122.0371,6790.0
2018-07-09 13:30:00,129.13,129.28,129.12,129.27,36100.0,122.0276,122.1694,122.0182,122.1599,36100.0
2018-07-09 13:35:00,129.26,129.27,129.19,129.26,13176.0,122.1505,122.1599,122.0843,122.1505,13176.0
2018-07-09 13:40:00,129.28,129.3,129.22,129.27,9967.0,122.1694,122.1883,122.1127,122.1599,9967.0
2018-07-09 13:45:00,129.28,129.31,129.26,129.31,5322.0,122.1694,122.1977,122.1505,122.1977,5322.0
2018-07-09 13:50:00,129.29,129.32,129.27,129.3,5949.0,122.1788,122.2072,122.1599,122.1883,5949.0
2018-07-09 13:55:00,129.27,129.32,129.26,129.32,4919.0,122.1599,122.2072,122.1505,122.2072,4919.0
2018-07-09 14:00:00,129.31,129.37,129.31,129.34,5806.0,122.1977,122.2544,122.1977,122.2261,5806.0
2018-07-09 14:05:00,129.32,129.32,129.21,129.26,10473.0,122.2072,122.2072,122.1032,122.1505,10473.0
2018-07-09 14:10:00,129.28,129.38,129.28,129.38,11000.0,122.1694,122.2639,122.1694,122.2639,11000.0
2018-07-09 14:15:00,129.36,129.4,129.34,129.39,15307.0,122.245,122.2828,122.2261,122.2733,15307.0
2018-07-09 14:20:00,129.39,129.48,129.39,129.45,13996.0,122.2733,122.3584,122.2733,122.33,13996.0
2018-07-09 14:25:00,129.44,129.49,129.42,129.48,13389.0,122.3206,122.3678,122.3017,122.3584,13389.0
2018-07-09 14:30:00,129.47,129.47,129.42,129.43,7735.0,122.3489,122.3489,122.3017,122.3111,7735.0
2018-07-09 14:35:00,129.44,129.53,129.43,129.5,20475.0,122.3206,122.4056,122.3111,122.3773,20475.0
2018-07-09 14:40:00,129.5,129.62,129.48,129.55,19012.0,122.3773,122.4907,122.3584,122.4245,19012.0
2018-07-09 14:45:00,129.56,129.64,129.56,129.62,11390.0,122.434,122.5096,122.434,122.4907,11390.0
2018-07-09 14:50:00,129.63,129.68,129.61,129.67,14229.0,122.5001,122.5474,122.4812,122.5379,14229.0
2018-07-09 14:55:00,129.66,129.81,129.64,129.77,21158.0,122.5285,122.6702,122.5096,122.6324,21158.0
2018-07-09 15:00:00,129.77,129.8,129.53,129.57,12082.0,122.6324,122.6608,122.4056,122.4434,12082.0
2018-07-09 15:05:00,129.58,129.7,129.58,129.68,14876.0,122.4529,122.5663,122.4529,122.5474,14876.0
2018-07-09 15:10:00,129.68,129.72,129.6,129.62,11076.0,122.5474,122.5852,122.4718,122.4907,11076.0
2018-07-09 15:15:00,129.62,129.62,129.49,129.58,19523.0,122.4907,122.4907,122.3678,122.4529,19523.0
2018-07-09 15:20:00,129.57,129.58,129.5,129.56,24364.0,122.4434,122.4529,122.3773,122.434,24364.0
2018-07-09 15:25:00,129.57,129.59,129.5,129.59,15167.0,122.4434,122.4623,122.3773,122.4623,15167.0
2018-07-09 15:30:00,129.59,129.6,129.49,129.59,23750.0,122.4623,122.4718,122.3678,122.4623,23750.0
2018-07-09 15:35:00,129.59,129.61,129.56,129.56,18410.0,122.4623,122.4812,122.434,122.434,18410.0
2018-07-09 15:40:00,129.56,129.6,129.55,129.59,80455.0,122.434,122.4718,122.4245,122.4623,80455.0
2018-07-09 15:45:00,129.59,129.82,129.59,129.82,48652.0,122.4623,122.6797,122.4623,122.6797,48652.0
2018-07-09 15:50:00,129.81,130.05,129.8,130.03,111540.0,122.6702,122.897,122.6608,122.8781,111540.0
2018-07-09 15:55:00,130.02,130.26,129.99,130.17,248727.0,122.8687,123.0955,122.8403,123.0104,248727.0
2018-07-10 09:30:00,130.05,130.79,130.02,130.71,62161.0,122.897,123.5963,122.8687,123.5207,62161.0
2018-07-10 09:35:00,130.79,131.43,130.69,131.13,63268.0,123.5963,124.2011,123.5018,123.9176,63268.0
2018-07-10 09:40:00,131.13,131.16,130.6,130.7,20562.0,123.9176,123.946,123.4168,123.5113,20562.0
2018-07-10 09:45:00,130.74,130.9,130.38,130.5,44090.0,123.5491,123.7003,123.2089,123.3223,44090.0
2018-07-10 09:50:00,130.54,130.61,130.22,130.46,23437.0,123.3601,123.4262,123.0577,123.2845,23437.0
2018-07-10 09:55:00,130.44,131.09,130.43,131.07,20862.0,123.2656,123.8798,123.2561,123.8609,20862.0
2018-07-10 10:00:00,131.01,131.22,130.81,130.93,19496.0,123.8042,124.0027,123.6152,123.7286,19496.0
2018-07-10 10:05:00,130.9,131.1,130.9,131.0,7957.0,123.7003,123.8893,123.7003,123.7948,7957.0
2018-07-10 10:10:00,131.02,131.17,130.88,130.9,13214.0,123.8137,123.9554,123.6814,123.7003,13214.0
2018-07-10 10:15:00,130.88,131.03,130.83,131.01,11700.0,123.6814,123.8231,123.6341,123.8042,11700.0
2018-07-10 10:20:00,131.04,131.1,130.98,131.04,12044.0,123.8326,123.8893,123.7759,123.8326,12044.0
2018-07-10 10:25:00,131.07,131.07,130.8,130.82,16420.0,123.8609,123.8609,123.6058,123.6247,16420.0
2018-07-10 10:30:00,130.83,130.93,130.67,130.78,16990.0,123.6341,123.7286,123.4829,123.5869,16990.0
2018-07-10 10:35:00,130.78,131.01,130.78,131.0,14465.0,123.5869,123.8042,123.5869,123.7948,14465.0
2018-07-10 10:40:00,130.97,131.02,130.91,131.0,15604.0,123.7664,123.8137,123.7097,123.7948,15604.0
2018-07-10 10:45:00,131.0,131.13,130.85,130.89,15174.0,123.7948,123.9176,123.653,123.6908,15174.0
2018-07-10 10:50:00,130.91,131.04,130.89,131.02,24436.0,123.7097,123.8326,123.6908,123.8137,24436.0
2018-07-10 10:55:00,131.01,131.05,130.94,130.99,17022.0,123.8042,123.842,123.7381,123.7853,17022.0
2018-07-10 11:00:00,131.0,131.11,131.0,131.05,12206.0,123.7948,123.8987,123.7948,123.842,12206.0
2018-07-10 11:05:00,131.02,131.08,130.99,131.06,10839.0,123.8137,123.8704,123.7853,123.8515,10839.0
2018-07-10 11:10:00,131.06,131.07,130.94,131.02,19520.0,123.8515,123.8609,123.7381,123.8137,19520.0
2018-07-10 11:15:00,131.02,131.06,130.99,131.05,14458.0,123.8137,123.8515,123.7853,123.842,14458.0
2018-07-10 11:20:00,131.03,131.03,130.69,130.7,20001.0,123.8231,123.8231,123.5018,123.5113,20001.0
2018-07-10 11:25:00,130.71,130.85,130.7,130.73,20148.0,123.5207,123.653,123.5113,123.5396,20148.0
2018-07-10 11:30:00,130.73,130.86,130.59,130.86,25034.0,123.5396,123.6625,123.4073,123.6625,25034.0
2018-07-10 11:35:00,130.86,130.91,130.8,130.86,11760.0,123.6625,123.7097,123.6058,123.6625,11760.0
2018-07-10 11:40:00,130.87,131.0,130.87,130.9,26200.0,123.6719,123.7948,123.6719,123.7003,26200.0
2018-07-10 11:45:00,130.89,130.93,130.78,130.79,17609.0,123.6908,123.7286,123.5869,123.5963,17609.0
2018-07-10 11:50:00,130.82,130.88,130.75,130.83,8731.0,123.6247,123.6814,123.5585,123.6341,8731.0
2018-07-10 11:55:00,130.83,130.91,130.77,130.91,11100.0,123.6341,123.7097,123.5774,123.7097,11100.0
2018-07-10 12:00:00,130.88,130.88,130.72,130.72,11469.0,123.6814,123.6814,123.5302,123.5302,11469.0
2018-07-10 12:05:00,130.74,130.81,130.68,130.7,21395.0,123.5491,123.6152,123.4924,123.5113,21395.0
2018-07-10 12:10:00,130.71,130.73,130.68,130.68,18450.0,123.5207,123.5396,123.4924,123.4924,18450.0
2018-07-10 12:15:00,130.69,130.72,130.65,130.71,12648.0,123.5018,123.5302,123.464,123.5207,12648.0
2018-07-10 12:20:00,130.7,130.81,130.67,130.68,15437.0,123.5113,123.6152,123.4829,123.4924,15437.0
2018-07-10 12:25:00,130.66,130.8,130.64,130.77,10176.0,123.4735,123.6058,123.4546,123.5774,10176.0
2018-07-10 12:30:00,130.76,130.81,130.74,130.8,9165.0,123.568,123.6152,123.5491,123.6058,9165.0
2018-07-10 12:35:00,130.81,130.85,130.78,130.85,10643.0,123.6152,123.653,123.5869,123.653,10643.0
2018-07-10 12:40:00,130.87,130.87,130.77,130.78,8300.0,123.6719,123.6719,123.5774,123.5869,8300.0
2018-07-10 12:45:00,130.77,130.78,130.56,130.56,18336.0,123.5774,123.5869,123.379,123.379,18336.0
2018-07-10 12:50:00,130.54,130.71,130.54,130.68,18290.0,123.3601,123.5207,123.3601,123.4924,18290.0
2018-07-10 12:55:00,130.69,130.7,130.55,130.57,12279.0,123.5018,123.5113,123.3695,123.3884,12279.0
2018-07-10 13:00:00,130.58,130.6,130.5,130.53,23948.0,123.3979,123.4168,123.3223,123.3506,23948.0
2018-07-10 13:05:00,130.54,130.58,130.41,130.43,17750.0,123.3601,123.3979,123.2372,123.2561,17750.0
2018-07-10 13:10:00,130.42,130.48,130.35,130.42,11475.0,123.2467,123.3034,123.1805,123.2467,11475.0
2018-07-10 13:15:00,130.44,130.49,130.34,130.44,18996.0,123.2656,123.3128,123.1711,123.2656,18996.0
2018-07-10 13:20:00,130.47,130.51,130.33,130.36,12953.0,123.2939,123.3317,123.1616,123.19,12953.0
2018-07-10 13:25:00,130.37,130.46,130.37,130.46,10600.0,123.1994,123.2845,123.1994,123.2845,10600.0
2018-07-10 13:30:00,130.47,130.5,130.43,130.44,13899.0,123.2939,123.3223,123.2561,123.2656,13899.0
2018-07-10 13:35:00,130.44,130.47,130.26,130.26,11321.0,123.2656,123.2939,123.0955,123.0955,11321.0
2018-07-10 13:40:00,130.26,130.35,130.25,130.31,11166.0,123.0955,123.1805,123.086,123.1427,11166.0
2018-07-10 13:45:00,130.33,130.33,130.19,130.27,16293.0,123.1616,123.1616,123.0293,123.1049,16293.0
2018-07-10 13:50:00,130.29,130.41,130.27,130.39,35208.0,123.1238,123.2372,123.1049,123.2183,35208.0
2018-07-10 13:55:00,130.4,130.54,130.4,130.52,22356.0,123.2278,123.3601,123.2278,123.3412,22356.0
2018-07-10 14:00:00,130.52,130.56,130.46,130.48,11304.0,123.3412,123.379,123.2845,123.3034,11304.0
2018-07-10 14:05:00,130.49,130.54,130.46,130.47,14009.0,123.3128,123.3601,123.2845,123.2939,14009.0
2018-07-10 14:10:00,130.47,130.55,130.41,130.41,16011.0,123.2939,123.3695,123.2372,123.2372,16011.0
2018-07-10 14:15:00,130.43,130.43,130.36,130.4,9880.0,123.2561,123.2561,123.19,123.2278,9880.0
2018-07-10 14:20:00,130.4,130.45,130.37,130.45,11107.0,123.2278,123.275,123.1994,123.275,11107.0
2018-07-10 14:25:00,130.46,130.6,130.44,130.56,11341.0,123.2845,123.4168,123.2656,123.379,11341.0
2018-07-10 14:30:00,130.59,130.64,130.55,130.59,9279.0,123.4073,123.4546,123.3695,123.4073,9279.0
2018-07-10 14:35:00,130.59,130.65,130.59,130.64,11096.0,123.4073,123.464,123.4073,123.4546,11096.0
2018-07-10 14:40:00,130.63,130.71,130.55,130.55,13543.0,123.4451,123.5207,123.3695,123.3695,13543.0
2018-07-10 14:45:00,130.57,130.66,130.53,130.6,12461.0,123.3884,123.4735,123.3506,123.4168,12461.0
2018-07-10 14:50:00,130.61,130.65,130.6,130.61,14435.0,123.4262,123.464,123.4168,123.4262,14435.0
2018-07-10 14:55:00,130.62,130.74,130.56,130.68,13706.0,123.4357,123.5491,123.379,123.4924,13706.0
2018-07-10 15:00:00,130.69,130.71,130.6,130.69,11607.0,123.5018,123.5207,123.4168,123.5018,11607.0
2018-07-10 15:05:00,130.68,130.68,130.58,130.65,21119.0,123.4924,123.4924,123.3979,123.464,21119.0
2018-07-10 15:10:00,130.66,130.68,130.55,130.58,22872.0,123.4735,123.4924,123.3695,123.3979,22872.0
2018-07-10 15:15:00,130.58,130.68,130.57,130.64,15950.0,123.3979,123.4924,123.3884,123.4546,15950.0
2018-07-10 15:20:00,130.65,130.76,130.64,130.69,17856.0,123.464,123.568,123.4546,123.5018,17856.0
2018-07-10 15:25:00,130.69,130.86,130.68,130.82,17722.0,123.5018,123.6625,123.4924,123.6247,17722.0
2018-07-10 15:30:00,130.84,130.87,130.81,130.85,19826.0,123.6436,123.6719,123.6152,123.653,19826.0
2018-07-10 15:35:00,130.85,130.86,130.79,130.8,21116.0,123.653,123.6625,123.5963,123.6058,21116.0
2018-07-10 15:40:00,130.8,130.87,130.7,130.7,36670.0,123.6058,123.6719,123.5113,123.5113,36670.0
2018-07-10 15:45:00,130.7,130.74,130.65,130.73,36563.0,123.5113,123.5491,123.464,123.5396,36563.0
2018-07-10 15:50:00,130.73,130.8,130.73,130.75,40574.0,123.5396,123.6058,123.5396,123.5585,40574.0
2018-07-10 15:55:00,130.74,130.84,130.71,130.73,105109.0,123.5491,123.6436,123.5207,123.5396,105109.0
2018-07-11 09:30:00,130.07,130.07,129.26,129.79,49472.0,122.9159,122.9159,122.1505,122.6513,49472.0
2018-07-11 09:35:00,129.73,130.21,129.7,130.04,12140.0,122.5946,123.0482,122.5663,122.8876,12140.0
2018-07-11 09:40:00,130.0,130.21,129.91,130.21,10700.0,122.8498,123.0482,122.7647,123.0482,10700.0
2018-07-11 09:45:00,130.25,130.26,129.82,129.95,13422.0,123.086,123.0955,122.6797,122.8025,13422.0
2018-07-11 09:50:00,129.98,130.05,129.9,130.0,19776.0,122.8309,122.897,122.7553,122.8498,19776.0
2018-07-11 09:55:00,129.95,130.22,129.9,130.22,70616.0,122.8025,123.0577,122.7553,123.0577,70616.0
2018-07-11 10:00:00,130.25,130.63,130.25,130.39,14007.0,123.086,123.4451,123.086,123.2183,14007.0
2018-07-11 10:05:00,130.38,130.38,130.04,130.11,67067.0,123.2089,123.2089,122.8876,122.9537,67067.0
2018-07-11 10:10:00,130.08,130.24,130.05,130.19,11668.0,122.9254,123.0766,122.897,123.0293,11668.0
2018-07-11 10:15:00,130.16,130.27,130.16,130.26,8498.0,123.001,123.1049,123.001,123.0955,8498.0
2018-07-11 10:20:00,130.26,130.44,130.22,130.31,8387.0,123.0955,123.2656,123.0577,123.1427,8387.0
2018-07-11 10:25:00,130.33,130.41,130.25,130.41,5879.0,123.1616,123.2372,123.086,123.2372,5879.0
2018-07-11 10:30:00,130.44,130.44,130.26,130.27,7180.0,123.2656,123.2656,123.0955,123.1049,7180.0
2018-07-11 10:35:00,130.3,130.39,130.25,130.37,5441.0,123.1333,123.2183,123.086,123.1994,5441.0
2018-07-11 10:40:00,130.37,130.37,130.22,130.28,6834.0,123.1994,123.1994,123.0577,123.1144,6834.0
2018-07-11 10:45:00,130.28,130.28,130.09,130.1,9906.0,123.1144,123.1144,122.9348,122.9443,9906.0
2018-07-11 10:50:00,130.09,130.2,130.04,130.11,19700.0,122.9348,123.0388,122.8876,122.9537,19700.0
2018-07-11 10:55:00,130.11,130.29,130.05,130.29,8406.0,122.9537,123.1238,122.897,123.1238,8406.0
2018-07-11 11:00:00,130.3,130.54,130.29,130.42,6300.0,123.1333,123.3601,123.1238,123.2467,6300.0
2018-07-11 11:05:00,130.43,130.49,130.31,130.34,4000.0,123.2561,123.3128,123.1427,123.1711,4000.0
2018-07-11 11:10:00,130.32,130.33,130.21,130.23,7530.0,123.1522,123.1616,123.0482,123.0671,7530.0
2018-07-11 11:15:00,130.22,130.23,130.09,130.15,5800.0,123.0577,123.0671,122.9348,122.9915,5800.0
2018-07-11 11:20:00,130.12,130.13,129.96,129.99,10118.0,122.9632,122.9726,122.812,122.8403,10118.0
2018-07-11 11:25:00,129.95,130.03,129.9,129.94,12500.0,122.8025,122.8781,122.7553,122.7931,12500.0
2018-07-11 11:30:00,129.97,129.98,129.77,129.93,14772.0,122.8214,122.8309,122.6324,122.7836,14772.0
2018-07-11 11:35:00,129.93,130.04,129.93,129.93,4846.0,122.7836,122.8876,122.7836,122.7836,4846.0
2018-07-11 11:40:00,129.91,130.01,129.81,129.81,8569.0,122.7647,122.8592,122.6702,122.6702,8569.0
2018-07-11 11:45:00,129.81,129.86,129.73,129.78,7000.0,122.6702,122.7175,122.5946,122.6419,7000.0
2018-07-11 11:50:00,129.77,129.88,129.7,129.73,11901.0,122.6324,122.7364,122.5663,122.5946,11901.0
2018-07-11 11:55:00,129.7,129.88,129.68,129.74,7909.0,122.5663,122.7364,122.5474,122.6041,7909.0
2018-07-11 12:00:00,129.74,129.79,129.67,129.67,4983.0,122.6041,122.6513,122.5379,122.5379,4983.0
2018-07-11 12:05:00,129.66,129.75,129.64,129.69,8859.0,122.5285,122.6135,122.5096,122.5568,8859.0
2018-07-11 12:10:00,129.71,129.85,129.71,129.81,6443.0,122.5757,122.708,122.5757,122.6702,6443.0
2018-07-11 12:15:00,129.8,129.81,129.64,129.69,10316.0,122.6608,122.6702,122.5096,122.5568,10316.0
2018-07-11 12:20:00,129.69,129.7,129.6,129.63,8820.0,122.5568,122.5663,122.4718,122.5001,8820.0
2018-07-11 12:25:00,129.65,129.77,129.6,129.74,21600.0,122.519,122.6324,122.4718,122.6041,21600.0
2018-07-11 12:30:00,129.75,129.84,129.73,129.83,7141.0,122.6135,122.6986,122.5946,122.6891,7141.0
2018-07-11 12:35:00,129.81,129.91,129.81,129.87,4200.0,122.6702,122.7647,122.6702,122.7269,4200.0
2018-07-11 12:40:00,129.87,129.97,129.87,129.89,5650.0,122.7269,122.8214,122.7269,122.7458,5650.0
2018-07-11 12:45:00,129.88,129.96,129.8,129.89,8300.0,122.7364,122.812,122.6608,122.7458,8300.0
2018-07-11 12:50:00,129.87,129.89,129.82,129.85,6332.0,122.7269,122.7458,122.6797,122.708,6332.0
2018-07-11 12:55:00,129.81,129.81,129.71,129.73,22968.0,122.6702,122.6702,122.5757,122.5946,22968.0
2018-07-11 13:00:00,129.74,129.8,129.57,129.63,13690.0,122.6041,122.6608,122.4434,122.5001,13690.0
2018-07-11 13:05:00,129.61,129.62,129.5,129.52,16464.0,122.4812,122.4907,122.3773,122.3962,16464.0
2018-07-11 13:10:00,129.54,129.61,129.49,129.57,11450.0,122.4151,122.4812,122.3678,122.4434,11450.0
2018-07-11 13:15:00,129.57,129.63,129.51,129.62,7010.0,122.4434,122.5001,122.3867,122.4907,7010.0
2018-07-11 13:20:00,129.62,129.8,129.58,129.7,9889.0,122.4907,122.6608,122.4529,122.5663,9889.0
2018-07-11 13:25:00,129.71,129.79,129.7,129.75,8900.0,122.5757,122.6513,122.5663,122.6135,8900.0
2018-07-11 13:30:00,129.73,129.89,129.72,129.82,9373.0,122.5946,122.7458,122.5852,122.6797,9373.0
2018-07-11 13:35:00,129.83,129.86,129.76,129.8,10287.0,122.6891,122.7175,122.623,122.6608,10287.0
2018-07-11 13:40:00,129.78,129.84,129.77,129.79,6441.0,122.6419,122.6986,122.6324,122.6513,6441.0
2018-07-11 13:45:00,129.8,129.86,129.69,129.69,6400.0,122.6608,122.7175,122.5568,122.5568,6400.0
2018-07-11 13:50:00,129.68,129.68,129.56,129.56,6600.0,122.5474,122.5474,122.434,122.434,6600.0
2018-07-11 13:55:00,129.59,129.66,129.58,129.6,6200.0,122.4623,122.5285,122.4529,122.4718,6200.0
2018-07-11 14:00:00,129.64,129.69,129.58,129.58,7028.0,122.5096,122.5568,122.4529,122.4529,7028.0
2018-07-11 14:05:00,129.62,129.68,129.56,129.59,8486.0,122.4907,122.5474,122.434,122.4623,8486.0
2018-07-11 14:10:00,129.57,129.57,129.33,129.44,14753.0,122.4434,122.4434,122.2166,122.3206,14753.0
2018-07-11 14:15:00,129.45,129.5,129.43,129.49,9245.0,122.33,122.3773,122.3111,122.3678,9245.0
2018-07-11 14:20:00,129.52,129.64,129.5,129.58,10957.0,122.3962,122.5096,122.3773,122.4529,10957.0
2018-07-11 14:25:00,129.6,129.71,129.58,129.69,7639.0,122.4718,122.5757,122.4529,122.5568,7639.0
2018-07-11 14:30:00,129.69,129.77,129.69,129.71,5250.0,122.5568,122.6324,122.5568,122.5757,5250.0
2018-07-11 14:35:00,129.71,129.77,129.7,129.76,9357.0,122.5757,122.6324,122.5663,122.623,9357.0
2018-07-11 14:40:00,129.78,129.83,129.69,129.81,11049.0,122.6419,122.6891,122.5568,122.6702,11049.0
2018-07-11 14:45:00,129.82,129.83,129.77,129.8,5650.0,122.6797,122.6891,122.6324,122.6608,5650.0
2018-07-11 14:50:00,129.8,129.85,129.78,129.83,24860.0,122.6608,122.708,122.6419,122.6891,24860.0
2018-07-11 14:55:00,129.82,129.83,129.74,129.76,12684.0,122.6797,122.6891,122.6041,122.623,12684.0
2018-07-11 15:00:00,129.76,129.82,129.72,129.78,20222.0,122.623,122.6797,122.5852,122.6419,20222.0
2018-07-11 15:05:00,129.8,129.85,129.78,129.85,6606.0,122.6608,122.708,122.6419,122.708,6606.0
2018-07-11 15:10:00,129.83,129.85,129.72,129.75,10272.0,122.6891,122.708,122.5852,122.6135,10272.0
2018-07-11 15:15:00,129.73,129.75,129.68,129.73,15742.0,122.5946,122.6135,122.5474,122.5946,15742.0
2018-07-11 15:20:00,129.75,129.83,129.71,129.8,15750.0,122.6135,122.6891,122.5757,122.6608,15750.0
2018-07-11 15:25:00,129.78,129.8,129.72,129.76,18949.0,122.6419,122.6608,122.5852,122.623,18949.0
2018-07-11 15:30:00,129.78,129.83,129.73,129.81,14902.0,122.6419,122.6891,122.5946,122.6702,14902.0
2018-07-11 15:35:00,129.83,129.86,129.77,129.82,24143.0,122.6891,122.7175,122.6324,122.6797,24143.0
2018-07-11 15:40:00,129.8,129.82,129.74,129.79,25233.0,122.6608,122.6797,122.6041,122.6513,25233.0
2018-07-11 15:45:00,129.79,129.93,129.79,129.85,26674.0,122.6513,122.7836,122.6513,122.708,26674.0
2018-07-11 15:50:00,129.85,129.91,129.78,129.89,61842.0,122.708,122.7647,122.6419,122.7458,61842.0
2018-07-11 15:55:00,129.88,129.93,129.8,129.8,98368.0,122.7364,122.7836,122.6608,122.6608,98368.0
2018-07-12 09:30:00,130.68,130.68,129.66,130.22,25653.0,123.4924,123.4924,122.5285,123.0577,25653.0
2018-07-12 09:35:00,130.23,130.23,129.72,129.73,15329.0,123.0671,123.0671,122.5852,122.5946,15329.0
2018-07-12 09:40:00,129.79,129.84,129.52,129.62,18380.0,122.6513,122.6986,122.3962,122.4907,18380.0
2018-07-12 09:45:00,129.65,129.76,129.37,129.45,22049.0,122.519,122.623,122.2544,122.33,22049.0
2018-07-12 09:50:00,129.46,129.83,129.44,129.75,19696.0,122.3395,122.6891,122.3206,122.6135,19696.0
2018-07-12 09:55:00,129.77,129.96,129.7,129.81,10493.0,122.6324,122.812,122.5663,122.6702,10493.0
2018-07-12 10:00:00,129.85,129.95,129.77,129.91,17243.0,122.708,122.8025,122.6324,122.7647,17243.0
2018-07-12 10:05:00,129.92,130.02,129.88,130.02,12701.0,122.7742,122.8687,122.7364,122.8687,12701.0
2018-07-12 10:10:00,130.03,130.04,129.95,130.01,16019.0,122.8781,122.8876,122.8025,122.8592,16019.0
2018-07-12 10:15:00,130.02,130.07,129.92,129.92,13432.0,122.8687,122.9159,122.7742,122.7742,13432.0
2018-07-12 10:20:00,129.94,129.94,129.74,129.76,9891.0,122.7931,122.7931,122.6041,122.623,9891.0
2018-07-12 10:25:00,129.75,130.14,129.75,130.14,12418.0,122.6135,122.9821,122.6135,122.9821,12418.0
2018-07-12 10:30:00,130.17,130.23,130.02,130.02,12201.0,123.0104,123.0671,122.8687,122.8687,12201.0
2018-07-12 10:35:00,130.01,130.06,129.95,130.0,6200.0,122.8592,122.9065,122.8025,122.8498,6200.0
2018-07-12 10:40:00,130.05,130.09,129.9,129.94,5801.0,122.897,122.9348,122.7553,122.7931,5801.0
2018-07-12 10:45:00,129.96,130.03,129.87,130.0,25549.0,122.812,122.8781,122.7269,122.8498,25549.0
2018-07-12 10:50:00,129.99,130.12,129.98,129.98,6338.0,122.8403,122.9632,122.8309,122.8309,6338.0
2018-07-12 10:55:00,129.98,130.02,129.87,130.0,8062.0,122.8309,122.8687,122.7269,122.8498,8062.0
2018-07-12 11:00:00,130.03,130.21,130.03,130.13,5501.0,122.8781,123.0482,122.8781,122.9726,5501.0
2018-07-12 11:05:00,130.14,130.22,130.13,130.19,5602.0,122.9821,123.0577,122.9726,123.0293,5602.0
2018-07-12 11:10:00,130.21,130.28,130.17,130.18,5775.0,123.0482,123.1144,123.0104,123.0199,5775.0
2018-07-12 11:15:00,130.2,130.24,130.16,130.22,9441.0,123.0388,123.0766,123.001,123.0577,9441.0
2018-07-12 11:20:00,130.22,130.23,130.05,130.06,6799.0,123.0577,123.0671,122.897,122.9065,6799.0
2018-07-12 11:25:00,130.03,130.12,130.0,130.12,7250.0,122.8781,122.9632,122.8498,122.9632,7250.0
2018-07-12 11:30:00,130.15,130.25,130.12,130.19,9690.0,122.9915,123.086,122.9632,123.0293,9690.0
2018-07-12 11:35:00,130.18,130.25,130.12,130.21,11751.0,123.0199,123.086,122.9632,123.0482,11751.0
2018-07-12 11:40:00,130.22,130.24,130.11,130.13,6161.0,123.0577,123.0766,122.9537,122.9726,6161.0
2018-07-12 11:45:00,130.13,130.28,130.08,130.26,5320.0,122.9726,123.1144,122.9254,123.0955,5320.0
2018-07-12 11:50:00,130.27,130.32,130.19,130.32,3600.0,123.1049,123.1522,123.0293,123.1522,3600.0
2018-07-12 11:55:00,130.31,130.5,130.26,130.47,12096.0,123.1427,123.3223,123.0955,123.2939,12096.0
2018-07-12 12:00:00,130.47,130.54,130.4,130.49,5824.0,123.2939,123.3601,123.2278,123.3128,5824.0
2018-07-12 12:05:00,130.48,130.53,130.4,130.49,22540.0,123.3034,123.3506,123.2278,123.3128,22540.0
2018-07-12 12:10:00,130.5,130.53,130.41,130.42,20907.0,123.3223,123.3506,123.2372,123.2467,20907.0
2018-07-12 12:15:00,130.41,130.43,130.31,130.4,9491.0,123.2372,123.2561,123.1427,123.2278,9491.0
2018-07-12 12:20:00,130.34,130.37,130.3,130.37,2400.0,123.1711,123.1994,123.1333,123.1994,2400.0
2018-07-12 12:25:00,130.32,130.43,130.32,130.35,4723.0,123.1522,123.2561,123.1522,123.1805,4723.0
2018-07-12 12:30:00,130.36,130.45,130.36,130.42,5037.0,123.19,123.275,123.19,123.2467,5037.0
2018-07-12 12:35:00,130.44,130.53,130.43,130.5,15000.0,123.2656,123.3506,123.2561,123.3223,15000.0
2018-07-12 12:40:00,130.5,130.5,130.36,130.5,18753.0,123.3223,123.3223,123.19,123.3223,18753.0
2018-07-12 12:45:00,130.48,130.54,130.41,130.52,8735.0,123.3034,123.3601,123.2372,123.3412,8735.0
2018-07-12 12:50:00,130.49,130.53,130.47,130.47,5900.0,123.3128,123.3506,123.2939,123.2939,5900.0
2018-07-12 12:55:00,130.46,130.5,130.43,130.44,4527.0,123.2845,123.3223,123.2561,123.2656,4527.0
2018-07-12 13:00:00,130.46,130.51,130.46,130.47,2700.0,123.2845,123.3317,123.2845,123.2939,2700.0
2018-07-12 13:05:00,130.47,130.52,130.46,130.48,5716.0,123.2939,123.3412,123.2845,123.3034,5716.0
2018-07-12 13:10:00,130.56,130.68,130.56,130.63,6583.0,123.379,123.4924,123.379,123.4451,6583.0
2018-07-12 13:15:00,130.6,130.64,130.56,130.57,3928.0,123.4168,123.4546,123.379,123.3884,3928.0
2018-07-12 13:20:00,130.59,130.59,130.48,130.56,4002.0,123.4073,123.4073,123.3034,123.379,4002.0
2018-07-12 13:25:00,130.59,130.71,130.59,130.66,6156.0,123.4073,123.5207,123.4073,123.4735,6156.0
2018-07-12 13:30:00,130.65,130.71,130.6,130.6,10029.0,123.464,123.5207,123.4168,123.4168,10029.0
2018-07-12 13:35:00,130.62,130.66,130.6,130.66,1105.0,123.4357,123.4735,123.4168,123.4735,1105.0
2018-07-12 13:40:00,130.68,130.71,130.64,130.65,2292.0,123.4924,123.5207,123.4546,123.464,2292.0
2018-07-12 13:45:00,130.64,130.73,130.64,130.73,4845.0,123.4546,123.5396,123.4546,123.5396,4845.0
2018-07-12 13:50:00,130.73,130.73,130.64,130.7,7496.0,123.5396,123.5396,123.4546,123.5113,7496.0
2018-07-12 13:55:00,130.65,130.7,130.65,130.7,6290.0,123.464,123.5113,123.464,123.5113,6290.0
2018-07-12 14:00:00,130.71,130.93,130.68,130.85,12775.0,123.5207,123.7286,123.4924,123.653,12775.0
2018-07-12 14:05:00,130.81,130.94,130.81,130.91,10300.0,123.6152,123.7381,123.6152,123.7097,10300.0
2018-07-12 14:10:00,130.88,130.98,130.83,130.97,6394.0,123.6814,123.7759,123.6341,123.7664,6394.0
2018-07-12 14:15:00,130.99,131.04,130.97,131.04,6559.0,123.7853,123.8326,123.7664,123.8326,6559.0
2018-07-12 14:20:00,131.03,131.09,130.99,131.03,6368.0,123.8231,123.8798,123.7853,123.8231,6368.0
2018-07-12 14:25:00,131.03,131.04,130.97,131.02,7117.0,123.8231,123.8326,123.7664,123.8137,7117.0
2018-07-12 14:30:00,131.03,131.03,130.9,130.94,62855.0,123.8231,123.8231,123.7003,123.7381,62855.0
2018-07-12 14:35:00,130.95,130.96,130.78,130.81,14124.0,123.7475,123.757,123.5869,123.6152,14124.0
2018-07-12 14:40:00,130.79,130.8,130.68,130.7,3519.0,123.5963,123.6058,123.4924,123.5113,3519.0
2018-07-12 14:45:00,130.72,130.75,130.67,130.68,6396.0,123.5302,123.5585,123.4829,123.4924,6396.0
2018-07-12 14:50:00,130.7,130.76,130.7,130.74,6821.0,123.5113,123.568,123.5113,123.5491,6821.0
2018-07-12 14:55:00,130.74,130.76,130.71,130.71,68294.0,123.5491,123.568,123.5207,123.5207,68294.0
2018-07-12 15:00:00,130.73,130.87,130.73,130.85,7184.0,123.5396,123.6719,123.5396,123.653,7184.0
2018-07-12 15:05:00,130.82,130.83,130.7,130.71,4249.0,123.6247,123.6341,123.5113,123.5207,4249.0
2018-07-12 15:10:00,130.69,130.69,130.57,130.68,13047.0,123.5018,123.5018,123.3884,123.4924,13047.0
2018-07-12 15:15:00,130.7,130.76,130.65,130.66,7500.0,123.5113,123.568,123.464,123.4735,7500.0
2018-07-12 15:20:00,130.67,130.67,130.47,130.49,6346.0,123.4829,123.4829,123.2939,123.3128,6346.0
2018-07-12 15:25:00,130.5,130.67,130.5,130.67,9182.0,123.3223,123.4829,123.3223,123.4829,9182.0
2018-07-12 15:30:00,130.66,130.76,130.65,130.76,12800.0,123.4735,123.568,123.464,123.568,12800.0
2018-07-12 15:35:00,130.76,130.86,130.71,130.86,14318.0,123.568,123.6625,123.5207,123.6625,14318.0
2018-07-12 15:40:00,130.85,130.9,130.73,130.75,14067.0,123.653,123.7003,123.5396,123.5585,14067.0
2018-07-12 15:45:00,130.75,130.87,130.7,130.86,22748.0,123.5585,123.6719,123.5113,123.6625,22748.0
2018-07-12 15:50:00,130.85,130.85,130.69,130.76,34542.0,123.653,123.653,123.5018,123.568,34542.0
2018-07-12 15:55:00,130.76,130.82,130.74,130.78,90687.0,123.568,123.6247,123.5491,123.5869,90687.0
2018-07-13 09:30:00,130.69,130.97,130.54,130.75,14269.0,123.5018,123.7664,123.3601,123.5585,14269.0
2018-07-13 09:35:00,130.7,130.81,130.64,130.71,7563.0,123.5113,123.6152,123.4546,123.5207,7563.0
2018-07-13 09:40:00,130.78,130.78,130.5,130.65,3432.0,123.5869,123.5869,123.3223,123.464,3432.0
2018-07-13 09:45:00,130.52,130.75,130.49,130.71,2842.0,123.3412,123.5585,123.3128,123.5207,2842.0
2018-07-13 09:50:00,130.69,130.78,130.41,130.45,3907.0,123.5018,123.5869,123.2372,123.275,3907.0
2018-07-13 09:55:00,130.45,130.9,130.43,130.9,4600.0,123.275,123.7003,123.2561,123.7003,4600.0
2018-07-13 10:00:00,130.92,131.04,130.82,131.04,3000.0,123.7192,123.8326,123.6247,123.8326,3000.0
2018-07-13 10:05:00,131.07,131.07,130.84,131.0,4000.0,123.8609,123.8609,123.6436,123.7948,4000.0
2018-07-13 10:10:00,131.0,131.13,130.98,131.1,4198.0,123.7948,123.9176,123.7759,123.8893,4198.0
2018-07-13 10:15:00,131.1,131.16,130.97,131.01,2700.0,123.8893,123.946,123.7664,123.8042,2700.0
2018-07-13 10:20:00,131.12,131.13,130.95,130.95,3295.0,123.9082,123.9176,123.7475,123.7475,3295.0
2018-07-13 10:25:00,130.99,131.01,130.69,130.69,4274.0,123.7853,123.8042,123.5018,123.5018,4274.0
2018-07-13 10:30:00,130.76,130.81,130.7,130.78,3250.0,123.568,123.6152,123.5113,123.5869,3250.0
2018-07-13 10:35:00,130.73,130.73,130.61,130.68,3700.0,123.5396,123.5396,123.4262,123.4924,3700.0
2018-07-13 10:40:00,130.7,130.79,130.62,130.7,5400.0,123.5113,123.5963,123.4357,123.5113,5400.0
2018-07-13 10:45:00,130.77,130.8,130.73,130.73,2205.0,123.5774,123.6058,123.5396,123.5396,2205.0
2018-07-13 10:50:00,130.74,130.96,130.72,130.93,5578.0,123.5491,123.757,123.5302,123.7286,5578.0
2018-07-13 10:55:00,130.93,130.96,130.79,130.83,4800.0,123.7286,123.757,123.5963,123.6341,4800.0
2018-07-13 11:00:00,130.88,130.89,130.69,130.78,4650.0,123.6814,123.6908,123.5018,123.5869,4650.0
2018-07-13 11:05:00,130.72,130.82,130.69,130.74,3700.0,123.5302,123.6247,123.5018,123.5491,3700.0
2018-07-13 11:10:00,130.72,130.89,130.72,130.84,4924.0,123.5302,123.6908,123.5302,123.6436,4924.0
2018-07-13 11:15:00,130.88,130.88,130.69,130.74,6462.0,123.6814,123.6814,123.5018,123.5491,6462.0
2018-07-13 11:20:00,130.7,130.95,130.68,130.95,5280.0,123.5113,123.7475,123.4924,123.7475,5280.0
2018-07-13 11:25:00,130.96,131.02,130.88,130.93,4814.0,123.757,123.8137,123.6814,123.7286,4814.0
2018-07-13 11:30:00,130.89,130.92,130.83,130.84,3329.0,123.6908,123.7192,123.6341,123.6436,3329.0
2018-07-13 11:35:00,130.86,130.87,130.82,130.82,1500.0,123.6625,123.6719,123.6247,123.6247,1500.0
2018-07-13 11:40:00,130.87,130.88,130.6,130.87,8055.0,123.6719,123.6814,123.4168,123.6719,8055.0
2018-07-13 11:45:00,130.89,130.89,130.65,130.7,4600.0,123.6908,123.6908,123.464,123.5113,4600.0
2018-07-13 11:50:00,130.73,130.78,130.73,130.78,2600.0,123.5396,123.5869,123.5396,123.5869,2600.0
2018-07-13 11:55:00,130.8,130.8,130.7,130.73,2300.0,123.6058,123.6058,123.5113,123.5396,2300.0
2018-07-13 12:00:00,130.76,130.87,130.69,130.84,4400.0,123.568,123.6719,123.5018,123.6436,4400.0
2018-07-13 12:05:00,130.82,130.82,130.76,130.8,1900.0,123.6247,123.6247,123.568,123.6058,1900.0
2018-07-13 12:10:00,130.84,130.88,130.8,130.85,3440.0,123.6436,123.6814,123.6058,123.653,3440.0
2018-07-13 12:15:00,130.84,130.89,130.78,130.81,5400.0,123.6436,123.6908,123.5869,123.6152,5400.0
2018-07-13 12:20:00,130.8,130.85,130.68,130.68,3614.0,123.6058,123.653,123.4924,123.4924,3614.0
2018-07-13 12:25:00,130.76,130.77,130.67,130.77,2300.0,123.568,123.5774,123.4829,123.5774,2300.0
2018-07-13 12:30:00,130.74,130.74,130.66,130.66,3526.0,123.5491,123.5491,123.4735,123.4735,3526.0
2018-07-13 12:35:00,130.71,130.85,130.71,130.83,2225.0,123.5207,123.653,123.5207,123.6341,2225.0
2018-07-13 12:40:00,130.81,130.9,130.81,130.9,3697.0,123.6152,123.7003,123.6152,123.7003,3697.0
2018-07-13 12:45:00,130.89,130.92,130.84,130.84,2600.0,123.6908,123.7192,123.6436,123.6436,2600.0
2018-07-13 12:50:00,130.83,130.9,130.77,130.87,2502.0,123.6341,123.7003,123.5774,123.6719,2502.0
2018-07-13 12:55:00,130.89,130.97,130.89,130.93,3435.0,123.6908,123.7664,123.6908,123.7286,3435.0
2018-07-13 13:00:00,130.91,130.93,130.82,130.88,5150.0,123.7097,123.7286,123.6247,123.6814,5150.0
2018-07-13 13:05:00,130.88,130.89,130.76,130.78,3500.0,123.6814,123.6908,123.568,123.5869,3500.0
2018-07-13 13:10:00,130.79,130.82,130.69,130.79,4238.0,123.5963,123.6247,123.5018,123.5963,4238.0
2018-07-13 13:15:00,130.77,130.78,130.74,130.75,1900.0,123.5774,123.5869,123.5491,123.5585,1900.0
2018-07-13 13:20:00,130.78,130.8,130.71,130.76,3925.0,123.5869,123.6058,123.5207,123.568,3925.0
2018-07-13 13:25:00,130.8,130.85,130.77,130.83,2010.0,123.6058,123.653,123.5774,123.6341,2010.0
2018-07-13 13:30:00,130.89,130.89,130.78,130.78,3550.0,123.6908,123.6908,123.5869,123.5869,3550.0
2018-07-13 13:35:00,130.75,130.77,130.73,130.76,2800.0,123.5585,123.5774,123.5396,123.568,2800.0
2018-07-13 13:40:00,130.75,130.81,130.75,130.77,4800.0,123.5585,123.6152,123.5585,123.5774,4800.0
2018-07-13 13:45:00,130.77,130.86,130.77,130.79,3400.0,123.5774,123.6625,123.5774,123.5963,3400.0
2018-07-13 13:50:00,130.81,130.87,130.8,130.8,7195.0,123.6152,123.6719,123.6058,123.6058,7195.0
2018-07-13 13:55:00,130.81,130.82,130.78,130.78,3400.0,123.6152,123.6247,123.5869,123.5869,3400.0
2018-07-13 14:00:00,130.78,130.82,130.76,130.82,3000.0,123.5869,123.6247,123.568,123.6247,3000.0
2018-07-13 14:05:00,130.83,130.86,130.76,130.78,3575.0,123.6341,123.6625,123.568,123.5869,3575.0
2018-07-13 14:10:00,130.77,130.84,130.75,130.84,5000.0,123.5774,123.6436,123.5585,123.6436,5000.0
2018-07-13 14:15:00,130.84,130.86,130.82,130.82,4985.0,123.6436,123.6625,123.6247,123.6247,4985.0
2018-07-13 14:20:00,130.82,130.86,130.82,130.84,4350.0,123.6247,123.6625,123.6247,123.6436,4350.0
2018-07-13 14:25:00,130.84,130.84,130.79,130.8,4600.0,123.6436,123.6436,123.5963,123.6058,4600.0
2018-07-13 14:30:00,130.77,130.82,130.77,130.78,1700.0,123.5774,123.6247,123.5774,123.5869,1700.0
2018-07-13 14:35:00,130.77,130.85,130.75,130.85,4860.0,123.5774,123.653,123.5585,123.653,4860.0
2018-07-13 14:40:00,130.85,130.94,130.84,130.92,3567.0,123.653,123.7381,123.6436,123.7192,3567.0
2018-07-13 14:45:00,130.93,131.0,130.92,130.99,5353.0,123.7286,123.7948,123.7192,123.7853,5353.0
2018-07-13 14:50:00,131.0,131.0,130.92,130.93,10507.0,123.7948,123.7948,123.7192,123.7286,10507.0
2018-07-13 14:55:00,130.93,130.98,130.92,130.94,4600.0,123.7286,123.7759,123.7192,123.7381,4600.0
2018-07-13 15:00:00,130.94,131.04,130.93,131.0,6849.0,123.7381,123.8326,123.7286,123.7948,6849.0
2018-07-13 15:05:00,131.0,131.03,130.97,131.01,4616.0,123.7948,123.8231,123.7664,123.8042,4616.0
2018-07-13 15:10:00,131.01,131.03,130.95,130.95,5600.0,123.8042,123.8231,123.7475,123.7475,5600.0
2018-07-13 15:15:00,130.95,131.03,130.95,131.0,5400.0,123.7475,123.8231,123.7475,123.7948,5400.0
2018-07-13 15:20:00,130.99,131.01,130.93,130.94,9894.0,123.7853,123.8042,123.7286,123.7381,9894.0
2018-07-13 15:25:00,130.94,130.94,130.83,130.83,10995.0,123.7381,123.7381,123.6341,123.6341,10995.0
2018-07-13 15:30:00,130.84,130.92,130.83,130.89,10885.0,123.6436,123.7192,123.6341,123.6908,10885.0
2018-07-13 15:35:00,130.88,130.93,130.85,130.86,8802.0,123.6814,123.7286,123.653,123.6625,8802.0
2018-07-13 15:40:00,130.88,131.03,130.86,131.02,17562.0,123.6814,123.8231,123.6625,123.8137,17562.0
2018-07-13 15:45:00,131.0,131.04,130.97,131.04,13092.0,123.7948,123.8326,123.7664,123.8326,13092.0
2018-07-13 15:50:00,131.04,131.13,130.99,131.04,27945.0,123.8326,123.9176,123.7853,123.8326,27945.0
2018-07-13 15:55:00,131.04,131.12,131.0,131.01,55485.0,123.8326,123.9082,123.7948,123.8042,55485.0
2018-07-16 09:30:00,131.24,131.44,130.48,130.5,24518.0,124.0216,124.2106,123.3034,123.3223,24518.0
2018-07-16 09:35:00,130.56,130.72,130.29,130.49,9100.0,123.379,123.5302,123.1238,123.3128,9100.0
2018-07-16 09:40:00,130.47,130.62,130.27,130.52,6958.0,123.2939,123.4357,123.1049,123.3412,6958.0
2018-07-16 09:45:00,130.5,130.59,130.28,130.59,5800.0,123.3223,123.4073,123.1144,123.4073,5800.0
2018-07-16 09:50:00,130.59,130.99,130.57,130.78,17900.0,123.4073,123.7853,123.3884,123.5869,17900.0
2018-07-16 09:55:00,130.83,130.87,130.62,130.65,2670.0,123.6341,123.6719,123.4357,123.464,2670.0
2018-07-16 10:00:00,130.63,130.73,130.53,130.73,7001.0,123.4451,123.5396,123.3506,123.5396,7001.0
2018-07-16 10:05:00,130.75,130.8,130.67,130.7,8017.0,123.5585,123.6058,123.4829,123.5113,8017.0
2018-07-16 10:10:00,130.72,130.77,130.64,130.74,9820.0,123.5302,123.5774,123.4546,123.5491,9820.0
2018-07-16 10:15:00,130.79,130.86,130.76,130.86,15475.0,123.5963,123.6625,123.568,123.6625,15475.0
2018-07-16 10:20:00,130.82,130.86,130.58,130.61,17713.0,123.6247,123.6625,123.3979,123.4262,17713.0
2018-07-16 10:25:00,130.64,130.69,130.6,130.67,10564.0,123.4546,123.5018,123.4168,123.4829,10564.0
2018-07-16 10:30:00,130.69,130.9,130.69,130.75,8250.0,123.5018,123.7003,123.5018,123.5585,8250.0
2018-07-16 10:35:00,130.75,130.78,130.58,130.58,9208.0,123.5585,123.5869,123.3979,123.3979,9208.0
2018-07-16 10:40:00,130.58,130.62,130.5,130.58,5714.0,123.3979,123.4357,123.3223,123.3979,5714.0
2018-07-16 10:45:00,130.54,130.62,130.52,130.55,9224.0,123.3601,123.4357,123.3412,123.3695,9224.0
2018-07-16 10:50:00,130.53,130.53,130.46,130.52,6075.0,123.3506,123.3506,123.2845,123.3412,6075.0
2018-07-16 10:55:00,130.51,130.52,130.44,130.5,16514.0,123.3317,123.3412,123.2656,123.3223,16514.0
2018-07-16 11:00:00,130.5,130.78,130.5,130.69,9410.0,123.3223,123.5869,123.3223,123.5018,9410.0
2018-07-16 11:05:00,130.67,130.74,130.63,130.68,7645.0,123.4829,123.5491,123.4451,123.4924,7645.0
2018-07-16 11:10:00,130.67,130.72,130.67,130.68,7820.0,123.4829,123.5302,123.4829,123.4924,7820.0
2018-07-16 11:15:00,130.68,130.74,130.59,130.74,10105.0,123.4924,123.5491,123.4073,123.5491,10105.0
2018-07-16 11:20:00,130.73,130.73,130.62,130.71,19761.0,123.5396,123.5396,123.4357,123.5207,19761.0
2018-07-16 11:25:00,130.74,130.74,130.59,130.65,6800.0,123.5491,123.5491,123.4073,123.464,6800.0
2018-07-16 11:30:00,130.68,130.75,130.55,130.55,6224.0,123.4924,123.5585,123.3695,123.3695,6224.0
2018-07-16 11:35:00,130.56,130.66,130.52,130.63,5823.0,123.379,123.4735,123.3412,123.4451,5823.0
2018-07-16 11:40:00,130.66,130.69,130.52,130.52,3600.0,123.4735,123.5018,123.3412,123.3412,3600.0
2018-07-16 11:45:00,130.54,130.54,130.28,130.35,6325.0,123.3601,123.3601,123.1144,123.1805,6325.0
2018-07-16 11:50:00,130.39,130.43,130.3,130.3,6395.0,123.2183,123.2561,123.1333,123.1333,6395.0
2018-07-16 11:55:00,130.34,130.45,130.31,130.44,3600.0,123.1711,123.275,123.1427,123.2656,3600.0
2018-07-16 12:00:00,130.48,130.48,130.32,130.32,3400.0,123.3034,123.3034,123.1522,123.1522,3400.0
2018-07-16 12:05:00,130.31,130.39,130.3,130.34,4600.0,123.1427,123.2183,123.1333,123.1711,4600.0
2018-07-16 12:10:00,130.39,130.41,130.26,130.32,3700.0,123.2183,123.2372,123.0955,123.1522,3700.0
2018-07-16 12:15:00,130.34,130.46,130.31,130.45,5660.0,123.1711,123.2845,123.1427,123.275,5660.0
2018-07-16 12:20:00,130.45,130.6,130.45,130.57,5392.0,123.275,123.4168,123.275,123.3884,5392.0
2018-07-16 12:25:00,130.56,130.61,130.51,130.6,5357.0,123.379,123.4262,123.3317,123.4168,5357.0
2018-07-16 12:30:00,130.61,130.66,130.51,130.51,5000.0,123.4262,123.4735,123.3317,123.3317,5000.0
2018-07-16 12:35:00,130.53,130.63,130.52,130.63,5975.0,123.3506,123.4451,123.3412,123.4451,5975.0
2018-07-16 12:40:00,130.62,130.65,130.61,130.62,5331.0,123.4357,123.464,123.4262,123.4357,5331.0
2018-07-16 12:45:00,130.62,130.74,130.62,130.7,4200.0,123.4357,123.5491,123.4357,123.5113,4200.0
2018-07-16 12:50:00,130.73,130.8,130.72,130.8,4013.0,123.5396,123.6058,123.5302,123.6058,4013.0
2018-07-16 12:55:00,130.81,130.87,130.78,130.87,6300.0,123.6152,123.6719,123.5869,123.6719,6300.0
2018-07-16 13:00:00,130.86,130.88,130.76,130.79,4906.0,123.6625,123.6814,123.568,123.5963,4906.0
2018-07-16 13:05:00,130.79,130.8,130.75,130.78,3600.0,123.5963,123.6058,123.5585,123.5869,3600.0
2018-07-16 13:10:00,130.77,130.79,130.7,130.72,6558.0,123.5774,123.5963,123.5113,123.5302,6558.0
2018-07-16 13:15:00,130.69,130.72,130.67,130.69,6100.0,123.5018,123.5302,123.4829,123.5018,6100.0
2018-07-16 13:20:00,130.71,130.73,130.57,130.6,5527.0,123.5207,123.5396,123.3884,123.4168,5527.0
2018-07-16 13:25:00,130.61,130.66,130.59,130.66,4600.0,123.4262,123.4735,123.4073,123.4735,4600.0
2018-07-16 13:30:00,130.65,130.73,130.63,130.67,4900.0,123.464,123.5396,123.4451,123.4829,4900.0
2018-07-16 13:35:00,130.7,130.77,130.7,130.76,4383.0,123.5113,123.5774,123.5113,123.568,4383.0
2018-07-16 13:40:00,130.79,130.79,130.7,130.73,2700.0,123.5963,123.5963,123.5113,123.5396,2700.0
2018-07-16 13:45:00,130.73,130.73,130.67,130.68,2994.0,123.5396,123.5396,123.4829,123.4924,2994.0
2018-07-16 13:50:00,130.69,130.71,130.65,130.66,5000.0,123.5018,123.5207,123.464,123.4735,5000.0
2018-07-16 13:55:00,130.66,130.66,130.56,130.62,6400.0,123.4735,123.4735,123.379,123.4357,6400.0
2018-07-16 14:00:00,130.62,130.62,130.47,130.47,5000.0,123.4357,123.4357,123.2939,123.2939,5000.0
2018-07-16 14:05:00,130.46,130.57,130.46,130.55,6638.0,123.2845,123.3884,123.2845,123.3695,6638.0
2018-07-16 14:10:00,130.57,130.64,130.53,130.63,7054.0,123.3884,123.4546,123.3506,123.4451,7054.0
2018-07-16 14:15:00,130.63,130.68,130.63,130.65,6866.0,123.4451,123.4924,123.4451,123.464,6866.0
2018-07-16 14:20:00,130.65,130.73,130.65,130.73,5492.0,123.464,123.5396,123.464,123.5396,5492.0
2018-07-16 14:25:00,130.75,130.8,130.72,130.72,7000.0,123.5585,123.6058,123.5302,123.5302,7000.0
2018-07-16 14:30:00,130.71,130.71,130.6,130.62,4950.0,123.5207,123.5207,123.4168,123.4357,4950.0
2018-07-16 14:35:00,130.61,130.61,130.54,130.59,8907.0,123.4262,123.4262,123.3601,123.4073,8907.0
2018-07-16 14:40:00,130.59,130.6,130.47,130.56,9932.0,123.4073,123.4168,123.2939,123.379,9932.0
2018-07-16 14:45:00,130.56,130.65,130.55,130.62,11027.0,123.379,123.464,123.3695,123.4357,11027.0
2018-07-16 14:50:00,130.65,130.66,130.54,130.58,10248.0,123.464,123.4735,123.3601,123.3979,10248.0
2018-07-16 14:55:00,130.57,130.62,130.56,130.59,8965.0,123.3884,123.4357,123.379,123.4073,8965.0
2018-07-16 15:00:00,130.58,130.63,130.58,130.62,6800.0,123.3979,123.4451,123.3979,123.4357,6800.0
2018-07-16 15:05:00,130.61,130.66,130.61,130.63,9243.0,123.4262,123.4735,123.4262,123.4451,9243.0
2018-07-16 15:10:00,130.66,130.66,130.6,130.64,10300.0,123.4735,123.4735,123.4168,123.4546,10300.0
2018-07-16 15:15:00,130.64,130.7,130.61,130.61,12000.0,123.4546,123.5113,123.4262,123.4262,12000.0
2018-07-16 15:20:00,130.62,130.72,130.62,130.66,16318.0,123.4357,123.5302,123.4357,123.4735,16318.0
2018-07-16 15:25:00,130.66,130.73,130.64,130.68,9085.0,123.4735,123.5396,123.4546,123.4924,9085.0
2018-07-16 15:30:00,130.68,130.75,130.67,130.74,8600.0,123.4924,123.5585,123.4829,123.5491,8600.0
2018-07-16 15:35:00,130.72,130.73,130.65,130.72,13392.0,123.5302,123.5396,123.464,123.5302,13392.0
2018-07-16 15:40:00,130.73,130.73,130.65,130.65,13500.0,123.5396,123.5396,123.464,123.464,13500.0
2018-07-16 15:45:00,130.63,130.7,130.61,130.67,39776.0,123.4451,123.5113,123.4262,123.4829,39776.0
2018-07-16 15:50:00,130.66,130.77,130.62,130.68,24776.0,123.4735,123.5774,123.4357,123.4924,24776.0
2018-07-16 15:55:00,130.68,130.85,130.68,130.79,87013.0,123.4924,123.653,123.4924,123.5963,87013.0
2018-07-17 09:30:00,130.13,130.53,129.9,130.4,22342.0,122.9726,123.3506,122.7553,123.2278,22342.0
2018-07-17 09:35:00,130.47,130.52,130.15,130.19,9982.0,123.2939,123.3412,122.9915,123.0293,9982.0
2018-07-17 09:40:00,130.24,130.28,130.08,130.12,19204.0,123.0766,123.1144,122.9254,122.9632,19204.0
2018-07-17 09:45:00,130.18,130.48,130.15,130.31,25013.0,123.0199,123.3034,122.9915,123.1427,25013.0
2018-07-17 09:50:00,130.34,130.5,130.29,130.36,16155.0,123.1711,123.3223,123.1238,123.19,16155.0
2018-07-17 09:55:00,130.38,130.38,130.0,130.16,8668.0,123.2089,123.2089,122.8498,123.001,8668.0
2018-07-17 10:00:00,130.18,130.29,130.01,130.29,12600.0,123.0199,123.1238,122.8592,123.1238,12600.0
2018-07-17 10:05:00,130.34,130.4,130.21,130.22,8588.0,123.1711,123.2278,123.0482,123.0577,8588.0
2018-07-17 10:10:00,130.27,130.53,130.26,130.4,10771.0,123.1049,123.3506,123.0955,123.2278,10771.0
2018-07-17 10:15:00,130.4,130.49,130.39,130.41,3624.0,123.2278,123.3128,123.2183,123.2372,3624.0
2018-07-17 10:20:00,130.41,130.41,130.29,130.38,6262.0,123.2372,123.2372,123.1238,123.2089,6262.0
2018-07-17 10:25:00,130.38,130.5,130.29,130.45,20976.0,123.2089,123.3223,123.1238,123.275,20976.0
2018-07-17 10:30:00,130.48,130.58,130.36,130.5,14893.0,123.3034,123.3979,123.19,123.3223,14893.0
2018-07-17 10:35:00,130.5,130.51,130.38,130.45,3291.0,123.3223,123.3317,123.2089,123.275,3291.0
2018-07-17 10:40:00,130.42,130.46,130.26,130.38,5372.0,123.2467,123.2845,123.0955,123.2089,5372.0
2018-07-17 10:45:00,130.35,130.49,130.32,130.46,4596.0,123.1805,123.3128,123.1522,123.2845,4596.0
2018-07-17 10:50:00,130.49,130.52,130.36,130.49,4272.0,123.3128,123.3412,123.19,123.3128,4272.0
2018-07-17 10:55:00,130.52,130.76,130.52,130.63,5901.0,123.3412,123.568,123.3412,123.4451,5901.0
2018-07-17 11:00:00,130.65,130.7,130.56,130.59,13397.0,123.464,123.5113,123.379,123.4073,13397.0
2018-07-17 11:05:00,130.61,130.72,130.59,130.59,11794.0,123.4262,123.5302,123.4073,123.4073,11794.0
2018-07-17 11:10:00,130.56,130.65,130.56,130.61,8998.0,123.379,123.464,123.379,123.4262,8998.0
2018-07-17 11:15:00,130.59,130.72,130.47,130.63,34158.0,123.4073,123.5302,123.2939,123.4451,34158.0
2018-07-17 11:20:00,130.61,130.66,130.5,130.62,6423.0,123.4262,123.4735,123.3223,123.4357,6423.0
2018-07-17 11:25:00,130.64,130.7,130.59,130.63,8464.0,123.4546,123.5113,123.4073,123.4451,8464.0
2018-07-17 11:30:00,130.66,130.75,130.66,130.72,3967.0,123.4735,123.5585,123.4735,123.5302,3967.0
2018-07-17 11:35:00,130.71,130.71,130.59,130.59,3527.0,123.5207,123.5207,123.4073,123.4073,3527.0
2018-07-17 11:40:00,130.6,130.65,130.52,130.64,6530.0,123.4168,123.464,123.3412,123.4546,6530.0
2018-07-17 11:45:00,130.65,130.7,130.6,130.63,12027.0,123.464,123.5113,123.4168,123.4451,12027.0
2018-07-17 11:50:00,130.63,130.75,130.61,130.75,9847.0,123.4451,123.5585,123.4262,123.5585,9847.0
2018-07-17 11:55:00,130.78,130.78,130.63,130.73,15327.0,123.5869,123.5869,123.4451,123.5396,15327.0
2018-07-17 12:00:00,130.74,130.76,130.63,130.67,6207.0,123.5491,123.568,123.4451,123.4829,6207.0
2018-07-17 12:05:00,130.68,130.7,130.62,130.67,7544.0,123.4924,123.5113,123.4357,123.4829,7544.0
2018-07-17 12:10:00,130.67,130.7,130.6,130.62,5995.0,123.4829,123.5113,123.4168,123.4357,5995.0
2018-07-17 12:15:00,130.59,130.8,130.59,130.74,6600.0,123.4073,123.6058,123.4073,123.5491,6600.0
2018-07-17 12:20:00,130.79,130.88,130.78,130.83,5800.0,123.5963,123.6814,123.5869,123.6341,5800.0
2018-07-17 12:25:00,130.83,130.88,130.82,130.85,3416.0,123.6341,123.6814,123.6247,123.653,3416.0
2018-07-17 12:30:00,130.88,130.9,130.79,130.82,15298.0,123.6814,123.7003,123.5963,123.6247,15298.0
2018-07-17 12:35:00,130.81,130.81,130.69,130.71,4389.0,123.6152,123.6152,123.5018,123.5207,4389.0
2018-07-17 12:40:00,130.72,130.81,130.7,130.77,4000.0,123.5302,123.6152,123.5113,123.5774,4000.0
2018-07-17 12:45:00,130.79,130.79,130.69,130.72,6300.0,123.5963,123.5963,123.5018,123.5302,6300.0
2018-07-17 12:50:00,130.75,130.81,130.75,130.75,7329.0,123.5585,123.6152,123.5585,123.5585,7329.0
2018-07-17 12:55:00,130.74,130.88,130.71,130.78,22958.0,123.5491,123.6814,123.5207,123.5869,22958.0
2018-07-17 13:00:00,130.8,130.9,130.8,130.88,3316.0,123.6058,123.7003,123.6058,123.6814,3316.0
2018-07-17 13:05:00,130.92,130.94,130.87,130.87,5704.0,123.7192,123.7381,123.6719,123.6719,5704.0
2018-07-17 13:10:00,130.9,130.94,130.87,130.89,27580.0,123.7003,123.7381,123.6719,123.6908,27580.0
2018-07-17 13:15:00,130.91,130.93,130.88,130.91,7441.0,123.7097,123.7286,123.6814,123.7097,7441.0
2018-07-17 13:20:00,130.91,130.91,130.72,130.73,8566.0,123.7097,123.7097,123.5302,123.5396,8566.0
2018-07-17 13:25:00,130.76,130.86,130.76,130.83,5093.0,123.568,123.6625,123.568,123.6341,5093.0
2018-07-17 13:30:00,130.83,130.84,130.73,130.73,5998.0,123.6341,123.6436,123.5396,123.5396,5998.0
2018-07-17 13:35:00,130.7,130.81,130.7,130.8,7054.0,123.5113,123.6152,123.5113,123.6058,7054.0
2018-07-17 13:40:00,130.76,130.8,130.72,130.77,4606.0,123.568,123.6058,123.5302,123.5774,4606.0
2018-07-17 13:45:00,130.8,130.85,130.75,130.76,5457.0,123.6058,123.653,123.5585,123.568,5457.0
2018-07-17 13:50:00,130.78,130.78,130.69,130.72,2322.0,123.5869,123.5869,123.5018,123.5302,2322.0
2018-07-17 13:55:00,130.73,130.8,130.71,130.75,23159.0,123.5396,123.6058,123.5207,123.5585,23159.0
2018-07-17 14:00:00,130.74,130.75,130.61,130.65,4831.0,123.5491,123.5585,123.4262,123.464,4831.0
2018-07-17 14:05:00,130.65,130.71,130.65,130.65,6800.0,123.464,123.5207,123.464,123.464,6800.0
2018-07-17 14:10:00,130.64,130.64,130.58,130.6,4156.0,123.4546,123.4546,123.3979,123.4168,4156.0
2018-07-17 14:15:00,130.61,130.67,130.61,130.63,4500.0,123.4262,123.4829,123.4262,123.4451,4500.0
2018-07-17 14:20:00,130.62,130.72,130.62,130.72,8161.0,123.4357,123.5302,123.4357,123.5302,8161.0
2018-07-17 14:25:00,130.67,130.72,130.65,130.66,5017.0,123.4829,123.5302,123.464,123.4735,5017.0
2018-07-17 14:30:00,130.66,130.68,130.61,130.64,4211.0,123.4735,123.4924,123.4262,123.4546,4211.0
2018-07-17 14:35:00,130.62,130.62,130.55,130.6,6719.0,123.4357,123.4357,123.3695,123.4168,6719.0
2018-07-17 14:40:00,130.6,130.63,130.6,130.63,9290.0,123.4168,123.4451,123.4168,123.4451,9290.0
2018-07-17 14:45:00,130.62,130.73,130.62,130.65,5857.0,123.4357,123.5396,123.4357,123.464,5857.0
2018-07-17 14:50:00,130.66,130.66,130.55,130.57,7120.0,123.4735,123.4735,123.3695,123.3884,7120.0
2018-07-17 14:55:00,130.59,130.6,130.44,130.44,11362.0,123.4073,123.4168,123.2656,123.2656,11362.0
2018-07-17 15:00:00,130.43,130.6,130.43,130.6,10692.0,123.2561,123.4168,123.2561,123.4168,10692.0
2018-07-17 15:05:00,130.63,130.63,130.58,130.62,7600.0,123.4451,123.4451,123.3979,123.4357,7600.0
2018-07-17 15:10:00,130.65,130.71,130.61,130.61,25905.0,123.464,123.5207,123.4262,123.4262,25905.0
2018-07-17 15:15:00,130.63,130.65,130.58,130.6,16297.0,123.4451,123.464,123.3979,123.4168,16297.0
2018-07-17 15:20:00,130.59,130.59,130.51,130.52,22038.0,123.4073,123.4073,123.3317,123.3412,22038.0
2018-07-17 15:25:00,130.51,130.56,130.47,130.5,18782.0,123.3317,123.379,123.2939,123.3223,18782.0
2018-07-17 15:30:00,130.49,130.5,130.41,130.46,13047.0,123.3128,123.3223,123.2372,123.2845,13047.0
2018-07-17 15:35:00,130.46,130.55,130.46,130.5,11869.0,123.2845,123.3695,123.2845,123.3223,11869.0
2018-07-17 15:40:00,130.51,130.65,130.51,130.65,12429.0,123.3317,123.464,123.3317,123.464,12429.0
2018-07-17 15:45:00,130.65,130.65,130.5,130.52,29546.0,123.464,123.464,123.3223,123.3412,29546.0
2018-07-17 15:50:00,130.54,130.55,130.35,130.37,22209.0,123.3601,123.3695,123.1805,123.1994,22209.0
2018-07-17 15:55:00,130.4,130.45,130.33,130.45,50099.0,123.2278,123.275,123.1616,123.275,50099.0
2018-07-18 09:30:00,130.36,131.51,130.16,131.22,24720.0,123.19,124.2767,123.001,124.0027,24720.0
2018-07-18 09:35:00,131.38,131.8,131.09,131.53,23058.0,124.1539,124.5508,123.8798,124.2956,23058.0
2018-07-18 09:40:00,131.48,131.64,131.35,131.62,10715.0,124.2484,124.3996,124.1255,124.3807,10715.0
2018-07-18 09:45:00,131.62,131.83,131.56,131.56,13331.0,124.3807,124.5791,124.324,124.324,13331.0
2018-07-18 09:50:00,131.58,132.0,131.58,131.96,18675.0,124.3429,124.7398,124.3429,124.702,18675.0
2018-07-18 09:55:00,131.96,132.42,131.73,132.36,54797.0,124.702,125.1367,124.4846,125.08,54797.0
2018-07-18 10:00:00,132.35,132.55,132.05,132.29,40641.0,125.0705,125.2595,124.787,125.0138,40641.0
2018-07-18 10:05:00,132.29,132.29,131.91,132.01,84055.0,125.0138,125.0138,124.6547,124.7492,84055.0
2018-07-18 10:10:00,132.03,132.07,131.77,131.84,6133.0,124.7681,124.8059,124.5224,124.5886,6133.0
2018-07-18 10:15:00,131.82,131.84,131.59,131.64,4500.0,124.5697,124.5886,124.3523,124.3996,4500.0
2018-07-18 10:20:00,131.66,131.7,131.5,131.5,6311.0,124.4185,124.4563,124.2673,124.2673,6311.0
2018-07-18 10:25:00,131.49,131.65,131.47,131.57,7910.0,124.2578,124.409,124.2389,124.3334,7910.0
2018-07-18 10:30:00,131.57,131.61,131.48,131.58,5922.0,124.3334,124.3712,124.2484,124.3429,5922.0
2018-07-18 10:35:00,131.6,131.7,131.38,131.7,11500.0,124.3618,124.4563,124.1539,124.4563,11500.0
2018-07-18 10:40:00,131.75,132.01,131.75,132.01,15850.0,124.5035,124.7492,124.5035,124.7492,15850.0
2018-07-18 10:45:00,131.99,132.28,131.99,132.27,24122.0,124.7303,125.0044,124.7303,124.9949,24122.0
2018-07-18 10:50:00,132.25,132.62,132.22,132.6,39070.0,124.976,125.3257,124.9477,125.3068,39070.0
2018-07-18 10:55:00,132.57,132.74,132.51,132.68,13824.0,125.2784,125.4391,125.2217,125.3824,13824.0
2018-07-18 11:00:00,132.72,132.86,132.56,132.67,21862.0,125.4202,125.5525,125.269,125.3729,21862.0
2018-07-18 11:05:00,132.71,132.98,132.71,132.9,22561.0,125.4107,125.6659,125.4107,125.5903,22561.0
2018-07-18 11:10:00,132.9,133.08,132.9,133.06,17246.0,125.5903,125.7604,125.5903,125.7415,17246.0
2018-07-18 11:15:00,133.07,133.27,133.05,133.14,24592.0,125.7509,125.9399,125.732,125.8171,24592.0
2018-07-18 11:20:00,133.14,133.67,133.13,133.67,103818.0,125.8171,126.3179,125.8076,126.3179,103818.0
2018-07-18 11:25:00,133.62,133.68,133.28,133.39,77334.0,126.2707,126.3274,125.9494,126.0533,77334.0
2018-07-18 11:30:00,133.37,133.46,133.25,133.33,28929.0,126.0344,126.1195,125.921,125.9966,28929.0
2018-07-18 11:35:00,133.33,133.33,133.13,133.13,18218.0,125.9966,125.9966,125.8076,125.8076,18218.0
2018-07-18 11:40:00,133.12,133.12,132.91,132.92,27840.0,125.7982,125.7982,125.5997,125.6092,27840.0
2018-07-18 11:45:00,132.91,132.94,132.85,132.89,14809.0,125.5997,125.6281,125.543,125.5808,14809.0
2018-07-18 11:50:00,132.93,132.95,132.77,132.78,12694.0,125.6186,125.6375,125.4674,125.4769,12694.0
2018-07-18 11:55:00,132.79,132.91,132.75,132.78,10622.0,125.4863,125.5997,125.4485,125.4769,10622.0
2018-07-18 12:00:00,132.8,132.81,132.68,132.68,29801.0,125.4958,125.5052,125.3824,125.3824,29801.0
2018-07-18 12:05:00,132.69,132.94,132.69,132.93,42906.0,125.3918,125.6281,125.3918,125.6186,42906.0
2018-07-18 12:10:00,132.92,133.04,132.81,132.83,7945.0,125.6092,125.7226,125.5052,125.5241,7945.0
2018-07-18 12:15:00,132.89,132.98,132.81,132.93,17825.0,125.5808,125.6659,125.5052,125.6186,17825.0
2018-07-18 12:20:00,132.93,133.16,132.82,132.97,15740.0,125.6186,125.836,125.5147,125.6564,15740.0
2018-07-18 12:25:00,132.97,133.04,132.85,132.87,7537.0,125.6564,125.7226,125.543,125.5619,7537.0
2018-07-18 12:30:00,132.91,133.07,132.87,133.07,10191.0,125.5997,125.7509,125.5619,125.7509,10191.0
2018-07-18 12:35:00,133.03,133.17,133.02,133.07,10562.0,125.7131,125.8454,125.7037,125.7509,10562.0
2018-07-18 12:40:00,133.0,133.14,133.0,133.06,8404.0,125.6848,125.8171,125.6848,125.7415,8404.0
2018-07-18 12:45:00,133.01,133.07,132.84,133.06,20811.0,125.6942,125.7509,125.5336,125.7415,20811.0
2018-07-18 12:50:00,133.06,133.39,133.01,133.16,30584.0,125.7415,126.0533,125.6942,125.836,30584.0
2018-07-18 12:55:00,133.2,133.34,133.09,133.16,10763.0,125.8738,126.0061,125.7698,125.836,10763.0
2018-07-18 13:00:00,133.18,133.33,133.15,133.33,6068.0,125.8549,125.9966,125.8265,125.9966,6068.0
2018-07-18 13:05:00,133.32,133.32,133.19,133.23,7610.0,125.9872,125.9872,125.8643,125.9021,7610.0
2018-07-18 13:10:00,133.25,133.3,133.17,133.29,9838.0,125.921,125.9683,125.8454,125.9588,9838.0
2018-07-18 13:15:00,133.28,133.31,133.19,133.24,9803.0,125.9494,125.9777,125.8643,125.9116,9803.0
2018-07-18 13:20:00,133.23,133.24,133.1,133.24,13005.0,125.9021,125.9116,125.7793,125.9116,13005.0
2018-07-18 13:25:00,133.26,133.26,133.15,133.16,7317.0,125.9305,125.9305,125.8265,125.836,7317.0
2018-07-18 13:30:00,133.16,133.16,133.03,133.03,7726.0,125.836,125.836,125.7131,125.7131,7726.0
2018-07-18 13:35:00,133.05,133.09,133.04,133.05,8378.0,125.732,125.7698,125.7226,125.732,8378.0
2018-07-18 13:40:00,133.07,133.07,133.02,133.07,7049.0,125.7509,125.7509,125.7037,125.7509,7049.0
2018-07-18 13:45:00,133.07,133.11,132.98,132.98,14056.0,125.7509,125.7887,125.6659,125.6659,14056.0
2018-07-18 13:50:00,133.0,133.0,132.9,132.92,9803.0,125.6848,125.6848,125.5903,125.6092,9803.0
2018-07-18 13:55:00,132.91,133.06,132.89,133.05,14311.0,125.5997,125.7415,125.5808,125.732,14311.0
2018-07-18 14:00:00,133.03,133.12,132.96,133.11,12621.0,125.7131,125.7982,125.647,125.7887,12621.0
2018-07-18 14:05:00,133.13,133.15,133.05,133.06,12786.0,125.8076,125.8265,125.732,125.7415,12786.0
2018-07-18 14:10:00,133.07,133.1,133.02,133.02,8288.0,125.7509,125.7793,125.7037,125.7037,8288.0
2018-07-18 14:15:00,133.01,133.01,132.89,132.92,11620.0,125.6942,125.6942,125.5808,125.6092,11620.0
2018-07-18 14:20:00,132.92,132.97,132.86,132.86,11203.0,125.6092,125.6564,125.5525,125.5525,11203.0
2018-07-18 14:25:00,132.86,133.09,132.86,133.02,15100.0,125.5525,125.7698,125.5525,125.7037,15100.0
2018-07-18 14:30:00,133.03,133.16,133.03,133.14,9061.0,125.7131,125.836,125.7131,125.8171,9061.0
2018-07-18 14:35:00,133.15,133.15,132.95,132.97,20667.0,125.8265,125.8265,125.6375,125.6564,20667.0
2018-07-18 14:40:00,132.94,132.94,132.82,132.94,14540.0,125.6281,125.6281,125.5147,125.6281,14540.0
2018-07-18 14:45:00,132.94,133.06,132.93,133.0,20679.0,125.6281,125.7415,125.6186,125.6848,20679.0
2018-07-18 14:50:00,133.0,133.02,132.97,133.0,23282.0,125.6848,125.7037,125.6564,125.6848,23282.0
2018-07-18 14:55:00,133.0,133.04,132.91,132.99,16585.0,125.6848,125.7226,125.5997,125.6753,16585.0
2018-07-18 15:00:00,132.99,133.01,132.94,132.95,27964.0,125.6753,125.6942,125.6281,125.6375,27964.0
2018-07-18 15:05:00,132.96,133.1,132.94,133.1,12409.0,125.647,125.7793,125.6281,125.7793,12409.0
2018-07-18 15:10:00,133.07,133.09,133.0,133.02,22753.0,125.7509,125.7698,125.6848,125.7037,22753.0
2018-07-18 15:15:00,133.01,133.18,133.0,133.15,16947.0,125.6942,125.8549,125.6848,125.8265,16947.0
2018-07-18 15:20:00,133.15,133.18,133.08,133.15,19855.0,125.8265,125.8549,125.7604,125.8265,19855.0
2018-07-18 15:25:00,133.16,133.17,133.08,133.16,18820.0,125.836,125.8454,125.7604,125.836,18820.0
2018-07-18 15:30:00,133.16,133.17,133.02,133.03,24211.0,125.836,125.8454,125.7037,125.7131,24211.0
2018-07-18 15:35:00,133.05,133.06,132.93,132.94,32193.0,125.732,125.7415,125.6186,125.6281,32193.0
2018-07-18 15:40:00,132.95,133.12,132.94,133.09,20912.0,125.6375,125.7982,125.6281,125.7698,20912.0
2018-07-18 15:45:00,133.09,133.25,133.08,133.24,39302.0,125.7698,125.921,125.7604,125.9116,39302.0
2018-07-18 15:50:00,133.23,133.24,133.11,133.21,38399.0,125.9021,125.9116,125.7887,125.8832,38399.0
2018-07-18 15:55:00,133.2,133.23,133.08,133.14,89477.0,125.8738,125.9021,125.7604,125.8171,89477.0
2018-07-19 09:30:00,131.02,133.0,131.02,132.69,25880.0,123.8137,125.6848,123.8137,125.3918,25880.0
2018-07-19 09:35:00,132.85,132.85,132.35,132.44,19207.0,125.543,125.543,125.0705,125.1556,19207.0
2018-07-19 09:40:00,132.47,132.64,132.32,132.48,25301.0,125.1839,125.3446,125.0422,125.1934,25301.0
2018-07-19 09:45:00,132.44,132.59,132.34,132.34,12203.0,125.1556,125.2973,125.0611,125.0611,12203.0
2018-07-19 09:50:00,132.37,132.37,131.93,132.29,28859.0,125.0894,125.0894,124.6736,125.0138,28859.0
2018-07-19 09:55:00,132.32,132.54,132.2,132.4,11850.0,125.0422,125.2501,124.9288,125.1178,11850.0
2018-07-19 10:00:00,132.39,132.72,132.36,132.62,15051.0,125.1083,125.4202,125.08,125.3257,15051.0
2018-07-19 10:05:00,132.59,132.71,132.53,132.6,22227.0,125.2973,125.4107,125.2406,125.3068,22227.0
2018-07-19 10:10:00,132.6,132.79,132.6,132.75,8438.0,125.3068,125.4863,125.3068,125.4485,8438.0
2018-07-19 10:15:00,132.71,132.76,132.64,132.71,8339.0,125.4107,125.458,125.3446,125.4107,8339.0
2018-07-19 10:20:00,132.68,132.69,132.49,132.51,20682.0,125.3824,125.3918,125.2028,125.2217,20682.0
2018-07-19 10:25:00,132.53,132.57,132.48,132.57,6881.0,125.2406,125.2784,125.1934,125.2784,6881.0
2018-07-19 10:30:00,132.58,132.66,132.5,132.64,7299.0,125.2879,125.3635,125.2123,125.3446,7299.0
2018-07-19 10:35:00,132.61,132.69,132.47,132.54,9070.0,125.3162,125.3918,125.1839,125.2501,9070.0
2018-07-19 10:40:00,132.57,132.72,132.49,132.61,10914.0,125.2784,125.4202,125.2028,125.3162,10914.0
2018-07-19 10:45:00,132.61,132.66,132.56,132.62,13531.0,125.3162,125.3635,125.269,125.3257,13531.0
2018-07-19 10:50:00,132.62,132.79,132.61,132.79,13155.0,125.3257,125.4863,125.3162,125.4863,13155.0
2018-07-19 10:55:00,132.78,132.82,132.74,132.77,6300.0,125.4769,125.5147,125.4391,125.4674,6300.0
2018-07-19 11:00:00,132.77,132.85,132.68,132.69,4885.0,125.4674,125.543,125.3824,125.3918,4885.0
2018-07-19 11:05:00,132.7,132.83,132.7,132.79,4568.0,125.4013,125.5241,125.4013,125.4863,4568.0
2018-07-19 11:10:00,132.75,132.75,132.69,132.75,7104.0,125.4485,125.4485,125.3918,125.4485,7104.0
2018-07-19 11:15:00,132.76,132.8,132.72,132.72,11266.0,125.458,125.4958,125.4202,125.4202,11266.0
2018-07-19 11:20:00,132.73,132.75,132.67,132.71,7300.0,125.4296,125.4485,125.3729,125.4107,7300.0
2018-07-19 11:25:00,132.69,132.78,132.68,132.71,6770.0,125.3918,125.4769,125.3824,125.4107,6770.0
2018-07-19 11:30:00,132.69,132.73,132.64,132.66,4660.0,125.3918,125.4296,125.3446,125.3635,4660.0
2018-07-19 11:35:00,132.66,132.69,132.57,132.66,12517.0,125.3635,125.3918,125.2784,125.3635,12517.0
2018-07-19 11:40:00,132.67,132.93,132.67,132.92,6900.0,125.3729,125.6186,125.3729,125.6092,6900.0
2018-07-19 11:45:00,132.91,133.07,132.91,132.99,5400.0,125.5997,125.7509,125.5997,125.6753,5400.0
2018-07-19 11:50:00,132.99,133.01,132.95,132.98,4400.0,125.6753,125.6942,125.6375,125.6659,4400.0
2018-07-19 11:55:00,132.99,132.99,132.86,132.91,5600.0,125.6753,125.6753,125.5525,125.5997,5600.0
2018-07-19 12:00:00,132.93,132.97,132.77,132.96,5950.0,125.6186,125.6564,125.4674,125.647,5950.0
2018-07-19 12:05:00,132.91,132.92,132.84,132.89,5950.0,125.5997,125.6092,125.5336,125.5808,5950.0
2018-07-19 12:10:00,132.91,133.17,132.88,133.07,200906.0,125.5997,125.8454,125.5714,125.7509,200906.0
2018-07-19 12:15:00,133.05,133.14,132.95,132.98,34211.0,125.732,125.8171,125.6375,125.6659,34211.0
2018-07-19 12:20:00,132.95,133.0,132.87,132.91,12352.0,125.6375,125.6848,125.5619,125.5997,12352.0
2018-07-19 12:25:00,132.9,133.08,132.9,133.06,11930.0,125.5903,125.7604,125.5903,125.7415,11930.0
2018-07-19 12:30:00,133.06,133.21,133.03,133.19,7600.0,125.7415,125.8832,125.7131,125.8643,7600.0
2018-07-19 12:35:00,133.22,133.22,133.14,133.16,1800.0,125.8927,125.8927,125.8171,125.836,1800.0
2018-07-19 12:40:00,133.15,133.15,132.96,132.97,4500.0,125.8265,125.8265,125.647,125.6564,4500.0
2018-07-19 12:45:00,132.89,132.92,132.75,132.78,8521.0,125.5808,125.6092,125.4485,125.4769,8521.0
2018-07-19 12:50:00,132.77,132.82,132.73,132.77,5600.0,125.4674,125.5147,125.4296,125.4674,5600.0
2018-07-19 12:55:00,132.78,132.78,132.68,132.7,7180.0,125.4769,125.4769,125.3824,125.4013,7180.0
2018-07-19 13:00:00,132.71,132.9,132.58,132.69,12054.0,125.4107,125.5903,125.2879,125.3918,12054.0
2018-07-19 13:05:00,132.68,132.85,132.66,132.77,7720.0,125.3824,125.543,125.3635,125.4674,7720.0
2018-07-19 13:10:00,132.78,132.81,132.72,132.72,6772.0,125.4769,125.5052,125.4202,125.4202,6772.0
2018-07-19 13:15:00,132.75,132.86,132.75,132.84,6100.0,125.4485,125.5525,125.4485,125.5336,6100.0
2018-07-19 13:20:00,132.86,132.94,132.72,132.92,24997.0,125.5525,125.6281,125.4202,125.6092,24997.0
2018-07-19 13:25:00,132.93,133.0,132.91,132.95,12323.0,125.6186,125.6848,125.5997,125.6375,12323.0
2018-07-19 13:30:00,132.98,133.01,132.96,132.99,4140.0,125.6659,125.6942,125.647,125.6753,4140.0
2018-07-19 13:35:00,133.0,133.08,132.99,133.05,9043.0,125.6848,125.7604,125.6753,125.732,9043.0
2018-07-19 13:40:00,133.08,133.08,133.0,133.02,4300.0,125.7604,125.7604,125.6848,125.7037,4300.0
2018-07-19 13:45:00,132.99,133.0,132.93,132.96,5950.0,125.6753,125.6848,125.6186,125.647,5950.0
2018-07-19 13:50:00,132.93,133.02,132.91,133.02,5900.0,125.6186,125.7037,125.5997,125.7037,5900.0
2018-07-19 13:55:00,133.01,133.03,132.95,132.98,5380.0,125.6942,125.7131,125.6375,125.6659,5380.0
2018-07-19 14:00:00,133.01,133.01,132.96,133.0,6958.0,125.6942,125.6942,125.647,125.6848,6958.0
2018-07-19 14:05:00,133.01,133.15,133.01,133.15,8282.0,125.6942,125.8265,125.6942,125.8265,8282.0
2018-07-19 14:10:00,133.14,133.17,133.07,133.12,4820.0,125.8171,125.8454,125.7509,125.7982,4820.0
2018-07-19 14:15:00,133.13,133.16,133.08,133.15,5700.0,125.8076,125.836,125.7604,125.8265,5700.0
2018-07-19 14:20:00,133.15,133.18,133.06,133.16,8609.0,125.8265,125.8549,125.7415,125.836,8609.0
2018-07-19 14:25:00,133.15,133.16,133.08,133.16,8328.0,125.8265,125.836,125.7604,125.836,8328.0
2018-07-19 14:30:00,133.17,133.26,133.14,133.17,29475.0,125.8454,125.9305,125.8171,125.8454,29475.0
2018-07-19 14:35:00,133.17,133.18,133.11,133.11,10820.0,125.8454,125.8549,125.7887,125.7887,10820.0
2018-07-19 14:40:00,133.1,133.24,133.1,133.22,11100.0,125.7793,125.9116,125.7793,125.8927,11100.0
2018-07-19 14:45:00,133.22,133.22,133.13,133.14,7357.0,125.8927,125.8927,125.8076,125.8171,7357.0
2018-07-19 14:50:00,133.15,133.22,133.08,133.21,10460.0,125.8265,125.8927,125.7604,125.8832,10460.0
2018-07-19 14:55:00,133.22,133.31,133.19,133.29,10808.0,125.8927,125.9777,125.8643,125.9588,10808.0
2018-07-19 15:00:00,133.29,133.42,133.26,133.4,9063.0,125.9588,126.0817,125.9305,126.0628,9063.0
2018-07-19 15:05:00,133.41,133.47,133.4,133.4,5515.0,126.0722,126.1289,126.0628,126.0628,5515.0
2018-07-19 15:10:00,133.39,133.43,133.24,133.24,29969.0,126.0533,126.0911,125.9116,125.9116,29969.0
2018-07-19 15:15:00,133.25,133.32,133.2,133.27,18790.0,125.921,125.9872,125.8738,125.9399,18790.0
2018-07-19 15:20:00,133.27,133.34,133.22,133.29,15649.0,125.9399,126.0061,125.8927,125.9588,15649.0
2018-07-19 15:25:00,133.31,133.34,133.29,133.32,13336.0,125.9777,126.0061,125.9588,125.9872,13336.0
2018-07-19 15:30:00,133.32,133.33,133.22,133.3,22282.0,125.9872,125.9966,125.8927,125.9683,22282.0
2018-07-19 15:35:00,133.31,133.33,133.27,133.3,20612.0,125.9777,125.9966,125.9399,125.9683,20612.0
2018-07-19 15:40:00,133.28,133.3,133.21,133.24,22640.0,125.9494,125.9683,125.8832,125.9116,22640.0
2018-07-19 15:45:00,133.22,133.28,133.17,133.17,19824.0,125.8927,125.9494,125.8454,125.8454,19824.0
2018-07-19 15:50:00,133.15,133.19,132.99,133.0,78771.0,125.8265,125.8643,125.6753,125.6848,78771.0
2018-07-19 15:55:00,133.02,133.3,132.92,133.19,223585.0,125.7037,125.9683,125.6092,125.8643,223585.0
2018-07-20 09:30:00,132.91,133.11,132.07,132.99,81039.0,125.5997,125.7887,124.8059,125.6753,81039.0
2018-07-20 09:35:00,133.17,133.17,132.6,132.82,5700.0,125.8454,125.8454,125.3068,125.5147,5700.0
2018-07-20 09:40:00,132.93,133.04,132.78,132.91,13100.0,125.6186,125.7226,125.4769,125.5997,13100.0
2018-07-20 09:45:00,132.92,133.04,132.72,132.75,17350.0,125.6092,125.7226,125.4202,125.4485,17350.0
2018-07-20 09:50:00,132.71,132.95,132.57,132.91,16663.0,125.4107,125.6375,125.2784,125.5997,16663.0
2018-07-20 09:55:00,132.98,133.2,132.96,133.17,17058.0,125.6659,125.8738,125.647,125.8454,17058.0
2018-07-20 10:00:00,133.16,133.18,132.78,132.79,22365.0,125.836,125.8549,125.4769,125.4863,22365.0
2018-07-20 10:05:00,132.83,133.05,132.83,133.0,7891.0,125.5241,125.732,125.5241,125.6848,7891.0
2018-07-20 10:10:00,133.05,133.17,132.92,132.92,7431.0,125.732,125.8454,125.6092,125.6092,7431.0
2018-07-20 10:15:00,132.92,133.04,132.88,132.89,6557.0,125.6092,125.7226,125.5714,125.5808,6557.0
2018-07-20 10:20:00,132.92,133.11,132.89,133.04,5927.0,125.6092,125.7887,125.5808,125.7226,5927.0
2018-07-20 10:25:00,133.02,133.27,132.9,133.25,8150.0,125.7037,125.9399,125.5903,125.921,8150.0
2018-07-20 10:30:00,133.29,133.33,133.02,133.16,7500.0,125.9588,125.9966,125.7037,125.836,7500.0
2018-07-20 10:35:00,133.1,133.26,133.01,133.11,12900.0,125.7793,125.9305,125.6942,125.7887,12900.0
2018-07-20 10:40:00,133.14,133.37,133.09,133.15,37752.0,125.8171,126.0344,125.7698,125.8265,37752.0
2018-07-20 10:45:00,133.16,133.29,133.13,133.24,24958.0,125.836,125.9588,125.8076,125.9116,24958.0
2018-07-20 10:50:00,133.25,133.36,133.21,133.31,7446.0,125.921,126.025,125.8832,125.9777,7446.0
2018-07-20 10:55:00,133.32,133.46,133.24,133.46,15200.0,125.9872,126.1195,125.9116,126.1195,15200.0
2018-07-20 11:00:00,133.44,133.48,133.27,133.27,9228.0,126.1006,126.1384,125.9399,125.9399,9228.0
2018-07-20 11:05:00,133.23,133.27,133.17,133.25,6227.0,125.9021,125.9399,125.8454,125.921,6227.0
2018-07-20 11:10:00,133.27,133.4,133.26,133.36,5800.0,125.9399,126.0628,125.9305,126.025,5800.0
2018-07-20 11:15:00,133.37,133.4,133.29,133.36,10815.0,126.0344,126.0628,125.9588,126.025,10815.0
2018-07-20 11:20:00,133.36,133.45,133.35,133.45,6200.0,126.025,126.11,126.0155,126.11,6200.0
2018-07-20 11:25:00,133.45,133.48,133.35,133.4,12181.0,126.11,126.1384,126.0155,126.0628,12181.0
2018-07-20 11:30:00,133.4,133.56,133.39,133.5,7600.0,126.0628,126.214,126.0533,126.1573,7600.0
2018-07-20 11:35:00,133.49,133.58,133.45,133.47,4975.0,126.1478,126.2329,126.11,126.1289,4975.0
2018-07-20 11:40:00,133.48,133.58,133.41,133.54,5853.0,126.1384,126.2329,126.0722,126.1951,5853.0
2018-07-20 11:45:00,133.54,133.61,133.51,133.58,9945.0,126.1951,126.2612,126.1667,126.2329,9945.0
2018-07-20 11:50:00,133.57,133.6,133.44,133.44,5234.0,126.2234,126.2518,126.1006,126.1006,5234.0
2018-07-20 11:55:00,133.45,133.6,133.43,133.57,5690.0,126.11,126.2518,126.0911,126.2234,5690.0
2018-07-20 12:00:00,133.59,133.74,133.57,133.73,7200.0,126.2423,126.3841,126.2234,126.3746,7200.0
2018-07-20 12:05:00,133.74,133.75,133.58,133.63,7305.0,126.3841,126.3935,126.2329,126.2801,7305.0
2018-07-20 12:10:00,133.62,133.62,133.44,133.52,9600.0,126.2707,126.2707,126.1006,126.1762,9600.0
2018-07-20 12:15:00,133.52,133.6,133.48,133.6,3100.0,126.1762,126.2518,126.1384,126.2518,3100.0
2018-07-20 12:20:00,133.62,133.67,133.6,133.66,6700.0,126.2707,126.3179,126.2518,126.3085,6700.0
2018-07-20 12:25:00,133.66,133.69,133.62,133.68,5693.0,126.3085,126.3368,126.2707,126.3274,5693.0
2018-07-20 12:30:00,133.68,133.8,133.63,133.77,12203.0,126.3274,126.4408,126.2801,126.4124,12203.0
2018-07-20 12:35:00,133.77,133.93,133.77,133.93,12809.0,126.4124,126.5636,126.4124,126.5636,12809.0
2018-07-20 12:40:00,133.94,134.12,133.94,134.03,21485.0,126.5731,126.7432,126.5731,126.6581,21485.0
2018-07-20 12:45:00,134.01,134.01,133.8,133.8,12832.0,126.6392,126.6392,126.4408,126.4408,12832.0
2018-07-20 12:50:00,133.81,133.87,133.62,133.73,49864.0,126.4502,126.5069,126.2707,126.3746,49864.0
2018-07-20 12:55:00,133.73,133.88,133.63,133.88,32546.0,126.3746,126.5164,126.2801,126.5164,32546.0
2018-07-20 13:00:00,133.87,133.87,133.79,133.79,3770.0,126.5069,126.5069,126.4313,126.4313,3770.0
2018-07-20 13:05:00,133.82,133.83,133.73,133.73,6114.0,126.4597,126.4691,126.3746,126.3746,6114.0
2018-07-20 13:10:00,133.69,133.73,133.68,133.69,4100.0,126.3368,126.3746,126.3274,126.3368,4100.0
2018-07-20 13:15:00,133.64,133.64,133.57,133.63,2300.0,126.2896,126.2896,126.2234,126.2801,2300.0
2018-07-20 13:20:00,133.64,133.64,133.47,133.52,5239.0,126.2896,126.2896,126.1289,126.1762,5239.0
2018-07-20 13:25:00,133.52,133.62,133.52,133.61,5620.0,126.1762,126.2707,126.1762,126.2612,5620.0
2018-07-20 13:30:00,133.6,133.7,133.59,133.7,14300.0,126.2518,126.3463,126.2423,126.3463,14300.0
2018-07-20 13:35:00,133.73,133.8,133.65,133.8,16947.0,126.3746,126.4408,126.299,126.4408,16947.0
2018-07-20 13:40:00,133.79,133.87,133.78,133.86,6777.0,126.4313,126.5069,126.4219,126.4975,6777.0
2018-07-20 13:45:00,133.87,133.89,133.83,133.88,8308.0,126.5069,126.5258,126.4691,126.5164,8308.0
2018-07-20 13:50:00,133.89,133.89,133.81,133.83,6108.0,126.5258,126.5258,126.4502,126.4691,6108.0
2018-07-20 13:55:00,133.83,133.84,133.79,133.79,5800.0,126.4691,126.4786,126.4313,126.4313,5800.0
2018-07-20 14:00:00,133.76,133.81,133.76,133.78,10531.0,126.403,126.4502,126.403,126.4219,10531.0
2018-07-20 14:05:00,133.78,133.87,133.75,133.75,7725.0,126.4219,126.5069,126.3935,126.3935,7725.0
2018-07-20 14:10:00,133.73,133.78,133.69,133.77,11816.0,126.3746,126.4219,126.3368,126.4124,11816.0
2018-07-20 14:15:00,133.76,133.77,133.7,133.73,6200.0,126.403,126.4124,126.3463,126.3746,6200.0
2018-07-20 14:20:00,133.73,133.73,133.66,133.66,7223.0,126.3746,126.3746,126.3085,126.3085,7223.0
2018-07-20 14:25:00,133.66,133.66,133.58,133.62,8689.0,126.3085,126.3085,126.2329,126.2707,8689.0
2018-07-20 14:30:00,133.59,133.6,133.52,133.52,5300.0,126.2423,126.2518,126.1762,126.1762,5300.0
2018-07-20 14:35:00,133.47,133.47,133.33,133.35,12239.0,126.1289,126.1289,125.9966,126.0155,12239.0
2018-07-20 14:40:00,133.35,133.42,133.31,133.42,6570.0,126.0155,126.0817,125.9777,126.0817,6570.0
2018-07-20 14:45:00,133.43,133.55,133.43,133.52,9014.0,126.0911,126.2045,126.0911,126.1762,9014.0
2018-07-20 14:50:00,133.53,133.57,133.52,133.56,7201.0,126.1856,126.2234,126.1762,126.214,7201.0
2018-07-20 14:55:00,133.55,133.55,133.48,133.48,6207.0,126.2045,126.2045,126.1384,126.1384,6207.0
2018-07-20 15:00:00,133.47,133.49,133.45,133.46,8297.0,126.1289,126.1478,126.11,126.1195,8297.0
2018-07-20 15:05:00,133.48,133.51,133.44,133.48,8995.0,126.1384,126.1667,126.1006,126.1384,8995.0
2018-07-20 15:10:00,133.48,133.48,133.32,133.34,9033.0,126.1384,126.1384,125.9872,126.0061,9033.0
2018-07-20 15:15:00,133.33,133.41,133.31,133.41,13205.0,125.9966,126.0722,125.9777,126.0722,13205.0
2018-07-20 15:20:00,133.41,133.41,133.24,133.24,10620.0,126.0722,126.0722,125.9116,125.9116,10620.0
2018-07-20 15:25:00,133.23,133.28,133.17,133.27,12484.0,125.9021,125.9494,125.8454,125.9399,12484.0
2018-07-20 15:30:00,133.28,133.37,133.28,133.35,15648.0,125.9494,126.0344,125.9494,126.0155,15648.0
2018-07-20 15:35:00,133.32,133.32,133.21,133.21,17612.0,125.9872,125.9872,125.8832,125.8832,17612.0
2018-07-20 15:40:00,133.22,133.28,133.2,133.2,21338.0,125.8927,125.9494,125.8738,125.8738,21338.0
2018-07-20 15:45:00,133.21,133.24,133.08,133.09,24209.0,125.8832,125.9116,125.7604,125.7698,24209.0
2018-07-20 15:50:00,133.08,133.1,132.96,132.99,42680.0,125.7604,125.7793,125.647,125.6753,42680.0
2018-07-20 15:55:00,132.99,133.06,132.97,133.05,75542.0,125.6753,125.7415,125.6564,125.732,75542.0
2018-07-23 09:30:00,133.05,133.05,132.57,132.84,18135.0,125.732,125.732,125.2784,125.5336,18135.0
2018-07-23 09:35:00,132.78,132.84,132.49,132.57,6405.0,125.4769,125.5336,125.2028,125.2784,6405.0
2018-07-23 09:40:00,132.56,132.76,132.47,132.76,10000.0,125.269,125.458,125.1839,125.458,10000.0
2018-07-23 09:45:00,132.78,132.78,132.33,132.53,14347.0,125.4769,125.4769,125.0516,125.2406,14347.0
2018-07-23 09:50:00,132.5,132.7,132.5,132.6,4913.0,125.2123,125.4013,125.2123,125.3068,4913.0
2018-07-23 09:55:00,132.58,132.88,132.53,132.84,14970.0,125.2879,125.5714,125.2406,125.5336,14970.0
2018-07-23 10:00:00,132.77,132.8,132.62,132.67,6743.0,125.4674,125.4958,125.3257,125.3729,6743.0
2018-07-23 10:05:00,132.66,132.71,132.58,132.63,13962.0,125.3635,125.4107,125.2879,125.3351,13962.0
2018-07-23 10:10:00,132.61,132.61,132.41,132.45,7485.0,125.3162,125.3162,125.1272,125.165,7485.0
2018-07-23 10:15:00,132.43,132.47,132.28,132.28,8750.0,125.1461,125.1839,125.0044,125.0044,8750.0
2018-07-23 10:20:00,132.26,132.29,131.94,131.95,75858.0,124.9855,125.0138,124.6831,124.6925,75858.0
2018-07-23 10:25:00,131.93,132.28,131.92,132.15,25166.0,124.6736,125.0044,124.6642,124.8815,25166.0
2018-07-23 10:30:00,132.17,132.22,132.05,132.19,10288.0,124.9004,124.9477,124.787,124.9193,10288.0
2018-07-23 10:35:00,132.22,132.37,132.16,132.34,9826.0,124.9477,125.0894,124.891,125.0611,9826.0
2018-07-23 10:40:00,132.32,132.43,132.25,132.26,5693.0,125.0422,125.1461,124.976,124.9855,5693.0
2018-07-23 10:45:00,132.28,132.39,132.28,132.35,9075.0,125.0044,125.1083,125.0044,125.0705,9075.0
2018-07-23 10:50:00,132.34,132.37,132.26,132.28,8753.0,125.0611,125.0894,124.9855,125.0044,8753.0
2018-07-23 10:55:00,132.25,132.27,132.13,132.18,12754.0,124.976,124.9949,124.8626,124.9099,12754.0
2018-07-23 11:00:00,132.15,132.36,132.15,132.26,12142.0,124.8815,125.08,124.8815,124.9855,12142.0
2018-07-23 11:05:00,132.26,132.35,132.15,132.21,8818.0,124.9855,125.0705,124.8815,124.9382,8818.0
2018-07-23 11:10:00,132.21,132.37,132.15,132.27,7159.0,124.9382,125.0894,124.8815,124.9949,7159.0
2018-07-23 11:15:00,132.27,132.37,132.22,132.26,8386.0,124.9949,125.0894,124.9477,124.9855,8386.0
2018-07-23 11:20:00,132.25,132.33,132.23,132.32,6800.0,124.976,125.0516,124.9571,125.0422,6800.0
2018-07-23 11:25:00,132.29,132.29,132.17,132.17,5945.0,125.0138,125.0138,124.9004,124.9004,5945.0
2018-07-23 11:30:00,132.15,132.3,132.12,132.26,11074.0,124.8815,125.0233,124.8532,124.9855,11074.0
2018-07-23 11:35:00,132.26,132.34,132.21,132.21,5221.0,124.9855,125.0611,124.9382,124.9382,5221.0
2018-07-23 11:40:00,132.22,132.26,132.16,132.16,4091.0,124.9477,124.9855,124.891,124.891,4091.0
2018-07-23 11:45:00,132.16,132.24,132.16,132.21,4900.0,124.891,124.9666,124.891,124.9382,4900.0
2018-07-23 11:50:00,132.21,132.36,132.21,132.33,9417.0,124.9382,125.08,124.9382,125.0516,9417.0
2018-07-23 11:55:00,132.34,132.38,132.34,132.38,4600.0,125.0611,125.0989,125.0611,125.0989,4600.0
2018-07-23 12:00:00,132.37,132.45,132.33,132.45,9495.0,125.0894,125.165,125.0516,125.165,9495.0
2018-07-23 12:05:00,132.46,132.57,132.46,132.54,6930.0,125.1745,125.2784,125.1745,125.2501,6930.0
2018-07-23 12:10:00,132.54,132.57,132.47,132.49,13263.0,125.2501,125.2784,125.1839,125.2028,13263.0
2018-07-23 12:15:00,132.5,132.5,132.43,132.47,7600.0,125.2123,125.2123,125.1461,125.1839,7600.0
2018-07-23 12:20:00,132.45,132.56,132.45,132.48,12069.0,125.165,125.269,125.165,125.1934,12069.0
2018-07-23 12:25:00,132.48,132.48,132.36,132.38,6960.0,125.1934,125.1934,125.08,125.0989,6960.0
2018-07-23 12:30:00,132.39,132.42,132.36,132.42,4600.0,125.1083,125.1367,125.08,125.1367,4600.0
2018-07-23 12:35:00,132.43,132.54,132.42,132.5,9600.0,125.1461,125.2501,125.1367,125.2123,9600.0
2018-07-23 12:40:00,132.5,132.51,132.45,132.45,3803.0,125.2123,125.2217,125.165,125.165,3803.0
2018-07-23 12:45:00,132.45,132.45,132.33,132.33,9012.0,125.165,125.165,125.0516,125.0516,9012.0
2018-07-23 12:50:00,132.32,132.43,132.32,132.4,11287.0,125.0422,125.1461,125.0422,125.1178,11287.0
2018-07-23 12:55:00,132.37,132.4,132.34,132.4,3757.0,125.0894,125.1178,125.0611,125.1178,3757.0
2018-07-23 13:00:00,132.41,132.41,132.32,132.35,4320.0,125.1272,125.1272,125.0422,125.0705,4320.0
2018-07-23 13:05:00,132.35,132.39,132.35,132.38,4800.0,125.0705,125.1083,125.0705,125.0989,4800.0
2018-07-23 13:10:00,132.37,132.37,132.25,132.25,5345.0,125.0894,125.0894,124.976,124.976,5345.0
2018-07-23 13:15:00,132.27,132.29,132.23,132.24,7071.0,124.9949,125.0138,124.9571,124.9666,7071.0
2018-07-23 13:20:00,132.25,132.25,132.11,132.13,11596.0,124.976,124.976,124.8437,124.8626,11596.0
2018-07-23 13:25:00,132.14,132.18,132.12,132.18,8039.0,124.8721,124.9099,124.8532,124.9099,8039.0
2018-07-23 13:30:00,132.18,132.22,132.15,132.21,5602.0,124.9099,124.9477,124.8815,124.9382,5602.0
2018-07-23 13:35:00,132.22,132.28,132.18,132.18,17376.0,124.9477,125.0044,124.9099,124.9099,17376.0
2018-07-23 13:40:00,132.2,132.26,132.19,132.19,16935.0,124.9288,124.9855,124.9193,124.9193,16935.0
2018-07-23 13:45:00,132.18,132.21,132.14,132.16,8415.0,124.9099,124.9382,124.8721,124.891,8415.0
2018-07-23 13:50:00,132.17,132.22,132.16,132.22,8578.0,124.9004,124.9477,124.891,124.9477,8578.0
2018-07-23 13:55:00,132.22,132.22,132.09,132.1,10720.0,124.9477,124.9477,124.8248,124.8343,10720.0
2018-07-23 14:00:00,132.1,132.11,131.99,132.02,11855.0,124.8343,124.8437,124.7303,124.7587,11855.0
2018-07-23 14:05:00,132.01,132.06,131.98,131.99,13802.0,124.7492,124.7965,124.7209,124.7303,13802.0
2018-07-23 14:10:00,132.02,132.08,131.93,131.96,10691.0,124.7587,124.8154,124.6736,124.702,10691.0
2018-07-23 14:15:00,131.97,132.13,131.97,132.09,9405.0,124.7114,124.8626,124.7114,124.8248,9405.0
2018-07-23 14:20:00,132.06,132.11,132.06,132.1,4600.0,124.7965,124.8437,124.7965,124.8343,4600.0
2018-07-23 14:25:00,132.1,132.14,132.05,132.07,6987.0,124.8343,124.8721,124.787,124.8059,6987.0
2018-07-23 14:30:00,132.05,132.05,131.98,131.99,6757.0,124.787,124.787,124.7209,124.7303,6757.0
2018-07-23 14:35:00,131.99,132.05,131.98,131.99,10801.0,124.7303,124.787,124.7209,124.7303,10801.0
2018-07-23 14:40:00,132.01,132.04,132.01,132.01,7000.0,124.7492,124.7776,124.7492,124.7492,7000.0
2018-07-23 14:45:00,132.03,132.04,132.01,132.02,6800.0,124.7681,124.7776,124.7492,124.7587,6800.0
2018-07-23 14:50:00,132.02,132.05,131.97,131.98,9939.0,124.7587,124.787,124.7114,124.7209,9939.0
2018-07-23 14:55:00,131.98,131.98,131.92,131.95,11135.0,124.7209,124.7209,124.6642,124.6925,11135.0
2018-07-23 15:00:00,131.94,131.94,131.88,131.91,9448.0,124.6831,124.6831,124.6264,124.6547,9448.0
2018-07-23 15:05:00,131.91,131.93,131.87,131.89,4695.0,124.6547,124.6736,124.6169,124.6358,4695.0
2018-07-23 15:10:00,131.88,131.95,131.88,131.91,12298.0,124.6264,124.6925,124.6264,124.6547,12298.0
2018-07-23 15:15:00,131.93,132.02,131.92,132.0,13537.0,124.6736,124.7587,124.6642,124.7398,13537.0
2018-07-23 15:20:00,132.0,132.03,131.97,132.01,13175.0,124.7398,124.7681,124.7114,124.7492,13175.0
2018-07-23 15:25:00,132.0,132.0,131.9,131.94,25074.0,124.7398,124.7398,124.6453,124.6831,25074.0
2018-07-23 15:30:00,131.93,131.95,131.93,131.94,15296.0,124.6736,124.6925,124.6736,124.6831,15296.0
2018-07-23 15:35:00,131.93,131.99,131.93,131.99,25401.0,124.6736,124.7303,124.6736,124.7303,25401.0
2018-07-23 15:40:00,131.99,132.06,131.96,132.06,31834.0,124.7303,124.7965,124.702,124.7965,31834.0
2018-07-23 15:45:00,132.05,132.11,131.96,131.97,36638.0,124.787,124.8437,124.702,124.7114,36638.0
2018-07-23 15:50:00,131.98,132.15,131.98,132.05,38044.0,124.7209,124.8815,124.7209,124.787,38044.0
2018-07-23 15:55:00,132.05,132.05,131.97,132.03,80734.0,124.787,124.787,124.7114,124.7681,80734.0
2018-07-24 09:30:00,132.01,132.31,130.51,132.25,88561.0,124.7492,125.0327,123.3317,124.976,88561.0
2018-07-24 09:35:00,132.2,132.2,131.62,131.83,31674.0,124.9288,124.9288,124.3807,124.5791,31674.0
2018-07-24 09:40:00,131.87,131.92,131.46,131.75,36784.0,124.6169,124.6642,124.2295,124.5035,36784.0
2018-07-24 09:45:00,131.76,131.79,131.51,131.74,52487.0,124.513,124.5413,124.2767,124.4941,52487.0
2018-07-24 09:50:00,131.69,131.72,131.39,131.65,23005.0,124.4468,124.4752,124.1633,124.409,23005.0
2018-07-24 09:55:00,131.61,131.62,131.22,131.37,32778.0,124.3712,124.3807,124.0027,124.1444,32778.0
2018-07-24 10:00:00,131.4,131.54,131.38,131.5,20935.0,124.1728,124.3051,124.1539,124.2673,20935.0
2018-07-24 10:05:00,131.51,131.55,131.02,131.05,16163.0,124.2767,124.3145,123.8137,123.842,16163.0
2018-07-24 10:10:00,131.05,131.05,130.58,130.6,49293.0,123.842,123.842,123.3979,123.4168,49293.0
2018-07-24 10:15:00,130.61,130.89,130.59,130.82,48713.0,123.4262,123.6908,123.4073,123.6247,48713.0
2018-07-24 10:20:00,130.78,130.85,130.32,130.62,90106.0,123.5869,123.653,123.1522,123.4357,90106.0
2018-07-24 10:25:00,130.63,130.68,130.26,130.26,21250.0,123.4451,123.4924,123.0955,123.0955,21250.0
2018-07-24 10:30:00,130.23,130.46,130.21,130.45,18374.0,123.0671,123.2845,123.0482,123.275,18374.0
2018-07-24 10:35:00,130.45,130.6,130.42,130.51,13027.0,123.275,123.4168,123.2467,123.3317,13027.0
2018-07-24 10:40:00,130.5,130.63,130.36,130.63,8800.0,123.3223,123.4451,123.19,123.4451,8800.0
2018-07-24 10:45:00,130.64,130.78,130.51,130.75,59968.0,123.4546,123.5869,123.3317,123.5585,59968.0
2018-07-24 10:50:00,130.76,130.94,130.51,130.51,29422.0,123.568,123.7381,123.3317,123.3317,29422.0
2018-07-24 10:55:00,130.51,130.51,130.32,130.44,26484.0,123.3317,123.3317,123.1522,123.2656,26484.0
2018-07-24 11:00:00,130.42,130.42,129.84,129.93,23128.0,123.2467,123.2467,122.6986,122.7836,23128.0
2018-07-24 11:05:00,129.92,129.92,129.62,129.65,30287.0,122.7742,122.7742,122.4907,122.519,30287.0
2018-07-24 11:10:00,129.65,129.65,129.51,129.56,26348.0,122.519,122.519,122.3867,122.434,26348.0
2018-07-24 11:15:00,129.57,129.72,129.51,129.59,18208.0,122.4434,122.5852,122.3867,122.4623,18208.0
2018-07-24 11:20:00,129.6,129.66,129.35,129.65,17095.0,122.4718,122.5285,122.2355,122.519,17095.0
2018-07-24 11:25:00,129.64,129.64,129.48,129.5,9450.0,122.5096,122.5096,122.3584,122.3773,9450.0
2018-07-24 11:30:00,129.52,129.64,129.41,129.43,24077.0,122.3962,122.5096,122.2922,122.3111,24077.0
2018-07-24 11:35:00,129.41,129.43,129.21,129.43,20167.0,122.2922,122.3111,122.1032,122.3111,20167.0
2018-07-24 11:40:00,129.43,129.53,129.31,129.5,26981.0,122.3111,122.4056,122.1977,122.3773,26981.0
2018-07-24 11:45:00,129.53,129.57,129.24,129.28,15197.0,122.4056,122.4434,122.1316,122.1694,15197.0
2018-07-24 11:50:00,129.29,129.5,129.23,129.41,12415.0,122.1788,122.3773,122.1221,122.2922,12415.0
2018-07-24 11:55:00,129.41,129.41,129.27,129.33,14080.0,122.2922,122.2922,122.1599,122.2166,14080.0
2018-07-24 12:00:00,129.32,129.34,129.26,129.26,31890.0,122.2072,122.2261,122.1505,122.1505,31890.0
2018-07-24 12:05:00,129.26,129.37,129.2,129.27,21597.0,122.1505,122.2544,122.0938,122.1599,21597.0
2018-07-24 12:10:00,129.22,129.32,129.19,129.26,32642.0,122.1127,122.2072,122.0843,122.1505,32642.0
2018-07-24 12:15:00,129.29,129.43,129.24,129.43,29781.0,122.1788,122.3111,122.1316,122.3111,29781.0
2018-07-24 12:20:00,129.44,129.64,129.43,129.55,16500.0,122.3206,122.5096,122.3111,122.4245,16500.0
2018-07-24 12:25:00,129.53,129.62,129.43,129.43,9017.0,122.4056,122.4907,122.3111,122.3111,9017.0
2018-07-24 12:30:00,129.41,129.46,129.28,129.3,6933.0,122.2922,122.3395,122.1694,122.1883,6933.0
2018-07-24 12:35:00,129.31,129.39,129.29,129.3,7555.0,122.1977,122.2733,122.1788,122.1883,7555.0
2018-07-24 12:40:00,129.29,129.29,129.03,129.07,18020.0,122.1788,122.1788,121.9331,121.9709,18020.0
2018-07-24 12:45:00,129.08,129.11,129.01,129.04,10305.0,121.9804,122.0087,121.9142,121.9426,10305.0
2018-07-24 12:50:00,129.04,129.04,128.93,128.95,10428.0,121.9426,121.9426,121.8386,121.8575,10428.0
2018-07-24 12:55:00,128.96,129.0,128.82,128.96,15832.0,121.867,121.9048,121.7347,121.867,15832.0
2018-07-24 13:00:00,128.92,129.04,128.85,129.02,24161.0,121.8292,121.9426,121.763,121.9237,24161.0
2018-07-24 13:05:00,129.0,129.13,128.95,129.08,21093.0,121.9048,122.0276,121.8575,121.9804,21093.0
2018-07-24 13:10:00,129.07,129.07,128.94,128.97,14068.0,121.9709,121.9709,121.8481,121.8764,14068.0
2018-07-24 13:15:00,128.99,128.99,128.78,128.79,15712.0,121.8953,121.8953,121.6969,121.7063,15712.0
2018-07-24 13:20:00,128.78,128.96,128.77,128.96,58784.0,121.6969,121.867,121.6874,121.867,58784.0
2018-07-24 13:25:00,128.95,129.11,128.93,129.1,107297.0,121.8575,122.0087,121.8386,121.9993,107297.0
2018-07-24 13:30:00,129.08,129.2,128.94,129.17,33435.0,121.9804,122.0938,121.8481,122.0654,33435.0
2018-07-24 13:35:00,129.17,129.17,128.97,128.99,14050.0,122.0654,122.0654,121.8764,121.8953,14050.0
2018-07-24 13:40:00,128.99,129.15,128.97,129.13,34259.0,121.8953,122.0465,121.8764,122.0276,34259.0
2018-07-24 13:45:00,129.14,129.43,129.07,129.41,12700.0,122.0371,122.3111,121.9709,122.2922,12700.0
2018-07-24 13:50:00,129.41,129.49,129.32,129.45,8406.0,122.2922,122.3678,122.2072,122.33,8406.0
2018-07-24 13:55:00,129.43,129.63,129.41,129.48,16169.0,122.3111,122.5001,122.2922,122.3584,16169.0
2018-07-24 14:00:00,129.5,129.55,129.44,129.46,13600.0,122.3773,122.4245,122.3206,122.3395,13600.0
2018-07-24 14:05:00,129.45,129.46,129.27,129.37,40944.0,122.33,122.3395,122.1599,122.2544,40944.0
2018-07-24 14:10:00,129.39,129.4,129.25,129.29,37929.0,122.2733,122.2828,122.141,122.1788,37929.0
2018-07-24 14:15:00,129.28,129.32,129.19,129.26,23762.0,122.1694,122.2072,122.0843,122.1505,23762.0
2018-07-24 14:20:00,129.26,129.3,129.15,129.15,16000.0,122.1505,122.1883,122.0465,122.0465,16000.0
2018-07-24 14:25:00,129.16,129.21,129.05,129.12,44720.0,122.056,122.1032,121.952,122.0182,44720.0
2018-07-24 14:30:00,129.13,129.51,129.12,129.51,29756.0,122.0276,122.3867,122.0182,122.3867,29756.0
2018-07-24 14:35:00,129.47,129.59,129.47,129.51,20125.0,122.3489,122.4623,122.3489,122.3867,20125.0
2018-07-24 14:40:00,129.5,129.63,129.49,129.54,50925.0,122.3773,122.5001,122.3678,122.4151,50925.0
2018-07-24 14:45:00,129.55,129.66,129.49,129.63,14309.0,122.4245,122.5285,122.3678,122.5001,14309.0
2018-07-24 14:50:00,129.62,129.62,129.51,129.52,22145.0,122.4907,122.4907,122.3867,122.3962,22145.0
2018-07-24 14:55:00,129.51,129.79,129.49,129.73,31067.0,122.3867,122.6513,122.3678,122.5946,31067.0
2018-07-24 15:00:00,129.74,129.8,129.68,129.71,25288.0,122.6041,122.6608,122.5474,122.5757,25288.0
2018-07-24 15:05:00,129.71,129.84,129.65,129.84,11600.0,122.5757,122.6986,122.519,122.6986,11600.0
2018-07-24 15:10:00,129.84,129.87,129.71,129.8,98922.0,122.6986,122.7269,122.5757,122.6608,98922.0
2018-07-24 15:15:00,129.8,129.85,129.79,129.8,37185.0,122.6608,122.708,122.6513,122.6608,37185.0
2018-07-24 15:20:00,129.79,129.79,129.63,129.64,38718.0,122.6513,122.6513,122.5001,122.5096,38718.0
2018-07-24 15:25:00,129.64,129.71,129.63,129.71,39184.0,122.5096,122.5757,122.5001,122.5757,39184.0
2018-07-24 15:30:00,129.71,129.84,129.7,129.82,49905.0,122.5757,122.6986,122.5663,122.6797,49905.0
2018-07-24 15:35:00,129.82,129.89,129.8,129.88,37202.0,122.6797,122.7458,122.6608,122.7364,37202.0
2018-07-24 15:40:00,129.9,129.94,129.83,129.87,36810.0,122.7553,122.7931,122.6891,122.7269,36810.0
2018-07-24 15:45:00,129.84,129.89,129.79,129.89,56408.0,122.6986,122.7458,122.6513,122.7458,56408.0
2018-07-24 15:50:00,129.89,130.06,129.88,130.0,57286.0,122.7458,122.9065,122.7364,122.8498,57286.0
2018-07-24 15:55:00,130.0,130.03,129.99,130.02,171954.0,122.8498,122.8781,122.8403,122.8687,171954.0
2018-07-25 09:30:00,129.0,129.55,128.74,129.27,137152.0,121.9048,122.4245,121.6591,122.1599,137152.0
2018-07-25 09:35:00,129.27,129.43,127.21,127.37,105154.0,122.1599,122.3111,120.2132,120.3644,105154.0
2018-07-25 09:40:00,127.43,128.45,127.43,128.41,66306.0,120.4211,121.385,120.4211,121.3472,66306.0
2018-07-25 09:45:00,128.44,128.6,128.29,128.32,85197.0,121.3756,121.5268,121.2338,121.2622,85197.0
2018-07-25 09:50:00,128.37,128.97,128.25,128.96,50305.0,121.3094,121.8764,121.196,121.867,50305.0
2018-07-25 09:55:00,128.96,129.03,128.84,128.97,30283.0,121.867,121.9331,121.7536,121.8764,30283.0
2018-07-25 10:00:00,128.96,129.1,128.91,129.02,17149.0,121.867,121.9993,121.8197,121.9237,17149.0
2018-07-25 10:05:00,129.0,129.51,129.0,129.51,30939.0,121.9048,122.3867,121.9048,122.3867,30939.0
2018-07-25 10:10:00,129.51,129.75,129.31,129.73,33580.0,122.3867,122.6135,122.1977,122.5946,33580.0
2018-07-25 10:15:00,129.73,130.02,129.72,129.96,47290.0,122.5946,122.8687,122.5852,122.812,47290.0
2018-07-25 10:20:00,129.97,130.51,129.94,130.17,63751.0,122.8214,123.3317,122.7931,123.0104,63751.0
2018-07-25 10:25:00,130.13,130.24,129.89,129.93,28343.0,122.9726,123.0766,122.7458,122.7836,28343.0
2018-07-25 10:30:00,129.92,130.07,129.85,129.87,17896.0,122.7742,122.9159,122.708,122.7269,17896.0
2018-07-25 10:35:00,129.88,130.05,129.78,130.05,25889.0,122.7364,122.897,122.6419,122.897,25889.0
2018-07-25 10:40:00,130.06,130.2,129.89,130.01,27206.0,122.9065,123.0388,122.7458,122.8592,27206.0
2018-07-25 10:45:00,130.04,130.04,129.74,129.78,10736.0,122.8876,122.8876,122.6041,122.6419,10736.0
2018-07-25 10:50:00,129.75,129.88,129.7,129.8,25732.0,122.6135,122.7364,122.5663,122.6608,25732.0
2018-07-25 10:55:00,129.76,129.9,129.54,129.55,15184.0,122.623,122.7553,122.4151,122.4245,15184.0
2018-07-25 11:00:00,129.58,129.78,129.46,129.74,16750.0,122.4529,122.6419,122.3395,122.6041,16750.0
2018-07-25 11:05:00,129.75,129.78,129.68,129.72,14159.0,122.6135,122.6419,122.5474,122.5852,14159.0
2018-07-25 11:10:00,129.75,129.94,129.74,129.86,28699.0,122.6135,122.7931,122.6041,122.7175,28699.0
2018-07-25 11:15:00,129.87,130.07,129.85,129.97,21775.0,122.7269,122.9159,122.708,122.8214,21775.0
2018-07-25 11:20:00,129.95,130.16,129.92,130.13,9833.0,122.8025,123.001,122.7742,122.9726,9833.0
2018-07-25 11:25:00,130.15,130.27,130.07,130.15,16237.0,122.9915,123.1049,122.9159,122.9915,16237.0
2018-07-25 11:30:00,130.15,130.16,129.98,129.98,15389.0,122.9915,123.001,122.8309,122.8309,15389.0
2018-07-25 11:35:00,129.95,130.08,129.79,130.04,21935.0,122.8025,122.9254,122.6513,122.8876,21935.0
2018-07-25 11:40:00,130.06,130.4,130.06,130.4,22611.0,122.9065,123.2278,122.9065,123.2278,22611.0
2018-07-25 11:45:00,130.44,130.48,130.18,130.28,20487.0,123.2656,123.3034,123.0199,123.1144,20487.0
2018-07-25 11:50:00,130.32,130.33,130.13,130.16,8245.0,123.1522,123.1616,122.9726,123.001,8245.0
2018-07-25 11:55:00,130.15,130.34,130.1,130.33,25981.0,122.9915,123.1711,122.9443,123.1616,25981.0
2018-07-25 12:00:00,130.33,130.38,130.11,130.26,34668.0,123.1616,123.2089,122.9537,123.0955,34668.0
2018-07-25 12:05:00,130.28,130.33,130.04,130.07,17330.0,123.1144,123.1616,122.8876,122.9159,17330.0
2018-07-25 12:10:00,130.08,130.34,130.04,130.34,48959.0,122.9254,123.1711,122.8876,123.1711,48959.0
2018-07-25 12:15:00,130.35,130.46,130.24,130.25,26685.0,123.1805,123.2845,123.0766,123.086,26685.0
2018-07-25 12:20:00,130.25,130.3,130.21,130.25,9662.0,123.086,123.1333,123.0482,123.086,9662.0
2018-07-25 12:25:00,130.26,130.31,130.03,130.12,10200.0,123.0955,123.1427,122.8781,122.9632,10200.0
2018-07-25 12:30:00,130.13,130.19,130.03,130.19,16827.0,122.9726,123.0293,122.8781,123.0293,16827.0
2018-07-25 12:35:00,130.2,130.2,130.0,130.1,9811.0,123.0388,123.0388,122.8498,122.9443,9811.0
2018-07-25 12:40:00,130.08,130.13,130.08,130.11,8764.0,122.9254,122.9726,122.9254,122.9537,8764.0
2018-07-25 12:45:00,130.12,130.24,130.11,130.16,17489.0,122.9632,123.0766,122.9537,123.001,17489.0
2018-07-25 12:50:00,130.16,130.32,130.14,130.25,8080.0,123.001,123.1522,122.9821,123.086,8080.0
2018-07-25 12:55:00,130.25,130.25,129.96,130.03,21651.0,123.086,123.086,122.812,122.8781,21651.0
2018-07-25 13:00:00,130.02,130.19,130.02,130.19,12023.0,122.8687,123.0293,122.8687,123.0293,12023.0
2018-07-25 13:05:00,130.19,130.42,130.19,130.38,7200.0,123.0293,123.2467,123.0293,123.2089,7200.0
2018-07-25 13:10:00,130.39,130.4,130.12,130.14,11600.0,123.2183,123.2278,122.9632,122.9821,11600.0
2018-07-25 13:15:00,130.12,130.19,130.08,130.17,10254.0,122.9632,123.0293,122.9254,123.0104,10254.0
2018-07-25 13:20:00,130.16,130.25,130.15,130.21,10973.0,123.001,123.086,122.9915,123.0482,10973.0
2018-07-25 13:25:00,130.2,130.27,130.2,130.24,7800.0,123.0388,123.1049,123.0388,123.0766,7800.0
2018-07-25 13:30:00,130.26,130.41,130.26,130.35,8529.0,123.0955,123.2372,123.0955,123.1805,8529.0
2018-07-25 13:35:00,130.3,130.3,130.16,130.23,13201.0,123.1333,123.1333,123.001,123.0671,13201.0
2018-07-25 13:40:00,130.23,130.35,130.19,130.19,6510.0,123.0671,123.1805,123.0293,123.0293,6510.0
2018-07-25 13:45:00,130.2,130.26,130.17,130.17,240850.0,123.0388,123.0955,123.0104,123.0104,240850.0
2018-07-25 13:50:00,130.17,130.28,130.14,130.22,15148.0,123.0104,123.1144,122.9821,123.0577,15148.0
2018-07-25 13:55:00,130.27,130.31,130.12,130.13,8859.0,123.1049,123.1427,122.9632,122.9726,8859.0
2018-07-25 14:00:00,130.13,130.2,130.06,130.1,20743.0,122.9726,123.0388,122.9065,122.9443,20743.0
2018-07-25 14:05:00,130.09,130.38,130.07,130.38,17194.0,122.9348,123.2089,122.9159,123.2089,17194.0
2018-07-25 14:10:00,130.39,130.58,130.39,130.56,13944.0,123.2183,123.3979,123.2183,123.379,13944.0
2018-07-25 14:15:00,130.57,130.59,130.48,130.5,16761.0,123.3884,123.4073,123.3034,123.3223,16761.0
2018-07-25 14:20:00,130.53,130.55,130.4,130.49,13885.0,123.3506,123.3695,123.2278,123.3128,13885.0
2018-07-25 14:25:00,130.51,130.6,130.42,130.6,8637.0,123.3317,123.4168,123.2467,123.4168,8637.0
2018-07-25 14:30:00,130.6,130.65,130.53,130.55,8428.0,123.4168,123.464,123.3506,123.3695,8428.0
2018-07-25 14:35:00,130.54,130.54,130.36,130.37,12114.0,123.3601,123.3601,123.19,123.1994,12114.0
2018-07-25 14:40:00,130.38,130.51,130.33,130.51,9750.0,123.2089,123.3317,123.1616,123.3317,9750.0
2018-07-25 14:45:00,130.52,130.6,130.47,130.49,14713.0,123.3412,123.4168,123.2939,123.3128,14713.0
2018-07-25 14:50:00,130.47,130.59,130.46,130.54,14316.0,123.2939,123.4073,123.2845,123.3601,14316.0
2018-07-25 14:55:00,130.53,130.59,130.49,130.54,9800.0,123.3506,123.4073,123.3128,123.3601,9800.0
2018-07-25 15:00:00,130.54,130.6,130.48,130.49,11769.0,123.3601,123.4168,123.3034,123.3128,11769.0
2018-07-25 15:05:00,130.47,130.52,130.47,130.48,8000.0,123.2939,123.3412,123.2939,123.3034,8000.0
2018-07-25 15:10:00,130.49,130.55,130.47,130.5,12540.0,123.3128,123.3695,123.2939,123.3223,12540.0
2018-07-25 15:15:00,130.5,130.54,130.44,130.54,22961.0,123.3223,123.3601,123.2656,123.3601,22961.0
2018-07-25 15:20:00,130.55,130.72,130.55,130.68,14868.0,123.3695,123.5302,123.3695,123.4924,14868.0
2018-07-25 15:25:00,130.68,130.81,130.67,130.79,19354.0,123.4924,123.6152,123.4829,123.5963,19354.0
2018-07-25 15:30:00,130.79,130.8,130.66,130.69,25363.0,123.5963,123.6058,123.4735,123.5018,25363.0
2018-07-25 15:35:00,130.69,131.04,130.69,130.87,41635.0,123.5018,123.8326,123.5018,123.6719,41635.0
2018-07-25 15:40:00,130.87,131.2,130.87,131.12,26909.0,123.6719,123.9838,123.6719,123.9082,26909.0
2018-07-25 15:45:00,131.13,131.39,131.1,131.39,32798.0,123.9176,124.1633,123.8893,124.1633,32798.0
2018-07-25 15:50:00,131.44,131.73,131.44,131.55,51264.0,124.2106,124.4846,124.2106,124.3145,51264.0
2018-07-25 15:55:00,131.56,131.58,130.8,131.49,79077.0,124.324,124.3429,123.6058,124.2578,79077.0
2018-07-26 09:30:00,132.17,132.41,131.27,132.32,52499.0,124.9004,125.1272,124.0499,125.0422,52499.0
2018-07-26 09:35:00,132.11,132.94,131.9,132.89,50620.0,124.8437,125.6281,124.6453,125.5808,50620.0
2018-07-26 09:40:00,132.89,133.0,132.46,132.85,29696.0,125.5808,125.6848,125.1745,125.543,29696.0
2018-07-26 09:45:00,132.94,133.24,132.84,133.05,21982.0,125.6281,125.9116,125.5336,125.732,21982.0
2018-07-26 09:50:00,133.04,133.55,133.04,133.42,30631.0,125.7226,126.2045,125.7226,126.0817,30631.0
2018-07-26 09:55:00,133.47,133.56,133.28,133.38,18283.0,126.1289,126.214,125.9494,126.0439,18283.0
2018-07-26 10:00:00,133.42,133.67,133.17,133.53,36023.0,126.0817,126.3179,125.8454,126.1856,36023.0
2018-07-26 10:05:00,133.61,133.62,133.16,133.27,45882.0,126.2612,126.2707,125.836,125.9399,45882.0
2018-07-26 10:10:00,133.28,133.59,133.25,133.31,35342.0,125.9494,126.2423,125.921,125.9777,35342.0
2018-07-26 10:15:00,133.31,133.35,133.07,133.12,12742.0,125.9777,126.0155,125.7509,125.7982,12742.0
2018-07-26 10:20:00,133.09,133.09,132.75,132.77,37036.0,125.7698,125.7698,125.4485,125.4674,37036.0
2018-07-26 10:25:00,132.73,132.77,132.57,132.62,28243.0,125.4296,125.4674,125.2784,125.3257,28243.0
2018-07-26 10:30:00,132.61,132.72,132.6,132.71,21353.0,125.3162,125.4202,125.3068,125.4107,21353.0
2018-07-26 10:35:00,132.7,132.82,132.7,132.8,24618.0,125.4013,125.5147,125.4013,125.4958,24618.0
2018-07-26 10:40:00,132.79,132.79,132.57,132.62,10800.0,125.4863,125.4863,125.2784,125.3257,10800.0
2018-07-26 10:45:00,132.67,132.72,132.57,132.72,22500.0,125.3729,125.4202,125.2784,125.4202,22500.0
2018-07-26 10:50:00,132.7,132.75,132.55,132.67,42172.0,125.4013,125.4485,125.2595,125.3729,42172.0
2018-07-26 10:55:00,132.67,132.76,132.66,132.75,6832.0,125.3729,125.458,125.3635,125.4485,6832.0
2018-07-26 11:00:00,132.73,132.96,132.69,132.92,10856.0,125.4296,125.647,125.3918,125.6092,10856.0
2018-07-26 11:05:00,132.93,132.97,132.87,132.87,6848.0,125.6186,125.6564,125.5619,125.5619,6848.0
2018-07-26 11:10:00,132.89,132.92,132.75,132.75,11017.0,125.5808,125.6092,125.4485,125.4485,11017.0
2018-07-26 11:15:00,132.75,132.8,132.64,132.76,18215.0,125.4485,125.4958,125.3446,125.458,18215.0
2018-07-26 11:20:00,132.75,132.75,132.58,132.6,8100.0,125.4485,125.4485,125.2879,125.3068,8100.0
2018-07-26 11:25:00,132.58,132.6,132.5,132.52,9259.0,125.2879,125.3068,125.2123,125.2312,9259.0
2018-07-26 11:30:00,132.51,132.52,132.26,132.35,22509.0,125.2217,125.2312,124.9855,125.0705,22509.0
2018-07-26 11:35:00,132.36,132.59,132.36,132.53,24000.0,125.08,125.2973,125.08,125.2406,24000.0
2018-07-26 11:40:00,132.55,132.55,132.4,132.4,15586.0,125.2595,125.2595,125.1178,125.1178,15586.0
2018-07-26 11:45:00,132.39,132.45,132.28,132.3,16815.0,125.1083,125.165,125.0044,125.0233,16815.0
2018-07-26 11:50:00,132.27,132.27,131.81,131.87,35520.0,124.9949,124.9949,124.5602,124.6169,35520.0
2018-07-26 11:55:00,131.86,131.88,131.71,131.73,16188.0,124.6075,124.6264,124.4657,124.4846,16188.0
2018-07-26 12:00:00,131.73,131.79,131.63,131.65,18027.0,124.4846,124.5413,124.3901,124.409,18027.0
2018-07-26 12:05:00,131.65,131.65,131.45,131.45,10948.0,124.409,124.409,124.22,124.22,10948.0
2018-07-26 12:10:00,131.44,131.57,131.4,131.57,17093.0,124.2106,124.3334,124.1728,124.3334,17093.0
2018-07-26 12:15:00,131.54,131.62,131.49,131.52,9852.0,124.3051,124.3807,124.2578,124.2862,9852.0
2018-07-26 12:20:00,131.53,131.54,131.4,131.43,10079.0,124.2956,124.3051,124.1728,124.2011,10079.0
2018-07-26 12:25:00,131.42,131.42,131.3,131.31,12932.0,124.1917,124.1917,124.0783,124.0877,12932.0
2018-07-26 12:30:00,131.31,131.31,131.18,131.18,6979.0,124.0877,124.0877,123.9649,123.9649,6979.0
2018-07-26 12:35:00,131.19,131.25,131.16,131.17,10387.0,123.9743,124.031,123.946,123.9554,10387.0
2018-07-26 12:40:00,131.18,131.2,130.99,131.08,18506.0,123.9649,123.9838,123.7853,123.8704,18506.0
2018-07-26 12:45:00,131.09,131.12,130.97,130.97,10150.0,123.8798,123.9082,123.7664,123.7664,10150.0
2018-07-26 12:50:00,130.99,131.0,130.77,130.83,30245.0,123.7853,123.7948,123.5774,123.6341,30245.0
2018-07-26 12:55:00,130.84,130.91,130.79,130.83,12730.0,123.6436,123.7097,123.5963,123.6341,12730.0
2018-07-26 13:00:00,130.85,131.16,130.85,131.16,10867.0,123.653,123.946,123.653,123.946,10867.0
2018-07-26 13:05:00,131.16,131.36,131.14,131.36,6590.0,123.946,124.135,123.9271,124.135,6590.0
2018-07-26 13:10:00,131.34,131.38,131.24,131.25,5669.0,124.1161,124.1539,124.0216,124.031,5669.0
2018-07-26 13:15:00,131.27,131.37,131.22,131.36,12183.0,124.0499,124.1444,124.0027,124.135,12183.0
2018-07-26 13:20:00,131.37,131.47,131.36,131.47,3404.0,124.1444,124.2389,124.135,124.2389,3404.0
2018-07-26 13:25:00,131.45,131.46,131.41,131.46,2368.0,124.22,124.2295,124.1822,124.2295,2368.0
2018-07-26 13:30:00,131.46,131.48,131.32,131.39,4748.0,124.2295,124.2484,124.0972,124.1633,4748.0
2018-07-26 13:35:00,131.41,131.48,131.37,131.37,4121.0,124.1822,124.2484,124.1444,124.1444,4121.0
2018-07-26 13:40:00,131.41,131.48,131.4,131.44,5539.0,124.1822,124.2484,124.1728,124.2106,5539.0
2018-07-26 13:45:00,131.41,131.51,131.41,131.48,6800.0,124.1822,124.2767,124.1822,124.2484,6800.0
2018-07-26 13:50:00,131.46,131.47,131.43,131.43,2603.0,124.2295,124.2389,124.2011,124.2011,2603.0
2018-07-26 13:55:00,131.41,131.48,131.36,131.47,7010.0,124.1822,124.2484,124.135,124.2389,7010.0
2018-07-26 14:00:00,131.47,131.5,131.38,131.41,4800.0,124.2389,124.2673,124.1539,124.1822,4800.0
2018-07-26 14:05:00,131.42,131.51,131.42,131.45,8099.0,124.1917,124.2767,124.1917,124.22,8099.0
2018-07-26 14:10:00,131.48,131.54,131.48,131.51,6790.0,124.2484,124.3051,124.2484,124.2767,6790.0
2018-07-26 14:15:00,131.5,131.51,131.42,131.47,6200.0,124.2673,124.2767,124.1917,124.2389,6200.0
2018-07-26 14:20:00,131.46,131.5,131.45,131.46,6363.0,124.2295,124.2673,124.22,124.2295,6363.0
2018-07-26 14:25:00,131.46,131.47,131.37,131.37,5144.0,124.2295,124.2389,124.1444,124.1444,5144.0
2018-07-26 14:30:00,131.37,131.49,131.34,131.49,8800.0,124.1444,124.2578,124.1161,124.2578,8800.0
2018-07-26 14:35:00,131.49,131.67,131.49,131.65,5759.0,124.2578,124.4279,124.2578,124.409,5759.0
2018-07-26 14:40:00,131.68,131.7,131.64,131.66,7767.0,124.4374,124.4563,124.3996,124.4185,7767.0
2018-07-26 14:45:00,131.66,131.7,131.53,131.59,9441.0,124.4185,124.4563,124.2956,124.3523,9441.0
2018-07-26 14:50:00,131.58,131.61,131.58,131.61,5245.0,124.3429,124.3712,124.3429,124.3712,5245.0
2018-07-26 14:55:00,131.59,131.6,131.54,131.56,7807.0,124.3523,124.3618,124.3051,124.324,7807.0
2018-07-26 15:00:00,131.56,131.58,131.4,131.4,8486.0,124.324,124.3429,124.1728,124.1728,8486.0
2018-07-26 15:05:00,131.42,131.44,131.32,131.37,9642.0,124.1917,124.2106,124.0972,124.1444,9642.0
2018-07-26 15:10:00,131.37,131.4,131.31,131.34,15223.0,124.1444,124.1728,124.0877,124.1161,15223.0
2018-07-26 15:15:00,131.32,131.33,131.24,131.29,14291.0,124.0972,124.1066,124.0216,124.0688,14291.0
2018-07-26 15:20:00,131.26,131.35,131.24,131.25,14387.0,124.0405,124.1255,124.0216,124.031,14387.0
2018-07-26 15:25:00,131.26,131.28,131.17,131.18,31281.0,124.0405,124.0594,123.9554,123.9649,31281.0
2018-07-26 15:30:00,131.2,131.34,131.2,131.31,28930.0,123.9838,124.1161,123.9838,124.0877,28930.0
2018-07-26 15:35:00,131.3,131.33,131.26,131.29,17900.0,124.0783,124.1066,124.0405,124.0688,17900.0
2018-07-26 15:40:00,131.29,131.29,131.12,131.16,17122.0,124.0688,124.0688,123.9082,123.946,17122.0
2018-07-26 15:45:00,131.14,131.21,131.04,131.05,23379.0,123.9271,123.9932,123.8326,123.842,23379.0
2018-07-26 15:50:00,131.03,131.04,130.92,131.0,83656.0,123.8231,123.8326,123.7192,123.7948,83656.0
2018-07-26 15:55:00,130.99,131.03,130.96,130.97,120051.0,123.7853,123.8231,123.757,123.7664,120051.0
2018-07-27 09:30:00,131.13,131.46,131.13,131.35,18859.0,123.9176,124.2295,123.9176,124.1255,18859.0
2018-07-27 09:35:00,131.45,131.54,131.16,131.26,8690.0,124.22,124.3051,123.946,124.0405,8690.0
2018-07-27 09:40:00,131.23,131.32,131.1,131.32,7217.0,124.0121,124.0972,123.8893,124.0972,7217.0
2018-07-27 09:45:00,131.33,131.61,131.25,131.52,7057.0,124.1066,124.3712,124.031,124.2862,7057.0
2018-07-27 09:50:00,131.47,131.62,131.41,131.6,46627.0,124.2389,124.3807,124.1822,124.3618,46627.0
2018-07-27 09:55:00,131.68,131.76,131.48,131.55,13220.0,124.4374,124.513,124.2484,124.3145,13220.0
2018-07-27 10:00:00,131.57,131.82,131.5,131.73,6800.0,124.3334,124.5697,124.2673,124.4846,6800.0
2018-07-27 10:05:00,131.74,131.83,131.7,131.8,8108.0,124.4941,124.5791,124.4563,124.5508,8108.0
2018-07-27 10:10:00,131.8,131.87,131.54,131.56,10451.0,124.5508,124.6169,124.3051,124.324,10451.0
2018-07-27 10:15:00,131.58,131.68,131.39,131.41,6386.0,124.3429,124.4374,124.1633,124.1822,6386.0
2018-07-27 10:20:00,131.37,131.53,131.37,131.44,4900.0,124.1444,124.2956,124.1444,124.2106,4900.0
2018-07-27 10:25:00,131.33,131.33,131.2,131.25,8250.0,124.1066,124.1066,123.9838,124.031,8250.0
2018-07-27 10:30:00,131.25,131.42,131.21,131.28,10097.0,124.031,124.1917,123.9932,124.0594,10097.0
2018-07-27 10:35:00,131.27,131.28,131.18,131.22,13422.0,124.0499,124.0594,123.9649,124.0027,13422.0
2018-07-27 10:40:00,131.21,131.21,130.96,131.01,11384.0,123.9932,123.9932,123.757,123.8042,11384.0
2018-07-27 10:45:00,131.03,131.07,130.7,130.72,15600.0,123.8231,123.8609,123.5113,123.5302,15600.0
2018-07-27 10:50:00,130.72,130.75,130.55,130.66,24415.0,123.5302,123.5585,123.3695,123.4735,24415.0
2018-07-27 10:55:00,130.67,130.67,130.53,130.59,19128.0,123.4829,123.4829,123.3506,123.4073,19128.0
2018-07-27 11:00:00,130.61,130.73,130.57,130.71,11518.0,123.4262,123.5396,123.3884,123.5207,11518.0
2018-07-27 11:05:00,130.7,130.73,130.37,130.42,16230.0,123.5113,123.5396,123.1994,123.2467,16230.0
2018-07-27 11:10:00,130.44,130.46,130.33,130.41,11202.0,123.2656,123.2845,123.1616,123.2372,11202.0
2018-07-27 11:15:00,130.39,130.44,130.3,130.36,8059.0,123.2183,123.2656,123.1333,123.19,8059.0
2018-07-27 11:20:00,130.37,130.52,130.36,130.37,12108.0,123.1994,123.3412,123.19,123.1994,12108.0
2018-07-27 11:25:00,130.37,130.38,130.18,130.2,9842.0,123.1994,123.2089,123.0199,123.0388,9842.0
2018-07-27 11:30:00,130.22,130.41,130.15,130.4,14745.0,123.0577,123.2372,122.9915,123.2278,14745.0
2018-07-27 11:35:00,130.45,130.45,130.25,130.31,11232.0,123.275,123.275,123.086,123.1427,11232.0
2018-07-27 11:40:00,130.28,130.28,130.15,130.21,8150.0,123.1144,123.1144,122.9915,123.0482,8150.0
2018-07-27 11:45:00,130.19,130.19,130.09,130.15,9012.0,123.0293,123.0293,122.9348,122.9915,9012.0
2018-07-27 11:50:00,130.13,130.18,130.04,130.08,11491.0,122.9726,123.0199,122.8876,122.9254,11491.0
2018-07-27 11:55:00,130.1,130.13,129.77,129.77,10461.0,122.9443,122.9726,122.6324,122.6324,10461.0
2018-07-27 12:00:00,129.79,129.8,129.57,129.78,18503.0,122.6513,122.6608,122.4434,122.6419,18503.0
2018-07-27 12:05:00,129.77,129.81,129.6,129.64,9995.0,122.6324,122.6702,122.4718,122.5096,9995.0
2018-07-27 12:10:00,129.66,129.78,129.64,129.76,10483.0,122.5285,122.6419,122.5096,122.623,10483.0
2018-07-27 12:15:00,129.75,129.78,129.69,129.74,9025.0,122.6135,122.6419,122.5568,122.6041,9025.0
2018-07-27 12:20:00,129.72,129.83,129.61,129.63,10719.0,122.5852,122.6891,122.4812,122.5001,10719.0
2018-07-27 12:25:00,129.63,129.66,129.45,129.5,7896.0,122.5001,122.5285,122.33,122.3773,7896.0
2018-07-27 12:30:00,129.51,129.51,129.35,129.38,7348.0,122.3867,122.3867,122.2355,122.2639,7348.0
2018-07-27 12:35:00,129.35,129.39,129.05,129.05,9177.0,122.2355,122.2733,121.952,121.952,9177.0
2018-07-27 12:40:00,129.03,129.15,128.99,129.06,7124.0,121.9331,122.0465,121.8953,121.9615,7124.0
2018-07-27 12:45:00,129.09,129.14,129.02,129.08,6886.0,121.9898,122.0371,121.9237,121.9804,6886.0
2018-07-27 12:50:00,129.08,129.13,128.66,128.75,35316.0,121.9804,122.0276,121.5835,121.6685,35316.0
2018-07-27 12:55:00,128.77,128.85,128.66,128.67,9357.0,121.6874,121.763,121.5835,121.5929,9357.0
2018-07-27 13:00:00,128.67,128.7,128.44,128.69,14244.0,121.5929,121.6213,121.3756,121.6118,14244.0
2018-07-27 13:05:00,128.69,129.52,128.69,129.27,88123.0,121.6118,122.3962,121.6118,122.1599,88123.0
2018-07-27 13:10:00,129.27,129.5,129.2,129.43,14888.0,122.1599,122.3773,122.0938,122.3111,14888.0
2018-07-27 13:15:00,129.42,129.53,129.34,129.53,17426.0,122.3017,122.4056,122.2261,122.4056,17426.0
2018-07-27 13:20:00,129.48,129.63,129.48,129.58,12189.0,122.3584,122.5001,122.3584,122.4529,12189.0
2018-07-27 13:25:00,129.54,129.68,129.54,129.63,12007.0,122.4151,122.5474,122.4151,122.5001,12007.0
2018-07-27 13:30:00,129.59,129.63,129.48,129.61,13121.0,122.4623,122.5001,122.3584,122.4812,13121.0
2018-07-27 13:35:00,129.61,129.63,129.52,129.61,11079.0,122.4812,122.5001,122.3962,122.4812,11079.0
2018-07-27 13:40:00,129.64,129.67,129.59,129.63,15235.0,122.5096,122.5379,122.4623,122.5001,15235.0
2018-07-27 13:45:00,129.63,129.7,129.61,129.68,14631.0,122.5001,122.5663,122.4812,122.5474,14631.0
2018-07-27 13:50:00,129.69,129.87,129.69,129.81,22466.0,122.5568,122.7269,122.5568,122.6702,22466.0
2018-07-27 13:55:00,129.8,129.99,129.8,129.95,15983.0,122.6608,122.8403,122.6608,122.8025,15983.0
2018-07-27 14:00:00,129.93,130.06,129.83,129.85,15666.0,122.7836,122.9065,122.6891,122.708,15666.0
2018-07-27 14:05:00,129.85,129.85,129.65,129.67,7730.0,122.708,122.708,122.519,122.5379,7730.0
2018-07-27 14:10:00,129.67,129.7,129.4,129.4,12801.0,122.5379,122.5663,122.2828,122.2828,12801.0
2018-07-27 14:15:00,129.4,129.4,129.11,129.21,19974.0,122.2828,122.2828,122.0087,122.1032,19974.0
2018-07-27 14:20:00,129.18,129.27,129.15,129.24,7699.0,122.0749,122.1599,122.0465,122.1316,7699.0
2018-07-27 14:25:00,129.23,129.23,129.06,129.07,14173.0,122.1221,122.1221,121.9615,121.9709,14173.0
2018-07-27 14:30:00,129.06,129.1,128.85,129.05,22316.0,121.9615,121.9993,121.763,121.952,22316.0
2018-07-27 14:35:00,129.02,129.02,128.66,128.72,17570.0,121.9237,121.9237,121.5835,121.6402,17570.0
2018-07-27 14:40:00,128.72,128.88,128.7,128.73,18850.0,121.6402,121.7914,121.6213,121.6496,18850.0
2018-07-27 14:45:00,128.69,128.8,128.64,128.72,12136.0,121.6118,121.7158,121.5646,121.6402,12136.0
2018-07-27 14:50:00,128.72,128.81,128.66,128.81,12089.0,121.6402,121.7252,121.5835,121.7252,12089.0
2018-07-27 14:55:00,128.8,128.8,128.59,128.61,12448.0,121.7158,121.7158,121.5173,121.5362,12448.0
2018-07-27 15:00:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:05:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:10:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:15:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:20:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:25:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:30:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:35:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:40:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:45:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:50:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-27 15:55:00,128.61,128.61,128.61,128.61,0.0,121.5362,121.5362,121.5362,121.5362,0.0
2018-07-30 09:30:00,128.29,128.47,128.05,128.1,19757.0,121.2338,121.4039,121.007,121.0543,19757.0
2018-07-30 09:35:00,128.01,128.05,127.39,127.5,10361.0,120.9692,121.007,120.3833,120.4873,10361.0
2018-07-30 09:40:00,127.48,127.54,127.13,127.13,15279.0,120.4684,120.5251,120.1376,120.1376,15279.0
2018-07-30 09:45:00,127.11,127.4,127.06,127.38,36821.0,120.1187,120.3928,120.0715,120.3739,36821.0
2018-07-30 09:50:00,127.35,127.51,127.18,127.18,22629.0,120.3455,120.4967,120.1849,120.1849,22629.0
2018-07-30 09:55:00,127.23,127.23,126.58,126.6,29178.0,120.2321,120.2321,119.6179,119.6368,29178.0
2018-07-30 10:00:00,126.6,126.85,126.53,126.65,26896.0,119.6368,119.873,119.5706,119.684,26896.0
2018-07-30 10:05:00,126.64,126.91,126.37,126.57,48474.0,119.6746,119.9297,119.4194,119.6084,48474.0
2018-07-30 10:10:00,126.61,126.61,126.3,126.36,25256.0,119.6462,119.6462,119.3533,119.41,25256.0
2018-07-30 10:15:00,126.36,126.73,126.33,126.72,20743.0,119.41,119.7596,119.3816,119.7502,20743.0
2018-07-30 10:20:00,126.77,126.87,126.63,126.75,28779.0,119.7974,119.8919,119.6651,119.7785,28779.0
2018-07-30 10:25:00,126.75,127.02,126.68,127.02,10334.0,119.7785,120.0337,119.7124,120.0337,10334.0
2018-07-30 10:30:00,126.98,127.07,126.81,126.81,11292.0,119.9959,120.0809,119.8352,119.8352,11292.0
2018-07-30 10:35:00,126.81,126.86,126.73,126.81,9900.0,119.8352,119.8825,119.7596,119.8352,9900.0
2018-07-30 10:40:00,126.78,126.78,126.57,126.7,11486.0,119.8069,119.8069,119.6084,119.7313,11486.0
2018-07-30 10:45:00,126.67,126.92,126.63,126.91,10500.0,119.7029,119.9392,119.6651,119.9297,10500.0
2018-07-30 10:50:00,126.9,126.99,126.59,126.59,8650.0,119.9203,120.0053,119.6273,119.6273,8650.0
2018-07-30 10:55:00,126.61,126.77,126.58,126.67,9327.0,119.6462,119.7974,119.6179,119.7029,9327.0
2018-07-30 11:00:00,126.67,126.68,126.41,126.57,26639.0,119.7029,119.7124,119.4572,119.6084,26639.0
2018-07-30 11:05:00,126.57,126.68,126.47,126.47,12440.0,119.6084,119.7124,119.5139,119.5139,12440.0
2018-07-30 11:10:00,126.45,126.45,126.13,126.19,30147.0,119.495,119.495,119.1926,119.2493,30147.0
2018-07-30 11:15:00,126.2,126.26,126.07,126.14,28091.0,119.2588,119.3155,119.1359,119.2021,28091.0
2018-07-30 11:20:00,126.12,126.21,126.11,126.12,13525.0,119.1832,119.2682,119.1737,119.1832,13525.0
2018-07-30 11:25:00,126.13,126.36,126.11,126.35,61699.0,119.1926,119.41,119.1737,119.4005,61699.0
2018-07-30 11:30:00,126.36,126.68,126.36,126.67,18050.0,119.41,119.7124,119.41,119.7029,18050.0
2018-07-30 11:35:00,126.66,126.67,126.48,126.49,12664.0,119.6935,119.7029,119.5234,119.5328,12664.0
2018-07-30 11:40:00,126.49,126.66,126.49,126.65,8400.0,119.5328,119.6935,119.5328,119.684,8400.0
2018-07-30 11:45:00,126.65,126.65,126.34,126.54,13898.0,119.684,119.684,119.3911,119.5801,13898.0
2018-07-30 11:50:00,126.49,126.6,126.46,126.58,9200.0,119.5328,119.6368,119.5045,119.6179,9200.0
2018-07-30 11:55:00,126.59,126.8,126.59,126.6,12630.0,119.6273,119.8258,119.6273,119.6368,12630.0
2018-07-30 12:00:00,126.63,126.64,126.34,126.37,11776.0,119.6651,119.6746,119.3911,119.4194,11776.0
2018-07-30 12:05:00,126.38,126.42,126.3,126.3,7230.0,119.4289,119.4667,119.3533,119.3533,7230.0
2018-07-30 12:10:00,126.3,126.31,126.05,126.21,15707.0,119.3533,119.3627,119.117,119.2682,15707.0
2018-07-30 12:15:00,126.21,126.29,126.21,126.27,4320.0,119.2682,119.3438,119.2682,119.3249,4320.0
2018-07-30 12:20:00,126.27,126.31,126.19,126.21,8959.0,119.3249,119.3627,119.2493,119.2682,8959.0
2018-07-30 12:25:00,126.23,126.31,126.18,126.19,4400.0,119.2871,119.3627,119.2399,119.2493,4400.0
2018-07-30 12:30:00,126.18,126.24,126.17,126.17,5605.0,119.2399,119.2966,119.2304,119.2304,5605.0
2018-07-30 12:35:00,126.19,126.27,126.19,126.24,5500.0,119.2493,119.3249,119.2493,119.2966,5500.0
2018-07-30 12:40:00,126.22,126.22,126.08,126.13,7017.0,119.2777,119.2777,119.1454,119.1926,7017.0
2018-07-30 12:45:00,126.12,126.12,125.84,125.89,15655.0,119.1832,119.1832,118.9186,118.9658,15655.0
2018-07-30 12:50:00,125.9,126.25,125.88,126.25,30250.0,118.9753,119.306,118.9564,119.306,30250.0
2018-07-30 12:55:00,126.25,126.46,126.25,126.45,24506.0,119.306,119.5045,119.306,119.495,24506.0
2018-07-30 13:00:00,126.46,126.51,126.21,126.23,10200.0,119.5045,119.5517,119.2682,119.2871,10200.0
2018-07-30 13:05:00,126.21,126.47,126.18,126.46,14108.0,119.2682,119.5139,119.2399,119.5045,14108.0
2018-07-30 13:10:00,126.46,126.71,126.45,126.68,16890.0,119.5045,119.7407,119.495,119.7124,16890.0
2018-07-30 13:15:00,126.7,126.74,126.63,126.67,9450.0,119.7313,119.7691,119.6651,119.7029,9450.0
2018-07-30 13:20:00,126.67,126.89,126.6,126.87,17110.0,119.7029,119.9108,119.6368,119.8919,17110.0
2018-07-30 13:25:00,126.87,127.07,126.82,127.07,21365.0,119.8919,120.0809,119.8447,120.0809,21365.0
2018-07-30 13:30:00,127.07,127.15,126.97,126.97,19752.0,120.0809,120.1565,119.9864,119.9864,19752.0
2018-07-30 13:35:00,127.0,127.08,126.95,127.08,11270.0,120.0148,120.0904,119.9675,120.0904,11270.0
2018-07-30 13:40:00,127.08,127.11,127.01,127.01,7905.0,120.0904,120.1187,120.0242,120.0242,7905.0
2018-07-30 13:45:00,127.01,127.02,126.92,126.97,8493.0,120.0242,120.0337,119.9392,119.9864,8493.0
2018-07-30 13:50:00,126.97,127.13,126.97,127.08,13312.0,119.9864,120.1376,119.9864,120.0904,13312.0
2018-07-30 13:55:00,127.08,127.1,126.98,127.03,10752.0,120.0904,120.1093,119.9959,120.0431,10752.0
2018-07-30 14:00:00,127.04,127.15,126.99,127.03,12985.0,120.0526,120.1565,120.0053,120.0431,12985.0
2018-07-30 14:05:00,127.05,127.09,126.84,126.84,20371.0,120.062,120.0998,119.8636,119.8636,20371.0
2018-07-30 14:10:00,126.86,126.9,126.82,126.85,8650.0,119.8825,119.9203,119.8447,119.873,8650.0
2018-07-30 14:15:00,126.87,126.87,126.74,126.78,10069.0,119.8919,119.8919,119.7691,119.8069,10069.0
2018-07-30 14:20:00,126.77,126.77,126.67,126.69,7303.0,119.7974,119.7974,119.7029,119.7218,7303.0
2018-07-30 14:25:00,126.68,126.74,126.58,126.74,14068.0,119.7124,119.7691,119.6179,119.7691,14068.0
2018-07-30 14:30:00,126.73,126.73,126.51,126.57,15100.0,119.7596,119.7596,119.5517,119.6084,15100.0
2018-07-30 14:35:00,126.59,126.79,126.52,126.58,11683.0,119.6273,119.8163,119.5612,119.6179,11683.0
2018-07-30 14:40:00,126.55,126.61,126.5,126.56,7344.0,119.5895,119.6462,119.5423,119.599,7344.0
2018-07-30 14:45:00,126.55,126.61,126.5,126.61,10135.0,119.5895,119.6462,119.5423,119.6462,10135.0
2018-07-30 14:50:00,126.58,126.61,126.54,126.61,12272.0,119.6179,119.6462,119.5801,119.6462,12272.0
2018-07-30 14:55:00,126.62,126.72,126.53,126.53,13495.0,119.6557,119.7502,119.5706,119.5706,13495.0
2018-07-30 15:00:00,126.56,126.57,126.45,126.52,14292.0,119.599,119.6084,119.495,119.5612,14292.0
2018-07-30 15:05:00,126.54,126.58,126.49,126.49,12954.0,119.5801,119.6179,119.5328,119.5328,12954.0
2018-07-30 15:10:00,126.48,126.48,126.31,126.4,14369.0,119.5234,119.5234,119.3627,119.4478,14369.0
2018-07-30 15:15:00,126.41,126.45,126.32,126.39,21376.0,119.4572,119.495,119.3722,119.4383,21376.0
2018-07-30 15:20:00,126.39,126.45,126.32,126.32,21675.0,119.4383,119.495,119.3722,119.3722,21675.0
2018-07-30 15:25:00,126.31,126.32,126.1,126.11,18927.0,119.3627,119.3722,119.1643,119.1737,18927.0
2018-07-30 15:30:00,126.12,126.36,126.11,126.36,22966.0,119.1832,119.41,119.1737,119.41,22966.0
2018-07-30 15:35:00,126.36,126.36,126.13,126.17,32538.0,119.41,119.41,119.1926,119.2304,32538.0
2018-07-30 15:40:00,126.17,126.19,126.14,126.15,26483.0,119.2304,119.2493,119.2021,119.2115,26483.0
2018-07-30 15:45:00,126.14,126.18,126.0,126.0,44846.0,119.2021,119.2399,119.0698,119.0698,44846.0
2018-07-30 15:50:00,126.0,126.13,125.85,126.0,86333.0,119.0698,119.1926,118.928,119.0698,86333.0
2018-07-30 15:55:00,126.01,126.03,125.69,125.92,199144.0,119.0792,119.0981,118.7768,118.9942,199144.0
2018-07-31 09:30:00,126.21,126.85,125.7,126.37,22090.0,119.2682,119.873,118.7863,119.4194,22090.0
2018-07-31 09:35:00,126.41,127.0,126.4,126.77,12744.0,119.4572,120.0148,119.4478,119.7974,12744.0
2018-07-31 09:40:00,126.78,126.92,126.65,126.89,17379.0,119.8069,119.9392,119.684,119.9108,17379.0
2018-07-31 09:45:00,126.9,127.02,126.73,126.94,19405.0,119.9203,120.0337,119.7596,119.9581,19405.0
2018-07-31 09:50:00,126.91,127.03,126.81,127.01,16611.0,119.9297,120.0431,119.8352,120.0242,16611.0
2018-07-31 09:55:00,127.0,127.0,126.81,126.85,19200.0,120.0148,120.0148,119.8352,119.873,19200.0
2018-07-31 10:00:00,126.85,127.0,126.8,126.93,21885.0,119.873,120.0148,119.8258,119.9486,21885.0
2018-07-31 10:05:00,126.96,127.13,126.93,127.04,20442.0,119.977,120.1376,119.9486,120.0526,20442.0
2018-07-31 10:10:00,127.03,127.17,126.92,126.92,21623.0,120.0431,120.1754,119.9392,119.9392,21623.0
2018-07-31 10:15:00,126.91,126.96,126.65,126.72,18333.0,119.9297,119.977,119.684,119.7502,18333.0
2018-07-31 10:20:00,126.75,126.85,126.63,126.65,18530.0,119.7785,119.873,119.6651,119.684,18530.0
2018-07-31 10:25:00,126.65,126.98,126.65,126.85,16868.0,119.684,119.9959,119.684,119.873,16868.0
2018-07-31 10:30:00,126.85,126.92,126.8,126.88,11200.0,119.873,119.9392,119.8258,119.9014,11200.0
2018-07-31 10:35:00,126.87,126.94,126.81,126.88,9700.0,119.8919,119.9581,119.8352,119.9014,9700.0
2018-07-31 10:40:00,126.88,126.94,126.7,126.8,8857.0,119.9014,119.9581,119.7313,119.8258,8857.0
2018-07-31 10:45:00,126.85,126.94,126.78,126.83,8965.0,119.873,119.9581,119.8069,119.8541,8965.0
2018-07-31 10:50:00,126.85,126.91,126.76,126.82,9309.0,119.873,119.9297,119.788,119.8447,9309.0
2018-07-31 10:55:00,126.84,126.89,126.71,126.71,11810.0,119.8636,119.9108,119.7407,119.7407,11810.0
2018-07-31 11:00:00,126.72,126.81,126.71,126.79,6990.0,119.7502,119.8352,119.7407,119.8163,6990.0
2018-07-31 11:05:00,126.79,126.85,126.78,126.83,5805.0,119.8163,119.873,119.8069,119.8541,5805.0
2018-07-31 11:10:00,126.85,126.95,126.79,126.8,7950.0,119.873,119.9675,119.8163,119.8258,7950.0
2018-07-31 11:15:00,126.81,126.89,126.72,126.72,5900.0,119.8352,119.9108,119.7502,119.7502,5900.0
2018-07-31 11:20:00,126.73,126.82,126.73,126.76,7157.0,119.7596,119.8447,119.7596,119.788,7157.0
2018-07-31 11:25:00,126.77,126.86,126.77,126.81,9382.0,119.7974,119.8825,119.7974,119.8352,9382.0
2018-07-31 11:30:00,126.79,126.84,126.74,126.74,9492.0,119.8163,119.8636,119.7691,119.7691,9492.0
2018-07-31 11:35:00,126.75,126.89,126.75,126.87,8556.0,119.7785,119.9108,119.7785,119.8919,8556.0
2018-07-31 11:40:00,126.88,126.88,126.72,126.81,10647.0,119.9014,119.9014,119.7502,119.8352,10647.0
2018-07-31 11:45:00,126.82,127.05,126.82,126.98,11400.0,119.8447,120.062,119.8447,119.9959,11400.0
2018-07-31 11:50:00,127.01,127.02,126.8,126.88,8411.0,120.0242,120.0337,119.8258,119.9014,8411.0
2018-07-31 11:55:00,126.86,126.91,126.8,126.87,8011.0,119.8825,119.9297,119.8258,119.8919,8011.0
2018-07-31 12:00:00,126.89,127.05,126.89,127.02,11794.0,119.9108,120.062,119.9108,120.0337,11794.0
2018-07-31 12:05:00,127.04,127.11,126.97,127.03,5225.0,120.0526,120.1187,119.9864,120.0431,5225.0
2018-07-31 12:10:00,127.05,127.11,126.99,127.07,7700.0,120.062,120.1187,120.0053,120.0809,7700.0
2018-07-31 12:15:00,127.08,127.09,127.02,127.05,7721.0,120.0904,120.0998,120.0337,120.062,7721.0
2018-07-31 12:20:00,127.06,127.15,126.98,127.13,7500.0,120.0715,120.1565,119.9959,120.1376,7500.0
2018-07-31 12:25:00,127.12,127.18,127.12,127.18,6070.0,120.1282,120.1849,120.1282,120.1849,6070.0
2018-07-31 12:30:00,127.19,127.28,127.18,127.21,10018.0,120.1943,120.2794,120.1849,120.2132,10018.0
2018-07-31 12:35:00,127.23,127.28,127.22,127.24,8348.0,120.2321,120.2794,120.2227,120.2416,8348.0
2018-07-31 12:40:00,127.24,127.34,127.23,127.32,7900.0,120.2416,120.3361,120.2321,120.3172,7900.0
2018-07-31 12:45:00,127.34,127.34,127.22,127.25,9413.0,120.3361,120.3361,120.2227,120.251,9413.0
2018-07-31 12:50:00,127.26,127.28,127.21,127.27,5635.0,120.2605,120.2794,120.2132,120.2699,5635.0
2018-07-31 12:55:00,127.27,127.43,127.16,127.43,26687.0,120.2699,120.4211,120.166,120.4211,26687.0
2018-07-31 13:00:00,127.42,127.47,127.34,127.36,14442.0,120.4117,120.4589,120.3361,120.355,14442.0
2018-07-31 13:05:00,127.35,127.44,127.31,127.44,9650.0,120.3455,120.4306,120.3077,120.4306,9650.0
2018-07-31 13:10:00,127.44,127.6,127.4,127.49,13200.0,120.4306,120.5818,120.3928,120.4778,13200.0
2018-07-31 13:15:00,127.47,127.51,127.45,127.51,6050.0,120.4589,120.4967,120.44,120.4967,6050.0
2018-07-31 13:20:00,127.51,127.57,127.48,127.55,7774.0,120.4967,120.5534,120.4684,120.5345,7774.0
2018-07-31 13:25:00,127.54,127.63,127.53,127.58,11599.0,120.5251,120.6101,120.5156,120.5629,11599.0
2018-07-31 13:30:00,127.54,127.65,127.45,127.65,10309.0,120.5251,120.629,120.44,120.629,10309.0
2018-07-31 13:35:00,127.64,127.84,127.63,127.84,10112.0,120.6196,120.8086,120.6101,120.8086,10112.0
2018-07-31 13:40:00,127.84,127.89,127.78,127.83,14189.0,120.8086,120.8558,120.7519,120.7991,14189.0
2018-07-31 13:45:00,127.83,127.89,127.75,127.87,13917.0,120.7991,120.8558,120.7235,120.8369,13917.0
2018-07-31 13:50:00,127.87,127.9,127.81,127.87,11437.0,120.8369,120.8653,120.7802,120.8369,11437.0
2018-07-31 13:55:00,127.88,127.97,127.83,127.85,10510.0,120.8464,120.9314,120.7991,120.818,10510.0
2018-07-31 14:00:00,127.86,127.91,127.71,127.71,12605.0,120.8275,120.8747,120.6857,120.6857,12605.0
2018-07-31 14:05:00,127.71,127.9,127.68,127.9,17748.0,120.6857,120.8653,120.6574,120.8653,17748.0
2018-07-31 14:10:00,127.89,127.94,127.89,127.93,6930.0,120.8558,120.9031,120.8558,120.8936,6930.0
2018-07-31 14:15:00,127.93,128.06,127.88,128.01,12977.0,120.8936,121.0165,120.8464,120.9692,12977.0
2018-07-31 14:20:00,128.01,128.06,127.97,128.02,14599.0,120.9692,121.0165,120.9314,120.9787,14599.0
2018-07-31 14:25:00,128.04,128.06,127.99,128.0,11665.0,120.9976,121.0165,120.9503,120.9598,11665.0
2018-07-31 14:30:00,128.0,128.03,127.88,127.88,7031.0,120.9598,120.9881,120.8464,120.8464,7031.0
2018-07-31 14:35:00,127.88,127.98,127.77,127.83,14969.0,120.8464,120.9409,120.7424,120.7991,14969.0
2018-07-31 14:40:00,127.82,127.82,127.69,127.78,10582.0,120.7897,120.7897,120.6668,120.7519,10582.0
2018-07-31 14:45:00,127.78,127.82,127.77,127.79,8135.0,120.7519,120.7897,120.7424,120.7613,8135.0
2018-07-31 14:50:00,127.79,127.92,127.79,127.85,11301.0,120.7613,120.8842,120.7613,120.818,11301.0
2018-07-31 14:55:00,127.85,127.91,127.83,127.83,12986.0,120.818,120.8747,120.7991,120.7991,12986.0
2018-07-31 15:00:00,127.81,127.81,127.58,127.75,17571.0,120.7802,120.7802,120.5629,120.7235,17571.0
2018-07-31 15:05:00,127.74,127.79,127.7,127.74,10150.0,120.7141,120.7613,120.6763,120.7141,10150.0
2018-07-31 15:10:00,127.74,127.78,127.71,127.73,9111.0,120.7141,120.7519,120.6857,120.7046,9111.0
2018-07-31 15:15:00,127.72,127.78,127.62,127.77,14839.0,120.6952,120.7519,120.6007,120.7424,14839.0
2018-07-31 15:20:00,127.76,127.77,127.68,127.75,14721.0,120.733,120.7424,120.6574,120.7235,14721.0
2018-07-31 15:25:00,127.75,127.84,127.74,127.79,16291.0,120.7235,120.8086,120.7141,120.7613,16291.0
2018-07-31 15:30:00,127.77,127.9,127.74,127.88,18639.0,120.7424,120.8653,120.7141,120.8464,18639.0
2018-07-31 15:35:00,127.87,128.0,127.85,127.96,19579.0,120.8369,120.9598,120.818,120.922,19579.0
2018-07-31 15:40:00,127.97,127.97,127.83,127.91,23417.0,120.9314,120.9314,120.7991,120.8747,23417.0
2018-07-31 15:45:00,127.93,127.97,127.67,127.77,34686.0,120.8936,120.9314,120.6479,120.7424,34686.0
2018-07-31 15:50:00,127.77,127.8,127.66,127.79,49939.0,120.7424,120.7708,120.6385,120.7613,49939.0
2018-07-31 15:55:00,127.79,127.99,127.77,127.84,106784.0,120.7613,120.9503,120.7424,120.8086,106784.0
2018-08-01 09:30:00,127.78,128.36,127.7,128.09,34016.0,120.7519,121.3,120.6763,121.0448,34016.0
2018-08-01 09:35:00,128.23,128.33,127.83,128.11,23649.0,121.1771,121.2716,120.7991,121.0637,23649.0
2018-08-01 09:40:00,128.14,128.36,127.64,127.68,26741.0,121.0921,121.3,120.6196,120.6574,26741.0
2018-08-01 09:45:00,127.68,128.06,127.58,128.04,32218.0,120.6574,121.0165,120.5629,120.9976,32218.0
2018-08-01 09:50:00,128.07,128.31,128.03,128.18,37962.0,121.0259,121.2527,120.9881,121.1299,37962.0
2018-08-01 09:55:00,128.12,128.28,127.96,128.28,8700.0,121.0732,121.2244,120.922,121.2244,8700.0
2018-08-01 10:00:00,128.25,128.56,128.09,128.43,34918.0,121.196,121.489,121.0448,121.3661,34918.0
2018-08-01 10:05:00,128.46,128.58,128.42,128.52,12068.0,121.3945,121.5079,121.3567,121.4512,12068.0
2018-08-01 10:10:00,128.49,128.8,128.48,128.75,11650.0,121.4228,121.7158,121.4134,121.6685,11650.0
2018-08-01 10:15:00,128.72,128.83,128.62,128.83,11929.0,121.6402,121.7441,121.5457,121.7441,11929.0
2018-08-01 10:20:00,128.83,129.11,128.68,129.08,27811.0,121.7441,122.0087,121.6024,121.9804,27811.0
2018-08-01 10:25:00,129.09,129.09,128.89,129.02,32286.0,121.9898,121.9898,121.8008,121.9237,32286.0
2018-08-01 10:30:00,129.04,129.18,128.95,128.96,36623.0,121.9426,122.0749,121.8575,121.867,36623.0
2018-08-01 10:35:00,128.92,129.13,128.87,129.13,32183.0,121.8292,122.0276,121.7819,122.0276,32183.0
2018-08-01 10:40:00,129.12,129.18,128.81,128.82,21032.0,122.0182,122.0749,121.7252,121.7347,21032.0
2018-08-01 10:45:00,128.81,129.03,128.74,128.91,31277.0,121.7252,121.9331,121.6591,121.8197,31277.0
2018-08-01 10:50:00,128.91,129.02,128.86,128.93,64361.0,121.8197,121.9237,121.7725,121.8386,64361.0
2018-08-01 10:55:00,128.95,128.98,128.62,128.66,88051.0,121.8575,121.8859,121.5457,121.5835,88051.0
2018-08-01 11:00:00,128.65,128.67,128.32,128.36,65074.0,121.574,121.5929,121.2622,121.3,65074.0
2018-08-01 11:05:00,128.35,128.36,128.09,128.09,5100.0,121.2905,121.3,121.0448,121.0448,5100.0
2018-08-01 11:10:00,128.1,128.11,127.78,127.86,10647.0,121.0543,121.0637,120.7519,120.8275,10647.0
2018-08-01 11:15:00,127.86,128.07,127.85,128.05,7616.0,120.8275,121.0259,120.818,121.007,7616.0
2018-08-01 11:20:00,128.03,128.08,127.99,128.04,26890.0,120.9881,121.0354,120.9503,120.9976,26890.0
2018-08-01 11:25:00,128.04,128.13,127.98,128.09,10948.0,120.9976,121.0826,120.9409,121.0448,10948.0
2018-08-01 11:30:00,128.09,128.2,128.07,128.13,11914.0,121.0448,121.1488,121.0259,121.0826,11914.0
2018-08-01 11:35:00,128.1,128.25,128.08,128.24,8891.0,121.0543,121.196,121.0354,121.1866,8891.0
2018-08-01 11:40:00,128.19,128.25,128.11,128.12,7100.0,121.1393,121.196,121.0637,121.0732,7100.0
2018-08-01 11:45:00,128.13,128.14,127.99,128.06,15667.0,121.0826,121.0921,120.9503,121.0165,15667.0
2018-08-01 11:50:00,128.06,128.12,127.83,127.97,28618.0,121.0165,121.0732,120.7991,120.9314,28618.0
2018-08-01 11:55:00,127.95,128.12,127.92,128.09,10934.0,120.9125,121.0732,120.8842,121.0448,10934.0
2018-08-01 12:00:00,128.09,128.09,127.82,127.87,20127.0,121.0448,121.0448,120.7897,120.8369,20127.0
2018-08-01 12:05:00,127.86,127.95,127.78,127.89,10081.0,120.8275,120.9125,120.7519,120.8558,10081.0
2018-08-01 12:10:00,127.87,127.98,127.87,127.94,5000.0,120.8369,120.9409,120.8369,120.9031,5000.0
2018-08-01 12:15:00,127.96,128.08,127.92,128.04,10993.0,120.922,121.0354,120.8842,120.9976,10993.0
2018-08-01 12:20:00,128.05,128.05,127.91,127.97,16338.0,121.007,121.007,120.8747,120.9314,16338.0
2018-08-01 12:25:00,127.94,128.03,127.77,127.8,28706.0,120.9031,120.9881,120.7424,120.7708,28706.0
2018-08-01 12:30:00,127.8,127.81,127.6,127.65,12727.0,120.7708,120.7802,120.5818,120.629,12727.0
2018-08-01 12:35:00,127.64,127.65,127.5,127.52,3931.0,120.6196,120.629,120.4873,120.5062,3931.0
2018-08-01 12:40:00,127.43,127.63,127.41,127.6,8540.0,120.4211,120.6101,120.4022,120.5818,8540.0
2018-08-01 12:45:00,127.65,127.97,127.65,127.95,5287.0,120.629,120.9314,120.629,120.9125,5287.0
2018-08-01 12:50:00,127.94,128.06,127.92,128.06,4578.0,120.9031,121.0165,120.8842,121.0165,4578.0
2018-08-01 12:55:00,128.07,128.07,127.97,128.05,7200.0,121.0259,121.0259,120.9314,121.007,7200.0
2018-08-01 13:00:00,128.07,128.1,127.98,128.07,7200.0,121.0259,121.0543,120.9409,121.0259,7200.0
2018-08-01 13:05:00,128.06,128.13,128.03,128.05,8500.0,121.0165,121.0826,120.9881,121.007,8500.0
2018-08-01 13:10:00,128.04,128.05,127.95,127.96,10679.0,120.9976,121.007,120.9125,120.922,10679.0
2018-08-01 13:15:00,127.99,128.08,127.85,127.89,7275.0,120.9503,121.0354,120.818,120.8558,7275.0
2018-08-01 13:20:00,127.89,127.94,127.77,127.81,8700.0,120.8558,120.9031,120.7424,120.7802,8700.0
2018-08-01 13:25:00,127.82,127.85,127.68,127.68,8652.0,120.7897,120.818,120.6574,120.6574,8652.0
2018-08-01 13:30:00,127.65,127.72,127.58,127.64,13180.0,120.629,120.6952,120.5629,120.6196,13180.0
2018-08-01 13:35:00,127.66,127.8,127.66,127.75,10493.0,120.6385,120.7708,120.6385,120.7235,10493.0
2018-08-01 13:40:00,127.72,127.73,127.58,127.58,14032.0,120.6952,120.7046,120.5629,120.5629,14032.0
2018-08-01 13:45:00,127.59,127.6,127.25,127.26,24110.0,120.5723,120.5818,120.251,120.2605,24110.0
2018-08-01 13:50:00,127.26,127.47,127.24,127.47,21050.0,120.2605,120.4589,120.2416,120.4589,21050.0
2018-08-01 13:55:00,127.46,127.73,127.41,127.55,19369.0,120.4495,120.7046,120.4022,120.5345,19369.0
2018-08-01 14:00:00,127.54,127.68,127.31,127.31,18328.0,120.5251,120.6574,120.3077,120.3077,18328.0
2018-08-01 14:05:00,127.34,127.34,127.06,127.08,18100.0,120.3361,120.3361,120.0715,120.0904,18100.0
2018-08-01 14:10:00,127.1,127.34,126.97,127.33,21231.0,120.1093,120.3361,119.9864,120.3266,21231.0
2018-08-01 14:15:00,127.35,127.53,127.35,127.45,16580.0,120.3455,120.5156,120.3455,120.44,16580.0
2018-08-01 14:20:00,127.45,127.72,127.44,127.62,13628.0,120.44,120.6952,120.4306,120.6007,13628.0
2018-08-01 14:25:00,127.62,127.86,127.62,127.8,17784.0,120.6007,120.8275,120.6007,120.7708,17784.0
2018-08-01 14:30:00,127.81,127.92,127.65,127.65,20075.0,120.7802,120.8842,120.629,120.629,20075.0
2018-08-01 14:35:00,127.63,127.8,127.61,127.79,17700.0,120.6101,120.7708,120.5912,120.7613,17700.0
2018-08-01 14:40:00,127.77,127.83,127.62,127.67,11473.0,120.7424,120.7991,120.6007,120.6479,11473.0
2018-08-01 14:45:00,127.66,127.8,127.66,127.8,14252.0,120.6385,120.7708,120.6385,120.7708,14252.0
2018-08-01 14:50:00,127.81,127.9,127.74,127.9,15098.0,120.7802,120.8653,120.7141,120.8653,15098.0
2018-08-01 14:55:00,127.9,128.2,127.9,128.12,19320.0,120.8653,121.1488,120.8653,121.0732,19320.0
2018-08-01 15:00:00,128.15,128.15,127.83,127.83,21302.0,121.1015,121.1015,120.7991,120.7991,21302.0
2018-08-01 15:05:00,127.83,128.22,127.79,128.22,23741.0,120.7991,121.1677,120.7613,121.1677,23741.0
2018-08-01 15:10:00,128.22,128.24,127.86,127.93,36938.0,121.1677,121.1866,120.8275,120.8936,36938.0
2018-08-01 15:15:00,127.94,128.01,127.75,127.82,13889.0,120.9031,120.9692,120.7235,120.7897,13889.0
2018-08-01 15:20:00,127.82,127.86,127.74,127.77,35902.0,120.7897,120.8275,120.7141,120.7424,35902.0
2018-08-01 15:25:00,127.78,128.14,127.75,128.11,17729.0,120.7519,121.0921,120.7235,121.0637,17729.0
2018-08-01 15:30:00,128.11,128.18,128.05,128.17,20237.0,121.0637,121.1299,121.007,121.1204,20237.0
2018-08-01 15:35:00,128.16,128.16,127.99,128.02,17869.0,121.111,121.111,120.9503,120.9787,17869.0
2018-08-01 15:40:00,128.0,128.07,127.99,128.04,27218.0,120.9598,121.0259,120.9503,120.9976,27218.0
2018-08-01 15:45:00,128.04,128.06,127.93,127.93,34192.0,120.9976,121.0165,120.8936,120.8936,34192.0
2018-08-01 15:50:00,127.92,128.03,127.81,127.93,79840.0,120.8842,120.9881,120.7802,120.8936,79840.0
2018-08-01 15:55:00,127.93,127.98,127.85,127.88,114644.0,120.8936,120.9409,120.818,120.8464,114644.0
2018-08-02 09:30:00,126.83,127.1,126.16,126.44,25631.0,119.8541,120.1093,119.221,119.4856,25631.0
2018-08-02 09:35:00,126.3,126.41,125.92,126.27,18053.0,119.3533,119.4572,118.9942,119.3249,18053.0
2018-08-02 09:40:00,126.28,127.26,126.28,127.11,34067.0,119.3344,120.2605,119.3344,120.1187,34067.0
2018-08-02 09:45:00,127.12,127.12,126.51,127.07,20064.0,120.1282,120.1282,119.5517,120.0809,20064.0
2018-08-02 09:50:00,127.04,127.63,126.82,127.47,24914.0,120.0526,120.6101,119.8447,120.4589,24914.0
2018-08-02 09:55:00,127.54,127.58,127.28,127.41,37495.0,120.5251,120.5629,120.2794,120.4022,37495.0
2018-08-02 10:00:00,127.44,127.6,127.34,127.37,12550.0,120.4306,120.5818,120.3361,120.3644,12550.0
2018-08-02 10:05:00,127.35,127.58,127.35,127.4,10757.0,120.3455,120.5629,120.3455,120.3928,10757.0
2018-08-02 10:10:00,127.4,127.59,127.32,127.57,17750.0,120.3928,120.5723,120.3172,120.5534,17750.0
2018-08-02 10:15:00,127.55,127.67,127.46,127.59,12227.0,120.5345,120.6479,120.4495,120.5723,12227.0
2018-08-02 10:20:00,127.55,127.84,127.55,127.82,18336.0,120.5345,120.8086,120.5345,120.7897,18336.0
2018-08-02 10:25:00,127.86,127.96,127.69,127.69,12091.0,120.8275,120.922,120.6668,120.6668,12091.0
2018-08-02 10:30:00,127.72,127.88,127.57,127.81,8181.0,120.6952,120.8464,120.5534,120.7802,8181.0
2018-08-02 10:35:00,127.82,128.17,127.58,128.07,12395.0,120.7897,121.1204,120.5629,121.0259,12395.0
2018-08-02 10:40:00,128.1,128.1,127.66,127.75,10137.0,121.0543,121.0543,120.6385,120.7235,10137.0
2018-08-02 10:45:00,127.82,128.08,127.56,127.59,10639.0,120.7897,121.0354,120.544,120.5723,10639.0
2018-08-02 10:50:00,127.57,127.68,127.45,127.62,11729.0,120.5534,120.6574,120.44,120.6007,11729.0
2018-08-02 10:55:00,127.61,127.63,127.45,127.54,8973.0,120.5912,120.6101,120.44,120.5251,8973.0
2018-08-02 11:00:00,127.53,127.82,127.52,127.57,12673.0,120.5156,120.7897,120.5062,120.5534,12673.0
2018-08-02 11:05:00,127.51,127.51,127.35,127.36,7059.0,120.4967,120.4967,120.3455,120.355,7059.0
2018-08-02 11:10:00,127.35,127.64,127.34,127.58,9092.0,120.3455,120.6196,120.3361,120.5629,9092.0
2018-08-02 11:15:00,127.62,127.69,127.57,127.57,7150.0,120.6007,120.6668,120.5534,120.5534,7150.0
2018-08-02 11:20:00,127.62,127.66,127.54,127.54,3621.0,120.6007,120.6385,120.5251,120.5251,3621.0
2018-08-02 11:25:00,127.56,127.59,127.5,127.54,6155.0,120.544,120.5723,120.4873,120.5251,6155.0
2018-08-02 11:30:00,127.53,127.87,127.41,127.79,35959.0,120.5156,120.8369,120.4022,120.7613,35959.0
2018-08-02 11:35:00,127.75,127.99,127.69,127.91,15783.0,120.7235,120.9503,120.6668,120.8747,15783.0
2018-08-02 11:40:00,127.93,127.95,127.62,127.77,10129.0,120.8936,120.9125,120.6007,120.7424,10129.0
2018-08-02 11:45:00,127.83,128.07,127.81,127.98,8840.0,120.7991,121.0259,120.7802,120.9409,8840.0
2018-08-02 11:50:00,127.95,128.06,127.92,127.93,10681.0,120.9125,121.0165,120.8842,120.8936,10681.0
2018-08-02 11:55:00,127.91,128.03,127.85,127.99,4901.0,120.8747,120.9881,120.818,120.9503,4901.0
2018-08-02 12:00:00,127.98,128.01,127.8,127.99,9116.0,120.9409,120.9692,120.7708,120.9503,9116.0
2018-08-02 12:05:00,127.98,128.25,127.97,128.24,14275.0,120.9409,121.196,120.9314,121.1866,14275.0
2018-08-02 12:10:00,128.23,128.3,128.2,128.23,7090.0,121.1771,121.2433,121.1488,121.1771,7090.0
2018-08-02 12:15:00,128.21,128.31,128.18,128.26,8250.0,121.1582,121.2527,121.1299,121.2055,8250.0
2018-08-02 12:20:00,128.25,128.29,128.17,128.27,6055.0,121.196,121.2338,121.1204,121.2149,6055.0
2018-08-02 12:25:00,128.29,128.4,128.2,128.27,6581.0,121.2338,121.3378,121.1488,121.2149,6581.0
2018-08-02 12:30:00,128.28,128.31,128.09,128.24,11268.0,121.2244,121.2527,121.0448,121.1866,11268.0
2018-08-02 12:35:00,128.25,128.32,128.21,128.31,13245.0,121.196,121.2622,121.1582,121.2527,13245.0
2018-08-02 12:40:00,128.33,128.42,128.32,128.34,6196.0,121.2716,121.3567,121.2622,121.2811,6196.0
2018-08-02 12:45:00,128.35,128.39,128.27,128.3,6900.0,121.2905,121.3283,121.2149,121.2433,6900.0
2018-08-02 12:50:00,128.29,128.35,128.24,128.28,5817.0,121.2338,121.2905,121.1866,121.2244,5817.0
2018-08-02 12:55:00,128.24,128.47,128.22,128.47,14183.0,121.1866,121.4039,121.1677,121.4039,14183.0
2018-08-02 13:00:00,128.49,128.6,128.48,128.6,10269.0,121.4228,121.5268,121.4134,121.5268,10269.0
2018-08-02 13:05:00,128.61,128.75,128.6,128.72,13283.0,121.5362,121.6685,121.5268,121.6402,13283.0
2018-08-02 13:10:00,128.76,128.97,128.75,128.96,31055.0,121.678,121.8764,121.6685,121.867,31055.0
2018-08-02 13:15:00,128.97,129.32,128.96,129.32,33420.0,121.8764,122.2072,121.867,122.2072,33420.0
2018-08-02 13:20:00,129.28,129.28,129.11,129.18,9399.0,122.1694,122.1694,122.0087,122.0749,9399.0
2018-08-02 13:25:00,129.21,129.26,129.09,129.1,6409.0,122.1032,122.1505,121.9898,121.9993,6409.0
2018-08-02 13:30:00,129.12,129.13,128.99,129.06,11019.0,122.0182,122.0276,121.8953,121.9615,11019.0
2018-08-02 13:35:00,129.08,129.11,128.91,128.93,10542.0,121.9804,122.0087,121.8197,121.8386,10542.0
2018-08-02 13:40:00,128.94,128.94,128.79,128.8,4906.0,121.8481,121.8481,121.7063,121.7158,4906.0
2018-08-02 13:45:00,128.78,128.83,128.71,128.83,5840.0,121.6969,121.7441,121.6307,121.7441,5840.0
2018-08-02 13:50:00,128.83,128.83,128.69,128.7,5906.0,121.7441,121.7441,121.6118,121.6213,5906.0
2018-08-02 13:55:00,128.73,128.78,128.66,128.7,4000.0,121.6496,121.6969,121.5835,121.6213,4000.0
2018-08-02 14:00:00,128.7,128.76,128.61,128.74,5100.0,121.6213,121.678,121.5362,121.6591,5100.0
2018-08-02 14:05:00,128.72,128.81,128.69,128.79,7340.0,121.6402,121.7252,121.6118,121.7063,7340.0
2018-08-02 14:10:00,128.8,128.83,128.68,128.72,4985.0,121.7158,121.7441,121.6024,121.6402,4985.0
2018-08-02 14:15:00,128.75,128.78,128.59,128.59,4966.0,121.6685,121.6969,121.5173,121.5173,4966.0
2018-08-02 14:20:00,128.63,128.73,128.61,128.7,6895.0,121.5551,121.6496,121.5362,121.6213,6895.0
2018-08-02 14:25:00,128.63,128.75,128.58,128.74,6857.0,121.5551,121.6685,121.5079,121.6591,6857.0
2018-08-02 14:30:00,128.73,128.86,128.72,128.74,16102.0,121.6496,121.7725,121.6402,121.6591,16102.0
2018-08-02 14:35:00,128.75,128.77,128.69,128.72,7897.0,121.6685,121.6874,121.6118,121.6402,7897.0
2018-08-02 14:40:00,128.73,128.74,128.66,128.68,10517.0,121.6496,121.6591,121.5835,121.6024,10517.0
2018-08-02 14:45:00,128.69,128.73,128.61,128.71,10876.0,121.6118,121.6496,121.5362,121.6307,10876.0
2018-08-02 14:50:00,128.73,128.82,128.73,128.74,7575.0,121.6496,121.7347,121.6496,121.6591,7575.0
2018-08-02 14:55:00,128.74,128.76,128.69,128.69,6717.0,121.6591,121.678,121.6118,121.6118,6717.0
2018-08-02 15:00:00,128.69,128.73,128.62,128.73,75217.0,121.6118,121.6496,121.5457,121.6496,75217.0
2018-08-02 15:05:00,128.71,128.82,128.71,128.78,12496.0,121.6307,121.7347,121.6307,121.6969,12496.0
2018-08-02 15:10:00,128.79,128.93,128.72,128.85,21269.0,121.7063,121.8386,121.6402,121.763,21269.0
2018-08-02 15:15:00,128.83,129.03,128.83,129.03,12271.0,121.7441,121.9331,121.7441,121.9331,12271.0
2018-08-02 15:20:00,129.02,129.06,128.87,129.01,8532.0,121.9237,121.9615,121.7819,121.9142,8532.0
2018-08-02 15:25:00,129.01,129.03,128.93,129.0,8383.0,121.9142,121.9331,121.8386,121.9048,8383.0
2018-08-02 15:30:00,129.0,129.01,128.92,128.94,8301.0,121.9048,121.9142,121.8292,121.8481,8301.0
2018-08-02 15:35:00,128.92,129.01,128.9,128.99,18657.0,121.8292,121.9142,121.8103,121.8953,18657.0
2018-08-02 15:40:00,128.99,129.08,128.97,129.08,21030.0,121.8953,121.9804,121.8764,121.9804,21030.0
2018-08-02 15:45:00,129.07,129.29,129.07,129.26,25767.0,121.9709,122.1788,121.9709,122.1505,25767.0
2018-08-02 15:50:00,129.26,129.26,129.11,129.16,39929.0,122.1505,122.1505,122.0087,122.056,39929.0
2018-08-02 15:55:00,129.16,129.2,129.11,129.13,104050.0,122.056,122.0938,122.0087,122.0276,104050.0
2018-08-03 09:30:00,129.14,129.28,128.63,128.66,19285.0,122.0371,122.1694,121.5551,121.5835,19285.0
2018-08-03 09:35:00,128.66,128.87,128.65,128.75,5250.0,121.5835,121.7819,121.574,121.6685,5250.0
2018-08-03 09:40:00,128.75,128.8,128.38,128.52,5841.0,121.6685,121.7158,121.3189,121.4512,5841.0
2018-08-03 09:45:00,128.58,128.58,128.27,128.47,9642.0,121.5079,121.5079,121.2149,121.4039,9642.0
2018-08-03 09:50:00,128.44,128.67,128.35,128.59,3137.0,121.3756,121.5929,121.2905,121.5173,3137.0
2018-08-03 09:55:00,128.58,128.71,128.48,128.57,6473.0,121.5079,121.6307,121.4134,121.4984,6473.0
2018-08-03 10:00:00,128.52,128.71,128.48,128.71,12448.0,121.4512,121.6307,121.4134,121.6307,12448.0
2018-08-03 10:05:00,128.56,128.58,128.38,128.48,19471.0,121.489,121.5079,121.3189,121.4134,19471.0
2018-08-03 10:10:00,128.54,128.54,128.33,128.37,3943.0,121.4701,121.4701,121.2716,121.3094,3943.0
2018-08-03 10:15:00,128.43,128.5,128.31,128.31,3217.0,121.3661,121.4323,121.2527,121.2527,3217.0
2018-08-03 10:20:00,128.25,128.33,128.15,128.15,2225.0,121.196,121.2716,121.1015,121.1015,2225.0
2018-08-03 10:25:00,128.16,128.54,128.16,128.54,2921.0,121.111,121.4701,121.111,121.4701,2921.0
2018-08-03 10:30:00,128.54,128.57,128.25,128.25,4818.0,121.4701,121.4984,121.196,121.196,4818.0
2018-08-03 10:35:00,128.23,128.23,128.05,128.16,6800.0,121.1771,121.1771,121.007,121.111,6800.0
2018-08-03 10:40:00,128.2,128.24,128.1,128.18,3601.0,121.1488,121.1866,121.0543,121.1299,3601.0
2018-08-03 10:45:00,128.13,128.13,127.95,128.0,9859.0,121.0826,121.0826,120.9125,120.9598,9859.0
2018-08-03 10:50:00,128.01,128.01,127.69,127.69,16082.0,120.9692,120.9692,120.6668,120.6668,16082.0
2018-08-03 10:55:00,127.65,127.94,127.65,127.76,27270.0,120.629,120.9031,120.629,120.733,27270.0
2018-08-03 11:00:00,127.78,127.92,127.71,127.81,9664.0,120.7519,120.8842,120.6857,120.7802,9664.0
2018-08-03 11:05:00,127.84,127.92,127.83,127.86,7926.0,120.8086,120.8842,120.7991,120.8275,7926.0
2018-08-03 11:10:00,127.86,127.92,127.75,127.88,39274.0,120.8275,120.8842,120.7235,120.8464,39274.0
2018-08-03 11:15:00,127.87,127.87,127.72,127.83,12342.0,120.8369,120.8369,120.6952,120.7991,12342.0
2018-08-03 11:20:00,127.89,127.92,127.78,127.85,21501.0,120.8558,120.8842,120.7519,120.818,21501.0
2018-08-03 11:25:00,127.86,127.88,127.75,127.81,14135.0,120.8275,120.8464,120.7235,120.7802,14135.0
2018-08-03 11:30:00,127.81,127.93,127.8,127.82,15140.0,120.7802,120.8936,120.7708,120.7897,15140.0
2018-08-03 11:35:00,127.85,127.87,127.78,127.83,11361.0,120.818,120.8369,120.7519,120.7991,11361.0
2018-08-03 11:40:00,127.87,127.88,127.8,127.82,14619.0,120.8369,120.8464,120.7708,120.7897,14619.0
2018-08-03 11:45:00,127.86,127.87,127.79,127.79,10215.0,120.8275,120.8369,120.7613,120.7613,10215.0
2018-08-03 11:50:00,127.81,127.84,127.75,127.81,10469.0,120.7802,120.8086,120.7235,120.7802,10469.0
2018-08-03 11:55:00,127.82,127.83,127.73,127.82,5810.0,120.7897,120.7991,120.7046,120.7897,5810.0
2018-08-03 12:00:00,127.8,127.84,127.77,127.8,13281.0,120.7708,120.8086,120.7424,120.7708,13281.0
2018-08-03 12:05:00,127.8,127.84,127.78,127.8,16912.0,120.7708,120.8086,120.7519,120.7708,16912.0
2018-08-03 12:10:00,127.79,127.82,127.7,127.74,12801.0,120.7613,120.7897,120.6763,120.7141,12801.0
2018-08-03 12:15:00,127.72,127.88,127.72,127.79,23852.0,120.6952,120.8464,120.6952,120.7613,23852.0
2018-08-03 12:20:00,127.8,127.83,127.75,127.83,5988.0,120.7708,120.7991,120.7235,120.7991,5988.0
2018-08-03 12:25:00,127.83,127.83,127.77,127.79,7914.0,120.7991,120.7991,120.7424,120.7613,7914.0
2018-08-03 12:30:00,127.79,127.8,127.73,127.75,6121.0,120.7613,120.7708,120.7046,120.7235,6121.0
2018-08-03 12:35:00,127.78,127.83,127.75,127.79,4934.0,120.7519,120.7991,120.7235,120.7613,4934.0
2018-08-03 12:40:00,127.77,127.79,127.71,127.75,6300.0,120.7424,120.7613,120.6857,120.7235,6300.0
2018-08-03 12:45:00,127.75,127.75,127.58,127.64,10038.0,120.7235,120.7235,120.5629,120.6196,10038.0
2018-08-03 12:50:00,127.63,127.78,127.6,127.77,12006.0,120.6101,120.7519,120.5818,120.7424,12006.0
2018-08-03 12:55:00,127.75,127.92,127.75,127.82,31719.0,120.7235,120.8842,120.7235,120.7897,31719.0
2018-08-03 13:00:00,127.81,128.09,127.81,128.06,59859.0,120.7802,121.0448,120.7802,121.0165,59859.0
2018-08-03 13:05:00,128.05,128.09,128.04,128.09,5350.0,121.007,121.0448,120.9976,121.0448,5350.0
2018-08-03 13:10:00,128.09,128.2,128.06,128.18,9671.0,121.0448,121.1488,121.0165,121.1299,9671.0
2018-08-03 13:15:00,128.17,128.2,128.12,128.14,3640.0,121.1204,121.1488,121.0732,121.0921,3640.0
2018-08-03 13:20:00,128.15,128.28,128.13,128.27,6056.0,121.1015,121.2244,121.0826,121.2149,6056.0
2018-08-03 13:25:00,128.26,128.3,128.23,128.27,6734.0,121.2055,121.2433,121.1771,121.2149,6734.0
2018-08-03 13:30:00,128.3,128.3,128.17,128.21,8062.0,121.2433,121.2433,121.1204,121.1582,8062.0
2018-08-03 13:35:00,128.21,128.27,128.18,128.26,3700.0,121.1582,121.2149,121.1299,121.2055,3700.0
2018-08-03 13:40:00,128.25,128.37,128.25,128.36,3825.0,121.196,121.3094,121.196,121.3,3825.0
2018-08-03 13:45:00,128.36,128.36,128.19,128.27,29820.0,121.3,121.3,121.1393,121.2149,29820.0
2018-08-03 13:50:00,128.27,128.28,128.15,128.22,19092.0,121.2149,121.2244,121.1015,121.1677,19092.0
2018-08-03 13:55:00,128.22,128.22,127.97,127.97,12668.0,121.1677,121.1677,120.9314,120.9314,12668.0
2018-08-03 14:00:00,127.96,128.1,127.95,128.1,9904.0,120.922,121.0543,120.9125,121.0543,9904.0
2018-08-03 14:05:00,128.06,128.07,127.98,128.02,5395.0,121.0165,121.0259,120.9409,120.9787,5395.0
2018-08-03 14:10:00,128.0,128.06,127.98,128.0,11255.0,120.9598,121.0165,120.9409,120.9598,11255.0
2018-08-03 14:15:00,128.0,128.06,127.99,128.06,5400.0,120.9598,121.0165,120.9503,121.0165,5400.0
2018-08-03 14:20:00,128.02,128.13,128.02,128.05,6931.0,120.9787,121.0826,120.9787,121.007,6931.0
2018-08-03 14:25:00,128.06,128.1,128.0,128.05,5762.0,121.0165,121.0543,120.9598,121.007,5762.0
2018-08-03 14:30:00,128.05,128.1,128.04,128.06,6417.0,121.007,121.0543,120.9976,121.0165,6417.0
2018-08-03 14:35:00,128.05,128.06,127.98,128.01,12116.0,121.007,121.0165,120.9409,120.9692,12116.0
2018-08-03 14:40:00,128.01,128.06,127.99,128.04,12034.0,120.9692,121.0165,120.9503,120.9976,12034.0
2018-08-03 14:45:00,128.07,128.12,128.05,128.09,5850.0,121.0259,121.0732,121.007,121.0448,5850.0
2018-08-03 14:50:00,128.08,128.1,128.02,128.06,8193.0,121.0354,121.0543,120.9787,121.0165,8193.0
2018-08-03 14:55:00,128.07,128.18,128.01,128.08,30839.0,121.0259,121.1299,120.9692,121.0354,30839.0
2018-08-03 15:00:00,128.08,128.12,128.05,128.06,16833.0,121.0354,121.0732,121.007,121.0165,16833.0
2018-08-03 15:05:00,128.04,128.11,128.02,128.07,11419.0,120.9976,121.0637,120.9787,121.0259,11419.0
2018-08-03 15:10:00,128.06,128.16,128.04,128.05,25133.0,121.0165,121.111,120.9976,121.007,25133.0
2018-08-03 15:15:00,128.03,128.1,128.02,128.08,14320.0,120.9881,121.0543,120.9787,121.0354,14320.0
2018-08-03 15:20:00,128.08,128.11,128.04,128.09,13966.0,121.0354,121.0637,120.9976,121.0448,13966.0
2018-08-03 15:25:00,128.1,128.18,128.09,128.12,29272.0,121.0543,121.1299,121.0448,121.0732,29272.0
2018-08-03 15:30:00,128.1,128.15,128.07,128.15,13292.0,121.0543,121.1015,121.0259,121.1015,13292.0
2018-08-03 15:35:00,128.16,128.16,128.07,128.11,11752.0,121.111,121.111,121.0259,121.0637,11752.0
2018-08-03 15:40:00,128.11,128.12,128.08,128.12,12892.0,121.0637,121.0732,121.0354,121.0732,12892.0
2018-08-03 15:45:00,128.11,128.13,128.08,128.11,21187.0,121.0637,121.0826,121.0354,121.0637,21187.0
2018-08-03 15:50:00,128.12,128.24,128.12,128.24,28435.0,121.0732,121.1866,121.0732,121.1866,28435.0
2018-08-03 15:55:00,128.24,128.24,128.1,128.19,57239.0,121.1866,121.1866,121.0543,121.1393,57239.0
2018-08-06 09:30:00,128.5,128.97,128.05,128.28,45171.0,121.4323,121.8764,121.007,121.2244,45171.0
2018-08-06 09:35:00,128.23,128.31,127.89,127.99,16140.0,121.1771,121.2527,120.8558,120.9503,16140.0
2018-08-06 09:40:00,127.97,127.97,127.56,127.71,25535.0,120.9314,120.9314,120.544,120.6857,25535.0
2018-08-06 09:45:00,127.73,127.97,127.63,127.97,16700.0,120.7046,120.9314,120.6101,120.9314,16700.0
2018-08-06 09:50:00,127.92,128.23,127.85,128.15,24175.0,120.8842,121.1771,120.818,121.1015,24175.0
2018-08-06 09:55:00,128.17,128.17,127.9,127.96,15296.0,121.1204,121.1204,120.8653,120.922,15296.0
2018-08-06 10:00:00,127.92,128.15,127.89,128.11,9396.0,120.8842,121.1015,120.8558,121.0637,9396.0
2018-08-06 10:05:00,128.13,128.19,128.09,128.11,12147.0,121.0826,121.1393,121.0448,121.0637,12147.0
2018-08-06 10:10:00,128.12,128.12,127.87,127.9,14755.0,121.0732,121.0732,120.8369,120.8653,14755.0
2018-08-06 10:15:00,127.91,128.08,127.91,128.04,14506.0,120.8747,121.0354,120.8747,120.9976,14506.0
2018-08-06 10:20:00,127.99,128.01,127.71,127.71,14621.0,120.9503,120.9692,120.6857,120.6857,14621.0
2018-08-06 10:25:00,127.74,127.74,127.55,127.62,17667.0,120.7141,120.7141,120.5345,120.6007,17667.0
2018-08-06 10:30:00,127.56,127.61,127.43,127.49,12145.0,120.544,120.5912,120.4211,120.4778,12145.0
2018-08-06 10:35:00,127.5,127.51,127.4,127.47,11681.0,120.4873,120.4967,120.3928,120.4589,11681.0
2018-08-06 10:40:00,127.5,127.61,127.49,127.61,7675.0,120.4873,120.5912,120.4778,120.5912,7675.0
2018-08-06 10:45:00,127.64,127.87,127.63,127.74,18681.0,120.6196,120.8369,120.6101,120.7141,18681.0
2018-08-06 10:50:00,127.74,127.79,127.68,127.68,14482.0,120.7141,120.7613,120.6574,120.6574,14482.0
2018-08-06 10:55:00,127.7,127.77,127.63,127.76,14564.0,120.6763,120.7424,120.6101,120.733,14564.0
2018-08-06 11:00:00,127.76,128.14,127.75,128.1,14952.0,120.733,121.0921,120.7235,121.0543,14952.0
2018-08-06 11:05:00,128.1,128.1,127.93,128.04,9336.0,121.0543,121.0543,120.8936,120.9976,9336.0
2018-08-06 11:10:00,128.05,128.13,128.03,128.03,12967.0,121.007,121.0826,120.9881,120.9881,12967.0
2018-08-06 11:15:00,128.01,128.01,127.82,127.83,10500.0,120.9692,120.9692,120.7897,120.7991,10500.0
2018-08-06 11:20:00,127.82,127.96,127.8,127.96,9960.0,120.7897,120.922,120.7708,120.922,9960.0
2018-08-06 11:25:00,127.95,128.05,127.91,127.94,9765.0,120.9125,121.007,120.8747,120.9031,9765.0
2018-08-06 11:30:00,127.94,127.94,127.83,127.91,7810.0,120.9031,120.9031,120.7991,120.8747,7810.0
2018-08-06 11:35:00,127.9,127.95,127.87,127.95,10045.0,120.8653,120.9125,120.8369,120.9125,10045.0
2018-08-06 11:40:00,127.92,127.97,127.92,127.96,6200.0,120.8842,120.9314,120.8842,120.922,6200.0
2018-08-06 11:45:00,127.97,128.1,127.96,128.07,14923.0,120.9314,121.0543,120.922,121.0259,14923.0
2018-08-06 11:50:00,128.05,128.08,127.99,128.0,10128.0,121.007,121.0354,120.9503,120.9598,10128.0
2018-08-06 11:55:00,128.0,128.11,128.0,128.1,10338.0,120.9598,121.0637,120.9598,121.0543,10338.0
2018-08-06 12:00:00,128.11,128.18,128.05,128.06,15639.0,121.0637,121.1299,121.007,121.0165,15639.0
2018-08-06 12:05:00,128.05,128.24,128.05,128.24,10225.0,121.007,121.1866,121.007,121.1866,10225.0
2018-08-06 12:10:00,128.26,128.44,128.25,128.36,11557.0,121.2055,121.3756,121.196,121.3,11557.0
2018-08-06 12:15:00,128.35,128.51,128.33,128.48,9825.0,121.2905,121.4417,121.2716,121.4134,9825.0
2018-08-06 12:20:00,128.48,128.49,128.4,128.45,20226.0,121.4134,121.4228,121.3378,121.385,20226.0
2018-08-06 12:25:00,128.46,128.47,128.37,128.45,7756.0,121.3945,121.4039,121.3094,121.385,7756.0
2018-08-06 12:30:00,128.47,128.8,128.46,128.8,19597.0,121.4039,121.7158,121.3945,121.7158,19597.0
2018-08-06 12:35:00,128.82,128.95,128.74,128.94,20784.0,121.7347,121.8575,121.6591,121.8481,20784.0
2018-08-06 12:40:00,128.91,129.1,128.9,129.02,26641.0,121.8197,121.9993,121.8103,121.9237,26641.0
2018-08-06 12:45:00,129.03,129.15,129.01,129.1,9295.0,121.9331,122.0465,121.9142,121.9993,9295.0
2018-08-06 12:50:00,129.1,129.11,128.99,129.11,10934.0,121.9993,122.0087,121.8953,122.0087,10934.0
2018-08-06 12:55:00,129.11,129.17,129.05,129.14,9233.0,122.0087,122.0654,121.952,122.0371,9233.0
2018-08-06 13:00:00,129.17,129.19,128.98,129.0,23110.0,122.0654,122.0843,121.8859,121.9048,23110.0
2018-08-06 13:05:00,129.0,129.0,128.88,128.99,15188.0,121.9048,121.9048,121.7914,121.8953,15188.0
2018-08-06 13:10:00,129.0,129.01,128.85,128.86,22443.0,121.9048,121.9142,121.763,121.7725,22443.0
2018-08-06 13:15:00,128.85,128.91,128.71,128.76,21196.0,121.763,121.8197,121.6307,121.678,21196.0
2018-08-06 13:20:00,128.75,128.78,128.72,128.72,12210.0,121.6685,121.6969,121.6402,121.6402,12210.0
2018-08-06 13:25:00,128.75,128.75,128.61,128.63,15212.0,121.6685,121.6685,121.5362,121.5551,15212.0
2018-08-06 13:30:00,128.64,128.64,128.55,128.58,10904.0,121.5646,121.5646,121.4795,121.5079,10904.0
2018-08-06 13:35:00,128.57,128.59,128.56,128.59,13730.0,121.4984,121.5173,121.489,121.5173,13730.0
2018-08-06 13:40:00,128.58,128.67,128.57,128.57,12225.0,121.5079,121.5929,121.4984,121.4984,12225.0
2018-08-06 13:45:00,128.55,128.55,128.47,128.47,12284.0,121.4795,121.4795,121.4039,121.4039,12284.0
2018-08-06 13:50:00,128.47,128.47,128.36,128.37,13537.0,121.4039,121.4039,121.3,121.3094,13537.0
2018-08-06 13:55:00,128.36,128.36,128.27,128.28,7648.0,121.3,121.3,121.2149,121.2244,7648.0
2018-08-06 14:00:00,128.27,128.32,128.24,128.31,16046.0,121.2149,121.2622,121.1866,121.2527,16046.0
2018-08-06 14:05:00,128.33,128.43,128.3,128.41,16428.0,121.2716,121.3661,121.2433,121.3472,16428.0
2018-08-06 14:10:00,128.41,128.8,128.39,128.8,23347.0,121.3472,121.7158,121.3283,121.7158,23347.0
2018-08-06 14:15:00,128.77,128.87,128.74,128.85,25632.0,121.6874,121.7819,121.6591,121.763,25632.0
2018-08-06 14:20:00,128.84,128.86,128.72,128.75,15557.0,121.7536,121.7725,121.6402,121.6685,15557.0
2018-08-06 14:25:00,128.76,128.88,128.76,128.84,16522.0,121.678,121.7914,121.678,121.7536,16522.0
2018-08-06 14:30:00,128.83,128.85,128.72,128.75,9642.0,121.7441,121.763,121.6402,121.6685,9642.0
2018-08-06 14:35:00,128.73,128.74,128.66,128.71,17677.0,121.6496,121.6591,121.5835,121.6307,17677.0
2018-08-06 14:40:00,128.71,128.71,128.66,128.68,19625.0,121.6307,121.6307,121.5835,121.6024,19625.0
2018-08-06 14:45:00,128.68,128.69,128.64,128.67,11924.0,121.6024,121.6118,121.5646,121.5929,11924.0
2018-08-06 14:50:00,128.66,128.67,128.61,128.64,10936.0,121.5835,121.5929,121.5362,121.5646,10936.0
2018-08-06 14:55:00,128.64,128.69,128.63,128.66,16625.0,121.5646,121.6118,121.5551,121.5835,16625.0
2018-08-06 15:00:00,128.65,128.65,128.61,128.63,12553.0,121.574,121.574,121.5362,121.5551,12553.0
2018-08-06 15:05:00,128.62,128.71,128.6,128.63,15108.0,121.5457,121.6307,121.5268,121.5551,15108.0
2018-08-06 15:10:00,128.63,128.79,128.62,128.75,15689.0,121.5551,121.7063,121.5457,121.6685,15689.0
2018-08-06 15:15:00,128.77,129.3,128.75,129.22,50234.0,121.6874,122.1883,121.6685,122.1127,50234.0
2018-08-06 15:20:00,129.22,129.22,128.95,129.05,28162.0,122.1127,122.1127,121.8575,121.952,28162.0
2018-08-06 15:25:00,129.08,129.14,129.0,129.11,26144.0,121.9804,122.0371,121.9048,122.0087,26144.0
2018-08-06 15:30:00,129.13,129.16,129.0,129.05,25875.0,122.0276,122.056,121.9048,121.952,25875.0
2018-08-06 15:35:00,129.06,129.07,128.87,128.87,24873.0,121.9615,121.9709,121.7819,121.7819,24873.0
2018-08-06 15:40:00,128.87,129.04,128.86,129.04,31935.0,121.7819,121.9426,121.7725,121.9426,31935.0
2018-08-06 15:45:00,129.03,129.16,128.92,129.08,39832.0,121.9331,122.056,121.8292,121.9804,39832.0
2018-08-06 15:50:00,129.08,129.23,128.95,129.19,114955.0,121.9804,122.1221,121.8575,122.0843,114955.0
2018-08-06 15:55:00,129.19,129.51,129.17,129.3,192379.0,122.0843,122.3867,122.0654,122.1883,192379.0
2018-08-07 09:30:00,125.31,126.77,125.19,126.31,174067.0,118.4177,119.7974,118.3043,119.3627,174067.0
2018-08-07 09:35:00,126.38,126.83,125.68,126.11,86718.0,119.4289,119.8541,118.7674,119.1737,86718.0
2018-08-07 09:40:00,126.17,126.18,125.23,125.71,116551.0,119.2304,119.2399,118.3421,118.7957,116551.0
2018-08-07 09:45:00,125.72,125.83,125.03,125.19,79210.0,118.8052,118.9091,118.1531,118.3043,79210.0
2018-08-07 09:50:00,125.15,125.8,124.75,124.79,68570.0,118.2665,118.8808,117.8885,117.9263,68570.0
2018-08-07 09:55:00,124.82,125.03,124.52,124.54,127472.0,117.9547,118.1531,117.6712,117.6901,127472.0
2018-08-07 10:00:00,124.54,125.25,124.52,125.25,44318.0,117.6901,118.361,117.6712,118.361,44318.0
2018-08-07 10:05:00,125.27,125.61,125.26,125.59,58541.0,118.3799,118.7012,118.3705,118.6823,58541.0
2018-08-07 10:10:00,125.66,126.07,125.65,126.04,61747.0,118.7485,119.1359,118.739,119.1076,61747.0
2018-08-07 10:15:00,126.04,126.43,126.04,126.41,60412.0,119.1076,119.4761,119.1076,119.4572,60412.0
2018-08-07 10:20:00,126.4,126.71,126.4,126.66,80753.0,119.4478,119.7407,119.4478,119.6935,80753.0
2018-08-07 10:25:00,126.74,126.78,126.3,126.65,32372.0,119.7691,119.8069,119.3533,119.684,32372.0
2018-08-07 10:30:00,126.69,126.81,126.52,126.75,62997.0,119.7218,119.8352,119.5612,119.7785,62997.0
2018-08-07 10:35:00,126.74,126.81,126.11,126.48,54791.0,119.7691,119.8352,119.1737,119.5234,54791.0
2018-08-07 10:40:00,126.49,126.69,126.26,126.36,19564.0,119.5328,119.7218,119.3155,119.41,19564.0
2018-08-07 10:45:00,126.33,126.52,126.2,126.47,37941.0,119.3816,119.5612,119.2588,119.5139,37941.0
2018-08-07 10:50:00,126.42,126.62,126.26,126.55,30454.0,119.4667,119.6557,119.3155,119.5895,30454.0
2018-08-07 10:55:00,126.55,126.57,126.12,126.3,28470.0,119.5895,119.6084,119.1832,119.3533,28470.0
2018-08-07 11:00:00,126.31,126.31,125.96,126.28,38268.0,119.3627,119.3627,119.032,119.3344,38268.0
2018-08-07 11:05:00,126.28,126.51,126.28,126.51,18210.0,119.3344,119.5517,119.3344,119.5517,18210.0
2018-08-07 11:10:00,126.55,126.55,126.29,126.4,18365.0,119.5895,119.5895,119.3438,119.4478,18365.0
2018-08-07 11:15:00,126.41,126.42,126.17,126.17,21538.0,119.4572,119.4667,119.2304,119.2304,21538.0
2018-08-07 11:20:00,126.15,126.24,126.1,126.18,11240.0,119.2115,119.2966,119.1643,119.2399,11240.0
2018-08-07 11:25:00,126.16,126.39,126.1,126.34,16081.0,119.221,119.4383,119.1643,119.3911,16081.0
2018-08-07 11:30:00,126.4,126.51,126.29,126.29,16186.0,119.4478,119.5517,119.3438,119.3438,16186.0
2018-08-07 11:35:00,126.29,126.48,126.29,126.41,28175.0,119.3438,119.5234,119.3438,119.4572,28175.0
2018-08-07 11:40:00,126.42,126.42,126.04,126.05,13836.0,119.4667,119.4667,119.1076,119.117,13836.0
2018-08-07 11:45:00,126.02,126.08,125.75,125.83,26098.0,119.0887,119.1454,118.8335,118.9091,26098.0
2018-08-07 11:50:00,125.83,125.84,125.66,125.7,14786.0,118.9091,118.9186,118.7485,118.7863,14786.0
2018-08-07 11:55:00,125.68,125.69,125.4,125.59,14776.0,118.7674,118.7768,118.5028,118.6823,14776.0
2018-08-07 12:00:00,125.61,125.62,125.42,125.53,19416.0,118.7012,118.7107,118.5217,118.6256,19416.0
2018-08-07 12:05:00,125.54,125.66,125.49,125.61,16145.0,118.6351,118.7485,118.5878,118.7012,16145.0
2018-08-07 12:10:00,125.63,125.64,125.45,125.57,29545.0,118.7201,118.7296,118.55,118.6634,29545.0
2018-08-07 12:15:00,125.6,125.72,125.5,125.59,18322.0,118.6918,118.8052,118.5973,118.6823,18322.0
2018-08-07 12:20:00,125.6,125.92,125.6,125.91,13434.0,118.6918,118.9942,118.6918,118.9847,13434.0
2018-08-07 12:25:00,125.92,126.2,125.9,126.13,16573.0,118.9942,119.2588,118.9753,119.1926,16573.0
2018-08-07 12:30:00,126.15,126.15,125.8,125.81,12119.0,119.2115,119.2115,118.8808,118.8902,12119.0
2018-08-07 12:35:00,125.82,125.96,125.75,125.75,12733.0,118.8997,119.032,118.8335,118.8335,12733.0
2018-08-07 12:40:00,125.73,125.73,125.55,125.57,29413.0,118.8146,118.8146,118.6445,118.6634,29413.0
2018-08-07 12:45:00,125.59,125.59,125.29,125.29,17911.0,118.6823,118.6823,118.3988,118.3988,17911.0
2018-08-07 12:50:00,125.28,125.29,125.06,125.11,28137.0,118.3894,118.3988,118.1815,118.2287,28137.0
2018-08-07 12:55:00,125.13,125.17,125.04,125.11,23118.0,118.2476,118.2854,118.1626,118.2287,23118.0
2018-08-07 13:00:00,125.11,125.19,125.09,125.16,45111.0,118.2287,118.3043,118.2098,118.276,45111.0
2018-08-07 13:05:00,125.18,125.22,125.12,125.14,17544.0,118.2949,118.3327,118.2382,118.2571,17544.0
2018-08-07 13:10:00,125.15,125.2,125.12,125.2,28909.0,118.2665,118.3138,118.2382,118.3138,28909.0
2018-08-07 13:15:00,125.2,125.21,124.9,124.94,53145.0,118.3138,118.3232,118.0303,118.0681,53145.0
2018-08-07 13:20:00,124.92,125.28,124.9,125.23,36576.0,118.0492,118.3894,118.0303,118.3421,36576.0
2018-08-07 13:25:00,125.23,125.41,125.22,125.29,11555.0,118.3421,118.5122,118.3327,118.3988,11555.0
2018-08-07 13:30:00,125.27,125.27,124.85,124.85,38164.0,118.3799,118.3799,117.983,117.983,38164.0
2018-08-07 13:35:00,124.87,125.07,124.73,124.75,27599.0,118.0019,118.1909,117.8696,117.8885,27599.0
2018-08-07 13:40:00,124.73,124.85,124.61,124.76,14201.0,117.8696,117.983,117.7562,117.898,14201.0
2018-08-07 13:45:00,124.72,124.86,124.71,124.84,8317.0,117.8602,117.9925,117.8507,117.9736,8317.0
2018-08-07 13:50:00,124.84,124.91,124.8,124.82,15303.0,117.9736,118.0397,117.9358,117.9547,15303.0
2018-08-07 13:55:00,124.83,124.83,124.7,124.79,13969.0,117.9641,117.9641,117.8413,117.9263,13969.0
2018-08-07 14:00:00,124.81,124.84,124.65,124.67,16354.0,117.9452,117.9736,117.794,117.8129,16354.0
2018-08-07 14:05:00,124.67,124.84,124.67,124.81,20478.0,117.8129,117.9736,117.8129,117.9452,20478.0
2018-08-07 14:10:00,124.81,124.93,124.78,124.91,25329.0,117.9452,118.0586,117.9169,118.0397,25329.0
2018-08-07 14:15:00,124.91,125.08,124.89,124.89,29010.0,118.0397,118.2004,118.0208,118.0208,29010.0
2018-08-07 14:20:00,124.91,125.23,124.89,125.23,42751.0,118.0397,118.3421,118.0208,118.3421,42751.0
2018-08-07 14:25:00,125.21,125.22,125.05,125.07,24329.0,118.3232,118.3327,118.172,118.1909,24329.0
2018-08-07 14:30:00,125.08,125.2,125.04,125.11,27662.0,118.2004,118.3138,118.1626,118.2287,27662.0
2018-08-07 14:35:00,125.1,125.21,125.05,125.11,27899.0,118.2193,118.3232,118.172,118.2287,27899.0
2018-08-07 14:40:00,125.11,125.11,124.91,124.98,18995.0,118.2287,118.2287,118.0397,118.1059,18995.0
2018-08-07 14:45:00,124.99,125.05,124.89,124.9,15613.0,118.1153,118.172,118.0208,118.0303,15613.0
2018-08-07 14:50:00,124.92,124.97,124.88,124.91,21210.0,118.0492,118.0964,118.0114,118.0397,21210.0
2018-08-07 14:55:00,124.92,124.97,124.87,124.92,17632.0,118.0492,118.0964,118.0019,118.0492,17632.0
2018-08-07 15:00:00,124.89,124.9,124.73,124.73,24765.0,118.0208,118.0303,117.8696,117.8696,24765.0
2018-08-07 15:05:00,124.74,124.81,124.52,124.59,62038.0,117.8791,117.9452,117.6712,117.7373,62038.0
2018-08-07 15:10:00,124.61,124.62,124.3,124.54,71727.0,117.7562,117.7657,117.4633,117.6901,71727.0
2018-08-07 15:15:00,124.53,124.58,124.35,124.41,83283.0,117.6806,117.7279,117.5105,117.5672,83283.0
2018-08-07 15:20:00,124.4,124.54,124.36,124.54,33077.0,117.5578,117.6901,117.52,117.6901,33077.0
2018-08-07 15:25:00,124.51,124.51,124.08,124.2,61908.0,117.6617,117.6617,117.2554,117.3688,61908.0
2018-08-07 15:30:00,124.19,124.35,124.06,124.06,60418.0,117.3594,117.5105,117.2365,117.2365,60418.0
2018-08-07 15:35:00,124.05,124.58,123.96,124.58,73418.0,117.2271,117.7279,117.142,117.7279,73418.0
2018-08-07 15:40:00,124.56,124.58,124.26,124.28,53131.0,117.709,117.7279,117.4255,117.4444,53131.0
2018-08-07 15:45:00,124.26,124.61,124.25,124.51,78365.0,117.4255,117.7562,117.4161,117.6617,78365.0
2018-08-07 15:50:00,124.5,124.53,124.04,124.09,105297.0,117.6523,117.6806,117.2176,117.2649,105297.0
2018-08-07 15:55:00,124.09,124.45,124.09,124.44,176608.0,117.2649,117.605,117.2649,117.5956,176608.0
2018-08-08 09:30:00,124.61,125.0,124.5,124.89,57398.0,117.7562,118.1248,117.6523,118.0208,57398.0
2018-08-08 09:35:00,124.81,125.18,124.81,124.99,37509.0,117.9452,118.2949,117.9452,118.1153,37509.0
2018-08-08 09:40:00,124.96,125.11,124.88,124.98,34201.0,118.087,118.2287,118.0114,118.1059,34201.0
2018-08-08 09:45:00,124.96,125.11,124.89,125.08,29131.0,118.087,118.2287,118.0208,118.2004,29131.0
2018-08-08 09:50:00,125.09,125.36,124.98,125.35,52864.0,118.2098,118.465,118.1059,118.4555,52864.0
2018-08-08 09:55:00,125.39,125.61,125.31,125.57,26589.0,118.4933,118.7012,118.4177,118.6634,26589.0
2018-08-08 10:00:00,125.6,125.67,125.3,125.3,23209.0,118.6918,118.7579,118.4083,118.4083,23209.0
2018-08-08 10:05:00,125.3,125.41,125.16,125.16,14617.0,118.4083,118.5122,118.276,118.276,14617.0
2018-08-08 10:10:00,125.16,125.27,125.05,125.13,8364.0,118.276,118.3799,118.172,118.2476,8364.0
2018-08-08 10:15:00,125.11,125.11,124.79,124.83,24399.0,118.2287,118.2287,117.9263,117.9641,24399.0
2018-08-08 10:20:00,124.81,124.81,124.64,124.67,12313.0,117.9452,117.9452,117.7846,117.8129,12313.0
2018-08-08 10:25:00,124.69,124.69,124.1,124.1,37173.0,117.8318,117.8318,117.2743,117.2743,37173.0
2018-08-08 10:30:00,124.12,124.23,123.89,123.92,25719.0,117.2932,117.3972,117.0759,117.1042,25719.0
2018-08-08 10:35:00,123.92,123.92,123.58,123.64,45361.0,117.1042,117.1042,116.7829,116.8396,45361.0
2018-08-08 10:40:00,123.64,124.1,123.58,124.1,17427.0,116.8396,117.2743,116.7829,117.2743,17427.0
2018-08-08 10:45:00,124.09,124.13,123.8,123.98,18794.0,117.2649,117.3027,116.9908,117.1609,18794.0
2018-08-08 10:50:00,124.01,124.21,124.0,124.21,14588.0,117.1893,117.3783,117.1798,117.3783,14588.0
2018-08-08 10:55:00,124.2,124.4,124.1,124.14,15511.0,117.3688,117.5578,117.2743,117.3121,15511.0
2018-08-08 11:00:00,124.15,124.15,123.94,124.04,11339.0,117.3216,117.3216,117.1231,117.2176,11339.0
2018-08-08 11:05:00,124.05,124.05,123.7,123.76,17706.0,117.2271,117.2271,116.8963,116.953,17706.0
2018-08-08 11:10:00,123.78,123.89,123.69,123.73,17160.0,116.9719,117.0759,116.8869,116.9247,17160.0
2018-08-08 11:15:00,123.73,123.8,123.61,123.68,19007.0,116.9247,116.9908,116.8113,116.8774,19007.0
2018-08-08 11:20:00,123.67,123.7,123.37,123.37,25518.0,116.868,116.8963,116.5845,116.5845,25518.0
2018-08-08 11:25:00,123.42,123.48,123.25,123.29,20983.0,116.6317,116.6884,116.4711,116.5089,20983.0
2018-08-08 11:30:00,123.32,123.42,123.26,123.29,19295.0,116.5372,116.6317,116.4805,116.5089,19295.0
2018-08-08 11:35:00,123.26,123.42,123.26,123.4,24924.0,116.4805,116.6317,116.4805,116.6128,24924.0
2018-08-08 11:40:00,123.42,123.84,123.42,123.68,18737.0,116.6317,117.0286,116.6317,116.8774,18737.0
2018-08-08 11:45:00,123.67,123.75,123.54,123.56,9041.0,116.868,116.9436,116.7451,116.764,9041.0
2018-08-08 11:50:00,123.56,123.56,123.41,123.51,8800.0,116.764,116.764,116.6223,116.7168,8800.0
2018-08-08 11:55:00,123.53,123.59,123.49,123.49,10100.0,116.7357,116.7924,116.6979,116.6979,10100.0
2018-08-08 12:00:00,123.5,123.5,123.21,123.24,17942.0,116.7073,116.7073,116.4333,116.4616,17942.0
2018-08-08 12:05:00,123.25,123.25,123.11,123.11,11853.0,116.4711,116.4711,116.3388,116.3388,11853.0
2018-08-08 12:10:00,123.13,123.48,123.11,123.47,18818.0,116.3577,116.6884,116.3388,116.679,18818.0
2018-08-08 12:15:00,123.48,123.48,123.18,123.18,27175.0,116.6884,116.6884,116.4049,116.4049,27175.0
2018-08-08 12:20:00,123.18,123.21,123.05,123.05,19238.0,116.4049,116.4333,116.2821,116.2821,19238.0
2018-08-08 12:25:00,123.04,123.05,122.91,122.97,31655.0,116.2726,116.2821,116.1498,116.2065,31655.0
2018-08-08 12:30:00,122.99,123.02,122.86,122.86,21467.0,116.2254,116.2537,116.1025,116.1025,21467.0
2018-08-08 12:35:00,122.87,123.11,122.87,123.0,15396.0,116.112,116.3388,116.112,116.2348,15396.0
2018-08-08 12:40:00,122.97,123.01,122.91,122.99,12193.0,116.2065,116.2443,116.1498,116.2254,12193.0
2018-08-08 12:45:00,123.0,123.08,122.94,123.03,14780.0,116.2348,116.3104,116.1781,116.2632,14780.0
2018-08-08 12:50:00,123.02,123.03,122.98,122.98,9170.0,116.2537,116.2632,116.2159,116.2159,9170.0
2018-08-08 12:55:00,122.99,123.1,122.89,123.07,25214.0,116.2254,116.3293,116.1309,116.301,25214.0
2018-08-08 13:00:00,123.06,123.14,123.06,123.09,20170.0,116.2915,116.3671,116.2915,116.3199,20170.0
2018-08-08 13:05:00,123.08,123.08,122.92,122.93,13924.0,116.3104,116.3104,116.1592,116.1687,13924.0
2018-08-08 13:10:00,122.94,123.02,122.94,122.99,7683.0,116.1781,116.2537,116.1781,116.2254,7683.0
2018-08-08 13:15:00,122.98,123.0,122.87,122.87,9642.0,116.2159,116.2348,116.112,116.112,9642.0
2018-08-08 13:20:00,122.86,122.9,122.83,122.88,10469.0,116.1025,116.1403,116.0742,116.1214,10469.0
2018-08-08 13:25:00,122.88,122.95,122.76,122.76,11896.0,116.1214,116.1876,116.008,116.008,11896.0
2018-08-08 13:30:00,122.76,122.78,122.56,122.56,20487.0,116.008,116.0269,115.819,115.819,20487.0
2018-08-08 13:35:00,122.52,122.62,122.46,122.49,18418.0,115.7812,115.8757,115.7245,115.7529,18418.0
2018-08-08 13:40:00,122.49,122.51,122.36,122.37,25591.0,115.7529,115.7718,115.63,115.6395,25591.0
2018-08-08 13:45:00,122.38,122.48,122.37,122.44,27816.0,115.6489,115.7434,115.6395,115.7056,27816.0
2018-08-08 13:50:00,122.45,122.54,122.44,122.51,13132.0,115.7151,115.8001,115.7056,115.7718,13132.0
2018-08-08 13:55:00,122.51,122.55,122.45,122.5,15264.0,115.7718,115.8096,115.7151,115.7623,15264.0
2018-08-08 14:00:00,122.51,122.51,122.32,122.36,16661.0,115.7718,115.7718,115.5922,115.63,16661.0
2018-08-08 14:05:00,122.35,122.35,122.07,122.07,15867.0,115.6206,115.6206,115.356,115.356,15867.0
2018-08-08 14:10:00,122.09,122.13,121.91,121.98,23850.0,115.3749,115.4127,115.2048,115.2709,23850.0
2018-08-08 14:15:00,121.99,122.1,121.77,121.79,19493.0,115.2804,115.3843,115.0725,115.0914,19493.0
2018-08-08 14:20:00,121.8,121.91,121.62,121.69,66513.0,115.1008,115.2048,114.9307,114.9969,66513.0
2018-08-08 14:25:00,121.7,121.9,121.66,121.9,29964.0,115.0063,115.1953,114.9685,115.1953,29964.0
2018-08-08 14:30:00,121.88,122.03,121.78,121.78,24197.0,115.1764,115.3182,115.0819,115.0819,24197.0
2018-08-08 14:35:00,121.78,122.02,121.77,121.96,29326.0,115.0819,115.3087,115.0725,115.252,29326.0
2018-08-08 14:40:00,121.98,122.07,121.96,122.02,18906.0,115.2709,115.356,115.252,115.3087,18906.0
2018-08-08 14:45:00,122.02,122.06,121.9,121.94,27754.0,115.3087,115.3465,115.1953,115.2331,27754.0
2018-08-08 14:50:00,121.96,121.99,121.84,121.99,64243.0,115.252,115.2804,115.1386,115.2804,64243.0
2018-08-08 14:55:00,122.0,122.24,121.97,122.24,38762.0,115.2898,115.5166,115.2615,115.5166,38762.0
2018-08-08 15:00:00,122.25,122.29,122.07,122.18,62152.0,115.5261,115.5639,115.356,115.4599,62152.0
2018-08-08 15:05:00,122.19,122.25,122.11,122.11,26032.0,115.4694,115.5261,115.3938,115.3938,26032.0
2018-08-08 15:10:00,122.09,122.16,121.95,122.07,37670.0,115.3749,115.441,115.2426,115.356,37670.0
2018-08-08 15:15:00,122.06,122.07,121.92,122.02,39080.0,115.3465,115.356,115.2142,115.3087,39080.0
2018-08-08 15:20:00,122.03,122.19,122.01,122.09,47700.0,115.3182,115.4694,115.2993,115.3749,47700.0
2018-08-08 15:25:00,122.09,122.11,121.95,122.01,32205.0,115.3749,115.3938,115.2426,115.2993,32205.0
2018-08-08 15:30:00,122.01,122.03,121.91,122.0,39865.0,115.2993,115.3182,115.2048,115.2898,39865.0
2018-08-08 15:35:00,122.0,122.01,121.88,122.0,41048.0,115.2898,115.2993,115.1764,115.2898,41048.0
2018-08-08 15:40:00,121.99,122.02,121.9,121.92,48738.0,115.2804,115.3087,115.1953,115.2142,48738.0
2018-08-08 15:45:00,121.92,121.96,121.79,121.84,63056.0,115.2142,115.252,115.0914,115.1386,63056.0
2018-08-08 15:50:00,121.85,121.9,121.69,121.71,97809.0,115.1481,115.1953,114.9969,115.0158,97809.0
2018-08-08 15:55:00,121.71,121.74,121.5,121.62,195436.0,115.0158,115.0441,114.8173,114.9307,195436.0
2018-08-09 09:30:00,122.03,122.03,121.72,121.84,43930.0,115.3182,115.3182,115.0252,115.1386,43930.0
2018-08-09 09:35:00,121.84,121.99,121.68,121.9,34407.0,115.1386,115.2804,114.9874,115.1953,34407.0
2018-08-09 09:40:00,121.9,122.1,121.69,121.69,43886.0,115.1953,115.3843,114.9969,114.9969,43886.0
2018-08-09 09:45:00,121.73,121.73,121.41,121.45,39882.0,115.0347,115.0347,114.7323,114.7701,39882.0
2018-08-09 09:50:00,121.48,121.56,121.39,121.46,51013.0,114.7984,114.874,114.7134,114.7795,51013.0
2018-08-09 09:55:00,121.48,121.91,121.48,121.73,54206.0,114.7984,115.2048,114.7984,115.0347,54206.0
2018-08-09 10:00:00,121.71,122.18,121.71,122.06,25061.0,115.0158,115.4599,115.0158,115.3465,25061.0
2018-08-09 10:05:00,122.06,122.22,122.02,122.15,25457.0,115.3465,115.4977,115.3087,115.4316,25457.0
2018-08-09 10:10:00,122.15,122.51,122.11,122.51,44445.0,115.4316,115.7718,115.3938,115.7718,44445.0
2018-08-09 10:15:00,122.51,122.83,122.51,122.65,28587.0,115.7718,116.0742,115.7718,115.9041,28587.0
2018-08-09 10:20:00,122.64,122.67,122.54,122.62,15119.0,115.8946,115.923,115.8001,115.8757,15119.0
2018-08-09 10:25:00,122.65,122.82,122.63,122.8,24106.0,115.9041,116.0647,115.8852,116.0458,24106.0
2018-08-09 10:30:00,122.75,122.9,122.72,122.89,28578.0,115.9986,116.1403,115.9702,116.1309,28578.0
2018-08-09 10:35:00,122.88,122.9,122.69,122.78,60449.0,116.1214,116.1403,115.9419,116.0269,60449.0
2018-08-09 10:40:00,122.78,122.82,122.39,122.42,29954.0,116.0269,116.0647,115.6584,115.6867,29954.0
2018-08-09 10:45:00,122.44,122.46,122.28,122.31,16433.0,115.7056,115.7245,115.5544,115.5828,16433.0
2018-08-09 10:50:00,122.27,122.27,122.02,122.18,28529.0,115.545,115.545,115.3087,115.4599,28529.0
2018-08-09 10:55:00,122.16,122.17,121.96,121.96,12892.0,115.441,115.4505,115.252,115.252,12892.0
2018-08-09 11:00:00,121.94,122.14,121.91,122.08,19391.0,115.2331,115.4221,115.2048,115.3654,19391.0
2018-08-09 11:05:00,122.07,122.18,121.87,121.87,16034.0,115.356,115.4599,115.167,115.167,16034.0
2018-08-09 11:10:00,121.87,122.06,121.85,121.86,16509.0,115.167,115.3465,115.1481,115.1575,16509.0
2018-08-09 11:15:00,121.91,121.91,121.8,121.8,14010.0,115.2048,115.2048,115.1008,115.1008,14010.0
2018-08-09 11:20:00,121.81,121.86,121.74,121.76,17970.0,115.1103,115.1575,115.0441,115.063,17970.0
2018-08-09 11:25:00,121.74,121.74,121.62,121.73,16786.0,115.0441,115.0441,114.9307,115.0347,16786.0
2018-08-09 11:30:00,121.73,121.79,121.53,121.54,19373.0,115.0347,115.0914,114.8457,114.8551,19373.0
2018-08-09 11:35:00,121.54,121.59,121.48,121.5,16520.0,114.8551,114.9024,114.7984,114.8173,16520.0
2018-08-09 11:40:00,121.5,121.59,121.4,121.41,12857.0,114.8173,114.9024,114.7228,114.7323,12857.0
2018-08-09 11:45:00,121.4,121.4,121.25,121.35,18880.0,114.7228,114.7228,114.5811,114.6756,18880.0
2018-08-09 11:50:00,121.35,121.41,121.3,121.35,11418.0,114.6756,114.7323,114.6283,114.6756,11418.0
2018-08-09 11:55:00,121.32,121.35,121.15,121.16,26842.0,114.6472,114.6756,114.4866,114.496,26842.0
2018-08-09 12:00:00,121.18,121.3,121.07,121.29,55286.0,114.5149,114.6283,114.411,114.6189,55286.0
2018-08-09 12:05:00,121.3,121.3,121.09,121.1,8304.0,114.6283,114.6283,114.4299,114.4393,8304.0
2018-08-09 12:10:00,121.11,121.12,120.84,120.86,28184.0,114.4488,114.4582,114.1936,114.2125,28184.0
2018-08-09 12:15:00,120.85,121.0,120.81,120.91,29396.0,114.2031,114.3448,114.1653,114.2598,29396.0
2018-08-09 12:20:00,120.91,121.03,120.86,121.03,30007.0,114.2598,114.3732,114.2125,114.3732,30007.0
2018-08-09 12:25:00,121.04,121.22,121.04,121.07,31916.0,114.3826,114.5527,114.3826,114.411,31916.0
2018-08-09 12:30:00,121.09,121.29,121.07,121.22,28815.0,114.4299,114.6189,114.411,114.5527,28815.0
2018-08-09 12:35:00,121.23,121.33,121.18,121.2,13132.0,114.5622,114.6567,114.5149,114.5338,13132.0
2018-08-09 12:40:00,121.18,121.26,121.15,121.15,15525.0,114.5149,114.5905,114.4866,114.4866,15525.0
2018-08-09 12:45:00,121.16,121.18,121.13,121.15,13323.0,114.496,114.5149,114.4677,114.4866,13323.0
2018-08-09 12:50:00,121.15,121.28,121.12,121.28,21468.0,114.4866,114.6094,114.4582,114.6094,21468.0
2018-08-09 12:55:00,121.29,121.39,121.28,121.39,29968.0,114.6189,114.7134,114.6094,114.7134,29968.0
2018-08-09 13:00:00,121.4,121.41,121.3,121.38,34519.0,114.7228,114.7323,114.6283,114.7039,34519.0
2018-08-09 13:05:00,121.38,121.39,121.3,121.35,27758.0,114.7039,114.7134,114.6283,114.6756,27758.0
2018-08-09 13:10:00,121.35,121.35,121.2,121.24,58386.0,114.6756,114.6756,114.5338,114.5716,58386.0
2018-08-09 13:15:00,121.25,121.28,121.18,121.26,63165.0,114.5811,114.6094,114.5149,114.5905,63165.0
2018-08-09 13:20:00,121.26,121.26,121.06,121.1,11425.0,114.5905,114.5905,114.4015,114.4393,11425.0
2018-08-09 13:25:00,121.1,121.13,121.02,121.02,7598.0,114.4393,114.4677,114.3637,114.3637,7598.0
2018-08-09 13:30:00,121.02,121.14,121.01,121.04,16677.0,114.3637,114.4771,114.3543,114.3826,16677.0
2018-08-09 13:35:00,121.05,121.18,121.0,121.15,15776.0,114.3921,114.5149,114.3448,114.4866,15776.0
2018-08-09 13:40:00,121.16,121.2,120.99,121.02,19262.0,114.496,114.5338,114.3354,114.3637,19262.0
2018-08-09 13:45:00,121.01,121.05,120.94,121.05,28452.0,114.3543,114.3921,114.2881,114.3921,28452.0
2018-08-09 13:50:00,121.05,121.06,120.95,120.97,15762.0,114.3921,114.4015,114.2976,114.3165,15762.0
2018-08-09 13:55:00,120.98,121.13,120.97,121.11,20839.0,114.3259,114.4677,114.3165,114.4488,20839.0
2018-08-09 14:00:00,121.09,121.12,120.98,121.04,19459.0,114.4299,114.4582,114.3259,114.3826,19459.0
2018-08-09 14:05:00,121.03,121.04,120.99,120.99,13504.0,114.3732,114.3826,114.3354,114.3354,13504.0
2018-08-09 14:10:00,121.0,121.03,120.86,120.87,27628.0,114.3448,114.3732,114.2125,114.222,27628.0
2018-08-09 14:15:00,120.86,120.9,120.81,120.81,25136.0,114.2125,114.2503,114.1653,114.1653,25136.0
2018-08-09 14:20:00,120.81,120.9,120.79,120.86,17535.0,114.1653,114.2503,114.1464,114.2125,17535.0
2018-08-09 14:25:00,120.86,120.87,120.81,120.82,17329.0,114.2125,114.222,114.1653,114.1747,17329.0
2018-08-09 14:30:00,120.84,120.9,120.8,120.85,48627.0,114.1936,114.2503,114.1558,114.2031,48627.0
2018-08-09 14:35:00,120.84,121.15,120.84,121.15,70387.0,114.1936,114.4866,114.1936,114.4866,70387.0
2018-08-09 14:40:00,121.15,121.45,121.15,121.39,35371.0,114.4866,114.7701,114.4866,114.7134,35371.0
2018-08-09 14:45:00,121.37,121.47,121.37,121.45,39133.0,114.6945,114.789,114.6945,114.7701,39133.0
2018-08-09 14:50:00,121.44,121.44,121.3,121.36,27302.0,114.7606,114.7606,114.6283,114.685,27302.0
2018-08-09 14:55:00,121.35,121.42,121.29,121.34,31258.0,114.6756,114.7417,114.6189,114.6661,31258.0
2018-08-09 15:00:00,121.34,121.4,121.29,121.38,25459.0,114.6661,114.7228,114.6189,114.7039,25459.0
2018-08-09 15:05:00,121.37,121.37,121.25,121.25,25082.0,114.6945,114.6945,114.5811,114.5811,25082.0
2018-08-09 15:10:00,121.27,121.34,121.24,121.28,21180.0,114.6,114.6661,114.5716,114.6094,21180.0
2018-08-09 15:15:00,121.3,121.3,121.18,121.19,22472.0,114.6283,114.6283,114.5149,114.5244,22472.0
2018-08-09 15:20:00,121.19,121.2,121.03,121.03,35580.0,114.5244,114.5338,114.3732,114.3732,35580.0
2018-08-09 15:25:00,121.05,121.06,120.93,120.93,47334.0,114.3921,114.4015,114.2787,114.2787,47334.0
2018-08-09 15:30:00,120.95,121.01,120.91,120.96,79046.0,114.2976,114.3543,114.2598,114.307,79046.0
2018-08-09 15:35:00,120.97,121.06,120.95,121.05,92877.0,114.3165,114.4015,114.2976,114.3921,92877.0
2018-08-09 15:40:00,121.05,121.14,121.05,121.1,76369.0,114.3921,114.4771,114.3921,114.4393,76369.0
2018-08-09 15:45:00,121.09,121.14,120.88,120.89,92593.0,114.4299,114.4771,114.2314,114.2409,92593.0
2018-08-09 15:50:00,120.89,120.91,120.61,120.76,109873.0,114.2409,114.2598,113.9763,114.118,109873.0
2018-08-09 15:55:00,120.76,120.8,120.62,120.79,187360.0,114.118,114.1558,113.9857,114.1464,187360.0
2018-08-10 09:30:00,120.57,121.03,120.38,120.46,51727.0,113.9385,114.3732,113.7589,113.8345,51727.0
2018-08-10 09:35:00,120.53,120.7,120.41,120.53,23325.0,113.9007,114.0613,113.7873,113.9007,23325.0
2018-08-10 09:40:00,120.53,120.67,120.36,120.62,41164.0,113.9007,114.033,113.74,113.9857,41164.0
2018-08-10 09:45:00,120.62,120.99,120.62,120.97,26207.0,113.9857,114.3354,113.9857,114.3165,26207.0
2018-08-10 09:50:00,120.97,121.01,120.76,120.8,33565.0,114.3165,114.3543,114.118,114.1558,33565.0
2018-08-10 09:55:00,120.83,120.87,120.66,120.68,18989.0,114.1842,114.222,114.0235,114.0424,18989.0
2018-08-10 10:00:00,120.65,120.65,120.52,120.55,11474.0,114.0141,114.0141,113.8912,113.9196,11474.0
2018-08-10 10:05:00,120.55,120.87,120.55,120.85,17748.0,113.9196,114.222,113.9196,114.2031,17748.0
2018-08-10 10:10:00,120.86,121.55,120.85,121.52,25514.0,114.2125,114.8646,114.2031,114.8362,25514.0
2018-08-10 10:15:00,121.52,121.64,121.46,121.58,33277.0,114.8362,114.9496,114.7795,114.8929,33277.0
2018-08-10 10:20:00,121.59,121.64,121.44,121.61,52804.0,114.9024,114.9496,114.7606,114.9213,52804.0
2018-08-10 10:25:00,121.59,121.59,121.34,121.41,22456.0,114.9024,114.9024,114.6661,114.7323,22456.0
2018-08-10 10:30:00,121.44,121.57,121.41,121.51,11651.0,114.7606,114.8835,114.7323,114.8268,11651.0
2018-08-10 10:35:00,121.46,121.46,121.32,121.35,13899.0,114.7795,114.7795,114.6472,114.6756,13899.0
2018-08-10 10:40:00,121.35,121.49,121.24,121.26,10402.0,114.6756,114.8079,114.5716,114.5905,10402.0
2018-08-10 10:45:00,121.23,121.24,121.05,121.18,17102.0,114.5622,114.5716,114.3921,114.5149,17102.0
2018-08-10 10:50:00,121.21,121.21,120.91,121.14,14540.0,114.5433,114.5433,114.2598,114.4771,14540.0
2018-08-10 10:55:00,121.16,121.33,121.16,121.24,12355.0,114.496,114.6567,114.496,114.5716,12355.0
2018-08-10 11:00:00,121.21,121.37,121.21,121.37,12388.0,114.5433,114.6945,114.5433,114.6945,12388.0
2018-08-10 11:05:00,121.37,121.38,121.1,121.12,10960.0,114.6945,114.7039,114.4393,114.4582,10960.0
2018-08-10 11:10:00,121.1,121.27,121.05,121.27,11800.0,114.4393,114.6,114.3921,114.6,11800.0
2018-08-10 11:15:00,121.28,121.31,121.14,121.24,8124.0,114.6094,114.6378,114.4771,114.5716,8124.0
2018-08-10 11:20:00,121.23,121.26,121.13,121.2,21515.0,114.5622,114.5905,114.4677,114.5338,21515.0
2018-08-10 11:25:00,121.2,121.2,120.98,121.09,27339.0,114.5338,114.5338,114.3259,114.4299,27339.0
2018-08-10 11:30:00,121.1,121.17,121.07,121.17,10390.0,114.4393,114.5055,114.411,114.5055,10390.0
2018-08-10 11:35:00,121.19,121.22,121.08,121.08,6764.0,114.5244,114.5527,114.4204,114.4204,6764.0
2018-08-10 11:40:00,121.06,121.14,120.98,121.09,14678.0,114.4015,114.4771,114.3259,114.4299,14678.0
2018-08-10 11:45:00,121.09,121.12,121.0,121.11,5802.0,114.4299,114.4582,114.3448,114.4488,5802.0
2018-08-10 11:50:00,121.11,121.17,121.04,121.11,13377.0,114.4488,114.5055,114.3826,114.4488,13377.0
2018-08-10 11:55:00,121.09,121.24,121.09,121.14,9513.0,114.4299,114.5716,114.4299,114.4771,9513.0
2018-08-10 12:00:00,121.09,121.09,120.93,121.05,10286.0,114.4299,114.4299,114.2787,114.3921,10286.0
2018-08-10 12:05:00,121.05,121.09,120.92,120.94,4993.0,114.3921,114.4299,114.2692,114.2881,4993.0
2018-08-10 12:10:00,120.94,121.03,120.9,121.0,12454.0,114.2881,114.3732,114.2503,114.3448,12454.0
2018-08-10 12:15:00,121.0,121.11,121.0,121.05,8612.0,114.3448,114.4488,114.3448,114.3921,8612.0
2018-08-10 12:20:00,121.06,121.06,120.97,121.02,21668.0,114.4015,114.4015,114.3165,114.3637,21668.0
2018-08-10 12:25:00,121.01,121.09,121.0,121.06,10624.0,114.3543,114.4299,114.3448,114.4015,10624.0
2018-08-10 12:30:00,121.05,121.13,121.04,121.13,9444.0,114.3921,114.4677,114.3826,114.4677,9444.0
2018-08-10 12:35:00,121.14,121.21,121.14,121.19,10006.0,114.4771,114.5433,114.4771,114.5244,10006.0
2018-08-10 12:40:00,121.19,121.43,121.19,121.31,35880.0,114.5244,114.7512,114.5244,114.6378,35880.0
2018-08-10 12:45:00,121.3,121.36,121.3,121.31,19240.0,114.6283,114.685,114.6283,114.6378,19240.0
2018-08-10 12:50:00,121.31,121.32,121.11,121.13,20346.0,114.6378,114.6472,114.4488,114.4677,20346.0
2018-08-10 12:55:00,121.12,121.14,121.03,121.11,19360.0,114.4582,114.4771,114.3732,114.4488,19360.0
2018-08-10 13:00:00,121.12,121.12,120.96,121.03,8771.0,114.4582,114.4582,114.307,114.3732,8771.0
2018-08-10 13:05:00,121.04,121.05,120.98,121.05,11500.0,114.3826,114.3921,114.3259,114.3921,11500.0
2018-08-10 13:10:00,121.05,121.14,121.04,121.07,8339.0,114.3921,114.4771,114.3826,114.411,8339.0
2018-08-10 13:15:00,121.07,121.1,121.02,121.04,15090.0,114.411,114.4393,114.3637,114.3826,15090.0
2018-08-10 13:20:00,121.02,121.1,121.01,121.03,9000.0,114.3637,114.4393,114.3543,114.3732,9000.0
2018-08-10 13:25:00,121.03,121.04,120.93,120.96,10697.0,114.3732,114.3826,114.2787,114.307,10697.0
2018-08-10 13:30:00,120.96,120.97,120.79,120.79,26247.0,114.307,114.3165,114.1464,114.1464,26247.0
2018-08-10 13:35:00,120.79,120.79,120.61,120.63,12016.0,114.1464,114.1464,113.9763,113.9952,12016.0
2018-08-10 13:40:00,120.64,120.66,120.52,120.55,4511.0,114.0046,114.0235,113.8912,113.9196,4511.0
2018-08-10 13:45:00,120.55,120.56,120.34,120.35,17094.0,113.9196,113.929,113.7211,113.7306,17094.0
2018-08-10 13:50:00,120.37,120.43,120.31,120.33,8322.0,113.7495,113.8062,113.6928,113.7117,8322.0
2018-08-10 13:55:00,120.34,120.36,120.22,120.26,5808.0,113.7211,113.74,113.6077,113.6455,5808.0
2018-08-10 14:00:00,120.28,120.35,120.22,120.22,13873.0,113.6644,113.7306,113.6077,113.6077,13873.0
2018-08-10 14:05:00,120.23,120.28,120.18,120.25,10985.0,113.6172,113.6644,113.5699,113.6361,10985.0
2018-08-10 14:10:00,120.28,120.31,120.15,120.17,21651.0,113.6644,113.6928,113.5416,113.5605,21651.0
2018-08-10 14:15:00,120.17,120.17,119.88,120.01,33937.0,113.5605,113.5605,113.2864,113.4093,33937.0
2018-08-10 14:20:00,120.01,120.01,119.8,119.84,17601.0,113.4093,113.4093,113.2108,113.2486,17601.0
2018-08-10 14:25:00,119.85,119.91,119.77,119.84,30444.0,113.2581,113.3148,113.1825,113.2486,30444.0
2018-08-10 14:30:00,119.82,119.96,119.78,119.93,21807.0,113.2297,113.362,113.1919,113.3337,21807.0
2018-08-10 14:35:00,119.93,120.01,119.93,120.01,9530.0,113.3337,113.4093,113.3337,113.4093,9530.0
2018-08-10 14:40:00,120.02,120.03,119.91,119.98,21801.0,113.4187,113.4282,113.3148,113.3809,21801.0
2018-08-10 14:45:00,119.99,120.15,119.94,120.15,44720.0,113.3904,113.5416,113.3431,113.5416,44720.0
2018-08-10 14:50:00,120.15,120.36,120.14,120.31,63541.0,113.5416,113.74,113.5321,113.6928,63541.0
2018-08-10 14:55:00,120.3,120.38,120.22,120.24,35501.0,113.6833,113.7589,113.6077,113.6266,35501.0
2018-08-10 15:00:00,120.23,120.29,120.16,120.27,21346.0,113.6172,113.6739,113.551,113.655,21346.0
2018-08-10 15:05:00,120.27,120.36,120.24,120.3,17544.0,113.655,113.74,113.6266,113.6833,17544.0
2018-08-10 15:10:00,120.3,120.32,120.2,120.26,17256.0,113.6833,113.7022,113.5888,113.6455,17256.0
2018-08-10 15:15:00,120.26,120.44,120.25,120.39,24230.0,113.6455,113.8156,113.6361,113.7684,24230.0
2018-08-10 15:20:00,120.43,120.63,120.4,120.42,37487.0,113.8062,113.9952,113.7778,113.7967,37487.0
2018-08-10 15:25:00,120.44,120.52,120.29,120.35,27907.0,113.8156,113.8912,113.6739,113.7306,27907.0
2018-08-10 15:30:00,120.37,120.39,120.2,120.22,35976.0,113.7495,113.7684,113.5888,113.6077,35976.0
2018-08-10 15:35:00,120.22,120.25,120.01,120.15,64566.0,113.6077,113.6361,113.4093,113.5416,64566.0
2018-08-10 15:40:00,120.14,120.18,120.06,120.12,81165.0,113.5321,113.5699,113.4565,113.5132,81165.0
2018-08-10 15:45:00,120.12,120.16,120.02,120.12,56802.0,113.5132,113.551,113.4187,113.5132,56802.0
2018-08-10 15:50:00,120.11,120.14,119.98,120.03,59298.0,113.5038,113.5321,113.3809,113.4282,59298.0
2018-08-10 15:55:00,120.04,120.26,120.04,120.16,122578.0,113.4376,113.6455,113.4376,113.551,122578.0
2018-08-13 09:30:00,120.65,120.87,120.16,120.49,20347.0,114.0141,114.222,113.551,113.8629,20347.0
2018-08-13 09:35:00,120.54,120.91,120.46,120.84,23558.0,113.9101,114.2598,113.8345,114.1936,23558.0
2018-08-13 09:40:00,120.82,121.42,120.67,121.37,41239.0,114.1747,114.7417,114.033,114.6945,41239.0
2018-08-13 09:45:00,121.4,121.45,121.08,121.35,45346.0,114.7228,114.7701,114.4204,114.6756,45346.0
2018-08-13 09:50:00,121.4,121.45,121.09,121.1,23678.0,114.7228,114.7701,114.4299,114.4393,23678.0
2018-08-13 09:55:00,121.1,121.1,120.8,120.91,19141.0,114.4393,114.4393,114.1558,114.2598,19141.0
2018-08-13 10:00:00,120.86,120.91,120.73,120.84,14451.0,114.2125,114.2598,114.0897,114.1936,14451.0
2018-08-13 10:05:00,120.84,120.96,120.75,120.91,14293.0,114.1936,114.307,114.1086,114.2598,14293.0
2018-08-13 10:10:00,120.91,121.07,120.87,120.95,15486.0,114.2598,114.411,114.222,114.2976,15486.0
2018-08-13 10:15:00,120.99,121.07,120.91,121.06,12740.0,114.3354,114.411,114.2598,114.4015,12740.0
2018-08-13 10:20:00,121.08,121.16,120.97,121.04,16200.0,114.4204,114.496,114.3165,114.3826,16200.0
2018-08-13 10:25:00,121.06,121.1,120.97,120.97,19698.0,114.4015,114.4393,114.3165,114.3165,19698.0
2018-08-13 10:30:00,120.95,121.09,120.92,121.04,45479.0,114.2976,114.4299,114.2692,114.3826,45479.0
2018-08-13 10:35:00,121.06,121.11,120.83,120.85,22821.0,114.4015,114.4488,114.1842,114.2031,22821.0
2018-08-13 10:40:00,120.85,120.96,120.82,120.96,14920.0,114.2031,114.307,114.1747,114.307,14920.0
2018-08-13 10:45:00,120.95,120.96,120.86,120.96,12912.0,114.2976,114.307,114.2125,114.307,12912.0
2018-08-13 10:50:00,120.95,121.06,120.92,121.02,3867.0,114.2976,114.4015,114.2692,114.3637,3867.0
2018-08-13 10:55:00,120.99,121.0,120.81,120.81,11744.0,114.3354,114.3448,114.1653,114.1653,11744.0
2018-08-13 11:00:00,120.8,120.98,120.75,120.9,18366.0,114.1558,114.3259,114.1086,114.2503,18366.0
2018-08-13 11:05:00,120.9,120.9,120.55,120.59,8947.0,114.2503,114.2503,113.9196,113.9574,8947.0
2018-08-13 11:10:00,120.56,120.7,120.53,120.66,12791.0,113.929,114.0613,113.9007,114.0235,12791.0
2018-08-13 11:15:00,120.65,120.65,120.49,120.57,12010.0,114.0141,114.0141,113.8629,113.9385,12010.0
2018-08-13 11:20:00,120.57,120.59,120.47,120.59,11004.0,113.9385,113.9574,113.844,113.9574,11004.0
2018-08-13 11:25:00,120.59,120.64,120.56,120.61,14052.0,113.9574,114.0046,113.929,113.9763,14052.0
2018-08-13 11:30:00,120.61,120.67,120.55,120.59,10468.0,113.9763,114.033,113.9196,113.9574,10468.0
2018-08-13 11:35:00,120.55,120.65,120.54,120.63,8210.0,113.9196,114.0141,113.9101,113.9952,8210.0
2018-08-13 11:40:00,120.63,120.67,120.57,120.62,5975.0,113.9952,114.033,113.9385,113.9857,5975.0
2018-08-13 11:45:00,120.64,120.64,120.4,120.43,7459.0,114.0046,114.0046,113.7778,113.8062,7459.0
2018-08-13 11:50:00,120.43,120.46,120.25,120.27,14154.0,113.8062,113.8345,113.6361,113.655,14154.0
2018-08-13 11:55:00,120.27,120.44,120.23,120.34,7297.0,113.655,113.8156,113.6172,113.7211,7297.0
2018-08-13 12:00:00,120.34,120.46,120.31,120.46,4790.0,113.7211,113.8345,113.6928,113.8345,4790.0
2018-08-13 12:05:00,120.47,120.49,120.4,120.41,4301.0,113.844,113.8629,113.7778,113.7873,4301.0
2018-08-13 12:10:00,120.36,120.38,120.27,120.32,5650.0,113.74,113.7589,113.655,113.7022,5650.0
2018-08-13 12:15:00,120.31,120.35,120.18,120.19,12536.0,113.6928,113.7306,113.5699,113.5794,12536.0
2018-08-13 12:20:00,120.22,120.25,120.11,120.12,8214.0,113.6077,113.6361,113.5038,113.5132,8214.0
2018-08-13 12:25:00,120.11,120.18,120.09,120.18,17433.0,113.5038,113.5699,113.4849,113.5699,17433.0
2018-08-13 12:30:00,120.18,120.19,120.07,120.12,14998.0,113.5699,113.5794,113.466,113.5132,14998.0
2018-08-13 12:35:00,120.11,120.25,120.08,120.23,11550.0,113.5038,113.6361,113.4754,113.6172,11550.0
2018-08-13 12:40:00,120.24,120.29,120.16,120.18,34313.0,113.6266,113.6739,113.551,113.5699,34313.0
2018-08-13 12:45:00,120.18,120.18,119.97,120.05,15760.0,113.5699,113.5699,113.3715,113.4471,15760.0
2018-08-13 12:50:00,120.05,120.15,119.98,120.06,18452.0,113.4471,113.5416,113.3809,113.4565,18452.0
2018-08-13 12:55:00,120.06,120.06,119.98,120.02,8500.0,113.4565,113.4565,113.3809,113.4187,8500.0
2018-08-13 13:00:00,120.02,120.02,119.91,119.91,19594.0,113.4187,113.4187,113.3148,113.3148,19594.0
2018-08-13 13:05:00,119.91,120.02,119.9,119.98,9895.0,113.3148,113.4187,113.3053,113.3809,9895.0
2018-08-13 13:10:00,119.98,120.1,119.97,120.0,6689.0,113.3809,113.4943,113.3715,113.3998,6689.0
2018-08-13 13:15:00,119.99,120.27,119.96,120.27,15021.0,113.3904,113.655,113.362,113.655,15021.0
2018-08-13 13:20:00,120.27,120.4,120.2,120.39,25343.0,113.655,113.7778,113.5888,113.7684,25343.0
2018-08-13 13:25:00,120.39,120.44,120.37,120.44,15105.0,113.7684,113.8156,113.7495,113.8156,15105.0
2018-08-13 13:30:00,120.47,120.53,120.45,120.46,9438.0,113.844,113.9007,113.8251,113.8345,9438.0
2018-08-13 13:35:00,120.45,120.46,120.39,120.39,13573.0,113.8251,113.8345,113.7684,113.7684,13573.0
2018-08-13 13:40:00,120.36,120.46,120.35,120.41,13010.0,113.74,113.8345,113.7306,113.7873,13010.0
2018-08-13 13:45:00,120.41,120.45,120.37,120.37,9586.0,113.7873,113.8251,113.7495,113.7495,9586.0
2018-08-13 13:50:00,120.36,120.49,120.35,120.44,8452.0,113.74,113.8629,113.7306,113.8156,8452.0
2018-08-13 13:55:00,120.45,120.47,120.29,120.29,3878.0,113.8251,113.844,113.6739,113.6739,3878.0
2018-08-13 14:00:00,120.33,120.53,120.26,120.52,11108.0,113.7117,113.9007,113.6455,113.8912,11108.0
2018-08-13 14:05:00,120.49,120.51,120.4,120.41,3236.0,113.8629,113.8818,113.7778,113.7873,3236.0
2018-08-13 14:10:00,120.44,120.54,120.44,120.51,15500.0,113.8156,113.9101,113.8156,113.8818,15500.0
2018-08-13 14:15:00,120.52,120.6,120.51,120.53,6400.0,113.8912,113.9668,113.8818,113.9007,6400.0
2018-08-13 14:20:00,120.54,120.66,120.54,120.64,3500.0,113.9101,114.0235,113.9101,114.0046,3500.0
2018-08-13 14:25:00,120.65,120.74,120.65,120.71,7026.0,114.0141,114.0991,114.0141,114.0708,7026.0
2018-08-13 14:30:00,120.73,120.8,120.73,120.78,7126.0,114.0897,114.1558,114.0897,114.1369,7126.0
2018-08-13 14:35:00,120.78,120.8,120.67,120.73,7580.0,114.1369,114.1558,114.033,114.0897,7580.0
2018-08-13 14:40:00,120.73,120.74,120.67,120.73,9369.0,114.0897,114.0991,114.033,114.0897,9369.0
2018-08-13 14:45:00,120.73,120.73,120.65,120.65,7511.0,114.0897,114.0897,114.0141,114.0141,7511.0
2018-08-13 14:50:00,120.6,120.61,120.5,120.53,9190.0,113.9668,113.9763,113.8723,113.9007,9190.0
2018-08-13 14:55:00,120.53,120.61,120.47,120.5,9966.0,113.9007,113.9763,113.844,113.8723,9966.0
2018-08-13 15:00:00,120.51,120.55,120.43,120.55,15555.0,113.8818,113.9196,113.8062,113.9196,15555.0
2018-08-13 15:05:00,120.54,120.59,120.5,120.56,9029.0,113.9101,113.9574,113.8723,113.929,9029.0
2018-08-13 15:10:00,120.56,120.7,120.55,120.69,16523.0,113.929,114.0613,113.9196,114.0519,16523.0
2018-08-13 15:15:00,120.7,120.8,120.66,120.66,10887.0,114.0613,114.1558,114.0235,114.0235,10887.0
2018-08-13 15:20:00,120.62,120.62,120.51,120.52,16395.0,113.9857,113.9857,113.8818,113.8912,16395.0
2018-08-13 15:25:00,120.52,120.6,120.48,120.48,17302.0,113.8912,113.9668,113.8534,113.8534,17302.0
2018-08-13 15:30:00,120.48,120.56,120.46,120.49,18937.0,113.8534,113.929,113.8345,113.8629,18937.0
2018-08-13 15:35:00,120.49,120.67,120.48,120.66,19157.0,113.8629,114.033,113.8534,114.0235,19157.0
2018-08-13 15:40:00,120.64,120.69,120.51,120.69,36730.0,114.0046,114.0519,113.8818,114.0519,36730.0
2018-08-13 15:45:00,120.68,120.87,120.61,120.86,68757.0,114.0424,114.222,113.9763,114.2125,68757.0
2018-08-13 15:50:00,120.85,120.86,120.4,120.45,55858.0,114.2031,114.2125,113.7778,113.8251,55858.0
2018-08-13 15:55:00,120.47,120.53,120.38,120.48,60799.0,113.844,113.9007,113.7589,113.8534,60799.0
2018-08-14 09:30:00,121.47,121.53,121.14,121.25,49587.0,114.789,114.8457,114.4771,114.5811,49587.0
2018-08-14 09:35:00,121.2,121.28,120.96,121.25,46565.0,114.5338,114.6094,114.307,114.5811,46565.0
2018-08-14 09:40:00,121.24,121.25,120.93,120.97,32984.0,114.5716,114.5811,114.2787,114.3165,32984.0
2018-08-14 09:45:00,121.0,121.26,120.84,121.07,55124.0,114.3448,114.5905,114.1936,114.411,55124.0
2018-08-14 09:50:00,121.07,121.23,120.84,121.23,41219.0,114.411,114.5622,114.1936,114.5622,41219.0
2018-08-14 09:55:00,121.25,121.39,121.14,121.14,29262.0,114.5811,114.7134,114.4771,114.4771,29262.0
2018-08-14 10:00:00,121.19,121.27,120.94,121.08,20754.0,114.5244,114.6,114.2881,114.4204,20754.0
2018-08-14 10:05:00,121.01,121.14,120.88,121.09,17343.0,114.3543,114.4771,114.2314,114.4299,17343.0
2018-08-14 10:10:00,121.08,121.09,120.96,121.03,22658.0,114.4204,114.4299,114.307,114.3732,22658.0
2018-08-14 10:15:00,121.02,121.1,120.95,121.02,17462.0,114.3637,114.4393,114.2976,114.3637,17462.0
2018-08-14 10:20:00,121.02,121.13,120.95,121.05,22191.0,114.3637,114.4677,114.2976,114.3921,22191.0
2018-08-14 10:25:00,121.07,121.16,121.05,121.12,10300.0,114.411,114.496,114.3921,114.4582,10300.0
2018-08-14 10:30:00,121.15,121.29,121.15,121.25,14489.0,114.4866,114.6189,114.4866,114.5811,14489.0
2018-08-14 10:35:00,121.3,121.53,121.3,121.45,9148.0,114.6283,114.8457,114.6283,114.7701,9148.0
2018-08-14 10:40:00,121.46,121.49,121.32,121.46,11226.0,114.7795,114.8079,114.6472,114.7795,11226.0
2018-08-14 10:45:00,121.46,121.68,121.46,121.67,17467.0,114.7795,114.9874,114.7795,114.978,17467.0
2018-08-14 10:50:00,121.69,121.71,121.45,121.54,32875.0,114.9969,115.0158,114.7701,114.8551,32875.0
2018-08-14 10:55:00,121.54,121.58,121.43,121.44,14199.0,114.8551,114.8929,114.7512,114.7606,14199.0
2018-08-14 11:00:00,121.46,121.49,121.33,121.47,15600.0,114.7795,114.8079,114.6567,114.789,15600.0
2018-08-14 11:05:00,121.46,121.7,121.44,121.56,12700.0,114.7795,115.0063,114.7606,114.874,12700.0
2018-08-14 11:10:00,121.56,121.75,121.56,121.75,69642.0,114.874,115.0536,114.874,115.0536,69642.0
2018-08-14 11:15:00,121.75,121.81,121.38,121.4,20057.0,115.0536,115.1103,114.7039,114.7228,20057.0
2018-08-14 11:20:00,121.4,121.55,121.4,121.43,16368.0,114.7228,114.8646,114.7228,114.7512,16368.0
2018-08-14 11:25:00,121.4,121.49,121.33,121.34,14015.0,114.7228,114.8079,114.6567,114.6661,14015.0
2018-08-14 11:30:00,121.34,121.49,121.34,121.45,13102.0,114.6661,114.8079,114.6661,114.7701,13102.0
2018-08-14 11:35:00,121.45,121.58,121.45,121.54,10393.0,114.7701,114.8929,114.7701,114.8551,10393.0
2018-08-14 11:40:00,121.54,121.56,121.4,121.4,17220.0,114.8551,114.874,114.7228,114.7228,17220.0
2018-08-14 11:45:00,121.41,121.69,121.33,121.67,15800.0,114.7323,114.9969,114.6567,114.978,15800.0
2018-08-14 11:50:00,121.68,121.72,121.59,121.59,10916.0,114.9874,115.0252,114.9024,114.9024,10916.0
2018-08-14 11:55:00,121.56,121.58,121.37,121.37,17555.0,114.874,114.8929,114.6945,114.6945,17555.0
2018-08-14 12:00:00,121.4,121.68,121.38,121.67,116566.0,114.7228,114.9874,114.7039,114.978,116566.0
2018-08-14 12:05:00,121.68,121.85,121.66,121.67,18316.0,114.9874,115.1481,114.9685,114.978,18316.0
2018-08-14 12:10:00,121.69,121.84,121.61,121.84,15031.0,114.9969,115.1386,114.9213,115.1386,15031.0
2018-08-14 12:15:00,121.85,121.91,121.83,121.87,12350.0,115.1481,115.2048,115.1292,115.167,12350.0
2018-08-14 12:20:00,121.87,121.89,121.74,121.82,16300.0,115.167,115.1859,115.0441,115.1197,16300.0
2018-08-14 12:25:00,121.83,122.0,121.83,121.96,80373.0,115.1292,115.2898,115.1292,115.252,80373.0
2018-08-14 12:30:00,121.95,121.96,121.73,121.74,26203.0,115.2426,115.252,115.0347,115.0441,26203.0
2018-08-14 12:35:00,121.73,121.79,121.68,121.71,14830.0,115.0347,115.0914,114.9874,115.0158,14830.0
2018-08-14 12:40:00,121.71,121.91,121.71,121.82,9516.0,115.0158,115.2048,115.0158,115.1197,9516.0
2018-08-14 12:45:00,121.82,121.88,121.76,121.77,7924.0,115.1197,115.1764,115.063,115.0725,7924.0
2018-08-14 12:50:00,121.79,121.81,121.56,121.57,11461.0,115.0914,115.1103,114.874,114.8835,11461.0
2018-08-14 12:55:00,121.58,121.64,121.54,121.56,13328.0,114.8929,114.9496,114.8551,114.874,13328.0
2018-08-14 13:00:00,121.57,121.69,121.57,121.69,16047.0,114.8835,114.9969,114.8835,114.9969,16047.0
2018-08-14 13:05:00,121.69,121.71,121.56,121.62,8395.0,114.9969,115.0158,114.874,114.9307,8395.0
2018-08-14 13:10:00,121.63,121.66,121.53,121.53,7428.0,114.9402,114.9685,114.8457,114.8457,7428.0
2018-08-14 13:15:00,121.54,121.58,121.5,121.51,7340.0,114.8551,114.8929,114.8173,114.8268,7340.0
2018-08-14 13:20:00,121.52,121.6,121.52,121.6,6557.0,114.8362,114.9118,114.8362,114.9118,6557.0
2018-08-14 13:25:00,121.6,121.62,121.52,121.59,6223.0,114.9118,114.9307,114.8362,114.9024,6223.0
2018-08-14 13:30:00,121.6,121.63,121.57,121.61,7734.0,114.9118,114.9402,114.8835,114.9213,7734.0
2018-08-14 13:35:00,121.61,121.63,121.59,121.59,7016.0,114.9213,114.9402,114.9024,114.9024,7016.0
2018-08-14 13:40:00,121.61,121.76,121.61,121.74,14994.0,114.9213,115.063,114.9213,115.0441,14994.0
2018-08-14 13:45:00,121.72,121.76,121.71,121.72,6961.0,115.0252,115.063,115.0158,115.0252,6961.0
2018-08-14 13:50:00,121.7,121.71,121.59,121.71,6590.0,115.0063,115.0158,114.9024,115.0158,6590.0
2018-08-14 13:55:00,121.71,121.88,121.71,121.81,12309.0,115.0158,115.1764,115.0158,115.1103,12309.0
2018-08-14 14:00:00,121.83,121.86,121.75,121.75,15548.0,115.1292,115.1575,115.0536,115.0536,15548.0
2018-08-14 14:05:00,121.73,121.74,121.68,121.73,10013.0,115.0347,115.0441,114.9874,115.0347,10013.0
2018-08-14 14:10:00,121.74,121.79,121.7,121.72,6825.0,115.0441,115.0914,115.0063,115.0252,6825.0
2018-08-14 14:15:00,121.73,121.75,121.68,121.75,7500.0,115.0347,115.0536,114.9874,115.0536,7500.0
2018-08-14 14:20:00,121.75,121.81,121.65,121.67,10830.0,115.0536,115.1103,114.9591,114.978,10830.0
2018-08-14 14:25:00,121.68,121.77,121.64,121.77,9535.0,114.9874,115.0725,114.9496,115.0725,9535.0
2018-08-14 14:30:00,121.78,121.81,121.73,121.75,10152.0,115.0819,115.1103,115.0347,115.0536,10152.0
2018-08-14 14:35:00,121.75,121.82,121.75,121.8,9916.0,115.0536,115.1197,115.0536,115.1008,9916.0
2018-08-14 14:40:00,121.8,121.83,121.78,121.83,4022.0,115.1008,115.1292,115.0819,115.1292,4022.0
2018-08-14 14:45:00,121.82,121.85,121.82,121.84,6175.0,115.1197,115.1481,115.1197,115.1386,6175.0
2018-08-14 14:50:00,121.86,121.96,121.86,121.91,11300.0,115.1575,115.252,115.1575,115.2048,11300.0
2018-08-14 14:55:00,121.9,121.93,121.85,121.9,9441.0,115.1953,115.2237,115.1481,115.1953,9441.0
2018-08-14 15:00:00,121.9,121.9,121.85,121.86,9790.0,115.1953,115.1953,115.1481,115.1575,9790.0
2018-08-14 15:05:00,121.87,121.9,121.85,121.9,10283.0,115.167,115.1953,115.1481,115.1953,10283.0
2018-08-14 15:10:00,121.9,121.96,121.88,121.93,18391.0,115.1953,115.252,115.1764,115.2237,18391.0
2018-08-14 15:15:00,121.94,121.98,121.92,121.96,24283.0,115.2331,115.2709,115.2142,115.252,24283.0
2018-08-14 15:20:00,121.94,121.98,121.9,121.91,39219.0,115.2331,115.2709,115.1953,115.2048,39219.0
2018-08-14 15:25:00,121.91,121.97,121.88,121.9,29064.0,115.2048,115.2615,115.1764,115.1953,29064.0
2018-08-14 15:30:00,121.89,121.92,121.86,121.9,14502.0,115.1859,115.2142,115.1575,115.1953,14502.0
2018-08-14 15:35:00,121.91,121.98,121.9,121.92,21926.0,115.2048,115.2709,115.1953,115.2142,21926.0
2018-08-14 15:40:00,121.92,121.92,121.81,121.83,21371.0,115.2142,115.2142,115.1103,115.1292,21371.0
2018-08-14 15:45:00,121.84,121.85,121.67,121.71,37334.0,115.1386,115.1481,114.978,115.0158,37334.0
2018-08-14 15:50:00,121.71,121.73,121.65,121.65,53894.0,115.0158,115.0347,114.9591,114.9591,53894.0
2018-08-14 15:55:00,121.65,121.7,121.49,121.61,122260.0,114.9591,115.0063,114.8079,114.9213,122260.0
2018-08-15 09:30:00,120.56,121.02,120.53,120.69,28380.0,113.929,114.3637,113.9007,114.0519,28380.0
2018-08-15 09:35:00,120.74,120.83,120.62,120.67,12283.0,114.0991,114.1842,113.9857,114.033,12283.0
2018-08-15 09:40:00,120.69,120.83,120.66,120.69,27891.0,114.0519,114.1842,114.0235,114.0519,27891.0
2018-08-15 09:45:00,120.69,120.72,120.4,120.57,22996.0,114.0519,114.0802,113.7778,113.9385,22996.0
2018-08-15 09:50:00,120.56,120.66,120.39,120.39,20453.0,113.929,114.0235,113.7684,113.7684,20453.0
2018-08-15 09:55:00,120.38,120.43,120.23,120.23,9241.0,113.7589,113.8062,113.6172,113.6172,9241.0
2018-08-15 10:00:00,120.23,120.41,119.8,119.84,36280.0,113.6172,113.7873,113.2108,113.2486,36280.0
2018-08-15 10:05:00,119.83,120.02,119.73,119.88,14829.0,113.2392,113.4187,113.1447,113.2864,14829.0
2018-08-15 10:10:00,119.9,120.02,119.73,119.92,15682.0,113.3053,113.4187,113.1447,113.3242,15682.0
2018-08-15 10:15:00,119.92,119.92,119.72,119.79,15503.0,113.3242,113.3242,113.1352,113.2014,15503.0
2018-08-15 10:20:00,119.79,119.94,119.71,119.93,28087.0,113.2014,113.3431,113.1258,113.3337,28087.0
2018-08-15 10:25:00,119.9,119.9,119.72,119.73,32092.0,113.3053,113.3053,113.1352,113.1447,32092.0
2018-08-15 10:30:00,119.73,119.8,119.45,119.66,32564.0,113.1447,113.2108,112.8801,113.0785,32564.0
2018-08-15 10:35:00,119.66,119.81,119.62,119.75,12123.0,113.0785,113.2203,113.0407,113.1636,12123.0
2018-08-15 10:40:00,119.76,119.77,119.41,119.46,22819.0,113.173,113.1825,112.8423,112.8895,22819.0
2018-08-15 10:45:00,119.46,119.51,119.32,119.44,29356.0,112.8895,112.9368,112.7572,112.8706,29356.0
2018-08-15 10:50:00,119.47,119.57,119.43,119.47,19278.0,112.899,112.9935,112.8612,112.899,19278.0
2018-08-15 10:55:00,119.48,119.48,119.32,119.43,27406.0,112.9084,112.9084,112.7572,112.8612,27406.0
2018-08-15 11:00:00,119.42,119.55,119.41,119.5,38571.0,112.8517,112.9746,112.8423,112.9273,38571.0
2018-08-15 11:05:00,119.51,119.65,119.37,119.62,29438.0,112.9368,113.0691,112.8045,113.0407,29438.0
2018-08-15 11:10:00,119.65,119.84,119.63,119.72,36311.0,113.0691,113.2486,113.0502,113.1352,36311.0
2018-08-15 11:15:00,119.74,119.8,119.57,119.66,22422.0,113.1541,113.2108,112.9935,113.0785,22422.0
2018-08-15 11:20:00,119.66,119.85,119.6,119.84,9679.0,113.0785,113.2581,113.0218,113.2486,9679.0
2018-08-15 11:25:00,119.84,120.01,119.84,119.91,34390.0,113.2486,113.4093,113.2486,113.3148,34390.0
2018-08-15 11:30:00,119.93,119.98,119.79,119.85,11366.0,113.3337,113.3809,113.2014,113.2581,11366.0
2018-08-15 11:35:00,119.88,119.97,119.8,119.89,20622.0,113.2864,113.3715,113.2108,113.2959,20622.0
2018-08-15 11:40:00,119.89,120.04,119.67,119.89,80907.0,113.2959,113.4376,113.088,113.2959,80907.0
2018-08-15 11:45:00,119.87,120.0,119.77,119.95,35183.0,113.277,113.3998,113.1825,113.3526,35183.0
2018-08-15 11:50:00,119.96,119.98,119.69,119.76,42556.0,113.362,113.3809,113.1069,113.173,42556.0
2018-08-15 11:55:00,119.76,119.87,119.64,119.67,19700.0,113.173,113.277,113.0596,113.088,19700.0
2018-08-15 12:00:00,119.67,119.87,119.67,119.84,8900.0,113.088,113.277,113.088,113.2486,8900.0
2018-08-15 12:05:00,119.81,120.0,119.73,120.0,7125.0,113.2203,113.3998,113.1447,113.3998,7125.0
2018-08-15 12:10:00,120.01,120.11,119.98,120.09,39600.0,113.4093,113.5038,113.3809,113.4849,39600.0
2018-08-15 12:15:00,120.1,120.14,119.99,120.13,4800.0,113.4943,113.5321,113.3904,113.5227,4800.0
2018-08-15 12:20:00,120.06,120.22,119.97,120.21,36976.0,113.4565,113.6077,113.3715,113.5983,36976.0
2018-08-15 12:25:00,120.21,120.25,120.16,120.17,7000.0,113.5983,113.6361,113.551,113.5605,7000.0
2018-08-15 12:30:00,120.2,120.36,120.2,120.33,10600.0,113.5888,113.74,113.5888,113.7117,10600.0
2018-08-15 12:35:00,120.35,120.36,120.25,120.34,8990.0,113.7306,113.74,113.6361,113.7211,8990.0
2018-08-15 12:40:00,120.38,120.42,120.25,120.3,6350.0,113.7589,113.7967,113.6361,113.6833,6350.0
2018-08-15 12:45:00,120.24,120.24,120.15,120.23,6533.0,113.6266,113.6266,113.5416,113.6172,6533.0
2018-08-15 12:50:00,120.22,120.33,120.14,120.2,51215.0,113.6077,113.7117,113.5321,113.5888,51215.0
2018-08-15 12:55:00,120.2,120.25,120.13,120.22,17796.0,113.5888,113.6361,113.5227,113.6077,17796.0
2018-08-15 13:00:00,120.25,120.25,120.14,120.25,9105.0,113.6361,113.6361,113.5321,113.6361,9105.0
2018-08-15 13:05:00,120.26,120.4,120.22,120.31,22210.0,113.6455,113.7778,113.6077,113.6928,22210.0
2018-08-15 13:10:00,120.33,120.37,120.13,120.2,11809.0,113.7117,113.7495,113.5227,113.5888,11809.0
2018-08-15 13:15:00,120.19,120.21,120.13,120.13,10613.0,113.5794,113.5983,113.5227,113.5227,10613.0
2018-08-15 13:20:00,120.13,120.13,119.85,119.87,8132.0,113.5227,113.5227,113.2581,113.277,8132.0
2018-08-15 13:25:00,119.9,120.02,119.9,119.99,7000.0,113.3053,113.4187,113.3053,113.3904,7000.0
2018-08-15 13:30:00,119.94,120.07,119.94,120.04,51056.0,113.3431,113.466,113.3431,113.4376,51056.0
2018-08-15 13:35:00,120.02,120.06,119.98,120.05,5800.0,113.4187,113.4565,113.3809,113.4471,5800.0
2018-08-15 13:40:00,120.1,120.23,120.1,120.19,7250.0,113.4943,113.6172,113.4943,113.5794,7250.0
2018-08-15 13:45:00,120.22,120.24,120.02,120.1,6862.0,113.6077,113.6266,113.4187,113.4943,6862.0
2018-08-15 13:50:00,120.08,120.13,120.06,120.07,7328.0,113.4754,113.5227,113.4565,113.466,7328.0
2018-08-15 13:55:00,120.09,120.14,120.04,120.04,5884.0,113.4849,113.5321,113.4376,113.4376,5884.0
2018-08-15 14:00:00,120.01,120.13,120.0,120.12,9544.0,113.4093,113.5227,113.3998,113.5132,9544.0
2018-08-15 14:05:00,120.12,120.12,119.92,119.97,10796.0,113.5132,113.5132,113.3242,113.3715,10796.0
2018-08-15 14:10:00,120.0,120.01,119.9,119.92,11166.0,113.3998,113.4093,113.3053,113.3242,11166.0
2018-08-15 14:15:00,119.93,120.06,119.92,120.05,11099.0,113.3337,113.4565,113.3242,113.4471,11099.0
2018-08-15 14:20:00,120.06,120.08,119.99,119.99,8801.0,113.4565,113.4754,113.3904,113.3904,8801.0
2018-08-15 14:25:00,119.97,119.99,119.87,119.91,17308.0,113.3715,113.3904,113.277,113.3148,17308.0
2018-08-15 14:30:00,119.91,120.07,119.87,120.07,10273.0,113.3148,113.466,113.277,113.466,10273.0
2018-08-15 14:35:00,120.08,120.14,119.99,120.04,5707.0,113.4754,113.5321,113.3904,113.4376,5707.0
2018-08-15 14:40:00,120.03,120.06,119.96,120.01,6700.0,113.4282,113.4565,113.362,113.4093,6700.0
2018-08-15 14:45:00,119.99,119.99,119.88,119.97,15117.0,113.3904,113.3904,113.2864,113.3715,15117.0
2018-08-15 14:50:00,119.99,120.1,119.98,120.05,7855.0,113.3904,113.4943,113.3809,113.4471,7855.0
2018-08-15 14:55:00,120.06,120.19,120.02,120.19,11700.0,113.4565,113.5794,113.4187,113.5794,11700.0
2018-08-15 15:00:00,120.2,120.36,120.2,120.36,9585.0,113.5888,113.74,113.5888,113.74,9585.0
2018-08-15 15:05:00,120.36,120.47,120.32,120.43,26219.0,113.74,113.844,113.7022,113.8062,26219.0
2018-08-15 15:10:00,120.42,120.43,120.3,120.3,21811.0,113.7967,113.8062,113.6833,113.6833,21811.0
2018-08-15 15:15:00,120.29,120.38,120.25,120.36,59883.0,113.6739,113.7589,113.6361,113.74,59883.0
2018-08-15 15:20:00,120.31,120.33,120.18,120.2,22547.0,113.6928,113.7117,113.5699,113.5888,22547.0
2018-08-15 15:25:00,120.2,120.32,120.17,120.32,28572.0,113.5888,113.7022,113.5605,113.7022,28572.0
2018-08-15 15:30:00,120.33,120.63,120.33,120.59,17729.0,113.7117,113.9952,113.7117,113.9574,17729.0
2018-08-15 15:35:00,120.57,120.6,120.48,120.52,16906.0,113.9385,113.9668,113.8534,113.8912,16906.0
2018-08-15 15:40:00,120.49,120.6,120.47,120.6,22818.0,113.8629,113.9668,113.844,113.9668,22818.0
2018-08-15 15:45:00,120.59,120.68,120.57,120.62,36982.0,113.9574,114.0424,113.9385,113.9857,36982.0
2018-08-15 15:50:00,120.6,120.62,120.33,120.43,49271.0,113.9668,113.9857,113.7117,113.8062,49271.0
2018-08-15 15:55:00,120.45,120.62,120.37,120.43,74233.0,113.8251,113.9857,113.7495,113.8062,74233.0
2018-08-16 09:30:00,121.11,122.28,121.11,122.25,39355.0,114.4488,115.5544,114.4488,115.5261,39355.0
2018-08-16 09:35:00,122.27,122.58,122.22,122.57,34247.0,115.545,115.8379,115.4977,115.8285,34247.0
2018-08-16 09:40:00,122.54,122.55,121.76,121.79,11749.0,115.8001,115.8096,115.063,115.0914,11749.0
2018-08-16 09:45:00,121.85,122.04,121.77,121.99,26632.0,115.1481,115.3276,115.0725,115.2804,26632.0
2018-08-16 09:50:00,121.98,122.18,121.97,122.15,11236.0,115.2709,115.4599,115.2615,115.4316,11236.0
2018-08-16 09:55:00,122.11,122.19,121.93,122.01,9907.0,115.3938,115.4694,115.2237,115.2993,9907.0
2018-08-16 10:00:00,122.02,122.31,122.02,122.26,30052.0,115.3087,115.5828,115.3087,115.5355,30052.0
2018-08-16 10:05:00,122.29,122.35,122.18,122.31,19711.0,115.5639,115.6206,115.4599,115.5828,19711.0
2018-08-16 10:10:00,122.32,122.33,122.2,122.23,34944.0,115.5922,115.6017,115.4788,115.5072,34944.0
2018-08-16 10:15:00,122.23,122.3,122.21,122.22,26299.0,115.5072,115.5733,115.4883,115.4977,26299.0
2018-08-16 10:20:00,122.21,122.33,122.17,122.32,8321.0,115.4883,115.6017,115.4505,115.5922,8321.0
2018-08-16 10:25:00,122.29,122.4,122.22,122.4,31302.0,115.5639,115.6678,115.4977,115.6678,31302.0
2018-08-16 10:30:00,122.43,122.58,122.43,122.48,12088.0,115.6962,115.8379,115.6962,115.7434,12088.0
2018-08-16 10:35:00,122.47,122.58,122.33,122.58,11425.0,115.734,115.8379,115.6017,115.8379,11425.0
2018-08-16 10:40:00,122.6,122.6,122.45,122.56,11205.0,115.8568,115.8568,115.7151,115.819,11205.0
2018-08-16 10:45:00,122.57,122.72,122.56,122.7,21356.0,115.8285,115.9702,115.819,115.9513,21356.0
2018-08-16 10:50:00,122.69,122.71,122.47,122.52,15464.0,115.9419,115.9608,115.734,115.7812,15464.0
2018-08-16 10:55:00,122.53,122.62,122.53,122.58,8465.0,115.7907,115.8757,115.7907,115.8379,8465.0
2018-08-16 11:00:00,122.6,122.67,122.37,122.49,27032.0,115.8568,115.923,115.6395,115.7529,27032.0
2018-08-16 11:05:00,122.48,122.54,122.31,122.31,15060.0,115.7434,115.8001,115.5828,115.5828,15060.0
2018-08-16 11:10:00,122.32,122.41,122.3,122.4,11189.0,115.5922,115.6773,115.5733,115.6678,11189.0
2018-08-16 11:15:00,122.39,122.65,122.39,122.62,33197.0,115.6584,115.9041,115.6584,115.8757,33197.0
2018-08-16 11:20:00,122.58,122.75,122.52,122.68,18088.0,115.8379,115.9986,115.7812,115.9324,18088.0
2018-08-16 11:25:00,122.68,122.71,122.6,122.62,14789.0,115.9324,115.9608,115.8568,115.8757,14789.0
2018-08-16 11:30:00,122.62,122.73,122.6,122.69,24748.0,115.8757,115.9797,115.8568,115.9419,24748.0
2018-08-16 11:35:00,122.7,122.75,122.65,122.73,10690.0,115.9513,115.9986,115.9041,115.9797,10690.0
2018-08-16 11:40:00,122.73,122.73,122.52,122.53,6461.0,115.9797,115.9797,115.7812,115.7907,6461.0
2018-08-16 11:45:00,122.52,122.83,122.52,122.77,19417.0,115.7812,116.0742,115.7812,116.0175,19417.0
2018-08-16 11:50:00,122.77,122.79,122.62,122.64,12782.0,116.0175,116.0364,115.8757,115.8946,12782.0
2018-08-16 11:55:00,122.64,122.75,122.61,122.7,9041.0,115.8946,115.9986,115.8663,115.9513,9041.0
2018-08-16 12:00:00,122.71,122.73,122.68,122.69,8757.0,115.9608,115.9797,115.9324,115.9419,8757.0
2018-08-16 12:05:00,122.69,122.75,122.59,122.59,32776.0,115.9419,115.9986,115.8474,115.8474,32776.0
2018-08-16 12:10:00,122.61,122.68,122.61,122.65,10941.0,115.8663,115.9324,115.8663,115.9041,10941.0
2018-08-16 12:15:00,122.65,122.73,122.63,122.71,10941.0,115.9041,115.9797,115.8852,115.9608,10941.0
2018-08-16 12:20:00,122.72,122.79,122.61,122.61,13110.0,115.9702,116.0364,115.8663,115.8663,13110.0
2018-08-16 12:25:00,122.62,122.63,122.51,122.51,16409.0,115.8757,115.8852,115.7718,115.7718,16409.0
2018-08-16 12:30:00,122.5,122.51,122.37,122.48,16701.0,115.7623,115.7718,115.6395,115.7434,16701.0
2018-08-16 12:35:00,122.48,122.5,122.4,122.42,8390.0,115.7434,115.7623,115.6678,115.6867,8390.0
2018-08-16 12:40:00,122.42,122.42,122.29,122.29,7343.0,115.6867,115.6867,115.5639,115.5639,7343.0
2018-08-16 12:45:00,122.26,122.36,122.23,122.33,11300.0,115.5355,115.63,115.5072,115.6017,11300.0
2018-08-16 12:50:00,122.3,122.32,122.28,122.29,4632.0,115.5733,115.5922,115.5544,115.5639,4632.0
2018-08-16 12:55:00,122.3,122.3,122.13,122.15,7199.0,115.5733,115.5733,115.4127,115.4316,7199.0
2018-08-16 13:00:00,122.13,122.2,122.11,122.16,9060.0,115.4127,115.4788,115.3938,115.441,9060.0
2018-08-16 13:05:00,122.16,122.19,122.08,122.08,7557.0,115.441,115.4694,115.3654,115.3654,7557.0
2018-08-16 13:10:00,122.05,122.07,122.01,122.03,5950.0,115.3371,115.356,115.2993,115.3182,5950.0
2018-08-16 13:15:00,122.03,122.11,122.02,122.11,19045.0,115.3182,115.3938,115.3087,115.3938,19045.0
2018-08-16 13:20:00,122.12,122.16,122.11,122.14,6692.0,115.4032,115.441,115.3938,115.4221,6692.0
2018-08-16 13:25:00,122.16,122.21,122.16,122.2,7119.0,115.441,115.4883,115.441,115.4788,7119.0
2018-08-16 13:30:00,122.19,122.21,122.11,122.13,24680.0,115.4694,115.4883,115.3938,115.4127,24680.0
2018-08-16 13:35:00,122.13,122.19,122.11,122.13,8424.0,115.4127,115.4694,115.3938,115.4127,8424.0
2018-08-16 13:40:00,122.1,122.1,121.95,122.0,19265.0,115.3843,115.3843,115.2426,115.2898,19265.0
2018-08-16 13:45:00,122.0,122.04,121.93,121.93,25767.0,115.2898,115.3276,115.2237,115.2237,25767.0
2018-08-16 13:50:00,121.92,121.97,121.9,121.96,10340.0,115.2142,115.2615,115.1953,115.252,10340.0
2018-08-16 13:55:00,121.97,122.04,121.97,122.0,8038.0,115.2615,115.3276,115.2615,115.2898,8038.0
2018-08-16 14:00:00,121.98,122.15,121.96,122.15,12884.0,115.2709,115.4316,115.252,115.4316,12884.0
2018-08-16 14:05:00,122.15,122.16,122.08,122.16,4600.0,115.4316,115.441,115.3654,115.441,4600.0
2018-08-16 14:10:00,122.16,122.22,122.14,122.18,12000.0,115.441,115.4977,115.4221,115.4599,12000.0
2018-08-16 14:15:00,122.2,122.22,122.14,122.18,8610.0,115.4788,115.4977,115.4221,115.4599,8610.0
2018-08-16 14:20:00,122.18,122.18,122.14,122.14,9221.0,115.4599,115.4599,115.4221,115.4221,9221.0
2018-08-16 14:25:00,122.14,122.15,122.02,122.02,9387.0,115.4221,115.4316,115.3087,115.3087,9387.0
2018-08-16 14:30:00,122.02,122.02,121.85,121.97,13307.0,115.3087,115.3087,115.1481,115.2615,13307.0
2018-08-16 14:35:00,121.98,122.05,121.98,122.01,11639.0,115.2709,115.3371,115.2709,115.2993,11639.0
2018-08-16 14:40:00,122.01,122.15,122.0,122.11,21387.0,115.2993,115.4316,115.2898,115.3938,21387.0
2018-08-16 14:45:00,122.1,122.15,122.04,122.15,14188.0,115.3843,115.4316,115.3276,115.4316,14188.0
2018-08-16 14:50:00,122.16,122.17,122.06,122.17,45955.0,115.441,115.4505,115.3465,115.4505,45955.0
2018-08-16 14:55:00,122.18,122.21,122.15,122.16,12580.0,115.4599,115.4883,115.4316,115.441,12580.0
2018-08-16 15:00:00,122.15,122.26,122.13,122.24,13886.0,115.4316,115.5355,115.4127,115.5166,13886.0
2018-08-16 15:05:00,122.24,122.31,122.24,122.25,77084.0,115.5166,115.5828,115.5166,115.5261,77084.0
2018-08-16 15:10:00,122.25,122.4,122.25,122.4,126284.0,115.5261,115.6678,115.5261,115.6678,126284.0
2018-08-16 15:15:00,122.41,122.43,122.36,122.39,72190.0,115.6773,115.6962,115.63,115.6584,72190.0
2018-08-16 15:20:00,122.38,122.4,122.23,122.23,54352.0,115.6489,115.6678,115.5072,115.5072,54352.0
2018-08-16 15:25:00,122.23,122.35,122.23,122.24,40907.0,115.5072,115.6206,115.5072,115.5166,40907.0
2018-08-16 15:30:00,122.25,122.34,122.23,122.31,39831.0,115.5261,115.6111,115.5072,115.5828,39831.0
2018-08-16 15:35:00,122.32,122.33,122.23,122.24,19550.0,115.5922,115.6017,115.5072,115.5166,19550.0
2018-08-16 15:40:00,122.25,122.29,122.24,122.29,20340.0,115.5261,115.5639,115.5166,115.5639,20340.0
2018-08-16 15:45:00,122.28,122.29,122.24,122.25,40873.0,115.5544,115.5639,115.5166,115.5261,40873.0
2018-08-16 15:50:00,122.24,122.25,121.97,122.06,79327.0,115.5166,115.5261,115.2615,115.3465,79327.0
2018-08-16 15:55:00,122.04,122.19,122.03,122.14,90193.0,115.3276,115.4694,115.3182,115.4221,90193.0
2018-08-17 09:30:00,122.1,122.19,121.42,121.64,96554.0,115.3843,115.4694,114.7417,114.9496,96554.0
2018-08-17 09:35:00,121.64,122.1,121.62,122.05,7800.0,114.9496,115.3843,114.9307,115.3371,7800.0
2018-08-17 09:40:00,122.02,122.02,121.51,121.65,18698.0,115.3087,115.3087,114.8268,114.9591,18698.0
2018-08-17 09:45:00,121.67,122.14,121.61,122.06,24964.0,114.978,115.4221,114.9213,115.3465,24964.0
2018-08-17 09:50:00,122.01,122.19,121.97,122.08,12616.0,115.2993,115.4694,115.2615,115.3654,12616.0
2018-08-17 09:55:00,122.08,122.27,122.06,122.25,11357.0,115.3654,115.545,115.3465,115.5261,11357.0
2018-08-17 10:00:00,122.27,122.27,122.08,122.11,9450.0,115.545,115.545,115.3654,115.3938,9450.0
2018-08-17 10:05:00,122.1,122.22,121.87,122.13,23197.0,115.3843,115.4977,115.167,115.4127,23197.0
2018-08-17 10:10:00,122.13,122.27,122.08,122.25,51366.0,115.4127,115.545,115.3654,115.5261,51366.0
2018-08-17 10:15:00,122.23,122.32,122.12,122.3,30258.0,115.5072,115.5922,115.4032,115.5733,30258.0
2018-08-17 10:20:00,122.3,122.32,122.09,122.13,34650.0,115.5733,115.5922,115.3749,115.4127,34650.0
2018-08-17 10:25:00,122.11,122.3,122.02,122.13,69163.0,115.3938,115.5733,115.3087,115.4127,69163.0
2018-08-17 10:30:00,122.15,122.31,122.11,122.23,19372.0,115.4316,115.5828,115.3938,115.5072,19372.0
2018-08-17 10:35:00,122.21,122.3,122.16,122.18,33802.0,115.4883,115.5733,115.441,115.4599,33802.0
2018-08-17 10:40:00,122.19,122.27,122.12,122.26,20218.0,115.4694,115.545,115.4032,115.5355,20218.0
2018-08-17 10:45:00,122.24,122.29,122.17,122.26,14165.0,115.5166,115.5639,115.4505,115.5355,14165.0
2018-08-17 10:50:00,122.26,122.45,122.19,122.22,9174.0,115.5355,115.7151,115.4694,115.4977,9174.0
2018-08-17 10:55:00,122.22,122.34,122.18,122.33,18328.0,115.4977,115.6111,115.4599,115.6017,18328.0
2018-08-17 11:00:00,122.31,122.36,122.19,122.3,9913.0,115.5828,115.63,115.4694,115.5733,9913.0
2018-08-17 11:05:00,122.28,122.37,122.28,122.28,5042.0,115.5544,115.6395,115.5544,115.5544,5042.0
2018-08-17 11:10:00,122.3,122.43,122.24,122.4,8237.0,115.5733,115.6962,115.5166,115.6678,8237.0
2018-08-17 11:15:00,122.38,122.63,122.37,122.6,18849.0,115.6489,115.8852,115.6395,115.8568,18849.0
2018-08-17 11:20:00,122.59,122.85,122.58,122.77,44880.0,115.8474,116.0931,115.8379,116.0175,44880.0
2018-08-17 11:25:00,122.75,122.76,122.64,122.75,12558.0,115.9986,116.008,115.8946,115.9986,12558.0
2018-08-17 11:30:00,122.72,122.89,122.71,122.89,16787.0,115.9702,116.1309,115.9608,116.1309,16787.0
2018-08-17 11:35:00,122.86,122.89,122.74,122.81,8724.0,116.1025,116.1309,115.9891,116.0553,8724.0
2018-08-17 11:40:00,122.81,123.01,122.8,123.01,16001.0,116.0553,116.2443,116.0458,116.2443,16001.0
2018-08-17 11:45:00,122.98,123.0,122.91,123.0,17301.0,116.2159,116.2348,116.1498,116.2348,17301.0
2018-08-17 11:50:00,122.95,122.97,122.86,122.89,13975.0,116.1876,116.2065,116.1025,116.1309,13975.0
2018-08-17 11:55:00,122.89,123.06,122.85,122.94,5805.0,116.1309,116.2915,116.0931,116.1781,5805.0
2018-08-17 12:00:00,122.94,123.0,122.9,122.92,14435.0,116.1781,116.2348,116.1403,116.1592,14435.0
2018-08-17 12:05:00,122.91,122.91,122.74,122.88,27436.0,116.1498,116.1498,115.9891,116.1214,27436.0
2018-08-17 12:10:00,122.89,123.04,122.86,122.89,27300.0,116.1309,116.2726,116.1025,116.1309,27300.0
2018-08-17 12:15:00,122.94,122.98,122.84,122.87,11338.0,116.1781,116.2159,116.0836,116.112,11338.0
2018-08-17 12:20:00,122.89,123.02,122.85,123.0,19939.0,116.1309,116.2537,116.0931,116.2348,19939.0
2018-08-17 12:25:00,122.98,123.02,122.91,122.93,7390.0,116.2159,116.2537,116.1498,116.1687,7390.0
2018-08-17 12:30:00,122.94,123.05,122.89,122.93,39501.0,116.1781,116.2821,116.1309,116.1687,39501.0
2018-08-17 12:35:00,122.93,123.0,122.89,122.98,46133.0,116.1687,116.2348,116.1309,116.2159,46133.0
2018-08-17 12:40:00,122.98,123.07,122.95,123.02,57008.0,116.2159,116.301,116.1876,116.2537,57008.0
2018-08-17 12:45:00,123.03,123.04,122.73,122.78,19039.0,116.2632,116.2726,115.9797,116.0269,19039.0
2018-08-17 12:50:00,122.75,122.8,122.72,122.77,12402.0,115.9986,116.0458,115.9702,116.0175,12402.0
2018-08-17 12:55:00,122.75,122.81,122.69,122.75,11736.0,115.9986,116.0553,115.9419,115.9986,11736.0
2018-08-17 13:00:00,122.76,122.79,122.72,122.77,11785.0,116.008,116.0364,115.9702,116.0175,11785.0
2018-08-17 13:05:00,122.75,122.95,122.75,122.95,28683.0,115.9986,116.1876,115.9986,116.1876,28683.0
2018-08-17 13:10:00,122.92,123.01,122.75,122.83,17887.0,116.1592,116.2443,115.9986,116.0742,17887.0
2018-08-17 13:15:00,122.83,122.86,122.78,122.85,11928.0,116.0742,116.1025,116.0269,116.0931,11928.0
2018-08-17 13:20:00,122.84,122.87,122.79,122.86,12381.0,116.0836,116.112,116.0364,116.1025,12381.0
2018-08-17 13:25:00,122.87,122.95,122.83,122.95,22911.0,116.112,116.1876,116.0742,116.1876,22911.0
2018-08-17 13:30:00,122.92,123.0,122.91,123.0,18428.0,116.1592,116.2348,116.1498,116.2348,18428.0
2018-08-17 13:35:00,122.97,123.01,122.94,123.0,7421.0,116.2065,116.2443,116.1781,116.2348,7421.0
2018-08-17 13:40:00,122.98,123.04,122.97,123.0,18388.0,116.2159,116.2726,116.2065,116.2348,18388.0
2018-08-17 13:45:00,122.99,123.05,122.97,122.98,9199.0,116.2254,116.2821,116.2065,116.2159,9199.0
2018-08-17 13:50:00,123.0,123.02,122.95,123.0,7003.0,116.2348,116.2537,116.1876,116.2348,7003.0
2018-08-17 13:55:00,123.0,123.03,122.97,123.0,15471.0,116.2348,116.2632,116.2065,116.2348,15471.0
2018-08-17 14:00:00,123.0,123.17,122.97,123.16,14250.0,116.2348,116.3955,116.2065,116.386,14250.0
2018-08-17 14:05:00,123.18,123.3,123.16,123.21,21457.0,116.4049,116.5183,116.386,116.4333,21457.0
2018-08-17 14:10:00,123.18,123.28,123.14,123.28,13926.0,116.4049,116.4994,116.3671,116.4994,13926.0
2018-08-17 14:15:00,123.3,123.35,123.23,123.26,17989.0,116.5183,116.5656,116.4522,116.4805,17989.0
2018-08-17 14:20:00,123.3,123.4,123.29,123.4,13740.0,116.5183,116.6128,116.5089,116.6128,13740.0
2018-08-17 14:25:00,123.39,123.46,123.35,123.38,7270.0,116.6034,116.6695,116.5656,116.5939,7270.0
2018-08-17 14:30:00,123.36,123.38,123.32,123.34,11882.0,116.575,116.5939,116.5372,116.5561,11882.0
2018-08-17 14:35:00,123.33,123.43,123.28,123.39,19531.0,116.5467,116.6412,116.4994,116.6034,19531.0
2018-08-17 14:40:00,123.4,123.5,123.4,123.46,6605.0,116.6128,116.7073,116.6128,116.6695,6605.0
2018-08-17 14:45:00,123.46,123.51,123.39,123.51,13698.0,116.6695,116.7168,116.6034,116.7168,13698.0
2018-08-17 14:50:00,123.49,123.64,123.49,123.57,13024.0,116.6979,116.8396,116.6979,116.7735,13024.0
2018-08-17 14:55:00,123.57,123.74,123.56,123.6,15074.0,116.7735,116.9341,116.764,116.8018,15074.0
2018-08-17 15:00:00,123.61,123.66,123.55,123.58,21897.0,116.8113,116.8585,116.7546,116.7829,21897.0
2018-08-17 15:05:00,123.58,123.66,123.51,123.56,19444.0,116.7829,116.8585,116.7168,116.764,19444.0
2018-08-17 15:10:00,123.56,123.64,123.5,123.59,21166.0,116.764,116.8396,116.7073,116.7924,21166.0
2018-08-17 15:15:00,123.6,123.62,123.46,123.54,26707.0,116.8018,116.8207,116.6695,116.7451,26707.0
2018-08-17 15:20:00,123.54,123.56,123.47,123.52,12294.0,116.7451,116.764,116.679,116.7262,12294.0
2018-08-17 15:25:00,123.51,123.56,123.45,123.56,11196.0,116.7168,116.764,116.6601,116.764,11196.0
2018-08-17 15:30:00,123.56,123.61,123.52,123.6,15922.0,116.764,116.8113,116.7262,116.8018,15922.0
2018-08-17 15:35:00,123.62,123.64,123.55,123.62,20525.0,116.8207,116.8396,116.7546,116.8207,20525.0
2018-08-17 15:40:00,123.62,123.76,123.62,123.74,56255.0,116.8207,116.953,116.8207,116.9341,56255.0
2018-08-17 15:45:00,123.73,123.77,123.62,123.67,98142.0,116.9247,116.9625,116.8207,116.868,98142.0
2018-08-17 15:50:00,123.66,123.79,123.62,123.79,79474.0,116.8585,116.9814,116.8207,116.9814,79474.0
2018-08-17 15:55:00,123.78,123.88,123.75,123.86,206870.0,116.9719,117.0664,116.9436,117.0475,206870.0
2018-08-20 09:30:00,123.84,124.43,123.83,124.31,27568.0,117.0286,117.5861,117.0192,117.4727,27568.0
2018-08-20 09:35:00,124.38,124.52,123.91,124.01,8785.0,117.5389,117.6712,117.0948,117.1893,8785.0
2018-08-20 09:40:00,123.95,124.11,123.95,124.02,53489.0,117.1326,117.2838,117.1326,117.1987,53489.0
2018-08-20 09:45:00,124.01,124.04,123.63,123.67,17537.0,117.1893,117.2176,116.8302,116.868,17537.0
2018-08-20 09:50:00,123.68,124.1,123.68,123.92,29065.0,116.8774,117.2743,116.8774,117.1042,29065.0
2018-08-20 09:55:00,123.92,124.05,123.82,123.9,16547.0,117.1042,117.2271,117.0097,117.0853,16547.0
2018-08-20 10:00:00,123.9,124.1,123.9,123.97,11902.0,117.0853,117.2743,117.0853,117.1515,11902.0
2018-08-20 10:05:00,123.97,124.03,123.88,123.98,15393.0,117.1515,117.2082,117.0664,117.1609,15393.0
2018-08-20 10:10:00,124.0,124.01,123.8,123.86,19454.0,117.1798,117.1893,116.9908,117.0475,19454.0
2018-08-20 10:15:00,123.84,124.07,123.84,124.05,33002.0,117.0286,117.246,117.0286,117.2271,33002.0
2018-08-20 10:20:00,124.02,124.04,123.91,124.0,15657.0,117.1987,117.2176,117.0948,117.1798,15657.0
2018-08-20 10:25:00,124.0,124.05,123.95,124.0,23958.0,117.1798,117.2271,117.1326,117.1798,23958.0
2018-08-20 10:30:00,123.98,124.12,123.98,124.08,17868.0,117.1609,117.2932,117.1609,117.2554,17868.0
2018-08-20 10:35:00,124.09,124.13,123.98,124.0,14470.0,117.2649,117.3027,117.1609,117.1798,14470.0
2018-08-20 10:40:00,124.0,124.06,123.97,124.0,24151.0,117.1798,117.2365,117.1515,117.1798,24151.0
2018-08-20 10:45:00,123.99,124.07,123.99,124.03,15496.0,117.1704,117.246,117.1704,117.2082,15496.0
2018-08-20 10:50:00,124.02,124.28,123.99,124.0,35775.0,117.1987,117.4444,117.1704,117.1798,35775.0
2018-08-20 10:55:00,124.0,124.11,123.97,124.11,51746.0,117.1798,117.2838,117.1515,117.2838,51746.0
2018-08-20 11:00:00,124.08,124.1,124.01,124.05,10748.0,117.2554,117.2743,117.1893,117.2271,10748.0
2018-08-20 11:05:00,124.03,124.09,123.96,124.0,50083.0,117.2082,117.2649,117.142,117.1798,50083.0
2018-08-20 11:10:00,124.0,124.07,123.99,124.02,22730.0,117.1798,117.246,117.1704,117.1987,22730.0
2018-08-20 11:15:00,124.0,124.03,123.95,124.01,27052.0,117.1798,117.2082,117.1326,117.1893,27052.0
2018-08-20 11:20:00,124.01,124.18,124.0,124.03,29929.0,117.1893,117.3499,117.1798,117.2082,29929.0
2018-08-20 11:25:00,124.03,124.18,124.0,124.18,20902.0,117.2082,117.3499,117.1798,117.3499,20902.0
2018-08-20 11:30:00,124.18,124.19,124.1,124.17,13803.0,117.3499,117.3594,117.2743,117.3405,13803.0
2018-08-20 11:35:00,124.17,124.25,124.14,124.24,10824.0,117.3405,117.4161,117.3121,117.4066,10824.0
2018-08-20 11:40:00,124.25,124.31,124.14,124.15,6246.0,117.4161,117.4727,117.3121,117.3216,6246.0
2018-08-20 11:45:00,124.13,124.13,124.05,124.07,13628.0,117.3027,117.3027,117.2271,117.246,13628.0
2018-08-20 11:50:00,124.08,124.13,124.07,124.12,8258.0,117.2554,117.3027,117.246,117.2932,8258.0
2018-08-20 11:55:00,124.13,124.14,124.06,124.13,11851.0,117.3027,117.3121,117.2365,117.3027,11851.0
2018-08-20 12:00:00,124.12,124.22,124.09,124.21,5909.0,117.2932,117.3877,117.2649,117.3783,5909.0
2018-08-20 12:05:00,124.18,124.2,124.15,124.19,6395.0,117.3499,117.3688,117.3216,117.3594,6395.0
2018-08-20 12:10:00,124.2,124.22,124.16,124.2,6100.0,117.3688,117.3877,117.331,117.3688,6100.0
2018-08-20 12:15:00,124.2,124.22,124.13,124.19,5900.0,117.3688,117.3877,117.3027,117.3594,5900.0
2018-08-20 12:20:00,124.17,124.31,124.15,124.3,31895.0,117.3405,117.4727,117.3216,117.4633,31895.0
2018-08-20 12:25:00,124.29,124.34,124.22,124.23,19718.0,117.4538,117.5011,117.3877,117.3972,19718.0
2018-08-20 12:30:00,124.21,124.27,124.19,124.21,25649.0,117.3783,117.435,117.3594,117.3783,25649.0
2018-08-20 12:35:00,124.22,124.35,124.19,124.35,14115.0,117.3877,117.5105,117.3594,117.5105,14115.0
2018-08-20 12:40:00,124.35,124.35,124.28,124.33,9770.0,117.5105,117.5105,117.4444,117.4916,9770.0
2018-08-20 12:45:00,124.33,124.43,124.3,124.37,18111.0,117.4916,117.5861,117.4633,117.5294,18111.0
2018-08-20 12:50:00,124.38,124.43,124.34,124.38,12910.0,117.5389,117.5861,117.5011,117.5389,12910.0
2018-08-20 12:55:00,124.38,124.44,124.38,124.39,21605.0,117.5389,117.5956,117.5389,117.5483,21605.0
2018-08-20 13:00:00,124.39,124.41,124.35,124.4,13449.0,117.5483,117.5672,117.5105,117.5578,13449.0
2018-08-20 13:05:00,124.41,124.43,124.37,124.42,15473.0,117.5672,117.5861,117.5294,117.5767,15473.0
2018-08-20 13:10:00,124.42,124.45,124.37,124.4,15906.0,117.5767,117.605,117.5294,117.5578,15906.0
2018-08-20 13:15:00,124.37,124.39,124.33,124.39,13241.0,117.5294,117.5483,117.4916,117.5483,13241.0
2018-08-20 13:20:00,124.39,124.47,124.37,124.43,12265.0,117.5483,117.6239,117.5294,117.5861,12265.0
2018-08-20 13:25:00,124.46,124.46,124.39,124.4,6415.0,117.6145,117.6145,117.5483,117.5578,6415.0
2018-08-20 13:30:00,124.4,124.41,124.35,124.39,13618.0,117.5578,117.5672,117.5105,117.5483,13618.0
2018-08-20 13:35:00,124.39,124.43,124.39,124.4,10275.0,117.5483,117.5861,117.5483,117.5578,10275.0
2018-08-20 13:40:00,124.4,124.41,124.36,124.4,13596.0,117.5578,117.5672,117.52,117.5578,13596.0
2018-08-20 13:45:00,124.4,124.45,124.39,124.41,11230.0,117.5578,117.605,117.5483,117.5672,11230.0
2018-08-20 13:50:00,124.41,124.43,124.37,124.42,8973.0,117.5672,117.5861,117.5294,117.5767,8973.0
2018-08-20 13:55:00,124.41,124.43,124.38,124.38,10770.0,117.5672,117.5861,117.5389,117.5389,10770.0
2018-08-20 14:00:00,124.39,124.41,124.36,124.39,14404.0,117.5483,117.5672,117.52,117.5483,14404.0
2018-08-20 14:05:00,124.4,124.4,124.22,124.23,31047.0,117.5578,117.5578,117.3877,117.3972,31047.0
2018-08-20 14:10:00,124.22,124.31,124.17,124.29,20999.0,117.3877,117.4727,117.3405,117.4538,20999.0
2018-08-20 14:15:00,124.28,124.36,124.27,124.3,9079.0,117.4444,117.52,117.435,117.4633,9079.0
2018-08-20 14:20:00,124.3,124.36,124.24,124.32,15434.0,117.4633,117.52,117.4066,117.4822,15434.0
2018-08-20 14:25:00,124.32,124.34,124.26,124.34,13327.0,117.4822,117.5011,117.4255,117.5011,13327.0
2018-08-20 14:30:00,124.32,124.35,124.28,124.3,21482.0,117.4822,117.5105,117.4444,117.4633,21482.0
2018-08-20 14:35:00,124.3,124.31,124.27,124.31,24340.0,117.4633,117.4727,117.435,117.4727,24340.0
2018-08-20 14:40:00,124.31,124.35,124.29,124.35,21713.0,117.4727,117.5105,117.4538,117.5105,21713.0
2018-08-20 14:45:00,124.35,124.4,124.32,124.35,37273.0,117.5105,117.5578,117.4822,117.5105,37273.0
2018-08-20 14:50:00,124.36,124.39,124.26,124.3,17377.0,117.52,117.5483,117.4255,117.4633,17377.0
2018-08-20 14:55:00,124.29,124.39,124.29,124.38,19882.0,117.4538,117.5483,117.4538,117.5389,19882.0
2018-08-20 15:00:00,124.38,124.41,124.32,124.39,20044.0,117.5389,117.5672,117.4822,117.5483,20044.0
2018-08-20 15:05:00,124.38,124.4,124.3,124.36,20892.0,117.5389,117.5578,117.4633,117.52,20892.0
2018-08-20 15:10:00,124.36,124.43,124.35,124.43,24199.0,117.52,117.5861,117.5105,117.5861,24199.0
2018-08-20 15:15:00,124.44,124.47,124.36,124.4,23674.0,117.5956,117.6239,117.52,117.5578,23674.0
2018-08-20 15:20:00,124.4,124.41,124.3,124.35,18539.0,117.5578,117.5672,117.4633,117.5105,18539.0
2018-08-20 15:25:00,124.35,124.35,124.27,124.34,22730.0,117.5105,117.5105,117.435,117.5011,22730.0
2018-08-20 15:30:00,124.33,124.37,124.26,124.37,29990.0,117.4916,117.5294,117.4255,117.5294,29990.0
2018-08-20 15:35:00,124.36,124.37,124.34,124.36,22758.0,117.52,117.5294,117.5011,117.52,22758.0
2018-08-20 15:40:00,124.36,124.42,124.35,124.42,27165.0,117.52,117.5767,117.5105,117.5767,27165.0
2018-08-20 15:45:00,124.41,124.43,124.39,124.41,39736.0,117.5672,117.5861,117.5483,117.5672,39736.0
2018-08-20 15:50:00,124.42,124.52,124.27,124.47,122635.0,117.5767,117.6712,117.435,117.6239,122635.0
2018-08-20 15:55:00,124.47,124.48,124.38,124.41,131924.0,117.6239,117.6334,117.5389,117.5672,131924.0
2018-08-21 09:30:00,124.43,124.88,124.36,124.53,42328.0,117.5861,118.0114,117.52,117.6806,42328.0
2018-08-21 09:35:00,124.53,124.63,124.42,124.54,15668.0,117.6806,117.7751,117.5767,117.6901,15668.0
2018-08-21 09:40:00,124.5,124.62,124.41,124.62,13992.0,117.6523,117.7657,117.5672,117.7657,13992.0
2018-08-21 09:45:00,124.62,124.9,124.6,124.71,32162.0,117.7657,118.0303,117.7468,117.8507,32162.0
2018-08-21 09:50:00,124.68,125.03,124.64,125.01,39292.0,117.8224,118.1531,117.7846,118.1342,39292.0
2018-08-21 09:55:00,125.01,125.01,124.75,124.78,13455.0,118.1342,118.1342,117.8885,117.9169,13455.0
2018-08-21 10:00:00,124.81,124.83,124.7,124.81,9217.0,117.9452,117.9641,117.8413,117.9452,9217.0
2018-08-21 10:05:00,124.76,124.86,124.73,124.82,13100.0,117.898,117.9925,117.8696,117.9547,13100.0
2018-08-21 10:10:00,124.83,124.92,124.78,124.92,35915.0,117.9641,118.0492,117.9169,118.0492,35915.0
2018-08-21 10:15:00,124.92,125.08,124.92,124.95,14674.0,118.0492,118.2004,118.0492,118.0775,14674.0
2018-08-21 10:20:00,124.95,125.09,124.92,125.04,13152.0,118.0775,118.2098,118.0492,118.1626,13152.0
2018-08-21 10:25:00,125.04,125.23,125.04,125.16,39014.0,118.1626,118.3421,118.1626,118.276,39014.0
2018-08-21 10:30:00,125.15,125.25,125.12,125.25,12412.0,118.2665,118.361,118.2382,118.361,12412.0
2018-08-21 10:35:00,125.27,125.28,125.13,125.22,15168.0,118.3799,118.3894,118.2476,118.3327,15168.0
2018-08-21 10:40:00,125.22,125.33,125.18,125.22,13134.0,118.3327,118.4366,118.2949,118.3327,13134.0
2018-08-21 10:45:00,125.21,125.27,125.18,125.25,7858.0,118.3232,118.3799,118.2949,118.361,7858.0
2018-08-21 10:50:00,125.22,125.26,125.18,125.23,52218.0,118.3327,118.3705,118.2949,118.3421,52218.0
2018-08-21 10:55:00,125.24,125.25,125.17,125.21,12735.0,118.3516,118.361,118.2854,118.3232,12735.0
2018-08-21 11:00:00,125.22,125.36,125.2,125.36,14449.0,118.3327,118.465,118.3138,118.465,14449.0
2018-08-21 11:05:00,125.36,125.44,125.28,125.35,10818.0,118.465,118.5406,118.3894,118.4555,10818.0
2018-08-21 11:10:00,125.34,125.34,125.2,125.31,10909.0,118.4461,118.4461,118.3138,118.4177,10909.0
2018-08-21 11:15:00,125.26,125.31,125.2,125.27,14444.0,118.3705,118.4177,118.3138,118.3799,14444.0
2018-08-21 11:20:00,125.26,125.37,125.2,125.33,11579.0,118.3705,118.4744,118.3138,118.4366,11579.0
2018-08-21 11:25:00,125.33,125.33,125.22,125.32,11805.0,118.4366,118.4366,118.3327,118.4272,11805.0
2018-08-21 11:30:00,125.32,125.39,125.28,125.38,11255.0,118.4272,118.4933,118.3894,118.4839,11255.0
2018-08-21 11:35:00,125.31,125.48,125.31,125.45,9940.0,118.4177,118.5784,118.4177,118.55,9940.0
2018-08-21 11:40:00,125.44,125.58,125.44,125.52,10349.0,118.5406,118.6729,118.5406,118.6162,10349.0
2018-08-21 11:45:00,125.5,125.52,125.38,125.4,11474.0,118.5973,118.6162,118.4839,118.5028,11474.0
2018-08-21 11:50:00,125.38,125.53,125.37,125.52,9724.0,118.4839,118.6256,118.4744,118.6162,9724.0
2018-08-21 11:55:00,125.5,125.55,125.46,125.5,7500.0,118.5973,118.6445,118.5595,118.5973,7500.0
2018-08-21 12:00:00,125.51,125.64,125.48,125.52,12200.0,118.6067,118.7296,118.5784,118.6162,12200.0
2018-08-21 12:05:00,125.53,125.57,125.46,125.51,8117.0,118.6256,118.6634,118.5595,118.6067,8117.0
2018-08-21 12:10:00,125.5,125.51,125.46,125.49,17760.0,118.5973,118.6067,118.5595,118.5878,17760.0
2018-08-21 12:15:00,125.47,125.48,125.41,125.46,9808.0,118.5689,118.5784,118.5122,118.5595,9808.0
2018-08-21 12:20:00,125.45,125.46,125.41,125.46,4667.0,118.55,118.5595,118.5122,118.5595,4667.0
2018-08-21 12:25:00,125.45,125.45,125.38,125.4,18547.0,118.55,118.55,118.4839,118.5028,18547.0
2018-08-21 12:30:00,125.37,125.42,125.37,125.4,15972.0,118.4744,118.5217,118.4744,118.5028,15972.0
2018-08-21 12:35:00,125.4,125.43,125.36,125.41,10600.0,118.5028,118.5311,118.465,118.5122,10600.0
2018-08-21 12:40:00,125.43,125.43,125.35,125.38,13316.0,118.5311,118.5311,118.4555,118.4839,13316.0
2018-08-21 12:45:00,125.38,125.51,125.36,125.47,48526.0,118.4839,118.6067,118.465,118.5689,48526.0
2018-08-21 12:50:00,125.47,125.53,125.47,125.49,8500.0,118.5689,118.6256,118.5689,118.5878,8500.0
2018-08-21 12:55:00,125.49,125.55,125.39,125.39,8201.0,118.5878,118.6445,118.4933,118.4933,8201.0
2018-08-21 13:00:00,125.41,125.51,125.39,125.45,12499.0,118.5122,118.6067,118.4933,118.55,12499.0
2018-08-21 13:05:00,125.43,125.47,125.37,125.44,12000.0,118.5311,118.5689,118.4744,118.5406,12000.0
2018-08-21 13:10:00,125.41,125.47,125.38,125.46,14624.0,118.5122,118.5689,118.4839,118.5595,14624.0
2018-08-21 13:15:00,125.44,125.46,125.39,125.4,13969.0,118.5406,118.5595,118.4933,118.5028,13969.0
2018-08-21 13:20:00,125.41,125.47,125.4,125.41,8699.0,118.5122,118.5689,118.5028,118.5122,8699.0
2018-08-21 13:25:00,125.41,125.43,125.4,125.42,18354.0,118.5122,118.5311,118.5028,118.5217,18354.0
2018-08-21 13:30:00,125.43,125.44,125.39,125.4,8056.0,118.5311,118.5406,118.4933,118.5028,8056.0
2018-08-21 13:35:00,125.39,125.41,125.3,125.35,11350.0,118.4933,118.5122,118.4083,118.4555,11350.0
2018-08-21 13:40:00,125.34,125.37,125.32,125.36,16696.0,118.4461,118.4744,118.4272,118.465,16696.0
2018-08-21 13:45:00,125.36,125.4,125.24,125.24,7060.0,118.465,118.5028,118.3516,118.3516,7060.0
2018-08-21 13:50:00,125.24,125.31,125.22,125.31,11300.0,118.3516,118.4177,118.3327,118.4177,11300.0
2018-08-21 13:55:00,125.3,125.36,125.27,125.29,7268.0,118.4083,118.465,118.3799,118.3988,7268.0
2018-08-21 14:00:00,125.26,125.33,125.22,125.28,20468.0,118.3705,118.4366,118.3327,118.3894,20468.0
2018-08-21 14:05:00,125.28,125.41,125.25,125.41,29561.0,118.3894,118.5122,118.361,118.5122,29561.0
2018-08-21 14:10:00,125.4,125.43,125.38,125.41,14568.0,118.5028,118.5311,118.4839,118.5122,14568.0
2018-08-21 14:15:00,125.4,125.44,125.38,125.42,11951.0,118.5028,118.5406,118.4839,118.5217,11951.0
2018-08-21 14:20:00,125.41,125.51,125.4,125.5,19983.0,118.5122,118.6067,118.5028,118.5973,19983.0
2018-08-21 14:25:00,125.51,125.51,125.47,125.47,16473.0,118.6067,118.6067,118.5689,118.5689,16473.0
2018-08-21 14:30:00,125.47,125.47,125.28,125.34,43412.0,118.5689,118.5689,118.3894,118.4461,43412.0
2018-08-21 14:35:00,125.34,125.36,125.26,125.32,65685.0,118.4461,118.465,118.3705,118.4272,65685.0
2018-08-21 14:40:00,125.3,125.36,125.25,125.31,40761.0,118.4083,118.465,118.361,118.4177,40761.0
2018-08-21 14:45:00,125.29,125.31,125.08,125.08,80214.0,118.3988,118.4177,118.2004,118.2004,80214.0
2018-08-21 14:50:00,125.07,125.11,124.82,124.82,36135.0,118.1909,118.2287,117.9547,117.9547,36135.0
2018-08-21 14:55:00,124.78,125.03,124.75,125.03,53755.0,117.9169,118.1531,117.8885,118.1531,53755.0
2018-08-21 15:00:00,125.0,125.18,124.93,125.18,41345.0,118.1248,118.2949,118.0586,118.2949,41345.0
2018-08-21 15:05:00,125.15,125.23,125.12,125.16,37162.0,118.2665,118.3421,118.2382,118.276,37162.0
2018-08-21 15:10:00,125.14,125.23,125.11,125.19,36628.0,118.2571,118.3421,118.2287,118.3043,36628.0
2018-08-21 15:15:00,125.2,125.24,125.15,125.17,24738.0,118.3138,118.3516,118.2665,118.2854,24738.0
2018-08-21 15:20:00,125.16,125.31,125.13,125.3,26380.0,118.276,118.4177,118.2476,118.4083,26380.0
2018-08-21 15:25:00,125.3,125.4,125.3,125.37,33569.0,118.4083,118.5028,118.4083,118.4744,33569.0
2018-08-21 15:30:00,125.37,125.39,125.18,125.26,36599.0,118.4744,118.4933,118.2949,118.3705,36599.0
2018-08-21 15:35:00,125.26,125.29,125.23,125.23,26963.0,118.3705,118.3988,118.3421,118.3421,26963.0
2018-08-21 15:40:00,125.22,125.28,125.16,125.27,33628.0,118.3327,118.3894,118.276,118.3799,33628.0
2018-08-21 15:45:00,125.27,125.27,125.1,125.17,75620.0,118.3799,118.3799,118.2193,118.2854,75620.0
2018-08-21 15:50:00,125.15,125.15,124.91,125.0,89239.0,118.2665,118.2665,118.0397,118.1248,89239.0
2018-08-21 15:55:00,125.01,125.2,124.98,125.17,169324.0,118.1342,118.3138,118.1059,118.2854,169324.0
2018-08-22 09:30:00,124.34,124.71,124.11,124.53,26939.0,117.8905,118.2413,117.6725,118.0707,26939.0
2018-08-22 09:35:00,124.51,124.51,124.26,124.5,9659.0,118.0517,118.0517,117.8147,118.0422,9659.0
2018-08-22 09:40:00,124.45,124.48,124.18,124.26,10050.0,117.9948,118.0233,117.7388,117.8147,10050.0
2018-08-22 09:45:00,124.25,124.28,123.99,123.99,16129.0,117.8052,117.8336,117.5587,117.5587,16129.0
2018-08-22 09:50:00,124.0,124.12,123.95,124.05,41720.0,117.5682,117.6819,117.5208,117.6156,41720.0
2018-08-22 09:55:00,124.05,124.2,123.97,124.02,15567.0,117.6156,117.7578,117.5397,117.5871,15567.0
2018-08-22 10:00:00,124.02,124.03,123.86,123.9,15946.0,117.5871,117.5966,117.4354,117.4733,15946.0
2018-08-22 10:05:00,123.92,123.93,123.81,123.83,37676.0,117.4923,117.5018,117.388,117.407,37676.0
2018-08-22 10:10:00,123.83,124.01,123.77,124.0,18750.0,117.407,117.5776,117.3501,117.5682,18750.0
2018-08-22 10:15:00,124.02,124.03,123.89,124.03,16217.0,117.5871,117.5966,117.4639,117.5966,16217.0
2018-08-22 10:20:00,124.02,124.08,123.94,123.95,29536.0,117.5871,117.644,117.5113,117.5208,29536.0
2018-08-22 10:25:00,123.94,123.94,123.75,123.77,18007.0,117.5113,117.5113,117.3311,117.3501,18007.0
2018-08-22 10:30:00,123.78,123.88,123.77,123.81,26843.0,117.3596,117.4544,117.3501,117.388,26843.0
2018-08-22 10:35:00,123.84,123.87,123.73,123.73,25456.0,117.4165,117.4449,117.3122,117.3122,25456.0
2018-08-22 10:40:00,123.7,123.71,123.55,123.64,12838.0,117.2837,117.2932,117.1415,117.2268,12838.0
2018-08-22 10:45:00,123.65,123.85,123.65,123.85,23600.0,117.2363,117.4259,117.2363,117.4259,23600.0
2018-08-22 10:50:00,123.85,123.91,123.83,123.84,33423.0,117.4259,117.4828,117.407,117.4165,33423.0
2018-08-22 10:55:00,123.82,123.86,123.67,123.71,9232.0,117.3975,117.4354,117.2553,117.2932,9232.0
2018-08-22 11:00:00,123.71,123.71,123.6,123.69,13514.0,117.2932,117.2932,117.1889,117.2742,13514.0
2018-08-22 11:05:00,123.7,123.82,123.7,123.8,15345.0,117.2837,117.3975,117.2837,117.3785,15345.0
2018-08-22 11:10:00,123.78,123.8,123.7,123.74,14047.0,117.3596,117.3785,117.2837,117.3216,14047.0
2018-08-22 11:15:00,123.73,123.82,123.73,123.79,13020.0,117.3122,117.3975,117.3122,117.3691,13020.0
2018-08-22 11:20:00,123.78,123.93,123.78,123.9,12681.0,117.3596,117.5018,117.3596,117.4733,12681.0
2018-08-22 11:25:00,123.91,124.01,123.9,124.01,8200.0,117.4828,117.5776,117.4733,117.5776,8200.0
2018-08-22 11:30:00,124.02,124.06,123.98,124.03,11300.0,117.5871,117.625,117.5492,117.5966,11300.0
2018-08-22 11:35:00,124.03,124.19,123.99,124.13,21811.0,117.5966,117.7483,117.5587,117.6914,21811.0
2018-08-22 11:40:00,124.13,124.2,124.13,124.18,7200.0,117.6914,117.7578,117.6914,117.7388,7200.0
2018-08-22 11:45:00,124.17,124.23,124.17,124.19,9792.0,117.7293,117.7862,117.7293,117.7483,9792.0
2018-08-22 11:50:00,124.19,124.24,124.06,124.06,5300.0,117.7483,117.7957,117.625,117.625,5300.0
2018-08-22 11:55:00,124.06,124.18,124.03,124.16,7665.0,117.625,117.7388,117.5966,117.7199,7665.0
2018-08-22 12:00:00,124.16,124.19,124.15,124.17,5597.0,117.7199,117.7483,117.7104,117.7293,5597.0
2018-08-22 12:05:00,124.17,124.2,124.1,124.15,5200.0,117.7293,117.7578,117.663,117.7104,5200.0
2018-08-22 12:10:00,124.12,124.12,123.98,123.99,5164.0,117.6819,117.6819,117.5492,117.5587,5164.0
2018-08-22 12:15:00,124.0,124.01,123.93,123.97,29101.0,117.5682,117.5776,117.5018,117.5397,29101.0
2018-08-22 12:20:00,123.97,124.12,123.96,124.1,12625.0,117.5397,117.6819,117.5302,117.663,12625.0
2018-08-22 12:25:00,124.11,124.14,124.05,124.05,5143.0,117.6725,117.7009,117.6156,117.6156,5143.0
2018-08-22 12:30:00,124.06,124.12,124.04,124.05,7300.0,117.625,117.6819,117.6061,117.6156,7300.0
2018-08-22 12:35:00,124.03,124.04,123.97,124.04,9107.0,117.5966,117.6061,117.5397,117.6061,9107.0
2018-08-22 12:40:00,124.05,124.15,124.05,124.15,13894.0,117.6156,117.7104,117.6156,117.7104,13894.0
2018-08-22 12:45:00,124.15,124.16,124.09,124.15,5301.0,117.7104,117.7199,117.6535,117.7104,5301.0
2018-08-22 12:50:00,124.14,124.14,124.08,124.09,5021.0,117.7009,117.7009,117.644,117.6535,5021.0
2018-08-22 12:55:00,124.07,124.07,123.97,124.01,7994.0,117.6345,117.6345,117.5397,117.5776,7994.0
2018-08-22 13:00:00,123.99,124.06,123.99,124.03,8961.0,117.5587,117.625,117.5587,117.5966,8961.0
2018-08-22 13:05:00,124.03,124.03,123.97,124.03,8974.0,117.5966,117.5966,117.5397,117.5966,8974.0
2018-08-22 13:10:00,124.03,124.04,123.99,124.02,23196.0,117.5966,117.6061,117.5587,117.5871,23196.0
2018-08-22 13:15:00,124.02,124.03,123.95,123.98,5450.0,117.5871,117.5966,117.5208,117.5492,5450.0
2018-08-22 13:20:00,123.99,124.05,123.99,124.01,3941.0,117.5587,117.6156,117.5587,117.5776,3941.0
2018-08-22 13:25:00,124.02,124.05,124.0,124.03,13700.0,117.5871,117.6156,117.5682,117.5966,13700.0
2018-08-22 13:30:00,124.02,124.03,123.98,124.03,6490.0,117.5871,117.5966,117.5492,117.5966,6490.0
2018-08-22 13:35:00,124.02,124.02,123.97,124.0,11114.0,117.5871,117.5871,117.5397,117.5682,11114.0
2018-08-22 13:40:00,123.99,124.02,123.97,124.01,4951.0,117.5587,117.5871,117.5397,117.5776,4951.0
2018-08-22 13:45:00,123.99,124.01,123.94,123.95,7157.0,117.5587,117.5776,117.5113,117.5208,7157.0
2018-08-22 13:50:00,123.94,123.94,123.88,123.91,5775.0,117.5113,117.5113,117.4544,117.4828,5775.0
2018-08-22 13:55:00,123.92,123.95,123.91,123.94,3200.0,117.4923,117.5208,117.4828,117.5113,3200.0
2018-08-22 14:00:00,123.95,124.1,123.93,124.06,9267.0,117.5208,117.663,117.5018,117.625,9267.0
2018-08-22 14:05:00,124.06,124.14,124.06,124.13,14832.0,117.625,117.7009,117.625,117.6914,14832.0
2018-08-22 14:10:00,124.12,124.14,124.08,124.11,6599.0,117.6819,117.7009,117.644,117.6725,6599.0
2018-08-22 14:15:00,124.13,124.13,124.04,124.07,6500.0,117.6914,117.6914,117.6061,117.6345,6500.0
2018-08-22 14:20:00,124.07,124.08,124.03,124.08,7300.0,117.6345,117.644,117.5966,117.644,7300.0
2018-08-22 14:25:00,124.05,124.1,124.01,124.1,7323.0,117.6156,117.663,117.5776,117.663,7323.0
2018-08-22 14:30:00,124.11,124.19,124.08,124.16,9800.0,117.6725,117.7483,117.644,117.7199,9800.0
2018-08-22 14:35:00,124.16,124.16,124.06,124.08,4910.0,117.7199,117.7199,117.625,117.644,4910.0
2018-08-22 14:40:00,124.05,124.05,123.98,124.0,5100.0,117.6156,117.6156,117.5492,117.5682,5100.0
2018-08-22 14:45:00,123.98,124.0,123.94,123.95,4300.0,117.5492,117.5682,117.5113,117.5208,4300.0
2018-08-22 14:50:00,123.95,124.06,123.94,124.01,6900.0,117.5208,117.625,117.5113,117.5776,6900.0
2018-08-22 14:55:00,124.01,124.01,123.95,123.97,29675.0,117.5776,117.5776,117.5208,117.5397,29675.0
2018-08-22 15:00:00,123.98,124.04,123.95,123.96,9498.0,117.5492,117.6061,117.5208,117.5302,9498.0
2018-08-22 15:05:00,123.96,123.96,123.89,123.91,17228.0,117.5302,117.5302,117.4639,117.4828,17228.0
2018-08-22 15:10:00,123.92,123.93,123.88,123.9,9824.0,117.4923,117.5018,117.4544,117.4733,9824.0
2018-08-22 15:15:00,123.91,123.92,123.81,123.85,27293.0,117.4828,117.4923,117.388,117.4259,27293.0
2018-08-22 15:20:00,123.85,123.92,123.83,123.88,22315.0,117.4259,117.4923,117.407,117.4544,22315.0
2018-08-22 15:25:00,123.88,123.93,123.86,123.92,18942.0,117.4544,117.5018,117.4354,117.4923,18942.0
2018-08-22 15:30:00,123.92,123.93,123.88,123.93,18790.0,117.4923,117.5018,117.4544,117.5018,18790.0
2018-08-22 15:35:00,123.92,123.93,123.88,123.93,12468.0,117.4923,117.5018,117.4544,117.5018,12468.0
2018-08-22 15:40:00,123.92,123.99,123.9,123.9,47640.0,117.4923,117.5587,117.4733,117.4733,47640.0
2018-08-22 15:45:00,123.9,123.94,123.87,123.93,43047.0,117.4733,117.5113,117.4449,117.5018,43047.0
2018-08-22 15:50:00,123.92,123.93,123.72,123.73,61813.0,117.4923,117.5018,117.3027,117.3122,61813.0
2018-08-22 15:55:00,123.73,123.77,123.65,123.71,83018.0,117.3122,117.3501,117.2363,117.2932,83018.0
2018-08-23 09:30:00,123.54,123.83,123.01,123.2,20100.0,117.132,117.407,116.6295,116.8097,20100.0
2018-08-23 09:35:00,123.29,123.35,123.06,123.27,11563.0,116.895,116.9519,116.6769,116.876,11563.0
2018-08-23 09:40:00,123.21,123.32,123.14,123.3,13992.0,116.8191,116.9234,116.7528,116.9045,13992.0
2018-08-23 09:45:00,123.3,123.3,123.21,123.28,8867.0,116.9045,116.9045,116.8191,116.8855,8867.0
2018-08-23 09:50:00,123.25,123.66,123.09,123.55,15609.0,116.8571,117.2458,116.7054,117.1415,15609.0
2018-08-23 09:55:00,123.55,123.56,123.34,123.4,9047.0,117.1415,117.151,116.9424,116.9993,9047.0
2018-08-23 10:00:00,123.36,123.36,123.15,123.18,10196.0,116.9614,116.9614,116.7622,116.7907,10196.0
2018-08-23 10:05:00,123.18,123.23,123.12,123.17,8901.0,116.7907,116.8381,116.7338,116.7812,8901.0
2018-08-23 10:10:00,123.17,123.19,123.06,123.1,10778.0,116.7812,116.8002,116.6769,116.7148,10778.0
2018-08-23 10:15:00,123.07,123.07,122.84,123.02,9714.0,116.6864,116.6864,116.4683,116.639,9714.0
2018-08-23 10:20:00,123.06,123.15,123.01,123.09,8733.0,116.6769,116.7622,116.6295,116.7054,8733.0
2018-08-23 10:25:00,123.08,123.1,122.97,123.07,8735.0,116.6959,116.7148,116.5916,116.6864,8735.0
2018-08-23 10:30:00,123.09,123.13,122.99,123.07,10658.0,116.7054,116.7433,116.6105,116.6864,10658.0
2018-08-23 10:35:00,123.07,123.09,122.91,122.99,9600.0,116.6864,116.7054,116.5347,116.6105,9600.0
2018-08-23 10:40:00,123.03,123.11,123.03,123.03,5009.0,116.6485,116.7243,116.6485,116.6485,5009.0
2018-08-23 10:45:00,123.03,123.06,122.92,123.02,10435.0,116.6485,116.6769,116.5442,116.639,10435.0
2018-08-23 10:50:00,123.01,123.01,122.87,122.93,9307.0,116.6295,116.6295,116.4968,116.5537,9307.0
2018-08-23 10:55:00,122.97,123.0,122.71,122.71,7649.0,116.5916,116.62,116.3451,116.3451,7649.0
2018-08-23 11:00:00,122.67,122.7,122.59,122.63,7699.0,116.3071,116.3356,116.2313,116.2692,7699.0
2018-08-23 11:05:00,122.64,122.65,122.46,122.6,10103.0,116.2787,116.2882,116.108,116.2408,10103.0
2018-08-23 11:10:00,122.6,122.62,122.54,122.59,5641.0,116.2408,116.2597,116.1839,116.2313,5641.0
2018-08-23 11:15:00,122.55,122.59,122.41,122.41,9021.0,116.1934,116.2313,116.0606,116.0606,9021.0
2018-08-23 11:20:00,122.44,122.59,122.35,122.54,16698.0,116.0891,116.2313,116.0037,116.1839,16698.0
2018-08-23 11:25:00,122.52,122.52,122.35,122.44,31641.0,116.1649,116.1649,116.0037,116.0891,31641.0
2018-08-23 11:30:00,122.44,122.59,122.37,122.56,6633.0,116.0891,116.2313,116.0227,116.2029,6633.0
2018-08-23 11:35:00,122.56,122.59,122.31,122.31,7106.0,116.2029,116.2313,115.9658,115.9658,7106.0
2018-08-23 11:40:00,122.28,122.4,122.18,122.2,7823.0,115.9374,116.0511,115.8426,115.8615,7823.0
2018-08-23 11:45:00,122.19,122.28,122.17,122.25,7825.0,115.852,115.9374,115.8331,115.9089,7825.0
2018-08-23 11:50:00,122.24,122.39,122.23,122.38,9505.0,115.8994,116.0417,115.89,116.0322,9505.0
2018-08-23 11:55:00,122.4,122.44,122.34,122.38,6600.0,116.0511,116.0891,115.9943,116.0322,6600.0
2018-08-23 12:00:00,122.35,122.4,122.28,122.31,8677.0,116.0037,116.0511,115.9374,115.9658,8677.0
2018-08-23 12:05:00,122.32,122.35,122.28,122.32,5101.0,115.9753,116.0037,115.9374,115.9753,5101.0
2018-08-23 12:10:00,122.33,122.36,122.24,122.27,5700.0,115.9848,116.0132,115.8994,115.9279,5700.0
2018-08-23 12:15:00,122.27,122.3,122.2,122.3,5722.0,115.9279,115.9563,115.8615,115.9563,5722.0
2018-08-23 12:20:00,122.28,122.41,122.28,122.41,7471.0,115.9374,116.0606,115.9374,116.0606,7471.0
2018-08-23 12:25:00,122.42,122.51,122.39,122.51,5326.0,116.0701,116.1554,116.0417,116.1554,5326.0
2018-08-23 12:30:00,122.51,122.54,122.4,122.4,8015.0,116.1554,116.1839,116.0511,116.0511,8015.0
2018-08-23 12:35:00,122.4,122.42,122.35,122.39,10800.0,116.0511,116.0701,116.0037,116.0417,10800.0
2018-08-23 12:40:00,122.39,122.56,122.39,122.54,26168.0,116.0417,116.2029,116.0417,116.1839,26168.0
2018-08-23 12:45:00,122.49,122.54,122.46,122.52,20700.0,116.1365,116.1839,116.108,116.1649,20700.0
2018-08-23 12:50:00,122.5,122.51,122.44,122.44,7068.0,116.146,116.1554,116.0891,116.0891,7068.0
2018-08-23 12:55:00,122.46,122.49,122.43,122.45,5015.0,116.108,116.1365,116.0796,116.0986,5015.0
2018-08-23 13:00:00,122.45,122.46,122.36,122.38,10223.0,116.0986,116.108,116.0132,116.0322,10223.0
2018-08-23 13:05:00,122.36,122.39,122.32,122.33,4175.0,116.0132,116.0417,115.9753,115.9848,4175.0
2018-08-23 13:10:00,122.34,122.35,122.28,122.28,6542.0,115.9943,116.0037,115.9374,115.9374,6542.0
2018-08-23 13:15:00,122.27,122.32,122.19,122.31,15527.0,115.9279,115.9753,115.852,115.9658,15527.0
2018-08-23 13:20:00,122.32,122.43,122.3,122.43,32147.0,115.9753,116.0796,115.9563,116.0796,32147.0
2018-08-23 13:25:00,122.45,122.46,122.37,122.42,7217.0,116.0986,116.108,116.0227,116.0701,7217.0
2018-08-23 13:30:00,122.44,122.51,122.35,122.39,29289.0,116.0891,116.1554,116.0037,116.0417,29289.0
2018-08-23 13:35:00,122.39,122.45,122.37,122.43,9840.0,116.0417,116.0986,116.0227,116.0796,9840.0
2018-08-23 13:40:00,122.43,122.56,122.43,122.51,7164.0,116.0796,116.2029,116.0796,116.1554,7164.0
2018-08-23 13:45:00,122.49,122.49,122.35,122.37,9260.0,116.1365,116.1365,116.0037,116.0227,9260.0
2018-08-23 13:50:00,122.37,122.37,122.24,122.33,15541.0,116.0227,116.0227,115.8994,115.9848,15541.0
2018-08-23 13:55:00,122.34,122.38,122.21,122.25,13809.0,115.9943,116.0322,115.871,115.9089,13809.0
2018-08-23 14:00:00,122.26,122.32,122.26,122.28,4800.0,115.9184,115.9753,115.9184,115.9374,4800.0
2018-08-23 14:05:00,122.27,122.35,122.27,122.28,5160.0,115.9279,116.0037,115.9279,115.9374,5160.0
2018-08-23 14:10:00,122.31,122.32,122.27,122.27,2845.0,115.9658,115.9753,115.9279,115.9279,2845.0
2018-08-23 14:15:00,122.27,122.29,122.21,122.23,3788.0,115.9279,115.9469,115.871,115.89,3788.0
2018-08-23 14:20:00,122.21,122.37,122.21,122.37,10394.0,115.871,116.0227,115.871,116.0227,10394.0
2018-08-23 14:25:00,122.39,122.45,122.36,122.36,5693.0,116.0417,116.0986,116.0132,116.0132,5693.0
2018-08-23 14:30:00,122.36,122.47,122.35,122.42,7251.0,116.0132,116.1175,116.0037,116.0701,7251.0
2018-08-23 14:35:00,122.42,122.45,122.36,122.43,5468.0,116.0701,116.0986,116.0132,116.0796,5468.0
2018-08-23 14:40:00,122.44,122.51,122.42,122.51,5505.0,116.0891,116.1554,116.0701,116.1554,5505.0
2018-08-23 14:45:00,122.51,122.53,122.48,122.5,6553.0,116.1554,116.1744,116.127,116.146,6553.0
2018-08-23 14:50:00,122.5,122.64,122.47,122.61,11309.0,116.146,116.2787,116.1175,116.2503,11309.0
2018-08-23 14:55:00,122.63,122.64,122.58,122.6,5710.0,116.2692,116.2787,116.2218,116.2408,5710.0
2018-08-23 15:00:00,122.59,122.62,122.55,122.59,5990.0,116.2313,116.2597,116.1934,116.2313,5990.0
2018-08-23 15:05:00,122.58,122.63,122.57,122.63,5200.0,116.2218,116.2692,116.2123,116.2692,5200.0
2018-08-23 15:10:00,122.64,122.66,122.58,122.6,7563.0,116.2787,116.2977,116.2218,116.2408,7563.0
2018-08-23 15:15:00,122.59,122.7,122.59,122.66,29046.0,116.2313,116.3356,116.2313,116.2977,29046.0
2018-08-23 15:20:00,122.67,122.67,122.56,122.56,8096.0,116.3071,116.3071,116.2029,116.2029,8096.0
2018-08-23 15:25:00,122.58,122.59,122.41,122.41,17335.0,116.2218,116.2313,116.0606,116.0606,17335.0
2018-08-23 15:30:00,122.42,122.43,122.29,122.3,21737.0,116.0701,116.0796,115.9469,115.9563,21737.0
2018-08-23 15:35:00,122.3,122.3,122.1,122.13,34821.0,115.9563,115.9563,115.7667,115.7952,34821.0
2018-08-23 15:40:00,122.14,122.17,122.09,122.14,40805.0,115.8046,115.8331,115.7572,115.8046,40805.0
2018-08-23 15:45:00,122.15,122.15,122.04,122.09,32543.0,115.8141,115.8141,115.7098,115.7572,32543.0
2018-08-23 15:50:00,122.08,122.14,122.02,122.02,40321.0,115.7477,115.8046,115.6909,115.6909,40321.0
2018-08-23 15:55:00,122.03,122.2,122.03,122.18,73938.0,115.7003,115.8615,115.7003,115.8426,73938.0
2018-08-24 09:30:00,122.58,122.87,122.3,122.39,13683.0,116.2218,116.4968,115.9563,116.0417,13683.0
2018-08-24 09:35:00,122.42,122.84,122.42,122.84,11333.0,116.0701,116.4683,116.0701,116.4683,11333.0
2018-08-24 09:40:00,122.87,122.98,122.8,122.98,5742.0,116.4968,116.6011,116.4304,116.6011,5742.0
2018-08-24 09:45:00,122.89,122.94,122.75,122.79,6520.0,116.5157,116.5631,116.383,116.4209,6520.0
2018-08-24 09:50:00,122.75,122.77,122.63,122.65,3550.0,116.383,116.402,116.2692,116.2882,3550.0
2018-08-24 09:55:00,122.61,122.69,122.52,122.69,13153.0,116.2503,116.3261,116.1649,116.3261,13153.0
2018-08-24 10:00:00,122.73,123.02,122.72,122.83,6262.0,116.364,116.639,116.3546,116.4588,6262.0
2018-08-24 10:05:00,122.85,123.01,122.85,122.96,2551.0,116.4778,116.6295,116.4778,116.5821,2551.0
2018-08-24 10:10:00,122.97,122.97,122.74,122.78,10518.0,116.5916,116.5916,116.3735,116.4114,10518.0
2018-08-24 10:15:00,122.8,122.83,122.74,122.78,4731.0,116.4304,116.4588,116.3735,116.4114,4731.0
2018-08-24 10:20:00,122.8,122.83,122.66,122.66,4455.0,116.4304,116.4588,116.2977,116.2977,4455.0
2018-08-24 10:25:00,122.65,122.78,122.65,122.7,4769.0,116.2882,116.4114,116.2882,116.3356,4769.0
2018-08-24 10:30:00,122.75,123.04,122.72,123.04,17455.0,116.383,116.658,116.3546,116.658,17455.0
2018-08-24 10:35:00,123.09,123.24,123.09,123.14,8318.0,116.7054,116.8476,116.7054,116.7528,8318.0
2018-08-24 10:40:00,123.12,123.16,123.04,123.16,4531.0,116.7338,116.7717,116.658,116.7717,4531.0
2018-08-24 10:45:00,123.16,123.2,123.1,123.19,7166.0,116.7717,116.8097,116.7148,116.8002,7166.0
2018-08-24 10:50:00,123.16,123.19,123.09,123.09,5200.0,116.7717,116.8002,116.7054,116.7054,5200.0
2018-08-24 10:55:00,123.15,123.29,123.15,123.22,6650.0,116.7622,116.895,116.7622,116.8286,6650.0
2018-08-24 11:00:00,123.21,123.29,123.16,123.29,7905.0,116.8191,116.895,116.7717,116.895,7905.0
2018-08-24 11:05:00,123.27,123.34,123.13,123.2,6324.0,116.876,116.9424,116.7433,116.8097,6324.0
2018-08-24 11:10:00,123.19,123.37,123.19,123.37,3100.0,116.8002,116.9708,116.8002,116.9708,3100.0
2018-08-24 11:15:00,123.37,123.56,123.36,123.52,30490.0,116.9708,117.151,116.9614,117.1131,30490.0
2018-08-24 11:20:00,123.52,123.59,123.3,123.34,9256.0,117.1131,117.1794,116.9045,116.9424,9256.0
2018-08-24 11:25:00,123.34,123.5,123.34,123.41,6064.0,116.9424,117.0941,116.9424,117.0088,6064.0
2018-08-24 11:30:00,123.4,123.4,123.3,123.35,6211.0,116.9993,116.9993,116.9045,116.9519,6211.0
2018-08-24 11:35:00,123.39,123.51,123.33,123.33,5136.0,116.9898,117.1036,116.9329,116.9329,5136.0
2018-08-24 11:40:00,123.35,123.36,123.26,123.29,2640.0,116.9519,116.9614,116.8665,116.895,2640.0
2018-08-24 11:45:00,123.28,123.29,123.15,123.23,4200.0,116.8855,116.895,116.7622,116.8381,4200.0
2018-08-24 11:50:00,123.24,123.24,123.17,123.21,2400.0,116.8476,116.8476,116.7812,116.8191,2400.0
2018-08-24 11:55:00,123.23,123.25,123.21,123.21,1600.0,116.8381,116.8571,116.8191,116.8191,1600.0
2018-08-24 12:00:00,123.21,123.21,123.11,123.11,1402.0,116.8191,116.8191,116.7243,116.7243,1402.0
2018-08-24 12:05:00,123.12,123.16,123.07,123.16,3500.0,116.7338,116.7717,116.6864,116.7717,3500.0
2018-08-24 12:10:00,123.18,123.29,123.18,123.18,8297.0,116.7907,116.895,116.7907,116.7907,8297.0
2018-08-24 12:15:00,123.2,123.2,123.12,123.15,1404.0,116.8097,116.8097,116.7338,116.7622,1404.0
2018-08-24 12:20:00,123.18,123.23,123.15,123.22,2705.0,116.7907,116.8381,116.7622,116.8286,2705.0
2018-08-24 12:25:00,123.23,123.29,123.21,123.29,5000.0,116.8381,116.895,116.8191,116.895,5000.0
2018-08-24 12:30:00,123.29,123.29,123.24,123.27,5000.0,116.895,116.895,116.8476,116.876,5000.0
2018-08-24 12:35:00,123.24,123.29,123.23,123.23,4000.0,116.8476,116.895,116.8381,116.8381,4000.0
2018-08-24 12:40:00,123.23,123.27,123.16,123.26,2500.0,116.8381,116.876,116.7717,116.8665,2500.0
2018-08-24 12:45:00,123.23,123.33,123.23,123.29,5444.0,116.8381,116.9329,116.8381,116.895,5444.0
2018-08-24 12:50:00,123.29,123.38,123.26,123.35,2725.0,116.895,116.9803,116.8665,116.9519,2725.0
2018-08-24 12:55:00,123.4,123.45,123.35,123.45,6928.0,116.9993,117.0467,116.9519,117.0467,6928.0
2018-08-24 13:00:00,123.45,123.45,123.42,123.43,4659.0,117.0467,117.0467,117.0182,117.0277,4659.0
2018-08-24 13:05:00,123.44,123.46,123.38,123.38,2750.0,117.0372,117.0562,116.9803,116.9803,2750.0
2018-08-24 13:10:00,123.31,123.31,123.18,123.24,6759.0,116.9139,116.9139,116.7907,116.8476,6759.0
2018-08-24 13:15:00,123.25,123.25,123.19,123.2,2812.0,116.8571,116.8571,116.8002,116.8097,2812.0
2018-08-24 13:20:00,123.21,123.28,123.19,123.24,4123.0,116.8191,116.8855,116.8002,116.8476,4123.0
2018-08-24 13:25:00,123.26,123.29,123.25,123.27,3900.0,116.8665,116.895,116.8571,116.876,3900.0
2018-08-24 13:30:00,123.24,123.24,123.1,123.13,5439.0,116.8476,116.8476,116.7148,116.7433,5439.0
2018-08-24 13:35:00,123.14,123.22,123.14,123.21,3665.0,116.7528,116.8286,116.7528,116.8191,3665.0
2018-08-24 13:40:00,123.2,123.2,123.08,123.14,6371.0,116.8097,116.8097,116.6959,116.7528,6371.0
2018-08-24 13:45:00,123.14,123.14,123.11,123.14,1939.0,116.7528,116.7528,116.7243,116.7528,1939.0
2018-08-24 13:50:00,123.14,123.19,123.1,123.11,3400.0,116.7528,116.8002,116.7148,116.7243,3400.0
2018-08-24 13:55:00,123.12,123.2,123.12,123.18,3000.0,116.7338,116.8097,116.7338,116.7907,3000.0
2018-08-24 14:00:00,123.18,123.19,123.17,123.19,6066.0,116.7907,116.8002,116.7812,116.8002,6066.0
2018-08-24 14:05:00,123.22,123.22,123.17,123.21,4300.0,116.8286,116.8286,116.7812,116.8191,4300.0
2018-08-24 14:10:00,123.23,123.24,123.21,123.23,3800.0,116.8381,116.8476,116.8191,116.8381,3800.0
2018-08-24 14:15:00,123.24,123.27,123.23,123.25,5780.0,116.8476,116.876,116.8381,116.8571,5780.0
2018-08-24 14:20:00,123.26,123.28,123.21,123.21,15661.0,116.8665,116.8855,116.8191,116.8191,15661.0
2018-08-24 14:25:00,123.21,123.23,123.17,123.23,5880.0,116.8191,116.8381,116.7812,116.8381,5880.0
2018-08-24 14:30:00,123.26,123.31,123.23,123.26,5148.0,116.8665,116.9139,116.8381,116.8665,5148.0
2018-08-24 14:35:00,123.27,123.29,123.24,123.24,2379.0,116.876,116.895,116.8476,116.8476,2379.0
2018-08-24 14:40:00,123.28,123.4,123.28,123.39,13491.0,116.8855,116.9993,116.8855,116.9898,13491.0
2018-08-24 14:45:00,123.4,123.42,123.37,123.4,5836.0,116.9993,117.0182,116.9708,116.9993,5836.0
2018-08-24 14:50:00,123.4,123.4,123.33,123.37,5691.0,116.9993,116.9993,116.9329,116.9708,5691.0
2018-08-24 14:55:00,123.37,123.4,123.31,123.33,3617.0,116.9708,116.9993,116.9139,116.9329,3617.0
2018-08-24 15:00:00,123.31,123.34,123.3,123.33,3157.0,116.9139,116.9424,116.9045,116.9329,3157.0
2018-08-24 15:05:00,123.33,123.33,123.26,123.29,5650.0,116.9329,116.9329,116.8665,116.895,5650.0
2018-08-24 15:10:00,123.29,123.36,123.29,123.33,4400.0,116.895,116.9614,116.895,116.9329,4400.0
2018-08-24 15:15:00,123.35,123.37,123.3,123.3,4600.0,116.9519,116.9708,116.9045,116.9045,4600.0
2018-08-24 15:20:00,123.31,123.32,123.27,123.28,5829.0,116.9139,116.9234,116.876,116.8855,5829.0
2018-08-24 15:25:00,123.27,123.27,123.15,123.2,5805.0,116.876,116.876,116.7622,116.8097,5805.0
2018-08-24 15:30:00,123.2,123.26,123.15,123.26,7161.0,116.8097,116.8665,116.7622,116.8665,7161.0
2018-08-24 15:35:00,123.26,123.27,123.16,123.22,8409.0,116.8665,116.876,116.7717,116.8286,8409.0
2018-08-24 15:40:00,123.22,123.26,123.19,123.22,13096.0,116.8286,116.8665,116.8002,116.8286,13096.0
2018-08-24 15:45:00,123.22,123.25,123.19,123.21,13137.0,116.8286,116.8571,116.8002,116.8191,13137.0
2018-08-24 15:50:00,123.19,123.2,123.06,123.11,32823.0,116.8002,116.8097,116.6769,116.7243,32823.0
2018-08-24 15:55:00,123.11,123.17,123.02,123.12,42999.0,116.7243,116.7812,116.639,116.7338,42999.0
2018-08-27 09:30:00,123.68,124.19,123.58,124.19,15438.0,117.2648,117.7483,117.1699,117.7483,15438.0
2018-08-27 09:35:00,124.26,124.37,123.92,124.14,7303.0,117.8147,117.919,117.4923,117.7009,7303.0
2018-08-27 09:40:00,124.34,124.34,124.08,124.12,11526.0,117.8905,117.8905,117.644,117.6819,11526.0
2018-08-27 09:45:00,124.23,124.31,124.12,124.19,4673.0,117.7862,117.8621,117.6819,117.7483,4673.0
2018-08-27 09:50:00,124.12,124.16,123.95,124.01,6339.0,117.6819,117.7199,117.5208,117.5776,6339.0
2018-08-27 09:55:00,124.05,124.44,124.0,124.34,17002.0,117.6156,117.9853,117.5682,117.8905,17002.0
2018-08-27 10:00:00,124.34,124.62,124.34,124.51,13022.0,117.8905,118.156,117.8905,118.0517,13022.0
2018-08-27 10:05:00,124.55,124.65,124.47,124.62,10602.0,118.0896,118.1844,118.0138,118.156,10602.0
2018-08-27 10:10:00,124.65,124.65,124.47,124.52,8779.0,118.1844,118.1844,118.0138,118.0612,8779.0
2018-08-27 10:15:00,124.52,124.52,124.32,124.35,4310.0,118.0612,118.0612,117.8716,117.9,4310.0
2018-08-27 10:20:00,124.3,124.35,124.21,124.34,7306.0,117.8526,117.9,117.7673,117.8905,7306.0
2018-08-27 10:25:00,124.36,124.43,124.25,124.29,13623.0,117.9095,117.9759,117.8052,117.8431,13623.0
2018-08-27 10:30:00,124.26,124.27,124.06,124.08,9456.0,117.8147,117.8242,117.625,117.644,9456.0
2018-08-27 10:35:00,124.11,124.12,123.98,123.99,13059.0,117.6725,117.6819,117.5492,117.5587,13059.0
2018-08-27 10:40:00,123.98,124.07,123.89,124.07,14794.0,117.5492,117.6345,117.4639,117.6345,14794.0
2018-08-27 10:45:00,124.09,124.21,124.08,124.16,8455.0,117.6535,117.7673,117.644,117.7199,8455.0
2018-08-27 10:50:00,124.16,124.2,124.07,124.15,14545.0,117.7199,117.7578,117.6345,117.7104,14545.0
2018-08-27 10:55:00,124.16,124.33,124.15,124.33,7701.0,117.7199,117.881,117.7104,117.881,7701.0
2018-08-27 11:00:00,124.36,124.5,124.36,124.44,9586.0,117.9095,118.0422,117.9095,117.9853,9586.0
2018-08-27 11:05:00,124.42,124.47,124.34,124.47,4940.0,117.9664,118.0138,117.8905,118.0138,4940.0
2018-08-27 11:10:00,124.49,124.53,124.42,124.53,7681.0,118.0327,118.0707,117.9664,118.0707,7681.0
2018-08-27 11:15:00,124.52,124.64,124.49,124.63,13849.0,118.0612,118.175,118.0327,118.1655,13849.0
2018-08-27 11:20:00,124.63,124.7,124.54,124.7,6546.0,118.1655,118.2318,118.0801,118.2318,6546.0
2018-08-27 11:25:00,124.66,124.69,124.54,124.67,11627.0,118.1939,118.2224,118.0801,118.2034,11627.0
2018-08-27 11:30:00,124.65,124.65,124.48,124.49,10681.0,118.1844,118.1844,118.0233,118.0327,10681.0
2018-08-27 11:35:00,124.5,124.52,124.35,124.36,5911.0,118.0422,118.0612,117.9,117.9095,5911.0
2018-08-27 11:40:00,124.37,124.42,124.32,124.37,7629.0,117.919,117.9664,117.8716,117.919,7629.0
2018-08-27 11:45:00,124.36,124.49,124.35,124.41,8593.0,117.9095,118.0327,117.9,117.9569,8593.0
2018-08-27 11:50:00,124.38,124.53,124.38,124.46,8131.0,117.9284,118.0707,117.9284,118.0043,8131.0
2018-08-27 11:55:00,124.47,124.63,124.45,124.61,18774.0,118.0138,118.1655,117.9948,118.1465,18774.0
2018-08-27 12:00:00,124.61,124.62,124.49,124.53,11461.0,118.1465,118.156,118.0327,118.0707,11461.0
2018-08-27 12:05:00,124.53,124.59,124.49,124.57,9040.0,118.0707,118.1276,118.0327,118.1086,9040.0
2018-08-27 12:10:00,124.56,124.56,124.4,124.41,4275.0,118.0991,118.0991,117.9474,117.9569,4275.0
2018-08-27 12:15:00,124.4,124.45,124.32,124.38,8440.0,117.9474,117.9948,117.8716,117.9284,8440.0
2018-08-27 12:20:00,124.38,124.42,124.36,124.39,3609.0,117.9284,117.9664,117.9095,117.9379,3609.0
2018-08-27 12:25:00,124.38,124.39,124.34,124.39,5400.0,117.9284,117.9379,117.8905,117.9379,5400.0
2018-08-27 12:30:00,124.38,124.41,124.35,124.37,5347.0,117.9284,117.9569,117.9,117.919,5347.0
2018-08-27 12:35:00,124.35,124.44,124.35,124.4,6501.0,117.9,117.9853,117.9,117.9474,6501.0
2018-08-27 12:40:00,124.41,124.5,124.39,124.46,6360.0,117.9569,118.0422,117.9379,118.0043,6360.0
2018-08-27 12:45:00,124.47,124.47,124.42,124.43,3753.0,118.0138,118.0138,117.9664,117.9759,3753.0
2018-08-27 12:50:00,124.41,124.41,124.29,124.31,4069.0,117.9569,117.9569,117.8431,117.8621,4069.0
2018-08-27 12:55:00,124.33,124.35,124.28,124.32,4980.0,117.881,117.9,117.8336,117.8716,4980.0
2018-08-27 13:00:00,124.32,124.39,124.29,124.34,6362.0,117.8716,117.9379,117.8431,117.8905,6362.0
2018-08-27 13:05:00,124.34,124.34,124.24,124.26,4549.0,117.8905,117.8905,117.7957,117.8147,4549.0
2018-08-27 13:10:00,124.24,124.28,124.24,124.28,1780.0,117.7957,117.8336,117.7957,117.8336,1780.0
2018-08-27 13:15:00,124.25,124.37,124.25,124.33,24683.0,117.8052,117.919,117.8052,117.881,24683.0
2018-08-27 13:20:00,124.33,124.44,124.32,124.43,19838.0,117.881,117.9853,117.8716,117.9759,19838.0
2018-08-27 13:25:00,124.41,124.44,124.31,124.31,4597.0,117.9569,117.9853,117.8621,117.8621,4597.0
2018-08-27 13:30:00,124.31,124.33,124.25,124.25,3548.0,117.8621,117.881,117.8052,117.8052,3548.0
2018-08-27 13:35:00,124.27,124.28,124.25,124.28,2760.0,117.8242,117.8336,117.8052,117.8336,2760.0
2018-08-27 13:40:00,124.28,124.33,124.26,124.33,2913.0,117.8336,117.881,117.8147,117.881,2913.0
2018-08-27 13:45:00,124.31,124.32,124.28,124.31,3383.0,117.8621,117.8716,117.8336,117.8621,3383.0
2018-08-27 13:50:00,124.3,124.33,124.28,124.33,4496.0,117.8526,117.881,117.8336,117.881,4496.0
2018-08-27 13:55:00,124.33,124.33,124.3,124.33,5553.0,117.881,117.881,117.8526,117.881,5553.0
2018-08-27 14:00:00,124.33,124.42,124.33,124.42,5635.0,117.881,117.9664,117.881,117.9664,5635.0
2018-08-27 14:05:00,124.42,124.42,124.32,124.35,4157.0,117.9664,117.9664,117.8716,117.9,4157.0
2018-08-27 14:10:00,124.36,124.36,124.31,124.36,5220.0,117.9095,117.9095,117.8621,117.9095,5220.0
2018-08-27 14:15:00,124.37,124.39,124.34,124.35,4888.0,117.919,117.9379,117.8905,117.9,4888.0
2018-08-27 14:20:00,124.35,124.4,124.34,124.36,6243.0,117.9,117.9474,117.8905,117.9095,6243.0
2018-08-27 14:25:00,124.36,124.44,124.34,124.42,6437.0,117.9095,117.9853,117.8905,117.9664,6437.0
2018-08-27 14:30:00,124.43,124.47,124.41,124.41,7143.0,117.9759,118.0138,117.9569,117.9569,7143.0
2018-08-27 14:35:00,124.39,124.42,124.36,124.39,4381.0,117.9379,117.9664,117.9095,117.9379,4381.0
2018-08-27 14:40:00,124.4,124.4,124.35,124.35,2788.0,117.9474,117.9474,117.9,117.9,2788.0
2018-08-27 14:45:00,124.33,124.38,124.29,124.3,5904.0,117.881,117.9284,117.8431,117.8526,5904.0
2018-08-27 14:50:00,124.31,124.31,124.18,124.24,12513.0,117.8621,117.8621,117.7388,117.7957,12513.0
2018-08-27 14:55:00,124.23,124.31,124.22,124.31,9755.0,117.7862,117.8621,117.7767,117.8621,9755.0
2018-08-27 15:00:00,124.31,124.32,124.19,124.23,5965.0,117.8621,117.8716,117.7483,117.7862,5965.0
2018-08-27 15:05:00,124.23,124.24,124.18,124.19,6331.0,117.7862,117.7957,117.7388,117.7483,6331.0
2018-08-27 15:10:00,124.17,124.19,124.14,124.16,14008.0,117.7293,117.7483,117.7009,117.7199,14008.0
2018-08-27 15:15:00,124.15,124.2,124.13,124.19,14047.0,117.7104,117.7578,117.6914,117.7483,14047.0
2018-08-27 15:20:00,124.18,124.26,124.16,124.22,9623.0,117.7388,117.8147,117.7199,117.7767,9623.0
2018-08-27 15:25:00,124.23,124.28,124.21,124.28,10760.0,117.7862,117.8336,117.7673,117.8336,10760.0
2018-08-27 15:30:00,124.26,124.28,124.22,124.25,15359.0,117.8147,117.8336,117.7767,117.8052,15359.0
2018-08-27 15:35:00,124.25,124.28,124.24,124.27,12445.0,117.8052,117.8336,117.7957,117.8242,12445.0
2018-08-27 15:40:00,124.26,124.32,124.25,124.31,29353.0,117.8147,117.8716,117.8052,117.8621,29353.0
2018-08-27 15:45:00,124.3,124.34,124.3,124.33,16703.0,117.8526,117.8905,117.8526,117.881,16703.0
2018-08-27 15:50:00,124.32,124.32,124.19,124.2,26585.0,117.8716,117.8716,117.7483,117.7578,26585.0
2018-08-27 15:55:00,124.19,124.36,124.18,124.29,61973.0,117.7483,117.9095,117.7388,117.8431,61973.0
2018-08-28 09:30:00,124.58,124.85,124.57,124.63,29750.0,118.1181,118.3741,118.1086,118.1655,29750.0
2018-08-28 09:35:00,124.63,125.27,124.62,125.06,18829.0,118.1655,118.7723,118.156,118.5732,18829.0
2018-08-28 09:40:00,125.02,125.06,124.87,124.91,6254.0,118.5353,118.5732,118.393,118.431,6254.0
2018-08-28 09:45:00,124.87,124.89,124.71,124.79,15117.0,118.393,118.412,118.2413,118.3172,15117.0
2018-08-28 09:50:00,124.78,124.81,124.56,124.64,17381.0,118.3077,118.3361,118.0991,118.175,17381.0
2018-08-28 09:55:00,124.61,124.67,124.45,124.64,12349.0,118.1465,118.2034,117.9948,118.175,12349.0
2018-08-28 10:00:00,124.65,124.68,124.51,124.63,20095.0,118.1844,118.2129,118.0517,118.1655,20095.0
2018-08-28 10:05:00,124.63,124.66,124.29,124.38,23984.0,118.1655,118.1939,117.8431,117.9284,23984.0
2018-08-28 10:10:00,124.39,124.39,124.26,124.39,9492.0,117.9379,117.9379,117.8147,117.9379,9492.0
2018-08-28 10:15:00,124.41,124.41,124.2,124.24,12996.0,117.9569,117.9569,117.7578,117.7957,12996.0
2018-08-28 10:20:00,124.27,124.46,124.27,124.46,18125.0,117.8242,118.0043,117.8242,118.0043,18125.0
2018-08-28 10:25:00,124.44,124.62,124.33,124.41,33266.0,117.9853,118.156,117.881,117.9569,33266.0
2018-08-28 10:30:00,124.39,124.39,124.17,124.21,9967.0,117.9379,117.9379,117.7293,117.7673,9967.0
2018-08-28 10:35:00,124.19,124.36,124.15,124.22,7904.0,117.7483,117.9095,117.7104,117.7767,7904.0
2018-08-28 10:40:00,124.19,124.27,124.04,124.11,9166.0,117.7483,117.8242,117.6061,117.6725,9166.0
2018-08-28 10:45:00,124.11,124.15,123.93,123.98,11663.0,117.6725,117.7104,117.5018,117.5492,11663.0
2018-08-28 10:50:00,123.95,124.06,123.91,123.95,9205.0,117.5208,117.625,117.4828,117.5208,9205.0
2018-08-28 10:55:00,123.95,124.09,123.94,123.94,10268.0,117.5208,117.6535,117.5113,117.5113,10268.0
2018-08-28 11:00:00,123.95,124.07,123.9,124.07,8745.0,117.5208,117.6345,117.4733,117.6345,8745.0
2018-08-28 11:05:00,124.03,124.19,124.0,124.18,10048.0,117.5966,117.7483,117.5682,117.7388,10048.0
2018-08-28 11:10:00,124.18,124.31,124.11,124.11,9959.0,117.7388,117.8621,117.6725,117.6725,9959.0
2018-08-28 11:15:00,124.11,124.19,123.87,123.9,27587.0,117.6725,117.7483,117.4449,117.4733,27587.0
2018-08-28 11:20:00,123.91,124.07,123.91,123.98,9061.0,117.4828,117.6345,117.4828,117.5492,9061.0
2018-08-28 11:25:00,123.96,124.07,123.87,124.06,10058.0,117.5302,117.6345,117.4449,117.625,10058.0
2018-08-28 11:30:00,124.04,124.06,123.74,123.74,5999.0,117.6061,117.625,117.3216,117.3216,5999.0
2018-08-28 11:35:00,123.71,123.81,123.59,123.66,11253.0,117.2932,117.388,117.1794,117.2458,11253.0
2018-08-28 11:40:00,123.65,123.75,123.56,123.75,7585.0,117.2363,117.3311,117.151,117.3311,7585.0
2018-08-28 11:45:00,123.75,123.85,123.61,123.69,9984.0,117.3311,117.4259,117.1984,117.2742,9984.0
2018-08-28 11:50:00,123.71,123.71,123.59,123.71,7693.0,117.2932,117.2932,117.1794,117.2932,7693.0
2018-08-28 11:55:00,123.69,123.69,123.57,123.58,9015.0,117.2742,117.2742,117.1605,117.1699,9015.0
2018-08-28 12:00:00,123.57,123.77,123.57,123.72,8804.0,117.1605,117.3501,117.1605,117.3027,8804.0
2018-08-28 12:05:00,123.71,123.83,123.71,123.8,7898.0,117.2932,117.407,117.2932,117.3785,7898.0
2018-08-28 12:10:00,123.8,123.94,123.71,123.9,30635.0,117.3785,117.5113,117.2932,117.4733,30635.0
2018-08-28 12:15:00,123.9,124.0,123.89,123.99,16752.0,117.4733,117.5682,117.4639,117.5587,16752.0
2018-08-28 12:20:00,124.0,124.07,123.97,124.04,10776.0,117.5682,117.6345,117.5397,117.6061,10776.0
2018-08-28 12:25:00,124.06,124.13,124.01,124.03,10612.0,117.625,117.6914,117.5776,117.5966,10612.0
2018-08-28 12:30:00,124.03,124.19,124.03,124.16,9899.0,117.5966,117.7483,117.5966,117.7199,9899.0
2018-08-28 12:35:00,124.17,124.23,124.1,124.21,10713.0,117.7293,117.7862,117.663,117.7673,10713.0
2018-08-28 12:40:00,124.18,124.22,124.09,124.22,11082.0,117.7388,117.7767,117.6535,117.7767,11082.0
2018-08-28 12:45:00,124.22,124.27,124.16,124.27,7529.0,117.7767,117.8242,117.7199,117.8242,7529.0
2018-08-28 12:50:00,124.29,124.33,124.14,124.16,10243.0,117.8431,117.881,117.7009,117.7199,10243.0
2018-08-28 12:55:00,124.14,124.2,124.06,124.11,23130.0,117.7009,117.7578,117.625,117.6725,23130.0
2018-08-28 13:00:00,124.1,124.22,124.1,124.21,9786.0,117.663,117.7767,117.663,117.7673,9786.0
2018-08-28 13:05:00,124.21,124.26,124.17,124.25,6873.0,117.7673,117.8147,117.7293,117.8052,6873.0
2018-08-28 13:10:00,124.23,124.28,124.2,124.2,7253.0,117.7862,117.8336,117.7578,117.7578,7253.0
2018-08-28 13:15:00,124.2,124.27,124.19,124.25,5266.0,117.7578,117.8242,117.7483,117.8052,5266.0
2018-08-28 13:20:00,124.23,124.32,124.22,124.29,8328.0,117.7862,117.8716,117.7767,117.8431,8328.0
2018-08-28 13:25:00,124.31,124.31,124.2,124.24,8151.0,117.8621,117.8621,117.7578,117.7957,8151.0
2018-08-28 13:30:00,124.24,124.28,124.21,124.28,4800.0,117.7957,117.8336,117.7673,117.8336,4800.0
2018-08-28 13:35:00,124.24,124.37,124.24,124.31,7797.0,117.7957,117.919,117.7957,117.8621,7797.0
2018-08-28 13:40:00,124.3,124.32,124.26,124.3,5851.0,117.8526,117.8716,117.8147,117.8526,5851.0
2018-08-28 13:45:00,124.29,124.32,124.26,124.28,2800.0,117.8431,117.8716,117.8147,117.8336,2800.0
2018-08-28 13:50:00,124.28,124.36,124.25,124.31,8057.0,117.8336,117.9095,117.8052,117.8621,8057.0
2018-08-28 13:55:00,124.29,124.29,124.22,124.27,5470.0,117.8431,117.8431,117.7767,117.8242,5470.0
2018-08-28 14:00:00,124.27,124.43,124.26,124.42,8500.0,117.8242,117.9759,117.8147,117.9664,8500.0
2018-08-28 14:05:00,124.41,124.46,124.4,124.43,9695.0,117.9569,118.0043,117.9474,117.9759,9695.0
2018-08-28 14:10:00,124.4,124.43,124.39,124.42,6185.0,117.9474,117.9759,117.9379,117.9664,6185.0
2018-08-28 14:15:00,124.43,124.46,124.39,124.41,8894.0,117.9759,118.0043,117.9379,117.9569,8894.0
2018-08-28 14:20:00,124.4,124.46,124.3,124.42,36416.0,117.9474,118.0043,117.8526,117.9664,36416.0
2018-08-28 14:25:00,124.41,124.47,124.4,124.47,11253.0,117.9569,118.0138,117.9474,118.0138,11253.0
2018-08-28 14:30:00,124.45,124.48,124.43,124.48,10645.0,117.9948,118.0233,117.9759,118.0233,10645.0
2018-08-28 14:35:00,124.49,124.49,124.38,124.39,9992.0,118.0327,118.0327,117.9284,117.9379,9992.0
2018-08-28 14:40:00,124.4,124.41,124.37,124.4,9158.0,117.9474,117.9569,117.919,117.9474,9158.0
2018-08-28 14:45:00,124.38,124.39,124.23,124.24,9954.0,117.9284,117.9379,117.7862,117.7957,9954.0
2018-08-28 14:50:00,124.23,124.33,124.21,124.31,12863.0,117.7862,117.881,117.7673,117.8621,12863.0
2018-08-28 14:55:00,124.32,124.32,124.27,124.28,12112.0,117.8716,117.8716,117.8242,117.8336,12112.0
2018-08-28 15:00:00,124.29,124.3,124.26,124.29,13813.0,117.8431,117.8526,117.8147,117.8431,13813.0
2018-08-28 15:05:00,124.28,124.37,124.27,124.35,32661.0,117.8336,117.919,117.8242,117.9,32661.0
2018-08-28 15:10:00,124.35,124.38,124.28,124.29,17900.0,117.9,117.9284,117.8336,117.8431,17900.0
2018-08-28 15:15:00,124.29,124.37,124.29,124.3,17255.0,117.8431,117.919,117.8431,117.8526,17255.0
2018-08-28 15:20:00,124.29,124.3,124.23,124.28,20646.0,117.8431,117.8526,117.7862,117.8336,20646.0
2018-08-28 15:25:00,124.29,124.33,124.29,124.32,13059.0,117.8431,117.881,117.8431,117.8716,13059.0
2018-08-28 15:30:00,124.33,124.47,124.33,124.46,15259.0,117.881,118.0138,117.881,118.0043,15259.0
2018-08-28 15:35:00,124.47,124.55,124.47,124.54,21472.0,118.0138,118.0896,118.0138,118.0801,21472.0
2018-08-28 15:40:00,124.53,124.6,124.45,124.6,35263.0,118.0707,118.137,117.9948,118.137,35263.0
2018-08-28 15:45:00,124.58,124.64,124.55,124.63,36693.0,118.1181,118.175,118.0896,118.1655,36693.0
2018-08-28 15:50:00,124.63,124.64,124.45,124.59,70929.0,118.1655,118.175,117.9948,118.1276,70929.0
2018-08-28 15:55:00,124.59,124.69,124.55,124.69,132250.0,118.1276,118.2224,118.0896,118.2224,132250.0
2018-08-29 09:30:00,124.31,124.72,124.16,124.72,52622.0,117.8621,118.2508,117.7199,118.2508,52622.0
2018-08-29 09:35:00,124.75,125.12,124.75,125.06,32354.0,118.2793,118.6301,118.2793,118.5732,32354.0
2018-08-29 09:40:00,125.07,125.47,124.97,125.27,25358.0,118.5827,118.9619,118.4878,118.7723,25358.0
2018-08-29 09:45:00,125.3,125.41,125.17,125.39,24438.0,118.8007,118.905,118.6775,118.8861,24438.0
2018-08-29 09:50:00,125.39,125.54,125.35,125.5,17652.0,118.8861,119.0283,118.8481,118.9904,17652.0
2018-08-29 09:55:00,125.51,125.57,125.4,125.5,11162.0,118.9998,119.0567,118.8955,118.9904,11162.0
2018-08-29 10:00:00,125.48,125.54,125.42,125.49,20922.0,118.9714,119.0283,118.9145,118.9809,20922.0
2018-08-29 10:05:00,125.5,125.57,125.46,125.46,14789.0,118.9904,119.0567,118.9524,118.9524,14789.0
2018-08-29 10:10:00,125.44,125.61,125.43,125.55,12391.0,118.9335,119.0946,118.924,119.0378,12391.0
2018-08-29 10:15:00,125.55,125.65,125.53,125.57,13755.0,119.0378,119.1326,119.0188,119.0567,13755.0
2018-08-29 10:20:00,125.57,125.8,125.57,125.74,30105.0,119.0567,119.2748,119.0567,119.2179,30105.0
2018-08-29 10:25:00,125.75,125.77,125.68,125.73,12209.0,119.2274,119.2463,119.161,119.2084,12209.0
2018-08-29 10:30:00,125.71,125.82,125.7,125.81,11132.0,119.1895,119.2938,119.18,119.2843,11132.0
2018-08-29 10:35:00,125.82,126.15,125.8,126.07,50362.0,119.2938,119.6066,119.2748,119.5308,50362.0
2018-08-29 10:40:00,126.07,126.37,125.99,126.37,25732.0,119.5308,119.8152,119.4549,119.8152,25732.0
2018-08-29 10:45:00,126.36,126.5,126.35,126.48,27151.0,119.8057,119.9385,119.7963,119.9195,27151.0
2018-08-29 10:50:00,126.47,126.56,126.34,126.43,19162.0,119.91,119.9954,119.7868,119.8721,19162.0
2018-08-29 10:55:00,126.41,126.47,126.33,126.43,13967.0,119.8532,119.91,119.7773,119.8721,13967.0
2018-08-29 11:00:00,126.41,126.41,126.17,126.23,12645.0,119.8532,119.8532,119.6256,119.6825,12645.0
2018-08-29 11:05:00,126.23,126.36,126.21,126.3,27478.0,119.6825,119.8057,119.6635,119.7489,27478.0
2018-08-29 11:10:00,126.29,126.29,126.16,126.2,20875.0,119.7394,119.7394,119.6161,119.654,20875.0
2018-08-29 11:15:00,126.18,126.45,126.18,126.36,21739.0,119.6351,119.8911,119.6351,119.8057,21739.0
2018-08-29 11:20:00,126.35,126.4,126.26,126.35,10652.0,119.7963,119.8437,119.7109,119.7963,10652.0
2018-08-29 11:25:00,126.38,126.46,126.28,126.4,14763.0,119.8247,119.9006,119.7299,119.8437,14763.0
2018-08-29 11:30:00,126.39,126.55,126.31,126.55,31365.0,119.8342,119.9859,119.7583,119.9859,31365.0
2018-08-29 11:35:00,126.54,126.55,126.45,126.53,12914.0,119.9764,119.9859,119.8911,119.9669,12914.0
2018-08-29 11:40:00,126.52,126.61,126.52,126.55,13940.0,119.9574,120.0428,119.9574,119.9859,13940.0
2018-08-29 11:45:00,126.56,126.65,126.51,126.59,22614.0,119.9954,120.0807,119.948,120.0238,22614.0
2018-08-29 11:50:00,126.6,126.68,126.6,126.64,18898.0,120.0333,120.1091,120.0333,120.0712,18898.0
2018-08-29 11:55:00,126.67,126.8,126.65,126.79,16427.0,120.0997,120.2229,120.0807,120.2134,16427.0
2018-08-29 12:00:00,126.81,126.82,126.68,126.74,13644.0,120.2324,120.2419,120.1091,120.166,13644.0
2018-08-29 12:05:00,126.75,126.88,126.72,126.88,16672.0,120.1755,120.2988,120.1471,120.2988,16672.0
2018-08-29 12:10:00,126.89,127.05,126.88,127.05,35255.0,120.3083,120.46,120.2988,120.46,35255.0
2018-08-29 12:15:00,127.01,127.29,127.01,127.26,55166.0,120.422,120.6875,120.422,120.6591,55166.0
2018-08-29 12:20:00,127.26,127.27,127.07,127.22,23816.0,120.6591,120.6685,120.4789,120.6211,23816.0
2018-08-29 12:25:00,127.23,127.53,127.23,127.47,38907.0,120.6306,120.9151,120.6306,120.8582,38907.0
2018-08-29 12:30:00,127.48,127.5,127.32,127.38,17707.0,120.8677,120.8866,120.716,120.7728,17707.0
2018-08-29 12:35:00,127.39,127.47,127.3,127.45,89668.0,120.7823,120.8582,120.697,120.8392,89668.0
2018-08-29 12:40:00,127.45,127.58,127.36,127.49,53693.0,120.8392,120.9625,120.7539,120.8771,53693.0
2018-08-29 12:45:00,127.47,127.64,127.45,127.6,174031.0,120.8582,121.0194,120.8392,120.9814,174031.0
2018-08-29 12:50:00,127.61,127.76,127.6,127.7,48460.0,120.9909,121.1331,120.9814,121.0762,48460.0
2018-08-29 12:55:00,127.72,127.73,127.41,127.58,31167.0,121.0952,121.1047,120.8013,120.9625,31167.0
2018-08-29 13:00:00,127.6,127.6,127.46,127.57,16115.0,120.9814,120.9814,120.8487,120.953,16115.0
2018-08-29 13:05:00,127.57,127.72,127.56,127.66,18372.0,120.953,121.0952,120.9435,121.0383,18372.0
2018-08-29 13:10:00,127.65,127.66,127.51,127.59,26465.0,121.0288,121.0383,120.8961,120.9719,26465.0
2018-08-29 13:15:00,127.6,127.62,127.48,127.52,50927.0,120.9814,121.0004,120.8677,120.9056,50927.0
2018-08-29 13:20:00,127.49,127.57,127.25,127.29,36456.0,120.8771,120.953,120.6496,120.6875,36456.0
2018-08-29 13:25:00,127.3,127.47,127.29,127.4,39665.0,120.697,120.8582,120.6875,120.7918,39665.0
2018-08-29 13:30:00,127.4,127.46,127.2,127.26,16018.0,120.7918,120.8487,120.6022,120.6591,16018.0
2018-08-29 13:35:00,127.26,127.26,127.09,127.09,9958.0,120.6591,120.6591,120.4979,120.4979,9958.0
2018-08-29 13:40:00,127.09,127.09,127.0,127.02,11966.0,120.4979,120.4979,120.4125,120.4315,11966.0
2018-08-29 13:45:00,127.01,127.07,126.91,126.98,18579.0,120.422,120.4789,120.3272,120.3936,18579.0
2018-08-29 13:50:00,127.0,127.07,126.96,127.07,13634.0,120.4125,120.4789,120.3746,120.4789,13634.0
2018-08-29 13:55:00,127.06,127.06,126.93,127.01,27943.0,120.4694,120.4694,120.3462,120.422,27943.0
2018-08-29 14:00:00,126.99,127.02,126.93,126.95,33801.0,120.4031,120.4315,120.3462,120.3651,33801.0
2018-08-29 14:05:00,126.92,127.07,126.91,127.03,15764.0,120.3367,120.4789,120.3272,120.441,15764.0
2018-08-29 14:10:00,127.02,127.12,127.02,127.03,8965.0,120.4315,120.5263,120.4315,120.441,8965.0
2018-08-29 14:15:00,127.02,127.03,126.93,127.0,13015.0,120.4315,120.441,120.3462,120.4125,13015.0
2018-08-29 14:20:00,126.99,127.01,126.92,127.01,23462.0,120.4031,120.422,120.3367,120.422,23462.0
2018-08-29 14:25:00,127.0,127.01,126.84,126.84,13530.0,120.4125,120.422,120.2608,120.2608,13530.0
2018-08-29 14:30:00,126.85,126.92,126.81,126.86,19044.0,120.2703,120.3367,120.2324,120.2798,19044.0
2018-08-29 14:35:00,126.87,126.98,126.87,126.98,16288.0,120.2893,120.3936,120.2893,120.3936,16288.0
2018-08-29 14:40:00,126.95,126.97,126.9,126.93,11810.0,120.3651,120.3841,120.3177,120.3462,11810.0
2018-08-29 14:45:00,126.91,126.91,126.78,126.8,7457.0,120.3272,120.3272,120.204,120.2229,7457.0
2018-08-29 14:50:00,126.81,126.9,126.79,126.89,10827.0,120.2324,120.3177,120.2134,120.3083,10827.0
2018-08-29 14:55:00,126.89,126.9,126.79,126.79,14701.0,120.3083,120.3177,120.2134,120.2134,14701.0
2018-08-29 15:00:00,126.79,126.91,126.77,126.84,15484.0,120.2134,120.3272,120.1945,120.2608,15484.0
2018-08-29 15:05:00,126.84,126.93,126.83,126.92,33912.0,120.2608,120.3462,120.2514,120.3367,33912.0
2018-08-29 15:10:00,126.91,126.99,126.87,126.98,20755.0,120.3272,120.4031,120.2893,120.3936,20755.0
2018-08-29 15:15:00,126.99,127.02,126.91,127.02,37912.0,120.4031,120.4315,120.3272,120.4315,37912.0
2018-08-29 15:20:00,127.0,127.04,126.94,126.95,15298.0,120.4125,120.4505,120.3557,120.3651,15298.0
2018-08-29 15:25:00,126.96,127.0,126.93,126.97,34538.0,120.3746,120.4125,120.3462,120.3841,34538.0
2018-08-29 15:30:00,126.96,127.0,126.94,126.96,23644.0,120.3746,120.4125,120.3557,120.3746,23644.0
2018-08-29 15:35:00,126.96,126.99,126.91,126.97,25697.0,120.3746,120.4031,120.3272,120.3841,25697.0
2018-08-29 15:40:00,126.97,126.99,126.9,126.92,32854.0,120.3841,120.4031,120.3177,120.3367,32854.0
2018-08-29 15:45:00,126.92,126.97,126.79,126.84,86232.0,120.3367,120.3841,120.2134,120.2608,86232.0
2018-08-29 15:50:00,126.84,126.85,126.57,126.8,151604.0,120.2608,120.2703,120.0049,120.2229,151604.0
2018-08-29 15:55:00,126.79,127.0,126.78,126.96,233138.0,120.2134,120.4125,120.204,120.3746,233138.0
2018-08-30 09:30:00,126.86,127.05,126.32,126.32,23946.0,120.2798,120.46,119.7678,119.7678,23946.0
2018-08-30 09:35:00,126.28,126.43,125.9,125.98,25210.0,119.7299,119.8721,119.3696,119.4455,25210.0
2018-08-30 09:40:00,125.96,126.0,125.81,125.86,8200.0,119.4265,119.4644,119.2843,119.3317,8200.0
2018-08-30 09:45:00,125.86,126.15,125.83,126.12,38172.0,119.3317,119.6066,119.3032,119.5782,38172.0
2018-08-30 09:50:00,126.13,126.29,126.09,126.25,35202.0,119.5877,119.7394,119.5498,119.7015,35202.0
2018-08-30 09:55:00,126.29,126.43,126.18,126.4,20231.0,119.7394,119.8721,119.6351,119.8437,20231.0
2018-08-30 10:00:00,126.42,126.64,126.05,126.15,23764.0,119.8626,120.0712,119.5118,119.6066,23764.0
2018-08-30 10:05:00,126.15,126.23,125.96,126.07,13350.0,119.6066,119.6825,119.4265,119.5308,13350.0
2018-08-30 10:10:00,126.04,126.06,125.94,125.97,10661.0,119.5023,119.5213,119.4075,119.436,10661.0
2018-08-30 10:15:00,125.95,126.05,125.91,126.03,17076.0,119.417,119.5118,119.3791,119.4929,17076.0
2018-08-30 10:20:00,126.03,126.13,125.91,125.95,15124.0,119.4929,119.5877,119.3791,119.417,15124.0
2018-08-30 10:25:00,125.95,125.98,125.74,125.74,18440.0,119.417,119.4455,119.2179,119.2179,18440.0
2018-08-30 10:30:00,125.76,126.1,125.76,126.1,12083.0,119.2369,119.5592,119.2369,119.5592,12083.0
2018-08-30 10:35:00,126.08,126.16,125.98,126.01,11900.0,119.5403,119.6161,119.4455,119.4739,11900.0
2018-08-30 10:40:00,126.01,126.1,125.96,126.0,13208.0,119.4739,119.5592,119.4265,119.4644,13208.0
2018-08-30 10:45:00,126.03,126.09,125.93,126.05,11743.0,119.4929,119.5498,119.398,119.5118,11743.0
2018-08-30 10:50:00,126.05,126.08,125.99,126.01,9500.0,119.5118,119.5403,119.4549,119.4739,9500.0
2018-08-30 10:55:00,126.0,126.03,125.94,125.94,8090.0,119.4644,119.4929,119.4075,119.4075,8090.0
2018-08-30 11:00:00,125.93,126.09,125.93,126.05,21199.0,119.398,119.5498,119.398,119.5118,21199.0
2018-08-30 11:05:00,126.03,126.04,125.8,125.83,14318.0,119.4929,119.5023,119.2748,119.3032,14318.0
2018-08-30 11:10:00,125.83,126.01,125.83,125.95,15630.0,119.3032,119.4739,119.3032,119.417,15630.0
2018-08-30 11:15:00,125.93,126.08,125.93,126.0,15753.0,119.398,119.5403,119.398,119.4644,15753.0
2018-08-30 11:20:00,125.97,126.06,125.92,126.06,9200.0,119.436,119.5213,119.3886,119.5213,9200.0
2018-08-30 11:25:00,126.07,126.25,126.05,126.24,6101.0,119.5308,119.7015,119.5118,119.692,6101.0
2018-08-30 11:30:00,126.25,126.26,126.18,126.23,8419.0,119.7015,119.7109,119.6351,119.6825,8419.0
2018-08-30 11:35:00,126.25,126.25,126.15,126.16,6100.0,119.7015,119.7015,119.6066,119.6161,6100.0
2018-08-30 11:40:00,126.17,126.32,126.13,126.25,8880.0,119.6256,119.7678,119.5877,119.7015,8880.0
2018-08-30 11:45:00,126.25,126.29,126.22,126.26,6317.0,119.7015,119.7394,119.673,119.7109,6317.0
2018-08-30 11:50:00,126.27,126.47,126.27,126.46,6436.0,119.7204,119.91,119.7204,119.9006,6436.0
2018-08-30 11:55:00,126.45,126.56,126.41,126.52,12980.0,119.8911,119.9954,119.8532,119.9574,12980.0
2018-08-30 12:00:00,126.52,126.54,126.2,126.29,20431.0,119.9574,119.9764,119.654,119.7394,20431.0
2018-08-30 12:05:00,126.26,126.28,126.05,126.05,6238.0,119.7109,119.7299,119.5118,119.5118,6238.0
2018-08-30 12:10:00,126.02,126.08,125.99,126.08,12024.0,119.4834,119.5403,119.4549,119.5403,12024.0
2018-08-30 12:15:00,126.06,126.15,126.04,126.06,10363.0,119.5213,119.6066,119.5023,119.5213,10363.0
2018-08-30 12:20:00,126.06,126.12,126.04,126.11,4697.0,119.5213,119.5782,119.5023,119.5687,4697.0
2018-08-30 12:25:00,126.11,126.11,126.05,126.07,5903.0,119.5687,119.5687,119.5118,119.5308,5903.0
2018-08-30 12:30:00,126.1,126.11,125.99,126.09,10934.0,119.5592,119.5687,119.4549,119.5498,10934.0
2018-08-30 12:35:00,126.08,126.11,126.04,126.09,6300.0,119.5403,119.5687,119.5023,119.5498,6300.0
2018-08-30 12:40:00,126.08,126.21,126.08,126.14,10674.0,119.5403,119.6635,119.5403,119.5972,10674.0
2018-08-30 12:45:00,126.14,126.14,126.02,126.03,8091.0,119.5972,119.5972,119.4834,119.4929,8091.0
2018-08-30 12:50:00,126.04,126.19,126.02,126.18,5197.0,119.5023,119.6446,119.4834,119.6351,5197.0
2018-08-30 12:55:00,126.19,126.32,126.19,126.3,6506.0,119.6446,119.7678,119.6446,119.7489,6506.0
2018-08-30 13:00:00,126.28,126.38,126.28,126.34,4480.0,119.7299,119.8247,119.7299,119.7868,4480.0
2018-08-30 13:05:00,126.35,126.37,126.26,126.35,9400.0,119.7963,119.8152,119.7109,119.7963,9400.0
2018-08-30 13:10:00,126.38,126.41,126.31,126.33,5739.0,119.8247,119.8532,119.7583,119.7773,5739.0
2018-08-30 13:15:00,126.33,126.38,126.3,126.32,10345.0,119.7773,119.8247,119.7489,119.7678,10345.0
2018-08-30 13:20:00,126.34,126.4,126.27,126.27,9109.0,119.7868,119.8437,119.7204,119.7204,9109.0
2018-08-30 13:25:00,126.27,126.33,126.24,126.3,6572.0,119.7204,119.7773,119.692,119.7489,6572.0
2018-08-30 13:30:00,126.3,126.32,126.27,126.28,6152.0,119.7489,119.7678,119.7204,119.7299,6152.0
2018-08-30 13:35:00,126.29,126.3,126.21,126.26,9693.0,119.7394,119.7489,119.6635,119.7109,9693.0
2018-08-30 13:40:00,126.27,126.31,126.18,126.18,6930.0,119.7204,119.7583,119.6351,119.6351,6930.0
2018-08-30 13:45:00,126.16,126.35,126.15,126.33,22414.0,119.6161,119.7963,119.6066,119.7773,22414.0
2018-08-30 13:50:00,126.33,126.44,126.29,126.32,9593.0,119.7773,119.8816,119.7394,119.7678,9593.0
2018-08-30 13:55:00,126.32,126.37,126.3,126.3,4150.0,119.7678,119.8152,119.7489,119.7489,4150.0
2018-08-30 14:00:00,126.3,126.5,126.3,126.5,7970.0,119.7489,119.9385,119.7489,119.9385,7970.0
2018-08-30 14:05:00,126.52,126.55,126.35,126.35,6555.0,119.9574,119.9859,119.7963,119.7963,6555.0
2018-08-30 14:10:00,126.37,126.53,126.36,126.48,8613.0,119.8152,119.9669,119.8057,119.9195,8613.0
2018-08-30 14:15:00,126.48,126.5,126.05,126.06,13937.0,119.9195,119.9385,119.5118,119.5213,13937.0
2018-08-30 14:20:00,126.05,126.17,126.02,126.13,36080.0,119.5118,119.6256,119.4834,119.5877,36080.0
2018-08-30 14:25:00,126.15,126.25,126.07,126.13,10551.0,119.6066,119.7015,119.5308,119.5877,10551.0
2018-08-30 14:30:00,126.14,126.17,126.1,126.14,5529.0,119.5972,119.6256,119.5592,119.5972,5529.0
2018-08-30 14:35:00,126.15,126.23,126.12,126.2,23279.0,119.6066,119.6825,119.5782,119.654,23279.0
2018-08-30 14:40:00,126.23,126.23,126.1,126.16,10660.0,119.6825,119.6825,119.5592,119.6161,10660.0
2018-08-30 14:45:00,126.15,126.28,126.13,126.2,15457.0,119.6066,119.7299,119.5877,119.654,15457.0
2018-08-30 14:50:00,126.18,126.19,126.09,126.18,14791.0,119.6351,119.6446,119.5498,119.6351,14791.0
2018-08-30 14:55:00,126.17,126.23,126.14,126.16,18108.0,119.6256,119.6825,119.5972,119.6161,18108.0
2018-08-30 15:00:00,126.17,126.17,126.03,126.09,26320.0,119.6256,119.6256,119.4929,119.5498,26320.0
2018-08-30 15:05:00,126.06,126.09,125.99,126.03,11884.0,119.5213,119.5498,119.4549,119.4929,11884.0
2018-08-30 15:10:00,126.02,126.07,125.99,126.01,12031.0,119.4834,119.5308,119.4549,119.4739,12031.0
2018-08-30 15:15:00,126.01,126.05,125.92,126.02,11258.0,119.4739,119.5118,119.3886,119.4834,11258.0
2018-08-30 15:20:00,126.02,126.05,125.98,126.0,17298.0,119.4834,119.5118,119.4455,119.4644,17298.0
2018-08-30 15:25:00,126.02,126.11,125.98,126.11,15837.0,119.4834,119.5687,119.4455,119.5687,15837.0
2018-08-30 15:30:00,126.12,126.15,126.06,126.09,24232.0,119.5782,119.6066,119.5213,119.5498,24232.0
2018-08-30 15:35:00,126.08,126.13,126.05,126.1,90210.0,119.5403,119.5877,119.5118,119.5592,90210.0
2018-08-30 15:40:00,126.1,126.13,126.09,126.12,146682.0,119.5592,119.5877,119.5498,119.5782,146682.0
2018-08-30 15:45:00,126.12,126.21,126.09,126.18,38236.0,119.5782,119.6635,119.5498,119.6351,38236.0
2018-08-30 15:50:00,126.18,126.25,126.16,126.23,71942.0,119.6351,119.7015,119.6161,119.6825,71942.0
2018-08-30 15:55:00,126.23,126.28,126.16,126.21,95566.0,119.6825,119.7299,119.6161,119.6635,95566.0
2018-08-31 09:30:00,126.34,126.7,126.21,126.7,25516.0,119.7868,120.1281,119.6635,120.1281,25516.0
2018-08-31 09:35:00,126.69,126.8,126.47,126.77,11200.0,120.1186,120.2229,119.91,120.1945,11200.0
2018-08-31 09:40:00,126.86,127.07,126.8,126.86,22716.0,120.2798,120.4789,120.2229,120.2798,22716.0
2018-08-31 09:45:00,126.88,127.22,126.87,126.99,45368.0,120.2988,120.6211,120.2893,120.4031,45368.0
2018-08-31 09:50:00,127.02,127.23,127.02,127.11,14315.0,120.4315,120.6306,120.4315,120.5168,14315.0
2018-08-31 09:55:00,127.08,127.1,126.92,126.94,14155.0,120.4884,120.5074,120.3367,120.3557,14155.0
2018-08-31 10:00:00,126.96,127.2,126.92,127.08,39373.0,120.3746,120.6022,120.3367,120.4884,39373.0
2018-08-31 10:05:00,127.06,127.21,127.03,127.13,37724.0,120.4694,120.6117,120.441,120.5358,37724.0
2018-08-31 10:10:00,127.14,127.27,127.13,127.14,55576.0,120.5453,120.6685,120.5358,120.5453,55576.0
2018-08-31 10:15:00,127.14,127.17,126.89,126.95,14370.0,120.5453,120.5737,120.3083,120.3651,14370.0
2018-08-31 10:20:00,126.96,127.13,126.95,127.13,10235.0,120.3746,120.5358,120.3651,120.5358,10235.0
2018-08-31 10:25:00,127.1,127.12,126.92,127.03,22668.0,120.5074,120.5263,120.3367,120.441,22668.0
2018-08-31 10:30:00,127.04,127.07,127.0,127.01,12171.0,120.4505,120.4789,120.4125,120.422,12171.0
2018-08-31 10:35:00,127.05,127.14,127.02,127.06,21326.0,120.46,120.5453,120.4315,120.4694,21326.0
2018-08-31 10:40:00,127.09,127.16,126.95,126.95,9073.0,120.4979,120.5642,120.3651,120.3651,9073.0
2018-08-31 10:45:00,126.95,127.05,126.92,126.94,16605.0,120.3651,120.46,120.3367,120.3557,16605.0
2018-08-31 10:50:00,126.92,127.1,126.91,127.07,15672.0,120.3367,120.5074,120.3272,120.4789,15672.0
2018-08-31 10:55:00,127.08,127.19,127.07,127.19,47371.0,120.4884,120.5927,120.4789,120.5927,47371.0
2018-08-31 11:00:00,127.19,127.25,127.0,127.01,28601.0,120.5927,120.6496,120.4125,120.422,28601.0
2018-08-31 11:05:00,127.01,127.12,126.71,126.72,47865.0,120.422,120.5263,120.1376,120.1471,47865.0
2018-08-31 11:10:00,126.71,126.77,126.54,126.57,21062.0,120.1376,120.1945,119.9764,120.0049,21062.0
2018-08-31 11:15:00,126.55,126.78,126.54,126.76,18870.0,119.9859,120.204,119.9764,120.185,18870.0
2018-08-31 11:20:00,126.74,126.78,126.68,126.68,11227.0,120.166,120.204,120.1091,120.1091,11227.0
2018-08-31 11:25:00,126.65,126.67,126.59,126.59,7213.0,120.0807,120.0997,120.0238,120.0238,7213.0
2018-08-31 11:30:00,126.59,126.73,126.59,126.61,6221.0,120.0238,120.1566,120.0238,120.0428,6221.0
2018-08-31 11:35:00,126.6,126.87,126.58,126.86,7390.0,120.0333,120.2893,120.0143,120.2798,7390.0
2018-08-31 11:40:00,126.84,126.86,126.59,126.63,8736.0,120.2608,120.2798,120.0238,120.0617,8736.0
2018-08-31 11:45:00,126.62,126.65,126.52,126.54,5000.0,120.0523,120.0807,119.9574,119.9764,5000.0
2018-08-31 11:50:00,126.56,126.59,126.47,126.5,8221.0,119.9954,120.0238,119.91,119.9385,8221.0
2018-08-31 11:55:00,126.5,126.5,126.42,126.42,3510.0,119.9385,119.9385,119.8626,119.8626,3510.0
2018-08-31 12:00:00,126.4,126.41,126.29,126.35,4635.0,119.8437,119.8532,119.7394,119.7963,4635.0
2018-08-31 12:05:00,126.33,126.41,126.25,126.41,7532.0,119.7773,119.8532,119.7015,119.8532,7532.0
2018-08-31 12:10:00,126.38,126.44,126.36,126.43,6326.0,119.8247,119.8816,119.8057,119.8721,6326.0
2018-08-31 12:15:00,126.42,126.52,126.42,126.52,4240.0,119.8626,119.9574,119.8626,119.9574,4240.0
2018-08-31 12:20:00,126.52,126.53,126.47,126.49,8162.0,119.9574,119.9669,119.91,119.929,8162.0
2018-08-31 12:25:00,126.5,126.51,126.43,126.49,5831.0,119.9385,119.948,119.8721,119.929,5831.0
2018-08-31 12:30:00,126.5,126.51,126.34,126.36,9033.0,119.9385,119.948,119.7868,119.8057,9033.0
2018-08-31 12:35:00,126.37,126.42,126.37,126.39,2509.0,119.8152,119.8626,119.8152,119.8342,2509.0
2018-08-31 12:40:00,126.38,126.45,126.38,126.42,2647.0,119.8247,119.8911,119.8247,119.8626,2647.0
2018-08-31 12:45:00,126.44,126.51,126.43,126.51,6541.0,119.8816,119.948,119.8721,119.948,6541.0
2018-08-31 12:50:00,126.53,126.54,126.5,126.51,5236.0,119.9669,119.9764,119.9385,119.948,5236.0
2018-08-31 12:55:00,126.49,126.52,126.47,126.51,6600.0,119.929,119.9574,119.91,119.948,6600.0
2018-08-31 13:00:00,126.52,126.58,126.5,126.57,6761.0,119.9574,120.0143,119.9385,120.0049,6761.0
2018-08-31 13:05:00,126.57,126.63,126.47,126.61,39346.0,120.0049,120.0617,119.91,120.0428,39346.0
2018-08-31 13:10:00,126.65,126.66,126.61,126.66,4551.0,120.0807,120.0902,120.0428,120.0902,4551.0
2018-08-31 13:15:00,126.64,126.67,126.62,126.64,3771.0,120.0712,120.0997,120.0523,120.0712,3771.0
2018-08-31 13:20:00,126.63,126.74,126.62,126.74,6392.0,120.0617,120.166,120.0523,120.166,6392.0
2018-08-31 13:25:00,126.75,126.75,126.72,126.73,4929.0,120.1755,120.1755,120.1471,120.1566,4929.0
2018-08-31 13:30:00,126.73,126.73,126.61,126.71,12191.0,120.1566,120.1566,120.0428,120.1376,12191.0
2018-08-31 13:35:00,126.7,126.7,126.56,126.57,6200.0,120.1281,120.1281,119.9954,120.0049,6200.0
2018-08-31 13:40:00,126.57,126.59,126.54,126.54,7460.0,120.0049,120.0238,119.9764,119.9764,7460.0
2018-08-31 13:45:00,126.55,126.59,126.53,126.57,7730.0,119.9859,120.0238,119.9669,120.0049,7730.0
2018-08-31 13:50:00,126.57,126.58,126.5,126.5,5400.0,120.0049,120.0143,119.9385,119.9385,5400.0
2018-08-31 13:55:00,126.5,126.53,126.48,126.53,6599.0,119.9385,119.9669,119.9195,119.9669,6599.0
2018-08-31 14:00:00,126.53,126.57,126.46,126.46,9403.0,119.9669,120.0049,119.9006,119.9006,9403.0
2018-08-31 14:05:00,126.46,126.47,126.34,126.34,5418.0,119.9006,119.91,119.7868,119.7868,5418.0
2018-08-31 14:10:00,126.31,126.32,126.26,126.26,3800.0,119.7583,119.7678,119.7109,119.7109,3800.0
2018-08-31 14:15:00,126.27,126.39,126.27,126.37,23869.0,119.7204,119.8342,119.7204,119.8152,23869.0
2018-08-31 14:20:00,126.39,126.41,126.29,126.29,9572.0,119.8342,119.8532,119.7394,119.7394,9572.0
2018-08-31 14:25:00,126.29,126.37,126.28,126.37,5720.0,119.7394,119.8152,119.7299,119.8152,5720.0
2018-08-31 14:30:00,126.39,126.42,126.34,126.42,7834.0,119.8342,119.8626,119.7868,119.8626,7834.0
2018-08-31 14:35:00,126.42,126.46,126.38,126.4,11996.0,119.8626,119.9006,119.8247,119.8437,11996.0
2018-08-31 14:40:00,126.4,126.44,126.38,126.43,6028.0,119.8437,119.8816,119.8247,119.8721,6028.0
2018-08-31 14:45:00,126.43,126.45,126.39,126.44,7245.0,119.8721,119.8911,119.8342,119.8816,7245.0
2018-08-31 14:50:00,126.43,126.51,126.42,126.46,13025.0,119.8721,119.948,119.8626,119.9006,13025.0
2018-08-31 14:55:00,126.44,126.5,126.41,126.42,11585.0,119.8816,119.9385,119.8532,119.8626,11585.0
2018-08-31 15:00:00,126.41,126.5,126.39,126.48,11021.0,119.8532,119.9385,119.8342,119.9195,11021.0
2018-08-31 15:05:00,126.49,126.55,126.49,126.5,12424.0,119.929,119.9859,119.929,119.9385,12424.0
2018-08-31 15:10:00,126.51,126.51,126.44,126.49,11072.0,119.948,119.948,119.8816,119.929,11072.0
2018-08-31 15:15:00,126.49,126.5,126.44,126.46,11690.0,119.929,119.9385,119.8816,119.9006,11690.0
2018-08-31 15:20:00,126.47,126.48,126.33,126.37,14757.0,119.91,119.9195,119.7773,119.8152,14757.0
2018-08-31 15:25:00,126.38,126.38,126.24,126.24,14002.0,119.8247,119.8247,119.692,119.692,14002.0
2018-08-31 15:30:00,126.25,126.52,126.25,126.52,23147.0,119.7015,119.9574,119.7015,119.9574,23147.0
2018-08-31 15:35:00,126.54,126.58,126.54,126.56,17193.0,119.9764,120.0143,119.9764,119.9954,17193.0
2018-08-31 15:40:00,126.56,126.56,126.49,126.51,35468.0,119.9954,119.9954,119.929,119.948,35468.0
2018-08-31 15:45:00,126.53,126.58,126.46,126.48,36410.0,119.9669,120.0143,119.9006,119.9195,36410.0
2018-08-31 15:50:00,126.49,126.54,126.22,126.5,82910.0,119.929,119.9764,119.673,119.9385,82910.0
2018-08-31 15:55:00,126.49,126.67,126.45,126.47,163245.0,119.929,120.0997,119.8911,119.91,163245.0
2018-09-04 09:30:00,126.11,126.47,125.59,126.09,31945.0,119.5687,119.91,119.0757,119.5498,31945.0
2018-09-04 09:35:00,126.11,126.11,125.54,125.6,13829.0,119.5687,119.5687,119.0283,119.0852,13829.0
2018-09-04 09:40:00,125.56,125.6,125.37,125.46,18468.0,119.0472,119.0852,118.8671,118.9524,18468.0
2018-09-04 09:45:00,125.45,125.88,125.42,125.87,16153.0,118.9429,119.3506,118.9145,119.3412,16153.0
2018-09-04 09:50:00,125.87,125.88,125.5,125.62,31789.0,119.3412,119.3506,118.9904,119.1041,31789.0
2018-09-04 09:55:00,125.62,125.71,125.5,125.6,24105.0,119.1041,119.1895,118.9904,119.0852,24105.0
2018-09-04 10:00:00,125.63,125.88,125.6,125.72,21323.0,119.1136,119.3506,119.0852,119.1989,21323.0
2018-09-04 10:05:00,125.74,125.74,125.61,125.62,14073.0,119.2179,119.2179,119.0946,119.1041,14073.0
2018-09-04 10:10:00,125.65,125.83,125.63,125.81,15400.0,119.1326,119.3032,119.1136,119.2843,15400.0
2018-09-04 10:15:00,125.83,126.05,125.81,125.91,20605.0,119.3032,119.5118,119.2843,119.3791,20605.0
2018-09-04 10:20:00,125.91,126.0,125.87,125.94,15785.0,119.3791,119.4644,119.3412,119.4075,15785.0
2018-09-04 10:25:00,125.95,125.95,125.85,125.88,13942.0,119.417,119.417,119.3222,119.3506,13942.0
2018-09-04 10:30:00,125.85,125.85,125.65,125.66,12727.0,119.3222,119.3222,119.1326,119.1421,12727.0
2018-09-04 10:35:00,125.65,125.71,125.58,125.63,13424.0,119.1326,119.1895,119.0662,119.1136,13424.0
2018-09-04 10:40:00,125.66,125.79,125.66,125.73,11951.0,119.1421,119.2653,119.1421,119.2084,11951.0
2018-09-04 10:45:00,125.71,125.88,125.63,125.88,12507.0,119.1895,119.3506,119.1136,119.3506,12507.0
2018-09-04 10:50:00,125.91,125.99,125.83,125.92,18312.0,119.3791,119.4549,119.3032,119.3886,18312.0
2018-09-04 10:55:00,125.92,126.08,125.89,126.08,10543.0,119.3886,119.5403,119.3601,119.5403,10543.0
2018-09-04 11:00:00,126.07,126.15,125.92,125.92,10286.0,119.5308,119.6066,119.3886,119.3886,10286.0
2018-09-04 11:05:00,125.89,125.96,125.75,125.79,12167.0,119.3601,119.4265,119.2274,119.2653,12167.0
2018-09-04 11:10:00,125.79,125.79,125.56,125.6,17899.0,119.2653,119.2653,119.0472,119.0852,17899.0
2018-09-04 11:15:00,125.61,125.77,125.59,125.77,11615.0,119.0946,119.2463,119.0757,119.2463,11615.0
2018-09-04 11:20:00,125.77,125.81,125.66,125.66,13521.0,119.2463,119.2843,119.1421,119.1421,13521.0
2018-09-04 11:25:00,125.66,125.78,125.62,125.77,16176.0,119.1421,119.2558,119.1041,119.2463,16176.0
2018-09-04 11:30:00,125.77,125.86,125.74,125.74,11186.0,119.2463,119.3317,119.2179,119.2179,11186.0
2018-09-04 11:35:00,125.74,125.84,125.74,125.79,9572.0,119.2179,119.3127,119.2179,119.2653,9572.0
2018-09-04 11:40:00,125.77,125.81,125.59,125.62,52756.0,119.2463,119.2843,119.0757,119.1041,52756.0
2018-09-04 11:45:00,125.59,125.78,125.59,125.7,8244.0,119.0757,119.2558,119.0757,119.18,8244.0
2018-09-04 11:50:00,125.69,125.69,125.44,125.44,17177.0,119.1705,119.1705,118.9335,118.9335,17177.0
2018-09-04 11:55:00,125.44,125.44,125.28,125.4,18830.0,118.9335,118.9335,118.7818,118.8955,18830.0
2018-09-04 12:00:00,125.41,125.55,125.41,125.46,15078.0,118.905,119.0378,118.905,118.9524,15078.0
2018-09-04 12:05:00,125.46,125.46,125.3,125.39,15628.0,118.9524,118.9524,118.8007,118.8861,15628.0
2018-09-04 12:10:00,125.39,125.39,125.27,125.27,10343.0,118.8861,118.8861,118.7723,118.7723,10343.0
2018-09-04 12:15:00,125.28,125.46,125.27,125.4,12141.0,118.7818,118.9524,118.7723,118.8955,12141.0
2018-09-04 12:20:00,125.42,125.43,125.1,125.1,19044.0,118.9145,118.924,118.6111,118.6111,19044.0
2018-09-04 12:25:00,125.11,125.24,125.06,125.2,12649.0,118.6206,118.7438,118.5732,118.7059,12649.0
2018-09-04 12:30:00,125.19,125.36,125.14,125.34,14763.0,118.6964,118.8576,118.649,118.8387,14763.0
2018-09-04 12:35:00,125.31,125.39,125.29,125.38,48764.0,118.8102,118.8861,118.7912,118.8766,48764.0
2018-09-04 12:40:00,125.38,125.46,125.37,125.4,10335.0,118.8766,118.9524,118.8671,118.8955,10335.0
2018-09-04 12:45:00,125.4,125.4,125.29,125.38,21805.0,118.8955,118.8955,118.7912,118.8766,21805.0
2018-09-04 12:50:00,125.37,125.45,125.35,125.45,16778.0,118.8671,118.9429,118.8481,118.9429,16778.0
2018-09-04 12:55:00,125.47,125.54,125.47,125.52,12755.0,118.9619,119.0283,118.9619,119.0093,12755.0
2018-09-04 13:00:00,125.54,125.67,125.51,125.66,16568.0,119.0283,119.1515,118.9998,119.1421,16568.0
2018-09-04 13:05:00,125.67,125.68,125.58,125.63,8922.0,119.1515,119.161,119.0662,119.1136,8922.0
2018-09-04 13:10:00,125.66,125.69,125.6,125.6,9390.0,119.1421,119.1705,119.0852,119.0852,9390.0
2018-09-04 13:15:00,125.59,125.71,125.59,125.63,14725.0,119.0757,119.1895,119.0757,119.1136,14725.0
2018-09-04 13:20:00,125.63,125.69,125.62,125.66,12573.0,119.1136,119.1705,119.1041,119.1421,12573.0
2018-09-04 13:25:00,125.69,125.74,125.68,125.73,8123.0,119.1705,119.2179,119.161,119.2084,8123.0
2018-09-04 13:30:00,125.73,125.82,125.73,125.79,7192.0,119.2084,119.2938,119.2084,119.2653,7192.0
2018-09-04 13:35:00,125.79,125.87,125.78,125.84,7389.0,119.2653,119.3412,119.2558,119.3127,7389.0
2018-09-04 13:40:00,125.84,125.91,125.8,125.81,11317.0,119.3127,119.3791,119.2748,119.2843,11317.0
2018-09-04 13:45:00,125.82,125.99,125.82,125.99,7450.0,119.2938,119.4549,119.2938,119.4549,7450.0
2018-09-04 13:50:00,126.0,126.24,126.0,126.24,8682.0,119.4644,119.692,119.4644,119.692,8682.0
2018-09-04 13:55:00,126.24,126.29,126.18,126.29,11726.0,119.692,119.7394,119.6351,119.7394,11726.0
2018-09-04 14:00:00,126.28,126.34,126.22,126.25,10122.0,119.7299,119.7868,119.673,119.7015,10122.0
2018-09-04 14:05:00,126.25,126.34,126.23,126.23,9534.0,119.7015,119.7868,119.6825,119.6825,9534.0
2018-09-04 14:10:00,126.24,126.35,126.24,126.35,16228.0,119.692,119.7963,119.692,119.7963,16228.0
2018-09-04 14:15:00,126.35,126.53,126.34,126.51,16387.0,119.7963,119.9669,119.7868,119.948,16387.0
2018-09-04 14:20:00,126.51,126.51,126.45,126.46,13727.0,119.948,119.948,119.8911,119.9006,13727.0
2018-09-04 14:25:00,126.45,126.53,126.45,126.45,19011.0,119.8911,119.9669,119.8911,119.8911,19011.0
2018-09-04 14:30:00,126.45,126.57,126.4,126.56,14444.0,119.8911,120.0049,119.8437,119.9954,14444.0
2018-09-04 14:35:00,126.58,126.6,126.53,126.57,14863.0,120.0143,120.0333,119.9669,120.0049,14863.0
2018-09-04 14:40:00,126.56,126.57,126.49,126.56,11603.0,119.9954,120.0049,119.929,119.9954,11603.0
2018-09-04 14:45:00,126.55,126.64,126.51,126.61,16942.0,119.9859,120.0712,119.948,120.0428,16942.0
2018-09-04 14:50:00,126.6,126.62,126.56,126.56,10065.0,120.0333,120.0523,119.9954,119.9954,10065.0
2018-09-04 14:55:00,126.56,126.61,126.53,126.53,11622.0,119.9954,120.0428,119.9669,119.9669,11622.0
2018-09-04 15:00:00,126.53,126.54,126.49,126.52,21999.0,119.9669,119.9764,119.929,119.9574,21999.0
2018-09-04 15:05:00,126.52,126.62,126.51,126.57,19047.0,119.9574,120.0523,119.948,120.0049,19047.0
2018-09-04 15:10:00,126.57,126.59,126.53,126.55,13893.0,120.0049,120.0238,119.9669,119.9859,13893.0
2018-09-04 15:15:00,126.57,126.63,126.57,126.63,14280.0,120.0049,120.0617,120.0049,120.0617,14280.0
2018-09-04 15:20:00,126.63,126.71,126.63,126.66,22077.0,120.0617,120.1376,120.0617,120.0902,22077.0
2018-09-04 15:25:00,126.67,126.72,126.63,126.7,25527.0,120.0997,120.1471,120.0617,120.1281,25527.0
2018-09-04 15:30:00,126.7,126.72,126.6,126.63,23163.0,120.1281,120.1471,120.0333,120.0617,23163.0
2018-09-04 15:35:00,126.62,126.63,126.5,126.54,18694.0,120.0523,120.0617,119.9385,119.9764,18694.0
2018-09-04 15:40:00,126.54,126.62,126.43,126.58,35120.0,119.9764,120.0523,119.8721,120.0143,35120.0
2018-09-04 15:45:00,126.57,126.58,126.5,126.5,40900.0,120.0049,120.0143,119.9385,119.9385,40900.0
2018-09-04 15:50:00,126.53,126.57,126.5,126.51,51616.0,119.9669,120.0049,119.9385,119.948,51616.0
2018-09-04 15:55:00,126.52,126.61,126.48,126.55,72675.0,119.9574,120.0428,119.9195,119.9859,72675.0
2018-09-05 09:30:00,125.7,126.01,125.54,125.6,44428.0,119.18,119.4739,119.0283,119.0852,44428.0
2018-09-05 09:35:00,125.64,125.93,125.61,125.89,27760.0,119.1231,119.398,119.0946,119.3601,27760.0
2018-09-05 09:40:00,125.89,126.19,125.8,125.9,25934.0,119.3601,119.6446,119.2748,119.3696,25934.0
2018-09-05 09:45:00,125.92,126.14,125.89,126.06,18376.0,119.3886,119.5972,119.3601,119.5213,18376.0
2018-09-05 09:50:00,126.09,126.17,125.96,126.0,11101.0,119.5498,119.6256,119.4265,119.4644,11101.0
2018-09-05 09:55:00,126.0,126.03,125.6,125.63,12992.0,119.4644,119.4929,119.0852,119.1136,12992.0
2018-09-05 10:00:00,125.64,125.67,125.34,125.45,11997.0,119.1231,119.1515,118.8387,118.9429,11997.0
2018-09-05 10:05:00,125.48,125.67,125.44,125.67,22110.0,118.9714,119.1515,118.9335,119.1515,22110.0
2018-09-05 10:10:00,125.66,125.7,125.49,125.49,18244.0,119.1421,119.18,118.9809,118.9809,18244.0
2018-09-05 10:15:00,125.5,125.59,125.35,125.35,26505.0,118.9904,119.0757,118.8481,118.8481,26505.0
2018-09-05 10:20:00,125.36,125.36,124.92,124.98,27680.0,118.8576,118.8576,118.4404,118.4973,27680.0
2018-09-05 10:25:00,124.98,125.31,124.98,125.31,9676.0,118.4973,118.8102,118.4973,118.8102,9676.0
2018-09-05 10:30:00,125.32,125.32,125.08,125.09,16160.0,118.8197,118.8197,118.5921,118.6016,16160.0
2018-09-05 10:35:00,125.06,125.31,125.06,125.31,14486.0,118.5732,118.8102,118.5732,118.8102,14486.0
2018-09-05 10:40:00,125.29,125.55,125.22,125.53,11517.0,118.7912,119.0378,118.7249,119.0188,11517.0
2018-09-05 10:45:00,125.53,125.74,125.52,125.6,56217.0,119.0188,119.2179,119.0093,119.0852,56217.0
2018-09-05 10:50:00,125.6,125.66,125.52,125.63,18919.0,119.0852,119.1421,119.0093,119.1136,18919.0
2018-09-05 10:55:00,125.65,125.81,125.57,125.62,15379.0,119.1326,119.2843,119.0567,119.1041,15379.0
2018-09-05 11:00:00,125.64,125.64,125.34,125.34,6310.0,119.1231,119.1231,118.8387,118.8387,6310.0
2018-09-05 11:05:00,125.35,125.49,125.32,125.49,31849.0,118.8481,118.9809,118.8197,118.9809,31849.0
2018-09-05 11:10:00,125.48,125.49,125.3,125.3,14571.0,118.9714,118.9809,118.8007,118.8007,14571.0
2018-09-05 11:15:00,125.27,125.53,125.27,125.5,12144.0,118.7723,119.0188,118.7723,118.9904,12144.0
2018-09-05 11:20:00,125.51,125.58,125.48,125.54,14523.0,118.9998,119.0662,118.9714,119.0283,14523.0
2018-09-05 11:25:00,125.57,125.57,125.41,125.5,12390.0,119.0567,119.0567,118.905,118.9904,12390.0
2018-09-05 11:30:00,125.48,125.7,125.47,125.65,13012.0,118.9714,119.18,118.9619,119.1326,13012.0
2018-09-05 11:35:00,125.6,125.69,125.55,125.67,10094.0,119.0852,119.1705,119.0378,119.1515,10094.0
2018-09-05 11:40:00,125.67,125.75,125.66,125.66,8336.0,119.1515,119.2274,119.1421,119.1421,8336.0
2018-09-05 11:45:00,125.67,125.77,125.66,125.71,8648.0,119.1515,119.2463,119.1421,119.1895,8648.0
2018-09-05 11:50:00,125.73,126.03,125.73,126.01,25084.0,119.2084,119.4929,119.2084,119.4739,25084.0
2018-09-05 11:55:00,126.02,126.06,125.83,125.85,31015.0,119.4834,119.5213,119.3032,119.3222,31015.0
2018-09-05 12:00:00,125.83,125.86,125.57,125.57,604510.0,119.3032,119.3317,119.0567,119.0567,604510.0
2018-09-05 12:05:00,125.57,125.59,125.36,125.5,16168.0,119.0567,119.0757,118.8576,118.9904,16168.0
2018-09-05 12:10:00,125.5,125.61,125.5,125.5,6596.0,118.9904,119.0946,118.9904,118.9904,6596.0
2018-09-05 12:15:00,125.52,125.57,125.43,125.49,18731.0,119.0093,119.0567,118.924,118.9809,18731.0
2018-09-05 12:20:00,125.49,125.62,125.46,125.46,11914.0,118.9809,119.1041,118.9524,118.9524,11914.0
2018-09-05 12:25:00,125.48,125.54,125.47,125.53,21996.0,118.9714,119.0283,118.9619,119.0188,21996.0
2018-09-05 12:30:00,125.54,125.68,125.54,125.65,16018.0,119.0283,119.161,119.0283,119.1326,16018.0
2018-09-05 12:35:00,125.65,125.65,125.55,125.59,5432.0,119.1326,119.1326,119.0378,119.0757,5432.0
2018-09-05 12:40:00,125.57,125.59,125.53,125.54,6031.0,119.0567,119.0757,119.0188,119.0283,6031.0
2018-09-05 12:45:00,125.51,125.57,125.51,125.57,5008.0,118.9998,119.0567,118.9998,119.0567,5008.0
2018-09-05 12:50:00,125.57,125.64,125.52,125.61,6442.0,119.0567,119.1231,119.0093,119.0946,6442.0
2018-09-05 12:55:00,125.61,125.61,125.44,125.49,10582.0,119.0946,119.0946,118.9335,118.9809,10582.0
2018-09-05 13:00:00,125.5,125.55,125.47,125.55,8210.0,118.9904,119.0378,118.9619,119.0378,8210.0
2018-09-05 13:05:00,125.55,125.6,125.51,125.53,7544.0,119.0378,119.0852,118.9998,119.0188,7544.0
2018-09-05 13:10:00,125.52,125.52,125.45,125.5,8485.0,119.0093,119.0093,118.9429,118.9904,8485.0
2018-09-05 13:15:00,125.5,125.62,125.49,125.56,8534.0,118.9904,119.1041,118.9809,119.0472,8534.0
2018-09-05 13:20:00,125.57,125.61,125.54,125.61,9234.0,119.0567,119.0946,119.0283,119.0946,9234.0
2018-09-05 13:25:00,125.6,125.64,125.56,125.62,7283.0,119.0852,119.1231,119.0472,119.1041,7283.0
2018-09-05 13:30:00,125.62,125.75,125.61,125.68,17421.0,119.1041,119.2274,119.0946,119.161,17421.0
2018-09-05 13:35:00,125.65,125.68,125.6,125.6,5948.0,119.1326,119.161,119.0852,119.0852,5948.0
2018-09-05 13:40:00,125.61,125.68,125.6,125.68,8261.0,119.0946,119.161,119.0852,119.161,8261.0
2018-09-05 13:45:00,125.67,125.7,125.64,125.64,5849.0,119.1515,119.18,119.1231,119.1231,5849.0
2018-09-05 13:50:00,125.65,125.79,125.64,125.79,8936.0,119.1326,119.2653,119.1231,119.2653,8936.0
2018-09-05 13:55:00,125.78,125.79,125.71,125.72,6048.0,119.2558,119.2653,119.1895,119.1989,6048.0
2018-09-05 14:00:00,125.73,125.79,125.67,125.67,23795.0,119.2084,119.2653,119.1515,119.1515,23795.0
2018-09-05 14:05:00,125.68,125.69,125.6,125.62,8764.0,119.161,119.1705,119.0852,119.1041,8764.0
2018-09-05 14:10:00,125.64,125.67,125.62,125.64,10579.0,119.1231,119.1515,119.1041,119.1231,10579.0
2018-09-05 14:15:00,125.64,125.72,125.6,125.71,11036.0,119.1231,119.1989,119.0852,119.1895,11036.0
2018-09-05 14:20:00,125.72,125.72,125.66,125.69,10292.0,119.1989,119.1989,119.1421,119.1705,10292.0
2018-09-05 14:25:00,125.68,125.74,125.66,125.69,17635.0,119.161,119.2179,119.1421,119.1705,17635.0
2018-09-05 14:30:00,125.7,125.77,125.69,125.73,40239.0,119.18,119.2463,119.1705,119.2084,40239.0
2018-09-05 14:35:00,125.73,125.85,125.7,125.76,27865.0,119.2084,119.3222,119.18,119.2369,27865.0
2018-09-05 14:40:00,125.75,125.76,125.72,125.76,10800.0,119.2274,119.2369,119.1989,119.2369,10800.0
2018-09-05 14:45:00,125.75,125.78,125.71,125.73,23363.0,119.2274,119.2558,119.1895,119.2084,23363.0
2018-09-05 14:50:00,125.73,125.73,125.6,125.6,12770.0,119.2084,119.2084,119.0852,119.0852,12770.0
2018-09-05 14:55:00,125.59,125.64,125.59,125.6,12243.0,119.0757,119.1231,119.0757,119.0852,12243.0
2018-09-05 15:00:00,125.59,125.64,125.36,125.47,19853.0,119.0757,119.1231,118.8576,118.9619,19853.0
2018-09-05 15:05:00,125.46,125.47,125.37,125.46,13005.0,118.9524,118.9619,118.8671,118.9524,13005.0
2018-09-05 15:10:00,125.46,125.48,125.37,125.42,13193.0,118.9524,118.9714,118.8671,118.9145,13193.0
2018-09-05 15:15:00,125.41,125.5,125.41,125.42,17028.0,118.905,118.9904,118.905,118.9145,17028.0
2018-09-05 15:20:00,125.41,125.45,125.33,125.33,14643.0,118.905,118.9429,118.8292,118.8292,14643.0
2018-09-05 15:25:00,125.34,125.36,125.3,125.33,13365.0,118.8387,118.8576,118.8007,118.8292,13365.0
2018-09-05 15:30:00,125.33,125.37,125.27,125.37,23503.0,118.8292,118.8671,118.7723,118.8671,23503.0
2018-09-05 15:35:00,125.36,125.4,125.35,125.38,25345.0,118.8576,118.8955,118.8481,118.8766,25345.0
2018-09-05 15:40:00,125.37,125.38,125.28,125.28,28353.0,118.8671,118.8766,118.7818,118.7818,28353.0
2018-09-05 15:45:00,125.28,125.28,125.16,125.17,59732.0,118.7818,118.7818,118.668,118.6775,59732.0
2018-09-05 15:50:00,125.12,125.12,124.93,124.93,92378.0,118.6301,118.6301,118.4499,118.4499,92378.0
2018-09-05 15:55:00,124.94,125.03,124.86,125.01,121042.0,118.4594,118.5447,118.3836,118.5258,121042.0
2018-09-06 09:30:00,125.12,125.57,124.56,125.51,50861.0,118.6301,119.0567,118.0991,118.9998,50861.0
2018-09-06 09:35:00,125.52,125.65,125.26,125.27,17070.0,119.0093,119.1326,118.7628,118.7723,17070.0
2018-09-06 09:40:00,125.32,125.34,124.97,125.06,18224.0,118.8197,118.8387,118.4878,118.5732,18224.0
2018-09-06 09:45:00,125.06,125.22,124.96,125.04,17995.0,118.5732,118.7249,118.4784,118.5542,17995.0
2018-09-06 09:50:00,124.98,125.08,124.87,124.97,19983.0,118.4973,118.5921,118.393,118.4878,19983.0
2018-09-06 09:55:00,124.96,125.08,124.94,125.03,23080.0,118.4784,118.5921,118.4594,118.5447,23080.0
2018-09-06 10:00:00,125.03,125.07,124.66,124.69,45277.0,118.5447,118.5827,118.1939,118.2224,45277.0
2018-09-06 10:05:00,124.66,124.66,124.16,124.2,23696.0,118.1939,118.1939,117.7199,117.7578,23696.0
2018-09-06 10:10:00,124.18,124.18,123.71,123.85,28028.0,117.7388,117.7388,117.2932,117.4259,28028.0
2018-09-06 10:15:00,123.81,123.9,123.61,123.7,28309.0,117.388,117.4733,117.1984,117.2837,28309.0
2018-09-06 10:20:00,123.67,123.78,123.56,123.65,34918.0,117.2553,117.3596,117.151,117.2363,34918.0
2018-09-06 10:25:00,123.65,123.7,123.57,123.65,54656.0,117.2363,117.2837,117.1605,117.2363,54656.0
2018-09-06 10:30:00,123.66,123.91,123.63,123.88,28390.0,117.2458,117.4828,117.2173,117.4544,28390.0
2018-09-06 10:35:00,123.89,124.05,123.82,123.97,33803.0,117.4639,117.6156,117.3975,117.5397,33803.0
2018-09-06 10:40:00,124.0,124.04,123.93,124.03,30878.0,117.5682,117.6061,117.5018,117.5966,30878.0
2018-09-06 10:45:00,124.01,124.03,123.79,123.82,39444.0,117.5776,117.5966,117.3691,117.3975,39444.0
2018-09-06 10:50:00,123.85,123.85,123.72,123.8,27269.0,117.4259,117.4259,117.3027,117.3785,27269.0
2018-09-06 10:55:00,123.77,124.1,123.69,124.09,49591.0,117.3501,117.663,117.2742,117.6535,49591.0
2018-09-06 11:00:00,124.08,124.11,123.86,123.86,23748.0,117.644,117.6725,117.4354,117.4354,23748.0
2018-09-06 11:05:00,123.86,123.9,123.69,123.79,29258.0,117.4354,117.4733,117.2742,117.3691,29258.0
2018-09-06 11:10:00,123.76,123.8,123.61,123.65,9572.0,117.3406,117.3785,117.1984,117.2363,9572.0
2018-09-06 11:15:00,123.64,123.75,123.63,123.71,31477.0,117.2268,117.3311,117.2173,117.2932,31477.0
2018-09-06 11:20:00,123.72,123.9,123.66,123.76,17721.0,117.3027,117.4733,117.2458,117.3406,17721.0
2018-09-06 11:25:00,123.73,123.8,123.61,123.75,15521.0,117.3122,117.3785,117.1984,117.3311,15521.0
2018-09-06 11:30:00,123.73,123.8,123.69,123.8,11898.0,117.3122,117.3785,117.2742,117.3785,11898.0
2018-09-06 11:35:00,123.79,123.82,123.77,123.82,25969.0,117.3691,117.3975,117.3501,117.3975,25969.0
2018-09-06 11:40:00,123.81,123.9,123.8,123.81,19063.0,117.388,117.4733,117.3785,117.388,19063.0
2018-09-06 11:45:00,123.82,124.17,123.82,124.17,10033.0,117.3975,117.7293,117.3975,117.7293,10033.0
2018-09-06 11:50:00,124.15,124.3,124.15,124.26,10267.0,117.7104,117.8526,117.7104,117.8147,10267.0
2018-09-06 11:55:00,124.26,124.33,124.13,124.21,19225.0,117.8147,117.881,117.6914,117.7673,19225.0
2018-09-06 12:00:00,124.18,124.2,124.07,124.08,16121.0,117.7388,117.7578,117.6345,117.644,16121.0
2018-09-06 12:05:00,124.08,124.21,124.06,124.21,7019.0,117.644,117.7673,117.625,117.7673,7019.0
2018-09-06 12:10:00,124.16,124.23,124.1,124.19,15782.0,117.7199,117.7862,117.663,117.7483,15782.0
2018-09-06 12:15:00,124.15,124.25,124.15,124.2,5603.0,117.7104,117.8052,117.7104,117.7578,5603.0
2018-09-06 12:20:00,124.23,124.23,124.15,124.2,10500.0,117.7862,117.7862,117.7104,117.7578,10500.0
2018-09-06 12:25:00,124.19,124.2,124.15,124.17,4472.0,117.7483,117.7578,117.7104,117.7293,4472.0
2018-09-06 12:30:00,124.17,124.2,124.01,124.02,5409.0,117.7293,117.7578,117.5776,117.5871,5409.0
2018-09-06 12:35:00,124.03,124.09,123.91,123.95,13522.0,117.5966,117.6535,117.4828,117.5208,13522.0
2018-09-06 12:40:00,123.95,124.1,123.95,124.09,2969.0,117.5208,117.663,117.5208,117.6535,2969.0
2018-09-06 12:45:00,124.09,124.15,124.06,124.11,12750.0,117.6535,117.7104,117.625,117.6725,12750.0
2018-09-06 12:50:00,124.1,124.15,124.09,124.1,10158.0,117.663,117.7104,117.6535,117.663,10158.0
2018-09-06 12:55:00,124.1,124.15,124.07,124.14,8054.0,117.663,117.7104,117.6345,117.7009,8054.0
2018-09-06 13:00:00,124.12,124.13,124.02,124.07,25746.0,117.6819,117.6914,117.5871,117.6345,25746.0
2018-09-06 13:05:00,124.07,124.14,124.02,124.09,10021.0,117.6345,117.7009,117.5871,117.6535,10021.0
2018-09-06 13:10:00,124.11,124.15,124.04,124.09,8174.0,117.6725,117.7104,117.6061,117.6535,8174.0
2018-09-06 13:15:00,124.13,124.2,124.09,124.19,6500.0,117.6914,117.7578,117.6535,117.7483,6500.0
2018-09-06 13:20:00,124.21,124.26,124.19,124.23,7401.0,117.7673,117.8147,117.7483,117.7862,7401.0
2018-09-06 13:25:00,124.27,124.28,124.2,124.21,8108.0,117.8242,117.8336,117.7578,117.7673,8108.0
2018-09-06 13:30:00,124.22,124.29,124.18,124.25,9712.0,117.7767,117.8431,117.7388,117.8052,9712.0
2018-09-06 13:35:00,124.27,124.36,124.27,124.32,5800.0,117.8242,117.9095,117.8242,117.8716,5800.0
2018-09-06 13:40:00,124.34,124.37,124.31,124.33,3171.0,117.8905,117.919,117.8621,117.881,3171.0
2018-09-06 13:45:00,124.32,124.39,124.2,124.24,8912.0,117.8716,117.9379,117.7578,117.7957,8912.0
2018-09-06 13:50:00,124.24,124.33,124.22,124.27,10150.0,117.7957,117.881,117.7767,117.8242,10150.0
2018-09-06 13:55:00,124.27,124.27,124.23,124.26,84614.0,117.8242,117.8242,117.7862,117.8147,84614.0
2018-09-06 14:00:00,124.27,124.34,124.25,124.25,6800.0,117.8242,117.8905,117.8052,117.8052,6800.0
2018-09-06 14:05:00,124.26,124.33,124.23,124.33,10596.0,117.8147,117.881,117.7862,117.881,10596.0
2018-09-06 14:10:00,124.33,124.43,124.32,124.4,5200.0,117.881,117.9759,117.8716,117.9474,5200.0
2018-09-06 14:15:00,124.37,124.37,124.26,124.33,4900.0,117.919,117.919,117.8147,117.881,4900.0
2018-09-06 14:20:00,124.37,124.37,124.24,124.26,15510.0,117.919,117.919,117.7957,117.8147,15510.0
2018-09-06 14:25:00,124.25,124.31,124.24,124.27,13672.0,117.8052,117.8621,117.7957,117.8242,13672.0
2018-09-06 14:30:00,124.29,124.39,124.25,124.35,7089.0,117.8431,117.9379,117.8052,117.9,7089.0
2018-09-06 14:35:00,124.38,124.43,124.37,124.38,4207.0,117.9284,117.9759,117.919,117.9284,4207.0
2018-09-06 14:40:00,124.37,124.48,124.35,124.48,10136.0,117.919,118.0233,117.9,118.0233,10136.0
2018-09-06 14:45:00,124.5,124.58,124.49,124.49,65908.0,118.0422,118.1181,118.0327,118.0327,65908.0
2018-09-06 14:50:00,124.5,124.5,124.4,124.44,13954.0,118.0422,118.0422,117.9474,117.9853,13954.0
2018-09-06 14:55:00,124.44,124.46,124.36,124.42,17233.0,117.9853,118.0043,117.9095,117.9664,17233.0
2018-09-06 15:00:00,124.43,124.73,124.43,124.71,15425.0,117.9759,118.2603,117.9759,118.2413,15425.0
2018-09-06 15:05:00,124.72,124.78,124.62,124.69,10560.0,118.2508,118.3077,118.156,118.2224,10560.0
2018-09-06 15:10:00,124.71,124.76,124.67,124.75,5859.0,118.2413,118.2887,118.2034,118.2793,5859.0
2018-09-06 15:15:00,124.75,124.75,124.67,124.67,9339.0,118.2793,118.2793,118.2034,118.2034,9339.0
2018-09-06 15:20:00,124.69,124.74,124.66,124.71,8308.0,118.2224,118.2698,118.1939,118.2413,8308.0
2018-09-06 15:25:00,124.73,124.77,124.69,124.77,5180.0,118.2603,118.2982,118.2224,118.2982,5180.0
2018-09-06 15:30:00,124.76,124.8,124.65,124.69,56782.0,118.2887,118.3267,118.1844,118.2224,56782.0
2018-09-06 15:35:00,124.69,124.8,124.68,124.8,36802.0,118.2224,118.3267,118.2129,118.3267,36802.0
2018-09-06 15:40:00,124.8,124.9,124.79,124.87,79854.0,118.3267,118.4215,118.3172,118.393,79854.0
2018-09-06 15:45:00,124.86,125.01,124.85,125.0,123582.0,118.3836,118.5258,118.3741,118.5163,123582.0
2018-09-06 15:50:00,125.0,125.0,124.7,124.77,108089.0,118.5163,118.5163,118.2318,118.2982,108089.0
2018-09-06 15:55:00,124.77,124.99,124.74,124.99,178642.0,118.2982,118.5068,118.2698,118.5068,178642.0
2018-09-07 09:30:00,125.01,125.32,124.38,124.94,43256.0,118.5258,118.8197,117.9284,118.4594,43256.0
2018-09-07 09:35:00,124.94,125.18,124.88,125.16,26753.0,118.4594,118.687,118.4025,118.668,26753.0
2018-09-07 09:40:00,125.2,125.64,125.13,125.62,74917.0,118.7059,119.1231,118.6395,119.1041,74917.0
2018-09-07 09:45:00,125.61,125.72,125.27,125.4,57763.0,119.0946,119.1989,118.7723,118.8955,57763.0
2018-09-07 09:50:00,125.39,125.56,125.34,125.44,79650.0,118.8861,119.0472,118.8387,118.9335,79650.0
2018-09-07 09:55:00,125.44,125.44,125.1,125.12,13300.0,118.9335,118.9335,118.6111,118.6301,13300.0
2018-09-07 10:00:00,125.15,125.17,124.92,125.02,19174.0,118.6585,118.6775,118.4404,118.5353,19174.0
2018-09-07 10:05:00,124.97,125.15,124.97,125.15,28176.0,118.4878,118.6585,118.4878,118.6585,28176.0
2018-09-07 10:10:00,125.16,125.34,125.16,125.19,30131.0,118.668,118.8387,118.668,118.6964,30131.0
2018-09-07 10:15:00,125.2,125.27,125.09,125.23,16947.0,118.7059,118.7723,118.6016,118.7344,16947.0
2018-09-07 10:20:00,125.23,125.35,125.19,125.26,30690.0,118.7344,118.8481,118.6964,118.7628,30690.0
2018-09-07 10:25:00,125.26,125.3,125.2,125.23,20849.0,118.7628,118.8007,118.7059,118.7344,20849.0
2018-09-07 10:30:00,125.22,125.37,125.21,125.21,16953.0,118.7249,118.8671,118.7154,118.7154,16953.0
2018-09-07 10:35:00,125.22,125.32,125.16,125.27,16473.0,118.7249,118.8197,118.668,118.7723,16473.0
2018-09-07 10:40:00,125.3,125.3,125.15,125.22,16000.0,118.8007,118.8007,118.6585,118.7249,16000.0
2018-09-07 10:45:00,125.23,125.39,125.23,125.32,24178.0,118.7344,118.8861,118.7344,118.8197,24178.0
2018-09-07 10:50:00,125.32,125.56,125.29,125.55,38015.0,118.8197,119.0472,118.7912,119.0378,38015.0
2018-09-07 10:55:00,125.54,125.55,125.41,125.44,13007.0,119.0283,119.0378,118.905,118.9335,13007.0
2018-09-07 11:00:00,125.41,125.48,125.31,125.35,20628.0,118.905,118.9714,118.8102,118.8481,20628.0
2018-09-07 11:05:00,125.34,125.68,125.33,125.56,14111.0,118.8387,119.161,118.8292,119.0472,14111.0
2018-09-07 11:10:00,125.58,125.7,125.51,125.67,29703.0,119.0662,119.18,118.9998,119.1515,29703.0
2018-09-07 11:15:00,125.66,125.9,125.64,125.64,35147.0,119.1421,119.3696,119.1231,119.1231,35147.0
2018-09-07 11:20:00,125.64,125.65,125.41,125.41,28818.0,119.1231,119.1326,118.905,118.905,28818.0
2018-09-07 11:25:00,125.38,125.47,125.33,125.33,21024.0,118.8766,118.9619,118.8292,118.8292,21024.0
2018-09-07 11:30:00,125.35,125.48,125.3,125.42,17221.0,118.8481,118.9714,118.8007,118.9145,17221.0
2018-09-07 11:35:00,125.42,125.62,125.41,125.59,11900.0,118.9145,119.1041,118.905,119.0757,11900.0
2018-09-07 11:40:00,125.58,125.67,125.49,125.66,13990.0,119.0662,119.1515,118.9809,119.1421,13990.0
2018-09-07 11:45:00,125.66,125.76,125.59,125.62,13974.0,119.1421,119.2369,119.0757,119.1041,13974.0
2018-09-07 11:50:00,125.63,125.71,125.58,125.64,12900.0,119.1136,119.1895,119.0662,119.1231,12900.0
2018-09-07 11:55:00,125.64,125.69,125.47,125.49,16340.0,119.1231,119.1705,118.9619,118.9809,16340.0
2018-09-07 12:00:00,125.49,125.59,125.45,125.51,5072.0,118.9809,119.0757,118.9429,118.9998,5072.0
2018-09-07 12:05:00,125.51,125.63,125.17,125.21,22594.0,118.9998,119.1136,118.6775,118.7154,22594.0
2018-09-07 12:10:00,125.21,125.62,125.2,125.59,18327.0,118.7154,119.1041,118.7059,119.0757,18327.0
2018-09-07 12:15:00,125.57,125.7,125.43,125.66,22056.0,119.0567,119.18,118.924,119.1421,22056.0
2018-09-07 12:20:00,125.65,125.87,125.64,125.73,19384.0,119.1326,119.3412,119.1231,119.2084,19384.0
2018-09-07 12:25:00,125.71,125.71,125.6,125.61,9400.0,119.1895,119.1895,119.0852,119.0946,9400.0
2018-09-07 12:30:00,125.62,125.86,125.62,125.84,18577.0,119.1041,119.3317,119.1041,119.3127,18577.0
2018-09-07 12:35:00,125.86,125.88,125.81,125.86,8647.0,119.3317,119.3506,119.2843,119.3317,8647.0
2018-09-07 12:40:00,125.88,125.89,125.58,125.62,18328.0,119.3506,119.3601,119.0662,119.1041,18328.0
2018-09-07 12:45:00,125.61,125.87,125.6,125.83,20258.0,119.0946,119.3412,119.0852,119.3032,20258.0
2018-09-07 12:50:00,125.81,125.87,125.76,125.87,31869.0,119.2843,119.3412,119.2369,119.3412,31869.0
2018-09-07 12:55:00,125.86,125.92,125.85,125.87,11800.0,119.3317,119.3886,119.3222,119.3412,11800.0
2018-09-07 13:00:00,125.88,125.91,125.78,125.88,18896.0,119.3506,119.3791,119.2558,119.3506,18896.0
2018-09-07 13:05:00,125.87,125.97,125.84,125.93,7707.0,119.3412,119.436,119.3127,119.398,7707.0
2018-09-07 13:10:00,125.94,126.01,125.92,125.95,15000.0,119.4075,119.4739,119.3886,119.417,15000.0
2018-09-07 13:15:00,125.94,126.02,125.91,125.91,10668.0,119.4075,119.4834,119.3791,119.3791,10668.0
2018-09-07 13:20:00,125.91,126.02,125.87,126.01,10984.0,119.3791,119.4834,119.3412,119.4739,10984.0
2018-09-07 13:25:00,126.0,126.07,125.99,126.06,14491.0,119.4644,119.5308,119.4549,119.5213,14491.0
2018-09-07 13:30:00,126.08,126.1,126.04,126.05,11014.0,119.5403,119.5592,119.5023,119.5118,11014.0
2018-09-07 13:35:00,126.05,126.05,125.95,125.97,12637.0,119.5118,119.5118,119.417,119.436,12637.0
2018-09-07 13:40:00,125.96,125.97,125.84,125.88,9460.0,119.4265,119.436,119.3127,119.3506,9460.0
2018-09-07 13:45:00,125.87,125.97,125.86,125.89,9787.0,119.3412,119.436,119.3317,119.3601,9787.0
2018-09-07 13:50:00,125.89,126.04,125.89,125.96,14069.0,119.3601,119.5023,119.3601,119.4265,14069.0
2018-09-07 13:55:00,125.96,126.1,125.93,126.04,15172.0,119.4265,119.5592,119.398,119.5023,15172.0
2018-09-07 14:00:00,126.04,126.09,126.03,126.05,7431.0,119.5023,119.5498,119.4929,119.5118,7431.0
2018-09-07 14:05:00,126.05,126.12,126.02,126.11,8713.0,119.5118,119.5782,119.4834,119.5687,8713.0
2018-09-07 14:10:00,126.13,126.29,126.13,126.24,12701.0,119.5877,119.7394,119.5877,119.692,12701.0
2018-09-07 14:15:00,126.25,126.25,126.14,126.17,14890.0,119.7015,119.7015,119.5972,119.6256,14890.0
2018-09-07 14:20:00,126.16,126.2,126.14,126.17,9827.0,119.6161,119.654,119.5972,119.6256,9827.0
2018-09-07 14:25:00,126.17,126.37,126.16,126.37,11956.0,119.6256,119.8152,119.6161,119.8152,11956.0
2018-09-07 14:30:00,126.38,126.41,126.19,126.24,55241.0,119.8247,119.8532,119.6446,119.692,55241.0
2018-09-07 14:35:00,126.24,126.3,126.21,126.28,13346.0,119.692,119.7489,119.6635,119.7299,13346.0
2018-09-07 14:40:00,126.29,126.39,126.29,126.36,16409.0,119.7394,119.8342,119.7394,119.8057,16409.0
2018-09-07 14:45:00,126.35,126.44,126.3,126.38,24725.0,119.7963,119.8816,119.7489,119.8247,24725.0
2018-09-07 14:50:00,126.38,126.39,126.26,126.3,78809.0,119.8247,119.8342,119.7109,119.7489,78809.0
2018-09-07 14:55:00,126.3,126.49,126.26,126.48,37866.0,119.7489,119.929,119.7109,119.9195,37866.0
2018-09-07 15:00:00,126.47,126.59,126.39,126.47,94711.0,119.91,120.0238,119.8342,119.91,94711.0
2018-09-07 15:05:00,126.47,126.56,126.28,126.3,80731.0,119.91,119.9954,119.7299,119.7489,80731.0
2018-09-07 15:10:00,126.32,126.47,126.26,126.43,50143.0,119.7678,119.91,119.7109,119.8721,50143.0
2018-09-07 15:15:00,126.45,126.47,126.32,126.39,42586.0,119.8911,119.91,119.7678,119.8342,42586.0
2018-09-07 15:20:00,126.39,126.42,126.29,126.33,69021.0,119.8342,119.8626,119.7394,119.7773,69021.0
2018-09-07 15:25:00,126.34,126.44,126.29,126.36,42145.0,119.7868,119.8816,119.7394,119.8057,42145.0
2018-09-07 15:30:00,126.36,126.41,126.24,126.37,28525.0,119.8057,119.8532,119.692,119.8152,28525.0
2018-09-07 15:35:00,126.37,126.43,126.31,126.36,58292.0,119.8152,119.8721,119.7583,119.8057,58292.0
2018-09-07 15:40:00,126.34,126.39,126.31,126.33,59506.0,119.7868,119.8342,119.7583,119.7773,59506.0
2018-09-07 15:45:00,126.32,126.47,126.32,126.45,51926.0,119.7678,119.91,119.7678,119.8911,51926.0
2018-09-07 15:50:00,126.42,126.59,126.25,126.59,169861.0,119.8626,120.0238,119.7015,120.0238,169861.0
2018-09-07 15:55:00,126.57,126.7,126.57,126.62,191820.0,120.0049,120.1281,120.0049,120.0523,191820.0
2018-09-10 09:30:00,127.08,127.08,126.79,126.81,15780.0,120.4884,120.4884,120.2134,120.2324,15780.0
2018-09-10 09:35:00,126.92,127.28,126.92,127.08,21697.0,120.3367,120.678,120.3367,120.4884,21697.0
2018-09-10 09:40:00,127.06,127.23,126.99,127.08,21826.0,120.4694,120.6306,120.4031,120.4884,21826.0
2018-09-10 09:45:00,127.09,127.22,126.96,127.2,18145.0,120.4979,120.6211,120.3746,120.6022,18145.0
2018-09-10 09:50:00,127.22,127.3,127.17,127.28,15620.0,120.6211,120.697,120.5737,120.678,15620.0
2018-09-10 09:55:00,127.29,127.31,127.05,127.18,19000.0,120.6875,120.7065,120.46,120.5832,19000.0
2018-09-10 10:00:00,127.19,127.26,126.9,126.91,16065.0,120.5927,120.6591,120.3177,120.3272,16065.0
2018-09-10 10:05:00,126.89,126.92,126.78,126.84,26215.0,120.3083,120.3367,120.204,120.2608,26215.0
2018-09-10 10:10:00,126.82,127.01,126.77,126.97,50044.0,120.2419,120.422,120.1945,120.3841,50044.0
2018-09-10 10:15:00,126.93,127.02,126.7,126.99,34407.0,120.3462,120.4315,120.1281,120.4031,34407.0
2018-09-10 10:20:00,126.99,127.08,126.93,127.0,46278.0,120.4031,120.4884,120.3462,120.4125,46278.0
2018-09-10 10:25:00,127.0,127.09,126.94,126.98,40555.0,120.4125,120.4979,120.3557,120.3936,40555.0
2018-09-10 10:30:00,126.97,127.19,126.97,127.17,28556.0,120.3841,120.5927,120.3841,120.5737,28556.0
2018-09-10 10:35:00,127.19,127.34,127.19,127.24,11816.0,120.5927,120.7349,120.5927,120.6401,11816.0
2018-09-10 10:40:00,127.23,127.24,127.02,127.11,31437.0,120.6306,120.6401,120.4315,120.5168,31437.0
2018-09-10 10:45:00,127.11,127.13,126.9,126.95,74152.0,120.5168,120.5358,120.3177,120.3651,74152.0
2018-09-10 10:50:00,126.95,127.08,126.93,126.98,33008.0,120.3651,120.4884,120.3462,120.3936,33008.0
2018-09-10 10:55:00,126.98,127.01,126.9,126.95,39209.0,120.3936,120.422,120.3177,120.3651,39209.0
2018-09-10 11:00:00,126.96,127.05,126.78,127.05,83719.0,120.3746,120.46,120.204,120.46,83719.0
2018-09-10 11:05:00,127.06,127.41,127.06,127.41,16785.0,120.4694,120.8013,120.4694,120.8013,16785.0
2018-09-10 11:10:00,127.43,127.59,127.34,127.35,26467.0,120.8202,120.9719,120.7349,120.7444,26467.0
2018-09-10 11:15:00,127.34,127.43,127.28,127.41,14293.0,120.7349,120.8202,120.678,120.8013,14293.0
2018-09-10 11:20:00,127.42,127.42,127.27,127.32,17542.0,120.8108,120.8108,120.6685,120.716,17542.0
2018-09-10 11:25:00,127.31,127.4,127.27,127.39,17500.0,120.7065,120.7918,120.6685,120.7823,17500.0
2018-09-10 11:30:00,127.38,127.56,127.31,127.35,34668.0,120.7728,120.9435,120.7065,120.7444,34668.0
2018-09-10 11:35:00,127.36,127.4,127.25,127.29,60702.0,120.7539,120.7918,120.6496,120.6875,60702.0
2018-09-10 11:40:00,127.27,127.34,127.2,127.26,130364.0,120.6685,120.7349,120.6022,120.6591,130364.0
2018-09-10 11:45:00,127.27,127.39,127.22,127.33,80079.0,120.6685,120.7823,120.6211,120.7254,80079.0
2018-09-10 11:50:00,127.34,127.44,127.33,127.37,56691.0,120.7349,120.8297,120.7254,120.7634,56691.0
2018-09-10 11:55:00,127.37,127.37,126.91,126.95,35540.0,120.7634,120.7634,120.3272,120.3651,35540.0
2018-09-10 12:00:00,126.94,127.01,126.9,126.93,24428.0,120.3557,120.422,120.3177,120.3462,24428.0
2018-09-10 12:05:00,126.91,126.92,126.74,126.89,28108.0,120.3272,120.3367,120.166,120.3083,28108.0
2018-09-10 12:10:00,126.89,127.0,126.87,126.9,54789.0,120.3083,120.4125,120.2893,120.3177,54789.0
2018-09-10 12:15:00,126.91,127.12,126.9,127.08,59441.0,120.3272,120.5263,120.3177,120.4884,59441.0
2018-09-10 12:20:00,127.09,127.11,126.85,127.01,72350.0,120.4979,120.5168,120.2703,120.422,72350.0
2018-09-10 12:25:00,127.01,127.03,126.91,127.0,19678.0,120.422,120.441,120.3272,120.4125,19678.0
2018-09-10 12:30:00,127.0,127.19,126.98,127.19,10956.0,120.4125,120.5927,120.3936,120.5927,10956.0
2018-09-10 12:35:00,127.18,127.2,127.13,127.14,15756.0,120.5832,120.6022,120.5358,120.5453,15756.0
2018-09-10 12:40:00,127.13,127.26,127.06,127.16,22727.0,120.5358,120.6591,120.4694,120.5642,22727.0
2018-09-10 12:45:00,127.18,127.22,127.15,127.19,17121.0,120.5832,120.6211,120.5548,120.5927,17121.0
2018-09-10 12:50:00,127.16,127.32,127.11,127.13,49206.0,120.5642,120.716,120.5168,120.5358,49206.0
2018-09-10 12:55:00,127.14,127.19,127.04,127.19,94004.0,120.5453,120.5927,120.4505,120.5927,94004.0
2018-09-10 13:00:00,127.18,127.27,127.06,127.25,48779.0,120.5832,120.6685,120.4694,120.6496,48779.0
2018-09-10 13:05:00,127.24,127.35,127.15,127.22,33990.0,120.6401,120.7444,120.5548,120.6211,33990.0
2018-09-10 13:10:00,127.21,127.33,127.2,127.3,31558.0,120.6117,120.7254,120.6022,120.697,31558.0
2018-09-10 13:15:00,127.3,127.35,127.2,127.2,35983.0,120.697,120.7444,120.6022,120.6022,35983.0
2018-09-10 13:20:00,127.2,127.27,127.18,127.26,26779.0,120.6022,120.6685,120.5832,120.6591,26779.0
2018-09-10 13:25:00,127.26,127.28,127.22,127.25,22534.0,120.6591,120.678,120.6211,120.6496,22534.0
2018-09-10 13:30:00,127.25,127.32,127.21,127.31,25446.0,120.6496,120.716,120.6117,120.7065,25446.0
2018-09-10 13:35:00,127.29,127.33,127.24,127.26,16974.0,120.6875,120.7254,120.6401,120.6591,16974.0
2018-09-10 13:40:00,127.26,127.33,127.22,127.29,18691.0,120.6591,120.7254,120.6211,120.6875,18691.0
2018-09-10 13:45:00,127.28,127.29,127.2,127.24,20122.0,120.678,120.6875,120.6022,120.6401,20122.0
2018-09-10 13:50:00,127.22,127.32,127.2,127.31,14386.0,120.6211,120.716,120.6022,120.7065,14386.0
2018-09-10 13:55:00,127.3,127.33,127.28,127.29,12343.0,120.697,120.7254,120.678,120.6875,12343.0
2018-09-10 14:00:00,127.28,127.4,127.25,127.38,15476.0,120.678,120.7918,120.6496,120.7728,15476.0
2018-09-10 14:05:00,127.37,127.5,127.36,127.49,20845.0,120.7634,120.8866,120.7539,120.8771,20845.0
2018-09-10 14:10:00,127.49,127.52,127.42,127.49,19676.0,120.8771,120.9056,120.8108,120.8771,19676.0
2018-09-10 14:15:00,127.53,127.57,127.42,127.46,48361.0,120.9151,120.953,120.8108,120.8487,48361.0
2018-09-10 14:20:00,127.46,127.48,127.3,127.34,37928.0,120.8487,120.8677,120.697,120.7349,37928.0
2018-09-10 14:25:00,127.35,127.43,127.32,127.33,38131.0,120.7444,120.8202,120.716,120.7254,38131.0
2018-09-10 14:30:00,127.34,127.38,127.31,127.35,27422.0,120.7349,120.7728,120.7065,120.7444,27422.0
2018-09-10 14:35:00,127.36,127.45,127.36,127.4,23393.0,120.7539,120.8392,120.7539,120.7918,23393.0
2018-09-10 14:40:00,127.41,127.5,127.4,127.45,25479.0,120.8013,120.8866,120.7918,120.8392,25479.0
2018-09-10 14:45:00,127.45,127.48,127.44,127.45,11596.0,120.8392,120.8677,120.8297,120.8392,11596.0
2018-09-10 14:50:00,127.45,127.55,127.37,127.44,52337.0,120.8392,120.934,120.7634,120.8297,52337.0
2018-09-10 14:55:00,127.45,127.5,127.4,127.48,36231.0,120.8392,120.8866,120.7918,120.8677,36231.0
2018-09-10 15:00:00,127.48,127.56,127.44,127.56,24471.0,120.8677,120.9435,120.8297,120.9435,24471.0
2018-09-10 15:05:00,127.57,127.74,127.55,127.74,25088.0,120.953,121.1142,120.934,121.1142,25088.0
2018-09-10 15:10:00,127.74,127.89,127.74,127.88,55581.0,121.1142,121.2564,121.1142,121.2469,55581.0
2018-09-10 15:15:00,127.88,127.97,127.84,127.88,71212.0,121.2469,121.3322,121.209,121.2469,71212.0
2018-09-10 15:20:00,127.87,127.92,127.76,127.9,72335.0,121.2374,121.2848,121.1331,121.2659,72335.0
2018-09-10 15:25:00,127.89,128.04,127.85,128.03,42730.0,121.2564,121.3986,121.2185,121.3891,42730.0
2018-09-10 15:30:00,128.03,128.03,127.8,127.82,45794.0,121.3891,121.3891,121.1711,121.19,45794.0
2018-09-10 15:35:00,127.8,127.87,127.64,127.71,53235.0,121.1711,121.2374,121.0194,121.0857,53235.0
2018-09-10 15:40:00,127.7,127.84,127.68,127.82,53920.0,121.0762,121.209,121.0573,121.19,53920.0
2018-09-10 15:45:00,127.82,127.95,127.76,127.84,80208.0,121.19,121.3133,121.1331,121.209,80208.0
2018-09-10 15:50:00,127.83,127.83,127.57,127.71,149760.0,121.1995,121.1995,120.953,121.0857,149760.0
2018-09-10 15:55:00,127.7,127.86,127.61,127.69,254741.0,121.0762,121.2279,120.9909,121.0668,254741.0
2018-09-11 09:30:00,126.9,127.45,126.67,127.02,27718.0,120.3177,120.8392,120.0997,120.4315,27718.0
2018-09-11 09:35:00,126.96,127.16,126.91,126.92,35294.0,120.3746,120.5642,120.3272,120.3367,35294.0
2018-09-11 09:40:00,126.91,127.37,126.82,127.35,30404.0,120.3272,120.7634,120.2419,120.7444,30404.0
2018-09-11 09:45:00,127.29,127.55,127.25,127.37,51875.0,120.6875,120.934,120.6496,120.7634,51875.0
2018-09-11 09:50:00,127.37,127.49,127.17,127.17,13032.0,120.7634,120.8771,120.5737,120.5737,13032.0
2018-09-11 09:55:00,127.15,127.38,127.1,127.37,10825.0,120.5548,120.7728,120.5074,120.7634,10825.0
2018-09-11 10:00:00,127.41,127.44,127.25,127.32,9384.0,120.8013,120.8297,120.6496,120.716,9384.0
2018-09-11 10:05:00,127.33,127.5,127.2,127.38,10925.0,120.7254,120.8866,120.6022,120.7728,10925.0
2018-09-11 10:10:00,127.39,127.4,127.21,127.26,10442.0,120.7823,120.7918,120.6117,120.6591,10442.0
2018-09-11 10:15:00,127.28,127.48,127.28,127.46,23174.0,120.678,120.8677,120.678,120.8487,23174.0
2018-09-11 10:20:00,127.46,127.67,127.43,127.54,15747.0,120.8487,121.0478,120.8202,120.9245,15747.0
2018-09-11 10:25:00,127.51,127.53,127.42,127.52,50066.0,120.8961,120.9151,120.8108,120.9056,50066.0
2018-09-11 10:30:00,127.5,127.5,127.24,127.28,15961.0,120.8866,120.8866,120.6401,120.678,15961.0
2018-09-11 10:35:00,127.26,127.46,127.26,127.27,30045.0,120.6591,120.8487,120.6591,120.6685,30045.0
2018-09-11 10:40:00,127.27,127.45,127.11,127.2,40977.0,120.6685,120.8392,120.5168,120.6022,40977.0
2018-09-11 10:45:00,127.2,127.23,127.06,127.15,28585.0,120.6022,120.6306,120.4694,120.5548,28585.0
2018-09-11 10:50:00,127.15,127.4,127.1,127.1,24558.0,120.5548,120.7918,120.5074,120.5074,24558.0
2018-09-11 10:55:00,127.12,127.47,127.12,127.26,29110.0,120.5263,120.8582,120.5263,120.6591,29110.0
2018-09-11 11:00:00,127.24,127.48,127.18,127.46,34072.0,120.6401,120.8677,120.5832,120.8487,34072.0
2018-09-11 11:05:00,127.48,127.5,127.2,127.29,21650.0,120.8677,120.8866,120.6022,120.6875,21650.0
2018-09-11 11:10:00,127.29,127.41,127.18,127.19,38363.0,120.6875,120.8013,120.5832,120.5927,38363.0
2018-09-11 11:15:00,127.18,127.33,127.18,127.33,30020.0,120.5832,120.7254,120.5832,120.7254,30020.0
2018-09-11 11:20:00,127.29,127.5,127.26,127.36,24114.0,120.6875,120.8866,120.6591,120.7539,24114.0
2018-09-11 11:25:00,127.34,127.51,127.31,127.4,16568.0,120.7349,120.8961,120.7065,120.7918,16568.0
2018-09-11 11:30:00,127.4,127.51,127.4,127.48,18303.0,120.7918,120.8961,120.7918,120.8677,18303.0
2018-09-11 11:35:00,127.48,127.49,127.39,127.46,18133.0,120.8677,120.8771,120.7823,120.8487,18133.0
2018-09-11 11:40:00,127.45,127.57,127.43,127.5,40480.0,120.8392,120.953,120.8202,120.8866,40480.0
2018-09-11 11:45:00,127.51,127.55,127.48,127.52,12975.0,120.8961,120.934,120.8677,120.9056,12975.0
2018-09-11 11:50:00,127.53,127.92,127.52,127.9,15830.0,120.9151,121.2848,120.9056,121.2659,15830.0
2018-09-11 11:55:00,127.92,128.11,127.86,128.11,6500.0,121.2848,121.465,121.2279,121.465,6500.0
2018-09-11 12:00:00,128.13,128.2,128.04,128.07,11794.0,121.4839,121.5503,121.3986,121.427,11794.0
2018-09-11 12:05:00,128.08,128.12,127.98,128.09,56652.0,121.4365,121.4745,121.3417,121.446,56652.0
2018-09-11 12:10:00,128.09,128.21,127.9,127.92,19059.0,121.446,121.5598,121.2659,121.2848,19059.0
2018-09-11 12:15:00,127.93,127.93,127.84,127.88,12427.0,121.2943,121.2943,121.209,121.2469,12427.0
2018-09-11 12:20:00,127.89,128.09,127.87,128.03,15018.0,121.2564,121.446,121.2374,121.3891,15018.0
2018-09-11 12:25:00,128.0,128.05,127.96,127.97,9258.0,121.3607,121.4081,121.3228,121.3322,9258.0
2018-09-11 12:30:00,127.96,128.03,127.95,128.01,11030.0,121.3228,121.3891,121.3133,121.3702,11030.0
2018-09-11 12:35:00,128.0,128.01,127.97,128.0,8471.0,121.3607,121.3702,121.3322,121.3607,8471.0
2018-09-11 12:40:00,128.02,128.02,127.93,127.95,10026.0,121.3796,121.3796,121.2943,121.3133,10026.0
2018-09-11 12:45:00,127.95,128.0,127.94,127.94,11708.0,121.3133,121.3607,121.3038,121.3038,11708.0
2018-09-11 12:50:00,127.95,128.09,127.92,128.04,36306.0,121.3133,121.446,121.2848,121.3986,36306.0
2018-09-11 12:55:00,128.05,128.19,128.02,128.11,28896.0,121.4081,121.5408,121.3796,121.465,28896.0
2018-09-11 13:00:00,128.09,128.11,127.9,127.91,13400.0,121.446,121.465,121.2659,121.2753,13400.0
2018-09-11 13:05:00,127.89,128.07,127.88,127.93,21449.0,121.2564,121.427,121.2469,121.2943,21449.0
2018-09-11 13:10:00,127.93,128.07,127.83,127.87,18236.0,121.2943,121.427,121.1995,121.2374,18236.0
2018-09-11 13:15:00,127.87,127.98,127.83,127.83,22045.0,121.2374,121.3417,121.1995,121.1995,22045.0
2018-09-11 13:20:00,127.83,127.83,127.63,127.72,20363.0,121.1995,121.1995,121.0099,121.0952,20363.0
2018-09-11 13:25:00,127.71,127.74,127.63,127.63,8104.0,121.0857,121.1142,121.0099,121.0099,8104.0
2018-09-11 13:30:00,127.61,127.65,127.56,127.62,10106.0,120.9909,121.0288,120.9435,121.0004,10106.0
2018-09-11 13:35:00,127.65,127.75,127.57,127.57,16575.0,121.0288,121.1236,120.953,120.953,16575.0
2018-09-11 13:40:00,127.61,127.62,127.49,127.5,13146.0,120.9909,121.0004,120.8771,120.8866,13146.0
2018-09-11 13:45:00,127.52,127.52,127.37,127.44,12453.0,120.9056,120.9056,120.7634,120.8297,12453.0
2018-09-11 13:50:00,127.44,127.52,127.4,127.45,25777.0,120.8297,120.9056,120.7918,120.8392,25777.0
2018-09-11 13:55:00,127.43,127.55,127.38,127.44,17916.0,120.8202,120.934,120.7728,120.8297,17916.0
2018-09-11 14:00:00,127.44,127.44,127.33,127.43,9600.0,120.8297,120.8297,120.7254,120.8202,9600.0
2018-09-11 14:05:00,127.42,127.49,127.37,127.44,25409.0,120.8108,120.8771,120.7634,120.8297,25409.0
2018-09-11 14:10:00,127.44,127.47,127.28,127.35,13910.0,120.8297,120.8582,120.678,120.7444,13910.0
2018-09-11 14:15:00,127.36,127.41,127.27,127.27,22858.0,120.7539,120.8013,120.6685,120.6685,22858.0
2018-09-11 14:20:00,127.29,127.34,127.22,127.32,20592.0,120.6875,120.7349,120.6211,120.716,20592.0
2018-09-11 14:25:00,127.33,127.42,127.32,127.42,17472.0,120.7254,120.8108,120.716,120.8108,17472.0
2018-09-11 14:30:00,127.43,127.47,127.39,127.45,19900.0,120.8202,120.8582,120.7823,120.8392,19900.0
2018-09-11 14:35:00,127.45,127.46,127.38,127.42,27994.0,120.8392,120.8487,120.7728,120.8108,27994.0
2018-09-11 14:40:00,127.43,127.45,127.39,127.4,28043.0,120.8202,120.8392,120.7823,120.7918,28043.0
2018-09-11 14:45:00,127.39,127.45,127.39,127.4,20585.0,120.7823,120.8392,120.7823,120.7918,20585.0
2018-09-11 14:50:00,127.4,127.45,127.39,127.45,11585.0,120.7918,120.8392,120.7823,120.8392,11585.0
2018-09-11 14:55:00,127.44,127.46,127.38,127.42,41435.0,120.8297,120.8487,120.7728,120.8108,41435.0
2018-09-11 15:00:00,127.42,127.44,127.4,127.4,22407.0,120.8108,120.8297,120.7918,120.7918,22407.0
2018-09-11 15:05:00,127.4,127.44,127.4,127.41,15171.0,120.7918,120.8297,120.7918,120.8013,15171.0
2018-09-11 15:10:00,127.42,127.45,127.4,127.43,14868.0,120.8108,120.8392,120.7918,120.8202,14868.0
2018-09-11 15:15:00,127.42,127.43,127.4,127.41,50266.0,120.8108,120.8202,120.7918,120.8013,50266.0
2018-09-11 15:20:00,127.4,127.42,127.4,127.41,27289.0,120.7918,120.8108,120.7918,120.8013,27289.0
2018-09-11 15:25:00,127.4,127.42,127.4,127.42,18426.0,120.7918,120.8108,120.7918,120.8108,18426.0
2018-09-11 15:30:00,127.41,127.43,127.4,127.41,44026.0,120.8013,120.8202,120.7918,120.8013,44026.0
2018-09-11 15:35:00,127.42,127.44,127.4,127.4,47424.0,120.8108,120.8297,120.7918,120.7918,47424.0
2018-09-11 15:40:00,127.4,127.44,127.37,127.44,90493.0,120.7918,120.8297,120.7634,120.8297,90493.0
2018-09-11 15:45:00,127.44,127.45,127.39,127.4,55823.0,120.8297,120.8392,120.7823,120.7918,55823.0
2018-09-11 15:50:00,127.39,127.39,127.26,127.36,119713.0,120.7823,120.7823,120.6591,120.7539,119713.0
2018-09-11 15:55:00,127.35,127.38,127.27,127.35,216296.0,120.7444,120.7728,120.6685,120.7444,216296.0
2018-09-12 09:30:00,127.19,127.36,126.71,126.81,23379.0,120.5927,120.7539,120.1376,120.2324,23379.0
2018-09-12 09:35:00,126.82,127.26,126.74,127.21,14638.0,120.2419,120.6591,120.166,120.6117,14638.0
2018-09-12 09:40:00,127.24,127.48,127.17,127.4,15026.0,120.6401,120.8677,120.5737,120.7918,15026.0
2018-09-12 09:45:00,127.44,127.6,127.35,127.42,16037.0,120.8297,120.9814,120.7444,120.8108,16037.0
2018-09-12 09:50:00,127.39,127.42,127.22,127.28,20234.0,120.7823,120.8108,120.6211,120.678,20234.0
2018-09-12 09:55:00,127.3,127.38,127.26,127.31,12665.0,120.697,120.7728,120.6591,120.7065,12665.0
2018-09-12 10:00:00,127.3,127.35,127.18,127.24,9488.0,120.697,120.7444,120.5832,120.6401,9488.0
2018-09-12 10:05:00,127.22,127.22,126.97,126.99,14203.0,120.6211,120.6211,120.3841,120.4031,14203.0
2018-09-12 10:10:00,126.97,126.98,126.75,126.75,19415.0,120.3841,120.3936,120.1755,120.1755,19415.0
2018-09-12 10:15:00,126.75,126.79,126.67,126.72,9259.0,120.1755,120.2134,120.0997,120.1471,9259.0
2018-09-12 10:20:00,126.7,126.7,126.52,126.55,12345.0,120.1281,120.1281,119.9574,119.9859,12345.0
2018-09-12 10:25:00,126.54,126.59,126.5,126.56,8607.0,119.9764,120.0238,119.9385,119.9954,8607.0
2018-09-12 10:30:00,126.54,126.62,126.53,126.58,36188.0,119.9764,120.0523,119.9669,120.0143,36188.0
2018-09-12 10:35:00,126.6,126.8,126.54,126.8,11529.0,120.0333,120.2229,119.9764,120.2229,11529.0
2018-09-12 10:40:00,126.84,126.89,126.72,126.73,10695.0,120.2608,120.3083,120.1471,120.1566,10695.0
2018-09-12 10:45:00,126.72,126.76,126.63,126.66,11457.0,120.1471,120.185,120.0617,120.0902,11457.0
2018-09-12 10:50:00,126.64,126.73,126.58,126.61,8663.0,120.0712,120.1566,120.0143,120.0428,8663.0
2018-09-12 10:55:00,126.62,126.66,126.58,126.62,6306.0,120.0523,120.0902,120.0143,120.0523,6306.0
2018-09-12 11:00:00,126.62,126.79,126.6,126.68,16219.0,120.0523,120.2134,120.0333,120.1091,16219.0
2018-09-12 11:05:00,126.68,126.7,126.59,126.64,11316.0,120.1091,120.1281,120.0238,120.0712,11316.0
2018-09-12 11:10:00,126.67,127.11,126.65,127.06,14751.0,120.0997,120.5168,120.0807,120.4694,14751.0
2018-09-12 11:15:00,127.06,127.31,127.05,127.26,10653.0,120.4694,120.7065,120.46,120.6591,10653.0
2018-09-12 11:20:00,127.25,127.31,127.16,127.29,9977.0,120.6496,120.7065,120.5642,120.6875,9977.0
2018-09-12 11:25:00,127.3,127.42,127.27,127.42,20973.0,120.697,120.8108,120.6685,120.8108,20973.0
2018-09-12 11:30:00,127.43,127.54,127.43,127.46,13869.0,120.8202,120.9245,120.8202,120.8487,13869.0
2018-09-12 11:35:00,127.46,127.52,127.33,127.37,19416.0,120.8487,120.9056,120.7254,120.7634,19416.0
2018-09-12 11:40:00,127.37,127.41,127.33,127.38,21376.0,120.7634,120.8013,120.7254,120.7728,21376.0
2018-09-12 11:45:00,127.37,127.39,127.28,127.34,17064.0,120.7634,120.7823,120.678,120.7349,17064.0
2018-09-12 11:50:00,127.31,127.32,127.16,127.25,49373.0,120.7065,120.716,120.5642,120.6496,49373.0
2018-09-12 11:55:00,127.23,127.27,127.15,127.16,15592.0,120.6306,120.6685,120.5548,120.5642,15592.0
2018-09-12 12:00:00,127.19,127.36,127.19,127.34,11200.0,120.5927,120.7539,120.5927,120.7349,11200.0
2018-09-12 12:05:00,127.36,127.56,127.35,127.4,16000.0,120.7539,120.9435,120.7444,120.7918,16000.0
2018-09-12 12:10:00,127.39,127.53,127.38,127.48,9750.0,120.7823,120.9151,120.7728,120.8677,9750.0
2018-09-12 12:15:00,127.51,127.51,127.42,127.47,5452.0,120.8961,120.8961,120.8108,120.8582,5452.0
2018-09-12 12:20:00,127.47,127.58,127.47,127.54,6772.0,120.8582,120.9625,120.8582,120.9245,6772.0
2018-09-12 12:25:00,127.54,127.54,127.46,127.5,6700.0,120.9245,120.9245,120.8487,120.8866,6700.0
2018-09-12 12:30:00,127.47,127.47,127.37,127.38,8600.0,120.8582,120.8582,120.7634,120.7728,8600.0
2018-09-12 12:35:00,127.37,127.43,127.33,127.42,13946.0,120.7634,120.8202,120.7254,120.8108,13946.0
2018-09-12 12:40:00,127.4,127.55,127.4,127.5,7577.0,120.7918,120.934,120.7918,120.8866,7577.0
2018-09-12 12:45:00,127.52,127.56,127.41,127.42,6000.0,120.9056,120.9435,120.8013,120.8108,6000.0
2018-09-12 12:50:00,127.45,127.5,127.41,127.45,7584.0,120.8392,120.8866,120.8013,120.8392,7584.0
2018-09-12 12:55:00,127.45,127.47,127.41,127.41,3260.0,120.8392,120.8582,120.8013,120.8013,3260.0
2018-09-12 13:00:00,127.42,127.48,127.37,127.41,12115.0,120.8108,120.8677,120.7634,120.8013,12115.0
2018-09-12 13:05:00,127.44,127.48,127.4,127.4,2400.0,120.8297,120.8677,120.7918,120.7918,2400.0
2018-09-12 13:10:00,127.43,127.5,127.33,127.4,19857.0,120.8202,120.8866,120.7254,120.7918,19857.0
2018-09-12 13:15:00,127.37,127.44,127.3,127.41,8282.0,120.7634,120.8297,120.697,120.8013,8282.0
2018-09-12 13:20:00,127.42,127.44,127.36,127.39,6339.0,120.8108,120.8297,120.7539,120.7823,6339.0
2018-09-12 13:25:00,127.41,127.47,127.4,127.42,6020.0,120.8013,120.8582,120.7918,120.8108,6020.0
2018-09-12 13:30:00,127.41,127.44,127.32,127.36,3800.0,120.8013,120.8297,120.716,120.7539,3800.0
2018-09-12 13:35:00,127.36,127.39,127.34,127.36,2976.0,120.7539,120.7823,120.7349,120.7539,2976.0
2018-09-12 13:40:00,127.36,127.4,127.34,127.38,11121.0,120.7539,120.7918,120.7349,120.7728,11121.0
2018-09-12 13:45:00,127.36,127.38,127.31,127.32,9300.0,120.7539,120.7728,120.7065,120.716,9300.0
2018-09-12 13:50:00,127.34,127.35,127.29,127.3,14101.0,120.7349,120.7444,120.6875,120.697,14101.0
2018-09-12 13:55:00,127.31,127.33,127.28,127.33,7193.0,120.7065,120.7254,120.678,120.7254,7193.0
2018-09-12 14:00:00,127.33,127.37,127.3,127.37,9392.0,120.7254,120.7634,120.697,120.7634,9392.0
2018-09-12 14:05:00,127.35,127.35,127.13,127.15,10990.0,120.7444,120.7444,120.5358,120.5548,10990.0
2018-09-12 14:10:00,127.15,127.24,127.04,127.11,7735.0,120.5548,120.6401,120.4505,120.5168,7735.0
2018-09-12 14:15:00,127.11,127.17,127.07,127.11,12110.0,120.5168,120.5737,120.4789,120.5168,12110.0
2018-09-12 14:20:00,127.12,127.18,127.1,127.16,10876.0,120.5263,120.5832,120.5074,120.5642,10876.0
2018-09-12 14:25:00,127.15,127.34,127.11,127.33,49206.0,120.5548,120.7349,120.5168,120.7254,49206.0
2018-09-12 14:30:00,127.34,127.34,127.2,127.25,9322.0,120.7349,120.7349,120.6022,120.6496,9322.0
2018-09-12 14:35:00,127.26,127.3,127.24,127.27,31098.0,120.6591,120.697,120.6401,120.6685,31098.0
2018-09-12 14:40:00,127.28,127.3,127.23,127.29,14712.0,120.678,120.697,120.6306,120.6875,14712.0
2018-09-12 14:45:00,127.29,127.37,127.19,127.35,10450.0,120.6875,120.7634,120.5927,120.7444,10450.0
2018-09-12 14:50:00,127.36,127.46,127.36,127.43,7667.0,120.7539,120.8487,120.7539,120.8202,7667.0
2018-09-12 14:55:00,127.46,127.47,127.41,127.43,6086.0,120.8487,120.8582,120.8013,120.8202,6086.0
2018-09-12 15:00:00,127.44,127.5,127.44,127.47,10927.0,120.8297,120.8866,120.8297,120.8582,10927.0
2018-09-12 15:05:00,127.48,127.56,127.47,127.53,9673.0,120.8677,120.9435,120.8582,120.9151,9673.0
2018-09-12 15:10:00,127.53,127.55,127.49,127.51,9773.0,120.9151,120.934,120.8771,120.8961,9773.0
2018-09-12 15:15:00,127.52,127.54,127.4,127.4,13397.0,120.9056,120.9245,120.7918,120.7918,13397.0
2018-09-12 15:20:00,127.41,127.44,127.39,127.42,14759.0,120.8013,120.8297,120.7823,120.8108,14759.0
2018-09-12 15:25:00,127.41,127.52,127.38,127.5,48066.0,120.8013,120.9056,120.7728,120.8866,48066.0
2018-09-12 15:30:00,127.53,127.71,127.53,127.66,21142.0,120.9151,121.0857,120.9151,121.0383,21142.0
2018-09-12 15:35:00,127.66,127.66,127.61,127.63,17772.0,121.0383,121.0383,120.9909,121.0099,17772.0
2018-09-12 15:40:00,127.63,127.66,127.62,127.62,16683.0,121.0099,121.0383,121.0004,121.0004,16683.0
2018-09-12 15:45:00,127.61,127.65,127.57,127.59,18436.0,120.9909,121.0288,120.953,120.9719,18436.0
2018-09-12 15:50:00,127.61,127.67,127.6,127.65,26023.0,120.9909,121.0478,120.9814,121.0288,26023.0
2018-09-12 15:55:00,127.65,127.66,127.56,127.58,45021.0,121.0288,121.0383,120.9435,120.9625,45021.0
2018-09-13 09:30:00,128.05,128.64,128.01,128.52,23815.0,121.4081,121.9675,121.3702,121.8537,23815.0
2018-09-13 09:35:00,128.62,128.88,128.59,128.69,18770.0,121.9485,122.195,121.9201,122.0149,18770.0
2018-09-13 09:40:00,128.68,129.7,128.57,129.68,46805.0,122.0054,122.9725,121.9011,122.9535,46805.0
2018-09-13 09:45:00,129.6,129.76,129.45,129.76,46029.0,122.8777,123.0294,122.7355,123.0294,46029.0
2018-09-13 09:50:00,129.73,129.86,129.55,129.69,18617.0,123.0009,123.1242,122.8303,122.963,18617.0
2018-09-13 09:55:00,129.66,129.66,129.42,129.63,39959.0,122.9346,122.9346,122.707,122.9061,39959.0
2018-09-13 10:00:00,129.64,129.65,129.26,129.26,12898.0,122.9156,122.9251,122.5553,122.5553,12898.0
2018-09-13 10:05:00,129.27,129.31,129.0,129.0,13198.0,122.5648,122.6027,122.3088,122.3088,13198.0
2018-09-13 10:10:00,129.02,129.16,128.94,128.94,19556.0,122.3278,122.4605,122.2519,122.2519,19556.0
2018-09-13 10:15:00,128.96,129.17,128.84,128.96,19375.0,122.2709,122.47,122.1571,122.2709,19375.0
2018-09-13 10:20:00,128.95,129.01,128.78,128.8,7671.0,122.2614,122.3183,122.1002,122.1192,7671.0
2018-09-13 10:25:00,128.81,128.85,128.56,128.6,8500.0,122.1287,122.1666,121.8916,121.9296,8500.0
2018-09-13 10:30:00,128.58,128.59,128.39,128.44,18521.0,121.9106,121.9201,121.7305,121.7779,18521.0
2018-09-13 10:35:00,128.43,128.44,128.29,128.34,15023.0,121.7684,121.7779,121.6356,121.683,15023.0
2018-09-13 10:40:00,128.35,128.39,128.29,128.33,25584.0,121.6925,121.7305,121.6356,121.6736,25584.0
2018-09-13 10:45:00,128.35,128.49,128.35,128.43,7614.0,121.6925,121.8253,121.6925,121.7684,7614.0
2018-09-13 10:50:00,128.44,128.46,128.33,128.33,16741.0,121.7779,121.7968,121.6736,121.6736,16741.0
2018-09-13 10:55:00,128.31,128.31,128.17,128.24,8300.0,121.6546,121.6546,121.5219,121.5882,8300.0
2018-09-13 11:00:00,128.26,128.26,128.02,128.16,9450.0,121.6072,121.6072,121.3796,121.5124,9450.0
2018-09-13 11:05:00,128.2,128.45,128.2,128.41,12682.0,121.5503,121.7873,121.5503,121.7494,12682.0
2018-09-13 11:10:00,128.41,128.52,128.37,128.44,7126.0,121.7494,121.8537,121.7115,121.7779,7126.0
2018-09-13 11:15:00,128.43,128.45,128.28,128.28,9631.0,121.7684,121.7873,121.6262,121.6262,9631.0
2018-09-13 11:20:00,128.26,128.33,128.21,128.29,8644.0,121.6072,121.6736,121.5598,121.6356,8644.0
2018-09-13 11:25:00,128.25,128.29,128.12,128.12,8282.0,121.5977,121.6356,121.4745,121.4745,8282.0
2018-09-13 11:30:00,128.15,128.24,128.07,128.08,4676.0,121.5029,121.5882,121.427,121.4365,4676.0
2018-09-13 11:35:00,128.13,128.18,128.03,128.18,16112.0,121.4839,121.5313,121.3891,121.5313,16112.0
2018-09-13 11:40:00,128.19,128.3,128.19,128.23,11951.0,121.5408,121.6451,121.5408,121.5787,11951.0
2018-09-13 11:45:00,128.24,128.31,128.22,128.23,4385.0,121.5882,121.6546,121.5693,121.5787,4385.0
2018-09-13 11:50:00,128.28,128.51,128.26,128.5,5500.0,121.6262,121.8442,121.6072,121.8347,5500.0
2018-09-13 11:55:00,128.5,128.65,128.49,128.65,12425.0,121.8347,121.977,121.8253,121.977,12425.0
2018-09-13 12:00:00,128.68,128.72,128.59,128.7,19429.0,122.0054,122.0433,121.9201,122.0244,19429.0
2018-09-13 12:05:00,128.71,128.75,128.65,128.74,10901.0,122.0339,122.0718,121.977,122.0623,10901.0
2018-09-13 12:10:00,128.72,128.83,128.71,128.78,8000.0,122.0433,122.1476,122.0339,122.1002,8000.0
2018-09-13 12:15:00,128.76,128.82,128.7,128.81,8835.0,122.0813,122.1381,122.0244,122.1287,8835.0
2018-09-13 12:20:00,128.8,128.85,128.79,128.8,9084.0,122.1192,122.1666,122.1097,122.1192,9084.0
2018-09-13 12:25:00,128.79,128.83,128.78,128.8,9745.0,122.1097,122.1476,122.1002,122.1192,9745.0
2018-09-13 12:30:00,128.81,128.88,128.78,128.83,7289.0,122.1287,122.195,122.1002,122.1476,7289.0
2018-09-13 12:35:00,128.82,128.87,128.79,128.85,5221.0,122.1381,122.1856,122.1097,122.1666,5221.0
2018-09-13 12:40:00,128.85,128.86,128.79,128.8,7212.0,122.1666,122.1761,122.1097,122.1192,7212.0
2018-09-13 12:45:00,128.81,128.81,128.64,128.75,29597.0,122.1287,122.1287,121.9675,122.0718,29597.0
2018-09-13 12:50:00,128.73,128.83,128.71,128.72,6925.0,122.0528,122.1476,122.0339,122.0433,6925.0
2018-09-13 12:55:00,128.71,128.71,128.66,128.67,4836.0,122.0339,122.0339,121.9864,121.9959,4836.0
2018-09-13 13:00:00,128.68,128.73,128.64,128.73,6604.0,122.0054,122.0528,121.9675,122.0528,6604.0
2018-09-13 13:05:00,128.73,128.77,128.64,128.64,7360.0,122.0528,122.0907,121.9675,121.9675,7360.0
2018-09-13 13:10:00,128.64,128.73,128.6,128.73,40158.0,121.9675,122.0528,121.9296,122.0528,40158.0
2018-09-13 13:15:00,128.72,128.8,128.72,128.79,3496.0,122.0433,122.1192,122.0433,122.1097,3496.0
2018-09-13 13:20:00,128.8,128.8,128.7,128.72,9923.0,122.1192,122.1192,122.0244,122.0433,9923.0
2018-09-13 13:25:00,128.74,128.74,128.69,128.71,4182.0,122.0623,122.0623,122.0149,122.0339,4182.0
2018-09-13 13:30:00,128.71,128.81,128.71,128.81,15882.0,122.0339,122.1287,122.0339,122.1287,15882.0
2018-09-13 13:35:00,128.81,128.83,128.75,128.79,7362.0,122.1287,122.1476,122.0718,122.1097,7362.0
2018-09-13 13:40:00,128.79,128.85,128.78,128.81,6096.0,122.1097,122.1666,122.1002,122.1287,6096.0
2018-09-13 13:45:00,128.8,128.85,128.79,128.8,4258.0,122.1192,122.1666,122.1097,122.1192,4258.0
2018-09-13 13:50:00,128.81,128.91,128.78,128.91,3722.0,122.1287,122.2235,122.1002,122.2235,3722.0
2018-09-13 13:55:00,128.91,128.97,128.89,128.92,10224.0,122.2235,122.2804,122.2045,122.233,10224.0
2018-09-13 14:00:00,128.93,129.05,128.9,129.03,10514.0,122.2424,122.3562,122.214,122.3373,10514.0
2018-09-13 14:05:00,129.06,129.06,128.91,128.97,5300.0,122.3657,122.3657,122.2235,122.2804,5300.0
2018-09-13 14:10:00,128.97,129.01,128.88,128.91,9295.0,122.2804,122.3183,122.195,122.2235,9295.0
2018-09-13 14:15:00,128.91,129.03,128.85,128.88,14880.0,122.2235,122.3373,122.1666,122.195,14880.0
2018-09-13 14:20:00,128.84,128.91,128.83,128.89,6026.0,122.1571,122.2235,122.1476,122.2045,6026.0
2018-09-13 14:25:00,128.89,128.99,128.89,128.97,5125.0,122.2045,122.2993,122.2045,122.2804,5125.0
2018-09-13 14:30:00,128.99,129.03,128.91,129.03,9838.0,122.2993,122.3373,122.2235,122.3373,9838.0
2018-09-13 14:35:00,129.04,129.05,129.0,129.05,6050.0,122.3467,122.3562,122.3088,122.3562,6050.0
2018-09-13 14:40:00,129.06,129.16,129.06,129.12,5462.0,122.3657,122.4605,122.3657,122.4226,5462.0
2018-09-13 14:45:00,129.12,129.15,129.04,129.12,22661.0,122.4226,122.451,122.3467,122.4226,22661.0
2018-09-13 14:50:00,129.12,129.28,129.11,129.26,38059.0,122.4226,122.5743,122.4131,122.5553,38059.0
2018-09-13 14:55:00,129.28,129.48,129.24,129.44,61140.0,122.5743,122.7639,122.5364,122.726,61140.0
2018-09-13 15:00:00,129.44,129.5,129.34,129.36,29001.0,122.726,122.7829,122.6312,122.6501,29001.0
2018-09-13 15:05:00,129.35,129.52,129.35,129.48,18200.0,122.6407,122.8018,122.6407,122.7639,18200.0
2018-09-13 15:10:00,129.49,129.67,129.45,129.66,43311.0,122.7734,122.9441,122.7355,122.9346,43311.0
2018-09-13 15:15:00,129.67,129.71,129.27,129.38,35665.0,122.9441,122.982,122.5648,122.6691,35665.0
2018-09-13 15:20:00,129.38,129.41,129.33,129.4,10596.0,122.6691,122.6975,122.6217,122.6881,10596.0
2018-09-13 15:25:00,129.41,129.53,129.39,129.49,20907.0,122.6975,122.8113,122.6786,122.7734,20907.0
2018-09-13 15:30:00,129.47,129.5,129.37,129.49,18296.0,122.7544,122.7829,122.6596,122.7734,18296.0
2018-09-13 15:35:00,129.5,129.5,129.36,129.37,18538.0,122.7829,122.7829,122.6501,122.6596,18538.0
2018-09-13 15:40:00,129.37,129.45,129.37,129.42,25964.0,122.6596,122.7355,122.6596,122.707,25964.0
2018-09-13 15:45:00,129.39,129.39,129.33,129.37,23775.0,122.6786,122.6786,122.6217,122.6596,23775.0
2018-09-13 15:50:00,129.38,129.53,129.37,129.53,62091.0,122.6691,122.8113,122.6596,122.8113,62091.0
2018-09-13 15:55:00,129.53,129.56,129.51,129.54,97417.0,122.8113,122.8398,122.7924,122.8208,97417.0
2018-09-14 09:30:00,129.82,130.17,129.42,130.17,32650.0,123.0863,123.4181,122.707,123.4181,32650.0
2018-09-14 09:35:00,130.12,130.57,130.11,130.42,20883.0,123.3707,123.7974,123.3612,123.6552,20883.0
2018-09-14 09:40:00,130.39,130.73,130.22,130.22,20301.0,123.6267,123.9491,123.4655,123.4655,20301.0
2018-09-14 09:45:00,130.2,130.42,130.16,130.33,26640.0,123.4466,123.6552,123.4086,123.5698,26640.0
2018-09-14 09:50:00,130.3,130.41,130.29,130.39,11477.0,123.5414,123.6457,123.5319,123.6267,11477.0
2018-09-14 09:55:00,130.39,130.51,130.15,130.2,20703.0,123.6267,123.7405,123.3992,123.4466,20703.0
2018-09-14 10:00:00,130.25,130.44,130.11,130.23,18134.0,123.494,123.6741,123.3612,123.475,18134.0
2018-09-14 10:05:00,130.2,130.21,129.69,129.74,35540.0,123.4466,123.456,122.963,123.0104,35540.0
2018-09-14 10:10:00,129.74,130.01,129.7,129.96,7811.0,123.0104,123.2664,122.9725,123.219,7811.0
2018-09-14 10:15:00,129.94,130.28,129.93,130.18,15203.0,123.2001,123.5224,123.1906,123.4276,15203.0
2018-09-14 10:20:00,130.19,130.25,130.16,130.25,14576.0,123.4371,123.494,123.4086,123.494,14576.0
2018-09-14 10:25:00,130.25,130.6,130.25,130.52,20564.0,123.494,123.8258,123.494,123.75,20564.0
2018-09-14 10:30:00,130.53,130.73,130.53,130.69,12075.0,123.7594,123.9491,123.7594,123.9111,12075.0
2018-09-14 10:35:00,130.72,130.74,130.53,130.68,18643.0,123.9396,123.9586,123.7594,123.9017,18643.0
2018-09-14 10:40:00,130.68,130.7,130.58,130.64,22196.0,123.9017,123.9206,123.8069,123.8637,22196.0
2018-09-14 10:45:00,130.63,130.75,130.57,130.67,17969.0,123.8543,123.968,123.7974,123.8922,17969.0
2018-09-14 10:50:00,130.67,130.67,130.55,130.65,20208.0,123.8922,123.8922,123.7784,123.8732,20208.0
2018-09-14 10:55:00,130.65,130.79,130.64,130.67,18289.0,123.8732,124.006,123.8637,123.8922,18289.0
2018-09-14 11:00:00,130.68,130.72,130.57,130.65,17015.0,123.9017,123.9396,123.7974,123.8732,17015.0
2018-09-14 11:05:00,130.64,130.73,130.63,130.63,11442.0,123.8637,123.9491,123.8543,123.8543,11442.0
2018-09-14 11:10:00,130.68,130.69,130.51,130.53,6786.0,123.9017,123.9111,123.7405,123.7594,6786.0
2018-09-14 11:15:00,130.52,130.59,130.45,130.45,14463.0,123.75,123.8163,123.6836,123.6836,14463.0
2018-09-14 11:20:00,130.47,130.59,130.41,130.59,21499.0,123.7026,123.8163,123.6457,123.8163,21499.0
2018-09-14 11:25:00,130.61,130.72,130.61,130.69,33940.0,123.8353,123.9396,123.8353,123.9111,33940.0
2018-09-14 11:30:00,130.64,130.78,130.64,130.66,9225.0,123.8637,123.9965,123.8637,123.8827,9225.0
2018-09-14 11:35:00,130.65,130.71,130.6,130.71,7725.0,123.8732,123.9301,123.8258,123.9301,7725.0
2018-09-14 11:40:00,130.67,130.68,130.55,130.61,14660.0,123.8922,123.9017,123.7784,123.8353,14660.0
2018-09-14 11:45:00,130.65,130.78,130.64,130.72,10100.0,123.8732,123.9965,123.8637,123.9396,10100.0
2018-09-14 11:50:00,130.7,130.86,130.68,130.78,16147.0,123.9206,124.0723,123.9017,123.9965,16147.0
2018-09-14 11:55:00,130.77,130.83,130.74,130.75,13287.0,123.987,124.0439,123.9586,123.968,13287.0
2018-09-14 12:00:00,130.78,130.78,130.35,130.43,32535.0,123.9965,123.9965,123.5888,123.6646,32535.0
2018-09-14 12:05:00,130.45,130.64,130.39,130.64,18122.0,123.6836,123.8637,123.6267,123.8637,18122.0
2018-09-14 12:10:00,130.66,130.66,130.55,130.61,8073.0,123.8827,123.8827,123.7784,123.8353,8073.0
2018-09-14 12:15:00,130.66,130.69,130.51,130.51,3600.0,123.8827,123.9111,123.7405,123.7405,3600.0
2018-09-14 12:20:00,130.53,130.57,130.43,130.47,14724.0,123.7594,123.7974,123.6646,123.7026,14724.0
2018-09-14 12:25:00,130.48,130.6,130.45,130.51,12704.0,123.712,123.8258,123.6836,123.7405,12704.0
2018-09-14 12:30:00,130.49,130.51,130.38,130.44,9117.0,123.7215,123.7405,123.6172,123.6741,9117.0
2018-09-14 12:35:00,130.45,130.46,130.38,130.4,5005.0,123.6836,123.6931,123.6172,123.6362,5005.0
2018-09-14 12:40:00,130.43,130.49,130.42,130.43,5485.0,123.6646,123.7215,123.6552,123.6646,5485.0
2018-09-14 12:45:00,130.46,130.51,130.43,130.49,3311.0,123.6931,123.7405,123.6646,123.7215,3311.0
2018-09-14 12:50:00,130.48,130.49,130.4,130.43,8620.0,123.712,123.7215,123.6362,123.6646,8620.0
2018-09-14 12:55:00,130.45,130.45,130.37,130.44,11157.0,123.6836,123.6836,123.6077,123.6741,11157.0
2018-09-14 13:00:00,130.43,130.47,130.35,130.36,11411.0,123.6646,123.7026,123.5888,123.5983,11411.0
2018-09-14 13:05:00,130.36,130.36,130.22,130.22,7325.0,123.5983,123.5983,123.4655,123.4655,7325.0
2018-09-14 13:10:00,130.21,130.38,130.19,130.35,10511.0,123.456,123.6172,123.4371,123.5888,10511.0
2018-09-14 13:15:00,130.36,130.38,130.31,130.37,5200.0,123.5983,123.6172,123.5509,123.6077,5200.0
2018-09-14 13:20:00,130.38,130.43,130.34,130.42,11205.0,123.6172,123.6646,123.5793,123.6552,11205.0
2018-09-14 13:25:00,130.45,130.51,130.43,130.47,7700.0,123.6836,123.7405,123.6646,123.7026,7700.0
2018-09-14 13:30:00,130.48,130.54,130.46,130.51,8700.0,123.712,123.7689,123.6931,123.7405,8700.0
2018-09-14 13:35:00,130.53,130.53,130.4,130.4,5850.0,123.7594,123.7594,123.6362,123.6362,5850.0
2018-09-14 13:40:00,130.41,130.47,130.38,130.42,6100.0,123.6457,123.7026,123.6172,123.6552,6100.0
2018-09-14 13:45:00,130.42,130.49,130.36,130.48,11363.0,123.6552,123.7215,123.5983,123.712,11363.0
2018-09-14 13:50:00,130.5,130.52,130.44,130.46,7500.0,123.731,123.75,123.6741,123.6931,7500.0
2018-09-14 13:55:00,130.44,130.52,130.41,130.47,12592.0,123.6741,123.75,123.6457,123.7026,12592.0
2018-09-14 14:00:00,130.48,130.51,130.39,130.39,13921.0,123.712,123.7405,123.6267,123.6267,13921.0
2018-09-14 14:05:00,130.41,130.41,130.33,130.36,6528.0,123.6457,123.6457,123.5698,123.5983,6528.0
2018-09-14 14:10:00,130.36,130.39,130.32,130.34,14835.0,123.5983,123.6267,123.5603,123.5793,14835.0
2018-09-14 14:15:00,130.33,130.4,130.32,130.39,13151.0,123.5698,123.6362,123.5603,123.6267,13151.0
2018-09-14 14:20:00,130.39,130.46,130.38,130.43,12544.0,123.6267,123.6931,123.6172,123.6646,12544.0
2018-09-14 14:25:00,130.44,130.46,130.34,130.46,8400.0,123.6741,123.6931,123.5793,123.6931,8400.0
2018-09-14 14:30:00,130.44,130.45,130.4,130.43,4410.0,123.6741,123.6836,123.6362,123.6646,4410.0
2018-09-14 14:35:00,130.44,130.48,130.41,130.43,7000.0,123.6741,123.712,123.6457,123.6646,7000.0
2018-09-14 14:40:00,130.42,130.44,130.4,130.43,4755.0,123.6552,123.6741,123.6362,123.6646,4755.0
2018-09-14 14:45:00,130.44,130.44,130.37,130.43,13030.0,123.6741,123.6741,123.6077,123.6646,13030.0
2018-09-14 14:50:00,130.43,130.52,130.43,130.51,13381.0,123.6646,123.75,123.6646,123.7405,13381.0
2018-09-14 14:55:00,130.52,130.53,130.47,130.5,12182.0,123.75,123.7594,123.7026,123.731,12182.0
2018-09-14 15:00:00,130.49,130.51,130.46,130.46,8279.0,123.7215,123.7405,123.6931,123.6931,8279.0
2018-09-14 15:05:00,130.43,130.53,130.41,130.5,11259.0,123.6646,123.7594,123.6457,123.731,11259.0
2018-09-14 15:10:00,130.5,130.56,130.49,130.51,21238.0,123.731,123.7879,123.7215,123.7405,21238.0
2018-09-14 15:15:00,130.5,130.52,130.44,130.49,18182.0,123.731,123.75,123.6741,123.7215,18182.0
2018-09-14 15:20:00,130.49,130.49,130.45,130.46,9552.0,123.7215,123.7215,123.6836,123.6931,9552.0
2018-09-14 15:25:00,130.46,130.49,130.4,130.47,14246.0,123.6931,123.7215,123.6362,123.7026,14246.0
2018-09-14 15:30:00,130.48,130.51,130.46,130.48,16488.0,123.712,123.7405,123.6931,123.712,16488.0
2018-09-14 15:35:00,130.49,130.5,130.44,130.5,28425.0,123.7215,123.731,123.6741,123.731,28425.0
2018-09-14 15:40:00,130.5,130.5,130.43,130.47,20890.0,123.731,123.731,123.6646,123.7026,20890.0
2018-09-14 15:45:00,130.46,130.5,130.44,130.5,36200.0,123.6931,123.731,123.6741,123.731,36200.0
2018-09-14 15:50:00,130.5,130.5,130.48,130.49,45953.0,123.731,123.731,123.712,123.7215,45953.0
2018-09-14 15:55:00,130.49,130.5,130.4,130.43,115529.0,123.7215,123.731,123.6362,123.6646,115529.0
2018-09-17 09:30:00,130.29,130.47,130.15,130.23,17223.0,123.5319,123.7026,123.3992,123.475,17223.0
2018-09-17 09:35:00,130.23,130.38,130.14,130.38,14717.0,123.475,123.6172,123.3897,123.6172,14717.0
2018-09-17 09:40:00,130.33,130.34,130.06,130.15,7138.0,123.5698,123.5793,123.3138,123.3992,7138.0
2018-09-17 09:45:00,130.21,130.45,130.17,130.39,10735.0,123.456,123.6836,123.4181,123.6267,10735.0
2018-09-17 09:50:00,130.4,130.43,130.25,130.34,10774.0,123.6362,123.6646,123.494,123.5793,10774.0
2018-09-17 09:55:00,130.33,130.5,130.27,130.47,5963.0,123.5698,123.731,123.5129,123.7026,5963.0
2018-09-17 10:00:00,130.44,130.45,130.32,130.43,7805.0,123.6741,123.6836,123.5603,123.6646,7805.0
2018-09-17 10:05:00,130.44,130.47,130.3,130.32,12150.0,123.6741,123.7026,123.5414,123.5603,12150.0
2018-09-17 10:10:00,130.36,130.39,130.25,130.36,6931.0,123.5983,123.6267,123.494,123.5983,6931.0
2018-09-17 10:15:00,130.37,130.51,130.32,130.39,13341.0,123.6077,123.7405,123.5603,123.6267,13341.0
2018-09-17 10:20:00,130.39,130.39,130.15,130.2,9403.0,123.6267,123.6267,123.3992,123.4466,9403.0
2018-09-17 10:25:00,130.16,130.24,130.03,130.05,7067.0,123.4086,123.4845,123.2854,123.3043,7067.0
2018-09-17 10:30:00,130.0,130.02,129.92,129.97,7791.0,123.2569,123.2759,123.1811,123.2285,7791.0
2018-09-17 10:35:00,129.97,130.06,129.94,130.06,14339.0,123.2285,123.3138,123.2001,123.3138,14339.0
2018-09-17 10:40:00,130.05,130.08,129.91,129.93,6800.0,123.3043,123.3328,123.1716,123.1906,6800.0
2018-09-17 10:45:00,129.89,129.89,129.36,129.5,31785.0,123.1526,123.1526,122.6501,122.7829,31785.0
2018-09-17 10:50:00,129.5,129.59,129.48,129.48,8849.0,122.7829,122.8682,122.7639,122.7639,8849.0
2018-09-17 10:55:00,129.47,129.7,129.43,129.7,23612.0,122.7544,122.9725,122.7165,122.9725,23612.0
2018-09-17 11:00:00,129.75,129.98,129.75,129.9,21057.0,123.0199,123.238,123.0199,123.1621,21057.0
2018-09-17 11:05:00,129.9,129.92,129.77,129.86,9189.0,123.1621,123.1811,123.0389,123.1242,9189.0
2018-09-17 11:10:00,129.88,129.88,129.79,129.79,3381.0,123.1432,123.1432,123.0578,123.0578,3381.0
2018-09-17 11:15:00,129.82,129.84,129.6,129.62,5549.0,123.0863,123.1052,122.8777,122.8967,5549.0
2018-09-17 11:20:00,129.62,129.62,129.37,129.52,13930.0,122.8967,122.8967,122.6596,122.8018,13930.0
2018-09-17 11:25:00,129.52,129.57,129.43,129.53,9907.0,122.8018,122.8492,122.7165,122.8113,9907.0
2018-09-17 11:30:00,129.55,129.59,129.52,129.56,7327.0,122.8303,122.8682,122.8018,122.8398,7327.0
2018-09-17 11:35:00,129.56,129.63,129.56,129.61,5296.0,122.8398,122.9061,122.8398,122.8872,5296.0
2018-09-17 11:40:00,129.59,129.71,129.57,129.71,8200.0,122.8682,122.982,122.8492,122.982,8200.0
2018-09-17 11:45:00,129.7,129.75,129.67,129.74,9640.0,122.9725,123.0199,122.9441,123.0104,9640.0
2018-09-17 11:50:00,129.77,129.91,129.73,129.89,12451.0,123.0389,123.1716,123.0009,123.1526,12451.0
2018-09-17 11:55:00,129.91,129.96,129.89,129.89,4501.0,123.1716,123.219,123.1526,123.1526,4501.0
2018-09-17 12:00:00,129.89,129.95,129.89,129.92,6910.0,123.1526,123.2095,123.1526,123.1811,6910.0
2018-09-17 12:05:00,129.91,129.91,129.82,129.82,8022.0,123.1716,123.1716,123.0863,123.0863,8022.0
2018-09-17 12:10:00,129.81,129.86,129.8,129.83,6376.0,123.0768,123.1242,123.0673,123.0958,6376.0
2018-09-17 12:15:00,129.8,129.83,129.78,129.81,6392.0,123.0673,123.0958,123.0484,123.0768,6392.0
2018-09-17 12:20:00,129.8,129.84,129.78,129.83,7353.0,123.0673,123.1052,123.0484,123.0958,7353.0
2018-09-17 12:25:00,129.86,129.87,129.82,129.82,8257.0,123.1242,123.1337,123.0863,123.0863,8257.0
2018-09-17 12:30:00,129.82,129.86,129.73,129.73,14448.0,123.0863,123.1242,123.0009,123.0009,14448.0
2018-09-17 12:35:00,129.76,129.78,129.7,129.76,9441.0,123.0294,123.0484,122.9725,123.0294,9441.0
2018-09-17 12:40:00,129.77,129.77,129.7,129.72,5887.0,123.0389,123.0389,122.9725,122.9915,5887.0
2018-09-17 12:45:00,129.75,129.78,129.74,129.76,3684.0,123.0199,123.0484,123.0104,123.0294,3684.0
2018-09-17 12:50:00,129.77,129.81,129.6,129.62,7211.0,123.0389,123.0768,122.8777,122.8967,7211.0
2018-09-17 12:55:00,129.61,129.68,129.55,129.64,7936.0,122.8872,122.9535,122.8303,122.9156,7936.0
2018-09-17 13:00:00,129.67,129.68,129.52,129.52,5515.0,122.9441,122.9535,122.8018,122.8018,5515.0
2018-09-17 13:05:00,129.53,129.57,129.51,129.55,7232.0,122.8113,122.8492,122.7924,122.8303,7232.0
2018-09-17 13:10:00,129.55,129.61,129.53,129.57,3836.0,122.8303,122.8872,122.8113,122.8492,3836.0
2018-09-17 13:15:00,129.57,129.59,129.54,129.54,5675.0,122.8492,122.8682,122.8208,122.8208,5675.0
2018-09-17 13:20:00,129.55,129.55,129.51,129.55,14566.0,122.8303,122.8303,122.7924,122.8303,14566.0
2018-09-17 13:25:00,129.55,129.67,129.54,129.67,22080.0,122.8303,122.9441,122.8208,122.9441,22080.0
2018-09-17 13:30:00,129.66,129.71,129.56,129.71,45037.0,122.9346,122.982,122.8398,122.982,45037.0
2018-09-17 13:35:00,129.71,129.87,129.7,129.87,77535.0,122.982,123.1337,122.9725,123.1337,77535.0
2018-09-17 13:40:00,129.88,129.96,129.87,129.96,10789.0,123.1432,123.219,123.1337,123.219,10789.0
2018-09-17 13:45:00,129.97,129.99,129.91,129.95,7784.0,123.2285,123.2475,123.1716,123.2095,7784.0
2018-09-17 13:50:00,129.95,129.95,129.88,129.91,9685.0,123.2095,123.2095,123.1432,123.1716,9685.0
2018-09-17 13:55:00,129.89,129.98,129.87,129.92,11354.0,123.1526,123.238,123.1337,123.1811,11354.0
2018-09-17 14:00:00,129.91,129.91,129.78,129.78,24863.0,123.1716,123.1716,123.0484,123.0484,24863.0
2018-09-17 14:05:00,129.79,129.83,129.79,129.79,5581.0,123.0578,123.0958,123.0578,123.0578,5581.0
2018-09-17 14:10:00,129.78,129.84,129.73,129.84,5304.0,123.0484,123.1052,123.0009,123.1052,5304.0
2018-09-17 14:15:00,129.83,129.84,129.79,129.79,10518.0,123.0958,123.1052,123.0578,123.0578,10518.0
2018-09-17 14:20:00,129.81,129.85,129.8,129.81,5565.0,123.0768,123.1147,123.0673,123.0768,5565.0
2018-09-17 14:25:00,129.81,129.84,129.75,129.83,17591.0,123.0768,123.1052,123.0199,123.0958,17591.0
2018-09-17 14:30:00,129.83,129.83,129.77,129.8,13484.0,123.0958,123.0958,123.0389,123.0673,13484.0
2018-09-17 14:35:00,129.8,129.88,129.75,129.86,56490.0,123.0673,123.1432,123.0199,123.1242,56490.0
2018-09-17 14:40:00,129.86,129.97,129.84,129.87,31912.0,123.1242,123.2285,123.1052,123.1337,31912.0
2018-09-17 14:45:00,129.88,129.89,129.85,129.88,11852.0,123.1432,123.1526,123.1147,123.1432,11852.0
2018-09-17 14:50:00,129.87,129.9,129.84,129.88,16377.0,123.1337,123.1621,123.1052,123.1432,16377.0
2018-09-17 14:55:00,129.87,129.87,129.74,129.78,9400.0,123.1337,123.1337,123.0104,123.0484,9400.0
2018-09-17 15:00:00,129.8,129.85,129.77,129.77,12626.0,123.0673,123.1147,123.0389,123.0389,12626.0
2018-09-17 15:05:00,129.78,129.78,129.7,129.73,10289.0,123.0484,123.0484,122.9725,123.0009,10289.0
2018-09-17 15:10:00,129.72,129.77,129.71,129.76,9613.0,122.9915,123.0389,122.982,123.0294,9613.0
2018-09-17 15:15:00,129.77,129.77,129.7,129.71,15491.0,123.0389,123.0389,122.9725,122.982,15491.0
2018-09-17 15:20:00,129.71,129.76,129.68,129.71,12166.0,122.982,123.0294,122.9535,122.982,12166.0
2018-09-17 15:25:00,129.71,129.79,129.68,129.78,13645.0,122.982,123.0578,122.9535,123.0484,13645.0
2018-09-17 15:30:00,129.78,129.82,129.76,129.77,15074.0,123.0484,123.0863,123.0294,123.0389,15074.0
2018-09-17 15:35:00,129.77,129.82,129.76,129.77,23870.0,123.0389,123.0863,123.0294,123.0389,23870.0
2018-09-17 15:40:00,129.76,129.81,129.69,129.74,33293.0,123.0294,123.0768,122.963,123.0104,33293.0
2018-09-17 15:45:00,129.75,129.81,129.7,129.71,109064.0,123.0199,123.0768,122.9725,122.982,109064.0
2018-09-17 15:50:00,129.7,129.71,129.53,129.53,57322.0,122.9725,122.982,122.8113,122.8113,57322.0
2018-09-17 15:55:00,129.54,129.8,129.53,129.78,129122.0,122.8208,123.0673,122.8113,123.0484,129122.0
2018-09-18 09:30:00,129.93,130.09,129.46,130.04,14821.0,123.1906,123.3423,122.7449,123.2949,14821.0
2018-09-18 09:35:00,130.11,130.12,129.71,129.84,10156.0,123.3612,123.3707,122.982,123.1052,10156.0
2018-09-18 09:40:00,129.89,129.89,129.62,129.68,6783.0,123.1526,123.1526,122.8967,122.9535,6783.0
2018-09-18 09:45:00,129.67,129.72,129.31,129.41,13025.0,122.9441,122.9915,122.6027,122.6975,13025.0
2018-09-18 09:50:00,129.4,129.4,129.27,129.33,7788.0,122.6881,122.6881,122.5648,122.6217,7788.0
2018-09-18 09:55:00,129.37,129.43,129.25,129.28,30721.0,122.6596,122.7165,122.5458,122.5743,30721.0
2018-09-18 10:00:00,129.28,129.53,129.26,129.49,19799.0,122.5743,122.8113,122.5553,122.7734,19799.0
2018-09-18 10:05:00,129.47,129.61,129.47,129.6,8995.0,122.7544,122.8872,122.7544,122.8777,8995.0
2018-09-18 10:10:00,129.56,129.63,129.46,129.49,16460.0,122.8398,122.9061,122.7449,122.7734,16460.0
2018-09-18 10:15:00,129.51,129.6,129.46,129.6,13286.0,122.7924,122.8777,122.7449,122.8777,13286.0
2018-09-18 10:20:00,129.59,129.61,129.51,129.59,13313.0,122.8682,122.8872,122.7924,122.8682,13313.0
2018-09-18 10:25:00,129.61,129.65,129.51,129.55,7461.0,122.8872,122.9251,122.7924,122.8303,7461.0
2018-09-18 10:30:00,129.55,129.65,129.39,129.39,12045.0,122.8303,122.9251,122.6786,122.6786,12045.0
2018-09-18 10:35:00,129.43,129.54,129.32,129.37,8124.0,122.7165,122.8208,122.6122,122.6596,8124.0
2018-09-18 10:40:00,129.38,129.5,129.28,129.41,7450.0,122.6691,122.7829,122.5743,122.6975,7450.0
2018-09-18 10:45:00,129.43,129.68,129.41,129.62,11988.0,122.7165,122.9535,122.6975,122.8967,11988.0
2018-09-18 10:50:00,129.63,129.66,129.51,129.58,20379.0,122.9061,122.9346,122.7924,122.8587,20379.0
2018-09-18 10:55:00,129.62,129.67,129.58,129.67,13587.0,122.8967,122.9441,122.8587,122.9441,13587.0
2018-09-18 11:00:00,129.67,129.73,129.59,129.59,9550.0,122.9441,123.0009,122.8682,122.8682,9550.0
2018-09-18 11:05:00,129.61,129.79,129.6,129.75,6411.0,122.8872,123.0578,122.8777,123.0199,6411.0
2018-09-18 11:10:00,129.73,129.74,129.65,129.71,8276.0,123.0009,123.0104,122.9251,122.982,8276.0
2018-09-18 11:15:00,129.72,129.78,129.59,129.7,5676.0,122.9915,123.0484,122.8682,122.9725,5676.0
2018-09-18 11:20:00,129.68,129.7,129.63,129.67,5200.0,122.9535,122.9725,122.9061,122.9441,5200.0
2018-09-18 11:25:00,129.67,129.78,129.59,129.78,3974.0,122.9441,123.0484,122.8682,123.0484,3974.0
2018-09-18 11:30:00,129.78,129.78,129.66,129.78,4433.0,123.0484,123.0484,122.9346,123.0484,4433.0
2018-09-18 11:35:00,129.75,129.88,129.75,129.84,9145.0,123.0199,123.1432,123.0199,123.1052,9145.0
2018-09-18 11:40:00,129.84,129.99,129.84,129.91,4200.0,123.1052,123.2475,123.1052,123.1716,4200.0
2018-09-18 11:45:00,129.96,130.01,129.94,129.96,6682.0,123.219,123.2664,123.2001,123.219,6682.0
2018-09-18 11:50:00,129.96,129.96,129.85,129.88,5873.0,123.219,123.219,123.1147,123.1432,5873.0
2018-09-18 11:55:00,129.88,129.91,129.85,129.9,4059.0,123.1432,123.1716,123.1147,123.1621,4059.0
2018-09-18 12:00:00,129.93,130.27,129.92,130.19,20869.0,123.1906,123.5129,123.1811,123.4371,20869.0
2018-09-18 12:05:00,130.2,130.22,130.14,130.14,3230.0,123.4466,123.4655,123.3897,123.3897,3230.0
2018-09-18 12:10:00,130.14,130.15,130.0,130.03,7324.0,123.3897,123.3992,123.2569,123.2854,7324.0
2018-09-18 12:15:00,130.05,130.05,129.89,129.89,8010.0,123.3043,123.3043,123.1526,123.1526,8010.0
2018-09-18 12:20:00,129.91,130.01,129.9,129.99,14101.0,123.1716,123.2664,123.1621,123.2475,14101.0
2018-09-18 12:25:00,130.01,130.03,129.95,129.97,13207.0,123.2664,123.2854,123.2095,123.2285,13207.0
2018-09-18 12:30:00,129.99,130.07,129.95,130.04,7044.0,123.2475,123.3233,123.2095,123.2949,7044.0
2018-09-18 12:35:00,130.03,130.12,130.03,130.08,5435.0,123.2854,123.3707,123.2854,123.3328,5435.0
2018-09-18 12:40:00,130.09,130.09,130.0,130.04,32652.0,123.3423,123.3423,123.2569,123.2949,32652.0
2018-09-18 12:45:00,130.05,130.21,130.05,130.11,6100.0,123.3043,123.456,123.3043,123.3612,6100.0
2018-09-18 12:50:00,130.12,130.13,130.05,130.06,8923.0,123.3707,123.3802,123.3043,123.3138,8923.0
2018-09-18 12:55:00,130.04,130.08,129.99,130.01,14076.0,123.2949,123.3328,123.2475,123.2664,14076.0
2018-09-18 13:00:00,130.0,130.04,129.97,130.03,24959.0,123.2569,123.2949,123.2285,123.2854,24959.0
2018-09-18 13:05:00,130.03,130.11,130.02,130.11,5746.0,123.2854,123.3612,123.2759,123.3612,5746.0
2018-09-18 13:10:00,130.1,130.13,130.03,130.04,9307.0,123.3518,123.3802,123.2854,123.2949,9307.0
2018-09-18 13:15:00,130.05,130.08,130.01,130.04,4356.0,123.3043,123.3328,123.2664,123.2949,4356.0
2018-09-18 13:20:00,130.03,130.04,129.98,130.0,8149.0,123.2854,123.2949,123.238,123.2569,8149.0
2018-09-18 13:25:00,129.98,129.99,129.89,129.96,21458.0,123.238,123.2475,123.1526,123.219,21458.0
2018-09-18 13:30:00,129.96,129.98,129.87,129.87,7524.0,123.219,123.238,123.1337,123.1337,7524.0
2018-09-18 13:35:00,129.87,129.93,129.87,129.9,3500.0,123.1337,123.1906,123.1337,123.1621,3500.0
2018-09-18 13:40:00,129.9,129.92,129.83,129.83,13584.0,123.1621,123.1811,123.0958,123.0958,13584.0
2018-09-18 13:45:00,129.83,129.93,129.82,129.92,9296.0,123.0958,123.1906,123.0863,123.1811,9296.0
2018-09-18 13:50:00,129.94,129.97,129.9,129.91,13208.0,123.2001,123.2285,123.1621,123.1716,13208.0
2018-09-18 13:55:00,129.87,129.91,129.86,129.88,5124.0,123.1337,123.1716,123.1242,123.1432,5124.0
2018-09-18 14:00:00,129.88,129.91,129.82,129.87,7893.0,123.1432,123.1716,123.0863,123.1337,7893.0
2018-09-18 14:05:00,129.86,129.95,129.83,129.9,9520.0,123.1242,123.2095,123.0958,123.1621,9520.0
2018-09-18 14:10:00,129.91,129.98,129.9,129.96,5149.0,123.1716,123.238,123.1621,123.219,5149.0
2018-09-18 14:15:00,129.99,129.99,129.91,129.95,7021.0,123.2475,123.2475,123.1716,123.2095,7021.0
2018-09-18 14:20:00,129.96,130.0,129.92,130.0,10650.0,123.219,123.2569,123.1811,123.2569,10650.0
2018-09-18 14:25:00,130.02,130.06,129.99,130.0,7714.0,123.2759,123.3138,123.2475,123.2569,7714.0
2018-09-18 14:30:00,130.02,130.08,130.02,130.03,10278.0,123.2759,123.3328,123.2759,123.2854,10278.0
2018-09-18 14:35:00,130.04,130.15,130.04,130.1,8581.0,123.2949,123.3992,123.2949,123.3518,8581.0
2018-09-18 14:40:00,130.11,130.15,130.08,130.08,7214.0,123.3612,123.3992,123.3328,123.3328,7214.0
2018-09-18 14:45:00,130.07,130.09,130.03,130.04,6351.0,123.3233,123.3423,123.2854,123.2949,6351.0
2018-09-18 14:50:00,130.04,130.05,129.94,129.98,8297.0,123.2949,123.3043,123.2001,123.238,8297.0
2018-09-18 14:55:00,129.98,129.99,129.9,129.95,9760.0,123.238,123.2475,123.1621,123.2095,9760.0
2018-09-18 15:00:00,129.94,130.06,129.93,130.05,9118.0,123.2001,123.3138,123.1906,123.3043,9118.0
2018-09-18 15:05:00,130.06,130.12,130.02,130.12,10632.0,123.3138,123.3707,123.2759,123.3707,10632.0
2018-09-18 15:10:00,130.11,130.11,130.0,130.06,15536.0,123.3612,123.3612,123.2569,123.3138,15536.0
2018-09-18 15:15:00,130.06,130.06,129.91,129.92,21197.0,123.3138,123.3138,123.1716,123.1811,21197.0
2018-09-18 15:20:00,129.92,130.01,129.92,129.98,10875.0,123.1811,123.2664,123.1811,123.238,10875.0
2018-09-18 15:25:00,129.96,129.96,129.91,129.91,8312.0,123.219,123.219,123.1716,123.1716,8312.0
2018-09-18 15:30:00,129.9,129.94,129.88,129.88,8800.0,123.1621,123.2001,123.1432,123.1432,8800.0
2018-09-18 15:35:00,129.87,129.88,129.8,129.81,14722.0,123.1337,123.1432,123.0673,123.0768,14722.0
2018-09-18 15:40:00,129.83,130.0,129.82,129.84,34454.0,123.0958,123.2569,123.0863,123.1052,34454.0
2018-09-18 15:45:00,129.83,129.83,129.7,129.73,24674.0,123.0958,123.0958,122.9725,123.0009,24674.0
2018-09-18 15:50:00,129.72,129.83,129.69,129.77,34749.0,122.9915,123.0958,122.963,123.0389,34749.0
2018-09-18 15:55:00,129.77,129.86,129.76,129.8,164838.0,123.0389,123.1242,123.0294,123.0673,164838.0
2018-09-19 09:30:00,130.3,130.76,129.99,130.63,25820.0,123.5414,123.9775,123.2475,123.8543,25820.0
2018-09-19 09:35:00,130.63,130.65,130.1,130.22,13358.0,123.8543,123.8732,123.3518,123.4655,13358.0
2018-09-19 09:40:00,130.21,130.24,129.78,129.81,16240.0,123.456,123.4845,123.0484,123.0768,16240.0
2018-09-19 09:45:00,129.82,130.38,129.82,130.37,29841.0,123.0863,123.6172,123.0863,123.6077,29841.0
2018-09-19 09:50:00,130.36,130.38,130.19,130.38,32104.0,123.5983,123.6172,123.4371,123.6172,32104.0
2018-09-19 09:55:00,130.35,130.51,130.25,130.41,11300.0,123.5888,123.7405,123.494,123.6457,11300.0
2018-09-19 10:00:00,130.4,130.67,130.4,130.65,5669.0,123.6362,123.8922,123.6362,123.8732,5669.0
2018-09-19 10:05:00,130.65,130.65,130.26,130.3,11029.0,123.8732,123.8732,123.5035,123.5414,11029.0
2018-09-19 10:10:00,130.29,130.3,130.02,130.1,8902.0,123.5319,123.5414,123.2759,123.3518,8902.0
2018-09-19 10:15:00,130.08,130.35,130.08,130.23,11469.0,123.3328,123.5888,123.3328,123.475,11469.0
2018-09-19 10:20:00,130.23,130.36,130.22,130.34,12350.0,123.475,123.5983,123.4655,123.5793,12350.0
2018-09-19 10:25:00,130.42,130.42,130.16,130.17,5890.0,123.6552,123.6552,123.4086,123.4181,5890.0
2018-09-19 10:30:00,130.21,130.43,130.19,130.41,7738.0,123.456,123.6646,123.4371,123.6457,7738.0
2018-09-19 10:35:00,130.46,130.6,130.46,130.59,7608.0,123.6931,123.8258,123.6931,123.8163,7608.0
2018-09-19 10:40:00,130.6,130.68,130.55,130.66,6750.0,123.8258,123.9017,123.7784,123.8827,6750.0
2018-09-19 10:45:00,130.67,130.87,130.62,130.84,13954.0,123.8922,124.0818,123.8448,124.0534,13954.0
2018-09-19 10:50:00,130.87,130.87,130.61,130.8,17371.0,124.0818,124.0818,123.8353,124.0154,17371.0
2018-09-19 10:55:00,130.8,130.8,130.49,130.55,10055.0,124.0154,124.0154,123.7215,123.7784,10055.0
2018-09-19 11:00:00,130.59,130.76,130.55,130.76,3200.0,123.8163,123.9775,123.7784,123.9775,3200.0
2018-09-19 11:05:00,130.8,130.95,130.77,130.92,15676.0,124.0154,124.1577,123.987,124.1292,15676.0
2018-09-19 11:10:00,130.93,130.96,130.74,130.77,22884.0,124.1387,124.1671,123.9586,123.987,22884.0
2018-09-19 11:15:00,130.77,130.78,130.68,130.72,8919.0,123.987,123.9965,123.9017,123.9396,8919.0
2018-09-19 11:20:00,130.75,130.86,130.68,130.7,8974.0,123.968,124.0723,123.9017,123.9206,8974.0
2018-09-19 11:25:00,130.73,130.73,130.48,130.63,11829.0,123.9491,123.9491,123.712,123.8543,11829.0
2018-09-19 11:30:00,130.64,130.74,130.48,130.68,9428.0,123.8637,123.9586,123.712,123.9017,9428.0
2018-09-19 11:35:00,130.69,130.78,130.58,130.78,7173.0,123.9111,123.9965,123.8069,123.9965,7173.0
2018-09-19 11:40:00,130.83,130.85,130.7,130.76,6736.0,124.0439,124.0629,123.9206,123.9775,6736.0
2018-09-19 11:45:00,130.73,130.74,130.67,130.7,5818.0,123.9491,123.9586,123.8922,123.9206,5818.0
2018-09-19 11:50:00,130.72,130.81,130.64,130.8,6036.0,123.9396,124.0249,123.8637,124.0154,6036.0
2018-09-19 11:55:00,130.79,130.94,130.78,130.91,7821.0,124.006,124.1482,123.9965,124.1197,7821.0
2018-09-19 12:00:00,130.9,130.93,130.78,130.85,8800.0,124.1103,124.1387,123.9965,124.0629,8800.0
2018-09-19 12:05:00,130.86,131.01,130.85,130.95,11561.0,124.0723,124.2146,124.0629,124.1577,11561.0
2018-09-19 12:10:00,130.95,131.0,130.93,130.98,7620.0,124.1577,124.2051,124.1387,124.1861,7620.0
2018-09-19 12:15:00,131.0,131.0,130.86,130.92,5848.0,124.2051,124.2051,124.0723,124.1292,5848.0
2018-09-19 12:20:00,130.99,130.99,130.9,130.9,5446.0,124.1956,124.1956,124.1103,124.1103,5446.0
2018-09-19 12:25:00,130.88,130.89,130.84,130.88,5353.0,124.0913,124.1008,124.0534,124.0913,5353.0
2018-09-19 12:30:00,130.89,130.94,130.88,130.91,2400.0,124.1008,124.1482,124.0913,124.1197,2400.0
2018-09-19 12:35:00,130.96,130.96,130.73,130.75,6001.0,124.1671,124.1671,123.9491,123.968,6001.0
2018-09-19 12:40:00,130.77,130.88,130.74,130.87,3500.0,123.987,124.0913,123.9586,124.0818,3500.0
2018-09-19 12:45:00,130.87,130.9,130.8,130.87,4687.0,124.0818,124.1103,124.0154,124.0818,4687.0
2018-09-19 12:50:00,130.91,130.99,130.8,130.99,9163.0,124.1197,124.1956,124.0154,124.1956,9163.0
2018-09-19 12:55:00,131.0,131.07,131.0,131.06,8490.0,124.2051,124.2714,124.2051,124.262,8490.0
2018-09-19 13:00:00,131.08,131.14,131.02,131.12,19873.0,124.2809,124.3378,124.224,124.3188,19873.0
2018-09-19 13:05:00,131.12,131.12,130.97,130.99,10630.0,124.3188,124.3188,124.1766,124.1956,10630.0
2018-09-19 13:10:00,131.02,131.05,130.97,130.97,9338.0,124.224,124.2525,124.1766,124.1766,9338.0
2018-09-19 13:15:00,130.98,131.02,130.9,130.91,7646.0,124.1861,124.224,124.1103,124.1197,7646.0
2018-09-19 13:20:00,130.91,130.99,130.8,130.96,37240.0,124.1197,124.1956,124.0154,124.1671,37240.0
2018-09-19 13:25:00,130.98,131.02,130.86,131.01,26668.0,124.1861,124.224,124.0723,124.2146,26668.0
2018-09-19 13:30:00,131.08,131.24,131.08,131.21,5037.0,124.2809,124.4326,124.2809,124.4042,5037.0
2018-09-19 13:35:00,131.21,131.33,131.21,131.3,5800.0,124.4042,124.518,124.4042,124.4895,5800.0
2018-09-19 13:40:00,131.3,131.34,131.2,131.23,4800.0,124.4895,124.5274,124.3947,124.4231,4800.0
2018-09-19 13:45:00,131.3,131.33,131.23,131.24,7787.0,124.4895,124.518,124.4231,124.4326,7787.0
2018-09-19 13:50:00,131.27,131.41,131.27,131.38,10846.0,124.4611,124.5938,124.4611,124.5654,10846.0
2018-09-19 13:55:00,131.38,131.55,131.36,131.51,18754.0,124.5654,124.7265,124.5464,124.6886,18754.0
2018-09-19 14:00:00,131.51,131.53,131.47,131.5,6700.0,124.6886,124.7076,124.6507,124.6791,6700.0
2018-09-19 14:05:00,131.55,131.59,131.42,131.49,31495.0,124.7265,124.7645,124.6033,124.6697,31495.0
2018-09-19 14:10:00,131.49,131.59,131.44,131.47,19619.0,124.6697,124.7645,124.6222,124.6507,19619.0
2018-09-19 14:15:00,131.47,131.54,131.37,131.45,17206.0,124.6507,124.7171,124.5559,124.6317,17206.0
2018-09-19 14:20:00,131.46,131.52,131.43,131.51,27355.0,124.6412,124.6981,124.6128,124.6886,27355.0
2018-09-19 14:25:00,131.49,131.56,131.49,131.49,8592.0,124.6697,124.736,124.6697,124.6697,8592.0
2018-09-19 14:30:00,131.49,131.5,131.38,131.42,28596.0,124.6697,124.6791,124.5654,124.6033,28596.0
2018-09-19 14:35:00,131.43,131.47,131.33,131.41,44202.0,124.6128,124.6507,124.518,124.5938,44202.0
2018-09-19 14:40:00,131.41,131.48,131.23,131.31,15555.0,124.5938,124.6602,124.4231,124.499,15555.0
2018-09-19 14:45:00,131.31,131.37,131.28,131.34,11450.0,124.499,124.5559,124.4705,124.5274,11450.0
2018-09-19 14:50:00,131.34,131.34,131.25,131.26,8942.0,124.5274,124.5274,124.4421,124.4516,8942.0
2018-09-19 14:55:00,131.24,131.27,131.22,131.23,11400.0,124.4326,124.4611,124.4137,124.4231,11400.0
2018-09-19 15:00:00,131.25,131.29,131.24,131.28,7595.0,124.4421,124.48,124.4326,124.4705,7595.0
2018-09-19 15:05:00,131.25,131.26,131.17,131.18,5894.0,124.4421,124.4516,124.3663,124.3757,5894.0
2018-09-19 15:10:00,131.17,131.18,131.12,131.18,8427.0,124.3663,124.3757,124.3188,124.3757,8427.0
2018-09-19 15:15:00,131.19,131.21,131.14,131.16,8108.0,124.3852,124.4042,124.3378,124.3568,8108.0
2018-09-19 15:20:00,131.16,131.24,131.14,131.23,15284.0,124.3568,124.4326,124.3378,124.4231,15284.0
2018-09-19 15:25:00,131.22,131.3,131.21,131.25,12057.0,124.4137,124.4895,124.4042,124.4421,12057.0
2018-09-19 15:30:00,131.24,131.24,131.18,131.18,15852.0,124.4326,124.4326,124.3757,124.3757,15852.0
2018-09-19 15:35:00,131.19,131.23,131.16,131.18,12223.0,124.3852,124.4231,124.3568,124.3757,12223.0
2018-09-19 15:40:00,131.16,131.26,131.14,131.26,14243.0,124.3568,124.4516,124.3378,124.4516,14243.0
2018-09-19 15:45:00,131.25,131.3,131.18,131.3,22175.0,124.4421,124.4895,124.3757,124.4895,22175.0
2018-09-19 15:50:00,131.3,131.32,131.22,131.22,29311.0,124.4895,124.5085,124.4137,124.4137,29311.0
2018-09-19 15:55:00,131.22,131.3,131.18,131.22,85249.0,124.4137,124.4895,124.3757,124.4137,85249.0
2018-09-20 09:30:00,131.99,132.15,131.28,131.97,24241.0,125.1437,125.2954,124.4705,125.1248,24241.0
2018-09-20 09:35:00,132.0,132.01,131.25,131.38,42566.0,125.1532,125.1627,124.4421,124.5654,42566.0
2018-09-20 09:40:00,131.34,131.49,131.1,131.4,11834.0,124.5274,124.6697,124.2999,124.5843,11834.0
2018-09-20 09:45:00,131.42,131.42,130.97,131.07,8622.0,124.6033,124.6033,124.1766,124.2714,8622.0
2018-09-20 09:50:00,131.02,131.1,130.92,130.96,13300.0,124.224,124.2999,124.1292,124.1671,13300.0
2018-09-20 09:55:00,130.97,131.07,130.94,131.04,13300.0,124.1766,124.2714,124.1482,124.243,13300.0
2018-09-20 10:00:00,131.06,131.13,130.91,130.99,19210.0,124.262,124.3283,124.1197,124.1956,19210.0
2018-09-20 10:05:00,130.96,130.97,130.69,130.73,12947.0,124.1671,124.1766,123.9111,123.9491,12947.0
2018-09-20 10:10:00,130.73,130.8,130.64,130.71,21597.0,123.9491,124.0154,123.8637,123.9301,21597.0
2018-09-20 10:15:00,130.7,130.85,130.66,130.8,18298.0,123.9206,124.0629,123.8827,124.0154,18298.0
2018-09-20 10:20:00,130.79,130.81,130.64,130.72,14024.0,124.006,124.0249,123.8637,123.9396,14024.0
2018-09-20 10:25:00,130.7,130.71,130.45,130.5,21479.0,123.9206,123.9301,123.6836,123.731,21479.0
2018-09-20 10:30:00,130.52,130.66,130.52,130.57,6779.0,123.75,123.8827,123.75,123.7974,6779.0
2018-09-20 10:35:00,130.57,130.71,130.57,130.65,11397.0,123.7974,123.9301,123.7974,123.8732,11397.0
2018-09-20 10:40:00,130.66,130.76,130.6,130.71,10080.0,123.8827,123.9775,123.8258,123.9301,10080.0
2018-09-20 10:45:00,130.74,130.74,130.34,130.37,26436.0,123.9586,123.9586,123.5793,123.6077,26436.0
2018-09-20 10:50:00,130.39,130.44,130.24,130.42,37741.0,123.6267,123.6741,123.4845,123.6552,37741.0
2018-09-20 10:55:00,130.42,130.59,130.42,130.47,9321.0,123.6552,123.8163,123.6552,123.7026,9321.0
2018-09-20 11:00:00,130.5,130.69,130.5,130.62,8573.0,123.731,123.9111,123.731,123.8448,8573.0
2018-09-20 11:05:00,130.62,130.62,130.54,130.57,9499.0,123.8448,123.8448,123.7689,123.7974,9499.0
2018-09-20 11:10:00,130.58,130.65,130.48,130.49,13747.0,123.8069,123.8732,123.712,123.7215,13747.0
2018-09-20 11:15:00,130.48,130.52,130.4,130.45,11396.0,123.712,123.75,123.6362,123.6836,11396.0
2018-09-20 11:20:00,130.48,130.59,130.48,130.54,12234.0,123.712,123.8163,123.712,123.7689,12234.0
2018-09-20 11:25:00,130.57,130.57,130.41,130.44,13345.0,123.7974,123.7974,123.6457,123.6741,13345.0
2018-09-20 11:30:00,130.46,130.58,130.43,130.43,13640.0,123.6931,123.8069,123.6646,123.6646,13640.0
2018-09-20 11:35:00,130.44,130.6,130.39,130.55,12956.0,123.6741,123.8258,123.6267,123.7784,12956.0
2018-09-20 11:40:00,130.56,130.6,130.52,130.54,11721.0,123.7879,123.8258,123.75,123.7689,11721.0
2018-09-20 11:45:00,130.58,130.67,130.53,130.53,11905.0,123.8069,123.8922,123.7594,123.7594,11905.0
2018-09-20 11:50:00,130.57,130.65,130.52,130.54,7858.0,123.7974,123.8732,123.75,123.7689,7858.0
2018-09-20 11:55:00,130.54,130.66,130.54,130.64,31501.0,123.7689,123.8827,123.7689,123.8637,31501.0
2018-09-20 12:00:00,130.64,130.8,130.64,130.69,16405.0,123.8637,124.0154,123.8637,123.9111,16405.0
2018-09-20 12:05:00,130.73,130.86,130.73,130.76,8140.0,123.9491,124.0723,123.9491,123.9775,8140.0
2018-09-20 12:10:00,130.75,130.8,130.75,130.75,5435.0,123.968,124.0154,123.968,123.968,5435.0
2018-09-20 12:15:00,130.78,130.8,130.75,130.76,5501.0,123.9965,124.0154,123.968,123.9775,5501.0
2018-09-20 12:20:00,130.8,130.89,130.78,130.88,15487.0,124.0154,124.1008,123.9965,124.0913,15487.0
2018-09-20 12:25:00,130.88,130.88,130.84,130.85,10700.0,124.0913,124.0913,124.0534,124.0629,10700.0
2018-09-20 12:30:00,130.84,130.85,130.78,130.79,10555.0,124.0534,124.0629,123.9965,124.006,10555.0
2018-09-20 12:35:00,130.79,130.82,130.76,130.78,17884.0,124.006,124.0344,123.9775,123.9965,17884.0
2018-09-20 12:40:00,130.77,130.82,130.71,130.82,19862.0,123.987,124.0344,123.9301,124.0344,19862.0
2018-09-20 12:45:00,130.85,130.97,130.82,130.93,19449.0,124.0629,124.1766,124.0344,124.1387,19449.0
2018-09-20 12:50:00,130.95,131.16,130.95,131.12,9653.0,124.1577,124.3568,124.1577,124.3188,9653.0
2018-09-20 12:55:00,131.15,131.31,131.12,131.24,6641.0,124.3473,124.499,124.3188,124.4326,6641.0
2018-09-20 13:00:00,131.24,131.31,131.24,131.28,12757.0,124.4326,124.499,124.4326,124.4705,12757.0
2018-09-20 13:05:00,131.29,131.35,131.27,131.33,12209.0,124.48,124.5369,124.4611,124.518,12209.0
2018-09-20 13:10:00,131.35,131.35,131.28,131.33,16512.0,124.5369,124.5369,124.4705,124.518,16512.0
2018-09-20 13:15:00,131.31,131.35,131.28,131.3,7359.0,124.499,124.5369,124.4705,124.4895,7359.0
2018-09-20 13:20:00,131.3,131.4,131.3,131.4,9591.0,124.4895,124.5843,124.4895,124.5843,9591.0
2018-09-20 13:25:00,131.41,131.52,131.4,131.49,4782.0,124.5938,124.6981,124.5843,124.6697,4782.0
2018-09-20 13:30:00,131.49,131.64,131.48,131.57,8916.0,124.6697,124.8119,124.6602,124.7455,8916.0
2018-09-20 13:35:00,131.56,131.56,131.51,131.54,8646.0,124.736,124.736,124.6886,124.7171,8646.0
2018-09-20 13:40:00,131.55,131.69,131.54,131.68,8082.0,124.7265,124.8593,124.7171,124.8498,8082.0
2018-09-20 13:45:00,131.68,131.75,131.64,131.75,6102.0,124.8498,124.9162,124.8119,124.9162,6102.0
2018-09-20 13:50:00,131.75,131.76,131.7,131.7,5258.0,124.9162,124.9256,124.8688,124.8688,5258.0
2018-09-20 13:55:00,131.73,131.74,131.69,131.73,6433.0,124.8972,124.9067,124.8593,124.8972,6433.0
2018-09-20 14:00:00,131.72,131.76,131.7,131.75,8492.0,124.8877,124.9256,124.8688,124.9162,8492.0
2018-09-20 14:05:00,131.76,131.76,131.7,131.76,11873.0,124.9256,124.9256,124.8688,124.9256,11873.0
2018-09-20 14:10:00,131.77,131.94,131.77,131.92,11336.0,124.9351,125.0963,124.9351,125.0774,11336.0
2018-09-20 14:15:00,131.92,131.93,131.88,131.92,8059.0,125.0774,125.0868,125.0394,125.0774,8059.0
2018-09-20 14:20:00,131.9,131.92,131.81,131.84,11483.0,125.0584,125.0774,124.9731,125.0015,11483.0
2018-09-20 14:25:00,131.84,131.85,131.77,131.85,13099.0,125.0015,125.011,124.9351,125.011,13099.0
2018-09-20 14:30:00,131.86,131.87,131.8,131.82,10519.0,125.0205,125.0299,124.9636,124.9825,10519.0
2018-09-20 14:35:00,131.82,131.84,131.78,131.82,10950.0,124.9825,125.0015,124.9446,124.9825,10950.0
2018-09-20 14:40:00,131.8,131.83,131.66,131.73,18593.0,124.9636,124.992,124.8308,124.8972,18593.0
2018-09-20 14:45:00,131.74,131.77,131.69,131.77,20659.0,124.9067,124.9351,124.8593,124.9351,20659.0
2018-09-20 14:50:00,131.77,131.9,131.77,131.88,18211.0,124.9351,125.0584,124.9351,125.0394,18211.0
2018-09-20 14:55:00,131.88,131.89,131.79,131.82,11078.0,125.0394,125.0489,124.9541,124.9825,11078.0
2018-09-20 15:00:00,131.83,131.92,131.79,131.89,13605.0,124.992,125.0774,124.9541,125.0489,13605.0
2018-09-20 15:05:00,131.89,131.93,131.86,131.93,14954.0,125.0489,125.0868,125.0205,125.0868,14954.0
2018-09-20 15:10:00,131.94,132.08,131.94,132.08,25784.0,125.0963,125.2291,125.0963,125.2291,25784.0
2018-09-20 15:15:00,132.06,132.23,132.06,132.23,22904.0,125.2101,125.3713,125.2101,125.3713,22904.0
2018-09-20 15:20:00,132.21,132.21,132.06,132.1,17254.0,125.3523,125.3523,125.2101,125.248,17254.0
2018-09-20 15:25:00,132.1,132.11,132.06,132.07,10552.0,125.248,125.2575,125.2101,125.2196,10552.0
2018-09-20 15:30:00,132.07,132.09,132.02,132.06,28416.0,125.2196,125.2385,125.1722,125.2101,28416.0
2018-09-20 15:35:00,132.07,132.08,132.02,132.03,24378.0,125.2196,125.2291,125.1722,125.1816,24378.0
2018-09-20 15:40:00,132.03,132.03,131.91,131.91,28540.0,125.1816,125.1816,125.0679,125.0679,28540.0
2018-09-20 15:45:00,131.93,132.06,131.92,132.06,35398.0,125.0868,125.2101,125.0774,125.2101,35398.0
2018-09-20 15:50:00,132.06,132.11,132.01,132.06,60453.0,125.2101,125.2575,125.1627,125.2101,60453.0
2018-09-20 15:55:00,132.06,132.25,132.05,132.18,124228.0,125.2101,125.3902,125.2006,125.3239,124228.0
2018-09-21 09:30:00,132.72,133.18,132.59,132.9,496958.0,125.8359,126.272,125.7126,126.0065,496958.0
2018-09-21 09:35:00,132.91,133.36,132.91,133.29,16958.0,126.016,126.4427,126.016,126.3763,16958.0
2018-09-21 09:40:00,133.35,133.36,133.05,133.05,16901.0,126.4332,126.4427,126.1487,126.1487,16901.0
2018-09-21 09:45:00,133.07,133.12,133.03,133.06,23400.0,126.1677,126.2151,126.1298,126.1582,23400.0
2018-09-21 09:50:00,133.07,133.09,132.81,132.81,18596.0,126.1677,126.1867,125.9212,125.9212,18596.0
2018-09-21 09:55:00,132.81,132.92,132.66,132.69,13368.0,125.9212,126.0255,125.779,125.8074,13368.0
2018-09-21 10:00:00,132.66,132.66,132.35,132.48,24319.0,125.779,125.779,125.485,125.6083,24319.0
2018-09-21 10:05:00,132.47,132.65,132.37,132.37,21618.0,125.5988,125.7695,125.504,125.504,21618.0
2018-09-21 10:10:00,132.38,132.39,132.0,132.1,28227.0,125.5135,125.523,125.1532,125.248,28227.0
2018-09-21 10:15:00,132.07,132.09,131.88,131.97,15390.0,125.2196,125.2385,125.0394,125.1248,15390.0
2018-09-21 10:20:00,131.98,132.01,131.71,131.73,19210.0,125.1342,125.1627,124.8782,124.8972,19210.0
2018-09-21 10:25:00,131.74,131.8,131.68,131.71,25889.0,124.9067,124.9636,124.8498,124.8782,25889.0
2018-09-21 10:30:00,131.72,131.8,131.62,131.71,16236.0,124.8877,124.9636,124.7929,124.8782,16236.0
2018-09-21 10:35:00,131.75,131.82,131.64,131.65,17928.0,124.9162,124.9825,124.8119,124.8214,17928.0
2018-09-21 10:40:00,131.67,131.67,131.54,131.63,20207.0,124.8403,124.8403,124.7171,124.8024,20207.0
2018-09-21 10:45:00,131.64,131.65,131.54,131.61,17055.0,124.8119,124.8214,124.7171,124.7834,17055.0
2018-09-21 10:50:00,131.63,131.65,131.47,131.49,53789.0,124.8024,124.8214,124.6507,124.6697,53789.0
2018-09-21 10:55:00,131.49,131.61,131.45,131.61,80024.0,124.6697,124.7834,124.6317,124.7834,80024.0
2018-09-21 11:00:00,131.59,131.74,131.46,131.47,85820.0,124.7645,124.9067,124.6412,124.6507,85820.0
2018-09-21 11:05:00,131.46,131.46,131.33,131.34,21825.0,124.6412,124.6412,124.518,124.5274,21825.0
2018-09-21 11:10:00,131.35,131.4,131.23,131.23,24978.0,124.5369,124.5843,124.4231,124.4231,24978.0
2018-09-21 11:15:00,131.24,131.39,131.23,131.37,22846.0,124.4326,124.5748,124.4231,124.5559,22846.0
2018-09-21 11:20:00,131.37,131.39,131.29,131.39,18838.0,124.5559,124.5748,124.48,124.5748,18838.0
2018-09-21 11:25:00,131.4,131.41,131.3,131.41,52191.0,124.5843,124.5938,124.4895,124.5938,52191.0
2018-09-21 11:30:00,131.41,131.45,131.34,131.38,27881.0,124.5938,124.6317,124.5274,124.5654,27881.0
2018-09-21 11:35:00,131.36,131.41,131.3,131.38,30711.0,124.5464,124.5938,124.4895,124.5654,30711.0
2018-09-21 11:40:00,131.37,131.41,131.35,131.37,18993.0,124.5559,124.5938,124.5369,124.5559,18993.0
2018-09-21 11:45:00,131.37,131.42,131.36,131.36,34642.0,124.5559,124.6033,124.5464,124.5464,34642.0
2018-09-21 11:50:00,131.37,131.39,131.18,131.22,29068.0,124.5559,124.5748,124.3757,124.4137,29068.0
2018-09-21 11:55:00,131.24,131.24,131.13,131.16,15814.0,124.4326,124.4326,124.3283,124.3568,15814.0
2018-09-21 12:00:00,131.18,131.25,131.16,131.19,20936.0,124.3757,124.4421,124.3568,124.3852,20936.0
2018-09-21 12:05:00,131.21,131.24,131.18,131.2,16015.0,124.4042,124.4326,124.3757,124.3947,16015.0
2018-09-21 12:10:00,131.21,131.24,131.2,131.23,8729.0,124.4042,124.4326,124.3947,124.4231,8729.0
2018-09-21 12:15:00,131.22,131.23,131.15,131.22,12478.0,124.4137,124.4231,124.3473,124.4137,12478.0
2018-09-21 12:20:00,131.24,131.24,131.14,131.16,24070.0,124.4326,124.4326,124.3378,124.3568,24070.0
2018-09-21 12:25:00,131.17,131.34,131.16,131.32,16639.0,124.3663,124.5274,124.3568,124.5085,16639.0
2018-09-21 12:30:00,131.34,131.39,131.19,131.21,15396.0,124.5274,124.5748,124.3852,124.4042,15396.0
2018-09-21 12:35:00,131.21,131.21,131.15,131.16,18912.0,124.4042,124.4042,124.3473,124.3568,18912.0
2018-09-21 12:40:00,131.18,131.22,131.14,131.15,25906.0,124.3757,124.4137,124.3378,124.3473,25906.0
2018-09-21 12:45:00,131.16,131.29,131.13,131.22,43419.0,124.3568,124.48,124.3283,124.4137,43419.0
2018-09-21 12:50:00,131.23,131.23,131.14,131.16,16472.0,124.4231,124.4231,124.3378,124.3568,16472.0
2018-09-21 12:55:00,131.15,131.17,131.07,131.09,18235.0,124.3473,124.3663,124.2714,124.2904,18235.0
2018-09-21 13:00:00,131.09,131.09,130.91,130.96,23012.0,124.2904,124.2904,124.1197,124.1671,23012.0
2018-09-21 13:05:00,130.96,130.98,130.92,130.96,10903.0,124.1671,124.1861,124.1292,124.1671,10903.0
2018-09-21 13:10:00,130.96,131.0,130.96,130.98,16644.0,124.1671,124.2051,124.1671,124.1861,16644.0
2018-09-21 13:15:00,130.99,131.0,130.95,130.97,9697.0,124.1956,124.2051,124.1577,124.1766,9697.0
2018-09-21 13:20:00,130.98,131.0,130.98,130.98,21966.0,124.1861,124.2051,124.1861,124.1861,21966.0
2018-09-21 13:25:00,130.98,131.01,130.95,130.97,40743.0,124.1861,124.2146,124.1577,124.1766,40743.0
2018-09-21 13:30:00,130.98,130.98,130.96,130.97,5600.0,124.1861,124.1861,124.1671,124.1766,5600.0
2018-09-21 13:35:00,130.97,131.02,130.94,130.95,30361.0,124.1766,124.224,124.1482,124.1577,30361.0
2018-09-21 13:40:00,130.96,130.99,130.94,130.99,10529.0,124.1671,124.1956,124.1482,124.1956,10529.0
2018-09-21 13:45:00,130.99,131.0,130.93,130.94,17300.0,124.1956,124.2051,124.1387,124.1482,17300.0
2018-09-21 13:50:00,130.97,130.99,130.89,130.99,17281.0,124.1766,124.1956,124.1008,124.1956,17281.0
2018-09-21 13:55:00,130.99,131.0,130.93,130.99,11366.0,124.1956,124.2051,124.1387,124.1956,11366.0
2018-09-21 14:00:00,130.99,131.0,130.96,130.97,12551.0,124.1956,124.2051,124.1671,124.1766,12551.0
2018-09-21 14:05:00,130.97,131.0,130.97,131.0,11597.0,124.1766,124.2051,124.1766,124.2051,11597.0
2018-09-21 14:10:00,131.0,131.0,130.89,130.89,24226.0,124.2051,124.2051,124.1008,124.1008,24226.0
2018-09-21 14:15:00,130.89,130.93,130.87,130.91,11004.0,124.1008,124.1387,124.0818,124.1197,11004.0
2018-09-21 14:20:00,130.91,130.93,130.89,130.89,18958.0,124.1197,124.1387,124.1008,124.1008,18958.0
2018-09-21 14:25:00,130.89,130.9,130.84,130.87,21089.0,124.1008,124.1103,124.0534,124.0818,21089.0
2018-09-21 14:30:00,130.87,130.89,130.85,130.85,14197.0,124.0818,124.1008,124.0629,124.0629,14197.0
2018-09-21 14:35:00,130.84,130.89,130.83,130.87,20368.0,124.0534,124.1008,124.0439,124.0818,20368.0
2018-09-21 14:40:00,130.89,130.89,130.87,130.88,10972.0,124.1008,124.1008,124.0818,124.0913,10972.0
2018-09-21 14:45:00,130.89,130.89,130.8,130.82,28195.0,124.1008,124.1008,124.0154,124.0344,28195.0
2018-09-21 14:50:00,130.81,130.82,130.44,130.5,107158.0,124.0249,124.0344,123.6741,123.731,107158.0
2018-09-21 14:55:00,130.5,130.54,130.47,130.49,60909.0,123.731,123.7689,123.7026,123.7215,60909.0
2018-09-21 15:00:00,130.5,130.52,130.48,130.52,25443.0,123.731,123.75,123.712,123.75,25443.0
2018-09-21 15:05:00,130.51,130.54,130.5,130.54,48166.0,123.7405,123.7689,123.731,123.7689,48166.0
2018-09-21 15:10:00,130.54,130.6,130.52,130.56,31868.0,123.7689,123.8258,123.75,123.7879,31868.0
2018-09-21 15:15:00,130.56,130.56,130.5,130.51,24687.0,123.7879,123.7879,123.731,123.7405,24687.0
2018-09-21 15:20:00,130.5,130.51,130.45,130.45,21055.0,123.731,123.7405,123.6836,123.6836,21055.0
2018-09-21 15:25:00,130.46,130.51,130.45,130.49,17930.0,123.6931,123.7405,123.6836,123.7215,17930.0
2018-09-21 15:30:00,130.49,130.53,130.46,130.49,50615.0,123.7215,123.7594,123.6931,123.7215,50615.0
2018-09-21 15:35:00,130.5,130.5,130.46,130.47,40329.0,123.731,123.731,123.6931,123.7026,40329.0
2018-09-21 15:40:00,130.47,130.5,130.45,130.45,34240.0,123.7026,123.731,123.6836,123.6836,34240.0
2018-09-21 15:45:00,130.45,130.48,130.42,130.42,69660.0,123.6836,123.712,123.6552,123.6552,69660.0
2018-09-21 15:50:00,130.41,131.07,130.41,131.07,180085.0,123.6457,124.2714,123.6457,124.2714,180085.0
2018-09-21 15:55:00,131.07,131.2,130.85,130.89,260310.0,124.2714,124.3947,124.0629,124.1008,260310.0
2018-09-24 09:30:00,130.38,130.69,129.42,129.43,20865.0,123.6172,123.9111,122.707,122.7165,20865.0
2018-09-24 09:35:00,129.53,129.54,128.39,128.51,34990.0,122.8113,122.8208,121.7305,121.8442,34990.0
2018-09-24 09:40:00,128.49,128.84,128.39,128.8,31387.0,121.8253,122.1571,121.7305,122.1192,31387.0
2018-09-24 09:45:00,128.85,128.94,128.76,128.8,10643.0,122.1666,122.2519,122.0813,122.1192,10643.0
2018-09-24 09:50:00,128.84,129.18,128.83,128.94,37951.0,122.1571,122.4795,122.1476,122.2519,37951.0
2018-09-24 09:55:00,128.87,129.11,128.82,128.94,6399.0,122.1856,122.4131,122.1381,122.2519,6399.0
2018-09-24 10:00:00,128.98,129.23,128.92,129.13,7700.0,122.2898,122.5269,122.233,122.4321,7700.0
2018-09-24 10:05:00,129.16,129.31,129.02,129.31,13191.0,122.4605,122.6027,122.3278,122.6027,13191.0
2018-09-24 10:10:00,129.29,129.38,129.13,129.38,12786.0,122.5838,122.6691,122.4321,122.6691,12786.0
2018-09-24 10:15:00,129.38,129.38,129.18,129.24,9814.0,122.6691,122.6691,122.4795,122.5364,9814.0
2018-09-24 10:20:00,129.24,129.37,129.08,129.14,16091.0,122.5364,122.6596,122.3847,122.4415,16091.0
2018-09-24 10:25:00,129.13,129.38,129.13,129.35,12465.0,122.4321,122.6691,122.4321,122.6407,12465.0
2018-09-24 10:30:00,129.39,129.47,129.19,129.47,15486.0,122.6786,122.7544,122.489,122.7544,15486.0
2018-09-24 10:35:00,129.52,129.65,129.35,129.39,11678.0,122.8018,122.9251,122.6407,122.6786,11678.0
2018-09-24 10:40:00,129.35,129.54,129.28,129.42,10500.0,122.6407,122.8208,122.5743,122.707,10500.0
2018-09-24 10:45:00,129.44,129.53,129.36,129.43,11650.0,122.726,122.8113,122.6501,122.7165,11650.0
2018-09-24 10:50:00,129.44,129.63,129.44,129.52,10657.0,122.726,122.9061,122.726,122.8018,10657.0
2018-09-24 10:55:00,129.48,129.67,129.45,129.65,10490.0,122.7639,122.9441,122.7355,122.9251,10490.0
2018-09-24 11:00:00,129.67,129.72,129.53,129.6,6619.0,122.9441,122.9915,122.8113,122.8777,6619.0
2018-09-24 11:05:00,129.63,129.69,129.55,129.56,6390.0,122.9061,122.963,122.8303,122.8398,6390.0
2018-09-24 11:10:00,129.56,129.61,129.48,129.6,8103.0,122.8398,122.8872,122.7639,122.8777,8103.0
2018-09-24 11:15:00,129.64,130.01,129.64,130.0,5996.0,122.9156,123.2664,122.9156,123.2569,5996.0
2018-09-24 11:20:00,129.98,130.07,129.91,129.98,7124.0,123.238,123.3233,123.1716,123.238,7124.0
2018-09-24 11:25:00,130.0,130.16,129.89,129.97,17546.0,123.2569,123.4086,123.1526,123.2285,17546.0
2018-09-24 11:30:00,129.97,130.0,129.75,129.77,8400.0,123.2285,123.2569,123.0199,123.0389,8400.0
2018-09-24 11:35:00,129.78,129.81,129.63,129.73,4507.0,123.0484,123.0768,122.9061,123.0009,4507.0
2018-09-24 11:40:00,129.73,129.73,129.64,129.7,4470.0,123.0009,123.0009,122.9156,122.9725,4470.0
2018-09-24 11:45:00,129.7,129.75,129.63,129.68,4900.0,122.9725,123.0199,122.9061,122.9535,4900.0
2018-09-24 11:50:00,129.69,129.73,129.58,129.66,8100.0,122.963,123.0009,122.8587,122.9346,8100.0
2018-09-24 11:55:00,129.65,129.65,129.49,129.62,8479.0,122.9251,122.9251,122.7734,122.8967,8479.0
2018-09-24 12:00:00,129.63,129.65,129.55,129.55,4800.0,122.9061,122.9251,122.8303,122.8303,4800.0
2018-09-24 12:05:00,129.55,129.61,129.47,129.51,6422.0,122.8303,122.8872,122.7544,122.7924,6422.0
2018-09-24 12:10:00,129.54,129.6,129.48,129.52,5552.0,122.8208,122.8777,122.7639,122.8018,5552.0
2018-09-24 12:15:00,129.55,129.6,129.53,129.57,3403.0,122.8303,122.8777,122.8113,122.8492,3403.0
2018-09-24 12:20:00,129.56,129.63,129.55,129.59,2758.0,122.8398,122.9061,122.8303,122.8682,2758.0
2018-09-24 12:25:00,129.6,129.72,129.59,129.65,5367.0,122.8777,122.9915,122.8682,122.9251,5367.0
2018-09-24 12:30:00,129.64,129.68,129.62,129.68,1326.0,122.9156,122.9535,122.8967,122.9535,1326.0
2018-09-24 12:35:00,129.66,129.7,129.64,129.65,3600.0,122.9346,122.9725,122.9156,122.9251,3600.0
2018-09-24 12:40:00,129.68,129.9,129.68,129.9,4000.0,122.9535,123.1621,122.9535,123.1621,4000.0
2018-09-24 12:45:00,129.86,129.93,129.79,129.91,2994.0,123.1242,123.1906,123.0578,123.1716,2994.0
2018-09-24 12:50:00,129.93,130.0,129.84,129.86,5350.0,123.1906,123.2569,123.1052,123.1242,5350.0
2018-09-24 12:55:00,129.84,129.84,129.75,129.8,1826.0,123.1052,123.1052,123.0199,123.0673,1826.0
2018-09-24 13:00:00,129.84,129.88,129.8,129.88,4400.0,123.1052,123.1432,123.0673,123.1432,4400.0
2018-09-24 13:05:00,129.9,129.94,129.86,129.9,3358.0,123.1621,123.2001,123.1242,123.1621,3358.0
2018-09-24 13:10:00,129.91,129.95,129.88,129.89,6584.0,123.1716,123.2095,123.1432,123.1526,6584.0
2018-09-24 13:15:00,129.9,129.92,129.83,129.87,14623.0,123.1621,123.1811,123.0958,123.1337,14623.0
2018-09-24 13:20:00,129.89,130.02,129.88,129.98,8067.0,123.1526,123.2759,123.1432,123.238,8067.0
2018-09-24 13:25:00,129.97,129.97,129.9,129.96,5547.0,123.2285,123.2285,123.1621,123.219,5547.0
2018-09-24 13:30:00,129.96,130.14,129.95,130.08,5000.0,123.219,123.3897,123.2095,123.3328,5000.0
2018-09-24 13:35:00,130.09,130.12,129.99,130.12,7898.0,123.3423,123.3707,123.2475,123.3707,7898.0
2018-09-24 13:40:00,130.12,130.15,130.05,130.09,8834.0,123.3707,123.3992,123.3043,123.3423,8834.0
2018-09-24 13:45:00,130.07,130.07,130.02,130.03,7625.0,123.3233,123.3233,123.2759,123.2854,7625.0
2018-09-24 13:50:00,130.03,130.08,130.03,130.04,4676.0,123.2854,123.3328,123.2854,123.2949,4676.0
2018-09-24 13:55:00,130.05,130.14,130.04,130.12,5530.0,123.3043,123.3897,123.2949,123.3707,5530.0
2018-09-24 14:00:00,130.14,130.23,130.14,130.15,4792.0,123.3897,123.475,123.3897,123.3992,4792.0
2018-09-24 14:05:00,130.16,130.38,130.16,130.36,13929.0,123.4086,123.6172,123.4086,123.5983,13929.0
2018-09-24 14:10:00,130.37,130.56,130.37,130.55,13036.0,123.6077,123.7879,123.6077,123.7784,13036.0
2018-09-24 14:15:00,130.55,130.59,130.41,130.46,6800.0,123.7784,123.8163,123.6457,123.6931,6800.0
2018-09-24 14:20:00,130.47,130.54,130.36,130.36,7588.0,123.7026,123.7689,123.5983,123.5983,7588.0
2018-09-24 14:25:00,130.37,130.53,130.35,130.46,6693.0,123.6077,123.7594,123.5888,123.6931,6693.0
2018-09-24 14:30:00,130.47,130.55,130.44,130.45,5707.0,123.7026,123.7784,123.6741,123.6836,5707.0
2018-09-24 14:35:00,130.48,130.56,130.42,130.49,6538.0,123.712,123.7879,123.6552,123.7215,6538.0
2018-09-24 14:40:00,130.49,130.54,130.45,130.52,11745.0,123.7215,123.7689,123.6836,123.75,11745.0
2018-09-24 14:45:00,130.52,130.59,130.51,130.57,5000.0,123.75,123.8163,123.7405,123.7974,5000.0
2018-09-24 14:50:00,130.59,130.74,130.59,130.7,12356.0,123.8163,123.9586,123.8163,123.9206,12356.0
2018-09-24 14:55:00,130.72,130.72,130.6,130.66,12808.0,123.9396,123.9396,123.8258,123.8827,12808.0
2018-09-24 15:00:00,130.65,130.76,130.63,130.67,11719.0,123.8732,123.9775,123.8543,123.8922,11719.0
2018-09-24 15:05:00,130.67,130.7,130.58,130.61,11218.0,123.8922,123.9206,123.8069,123.8353,11218.0
2018-09-24 15:10:00,130.59,130.61,130.52,130.57,8057.0,123.8163,123.8353,123.75,123.7974,8057.0
2018-09-24 15:15:00,130.56,130.61,130.52,130.6,7800.0,123.7879,123.8353,123.75,123.8258,7800.0
2018-09-24 15:20:00,130.56,130.59,130.53,130.55,5750.0,123.7879,123.8163,123.7594,123.7784,5750.0
2018-09-24 15:25:00,130.55,130.61,130.54,130.56,9394.0,123.7784,123.8353,123.7689,123.7879,9394.0
2018-09-24 15:30:00,130.55,130.57,130.48,130.48,13540.0,123.7784,123.7974,123.712,123.712,13540.0
2018-09-24 15:35:00,130.48,130.5,130.42,130.44,13666.0,123.712,123.731,123.6552,123.6741,13666.0
2018-09-24 15:40:00,130.43,130.44,130.35,130.39,14353.0,123.6646,123.6741,123.5888,123.6267,14353.0
2018-09-24 15:45:00,130.37,130.37,130.23,130.27,21693.0,123.6077,123.6077,123.475,123.5129,21693.0
2018-09-24 15:50:00,130.28,130.31,130.15,130.24,37647.0,123.5224,123.5509,123.3992,123.4845,37647.0
2018-09-24 15:55:00,130.24,130.26,130.16,130.24,93362.0,123.4845,123.5035,123.4086,123.4845,93362.0
2018-09-25 09:30:00,130.71,130.74,130.08,130.08,33624.0,123.9301,123.9586,123.3328,123.3328,33624.0
2018-09-25 09:35:00,130.12,130.16,129.81,129.86,20335.0,123.3707,123.4086,123.0768,123.1242,20335.0
2018-09-25 09:40:00,129.81,130.08,129.81,129.98,12890.0,123.0768,123.3328,123.0768,123.238,12890.0
2018-09-25 09:45:00,129.96,130.1,129.93,129.98,25363.0,123.219,123.3518,123.1906,123.238,25363.0
2018-09-25 09:50:00,129.97,130.02,129.78,129.78,14765.0,123.2285,123.2759,123.0484,123.0484,14765.0
2018-09-25 09:55:00,129.77,129.77,129.48,129.58,9496.0,123.0389,123.0389,122.7639,122.8587,9496.0
2018-09-25 10:00:00,129.58,130.0,129.55,129.89,20284.0,122.8587,123.2569,122.8303,123.1526,20284.0
2018-09-25 10:05:00,129.95,130.0,129.79,129.97,21472.0,123.2095,123.2569,123.0578,123.2285,21472.0
2018-09-25 10:10:00,129.94,130.01,129.9,130.0,37050.0,123.2001,123.2664,123.1621,123.2569,37050.0
2018-09-25 10:15:00,130.0,130.21,129.98,130.13,30791.0,123.2569,123.456,123.238,123.3802,30791.0
2018-09-25 10:20:00,130.13,130.15,130.02,130.1,14290.0,123.3802,123.3992,123.2759,123.3518,14290.0
2018-09-25 10:25:00,130.11,130.19,129.99,130.13,11627.0,123.3612,123.4371,123.2475,123.3802,11627.0
2018-09-25 10:30:00,130.13,130.15,129.98,130.06,7255.0,123.3802,123.3992,123.238,123.3138,7255.0
2018-09-25 10:35:00,130.06,130.07,129.92,129.92,9269.0,123.3138,123.3233,123.1811,123.1811,9269.0
2018-09-25 10:40:00,129.9,129.93,129.78,129.93,7160.0,123.1621,123.1906,123.0484,123.1906,7160.0
2018-09-25 10:45:00,129.93,130.13,129.93,130.1,8127.0,123.1906,123.3802,123.1906,123.3518,8127.0
2018-09-25 10:50:00,130.11,130.17,129.92,129.96,8154.0,123.3612,123.4181,123.1811,123.219,8154.0
2018-09-25 10:55:00,129.99,130.24,129.97,129.98,11663.0,123.2475,123.4845,123.2285,123.238,11663.0
2018-09-25 11:00:00,129.95,129.97,129.75,129.81,19573.0,123.2095,123.2285,123.0199,123.0768,19573.0
2018-09-25 11:05:00,129.8,129.88,129.79,129.88,8690.0,123.0673,123.1432,123.0578,123.1432,8690.0
2018-09-25 11:10:00,129.9,129.94,129.86,129.88,5668.0,123.1621,123.2001,123.1242,123.1432,5668.0
2018-09-25 11:15:00,129.89,129.89,129.7,129.71,11784.0,123.1526,123.1526,122.9725,122.982,11784.0
2018-09-25 11:20:00,129.68,129.72,129.63,129.67,10163.0,122.9535,122.9915,122.9061,122.9441,10163.0
2018-09-25 11:25:00,129.67,130.01,129.67,130.0,7060.0,122.9441,123.2664,122.9441,123.2569,7060.0
2018-09-25 11:30:00,130.0,130.09,129.91,130.05,10877.0,123.2569,123.3423,123.1716,123.3043,10877.0
2018-09-25 11:35:00,130.03,130.05,129.96,130.04,6909.0,123.2854,123.3043,123.219,123.2949,6909.0
2018-09-25 11:40:00,130.06,130.07,130.02,130.02,2703.0,123.3138,123.3233,123.2759,123.2759,2703.0
2018-09-25 11:45:00,130.04,130.11,130.0,130.09,7606.0,123.2949,123.3612,123.2569,123.3423,7606.0
2018-09-25 11:50:00,130.05,130.1,130.03,130.03,5630.0,123.3043,123.3518,123.2854,123.2854,5630.0
2018-09-25 11:55:00,130.05,130.05,129.96,129.98,4736.0,123.3043,123.3043,123.219,123.238,4736.0
2018-09-25 12:00:00,130.0,130.08,129.99,130.04,11029.0,123.2569,123.3328,123.2475,123.2949,11029.0
2018-09-25 12:05:00,130.06,130.06,130.01,130.05,5302.0,123.3138,123.3138,123.2664,123.3043,5302.0
2018-09-25 12:10:00,130.07,130.07,129.98,129.98,3619.0,123.3233,123.3233,123.238,123.238,3619.0
2018-09-25 12:15:00,129.98,129.98,129.92,129.94,4500.0,123.238,123.238,123.1811,123.2001,4500.0
2018-09-25 12:20:00,129.95,129.97,129.92,129.92,7242.0,123.2095,123.2285,123.1811,123.1811,7242.0
2018-09-25 12:25:00,129.94,129.99,129.93,129.94,4157.0,123.2001,123.2475,123.1906,123.2001,4157.0
2018-09-25 12:30:00,129.94,129.95,129.93,129.94,2504.0,123.2001,123.2095,123.1906,123.2001,2504.0
2018-09-25 12:35:00,129.94,129.94,129.88,129.9,6102.0,123.2001,123.2001,123.1432,123.1621,6102.0
2018-09-25 12:40:00,129.9,129.9,129.86,129.88,3719.0,123.1621,123.1621,123.1242,123.1432,3719.0
2018-09-25 12:45:00,129.87,129.88,129.77,129.78,9335.0,123.1337,123.1432,123.0389,123.0484,9335.0
2018-09-25 12:50:00,129.79,129.79,129.73,129.74,7020.0,123.0578,123.0578,123.0009,123.0104,7020.0
2018-09-25 12:55:00,129.74,129.74,129.69,129.69,4502.0,123.0104,123.0104,122.963,122.963,4502.0
2018-09-25 13:00:00,129.69,129.69,129.65,129.68,7930.0,122.963,122.963,122.9251,122.9535,7930.0
2018-09-25 13:05:00,129.69,129.77,129.66,129.73,10118.0,122.963,123.0389,122.9346,123.0009,10118.0
2018-09-25 13:10:00,129.72,129.73,129.61,129.69,7017.0,122.9915,123.0009,122.8872,122.963,7017.0
2018-09-25 13:15:00,129.66,129.7,129.64,129.66,5944.0,122.9346,122.9725,122.9156,122.9346,5944.0
2018-09-25 13:20:00,129.63,129.7,129.63,129.69,3201.0,122.9061,122.9725,122.9061,122.963,3201.0
2018-09-25 13:25:00,129.68,129.69,129.63,129.67,4209.0,122.9535,122.963,122.9061,122.9441,4209.0
2018-09-25 13:30:00,129.67,129.68,129.64,129.66,2650.0,122.9441,122.9535,122.9156,122.9346,2650.0
2018-09-25 13:35:00,129.65,129.71,129.63,129.71,4056.0,122.9251,122.982,122.9061,122.982,4056.0
2018-09-25 13:40:00,129.72,129.72,129.53,129.55,5566.0,122.9915,122.9915,122.8113,122.8303,5566.0
2018-09-25 13:45:00,129.54,129.59,129.53,129.57,5014.0,122.8208,122.8682,122.8113,122.8492,5014.0
2018-09-25 13:50:00,129.58,129.64,129.58,129.64,2956.0,122.8587,122.9156,122.8587,122.9156,2956.0
2018-09-25 13:55:00,129.65,129.71,129.63,129.67,6504.0,122.9251,122.982,122.9061,122.9441,6504.0
2018-09-25 14:00:00,129.66,129.69,129.63,129.69,2300.0,122.9346,122.963,122.9061,122.963,2300.0
2018-09-25 14:05:00,129.69,129.7,129.62,129.62,2800.0,122.963,122.9725,122.8967,122.8967,2800.0
2018-09-25 14:10:00,129.64,129.68,129.63,129.67,9390.0,122.9156,122.9535,122.9061,122.9441,9390.0
2018-09-25 14:15:00,129.67,129.81,129.66,129.81,6035.0,122.9441,123.0768,122.9346,123.0768,6035.0
2018-09-25 14:20:00,129.79,129.81,129.74,129.81,5757.0,123.0578,123.0768,123.0104,123.0768,5757.0
2018-09-25 14:25:00,129.82,129.86,129.8,129.8,25131.0,123.0863,123.1242,123.0673,123.0673,25131.0
2018-09-25 14:30:00,129.79,129.79,129.66,129.66,8130.0,123.0578,123.0578,122.9346,122.9346,8130.0
2018-09-25 14:35:00,129.68,129.69,129.64,129.66,11447.0,122.9535,122.963,122.9156,122.9346,11447.0
2018-09-25 14:40:00,129.67,129.71,129.63,129.64,6459.0,122.9441,122.982,122.9061,122.9156,6459.0
2018-09-25 14:45:00,129.64,129.64,129.55,129.57,7250.0,122.9156,122.9156,122.8303,122.8492,7250.0
2018-09-25 14:50:00,129.58,129.6,129.54,129.59,5768.0,122.8587,122.8777,122.8208,122.8682,5768.0
2018-09-25 14:55:00,129.59,129.66,129.59,129.62,5810.0,122.8682,122.9346,122.8682,122.8967,5810.0
2018-09-25 15:00:00,129.61,129.71,129.61,129.65,8114.0,122.8872,122.982,122.8872,122.9251,8114.0
2018-09-25 15:05:00,129.64,129.68,129.64,129.68,5231.0,122.9156,122.9535,122.9156,122.9535,5231.0
2018-09-25 15:10:00,129.68,129.73,129.64,129.64,7197.0,122.9535,123.0009,122.9156,122.9156,7197.0
2018-09-25 15:15:00,129.66,129.67,129.58,129.58,11922.0,122.9346,122.9441,122.8587,122.8587,11922.0
2018-09-25 15:20:00,129.58,129.59,129.55,129.55,5854.0,122.8587,122.8682,122.8303,122.8303,5854.0
2018-09-25 15:25:00,129.55,129.57,129.5,129.52,18222.0,122.8303,122.8492,122.7829,122.8018,18222.0
2018-09-25 15:30:00,129.52,129.53,129.48,129.5,15764.0,122.8018,122.8113,122.7639,122.7829,15764.0
2018-09-25 15:35:00,129.5,129.5,129.45,129.47,23734.0,122.7829,122.7829,122.7355,122.7544,23734.0
2018-09-25 15:40:00,129.47,129.47,129.28,129.28,55991.0,122.7544,122.7544,122.5743,122.5743,55991.0
2018-09-25 15:45:00,129.28,129.36,129.27,129.34,27435.0,122.5743,122.6501,122.5648,122.6312,27435.0
2018-09-25 15:50:00,129.34,129.34,129.26,129.29,40082.0,122.6312,122.6312,122.5553,122.5838,40082.0
2018-09-25 15:55:00,129.3,129.3,129.15,129.26,69637.0,122.5932,122.5932,122.451,122.5553,69637.0
2018-09-26 09:30:00,129.52,129.6,129.34,129.37,17040.0,122.8018,122.8777,122.6312,122.6596,17040.0
2018-09-26 09:35:00,129.41,129.64,129.36,129.59,6800.0,122.6975,122.9156,122.6501,122.8682,6800.0
2018-09-26 09:40:00,129.61,129.73,129.53,129.66,20977.0,122.8872,123.0009,122.8113,122.9346,20977.0
2018-09-26 09:45:00,129.67,129.74,129.57,129.61,13161.0,122.9441,123.0104,122.8492,122.8872,13161.0
2018-09-26 09:50:00,129.6,129.67,129.5,129.66,14060.0,122.8777,122.9441,122.7829,122.9346,14060.0
2018-09-26 09:55:00,129.66,129.66,129.5,129.56,12236.0,122.9346,122.9346,122.7829,122.8398,12236.0
2018-09-26 10:00:00,129.54,129.81,129.52,129.81,13016.0,122.8208,123.0768,122.8018,123.0768,13016.0
2018-09-26 10:05:00,129.83,129.99,129.82,129.99,3700.0,123.0958,123.2475,123.0863,123.2475,3700.0
2018-09-26 10:10:00,129.94,129.96,129.87,129.9,9003.0,123.2001,123.219,123.1337,123.1621,9003.0
2018-09-26 10:15:00,129.88,130.13,129.87,130.02,11539.0,123.1432,123.3802,123.1337,123.2759,11539.0
2018-09-26 10:20:00,130.04,130.2,129.97,130.2,7383.0,123.2949,123.4466,123.2285,123.4466,7383.0
2018-09-26 10:25:00,130.22,130.22,130.14,130.17,8700.0,123.4655,123.4655,123.3897,123.4181,8700.0
2018-09-26 10:30:00,130.17,130.25,130.17,130.22,8545.0,123.4181,123.494,123.4181,123.4655,8545.0
2018-09-26 10:35:00,130.21,130.41,130.21,130.4,4809.0,123.456,123.6457,123.456,123.6362,4809.0
2018-09-26 10:40:00,130.41,130.44,130.3,130.42,16096.0,123.6457,123.6741,123.5414,123.6552,16096.0
2018-09-26 10:45:00,130.44,130.59,130.42,130.55,15498.0,123.6741,123.8163,123.6552,123.7784,15498.0
2018-09-26 10:50:00,130.54,130.65,130.54,130.61,15310.0,123.7689,123.8732,123.7689,123.8353,15310.0
2018-09-26 10:55:00,130.6,130.78,130.6,130.72,17940.0,123.8258,123.9965,123.8258,123.9396,17940.0
2018-09-26 11:00:00,130.72,130.87,130.72,130.79,24775.0,123.9396,124.0818,123.9396,124.006,24775.0
2018-09-26 11:05:00,130.79,130.8,130.71,130.73,6323.0,124.006,124.0154,123.9301,123.9491,6323.0
2018-09-26 11:10:00,130.72,130.74,130.66,130.71,16491.0,123.9396,123.9586,123.8827,123.9301,16491.0
2018-09-26 11:15:00,130.72,130.88,130.72,130.81,52813.0,123.9396,124.0913,123.9396,124.0249,52813.0
2018-09-26 11:20:00,130.79,130.89,130.77,130.89,14717.0,124.006,124.1008,123.987,124.1008,14717.0
2018-09-26 11:25:00,130.87,130.95,130.81,130.94,15588.0,124.0818,124.1577,124.0249,124.1482,15588.0
2018-09-26 11:30:00,130.94,130.96,130.89,130.91,8564.0,124.1482,124.1671,124.1008,124.1197,8564.0
2018-09-26 11:35:00,130.91,130.93,130.8,130.92,22584.0,124.1197,124.1387,124.0154,124.1292,22584.0
2018-09-26 11:40:00,130.9,130.97,130.89,130.96,29926.0,124.1103,124.1766,124.1008,124.1671,29926.0
2018-09-26 11:45:00,130.96,130.99,130.89,130.92,22615.0,124.1671,124.1956,124.1008,124.1292,22615.0
2018-09-26 11:50:00,130.92,130.93,130.78,130.86,12047.0,124.1292,124.1387,123.9965,124.0723,12047.0
2018-09-26 11:55:00,130.84,130.95,130.84,130.89,27313.0,124.0534,124.1577,124.0534,124.1008,27313.0
2018-09-26 12:00:00,130.9,130.91,130.8,130.83,11620.0,124.1103,124.1197,124.0154,124.0439,11620.0
2018-09-26 12:05:00,130.82,130.88,130.82,130.86,8268.0,124.0344,124.0913,124.0344,124.0723,8268.0
2018-09-26 12:10:00,130.85,130.94,130.85,130.94,23727.0,124.0629,124.1482,124.0629,124.1482,23727.0
2018-09-26 12:15:00,130.92,130.92,130.9,130.92,13077.0,124.1292,124.1292,124.1103,124.1292,13077.0
2018-09-26 12:20:00,130.93,130.97,130.93,130.94,3356.0,124.1387,124.1766,124.1387,124.1482,3356.0
2018-09-26 12:25:00,130.96,130.99,130.92,130.99,5196.0,124.1671,124.1956,124.1292,124.1956,5196.0
2018-09-26 12:30:00,131.0,131.15,131.0,131.14,6362.0,124.2051,124.3473,124.2051,124.3378,6362.0
2018-09-26 12:35:00,131.13,131.13,131.04,131.04,1500.0,124.3283,124.3283,124.243,124.243,1500.0
2018-09-26 12:40:00,131.03,131.05,131.02,131.04,2100.0,124.2335,124.2525,124.224,124.243,2100.0
2018-09-26 12:45:00,131.03,131.05,131.0,131.02,4050.0,124.2335,124.2525,124.2051,124.224,4050.0
2018-09-26 12:50:00,131.01,131.09,130.99,131.09,8632.0,124.2146,124.2904,124.1956,124.2904,8632.0
2018-09-26 12:55:00,131.08,131.12,131.06,131.06,2500.0,124.2809,124.3188,124.262,124.262,2500.0
2018-09-26 13:00:00,131.08,131.12,131.07,131.09,5224.0,124.2809,124.3188,124.2714,124.2904,5224.0
2018-09-26 13:05:00,131.09,131.12,131.07,131.08,11866.0,124.2904,124.3188,124.2714,124.2809,11866.0
2018-09-26 13:10:00,131.08,131.09,131.03,131.03,7376.0,124.2809,124.2904,124.2335,124.2335,7376.0
2018-09-26 13:15:00,131.03,131.08,131.02,131.06,5090.0,124.2335,124.2809,124.224,124.262,5090.0
2018-09-26 13:20:00,131.06,131.08,131.05,131.07,4072.0,124.262,124.2809,124.2525,124.2714,4072.0
2018-09-26 13:25:00,131.06,131.09,131.05,131.08,10122.0,124.262,124.2904,124.2525,124.2809,10122.0
2018-09-26 13:30:00,131.08,131.12,131.06,131.11,11800.0,124.2809,124.3188,124.262,124.3094,11800.0
2018-09-26 13:35:00,131.11,131.13,131.04,131.08,5540.0,124.3094,124.3283,124.243,124.2809,5540.0
2018-09-26 13:40:00,131.08,131.11,131.07,131.1,2623.0,124.2809,124.3094,124.2714,124.2999,2623.0
2018-09-26 13:45:00,131.09,131.13,131.09,131.11,6565.0,124.2904,124.3283,124.2904,124.3094,6565.0
2018-09-26 13:50:00,131.1,131.13,131.09,131.13,8326.0,124.2999,124.3283,124.2904,124.3283,8326.0
2018-09-26 13:55:00,131.13,131.18,131.07,131.08,12631.0,124.3283,124.3757,124.2714,124.2809,12631.0
2018-09-26 14:00:00,131.07,131.5,131.07,131.48,15027.0,124.2714,124.6791,124.2714,124.6602,15027.0
2018-09-26 14:05:00,131.49,131.53,131.38,131.45,31572.0,124.6697,124.7076,124.5654,124.6317,31572.0
2018-09-26 14:10:00,131.42,131.54,131.39,131.42,49871.0,124.6033,124.7171,124.5748,124.6033,49871.0
2018-09-26 14:15:00,131.42,131.79,131.42,131.78,40072.0,124.6033,124.9541,124.6033,124.9446,40072.0
2018-09-26 14:20:00,131.81,131.87,131.69,131.84,122055.0,124.9731,125.0299,124.8593,125.0015,122055.0
2018-09-26 14:25:00,131.84,131.87,131.77,131.81,51829.0,125.0015,125.0299,124.9351,124.9731,51829.0
2018-09-26 14:30:00,131.81,132.0,131.8,131.92,17607.0,124.9731,125.1532,124.9636,125.0774,17607.0
2018-09-26 14:35:00,131.92,132.04,131.77,131.93,85137.0,125.0774,125.1911,124.9351,125.0868,85137.0
2018-09-26 14:40:00,131.93,131.95,131.66,131.7,46642.0,125.0868,125.1058,124.8308,124.8688,46642.0
2018-09-26 14:45:00,131.69,131.77,131.52,131.71,32974.0,124.8593,124.9351,124.6981,124.8782,32974.0
2018-09-26 14:50:00,131.7,131.87,131.67,131.85,18197.0,124.8688,125.0299,124.8403,125.011,18197.0
2018-09-26 14:55:00,131.83,131.93,131.78,131.83,25482.0,124.992,125.0868,124.9446,124.992,25482.0
2018-09-26 15:00:00,131.81,131.82,131.57,131.73,9712.0,124.9731,124.9825,124.7455,124.8972,9712.0
2018-09-26 15:05:00,131.72,131.73,131.4,131.48,9509.0,124.8877,124.8972,124.5843,124.6602,9509.0
2018-09-26 15:10:00,131.47,131.47,131.27,131.33,12800.0,124.6507,124.6507,124.4611,124.518,12800.0
2018-09-26 15:15:00,131.33,131.49,131.32,131.46,10259.0,124.518,124.6697,124.5085,124.6412,10259.0
2018-09-26 15:20:00,131.45,131.54,131.44,131.52,12769.0,124.6317,124.7171,124.6222,124.6981,12769.0
2018-09-26 15:25:00,131.51,131.54,131.45,131.49,15385.0,124.6886,124.7171,124.6317,124.6697,15385.0
2018-09-26 15:30:00,131.48,131.49,131.27,131.29,25079.0,124.6602,124.6697,124.4611,124.48,25079.0
2018-09-26 15:35:00,131.3,131.32,131.2,131.28,106545.0,124.4895,124.5085,124.3947,124.4705,106545.0
2018-09-26 15:40:00,131.28,131.36,131.25,131.27,30549.0,124.4705,124.5464,124.4421,124.4611,30549.0
2018-09-26 15:45:00,131.26,131.26,130.76,130.81,51417.0,124.4516,124.4516,123.9775,124.0249,51417.0
2018-09-26 15:50:00,130.79,130.99,130.56,130.93,70833.0,124.006,124.1956,123.7879,124.1387,70833.0
2018-09-26 15:55:00,130.92,131.0,130.84,131.0,145006.0,124.1292,124.2051,124.0534,124.2051,145006.0
2018-09-27 09:30:00,130.48,130.91,130.34,130.76,27064.0,123.712,124.1197,123.5793,123.9775,27064.0
2018-09-27 09:35:00,130.62,130.81,130.39,130.73,31533.0,123.8448,124.0249,123.6267,123.9491,31533.0
2018-09-27 09:40:00,130.86,131.33,130.86,131.33,9212.0,124.0723,124.518,124.0723,124.518,9212.0
2018-09-27 09:45:00,131.34,131.45,130.94,131.23,5211.0,124.5274,124.6317,124.1482,124.4231,5211.0
2018-09-27 09:50:00,131.23,131.56,131.23,131.39,4873.0,124.4231,124.736,124.4231,124.5748,4873.0
2018-09-27 09:55:00,131.41,131.57,131.26,131.26,15795.0,124.5938,124.7455,124.4516,124.4516,15795.0
2018-09-27 10:00:00,131.3,131.57,131.3,131.33,16349.0,124.4895,124.7455,124.4895,124.518,16349.0
2018-09-27 10:05:00,131.31,131.5,131.23,131.5,12978.0,124.499,124.6791,124.4231,124.6791,12978.0
2018-09-27 10:10:00,131.51,131.55,131.39,131.49,15560.0,124.6886,124.7265,124.5748,124.6697,15560.0
2018-09-27 10:15:00,131.49,131.52,131.41,131.5,9750.0,124.6697,124.6981,124.5938,124.6791,9750.0
2018-09-27 10:20:00,131.47,131.47,131.36,131.43,10489.0,124.6507,124.6507,124.5464,124.6128,10489.0
2018-09-27 10:25:00,131.47,131.59,131.42,131.49,28253.0,124.6507,124.7645,124.6033,124.6697,28253.0
2018-09-27 10:30:00,131.45,131.56,131.37,131.47,10225.0,124.6317,124.736,124.5559,124.6507,10225.0
2018-09-27 10:35:00,131.5,131.66,131.35,131.66,14161.0,124.6791,124.8308,124.5369,124.8308,14161.0
2018-09-27 10:40:00,131.65,131.72,131.62,131.7,14425.0,124.8214,124.8877,124.7929,124.8688,14425.0
2018-09-27 10:45:00,131.7,132.03,131.7,132.03,9535.0,124.8688,125.1816,124.8688,125.1816,9535.0
2018-09-27 10:50:00,132.05,132.16,131.89,131.96,13400.0,125.2006,125.3049,125.0489,125.1153,13400.0
2018-09-27 10:55:00,131.93,132.14,131.8,132.09,11657.0,125.0868,125.2859,124.9636,125.2385,11657.0
2018-09-27 11:00:00,132.06,132.27,132.0,132.08,5100.0,125.2101,125.4092,125.1532,125.2291,5100.0
2018-09-27 11:05:00,132.05,132.12,132.02,132.02,2200.0,125.2006,125.267,125.1722,125.1722,2200.0
2018-09-27 11:10:00,132.04,132.05,131.94,132.05,10763.0,125.1911,125.2006,125.0963,125.2006,10763.0
2018-09-27 11:15:00,132.07,132.16,132.04,132.05,2800.0,125.2196,125.3049,125.1911,125.2006,2800.0
2018-09-27 11:20:00,132.01,132.24,132.01,132.19,7812.0,125.1627,125.3808,125.1627,125.3333,7812.0
2018-09-27 11:25:00,132.22,132.28,132.13,132.24,5335.0,125.3618,125.4187,125.2765,125.3808,5335.0
2018-09-27 11:30:00,132.25,132.29,132.09,132.19,42017.0,125.3902,125.4282,125.2385,125.3333,42017.0
2018-09-27 11:35:00,132.19,132.19,132.08,132.08,16008.0,125.3333,125.3333,125.2291,125.2291,16008.0
2018-09-27 11:40:00,132.09,132.34,132.09,132.28,17925.0,125.2385,125.4756,125.2385,125.4187,17925.0
2018-09-27 11:45:00,132.29,132.44,132.29,132.43,14275.0,125.4282,125.5704,125.4282,125.5609,14275.0
2018-09-27 11:50:00,132.41,132.58,132.4,132.46,8677.0,125.5419,125.7031,125.5325,125.5893,8677.0
2018-09-27 11:55:00,132.43,132.55,132.29,132.53,10800.0,125.5609,125.6747,125.4282,125.6557,10800.0
2018-09-27 12:00:00,132.53,132.75,132.51,132.64,8380.0,125.6557,125.8643,125.6367,125.76,8380.0
2018-09-27 12:05:00,132.66,132.7,132.62,132.64,3561.0,125.779,125.8169,125.741,125.76,3561.0
2018-09-27 12:10:00,132.61,132.84,132.61,132.79,5215.0,125.7316,125.9496,125.7316,125.9022,5215.0
2018-09-27 12:15:00,132.77,132.85,132.77,132.84,4851.0,125.8833,125.9591,125.8833,125.9496,4851.0
2018-09-27 12:20:00,132.84,133.01,132.83,132.96,30458.0,125.9496,126.1108,125.9401,126.0634,30458.0
2018-09-27 12:25:00,132.95,133.02,132.89,132.96,16096.0,126.0539,126.1203,125.997,126.0634,16096.0
2018-09-27 12:30:00,132.97,133.04,132.91,133.04,12126.0,126.0729,126.1393,126.016,126.1393,12126.0
2018-09-27 12:35:00,133.03,133.04,132.85,132.97,7454.0,126.1298,126.1393,125.9591,126.0729,7454.0
2018-09-27 12:40:00,132.99,133.07,132.99,132.99,7934.0,126.0918,126.1677,126.0918,126.0918,7934.0
2018-09-27 12:45:00,133.0,133.06,132.85,133.06,9933.0,126.1013,126.1582,125.9591,126.1582,9933.0
2018-09-27 12:50:00,133.05,133.1,132.96,133.04,8050.0,126.1487,126.1961,126.0634,126.1393,8050.0
2018-09-27 12:55:00,133.04,133.04,132.97,132.99,3696.0,126.1393,126.1393,126.0729,126.0918,3696.0
2018-09-27 13:00:00,132.98,133.11,132.88,133.09,19748.0,126.0824,126.2056,125.9876,126.1867,19748.0
2018-09-27 13:05:00,133.06,133.15,133.0,133.08,13569.0,126.1582,126.2436,126.1013,126.1772,13569.0
2018-09-27 13:10:00,133.1,133.17,133.06,133.07,18230.0,126.1961,126.2625,126.1582,126.1677,18230.0
2018-09-27 13:15:00,133.08,133.2,133.07,133.15,13151.0,126.1772,126.291,126.1677,126.2436,13151.0
2018-09-27 13:20:00,133.13,133.13,132.95,132.96,6321.0,126.2246,126.2246,126.0539,126.0634,6321.0
2018-09-27 13:25:00,132.97,133.03,132.94,133.01,7316.0,126.0729,126.1298,126.0444,126.1108,7316.0
2018-09-27 13:30:00,132.99,133.06,132.97,133.04,8158.0,126.0918,126.1582,126.0729,126.1393,8158.0
2018-09-27 13:35:00,133.07,133.1,133.01,133.04,6607.0,126.1677,126.1961,126.1108,126.1393,6607.0
2018-09-27 13:40:00,133.04,133.08,133.0,133.08,8417.0,126.1393,126.1772,126.1013,126.1772,8417.0
2018-09-27 13:45:00,133.08,133.08,133.0,133.02,2900.0,126.1772,126.1772,126.1013,126.1203,2900.0
2018-09-27 13:50:00,133.02,133.08,133.02,133.03,6000.0,126.1203,126.1772,126.1203,126.1298,6000.0
2018-09-27 13:55:00,133.01,133.04,133.0,133.03,2400.0,126.1108,126.1393,126.1013,126.1298,2400.0
2018-09-27 14:00:00,133.02,133.17,133.01,133.16,10155.0,126.1203,126.2625,126.1108,126.253,10155.0
2018-09-27 14:05:00,133.15,133.17,133.01,133.14,11094.0,126.2436,126.2625,126.1108,126.2341,11094.0
2018-09-27 14:10:00,133.13,133.2,133.12,133.14,11573.0,126.2246,126.291,126.2151,126.2341,11573.0
2018-09-27 14:15:00,133.13,133.23,133.11,133.23,17115.0,126.2246,126.3194,126.2056,126.3194,17115.0
2018-09-27 14:20:00,133.24,133.36,133.23,133.26,31128.0,126.3289,126.4427,126.3194,126.3478,31128.0
2018-09-27 14:25:00,133.26,133.27,133.19,133.22,9551.0,126.3478,126.3573,126.2815,126.3099,9551.0
2018-09-27 14:30:00,133.24,133.29,133.21,133.22,21432.0,126.3289,126.3763,126.3004,126.3099,21432.0
2018-09-27 14:35:00,133.19,133.23,133.14,133.2,19791.0,126.2815,126.3194,126.2341,126.291,19791.0
2018-09-27 14:40:00,133.21,133.27,133.18,133.18,14286.0,126.3004,126.3573,126.272,126.272,14286.0
2018-09-27 14:45:00,133.19,133.27,133.17,133.2,8521.0,126.2815,126.3573,126.2625,126.291,8521.0
2018-09-27 14:50:00,133.2,133.32,133.2,133.3,9162.0,126.291,126.4047,126.291,126.3858,9162.0
2018-09-27 14:55:00,133.29,133.31,133.22,133.23,8046.0,126.3763,126.3953,126.3099,126.3194,8046.0
2018-09-27 15:00:00,133.24,133.34,133.24,133.31,4721.0,126.3289,126.4237,126.3289,126.3953,4721.0
2018-09-27 15:05:00,133.32,133.41,133.32,133.33,13017.0,126.4047,126.4901,126.4047,126.4142,13017.0
2018-09-27 15:10:00,133.35,133.35,133.24,133.29,21755.0,126.4332,126.4332,126.3289,126.3763,21755.0
2018-09-27 15:15:00,133.28,133.35,133.27,133.29,8940.0,126.3668,126.4332,126.3573,126.3763,8940.0
2018-09-27 15:20:00,133.3,133.3,133.2,133.25,16783.0,126.3858,126.3858,126.291,126.3384,16783.0
2018-09-27 15:25:00,133.25,133.3,133.2,133.22,21661.0,126.3384,126.3858,126.291,126.3099,21661.0
2018-09-27 15:30:00,133.22,133.34,133.2,133.31,24977.0,126.3099,126.4237,126.291,126.3953,24977.0
2018-09-27 15:35:00,133.32,133.42,133.31,133.38,27464.0,126.4047,126.4995,126.3953,126.4616,27464.0
2018-09-27 15:40:00,133.37,133.4,133.34,133.38,21928.0,126.4521,126.4806,126.4237,126.4616,21928.0
2018-09-27 15:45:00,133.38,133.5,133.35,133.36,66384.0,126.4616,126.5754,126.4332,126.4427,66384.0
2018-09-27 15:50:00,133.35,133.43,133.0,133.4,117608.0,126.4332,126.509,126.1013,126.4806,117608.0
2018-09-27 15:55:00,133.4,133.46,133.31,133.43,215131.0,126.4806,126.5375,126.3953,126.509,215131.0
2018-09-28 09:30:00,132.8,132.86,132.17,132.17,41111.0,125.9117,125.9686,125.3144,125.3144,41111.0
2018-09-28 09:35:00,132.11,132.81,132.1,132.76,11417.0,125.2575,125.9212,125.248,125.8738,11417.0
2018-09-28 09:40:00,132.8,132.82,132.61,132.81,10540.0,125.9117,125.9307,125.7316,125.9212,10540.0
2018-09-28 09:45:00,132.75,132.8,132.47,132.68,21265.0,125.8643,125.9117,125.5988,125.7979,21265.0
2018-09-28 09:50:00,132.69,132.81,132.39,132.5,17351.0,125.8074,125.9212,125.523,125.6273,17351.0
2018-09-28 09:55:00,132.5,132.84,132.42,132.84,16533.0,125.6273,125.9496,125.5514,125.9496,16533.0
2018-09-28 10:00:00,132.85,132.92,132.72,132.74,8907.0,125.9591,126.0255,125.8359,125.8548,8907.0
2018-09-28 10:05:00,132.66,132.7,132.59,132.69,9788.0,125.779,125.8169,125.7126,125.8074,9788.0
2018-09-28 10:10:00,132.69,132.77,132.49,132.5,17309.0,125.8074,125.8833,125.6178,125.6273,17309.0
2018-09-28 10:15:00,132.51,132.56,132.45,132.47,22256.0,125.6367,125.6842,125.5799,125.5988,22256.0
2018-09-28 10:20:00,132.47,132.66,132.38,132.55,24839.0,125.5988,125.779,125.5135,125.6747,24839.0
2018-09-28 10:25:00,132.55,132.79,132.54,132.74,15106.0,125.6747,125.9022,125.6652,125.8548,15106.0
2018-09-28 10:30:00,132.77,132.84,132.73,132.82,15041.0,125.8833,125.9496,125.8453,125.9307,15041.0
2018-09-28 10:35:00,132.86,133.07,132.83,133.05,17757.0,125.9686,126.1677,125.9401,126.1487,17757.0
2018-09-28 10:40:00,133.06,133.06,132.88,132.97,62114.0,126.1582,126.1582,125.9876,126.0729,62114.0
2018-09-28 10:45:00,132.96,133.06,132.91,132.92,23396.0,126.0634,126.1582,126.016,126.0255,23396.0
2018-09-28 10:50:00,132.93,133.0,132.84,132.91,18684.0,126.035,126.1013,125.9496,126.016,18684.0
2018-09-28 10:55:00,132.91,132.98,132.74,132.77,17423.0,126.016,126.0824,125.8548,125.8833,17423.0
2018-09-28 11:00:00,132.76,132.95,132.72,132.95,11524.0,125.8738,126.0539,125.8359,126.0539,11524.0
2018-09-28 11:05:00,132.94,132.95,132.9,132.94,16460.0,126.0444,126.0539,126.0065,126.0444,16460.0
2018-09-28 11:10:00,132.95,133.01,132.87,132.96,21289.0,126.0539,126.1108,125.9781,126.0634,21289.0
2018-09-28 11:15:00,132.96,133.02,132.95,133.01,8930.0,126.0634,126.1203,126.0539,126.1108,8930.0
2018-09-28 11:20:00,133.02,133.02,132.94,132.94,21874.0,126.1203,126.1203,126.0444,126.0444,21874.0
2018-09-28 11:25:00,132.95,133.0,132.76,132.78,33805.0,126.0539,126.1013,125.8738,125.8927,33805.0
2018-09-28 11:30:00,132.78,132.87,132.52,132.63,32089.0,125.8927,125.9781,125.6462,125.7505,32089.0
2018-09-28 11:35:00,132.64,132.78,132.63,132.71,8106.0,125.76,125.8927,125.7505,125.8264,8106.0
2018-09-28 11:40:00,132.66,132.75,132.65,132.72,11496.0,125.779,125.8643,125.7695,125.8359,11496.0
2018-09-28 11:45:00,132.74,132.76,132.56,132.57,13209.0,125.8548,125.8738,125.6842,125.6936,13209.0
2018-09-28 11:50:00,132.57,132.65,132.53,132.53,8078.0,125.6936,125.7695,125.6557,125.6557,8078.0
2018-09-28 11:55:00,132.54,132.71,132.54,132.71,21763.0,125.6652,125.8264,125.6652,125.8264,21763.0
2018-09-28 12:00:00,132.68,132.68,132.45,132.51,18949.0,125.7979,125.7979,125.5799,125.6367,18949.0
2018-09-28 12:05:00,132.53,132.69,132.53,132.59,26261.0,125.6557,125.8074,125.6557,125.7126,26261.0
2018-09-28 12:10:00,132.56,132.73,132.56,132.63,22307.0,125.6842,125.8453,125.6842,125.7505,22307.0
2018-09-28 12:15:00,132.63,132.7,132.6,132.63,6572.0,125.7505,125.8169,125.7221,125.7505,6572.0
2018-09-28 12:20:00,132.61,132.75,132.61,132.67,25835.0,125.7316,125.8643,125.7316,125.7884,25835.0
2018-09-28 12:25:00,132.67,132.81,132.66,132.8,15665.0,125.7884,125.9212,125.779,125.9117,15665.0
2018-09-28 12:30:00,132.8,132.91,132.8,132.84,5946.0,125.9117,126.016,125.9117,125.9496,5946.0
2018-09-28 12:35:00,132.83,132.88,132.79,132.83,10940.0,125.9401,125.9876,125.9022,125.9401,10940.0
2018-09-28 12:40:00,132.83,132.94,132.82,132.82,15821.0,125.9401,126.0444,125.9307,125.9307,15821.0
2018-09-28 12:45:00,132.84,132.85,132.59,132.59,12600.0,125.9496,125.9591,125.7126,125.7126,12600.0
2018-09-28 12:50:00,132.59,132.74,132.59,132.74,12588.0,125.7126,125.8548,125.7126,125.8548,12588.0
2018-09-28 12:55:00,132.75,132.86,132.7,132.83,14583.0,125.8643,125.9686,125.8169,125.9401,14583.0
2018-09-28 13:00:00,132.85,132.9,132.84,132.88,7184.0,125.9591,126.0065,125.9496,125.9876,7184.0
2018-09-28 13:05:00,132.88,132.91,132.81,132.91,6905.0,125.9876,126.016,125.9212,126.016,6905.0
2018-09-28 13:10:00,132.89,132.94,132.87,132.92,6350.0,125.997,126.0444,125.9781,126.0255,6350.0
2018-09-28 13:15:00,132.94,132.99,132.86,132.9,20689.0,126.0444,126.0918,125.9686,126.0065,20689.0
2018-09-28 13:20:00,132.89,132.94,132.89,132.94,5531.0,125.997,126.0444,125.997,126.0444,5531.0
2018-09-28 13:25:00,132.96,133.03,132.93,133.0,9748.0,126.0634,126.1298,126.035,126.1013,9748.0
2018-09-28 13:30:00,133.0,133.1,133.0,133.1,4185.0,126.1013,126.1961,126.1013,126.1961,4185.0
2018-09-28 13:35:00,133.09,133.13,133.02,133.06,7335.0,126.1867,126.2246,126.1203,126.1582,7335.0
2018-09-28 13:40:00,133.06,133.1,133.06,133.08,4011.0,126.1582,126.1961,126.1582,126.1772,4011.0
2018-09-28 13:45:00,133.04,133.08,133.04,133.08,5825.0,126.1393,126.1772,126.1393,126.1772,5825.0
2018-09-28 13:50:00,133.07,133.1,133.03,133.08,8550.0,126.1677,126.1961,126.1298,126.1772,8550.0
2018-09-28 13:55:00,133.1,133.1,132.96,132.96,4344.0,126.1961,126.1961,126.0634,126.0634,4344.0
2018-09-28 14:00:00,132.97,132.97,132.83,132.83,22448.0,126.0729,126.0729,125.9401,125.9401,22448.0
2018-09-28 14:05:00,132.83,132.89,132.76,132.87,9188.0,125.9401,125.997,125.8738,125.9781,9188.0
2018-09-28 14:10:00,132.89,132.9,132.8,132.81,8200.0,125.997,126.0065,125.9117,125.9212,8200.0
2018-09-28 14:15:00,132.79,132.8,132.67,132.68,27157.0,125.9022,125.9117,125.7884,125.7979,27157.0
2018-09-28 14:20:00,132.66,132.72,132.61,132.71,8770.0,125.779,125.8359,125.7316,125.8264,8770.0
2018-09-28 14:25:00,132.7,132.7,132.61,132.61,16680.0,125.8169,125.8169,125.7316,125.7316,16680.0
2018-09-28 14:30:00,132.62,132.62,132.5,132.53,22917.0,125.741,125.741,125.6273,125.6557,22917.0
2018-09-28 14:35:00,132.53,132.59,132.46,132.49,33347.0,125.6557,125.7126,125.5893,125.6178,33347.0
2018-09-28 14:40:00,132.48,132.5,132.33,132.35,31656.0,125.6083,125.6273,125.4661,125.485,31656.0
2018-09-28 14:45:00,132.35,132.35,132.22,132.22,12732.0,125.485,125.485,125.3618,125.3618,12732.0
2018-09-28 14:50:00,132.23,132.35,132.21,132.26,28116.0,125.3713,125.485,125.3523,125.3997,28116.0
2018-09-28 14:55:00,132.26,132.27,132.18,132.19,17057.0,125.3997,125.4092,125.3239,125.3333,17057.0
2018-09-28 15:00:00,132.19,132.24,132.17,132.18,11664.0,125.3333,125.3808,125.3144,125.3239,11664.0
2018-09-28 15:05:00,132.17,132.23,132.14,132.21,11045.0,125.3144,125.3713,125.2859,125.3523,11045.0
2018-09-28 15:10:00,132.21,132.26,132.18,132.23,13600.0,125.3523,125.3997,125.3239,125.3713,13600.0
2018-09-28 15:15:00,132.23,132.23,132.08,132.08,10817.0,125.3713,125.3713,125.2291,125.2291,10817.0
2018-09-28 15:20:00,132.07,132.2,132.05,132.18,12555.0,125.2196,125.3428,125.2006,125.3239,12555.0
2018-09-28 15:25:00,132.16,132.16,132.1,132.14,13382.0,125.3049,125.3049,125.248,125.2859,13382.0
2018-09-28 15:30:00,132.14,132.25,132.06,132.25,20008.0,125.2859,125.3902,125.2101,125.3902,20008.0
2018-09-28 15:35:00,132.24,132.47,132.24,132.45,20818.0,125.3808,125.5988,125.3808,125.5799,20818.0
2018-09-28 15:40:00,132.44,132.49,132.27,132.28,50061.0,125.5704,125.6178,125.4092,125.4187,50061.0
2018-09-28 15:45:00,132.28,132.49,132.24,132.4,36505.0,125.4187,125.6178,125.3808,125.5325,36505.0
2018-09-28 15:50:00,132.37,132.39,131.89,131.96,114789.0,125.504,125.523,125.0489,125.1153,114789.0
2018-09-28 15:55:00,131.96,132.05,131.86,132.04,143807.0,125.1153,125.2006,125.0205,125.1911,143807.0
2018-10-01 09:30:00,132.67,132.86,132.26,132.55,47066.0,125.7884,125.9686,125.3997,125.6747,47066.0
2018-10-01 09:35:00,132.4,132.4,131.72,131.98,8913.0,125.5325,125.5325,124.8877,125.1342,8913.0
2018-10-01 09:40:00,131.98,132.08,131.88,131.92,6505.0,125.1342,125.2291,125.0394,125.0774,6505.0
2018-10-01 09:45:00,131.94,132.24,131.92,131.92,14803.0,125.0963,125.3808,125.0774,125.0774,14803.0
2018-10-01 09:50:00,131.93,131.94,131.72,131.72,5508.0,125.0868,125.0963,124.8877,124.8877,5508.0
2018-10-01 09:55:00,131.72,131.85,131.67,131.82,15344.0,124.8877,125.011,124.8403,124.9825,15344.0
2018-10-01 10:00:00,131.82,131.92,131.81,131.86,17999.0,124.9825,125.0774,124.9731,125.0205,17999.0
2018-10-01 10:05:00,131.86,132.0,131.84,131.97,10004.0,125.0205,125.1532,125.0015,125.1248,10004.0
2018-10-01 10:10:00,131.95,132.03,131.89,131.97,11600.0,125.1058,125.1816,125.0489,125.1248,11600.0
2018-10-01 10:15:00,132.0,132.04,131.77,131.91,42487.0,125.1532,125.1911,124.9351,125.0679,42487.0
2018-10-01 10:20:00,131.92,131.94,131.54,131.57,8179.0,125.0774,125.0963,124.7171,124.7455,8179.0
2018-10-01 10:25:00,131.57,131.58,131.35,131.36,2438.0,124.7455,124.755,124.5369,124.5464,2438.0
2018-10-01 10:30:00,131.42,131.42,131.26,131.29,15163.0,124.6033,124.6033,124.4516,124.48,15163.0
2018-10-01 10:35:00,131.29,131.31,131.15,131.23,9715.0,124.48,124.499,124.3473,124.4231,9715.0
2018-10-01 10:40:00,131.19,131.2,130.84,130.84,19372.0,124.3852,124.3947,124.0534,124.0534,19372.0
2018-10-01 10:45:00,130.85,130.85,130.72,130.8,14032.0,124.0629,124.0629,123.9396,124.0154,14032.0
2018-10-01 10:50:00,130.81,131.05,130.78,131.01,12915.0,124.0249,124.2525,123.9965,124.2146,12915.0
2018-10-01 10:55:00,131.02,131.04,130.82,130.84,9559.0,124.224,124.243,124.0344,124.0534,9559.0
2018-10-01 11:00:00,130.83,130.95,130.7,130.88,6601.0,124.0439,124.1577,123.9206,124.0913,6601.0
2018-10-01 11:05:00,130.88,130.92,130.77,130.78,4258.0,124.0913,124.1292,123.987,123.9965,4258.0
2018-10-01 11:10:00,130.78,130.82,130.75,130.76,7500.0,123.9965,124.0344,123.968,123.9775,7500.0
2018-10-01 11:15:00,130.74,130.74,130.46,130.5,16858.0,123.9586,123.9586,123.6931,123.731,16858.0
2018-10-01 11:20:00,130.51,130.6,130.19,130.2,59469.0,123.7405,123.8258,123.4371,123.4466,59469.0
2018-10-01 11:25:00,130.2,130.38,130.2,130.33,27535.0,123.4466,123.6172,123.4466,123.5698,27535.0
2018-10-01 11:30:00,130.32,130.38,130.21,130.3,7433.0,123.5603,123.6172,123.456,123.5414,7433.0
2018-10-01 11:35:00,130.29,130.34,130.12,130.32,23191.0,123.5319,123.5793,123.3707,123.5603,23191.0
2018-10-01 11:40:00,130.33,130.36,130.26,130.34,20903.0,123.5698,123.5983,123.5035,123.5793,20903.0
2018-10-01 11:45:00,130.34,130.34,129.99,130.15,25529.0,123.5793,123.5793,123.2475,123.3992,25529.0
2018-10-01 11:50:00,130.14,130.17,130.11,130.17,6737.0,123.3897,123.4181,123.3612,123.4181,6737.0
2018-10-01 11:55:00,130.17,130.17,129.82,129.93,16275.0,123.4181,123.4181,123.0863,123.1906,16275.0
2018-10-01 12:00:00,129.91,129.94,129.79,129.85,9183.0,123.1716,123.2001,123.0578,123.1147,9183.0
2018-10-01 12:05:00,129.86,129.99,129.86,129.86,7069.0,123.1242,123.2475,123.1242,123.1242,7069.0
2018-10-01 12:10:00,129.86,129.86,129.79,129.79,3896.0,123.1242,123.1242,123.0578,123.0578,3896.0
2018-10-01 12:15:00,129.78,129.78,129.63,129.64,14892.0,123.0484,123.0484,122.9061,122.9156,14892.0
2018-10-01 12:20:00,129.63,129.64,129.32,129.4,26040.0,122.9061,122.9156,122.6122,122.6881,26040.0
2018-10-01 12:25:00,129.38,129.46,129.35,129.42,8132.0,122.6691,122.7449,122.6407,122.707,8132.0
2018-10-01 12:30:00,129.41,129.46,129.38,129.46,11125.0,122.6975,122.7449,122.6691,122.7449,11125.0
2018-10-01 12:35:00,129.45,129.51,129.4,129.47,7685.0,122.7355,122.7924,122.6881,122.7544,7685.0
2018-10-01 12:40:00,129.45,129.55,129.42,129.5,13850.0,122.7355,122.8303,122.707,122.7829,13850.0
2018-10-01 12:45:00,129.49,129.49,129.4,129.45,10881.0,122.7734,122.7734,122.6881,122.7355,10881.0
2018-10-01 12:50:00,129.45,129.54,129.44,129.49,8639.0,122.7355,122.8208,122.726,122.7734,8639.0
2018-10-01 12:55:00,129.51,129.61,129.51,129.58,6937.0,122.7924,122.8872,122.7924,122.8587,6937.0
2018-10-01 13:00:00,129.56,129.56,129.47,129.49,32346.0,122.8398,122.8398,122.7544,122.7734,32346.0
2018-10-01 13:05:00,129.49,129.73,129.49,129.71,9700.0,122.7734,123.0009,122.7734,122.982,9700.0
2018-10-01 13:10:00,129.7,129.7,129.58,129.58,7953.0,122.9725,122.9725,122.8587,122.8587,7953.0
2018-10-01 13:15:00,129.6,129.61,129.53,129.55,7927.0,122.8777,122.8872,122.8113,122.8303,7927.0
2018-10-01 13:20:00,129.56,129.59,129.56,129.58,2400.0,122.8398,122.8682,122.8398,122.8587,2400.0
2018-10-01 13:25:00,129.58,129.71,129.53,129.71,9761.0,122.8587,122.982,122.8113,122.982,9761.0
2018-10-01 13:30:00,129.71,129.72,129.68,129.69,12782.0,122.982,122.9915,122.9535,122.963,12782.0
2018-10-01 13:35:00,129.7,129.78,129.67,129.72,5714.0,122.9725,123.0484,122.9441,122.9915,5714.0
2018-10-01 13:40:00,129.73,129.73,129.62,129.62,10809.0,123.0009,123.0009,122.8967,122.8967,10809.0
2018-10-01 13:45:00,129.62,129.65,129.52,129.52,4504.0,122.8967,122.9251,122.8018,122.8018,4504.0
2018-10-01 13:50:00,129.51,129.57,129.48,129.56,6941.0,122.7924,122.8492,122.7639,122.8398,6941.0
2018-10-01 13:55:00,129.59,129.59,129.46,129.52,6885.0,122.8682,122.8682,122.7449,122.8018,6885.0
2018-10-01 14:00:00,129.53,129.53,129.35,129.4,9100.0,122.8113,122.8113,122.6407,122.6881,9100.0
2018-10-01 14:05:00,129.41,129.51,129.41,129.51,4100.0,122.6975,122.7924,122.6975,122.7924,4100.0
2018-10-01 14:10:00,129.56,129.61,129.55,129.57,6243.0,122.8398,122.8872,122.8303,122.8492,6243.0
2018-10-01 14:15:00,129.56,129.6,129.54,129.57,4496.0,122.8398,122.8777,122.8208,122.8492,4496.0
2018-10-01 14:20:00,129.55,129.56,129.45,129.47,8058.0,122.8303,122.8398,122.7355,122.7544,8058.0
2018-10-01 14:25:00,129.48,129.5,129.47,129.48,5089.0,122.7639,122.7829,122.7544,122.7639,5089.0
2018-10-01 14:30:00,129.47,129.48,129.26,129.3,18501.0,122.7544,122.7639,122.5553,122.5932,18501.0
2018-10-01 14:35:00,129.31,129.31,129.21,129.24,8303.0,122.6027,122.6027,122.5079,122.5364,8303.0
2018-10-01 14:40:00,129.25,129.25,129.18,129.23,13646.0,122.5458,122.5458,122.4795,122.5269,13646.0
2018-10-01 14:45:00,129.23,129.28,129.21,129.25,9165.0,122.5269,122.5743,122.5079,122.5458,9165.0
2018-10-01 14:50:00,129.26,129.31,129.25,129.25,10723.0,122.5553,122.6027,122.5458,122.5458,10723.0
2018-10-01 14:55:00,129.25,129.26,129.16,129.16,17199.0,122.5458,122.5553,122.4605,122.4605,17199.0
2018-10-01 15:00:00,129.15,129.17,129.1,129.15,17124.0,122.451,122.47,122.4036,122.451,17124.0
2018-10-01 15:05:00,129.16,129.16,129.01,129.01,13980.0,122.4605,122.4605,122.3183,122.3183,13980.0
2018-10-01 15:10:00,129.02,129.02,128.91,128.98,58529.0,122.3278,122.3278,122.2235,122.2898,58529.0
2018-10-01 15:15:00,128.99,129.03,128.94,129.0,22045.0,122.2993,122.3373,122.2519,122.3088,22045.0
2018-10-01 15:20:00,129.0,129.0,128.93,128.95,22787.0,122.3088,122.3088,122.2424,122.2614,22787.0
2018-10-01 15:25:00,128.94,128.96,128.66,128.73,52114.0,122.2519,122.2709,121.9864,122.0528,52114.0
2018-10-01 15:30:00,128.71,128.74,128.61,128.62,36613.0,122.0339,122.0623,121.939,121.9485,36613.0
2018-10-01 15:35:00,128.63,128.67,128.6,128.66,34025.0,121.958,121.9959,121.9296,121.9864,34025.0
2018-10-01 15:40:00,128.65,128.66,128.44,128.55,44133.0,121.977,121.9864,121.7779,121.8822,44133.0
2018-10-01 15:45:00,128.55,128.71,128.55,128.58,43973.0,121.8822,122.0339,121.8822,121.9106,43973.0
2018-10-01 15:50:00,128.58,128.59,128.3,128.55,100252.0,121.9106,121.9201,121.6451,121.8822,100252.0
2018-10-01 15:55:00,128.55,128.56,128.3,128.35,190166.0,121.8822,121.8916,121.6451,121.6925,190166.0
2018-10-02 09:30:00,128.16,128.49,127.52,128.2,19222.0,121.5124,121.8253,120.9056,121.5503,19222.0
2018-10-02 09:35:00,128.19,128.19,127.35,127.39,14534.0,121.5408,121.5408,120.7444,120.7823,14534.0
2018-10-02 09:40:00,127.39,127.5,127.27,127.3,12578.0,120.7823,120.8866,120.6685,120.697,12578.0
2018-10-02 09:45:00,127.32,127.44,127.22,127.23,29122.0,120.716,120.8297,120.6211,120.6306,29122.0
2018-10-02 09:50:00,127.24,127.42,127.14,127.32,21683.0,120.6401,120.8108,120.5453,120.716,21683.0
2018-10-02 09:55:00,127.35,127.42,127.32,127.38,10471.0,120.7444,120.8108,120.716,120.7728,10471.0
2018-10-02 10:00:00,127.35,127.36,126.8,126.81,31443.0,120.7444,120.7539,120.2229,120.2324,31443.0
2018-10-02 10:05:00,126.85,127.36,126.85,127.26,17265.0,120.2703,120.7539,120.2703,120.6591,17265.0
2018-10-02 10:10:00,127.22,127.34,127.21,127.25,9946.0,120.6211,120.7349,120.6117,120.6496,9946.0
2018-10-02 10:15:00,127.25,127.32,127.22,127.29,12201.0,120.6496,120.716,120.6211,120.6875,12201.0
2018-10-02 10:20:00,127.28,127.36,127.13,127.16,23141.0,120.678,120.7539,120.5358,120.5642,23141.0
2018-10-02 10:25:00,127.16,127.32,127.16,127.31,9319.0,120.5642,120.716,120.5642,120.7065,9319.0
2018-10-02 10:30:00,127.32,127.32,127.0,127.01,11805.0,120.716,120.716,120.4125,120.422,11805.0
2018-10-02 10:35:00,127.0,127.15,126.83,126.9,16007.0,120.4125,120.5548,120.2514,120.3177,16007.0
2018-10-02 10:40:00,126.9,126.9,126.71,126.8,8332.0,120.3177,120.3177,120.1376,120.2229,8332.0
2018-10-02 10:45:00,126.85,127.03,126.82,126.91,11976.0,120.2703,120.441,120.2419,120.3272,11976.0
2018-10-02 10:50:00,126.92,127.08,126.92,127.06,15385.0,120.3367,120.4884,120.3367,120.4694,15385.0
2018-10-02 10:55:00,127.06,127.14,127.01,127.14,13600.0,120.4694,120.5453,120.422,120.5453,13600.0
2018-10-02 11:00:00,127.16,127.2,127.1,127.15,18702.0,120.5642,120.6022,120.5074,120.5548,18702.0
2018-10-02 11:05:00,127.16,127.23,127.15,127.21,6748.0,120.5642,120.6306,120.5548,120.6117,6748.0
2018-10-02 11:10:00,127.22,127.31,127.17,127.21,15350.0,120.6211,120.7065,120.5737,120.6117,15350.0
2018-10-02 11:15:00,127.22,127.27,127.19,127.2,12159.0,120.6211,120.6685,120.5927,120.6022,12159.0
2018-10-02 11:20:00,127.19,127.46,127.17,127.4,14352.0,120.5927,120.8487,120.5737,120.7918,14352.0
2018-10-02 11:25:00,127.43,127.5,127.36,127.37,7766.0,120.8202,120.8866,120.7539,120.7634,7766.0
2018-10-02 11:30:00,127.39,127.57,127.35,127.54,23781.0,120.7823,120.953,120.7444,120.9245,23781.0
2018-10-02 11:35:00,127.53,127.53,127.41,127.46,15881.0,120.9151,120.9151,120.8013,120.8487,15881.0
2018-10-02 11:40:00,127.46,127.64,127.44,127.52,21156.0,120.8487,121.0194,120.8297,120.9056,21156.0
2018-10-02 11:45:00,127.57,127.73,127.57,127.67,9600.0,120.953,121.1047,120.953,121.0478,9600.0
2018-10-02 11:50:00,127.68,127.69,127.59,127.63,9000.0,121.0573,121.0668,120.9719,121.0099,9000.0
2018-10-02 11:55:00,127.61,127.66,127.6,127.6,2500.0,120.9909,121.0383,120.9814,120.9814,2500.0
2018-10-02 12:00:00,127.64,127.66,127.59,127.61,6282.0,121.0194,121.0383,120.9719,120.9909,6282.0
2018-10-02 12:05:00,127.63,127.64,127.59,127.61,3500.0,121.0099,121.0194,120.9719,120.9909,3500.0
2018-10-02 12:10:00,127.61,127.62,127.51,127.54,4070.0,120.9909,121.0004,120.8961,120.9245,4070.0
2018-10-02 12:15:00,127.54,127.55,127.49,127.5,3200.0,120.9245,120.934,120.8771,120.8866,3200.0
2018-10-02 12:20:00,127.49,127.49,127.43,127.48,3305.0,120.8771,120.8771,120.8202,120.8677,3305.0
2018-10-02 12:25:00,127.49,127.51,127.36,127.39,4717.0,120.8771,120.8961,120.7539,120.7823,4717.0
2018-10-02 12:30:00,127.37,127.37,127.31,127.37,3591.0,120.7634,120.7634,120.7065,120.7634,3591.0
2018-10-02 12:35:00,127.36,127.53,127.34,127.48,5200.0,120.7539,120.9151,120.7349,120.8677,5200.0
2018-10-02 12:40:00,127.48,127.49,127.38,127.38,4038.0,120.8677,120.8771,120.7728,120.7728,4038.0
2018-10-02 12:45:00,127.39,127.39,127.24,127.29,4779.0,120.7823,120.7823,120.6401,120.6875,4779.0
2018-10-02 12:50:00,127.29,127.3,127.14,127.14,7104.0,120.6875,120.697,120.5453,120.5453,7104.0
2018-10-02 12:55:00,127.14,127.15,127.06,127.14,8607.0,120.5453,120.5548,120.4694,120.5453,8607.0
2018-10-02 13:00:00,127.17,127.18,127.09,127.12,12484.0,120.5737,120.5832,120.4979,120.5263,12484.0
2018-10-02 13:05:00,127.13,127.15,127.08,127.1,27366.0,120.5358,120.5548,120.4884,120.5074,27366.0
2018-10-02 13:10:00,127.12,127.25,127.07,127.14,43709.0,120.5263,120.6496,120.4789,120.5453,43709.0
2018-10-02 13:15:00,127.15,127.42,127.06,127.42,50767.0,120.5548,120.8108,120.4694,120.8108,50767.0
2018-10-02 13:20:00,127.44,127.44,127.34,127.35,9712.0,120.8297,120.8297,120.7349,120.7444,9712.0
2018-10-02 13:25:00,127.33,127.33,127.19,127.25,10226.0,120.7254,120.7254,120.5927,120.6496,10226.0
2018-10-02 13:30:00,127.26,127.33,127.24,127.24,7339.0,120.6591,120.7254,120.6401,120.6401,7339.0
2018-10-02 13:35:00,127.24,127.32,127.23,127.3,19298.0,120.6401,120.716,120.6306,120.697,19298.0
2018-10-02 13:40:00,127.31,127.32,127.21,127.22,18573.0,120.7065,120.716,120.6117,120.6211,18573.0
2018-10-02 13:45:00,127.2,127.23,127.18,127.22,4114.0,120.6022,120.6306,120.5832,120.6211,4114.0
2018-10-02 13:50:00,127.23,127.24,127.09,127.1,5720.0,120.6306,120.6401,120.4979,120.5074,5720.0
2018-10-02 13:55:00,127.11,127.11,126.99,127.05,7329.0,120.5168,120.5168,120.4031,120.46,7329.0
2018-10-02 14:00:00,127.05,127.08,127.0,127.03,6400.0,120.46,120.4884,120.4125,120.441,6400.0
2018-10-02 14:05:00,127.02,127.03,126.91,126.94,4400.0,120.4315,120.441,120.3272,120.3557,4400.0
2018-10-02 14:10:00,126.95,127.04,126.93,127.02,7830.0,120.3651,120.4505,120.3462,120.4315,7830.0
2018-10-02 14:15:00,127.03,127.07,127.01,127.03,9153.0,120.441,120.4789,120.422,120.441,9153.0
2018-10-02 14:20:00,127.04,127.04,126.93,126.98,8400.0,120.4505,120.4505,120.3462,120.3936,8400.0
2018-10-02 14:25:00,126.98,127.01,126.96,126.96,7206.0,120.3936,120.422,120.3746,120.3746,7206.0
2018-10-02 14:30:00,126.97,126.99,126.87,126.9,12045.0,120.3841,120.4031,120.2893,120.3177,12045.0
2018-10-02 14:35:00,126.9,126.9,126.62,126.62,14821.0,120.3177,120.3177,120.0523,120.0523,14821.0
2018-10-02 14:40:00,126.62,126.77,126.56,126.63,47858.0,120.0523,120.1945,119.9954,120.0617,47858.0
2018-10-02 14:45:00,126.62,126.87,126.6,126.79,29155.0,120.0523,120.2893,120.0333,120.2134,29155.0
2018-10-02 14:50:00,126.8,126.8,126.57,126.58,51999.0,120.2229,120.2229,120.0049,120.0143,51999.0
2018-10-02 14:55:00,126.58,126.66,126.5,126.52,55780.0,120.0143,120.0902,119.9385,119.9574,55780.0
2018-10-02 15:00:00,126.53,126.55,126.42,126.42,62854.0,119.9669,119.9859,119.8626,119.8626,62854.0
2018-10-02 15:05:00,126.43,126.48,126.29,126.35,20883.0,119.8721,119.9195,119.7394,119.7963,20883.0
2018-10-02 15:10:00,126.35,126.41,126.16,126.41,22126.0,119.7963,119.8532,119.6161,119.8532,22126.0
2018-10-02 15:15:00,126.4,126.45,126.27,126.28,23915.0,119.8437,119.8911,119.7204,119.7299,23915.0
2018-10-02 15:20:00,126.28,126.42,126.27,126.31,15037.0,119.7299,119.8626,119.7204,119.7583,15037.0
2018-10-02 15:25:00,126.33,126.45,126.22,126.27,35738.0,119.7773,119.8911,119.673,119.7204,35738.0
2018-10-02 15:30:00,126.28,126.3,126.13,126.16,36083.0,119.7299,119.7489,119.5877,119.6161,36083.0
2018-10-02 15:35:00,126.17,126.17,126.01,126.04,36394.0,119.6256,119.6256,119.4739,119.5023,36394.0
2018-10-02 15:40:00,126.05,126.13,126.0,126.03,43873.0,119.5118,119.5877,119.4644,119.4929,43873.0
2018-10-02 15:45:00,126.03,126.24,126.03,126.19,64520.0,119.4929,119.692,119.4929,119.6446,64520.0
2018-10-02 15:50:00,126.21,126.21,125.98,126.11,106708.0,119.6635,119.6635,119.4455,119.5687,106708.0
2018-10-02 15:55:00,126.12,126.12,125.95,125.97,147097.0,119.5782,119.5782,119.417,119.436,147097.0
2018-10-03 09:30:00,126.35,126.76,125.98,126.19,28923.0,119.7963,120.185,119.4455,119.6446,28923.0
2018-10-03 09:35:00,126.16,126.26,125.82,125.83,8100.0,119.6161,119.7109,119.2938,119.3032,8100.0
2018-10-03 09:40:00,125.9,126.22,125.85,126.22,4808.0,119.3696,119.673,119.3222,119.673,4808.0
2018-10-03 09:45:00,126.17,126.61,126.15,126.51,8433.0,119.6256,120.0428,119.6066,119.948,8433.0
2018-10-03 09:50:00,126.46,126.69,126.35,126.69,24136.0,119.9006,120.1186,119.7963,120.1186,24136.0
2018-10-03 09:55:00,126.69,126.75,126.53,126.6,13380.0,120.1186,120.1755,119.9669,120.0333,13380.0
2018-10-03 10:00:00,126.61,126.84,126.47,126.51,34475.0,120.0428,120.2608,119.91,119.948,34475.0
2018-10-03 10:05:00,126.53,126.71,126.53,126.71,7385.0,119.9669,120.1376,119.9669,120.1376,7385.0
2018-10-03 10:10:00,126.73,126.79,126.61,126.79,14477.0,120.1566,120.2134,120.0428,120.2134,14477.0
2018-10-03 10:15:00,126.79,126.89,126.5,126.59,16649.0,120.2134,120.3083,119.9385,120.0238,16649.0
2018-10-03 10:20:00,126.59,126.62,126.42,126.44,9031.0,120.0238,120.0523,119.8626,119.8816,9031.0
2018-10-03 10:25:00,126.42,126.42,126.32,126.32,2173.0,119.8626,119.8626,119.7678,119.7678,2173.0
2018-10-03 10:30:00,126.34,126.5,126.28,126.5,4287.0,119.7868,119.9385,119.7299,119.9385,4287.0
2018-10-03 10:35:00,126.53,126.55,126.36,126.39,9159.0,119.9669,119.9859,119.8057,119.8342,9159.0
2018-10-03 10:40:00,126.36,126.5,126.34,126.48,18713.0,119.8057,119.9385,119.7868,119.9195,18713.0
2018-10-03 10:45:00,126.5,126.52,126.38,126.42,20192.0,119.9385,119.9574,119.8247,119.8626,20192.0
2018-10-03 10:50:00,126.43,126.51,126.34,126.34,7918.0,119.8721,119.948,119.7868,119.7868,7918.0
2018-10-03 10:55:00,126.35,126.35,126.15,126.2,6136.0,119.7963,119.7963,119.6066,119.654,6136.0
2018-10-03 11:00:00,126.25,126.28,126.1,126.24,10775.0,119.7015,119.7299,119.5592,119.692,10775.0
2018-10-03 11:05:00,126.22,126.29,126.2,126.26,5241.0,119.673,119.7394,119.654,119.7109,5241.0
2018-10-03 11:10:00,126.28,126.47,126.19,126.47,6445.0,119.7299,119.91,119.6446,119.91,6445.0
2018-10-03 11:15:00,126.45,126.52,126.44,126.47,35382.0,119.8911,119.9574,119.8816,119.91,35382.0
2018-10-03 11:20:00,126.45,126.52,126.44,126.47,26849.0,119.8911,119.9574,119.8816,119.91,26849.0
2018-10-03 11:25:00,126.46,126.53,126.46,126.5,14347.0,119.9006,119.9669,119.9006,119.9385,14347.0
2018-10-03 11:30:00,126.49,126.5,126.42,126.42,10691.0,119.929,119.9385,119.8626,119.8626,10691.0
2018-10-03 11:35:00,126.41,126.51,126.33,126.35,31730.0,119.8532,119.948,119.7773,119.7963,31730.0
2018-10-03 11:40:00,126.34,126.49,126.32,126.46,30505.0,119.7868,119.929,119.7678,119.9006,30505.0
2018-10-03 11:45:00,126.46,126.46,126.28,126.4,34802.0,119.9006,119.9006,119.7299,119.8437,34802.0
2018-10-03 11:50:00,126.41,126.54,126.41,126.49,26469.0,119.8532,119.9764,119.8532,119.929,26469.0
2018-10-03 11:55:00,126.49,126.52,126.4,126.47,51355.0,119.929,119.9574,119.8437,119.91,51355.0
2018-10-03 12:00:00,126.49,126.51,126.37,126.43,32927.0,119.929,119.948,119.8152,119.8721,32927.0
2018-10-03 12:05:00,126.43,126.52,126.4,126.44,13003.0,119.8721,119.9574,119.8437,119.8816,13003.0
2018-10-03 12:10:00,126.44,126.51,126.43,126.45,18723.0,119.8816,119.948,119.8721,119.8911,18723.0
2018-10-03 12:15:00,126.45,126.52,126.39,126.49,29964.0,119.8911,119.9574,119.8342,119.929,29964.0
2018-10-03 12:20:00,126.48,126.5,126.44,126.49,10383.0,119.9195,119.9385,119.8816,119.929,10383.0
2018-10-03 12:25:00,126.49,126.49,126.37,126.43,7479.0,119.929,119.929,119.8152,119.8721,7479.0
2018-10-03 12:30:00,126.45,126.48,126.4,126.45,9876.0,119.8911,119.9195,119.8437,119.8911,9876.0
2018-10-03 12:35:00,126.44,126.45,126.3,126.3,4900.0,119.8816,119.8911,119.7489,119.7489,4900.0
2018-10-03 12:40:00,126.31,126.38,126.3,126.38,6104.0,119.7583,119.8247,119.7489,119.8247,6104.0
2018-10-03 12:45:00,126.4,126.45,126.32,126.35,10712.0,119.8437,119.8911,119.7678,119.7963,10712.0
2018-10-03 12:50:00,126.33,126.33,126.24,126.26,6769.0,119.7773,119.7773,119.692,119.7109,6769.0
2018-10-03 12:55:00,126.26,126.32,126.26,126.32,3917.0,119.7109,119.7678,119.7109,119.7678,3917.0
2018-10-03 13:00:00,126.3,126.37,126.29,126.36,4811.0,119.7489,119.8152,119.7394,119.8057,4811.0
2018-10-03 13:05:00,126.38,126.4,126.33,126.34,6484.0,119.8247,119.8437,119.7773,119.7868,6484.0
2018-10-03 13:10:00,126.35,126.35,126.27,126.27,8897.0,119.7963,119.7963,119.7204,119.7204,8897.0
2018-10-03 13:15:00,126.25,126.26,126.19,126.22,9849.0,119.7015,119.7109,119.6446,119.673,9849.0
2018-10-03 13:20:00,126.21,126.21,126.09,126.1,5207.0,119.6635,119.6635,119.5498,119.5592,5207.0
2018-10-03 13:25:00,126.09,126.09,125.97,126.02,14762.0,119.5498,119.5498,119.436,119.4834,14762.0
2018-10-03 13:30:00,125.98,126.04,125.95,126.04,8840.0,119.4455,119.5023,119.417,119.5023,8840.0
2018-10-03 13:35:00,126.04,126.05,125.78,125.78,34574.0,119.5023,119.5118,119.2558,119.2558,34574.0
2018-10-03 13:40:00,125.78,125.89,125.74,125.8,37783.0,119.2558,119.3601,119.2179,119.2748,37783.0
2018-10-03 13:45:00,125.78,125.8,125.75,125.79,9509.0,119.2558,119.2748,119.2274,119.2653,9509.0
2018-10-03 13:50:00,125.8,125.91,125.73,125.75,14095.0,119.2748,119.3791,119.2084,119.2274,14095.0
2018-10-03 13:55:00,125.74,125.77,125.58,125.62,18884.0,119.2179,119.2463,119.0662,119.1041,18884.0
2018-10-03 14:00:00,125.6,125.9,125.59,125.9,30931.0,119.0852,119.3696,119.0757,119.3696,30931.0
2018-10-03 14:05:00,125.93,125.99,125.91,125.95,24053.0,119.398,119.4549,119.3791,119.417,24053.0
2018-10-03 14:10:00,125.95,126.0,125.89,125.99,8621.0,119.417,119.4644,119.3601,119.4549,8621.0
2018-10-03 14:15:00,126.0,126.0,125.93,125.96,9359.0,119.4644,119.4644,119.398,119.4265,9359.0
2018-10-03 14:20:00,125.95,126.01,125.94,125.98,19179.0,119.417,119.4739,119.4075,119.4455,19179.0
2018-10-03 14:25:00,125.98,126.0,125.93,126.0,9581.0,119.4455,119.4644,119.398,119.4644,9581.0
2018-10-03 14:30:00,125.99,126.0,125.9,125.9,8608.0,119.4549,119.4644,119.3696,119.3696,8608.0
2018-10-03 14:35:00,125.9,125.9,125.69,125.71,23282.0,119.3696,119.3696,119.1705,119.1895,23282.0
2018-10-03 14:40:00,125.71,125.71,125.38,125.45,45866.0,119.1895,119.1895,118.8766,118.9429,45866.0
2018-10-03 14:45:00,125.45,125.52,125.26,125.26,44605.0,118.9429,119.0093,118.7628,118.7628,44605.0
2018-10-03 14:50:00,125.28,125.32,125.19,125.22,18880.0,118.7818,118.8197,118.6964,118.7249,18880.0
2018-10-03 14:55:00,125.2,125.26,125.09,125.23,25614.0,118.7059,118.7628,118.6016,118.7344,25614.0
2018-10-03 15:00:00,125.24,125.32,125.14,125.28,23344.0,118.7438,118.8197,118.649,118.7818,23344.0
2018-10-03 15:05:00,125.29,125.31,125.19,125.31,41241.0,118.7912,118.8102,118.6964,118.8102,41241.0
2018-10-03 15:10:00,125.32,125.34,125.03,125.04,22316.0,118.8197,118.8387,118.5447,118.5542,22316.0
2018-10-03 15:15:00,125.04,125.12,124.89,124.89,43825.0,118.5542,118.6301,118.412,118.412,43825.0
2018-10-03 15:20:00,124.89,124.92,124.36,124.38,66256.0,118.412,118.4404,117.9095,117.9284,66256.0
2018-10-03 15:25:00,124.37,124.55,124.36,124.49,40833.0,117.919,118.0896,117.9095,118.0327,40833.0
2018-10-03 15:30:00,124.49,124.59,124.48,124.55,30672.0,118.0327,118.1276,118.0233,118.0896,30672.0
2018-10-03 15:35:00,124.55,124.56,124.47,124.49,45276.0,118.0896,118.0991,118.0138,118.0327,45276.0
2018-10-03 15:40:00,124.48,124.56,124.43,124.52,44212.0,118.0233,118.0991,117.9759,118.0612,44212.0
2018-10-03 15:45:00,124.52,124.65,124.52,124.53,96522.0,118.0612,118.1844,118.0612,118.0707,96522.0
2018-10-03 15:50:00,124.53,124.64,124.34,124.63,120111.0,118.0707,118.175,117.8905,118.1655,120111.0
2018-10-03 15:55:00,124.63,124.79,124.55,124.63,167112.0,118.1655,118.3172,118.0896,118.1655,167112.0
2018-10-04 09:30:00,124.29,124.56,123.73,123.93,33302.0,117.8431,118.0991,117.3122,117.5018,33302.0
2018-10-04 09:35:00,123.94,124.35,123.94,124.15,30235.0,117.5113,117.9,117.5113,117.7104,30235.0
2018-10-04 09:40:00,124.16,124.3,123.83,124.26,12290.0,117.7199,117.8526,117.407,117.8147,12290.0
2018-10-04 09:45:00,124.27,124.32,123.8,123.8,39700.0,117.8242,117.8716,117.3785,117.3785,39700.0
2018-10-04 09:50:00,123.77,123.77,123.48,123.58,23545.0,117.3501,117.3501,117.0751,117.1699,23545.0
2018-10-04 09:55:00,123.58,123.92,123.57,123.88,36078.0,117.1699,117.4923,117.1605,117.4544,36078.0
2018-10-04 10:00:00,123.86,123.86,123.59,123.81,14952.0,117.4354,117.4354,117.1794,117.388,14952.0
2018-10-04 10:05:00,123.72,123.84,123.55,123.6,13700.0,117.3027,117.4165,117.1415,117.1889,13700.0
2018-10-04 10:10:00,123.57,123.57,123.15,123.2,13602.0,117.1605,117.1605,116.7622,116.8097,13602.0
2018-10-04 10:15:00,123.24,123.24,123.02,123.17,13458.0,116.8476,116.8476,116.639,116.7812,13458.0
2018-10-04 10:20:00,123.14,123.18,122.82,122.85,11909.0,116.7528,116.7907,116.4494,116.4778,11909.0
2018-10-04 10:25:00,122.84,123.05,122.78,122.92,8000.0,116.4683,116.6674,116.4114,116.5442,8000.0
2018-10-04 10:30:00,122.9,122.98,122.65,122.68,18772.0,116.5252,116.6011,116.2882,116.3166,18772.0
2018-10-04 10:35:00,122.68,122.7,122.54,122.58,18138.0,116.3166,116.3356,116.1839,116.2218,18138.0
2018-10-04 10:40:00,122.61,122.66,122.44,122.65,12750.0,116.2503,116.2977,116.0891,116.2882,12750.0
2018-10-04 10:45:00,122.65,122.69,122.5,122.54,9680.0,116.2882,116.3261,116.146,116.1839,9680.0
2018-10-04 10:50:00,122.59,122.68,122.57,122.6,15135.0,116.2313,116.3166,116.2123,116.2408,15135.0
2018-10-04 10:55:00,122.6,122.63,122.36,122.38,19164.0,116.2408,116.2692,116.0132,116.0322,19164.0
2018-10-04 11:00:00,122.36,122.59,122.34,122.59,19440.0,116.0132,116.2313,115.9943,116.2313,19440.0
2018-10-04 11:05:00,122.63,122.63,122.53,122.57,9500.0,116.2692,116.2692,116.1744,116.2123,9500.0
2018-10-04 11:10:00,122.57,122.66,122.48,122.59,8276.0,116.2123,116.2977,116.127,116.2313,8276.0
2018-10-04 11:15:00,122.58,122.64,122.49,122.64,20965.0,116.2218,116.2787,116.1365,116.2787,20965.0
2018-10-04 11:20:00,122.61,122.66,122.46,122.62,11910.0,116.2503,116.2977,116.108,116.2597,11910.0
2018-10-04 11:25:00,122.63,122.66,122.53,122.54,10650.0,116.2692,116.2977,116.1744,116.1839,10650.0
2018-10-04 11:30:00,122.53,122.63,122.48,122.53,13878.0,116.1744,116.2692,116.127,116.1744,13878.0
2018-10-04 11:35:00,122.52,122.53,122.26,122.28,31790.0,116.1649,116.1744,115.9184,115.9374,31790.0
2018-10-04 11:40:00,122.29,122.43,122.26,122.26,23491.0,115.9469,116.0796,115.9184,115.9184,23491.0
2018-10-04 11:45:00,122.26,122.42,122.26,122.33,9541.0,115.9184,116.0701,115.9184,115.9848,9541.0
2018-10-04 11:50:00,122.34,122.41,122.29,122.34,22133.0,115.9943,116.0606,115.9469,115.9943,22133.0
2018-10-04 11:55:00,122.34,122.41,122.29,122.32,16900.0,115.9943,116.0606,115.9469,115.9753,16900.0
2018-10-04 12:00:00,122.32,122.32,122.02,122.03,25334.0,115.9753,115.9753,115.6909,115.7003,25334.0
2018-10-04 12:05:00,122.01,122.07,121.78,121.93,29206.0,115.6814,115.7383,115.4633,115.6055,29206.0
2018-10-04 12:10:00,121.94,121.94,121.63,121.68,8200.0,115.615,115.615,115.3211,115.3685,8200.0
2018-10-04 12:15:00,121.69,121.72,121.53,121.65,24312.0,115.378,115.4064,115.2263,115.3401,24312.0
2018-10-04 12:20:00,121.64,121.69,121.6,121.66,8015.0,115.3306,115.378,115.2926,115.3495,8015.0
2018-10-04 12:25:00,121.64,121.78,121.64,121.66,20600.0,115.3306,115.4633,115.3306,115.3495,20600.0
2018-10-04 12:30:00,121.63,121.65,121.5,121.62,32694.0,115.3211,115.3401,115.1978,115.3116,32694.0
2018-10-04 12:35:00,121.6,121.76,121.59,121.63,22300.0,115.2926,115.4443,115.2832,115.3211,22300.0
2018-10-04 12:40:00,121.64,121.71,121.6,121.6,8700.0,115.3306,115.3969,115.2926,115.2926,8700.0
2018-10-04 12:45:00,121.57,121.62,121.46,121.62,13155.0,115.2642,115.3116,115.1599,115.3116,13155.0
2018-10-04 12:50:00,121.63,121.67,121.5,121.57,6810.0,115.3211,115.359,115.1978,115.2642,6810.0
2018-10-04 12:55:00,121.55,121.55,121.45,121.53,9810.0,115.2452,115.2452,115.1504,115.2263,9810.0
2018-10-04 13:00:00,121.52,121.53,121.37,121.42,11000.0,115.2168,115.2263,115.0746,115.122,11000.0
2018-10-04 13:05:00,121.42,121.59,121.42,121.56,15700.0,115.122,115.2832,115.122,115.2547,15700.0
2018-10-04 13:10:00,121.55,121.55,121.43,121.44,25582.0,115.2452,115.2452,115.1315,115.1409,25582.0
2018-10-04 13:15:00,121.45,121.49,121.33,121.36,13146.0,115.1504,115.1884,115.0367,115.0651,13146.0
2018-10-04 13:20:00,121.36,121.37,121.17,121.21,15426.0,115.0651,115.0746,114.8849,114.9229,15426.0
2018-10-04 13:25:00,121.2,121.21,121.07,121.13,13203.0,114.9134,114.9229,114.7901,114.847,13203.0
2018-10-04 13:30:00,121.14,121.18,121.09,121.17,24873.0,114.8565,114.8944,114.8091,114.8849,24873.0
2018-10-04 13:35:00,121.15,121.23,121.14,121.22,34248.0,114.866,114.9418,114.8565,114.9324,34248.0
2018-10-04 13:40:00,121.25,121.51,121.25,121.51,15750.0,114.9608,115.2073,114.9608,115.2073,15750.0
2018-10-04 13:45:00,121.52,121.54,121.42,121.48,22141.0,115.2168,115.2358,115.122,115.1789,22141.0
2018-10-04 13:50:00,121.47,121.67,121.42,121.57,28624.0,115.1694,115.359,115.122,115.2642,28624.0
2018-10-04 13:55:00,121.56,121.59,121.44,121.53,22901.0,115.2547,115.2832,115.1409,115.2263,22901.0
2018-10-04 14:00:00,121.55,121.66,121.45,121.59,21878.0,115.2452,115.3495,115.1504,115.2832,21878.0
2018-10-04 14:05:00,121.58,121.61,121.47,121.5,20568.0,115.2737,115.3021,115.1694,115.1978,20568.0
2018-10-04 14:10:00,121.5,121.62,121.47,121.55,35882.0,115.1978,115.3116,115.1694,115.2452,35882.0
2018-10-04 14:15:00,121.54,121.54,121.27,121.32,32466.0,115.2358,115.2358,114.9798,115.0272,32466.0
2018-10-04 14:20:00,121.33,121.48,121.29,121.46,29010.0,115.0367,115.1789,114.9987,115.1599,29010.0
2018-10-04 14:25:00,121.46,121.62,121.43,121.56,31580.0,115.1599,115.3116,115.1315,115.2547,31580.0
2018-10-04 14:30:00,121.57,121.65,121.53,121.61,26074.0,115.2642,115.3401,115.2263,115.3021,26074.0
2018-10-04 14:35:00,121.61,121.79,121.58,121.72,37038.0,115.3021,115.4728,115.2737,115.4064,37038.0
2018-10-04 14:40:00,121.72,121.72,121.62,121.65,21886.0,115.4064,115.4064,115.3116,115.3401,21886.0
2018-10-04 14:45:00,121.64,121.78,121.64,121.76,32675.0,115.3306,115.4633,115.3306,115.4443,32675.0
2018-10-04 14:50:00,121.76,122.1,121.75,122.09,43302.0,115.4443,115.7667,115.4349,115.7572,43302.0
2018-10-04 14:55:00,122.12,122.12,121.93,122.01,20887.0,115.7857,115.7857,115.6055,115.6814,20887.0
2018-10-04 15:00:00,122.0,122.11,121.95,122.08,23879.0,115.6719,115.7762,115.6245,115.7477,23879.0
2018-10-04 15:05:00,122.07,122.15,122.01,122.02,36072.0,115.7383,115.8141,115.6814,115.6909,36072.0
2018-10-04 15:10:00,122.03,122.1,121.85,121.94,46298.0,115.7003,115.7667,115.5297,115.615,46298.0
2018-10-04 15:15:00,121.95,122.03,121.86,122.0,33614.0,115.6245,115.7003,115.5392,115.6719,33614.0
2018-10-04 15:20:00,121.98,121.99,121.79,121.88,33349.0,115.6529,115.6624,115.4728,115.5581,33349.0
2018-10-04 15:25:00,121.9,121.93,121.72,121.76,19965.0,115.5771,115.6055,115.4064,115.4443,19965.0
2018-10-04 15:30:00,121.74,121.79,121.7,121.76,39232.0,115.4254,115.4728,115.3875,115.4443,39232.0
2018-10-04 15:35:00,121.75,121.75,121.62,121.71,37414.0,115.4349,115.4349,115.3116,115.3969,37414.0
2018-10-04 15:40:00,121.7,121.89,121.64,121.89,43061.0,115.3875,115.5676,115.3306,115.5676,43061.0
2018-10-04 15:45:00,121.89,122.16,121.89,122.04,61325.0,115.5676,115.8236,115.5676,115.7098,61325.0
2018-10-04 15:50:00,122.05,122.21,122.02,122.21,71171.0,115.7193,115.871,115.6909,115.871,71171.0
2018-10-04 15:55:00,122.21,122.26,122.16,122.21,118937.0,115.871,115.9184,115.8236,115.871,118937.0
2018-10-05 09:30:00,122.92,123.28,122.8,122.87,48190.0,116.5442,116.8855,116.4304,116.4968,48190.0
2018-10-05 09:35:00,122.93,123.38,122.89,123.26,19707.0,116.5537,116.9803,116.5157,116.8665,19707.0
2018-10-05 09:40:00,123.26,123.42,123.06,123.26,10829.0,116.8665,117.0182,116.6769,116.8665,10829.0
2018-10-05 09:45:00,123.28,123.52,123.01,123.01,31033.0,116.8855,117.1131,116.6295,116.6295,31033.0
2018-10-05 09:50:00,123.0,123.32,123.0,123.32,11820.0,116.62,116.9234,116.62,116.9234,11820.0
2018-10-05 09:55:00,123.31,123.33,123.05,123.18,16620.0,116.9139,116.9329,116.6674,116.7907,16620.0
2018-10-05 10:00:00,123.18,123.33,123.01,123.09,22786.0,116.7907,116.9329,116.6295,116.7054,22786.0
2018-10-05 10:05:00,123.13,123.34,123.07,123.14,11251.0,116.7433,116.9424,116.6864,116.7528,11251.0
2018-10-05 10:10:00,123.12,123.25,123.09,123.18,18983.0,116.7338,116.8571,116.7054,116.7907,18983.0
2018-10-05 10:15:00,123.16,123.24,123.04,123.11,70015.0,116.7717,116.8476,116.658,116.7243,70015.0
2018-10-05 10:20:00,123.11,123.28,123.09,123.26,52417.0,116.7243,116.8855,116.7054,116.8665,52417.0
2018-10-05 10:25:00,123.24,123.24,123.09,123.09,9310.0,116.8476,116.8476,116.7054,116.7054,9310.0
2018-10-05 10:30:00,123.09,123.14,122.87,123.0,79106.0,116.7054,116.7528,116.4968,116.62,79106.0
2018-10-05 10:35:00,123.03,123.09,122.75,122.76,48821.0,116.6485,116.7054,116.383,116.3925,48821.0
2018-10-05 10:40:00,122.76,122.97,122.68,122.81,28507.0,116.3925,116.5916,116.3166,116.4399,28507.0
2018-10-05 10:45:00,122.83,122.95,122.73,122.75,22806.0,116.4588,116.5726,116.364,116.383,22806.0
2018-10-05 10:50:00,122.73,122.9,122.63,122.9,21278.0,116.364,116.5252,116.2692,116.5252,21278.0
2018-10-05 10:55:00,122.87,123.0,122.83,122.91,12345.0,116.4968,116.62,116.4588,116.5347,12345.0
2018-10-05 11:00:00,122.91,122.93,122.76,122.76,13258.0,116.5347,116.5537,116.3925,116.3925,13258.0
2018-10-05 11:05:00,122.79,122.79,122.55,122.55,7926.0,116.4209,116.4209,116.1934,116.1934,7926.0
2018-10-05 11:10:00,122.55,122.55,122.22,122.22,17010.0,116.1934,116.1934,115.8805,115.8805,17010.0
2018-10-05 11:15:00,122.27,122.27,121.91,122.05,15648.0,115.9279,115.9279,115.5866,115.7193,15648.0
2018-10-05 11:20:00,122.04,122.04,121.8,121.96,15542.0,115.7098,115.7098,115.4823,115.634,15542.0
2018-10-05 11:25:00,121.95,121.99,121.67,121.74,15092.0,115.6245,115.6624,115.359,115.4254,15092.0
2018-10-05 11:30:00,121.77,121.83,121.7,121.8,14876.0,115.4538,115.5107,115.3875,115.4823,14876.0
2018-10-05 11:35:00,121.81,121.93,121.72,121.93,12729.0,115.4918,115.6055,115.4064,115.6055,12729.0
2018-10-05 11:40:00,121.95,121.95,121.63,121.7,11412.0,115.6245,115.6245,115.3211,115.3875,11412.0
2018-10-05 11:45:00,121.69,121.75,121.58,121.65,16720.0,115.378,115.4349,115.2737,115.3401,16720.0
2018-10-05 11:50:00,121.64,121.69,121.34,121.43,34001.0,115.3306,115.378,115.0461,115.1315,34001.0
2018-10-05 11:55:00,121.4,121.44,121.24,121.24,15824.0,115.103,115.1409,114.9513,114.9513,15824.0
2018-10-05 12:00:00,121.26,121.34,121.21,121.32,13756.0,114.9703,115.0461,114.9229,115.0272,13756.0
2018-10-05 12:05:00,121.31,121.33,121.19,121.29,9231.0,115.0177,115.0367,114.9039,114.9987,9231.0
2018-10-05 12:10:00,121.29,121.29,120.87,120.93,11105.0,114.9987,114.9987,114.6005,114.6574,11105.0
2018-10-05 12:15:00,120.94,121.11,120.92,121.05,9615.0,114.6669,114.8281,114.6479,114.7712,9615.0
2018-10-05 12:20:00,121.04,121.31,121.04,121.26,7378.0,114.7617,115.0177,114.7617,114.9703,7378.0
2018-10-05 12:25:00,121.25,121.33,121.16,121.19,9362.0,114.9608,115.0367,114.8755,114.9039,9362.0
2018-10-05 12:30:00,121.15,121.18,120.85,120.85,12929.0,114.866,114.8944,114.5815,114.5815,12929.0
2018-10-05 12:35:00,120.81,120.85,120.75,120.82,7160.0,114.5436,114.5815,114.4867,114.5531,7160.0
2018-10-05 12:40:00,120.8,120.8,120.67,120.74,9062.0,114.5341,114.5341,114.4109,114.4773,9062.0
2018-10-05 12:45:00,120.73,120.94,120.7,120.94,7926.0,114.4678,114.6669,114.4393,114.6669,7926.0
2018-10-05 12:50:00,120.95,121.04,120.92,121.02,5365.0,114.6764,114.7617,114.6479,114.7427,5365.0
2018-10-05 12:55:00,121.02,121.04,120.9,120.93,7300.0,114.7427,114.7617,114.629,114.6574,7300.0
2018-10-05 13:00:00,120.92,120.93,120.7,120.71,15099.0,114.6479,114.6574,114.4393,114.4488,15099.0
2018-10-05 13:05:00,120.71,120.76,120.52,120.55,7580.0,114.4488,114.4962,114.2687,114.2971,7580.0
2018-10-05 13:10:00,120.54,120.57,120.29,120.41,19524.0,114.2876,114.3161,114.0506,114.1644,19524.0
2018-10-05 13:15:00,120.43,120.53,120.32,120.33,11013.0,114.1833,114.2781,114.079,114.0885,11013.0
2018-10-05 13:20:00,120.33,120.4,120.33,120.37,11014.0,114.0885,114.1549,114.0885,114.1264,11014.0
2018-10-05 13:25:00,120.37,120.42,120.32,120.39,18166.0,114.1264,114.1739,114.079,114.1454,18166.0
2018-10-05 13:30:00,120.41,120.63,120.41,120.51,19219.0,114.1644,114.373,114.1644,114.2592,19219.0
2018-10-05 13:35:00,120.54,120.65,120.5,120.62,17398.0,114.2876,114.3919,114.2497,114.3635,17398.0
2018-10-05 13:40:00,120.62,120.84,120.62,120.84,13530.0,114.3635,114.5721,114.3635,114.5721,13530.0
2018-10-05 13:45:00,120.83,120.9,120.77,120.88,9235.0,114.5626,114.629,114.5057,114.61,9235.0
2018-10-05 13:50:00,120.9,121.04,120.9,121.02,20710.0,114.629,114.7617,114.629,114.7427,20710.0
2018-10-05 13:55:00,121.02,121.06,120.95,121.02,10938.0,114.7427,114.7807,114.6764,114.7427,10938.0
2018-10-05 14:00:00,121.0,121.06,120.93,121.05,9380.0,114.7238,114.7807,114.6574,114.7712,9380.0
2018-10-05 14:05:00,121.06,121.06,120.82,120.84,9380.0,114.7807,114.7807,114.5531,114.5721,9380.0
2018-10-05 14:10:00,120.86,121.01,120.86,120.93,7782.0,114.591,114.7332,114.591,114.6574,7782.0
2018-10-05 14:15:00,120.89,121.07,120.88,121.05,19328.0,114.6195,114.7901,114.61,114.7712,19328.0
2018-10-05 14:20:00,121.06,121.3,121.06,121.22,21080.0,114.7807,115.0082,114.7807,114.9324,21080.0
2018-10-05 14:25:00,121.24,121.41,121.15,121.23,68428.0,114.9513,115.1125,114.866,114.9418,68428.0
2018-10-05 14:30:00,121.27,121.75,121.25,121.47,26835.0,114.9798,115.4349,114.9608,115.1694,26835.0
2018-10-05 14:35:00,121.48,121.74,121.48,121.68,18242.0,115.1789,115.4254,115.1789,115.3685,18242.0
2018-10-05 14:40:00,121.67,121.69,121.47,121.54,8600.0,115.359,115.378,115.1694,115.2358,8600.0
2018-10-05 14:45:00,121.55,121.59,121.51,121.57,7647.0,115.2452,115.2832,115.2073,115.2642,7647.0
2018-10-05 14:50:00,121.61,121.94,121.55,121.66,58471.0,115.3021,115.615,115.2452,115.3495,58471.0
2018-10-05 14:55:00,121.64,121.72,121.45,121.58,9716.0,115.3306,115.4064,115.1504,115.2737,9716.0
2018-10-05 15:00:00,121.58,121.6,121.45,121.56,5221.0,115.2737,115.2926,115.1504,115.2547,5221.0
2018-10-05 15:05:00,121.6,121.79,121.6,121.79,11393.0,115.2926,115.4728,115.2926,115.4728,11393.0
2018-10-05 15:10:00,121.79,121.79,121.66,121.72,13575.0,115.4728,115.4728,115.3495,115.4064,13575.0
2018-10-05 15:15:00,121.71,121.85,121.69,121.76,21967.0,115.3969,115.5297,115.378,115.4443,21967.0
2018-10-05 15:20:00,121.77,121.87,121.65,121.72,20357.0,115.4538,115.5486,115.3401,115.4064,20357.0
2018-10-05 15:25:00,121.67,121.67,121.45,121.53,11600.0,115.359,115.359,115.1504,115.2263,11600.0
2018-10-05 15:30:00,121.51,121.52,121.33,121.35,16960.0,115.2073,115.2168,115.0367,115.0556,16960.0
2018-10-05 15:35:00,121.33,121.42,121.27,121.27,34914.0,115.0367,115.122,114.9798,114.9798,34914.0
2018-10-05 15:40:00,121.26,121.48,121.2,121.47,18446.0,114.9703,115.1789,114.9134,115.1694,18446.0
2018-10-05 15:45:00,121.49,121.69,121.49,121.64,29681.0,115.1884,115.378,115.1884,115.3306,29681.0
2018-10-05 15:50:00,121.63,121.63,121.46,121.55,48349.0,115.3211,115.3211,115.1599,115.2452,48349.0
2018-10-05 15:55:00,121.58,121.63,121.34,121.47,107407.0,115.2737,115.3211,115.0461,115.1694,107407.0
2018-10-08 09:30:00,121.45,121.69,121.07,121.46,19205.0,115.1504,115.378,114.7901,115.1599,19205.0
2018-10-08 09:35:00,121.46,121.69,121.41,121.44,4400.0,115.1599,115.378,115.1125,115.1409,4400.0
2018-10-08 09:40:00,121.39,121.61,121.28,121.53,8900.0,115.0935,115.3021,114.9892,115.2263,8900.0
2018-10-08 09:45:00,121.42,121.47,121.24,121.43,2780.0,115.122,115.1694,114.9513,115.1315,2780.0
2018-10-08 09:50:00,121.5,121.65,121.34,121.34,13096.0,115.1978,115.3401,115.0461,115.0461,13096.0
2018-10-08 09:55:00,121.3,121.52,121.3,121.5,3255.0,115.0082,115.2168,115.0082,115.1978,3255.0
2018-10-08 10:00:00,121.53,121.59,121.31,121.54,14749.0,115.2263,115.2832,115.0177,115.2358,14749.0
2018-10-08 10:05:00,121.55,121.55,121.28,121.32,10386.0,115.2452,115.2452,114.9892,115.0272,10386.0
2018-10-08 10:10:00,121.34,121.45,121.24,121.39,9876.0,115.0461,115.1504,114.9513,115.0935,9876.0
2018-10-08 10:15:00,121.37,121.41,121.22,121.22,3542.0,115.0746,115.1125,114.9324,114.9324,3542.0
2018-10-08 10:20:00,121.23,121.43,121.22,121.34,7100.0,114.9418,115.1315,114.9324,115.0461,7100.0
2018-10-08 10:25:00,121.35,121.49,121.35,121.49,5100.0,115.0556,115.1884,115.0556,115.1884,5100.0
2018-10-08 10:30:00,121.47,121.48,121.32,121.32,5216.0,115.1694,115.1789,115.0272,115.0272,5216.0
2018-10-08 10:35:00,121.28,121.28,121.09,121.12,5350.0,114.9892,114.9892,114.8091,114.8375,5350.0
2018-10-08 10:40:00,121.08,121.13,120.96,120.97,4431.0,114.7996,114.847,114.6858,114.6953,4431.0
2018-10-08 10:45:00,120.97,121.0,120.93,120.96,4051.0,114.6953,114.7238,114.6574,114.6858,4051.0
2018-10-08 10:50:00,120.93,121.08,120.93,121.03,9205.0,114.6574,114.7996,114.6574,114.7522,9205.0
2018-10-08 10:55:00,121.02,121.13,120.96,121.08,11214.0,114.7427,114.847,114.6858,114.7996,11214.0
2018-10-08 11:00:00,121.07,121.09,120.89,120.92,4240.0,114.7901,114.8091,114.6195,114.6479,4240.0
2018-10-08 11:05:00,120.9,120.91,120.75,120.75,9296.0,114.629,114.6384,114.4867,114.4867,9296.0
2018-10-08 11:10:00,120.78,120.81,120.61,120.61,11296.0,114.5152,114.5436,114.354,114.354,11296.0
2018-10-08 11:15:00,120.6,120.6,120.37,120.42,16072.0,114.3445,114.3445,114.1264,114.1739,16072.0
2018-10-08 11:20:00,120.45,120.52,120.38,120.48,10031.0,114.2023,114.2687,114.1359,114.2307,10031.0
2018-10-08 11:25:00,120.48,120.48,120.17,120.18,9859.0,114.2307,114.2307,113.9368,113.9463,9859.0
2018-10-08 11:30:00,120.18,120.2,119.89,119.89,14368.0,113.9463,113.9653,113.6713,113.6713,14368.0
2018-10-08 11:35:00,119.89,120.16,119.85,119.85,27958.0,113.6713,113.9273,113.6334,113.6334,27958.0
2018-10-08 11:40:00,119.83,119.85,119.56,119.84,34113.0,113.6145,113.6334,113.3585,113.6239,34113.0
2018-10-08 11:45:00,119.83,119.85,119.6,119.76,9969.0,113.6145,113.6334,113.3964,113.5481,9969.0
2018-10-08 11:50:00,119.77,119.94,119.76,119.79,9100.0,113.5576,113.7187,113.5481,113.5765,9100.0
2018-10-08 11:55:00,119.79,119.89,119.64,119.85,8406.0,113.5765,113.6713,113.4343,113.6334,8406.0
2018-10-08 12:00:00,119.87,119.95,119.75,119.95,6465.0,113.6524,113.7282,113.5386,113.7282,6465.0
2018-10-08 12:05:00,119.98,120.02,119.81,119.84,8300.0,113.7567,113.7946,113.5955,113.6239,8300.0
2018-10-08 12:10:00,119.86,119.88,119.76,119.88,13702.0,113.6429,113.6619,113.5481,113.6619,13702.0
2018-10-08 12:15:00,119.9,119.99,119.74,119.8,13050.0,113.6808,113.7662,113.5291,113.586,13050.0
2018-10-08 12:20:00,119.79,120.03,119.7,120.03,21976.0,113.5765,113.8041,113.4912,113.8041,21976.0
2018-10-08 12:25:00,120.04,120.18,120.02,120.11,6125.0,113.8136,113.9463,113.7946,113.8799,6125.0
2018-10-08 12:30:00,120.09,120.09,119.88,119.88,4511.0,113.861,113.861,113.6619,113.6619,4511.0
2018-10-08 12:35:00,119.84,120.0,119.81,119.95,10636.0,113.6239,113.7756,113.5955,113.7282,10636.0
2018-10-08 12:40:00,119.93,119.99,119.83,119.84,8302.0,113.7093,113.7662,113.6145,113.6239,8302.0
2018-10-08 12:45:00,119.85,119.89,119.71,119.86,13231.0,113.6334,113.6713,113.5007,113.6429,13231.0
2018-10-08 12:50:00,119.87,119.94,119.77,119.78,10155.0,113.6524,113.7187,113.5576,113.567,10155.0
2018-10-08 12:55:00,119.74,119.8,119.59,119.59,9135.0,113.5291,113.586,113.3869,113.3869,9135.0
2018-10-08 13:00:00,119.61,119.85,119.61,119.84,7184.0,113.4059,113.6334,113.4059,113.6239,7184.0
2018-10-08 13:05:00,119.83,119.99,119.79,119.99,11255.0,113.6145,113.7662,113.5765,113.7662,11255.0
2018-10-08 13:10:00,119.97,119.97,119.76,119.77,9344.0,113.7472,113.7472,113.5481,113.5576,9344.0
2018-10-08 13:15:00,119.76,119.77,119.5,119.59,11008.0,113.5481,113.5576,113.3016,113.3869,11008.0
2018-10-08 13:20:00,119.59,119.68,119.55,119.61,8163.0,113.3869,113.4722,113.349,113.4059,8163.0
2018-10-08 13:25:00,119.64,119.87,119.64,119.84,10560.0,113.4343,113.6524,113.4343,113.6239,10560.0
2018-10-08 13:30:00,119.87,120.05,119.87,120.05,6877.0,113.6524,113.823,113.6524,113.823,6877.0
2018-10-08 13:35:00,120.06,120.2,120.06,120.18,7026.0,113.8325,113.9653,113.8325,113.9463,7026.0
2018-10-08 13:40:00,120.16,120.25,120.04,120.07,11754.0,113.9273,114.0127,113.8136,113.842,11754.0
2018-10-08 13:45:00,120.05,120.1,119.98,120.0,10699.0,113.823,113.8704,113.7567,113.7756,10699.0
2018-10-08 13:50:00,120.01,120.03,119.93,119.94,13784.0,113.7851,113.8041,113.7093,113.7187,13784.0
2018-10-08 13:55:00,119.95,120.0,119.88,119.96,8009.0,113.7282,113.7756,113.6619,113.7377,8009.0
2018-10-08 14:00:00,119.95,120.24,119.91,120.16,17912.0,113.7282,114.0032,113.6903,113.9273,17912.0
2018-10-08 14:05:00,120.15,120.31,120.14,120.2,27386.0,113.9179,114.0696,113.9084,113.9653,27386.0
2018-10-08 14:10:00,120.24,120.24,120.06,120.16,11734.0,114.0032,114.0032,113.8325,113.9273,11734.0
2018-10-08 14:15:00,120.16,120.24,120.14,120.23,8961.0,113.9273,114.0032,113.9084,113.9937,8961.0
2018-10-08 14:20:00,120.23,120.35,120.21,120.28,18700.0,113.9937,114.1075,113.9747,114.0411,18700.0
2018-10-08 14:25:00,120.26,120.47,120.2,120.32,22879.0,114.0222,114.2213,113.9653,114.079,22879.0
2018-10-08 14:30:00,120.35,120.56,120.35,120.53,9270.0,114.1075,114.3066,114.1075,114.2781,9270.0
2018-10-08 14:35:00,120.51,120.52,120.42,120.49,15208.0,114.2592,114.2687,114.1739,114.2402,15208.0
2018-10-08 14:40:00,120.56,120.56,120.47,120.48,12906.0,114.3066,114.3066,114.2213,114.2307,12906.0
2018-10-08 14:45:00,120.48,120.6,120.43,120.57,48150.0,114.2307,114.3445,114.1833,114.3161,48150.0
2018-10-08 14:50:00,120.6,120.75,120.4,120.41,43622.0,114.3445,114.4867,114.1549,114.1644,43622.0
2018-10-08 14:55:00,120.39,120.62,120.38,120.5,12158.0,114.1454,114.3635,114.1359,114.2497,12158.0
2018-10-08 15:00:00,120.49,120.64,120.48,120.57,25158.0,114.2402,114.3824,114.2307,114.3161,25158.0
2018-10-08 15:05:00,120.57,120.71,120.57,120.65,21490.0,114.3161,114.4488,114.3161,114.3919,21490.0
2018-10-08 15:10:00,120.64,120.7,120.57,120.61,15680.0,114.3824,114.4393,114.3161,114.354,15680.0
2018-10-08 15:15:00,120.65,120.79,120.65,120.74,12582.0,114.3919,114.5247,114.3919,114.4773,12582.0
2018-10-08 15:20:00,120.76,120.77,120.63,120.68,9860.0,114.4962,114.5057,114.373,114.4204,9860.0
2018-10-08 15:25:00,120.68,120.7,120.5,120.51,17246.0,114.4204,114.4393,114.2497,114.2592,17246.0
2018-10-08 15:30:00,120.51,120.58,120.48,120.51,20967.0,114.2592,114.3256,114.2307,114.2592,20967.0
2018-10-08 15:35:00,120.52,120.56,120.46,120.52,18085.0,114.2687,114.3066,114.2118,114.2687,18085.0
2018-10-08 15:40:00,120.53,120.61,120.51,120.52,21369.0,114.2781,114.354,114.2592,114.2687,21369.0
2018-10-08 15:45:00,120.54,120.69,120.53,120.69,37412.0,114.2876,114.4298,114.2781,114.4298,37412.0
2018-10-08 15:50:00,120.69,120.8,120.54,120.61,49760.0,114.4298,114.5341,114.2876,114.354,49760.0
2018-10-08 15:55:00,120.61,120.66,120.54,120.57,75107.0,114.354,114.4014,114.2876,114.3161,75107.0
2018-10-09 09:30:00,120.48,120.89,119.71,120.47,28779.0,114.2307,114.6195,113.5007,114.2213,28779.0
2018-10-09 09:35:00,120.33,121.07,120.2,120.78,18921.0,114.0885,114.7901,113.9653,114.5152,18921.0
2018-10-09 09:40:00,120.9,120.93,120.6,120.7,29529.0,114.629,114.6574,114.3445,114.4393,29529.0
2018-10-09 09:45:00,120.75,120.78,120.39,120.57,8725.0,114.4867,114.5152,114.1454,114.3161,8725.0
2018-10-09 09:50:00,120.62,120.94,120.57,120.88,18461.0,114.3635,114.6669,114.3161,114.61,18461.0
2018-10-09 09:55:00,120.91,121.11,120.79,121.08,8592.0,114.6384,114.8281,114.5247,114.7996,8592.0
2018-10-09 10:00:00,121.13,121.21,120.8,120.83,18495.0,114.847,114.9229,114.5341,114.5626,18495.0
2018-10-09 10:05:00,120.84,120.89,120.75,120.77,10071.0,114.5721,114.6195,114.4867,114.5057,10071.0
2018-10-09 10:10:00,120.82,120.88,120.61,120.65,8934.0,114.5531,114.61,114.354,114.3919,8934.0
2018-10-09 10:15:00,120.69,120.9,120.69,120.77,8648.0,114.4298,114.629,114.4298,114.5057,8648.0
2018-10-09 10:20:00,120.72,120.93,120.69,120.93,21200.0,114.4583,114.6574,114.4298,114.6574,21200.0
2018-10-09 10:25:00,120.93,121.06,120.74,120.97,9061.0,114.6574,114.7807,114.4773,114.6953,9061.0
2018-10-09 10:30:00,120.95,121.08,120.86,121.0,12400.0,114.6764,114.7996,114.591,114.7238,12400.0
2018-10-09 10:35:00,121.01,121.03,120.94,120.97,11560.0,114.7332,114.7522,114.6669,114.6953,11560.0
2018-10-09 10:40:00,120.97,121.2,120.91,121.16,10000.0,114.6953,114.9134,114.6384,114.8755,10000.0
2018-10-09 10:45:00,121.13,121.26,121.01,121.02,38438.0,114.847,114.9703,114.7332,114.7427,38438.0
2018-10-09 10:50:00,121.05,121.09,120.88,120.92,16955.0,114.7712,114.8091,114.61,114.6479,16955.0
2018-10-09 10:55:00,120.93,120.99,120.79,120.81,11500.0,114.6574,114.7143,114.5247,114.5436,11500.0
2018-10-09 11:00:00,120.82,120.86,120.68,120.8,11200.0,114.5531,114.591,114.4204,114.5341,11200.0
2018-10-09 11:05:00,120.81,120.84,120.58,120.58,10900.0,114.5436,114.5721,114.3256,114.3256,10900.0
2018-10-09 11:10:00,120.57,120.9,120.57,120.87,5100.0,114.3161,114.629,114.3161,114.6005,5100.0
2018-10-09 11:15:00,120.88,120.92,120.66,120.75,5895.0,114.61,114.6479,114.4014,114.4867,5895.0
2018-10-09 11:20:00,120.75,121.0,120.75,120.89,6462.0,114.4867,114.7238,114.4867,114.6195,6462.0
2018-10-09 11:25:00,120.91,121.0,120.82,120.82,7186.0,114.6384,114.7238,114.5531,114.5531,7186.0
2018-10-09 11:30:00,120.83,120.86,120.7,120.7,9811.0,114.5626,114.591,114.4393,114.4393,9811.0
2018-10-09 11:35:00,120.7,120.89,120.67,120.83,4262.0,114.4393,114.6195,114.4109,114.5626,4262.0
2018-10-09 11:40:00,120.81,120.9,120.74,120.88,6324.0,114.5436,114.629,114.4773,114.61,6324.0
2018-10-09 11:45:00,120.89,120.89,120.73,120.82,12451.0,114.6195,114.6195,114.4678,114.5531,12451.0
2018-10-09 11:50:00,120.81,120.97,120.79,120.82,75743.0,114.5436,114.6953,114.5247,114.5531,75743.0
2018-10-09 11:55:00,120.8,120.93,120.77,120.82,31314.0,114.5341,114.6574,114.5057,114.5531,31314.0
2018-10-09 12:00:00,120.75,120.87,120.68,120.7,13136.0,114.4867,114.6005,114.4204,114.4393,13136.0
2018-10-09 12:05:00,120.71,120.79,120.56,120.56,14188.0,114.4488,114.5247,114.3066,114.3066,14188.0
2018-10-09 12:10:00,120.58,120.78,120.57,120.57,16661.0,114.3256,114.5152,114.3161,114.3161,16661.0
2018-10-09 12:15:00,120.58,120.58,120.51,120.51,5276.0,114.3256,114.3256,114.2592,114.2592,5276.0
2018-10-09 12:20:00,120.49,120.53,120.42,120.5,4236.0,114.2402,114.2781,114.1739,114.2497,4236.0
2018-10-09 12:25:00,120.5,120.57,120.42,120.57,5400.0,114.2497,114.3161,114.1739,114.3161,5400.0
2018-10-09 12:30:00,120.51,120.51,120.41,120.46,6687.0,114.2592,114.2592,114.1644,114.2118,6687.0
2018-10-09 12:35:00,120.5,120.53,120.47,120.53,1872.0,114.2497,114.2781,114.2213,114.2781,1872.0
2018-10-09 12:40:00,120.56,120.57,120.37,120.39,4730.0,114.3066,114.3161,114.1264,114.1454,4730.0
2018-10-09 12:45:00,120.35,120.45,120.24,120.39,7810.0,114.1075,114.2023,114.0032,114.1454,7810.0
2018-10-09 12:50:00,120.37,120.39,120.32,120.34,7422.0,114.1264,114.1454,114.079,114.098,7422.0
2018-10-09 12:55:00,120.37,120.44,120.32,120.35,7154.0,114.1264,114.1928,114.079,114.1075,7154.0
2018-10-09 13:00:00,120.33,120.33,120.16,120.23,8800.0,114.0885,114.0885,113.9273,113.9937,8800.0
2018-10-09 13:05:00,120.21,120.28,120.17,120.2,5765.0,113.9747,114.0411,113.9368,113.9653,5765.0
2018-10-09 13:10:00,120.21,120.42,120.2,120.41,2800.0,113.9747,114.1739,113.9653,114.1644,2800.0
2018-10-09 13:15:00,120.37,120.45,120.34,120.34,7064.0,114.1264,114.2023,114.098,114.098,7064.0
2018-10-09 13:20:00,120.33,120.57,120.33,120.47,7350.0,114.0885,114.3161,114.0885,114.2213,7350.0
2018-10-09 13:25:00,120.48,120.49,120.37,120.45,7733.0,114.2307,114.2402,114.1264,114.2023,7733.0
2018-10-09 13:30:00,120.4,120.45,120.35,120.43,1844.0,114.1549,114.2023,114.1075,114.1833,1844.0
2018-10-09 13:35:00,120.4,120.4,120.26,120.31,4600.0,114.1549,114.1549,114.0222,114.0696,4600.0
2018-10-09 13:40:00,120.34,120.41,120.25,120.35,4066.0,114.098,114.1644,114.0127,114.1075,4066.0
2018-10-09 13:45:00,120.33,120.43,120.31,120.41,4754.0,114.0885,114.1833,114.0696,114.1644,4754.0
2018-10-09 13:50:00,120.38,120.48,120.37,120.45,2135.0,114.1359,114.2307,114.1264,114.2023,2135.0
2018-10-09 13:55:00,120.49,120.71,120.47,120.56,8848.0,114.2402,114.4488,114.2213,114.3066,8848.0
2018-10-09 14:00:00,120.56,120.64,120.49,120.58,5147.0,114.3066,114.3824,114.2402,114.3256,5147.0
2018-10-09 14:05:00,120.56,120.66,120.47,120.66,11354.0,114.3066,114.4014,114.2213,114.4014,11354.0
2018-10-09 14:10:00,120.68,120.68,120.51,120.62,30229.0,114.4204,114.4204,114.2592,114.3635,30229.0
2018-10-09 14:15:00,120.61,120.62,120.28,120.28,45144.0,114.354,114.3635,114.0411,114.0411,45144.0
2018-10-09 14:20:00,120.3,120.35,120.19,120.3,10284.0,114.0601,114.1075,113.9558,114.0601,10284.0
2018-10-09 14:25:00,120.3,120.46,120.28,120.41,4947.0,114.0601,114.2118,114.0411,114.1644,4947.0
2018-10-09 14:30:00,120.41,120.43,120.32,120.34,5302.0,114.1644,114.1833,114.079,114.098,5302.0
2018-10-09 14:35:00,120.31,120.33,120.2,120.23,7200.0,114.0696,114.0885,113.9653,113.9937,7200.0
2018-10-09 14:40:00,120.24,120.34,120.19,120.3,7929.0,114.0032,114.098,113.9558,114.0601,7929.0
2018-10-09 14:45:00,120.3,120.3,120.18,120.28,3900.0,114.0601,114.0601,113.9463,114.0411,3900.0
2018-10-09 14:50:00,120.29,120.49,120.28,120.4,5300.0,114.0506,114.2402,114.0411,114.1549,5300.0
2018-10-09 14:55:00,120.4,120.52,120.39,120.5,4990.0,114.1549,114.2687,114.1454,114.2497,4990.0
2018-10-09 15:00:00,120.46,120.48,120.39,120.46,5489.0,114.2118,114.2307,114.1454,114.2118,5489.0
2018-10-09 15:05:00,120.42,120.48,120.41,120.41,3823.0,114.1739,114.2307,114.1644,114.1644,3823.0
2018-10-09 15:10:00,120.4,120.56,120.4,120.56,6002.0,114.1549,114.3066,114.1549,114.3066,6002.0
2018-10-09 15:15:00,120.53,120.54,120.42,120.46,5380.0,114.2781,114.2876,114.1739,114.2118,5380.0
2018-10-09 15:20:00,120.44,120.44,120.2,120.21,10917.0,114.1928,114.1928,113.9653,113.9747,10917.0
2018-10-09 15:25:00,120.22,120.22,120.11,120.11,19753.0,113.9842,113.9842,113.8799,113.8799,19753.0
2018-10-09 15:30:00,120.11,120.22,120.06,120.14,17497.0,113.8799,113.9842,113.8325,113.9084,17497.0
2018-10-09 15:35:00,120.14,120.17,120.07,120.08,29480.0,113.9084,113.9368,113.842,113.8515,29480.0
2018-10-09 15:40:00,120.07,120.12,120.04,120.09,24138.0,113.842,113.8894,113.8136,113.861,24138.0
2018-10-09 15:45:00,120.1,120.2,120.08,120.09,44747.0,113.8704,113.9653,113.8515,113.861,44747.0
2018-10-09 15:50:00,120.09,120.09,119.76,119.82,81551.0,113.861,113.861,113.5481,113.605,81551.0
2018-10-09 15:55:00,119.83,119.89,119.68,119.78,273254.0,113.6145,113.6713,113.4722,113.567,273254.0
2018-10-10 09:30:00,119.27,119.66,118.67,118.8,39498.0,113.0835,113.4533,112.5146,112.6379,39498.0
2018-10-10 09:35:00,118.66,118.83,118.56,118.75,14081.0,112.5051,112.6663,112.4103,112.5905,14081.0
2018-10-10 09:40:00,118.71,118.93,118.67,118.68,12731.0,112.5525,112.7611,112.5146,112.5241,12731.0
2018-10-10 09:45:00,118.7,118.93,118.61,118.75,28228.0,112.5431,112.7611,112.4577,112.5905,28228.0
2018-10-10 09:50:00,118.75,119.05,118.65,118.75,19080.0,112.5905,112.8749,112.4957,112.5905,19080.0
2018-10-10 09:55:00,118.83,118.87,118.56,118.75,30635.0,112.6663,112.7042,112.4103,112.5905,30635.0
2018-10-10 10:00:00,118.71,118.82,118.13,118.2,38552.0,112.5525,112.6568,112.0026,112.069,38552.0
2018-10-10 10:05:00,118.23,118.39,118.13,118.39,13709.0,112.0974,112.2491,112.0026,112.2491,13709.0
2018-10-10 10:10:00,118.36,118.62,118.28,118.41,7843.0,112.2207,112.4672,112.1449,112.2681,7843.0
2018-10-10 10:15:00,118.37,118.6,118.27,118.59,23700.0,112.2302,112.4483,112.1354,112.4388,23700.0
2018-10-10 10:20:00,118.65,118.97,118.65,118.94,12863.0,112.4957,112.7991,112.4957,112.7706,12863.0
2018-10-10 10:25:00,118.93,119.04,118.77,118.98,10595.0,112.7611,112.8654,112.6094,112.8085,10595.0
2018-10-10 10:30:00,118.96,119.08,118.88,119.03,28844.0,112.7896,112.9034,112.7137,112.856,28844.0
2018-10-10 10:35:00,119.06,119.13,118.9,118.95,25183.0,112.8844,112.9508,112.7327,112.7801,25183.0
2018-10-10 10:40:00,118.91,119.0,118.84,118.9,19806.0,112.7422,112.8275,112.6758,112.7327,19806.0
2018-10-10 10:45:00,118.92,119.02,118.84,118.95,36070.0,112.7517,112.8465,112.6758,112.7801,36070.0
2018-10-10 10:50:00,118.98,119.21,118.98,119.0,14203.0,112.8085,113.0266,112.8085,112.8275,14203.0
2018-10-10 10:55:00,119.0,119.06,118.89,119.0,18501.0,112.8275,112.8844,112.7232,112.8275,18501.0
2018-10-10 11:00:00,118.98,119.04,118.77,118.81,10950.0,112.8085,112.8654,112.6094,112.6474,10950.0
2018-10-10 11:05:00,118.83,118.85,118.52,118.57,14281.0,112.6663,112.6853,112.3724,112.4198,14281.0
2018-10-10 11:10:00,118.57,118.94,118.55,118.68,25240.0,112.4198,112.7706,112.4008,112.5241,25240.0
2018-10-10 11:15:00,118.62,118.65,118.37,118.43,13200.0,112.4672,112.4957,112.2302,112.2871,13200.0
2018-10-10 11:20:00,118.42,118.5,118.19,118.48,10377.0,112.2776,112.3534,112.0595,112.3345,10377.0
2018-10-10 11:25:00,118.47,118.69,118.44,118.65,8588.0,112.325,112.5336,112.2966,112.4957,8588.0
2018-10-10 11:30:00,118.6,118.63,118.39,118.45,7862.0,112.4483,112.4767,112.2491,112.306,7862.0
2018-10-10 11:35:00,118.43,118.53,118.3,118.4,10550.0,112.2871,112.3819,112.1638,112.2586,10550.0
2018-10-10 11:40:00,118.39,118.7,118.38,118.64,9600.0,112.2491,112.5431,112.2397,112.4862,9600.0
2018-10-10 11:45:00,118.67,118.79,118.53,118.76,9002.0,112.5146,112.6284,112.3819,112.6,9002.0
2018-10-10 11:50:00,118.75,118.8,118.67,118.7,7826.0,112.5905,112.6379,112.5146,112.5431,7826.0
2018-10-10 11:55:00,118.71,118.77,118.57,118.57,7355.0,112.5525,112.6094,112.4198,112.4198,7355.0
2018-10-10 12:00:00,118.58,118.64,118.53,118.53,9059.0,112.4293,112.4862,112.3819,112.3819,9059.0
2018-10-10 12:05:00,118.53,118.55,118.34,118.43,4854.0,112.3819,112.4008,112.2017,112.2871,4854.0
2018-10-10 12:10:00,118.47,118.74,118.42,118.71,14819.0,112.325,112.581,112.2776,112.5525,14819.0
2018-10-10 12:15:00,118.73,118.91,118.72,118.91,17799.0,112.5715,112.7422,112.562,112.7422,17799.0
2018-10-10 12:20:00,118.92,118.95,118.81,118.93,10962.0,112.7517,112.7801,112.6474,112.7611,10962.0
2018-10-10 12:25:00,118.96,119.06,118.91,118.91,15055.0,112.7896,112.8844,112.7422,112.7422,15055.0
2018-10-10 12:30:00,118.9,118.95,118.76,118.78,6068.0,112.7327,112.7801,112.6,112.6189,6068.0
2018-10-10 12:35:00,118.77,118.8,118.62,118.62,10331.0,112.6094,112.6379,112.4672,112.4672,10331.0
2018-10-10 12:40:00,118.6,118.68,118.51,118.62,6350.0,112.4483,112.5241,112.3629,112.4672,6350.0
2018-10-10 12:45:00,118.69,118.86,118.69,118.8,5261.0,112.5336,112.6948,112.5336,112.6379,5261.0
2018-10-10 12:50:00,118.78,118.88,118.76,118.83,6700.0,112.6189,112.7137,112.6,112.6663,6700.0
2018-10-10 12:55:00,118.83,118.9,118.66,118.66,3619.0,112.6663,112.7327,112.5051,112.5051,3619.0
2018-10-10 13:00:00,118.62,118.62,118.3,118.33,20029.0,112.4672,112.4672,112.1638,112.1923,20029.0
2018-10-10 13:05:00,118.34,118.64,118.34,118.63,6008.0,112.2017,112.4862,112.2017,112.4767,6008.0
2018-10-10 13:10:00,118.71,119.0,118.71,119.0,14244.0,112.5525,112.8275,112.5525,112.8275,14244.0
2018-10-10 13:15:00,119.0,119.27,118.94,119.25,10964.0,112.8275,113.0835,112.7706,113.0645,10964.0
2018-10-10 13:20:00,119.2,119.21,118.99,119.06,9891.0,113.0171,113.0266,112.818,112.8844,9891.0
2018-10-10 13:25:00,119.07,119.07,118.92,118.92,4600.0,112.8939,112.8939,112.7517,112.7517,4600.0
2018-10-10 13:30:00,118.91,118.97,118.84,118.97,5355.0,112.7422,112.7991,112.6758,112.7991,5355.0
2018-10-10 13:35:00,118.91,119.01,118.87,118.99,10596.0,112.7422,112.837,112.7042,112.818,10596.0
2018-10-10 13:40:00,119.01,119.02,118.8,118.92,10500.0,112.837,112.8465,112.6379,112.7517,10500.0
2018-10-10 13:45:00,118.91,119.15,118.91,119.07,11570.0,112.7422,112.9697,112.7422,112.8939,11570.0
2018-10-10 13:50:00,119.07,119.07,118.89,118.94,6400.0,112.8939,112.8939,112.7232,112.7706,6400.0
2018-10-10 13:55:00,118.9,118.92,118.83,118.9,5061.0,112.7327,112.7517,112.6663,112.7327,5061.0
2018-10-10 14:00:00,118.87,118.93,118.69,118.69,9421.0,112.7042,112.7611,112.5336,112.5336,9421.0
2018-10-10 14:05:00,118.69,118.69,118.26,118.3,12149.0,112.5336,112.5336,112.1259,112.1638,12149.0
2018-10-10 14:10:00,118.31,118.44,118.23,118.23,5900.0,112.1733,112.2966,112.0974,112.0974,5900.0
2018-10-10 14:15:00,118.26,118.5,118.26,118.34,7663.0,112.1259,112.3534,112.1259,112.2017,7663.0
2018-10-10 14:20:00,118.33,118.33,118.15,118.3,7000.0,112.1923,112.1923,112.0216,112.1638,7000.0
2018-10-10 14:25:00,118.25,118.25,118.07,118.21,5230.0,112.1164,112.1164,111.9457,112.0785,5230.0
2018-10-10 14:30:00,118.19,118.29,118.06,118.06,8245.0,112.0595,112.1543,111.9363,111.9363,8245.0
2018-10-10 14:35:00,118.1,118.15,117.71,117.75,15651.0,111.9742,112.0216,111.6044,111.6423,15651.0
2018-10-10 14:40:00,117.76,117.86,117.57,117.6,12214.0,111.6518,111.7466,111.4717,111.5001,12214.0
2018-10-10 14:45:00,117.54,117.8,117.53,117.63,10564.0,111.4432,111.6898,111.4338,111.5286,10564.0
2018-10-10 14:50:00,117.62,117.7,117.52,117.56,17024.0,111.5191,111.5949,111.4243,111.4622,17024.0
2018-10-10 14:55:00,117.54,117.66,117.43,117.55,19811.0,111.4432,111.557,111.3389,111.4527,19811.0
2018-10-10 15:00:00,117.54,117.54,117.3,117.43,25937.0,111.4432,111.4432,111.2157,111.3389,25937.0
2018-10-10 15:05:00,117.4,117.52,117.33,117.46,21259.0,111.3105,111.4243,111.2441,111.3674,21259.0
2018-10-10 15:10:00,117.47,117.47,117.09,117.21,20863.0,111.3769,111.3769,111.0166,111.1304,20863.0
2018-10-10 15:15:00,117.24,117.38,117.11,117.16,14552.0,111.1588,111.2915,111.0355,111.0829,14552.0
2018-10-10 15:20:00,117.26,117.53,117.25,117.52,20047.0,111.1778,111.4338,111.1683,111.4243,20047.0
2018-10-10 15:25:00,117.47,117.62,117.35,117.62,17893.0,111.3769,111.5191,111.2631,111.5191,17893.0
2018-10-10 15:30:00,117.59,117.6,117.35,117.37,24819.0,111.4906,111.5001,111.2631,111.2821,24819.0
2018-10-10 15:35:00,117.36,117.36,117.02,117.02,21095.0,111.2726,111.2726,110.9502,110.9502,21095.0
2018-10-10 15:40:00,117.0,117.01,116.78,116.99,43383.0,110.9312,110.9407,110.7227,110.9218,43383.0
2018-10-10 15:45:00,116.97,117.43,116.76,117.36,92596.0,110.9028,111.3389,110.7037,111.2726,92596.0
2018-10-10 15:50:00,117.35,117.35,116.79,116.8,110086.0,111.2631,111.2631,110.7321,110.7416,110086.0
2018-10-10 15:55:00,116.77,116.77,116.41,116.49,183674.0,110.7132,110.7132,110.3718,110.4477,183674.0
2018-10-11 09:30:00,116.34,116.64,116.21,116.3,32251.0,110.3055,110.5899,110.1822,110.2676,32251.0
2018-10-11 09:35:00,116.3,116.48,116.16,116.29,32113.0,110.2676,110.4382,110.1348,110.2581,32113.0
2018-10-11 09:40:00,116.29,116.44,116.04,116.04,16327.0,110.2581,110.4003,110.021,110.021,16327.0
2018-10-11 09:45:00,116.0,116.44,116.0,116.43,32079.0,109.9831,110.4003,109.9831,110.3908,32079.0
2018-10-11 09:50:00,116.47,117.2,116.4,116.95,26311.0,110.4287,111.1209,110.3624,110.8838,26311.0
2018-10-11 09:55:00,116.93,117.42,116.91,117.21,15278.0,110.8649,111.3295,110.8459,111.1304,15278.0
2018-10-11 10:00:00,117.23,117.24,116.6,116.72,14700.0,111.1493,111.1588,110.552,110.6658,14700.0
2018-10-11 10:05:00,116.74,116.94,116.6,116.8,31909.0,110.6847,110.8744,110.552,110.7416,31909.0
2018-10-11 10:10:00,116.8,116.84,116.28,116.28,26704.0,110.7416,110.7795,110.2486,110.2486,26704.0
2018-10-11 10:15:00,116.21,116.4,115.91,116.22,33621.0,110.1822,110.3624,109.8978,110.1917,33621.0
2018-10-11 10:20:00,116.2,116.46,116.15,116.19,11944.0,110.1727,110.4193,110.1253,110.1633,11944.0
2018-10-11 10:25:00,116.12,116.76,116.12,116.75,13066.0,110.0969,110.7037,110.0969,110.6942,13066.0
2018-10-11 10:30:00,116.7,116.98,116.51,116.54,9014.0,110.6468,110.9123,110.4667,110.4951,9014.0
2018-10-11 10:35:00,116.59,116.87,116.42,116.5,9114.0,110.5425,110.808,110.3813,110.4572,9114.0
2018-10-11 10:40:00,116.45,116.57,116.3,116.45,10402.0,110.4098,110.5235,110.2676,110.4098,10402.0
2018-10-11 10:45:00,116.47,116.5,116.18,116.24,11598.0,110.4287,110.4572,110.1538,110.2107,11598.0
2018-10-11 10:50:00,116.02,116.29,115.94,116.07,11187.0,110.0021,110.2581,109.9262,110.0495,11187.0
2018-10-11 10:55:00,116.17,116.29,116.05,116.11,10327.0,110.1443,110.2581,110.0305,110.0874,10327.0
2018-10-11 11:00:00,116.14,116.14,115.33,115.43,15321.0,110.1159,110.1159,109.3479,109.4427,15321.0
2018-10-11 11:05:00,115.45,115.74,115.45,115.6,11449.0,109.4616,109.7366,109.4616,109.6039,11449.0
2018-10-11 11:10:00,115.63,115.63,115.05,115.08,20197.0,109.6323,109.6323,109.0824,109.1108,20197.0
2018-10-11 11:15:00,115.07,115.58,115.07,115.43,42791.0,109.1014,109.5849,109.1014,109.4427,42791.0
2018-10-11 11:20:00,115.47,115.83,115.47,115.76,12949.0,109.4806,109.8219,109.4806,109.7556,12949.0
2018-10-11 11:25:00,115.69,115.76,115.49,115.56,14118.0,109.6892,109.7556,109.4996,109.5659,14118.0
2018-10-11 11:30:00,115.61,115.92,115.46,115.83,20043.0,109.6133,109.9073,109.4711,109.8219,20043.0
2018-10-11 11:35:00,115.77,115.77,115.37,115.54,30564.0,109.765,109.765,109.3858,109.547,30564.0
2018-10-11 11:40:00,115.64,116.0,115.64,115.87,7400.0,109.6418,109.9831,109.6418,109.8599,7400.0
2018-10-11 11:45:00,115.88,116.26,115.81,116.26,9701.0,109.8693,110.2296,109.803,110.2296,9701.0
2018-10-11 11:50:00,116.27,116.54,116.17,116.31,11073.0,110.2391,110.4951,110.1443,110.277,11073.0
2018-10-11 11:55:00,116.38,116.38,115.97,116.01,14100.0,110.3434,110.3434,109.9547,109.9926,14100.0
2018-10-11 12:00:00,115.98,116.32,115.91,116.06,15663.0,109.9642,110.2865,109.8978,110.04,15663.0
2018-10-11 12:05:00,116.07,116.21,116.0,116.06,14500.0,110.0495,110.1822,109.9831,110.04,14500.0
2018-10-11 12:10:00,116.06,116.24,115.99,116.24,6411.0,110.04,110.2107,109.9736,110.2107,6411.0
2018-10-11 12:15:00,116.23,116.32,116.12,116.29,7710.0,110.2012,110.2865,110.0969,110.2581,7710.0
2018-10-11 12:20:00,116.3,116.59,116.3,116.57,7792.0,110.2676,110.5425,110.2676,110.5235,7792.0
2018-10-11 12:25:00,116.6,116.67,116.45,116.48,37747.0,110.552,110.6184,110.4098,110.4382,37747.0
2018-10-11 12:30:00,116.5,116.53,116.16,116.25,20550.0,110.4572,110.4856,110.1348,110.2201,20550.0
2018-10-11 12:35:00,116.22,116.37,116.06,116.06,9700.0,110.1917,110.3339,110.04,110.04,9700.0
2018-10-11 12:40:00,116.07,116.2,116.04,116.19,8004.0,110.0495,110.1727,110.021,110.1633,8004.0
2018-10-11 12:45:00,116.2,116.23,115.96,116.06,9913.0,110.1727,110.2012,109.9452,110.04,9913.0
2018-10-11 12:50:00,116.04,116.11,115.94,116.07,17605.0,110.021,110.0874,109.9262,110.0495,17605.0
2018-10-11 12:55:00,116.04,116.12,115.97,116.06,6842.0,110.021,110.0969,109.9547,110.04,6842.0
2018-10-11 13:00:00,115.98,115.98,115.6,115.6,16192.0,109.9642,109.9642,109.6039,109.6039,16192.0
2018-10-11 13:05:00,115.6,115.88,115.6,115.83,16984.0,109.6039,109.8693,109.6039,109.8219,16984.0
2018-10-11 13:10:00,115.84,116.07,115.77,116.07,7354.0,109.8314,110.0495,109.765,110.0495,7354.0
2018-10-11 13:15:00,116.09,116.22,116.06,116.15,15475.0,110.0684,110.1917,110.04,110.1253,15475.0
2018-10-11 13:20:00,116.16,116.24,115.99,116.04,6591.0,110.1348,110.2107,109.9736,110.021,6591.0
2018-10-11 13:25:00,116.05,116.29,116.01,116.29,22107.0,110.0305,110.2581,109.9926,110.2581,22107.0
2018-10-11 13:30:00,116.4,116.47,116.26,116.36,9718.0,110.3624,110.4287,110.2296,110.3244,9718.0
2018-10-11 13:35:00,116.38,116.53,116.25,116.41,14672.0,110.3434,110.4856,110.2201,110.3718,14672.0
2018-10-11 13:40:00,116.42,116.45,116.25,116.27,13701.0,110.3813,110.4098,110.2201,110.2391,13701.0
2018-10-11 13:45:00,116.31,116.59,116.31,116.43,37675.0,110.277,110.5425,110.277,110.3908,37675.0
2018-10-11 13:50:00,116.41,116.5,115.94,116.07,103600.0,110.3718,110.4572,109.9262,110.0495,103600.0
2018-10-11 13:55:00,116.05,116.13,115.83,116.08,35544.0,110.0305,110.1064,109.8219,110.059,35544.0
2018-10-11 14:00:00,116.06,116.14,115.89,116.09,8834.0,110.04,110.1159,109.8788,110.0684,8834.0
2018-10-11 14:05:00,116.1,116.19,115.93,115.95,9829.0,110.0779,110.1633,109.9167,109.9357,9829.0
2018-10-11 14:10:00,115.94,115.97,115.57,115.64,12787.0,109.9262,109.9547,109.5754,109.6418,12787.0
2018-10-11 14:15:00,115.66,115.73,115.36,115.54,7891.0,109.6608,109.7271,109.3763,109.547,7891.0
2018-10-11 14:20:00,115.54,115.78,115.49,115.52,20749.0,109.547,109.7745,109.4996,109.528,20749.0
2018-10-11 14:25:00,115.54,115.66,115.42,115.52,14159.0,109.547,109.6608,109.4332,109.528,14159.0
2018-10-11 14:30:00,115.49,115.54,115.35,115.38,9517.0,109.4996,109.547,109.3668,109.3953,9517.0
2018-10-11 14:35:00,115.32,115.37,115.05,115.15,20105.0,109.3384,109.3858,109.0824,109.1772,20105.0
2018-10-11 14:40:00,115.18,115.25,114.55,114.6,21473.0,109.2056,109.272,108.6083,108.6557,21473.0
2018-10-11 14:45:00,114.52,115.0,114.05,114.79,24185.0,108.5799,109.035,108.1343,108.8359,24185.0
2018-10-11 14:50:00,114.79,115.24,114.63,115.07,26540.0,108.8359,109.2625,108.6842,109.1014,26540.0
2018-10-11 14:55:00,115.09,115.09,114.72,114.9,18423.0,109.1203,109.1203,108.7695,108.9402,18423.0
2018-10-11 15:00:00,114.8,115.22,114.71,115.17,25915.0,108.8454,109.2436,108.76,109.1962,25915.0
2018-10-11 15:05:00,115.13,115.17,114.74,114.8,18822.0,109.1582,109.1962,108.7885,108.8454,18822.0
2018-10-11 15:10:00,114.77,115.45,114.58,115.33,30326.0,108.8169,109.4616,108.6368,109.3479,30326.0
2018-10-11 15:15:00,115.28,116.07,115.24,116.05,43213.0,109.3005,110.0495,109.2625,110.0305,43213.0
2018-10-11 15:20:00,116.08,116.2,115.71,116.01,18941.0,110.059,110.1727,109.7082,109.9926,18941.0
2018-10-11 15:25:00,116.09,116.09,115.62,115.64,18589.0,110.0684,110.0684,109.6228,109.6418,18589.0
2018-10-11 15:30:00,115.65,115.85,115.53,115.61,26689.0,109.6513,109.8409,109.5375,109.6133,26689.0
2018-10-11 15:35:00,115.55,115.58,115.14,115.45,49107.0,109.5565,109.5849,109.1677,109.4616,49107.0
2018-10-11 15:40:00,115.41,115.5,115.19,115.33,50498.0,109.4237,109.5091,109.2151,109.3479,50498.0
2018-10-11 15:45:00,115.26,115.39,114.83,114.88,51373.0,109.2815,109.4048,108.8738,108.9212,51373.0
2018-10-11 15:50:00,114.9,115.22,114.64,115.0,118186.0,108.9402,109.2436,108.6937,109.035,118186.0
2018-10-11 15:55:00,114.99,115.19,114.63,114.63,253855.0,109.0255,109.2151,108.6842,108.6842,253855.0
2018-10-12 09:30:00,117.21,117.3,116.27,116.74,80976.0,111.1304,111.2157,110.2391,110.6847,80976.0
2018-10-12 09:35:00,116.72,117.02,116.34,116.48,45519.0,110.6658,110.9502,110.3055,110.4382,45519.0
2018-10-12 09:40:00,116.48,117.15,116.48,116.78,37446.0,110.4382,111.0735,110.4382,110.7227,37446.0
2018-10-12 09:45:00,116.75,117.07,116.7,116.82,19260.0,110.6942,110.9976,110.6468,110.7606,19260.0
2018-10-12 09:50:00,116.8,116.8,116.43,116.66,17810.0,110.7416,110.7416,110.3908,110.6089,17810.0
2018-10-12 09:55:00,116.7,117.16,116.65,117.07,24996.0,110.6468,111.0829,110.5994,110.9976,24996.0
2018-10-12 10:00:00,117.08,117.3,117.0,117.21,24445.0,111.0071,111.2157,110.9312,111.1304,24445.0
2018-10-12 10:05:00,117.19,117.22,116.86,117.16,27102.0,111.1114,111.1398,110.7985,111.0829,27102.0
2018-10-12 10:10:00,117.17,117.17,116.85,116.97,28200.0,111.0924,111.0924,110.789,110.9028,28200.0
2018-10-12 10:15:00,116.99,117.0,116.78,116.86,9401.0,110.9218,110.9312,110.7227,110.7985,9401.0
2018-10-12 10:20:00,116.8,116.89,116.64,116.78,20374.0,110.7416,110.827,110.5899,110.7227,20374.0
2018-10-12 10:25:00,116.75,116.88,116.62,116.71,23618.0,110.6942,110.8175,110.571,110.6563,23618.0
2018-10-12 10:30:00,116.73,116.93,116.57,116.6,20766.0,110.6753,110.8649,110.5235,110.552,20766.0
2018-10-12 10:35:00,116.6,117.05,116.58,116.98,16477.0,110.552,110.9787,110.533,110.9123,16477.0
2018-10-12 10:40:00,117.04,117.34,117.01,117.31,16716.0,110.9692,111.2536,110.9407,111.2252,16716.0
2018-10-12 10:45:00,117.32,117.34,117.06,117.08,12821.0,111.2346,111.2536,110.9881,111.0071,12821.0
2018-10-12 10:50:00,117.07,117.37,117.07,117.37,11513.0,110.9976,111.2821,110.9976,111.2821,11513.0
2018-10-12 10:55:00,117.4,117.4,117.07,117.11,12800.0,111.3105,111.3105,110.9976,111.0355,12800.0
2018-10-12 11:00:00,117.08,117.2,117.01,117.09,12700.0,111.0071,111.1209,110.9407,111.0166,12700.0
2018-10-12 11:05:00,117.05,117.27,116.99,117.22,14040.0,110.9787,111.1872,110.9218,111.1398,14040.0
2018-10-12 11:10:00,117.23,117.41,117.15,117.29,14586.0,111.1493,111.32,111.0735,111.2062,14586.0
2018-10-12 11:15:00,117.29,117.31,117.11,117.11,12824.0,111.2062,111.2252,111.0355,111.0355,12824.0
2018-10-12 11:20:00,117.13,117.28,117.09,117.11,11200.0,111.0545,111.1967,111.0166,111.0355,11200.0
2018-10-12 11:25:00,117.11,117.15,116.88,116.97,9366.0,111.0355,111.0735,110.8175,110.9028,9366.0
2018-10-12 11:30:00,116.9,117.21,116.9,117.2,9299.0,110.8364,111.1304,110.8364,111.1209,9299.0
2018-10-12 11:35:00,117.15,117.19,116.99,117.02,12825.0,111.0735,111.1114,110.9218,110.9502,12825.0
2018-10-12 11:40:00,116.97,117.0,116.71,116.75,14978.0,110.9028,110.9312,110.6563,110.6942,14978.0
2018-10-12 11:45:00,116.69,116.77,116.4,116.73,13560.0,110.6373,110.7132,110.3624,110.6753,13560.0
2018-10-12 11:50:00,116.72,116.86,116.63,116.65,8406.0,110.6658,110.7985,110.5804,110.5994,8406.0
2018-10-12 11:55:00,116.65,116.88,116.63,116.71,12948.0,110.5994,110.8175,110.5804,110.6563,12948.0
2018-10-12 12:00:00,116.7,116.74,116.5,116.55,16100.0,110.6468,110.6847,110.4572,110.5046,16100.0
2018-10-12 12:05:00,116.49,116.69,116.46,116.69,18964.0,110.4477,110.6373,110.4193,110.6373,18964.0
2018-10-12 12:10:00,116.67,116.88,116.59,116.86,15912.0,110.6184,110.8175,110.5425,110.7985,15912.0
2018-10-12 12:15:00,116.83,116.86,116.66,116.69,10602.0,110.7701,110.7985,110.6089,110.6373,10602.0
2018-10-12 12:20:00,116.67,116.76,116.61,116.74,9823.0,110.6184,110.7037,110.5615,110.6847,9823.0
2018-10-12 12:25:00,116.78,116.78,116.37,116.53,12804.0,110.7227,110.7227,110.3339,110.4856,12804.0
2018-10-12 12:30:00,116.49,116.54,116.32,116.51,11100.0,110.4477,110.4951,110.2865,110.4667,11100.0
2018-10-12 12:35:00,116.5,116.51,116.06,116.06,14013.0,110.4572,110.4667,110.04,110.04,14013.0
2018-10-12 12:40:00,116.04,116.13,115.9,115.94,15214.0,110.021,110.1064,109.8883,109.9262,15214.0
2018-10-12 12:45:00,115.92,115.98,115.81,115.88,31909.0,109.9073,109.9642,109.803,109.8693,31909.0
2018-10-12 12:50:00,115.86,116.04,115.73,116.03,14765.0,109.8504,110.021,109.7271,110.0116,14765.0
2018-10-12 12:55:00,116.03,116.36,115.99,116.32,9790.0,110.0116,110.3244,109.9736,110.2865,9790.0
2018-10-12 13:00:00,116.31,116.62,116.2,116.62,12930.0,110.277,110.571,110.1727,110.571,12930.0
2018-10-12 13:05:00,116.61,116.85,116.56,116.82,9250.0,110.5615,110.789,110.5141,110.7606,9250.0
2018-10-12 13:10:00,116.84,116.89,116.53,116.54,10589.0,110.7795,110.827,110.4856,110.4951,10589.0
2018-10-12 13:15:00,116.58,116.61,116.32,116.34,7114.0,110.533,110.5615,110.2865,110.3055,7114.0
2018-10-12 13:20:00,116.34,116.8,116.34,116.75,24584.0,110.3055,110.7416,110.3055,110.6942,24584.0
2018-10-12 13:25:00,116.73,116.76,116.32,116.37,16448.0,110.6753,110.7037,110.2865,110.3339,16448.0
2018-10-12 13:30:00,116.34,116.35,116.21,116.24,11535.0,110.3055,110.315,110.1822,110.2107,11535.0
2018-10-12 13:35:00,116.17,116.22,116.02,116.22,18598.0,110.1443,110.1917,110.0021,110.1917,18598.0
2018-10-12 13:40:00,116.23,116.4,116.09,116.39,15918.0,110.2012,110.3624,110.0684,110.3529,15918.0
2018-10-12 13:45:00,116.38,116.7,116.33,116.69,16962.0,110.3434,110.6468,110.296,110.6373,16962.0
2018-10-12 13:50:00,116.66,116.73,116.45,116.72,13831.0,110.6089,110.6753,110.4098,110.6658,13831.0
2018-10-12 13:55:00,116.67,116.71,116.5,116.61,9899.0,110.6184,110.6563,110.4572,110.5615,9899.0
2018-10-12 14:00:00,116.61,116.62,116.24,116.43,10216.0,110.5615,110.571,110.2107,110.3908,10216.0
2018-10-12 14:05:00,116.43,116.53,116.3,116.37,13054.0,110.3908,110.4856,110.2676,110.3339,13054.0
2018-10-12 14:10:00,116.36,116.36,116.01,116.01,14579.0,110.3244,110.3244,109.9926,109.9926,14579.0
2018-10-12 14:15:00,116.01,116.45,116.0,116.43,13672.0,109.9926,110.4098,109.9831,110.3908,13672.0
2018-10-12 14:20:00,116.48,116.55,116.23,116.35,18657.0,110.4382,110.5046,110.2012,110.315,18657.0
2018-10-12 14:25:00,116.34,116.67,116.26,116.67,15058.0,110.3055,110.6184,110.2296,110.6184,15058.0
2018-10-12 14:30:00,116.67,116.67,116.27,116.3,13149.0,110.6184,110.6184,110.2391,110.2676,13149.0
2018-10-12 14:35:00,116.3,116.44,116.29,116.42,12556.0,110.2676,110.4003,110.2581,110.3813,12556.0
2018-10-12 14:40:00,116.45,116.47,116.27,116.33,10830.0,110.4098,110.4287,110.2391,110.296,10830.0
2018-10-12 14:45:00,116.35,116.46,116.32,116.44,26200.0,110.315,110.4193,110.2865,110.4003,26200.0
2018-10-12 14:50:00,116.46,116.81,116.44,116.79,22005.0,110.4193,110.7511,110.4003,110.7321,22005.0
2018-10-12 14:55:00,116.81,117.09,116.76,117.02,15069.0,110.7511,111.0166,110.7037,110.9502,15069.0
2018-10-12 15:00:00,117.01,117.11,116.83,116.98,19722.0,110.9407,111.0355,110.7701,110.9123,19722.0
2018-10-12 15:05:00,116.99,117.35,116.96,117.31,24996.0,110.9218,111.2631,110.8933,111.2252,24996.0
2018-10-12 15:10:00,117.29,117.44,117.06,117.13,19001.0,111.2062,111.3484,110.9881,111.0545,19001.0
2018-10-12 15:15:00,117.09,117.09,116.9,116.92,11400.0,111.0166,111.0166,110.8364,110.8554,11400.0
2018-10-12 15:20:00,116.92,117.09,116.91,117.06,24095.0,110.8554,111.0166,110.8459,110.9881,24095.0
2018-10-12 15:25:00,117.08,117.36,117.08,117.31,32561.0,111.0071,111.2726,111.0071,111.2252,32561.0
2018-10-12 15:30:00,117.26,117.43,117.1,117.37,19820.0,111.1778,111.3389,111.0261,111.2821,19820.0
2018-10-12 15:35:00,117.37,117.39,117.16,117.18,22400.0,111.2821,111.301,111.0829,111.1019,22400.0
2018-10-12 15:40:00,117.19,117.56,117.19,117.55,27995.0,111.1114,111.4622,111.1114,111.4527,27995.0
2018-10-12 15:45:00,117.54,117.68,117.42,117.63,64877.0,111.4432,111.576,111.3295,111.5286,64877.0
2018-10-12 15:50:00,117.64,117.89,117.64,117.72,109273.0,111.538,111.7751,111.538,111.6139,109273.0
2018-10-12 15:55:00,117.71,117.84,117.46,117.48,125291.0,111.6044,111.7277,111.3674,111.3863,125291.0
2018-10-15 09:30:00,117.05,117.4,116.57,116.8,23751.0,110.9787,111.3105,110.5235,110.7416,23751.0
2018-10-15 09:35:00,116.86,116.91,116.51,116.64,4100.0,110.7985,110.8459,110.4667,110.5899,4100.0
2018-10-15 09:40:00,116.56,117.11,116.54,117.1,5507.0,110.5141,111.0355,110.4951,111.0261,5507.0
2018-10-15 09:45:00,117.01,117.2,116.78,116.84,8106.0,110.9407,111.1209,110.7227,110.7795,8106.0
2018-10-15 09:50:00,116.85,116.93,116.65,116.73,2065.0,110.789,110.8649,110.5994,110.6753,2065.0
2018-10-15 09:55:00,116.65,116.91,116.59,116.66,7338.0,110.5994,110.8459,110.5425,110.6089,7338.0
2018-10-15 10:00:00,116.61,116.72,116.3,116.32,4071.0,110.5615,110.6658,110.2676,110.2865,4071.0
2018-10-15 10:05:00,116.32,116.48,116.3,116.3,8979.0,110.2865,110.4382,110.2676,110.2676,8979.0
2018-10-15 10:10:00,116.34,116.49,116.21,116.23,17093.0,110.3055,110.4477,110.1822,110.2012,17093.0
2018-10-15 10:15:00,116.32,116.51,116.22,116.22,7098.0,110.2865,110.4667,110.1917,110.1917,7098.0
2018-10-15 10:20:00,116.3,116.67,116.3,116.63,6980.0,110.2676,110.6184,110.2676,110.5804,6980.0
2018-10-15 10:25:00,116.59,116.67,116.51,116.55,3901.0,110.5425,110.6184,110.4667,110.5046,3901.0
2018-10-15 10:30:00,116.49,116.61,116.45,116.54,7100.0,110.4477,110.5615,110.4098,110.4951,7100.0
2018-10-15 10:35:00,116.6,116.62,116.33,116.39,4670.0,110.552,110.571,110.296,110.3529,4670.0
2018-10-15 10:40:00,116.33,116.45,116.26,116.26,12982.0,110.296,110.4098,110.2296,110.2296,12982.0
2018-10-15 10:45:00,116.24,116.36,116.22,116.22,4959.0,110.2107,110.3244,110.1917,110.1917,4959.0
2018-10-15 10:50:00,116.17,116.29,116.15,116.24,4469.0,110.1443,110.2581,110.1253,110.2107,4469.0
2018-10-15 10:55:00,116.23,116.29,116.19,116.23,5898.0,110.2012,110.2581,110.1633,110.2012,5898.0
2018-10-15 11:00:00,116.27,116.38,116.2,116.36,21651.0,110.2391,110.3434,110.1727,110.3244,21651.0
2018-10-15 11:05:00,116.34,116.6,116.33,116.58,20480.0,110.3055,110.552,110.296,110.533,20480.0
2018-10-15 11:10:00,116.5,116.58,116.44,116.49,4129.0,110.4572,110.533,110.4003,110.4477,4129.0
2018-10-15 11:15:00,116.48,116.55,116.32,116.32,5233.0,110.4382,110.5046,110.2865,110.2865,5233.0
2018-10-15 11:20:00,116.32,116.43,116.23,116.28,9557.0,110.2865,110.3908,110.2012,110.2486,9557.0
2018-10-15 11:25:00,116.32,116.75,116.16,116.69,18451.0,110.2865,110.6942,110.1348,110.6373,18451.0
2018-10-15 11:30:00,116.72,116.75,116.64,116.69,8175.0,110.6658,110.6942,110.5899,110.6373,8175.0
2018-10-15 11:35:00,116.66,116.77,116.65,116.7,5164.0,110.6089,110.7132,110.5994,110.6468,5164.0
2018-10-15 11:40:00,116.68,116.71,116.57,116.71,8622.0,110.6278,110.6563,110.5235,110.6563,8622.0
2018-10-15 11:45:00,116.71,116.77,116.62,116.65,6887.0,110.6563,110.7132,110.571,110.5994,6887.0
2018-10-15 11:50:00,116.68,116.78,116.35,116.35,9782.0,110.6278,110.7227,110.315,110.315,9782.0
2018-10-15 11:55:00,116.41,116.49,116.22,116.28,15015.0,110.3718,110.4477,110.1917,110.2486,15015.0
2018-10-15 12:00:00,116.26,116.26,116.08,116.15,7677.0,110.2296,110.2296,110.059,110.1253,7677.0
2018-10-15 12:05:00,116.1,116.1,115.87,115.87,8221.0,110.0779,110.0779,109.8599,109.8599,8221.0
2018-10-15 12:10:00,115.87,115.93,115.71,115.78,9284.0,109.8599,109.9167,109.7082,109.7745,9284.0
2018-10-15 12:15:00,115.78,115.97,115.77,115.91,5200.0,109.7745,109.9547,109.765,109.8978,5200.0
2018-10-15 12:20:00,115.97,116.11,115.92,116.11,3464.0,109.9547,110.0874,109.9073,110.0874,3464.0
2018-10-15 12:25:00,116.05,116.11,115.99,116.09,4850.0,110.0305,110.0874,109.9736,110.0684,4850.0
2018-10-15 12:30:00,116.06,116.21,115.99,116.21,11100.0,110.04,110.1822,109.9736,110.1822,11100.0
2018-10-15 12:35:00,116.21,116.28,116.2,116.28,6450.0,110.1822,110.2486,110.1727,110.2486,6450.0
2018-10-15 12:40:00,116.26,116.27,116.17,116.25,8010.0,110.2296,110.2391,110.1443,110.2201,8010.0
2018-10-15 12:45:00,116.27,116.29,116.15,116.25,11768.0,110.2391,110.2581,110.1253,110.2201,11768.0
2018-10-15 12:50:00,116.23,116.31,116.18,116.28,13800.0,110.2012,110.277,110.1538,110.2486,13800.0
2018-10-15 12:55:00,116.27,116.3,116.1,116.1,3790.0,110.2391,110.2676,110.0779,110.0779,3790.0
2018-10-15 13:00:00,116.15,116.36,116.14,116.35,9100.0,110.1253,110.3244,110.1159,110.315,9100.0
2018-10-15 13:05:00,116.33,116.4,116.33,116.39,3833.0,110.296,110.3624,110.296,110.3529,3833.0
2018-10-15 13:10:00,116.36,116.4,116.3,116.33,5081.0,110.3244,110.3624,110.2676,110.296,5081.0
2018-10-15 13:15:00,116.31,116.35,116.24,116.28,3860.0,110.277,110.315,110.2107,110.2486,3860.0
2018-10-15 13:20:00,116.24,116.24,116.06,116.09,7666.0,110.2107,110.2107,110.04,110.0684,7666.0
2018-10-15 13:25:00,116.08,116.13,115.95,115.98,2301.0,110.059,110.1064,109.9357,109.9642,2301.0
2018-10-15 13:30:00,116.0,116.36,115.96,116.32,7200.0,109.9831,110.3244,109.9452,110.2865,7200.0
2018-10-15 13:35:00,116.35,116.46,116.31,116.46,8788.0,110.315,110.4193,110.277,110.4193,8788.0
2018-10-15 13:40:00,116.46,116.51,116.37,116.4,35208.0,110.4193,110.4667,110.3339,110.3624,35208.0
2018-10-15 13:45:00,116.43,116.45,116.29,116.42,6357.0,110.3908,110.4098,110.2581,110.3813,6357.0
2018-10-15 13:50:00,116.44,116.45,116.32,116.34,6350.0,110.4003,110.4098,110.2865,110.3055,6350.0
2018-10-15 13:55:00,116.29,116.35,116.25,116.25,8191.0,110.2581,110.315,110.2201,110.2201,8191.0
2018-10-15 14:00:00,116.3,116.3,116.06,116.19,7112.0,110.2676,110.2676,110.04,110.1633,7112.0
2018-10-15 14:05:00,116.19,116.21,116.09,116.21,5894.0,110.1633,110.1822,110.0684,110.1822,5894.0
2018-10-15 14:10:00,116.21,116.21,116.0,116.01,11473.0,110.1822,110.1822,109.9831,109.9926,11473.0
2018-10-15 14:15:00,116.0,116.05,115.98,115.98,2800.0,109.9831,110.0305,109.9642,109.9642,2800.0
2018-10-15 14:20:00,116.01,116.13,115.99,116.03,8923.0,109.9926,110.1064,109.9736,110.0116,8923.0
2018-10-15 14:25:00,116.08,116.08,115.76,115.76,6741.0,110.059,110.059,109.7556,109.7556,6741.0
2018-10-15 14:30:00,115.75,115.78,115.65,115.72,17053.0,109.7461,109.7745,109.6513,109.7176,17053.0
2018-10-15 14:35:00,115.7,115.76,115.65,115.71,13979.0,109.6987,109.7556,109.6513,109.7082,13979.0
2018-10-15 14:40:00,115.71,116.01,115.71,115.99,11889.0,109.7082,109.9926,109.7082,109.9736,11889.0
2018-10-15 14:45:00,115.98,116.11,115.93,116.11,8580.0,109.9642,110.0874,109.9167,110.0874,8580.0
2018-10-15 14:50:00,116.14,116.42,116.13,116.36,15062.0,110.1159,110.3813,110.1064,110.3244,15062.0
2018-10-15 14:55:00,116.34,116.36,116.29,116.36,4906.0,110.3055,110.3244,110.2581,110.3244,4906.0
2018-10-15 15:00:00,116.37,116.4,116.26,116.36,11171.0,110.3339,110.3624,110.2296,110.3244,11171.0
2018-10-15 15:05:00,116.33,116.52,116.26,116.31,13950.0,110.296,110.4761,110.2296,110.277,13950.0
2018-10-15 15:10:00,116.29,116.29,116.01,116.01,8834.0,110.2581,110.2581,109.9926,109.9926,8834.0
2018-10-15 15:15:00,115.99,116.08,115.87,115.92,9371.0,109.9736,110.059,109.8599,109.9073,9371.0
2018-10-15 15:20:00,115.89,115.97,115.83,115.93,8052.0,109.8788,109.9547,109.8219,109.9167,8052.0
2018-10-15 15:25:00,115.96,116.02,115.86,115.88,12621.0,109.9452,110.0021,109.8504,109.8693,12621.0
2018-10-15 15:30:00,115.88,115.9,115.72,115.86,22932.0,109.8693,109.8883,109.7176,109.8504,22932.0
2018-10-15 15:35:00,115.86,115.93,115.79,115.88,25348.0,109.8504,109.9167,109.784,109.8693,25348.0
2018-10-15 15:40:00,115.87,116.04,115.82,115.89,29099.0,109.8599,110.021,109.8125,109.8788,29099.0
2018-10-15 15:45:00,115.91,116.05,115.74,115.95,40794.0,109.8978,110.0305,109.7366,109.9357,40794.0
2018-10-15 15:50:00,115.9,115.98,115.69,115.69,60385.0,109.8883,109.9642,109.6892,109.6892,60385.0
2018-10-15 15:55:00,115.69,115.79,115.47,115.55,89565.0,109.6892,109.784,109.4806,109.5565,89565.0
2018-10-16 09:30:00,116.23,116.59,116.22,116.4,16525.0,110.2012,110.5425,110.1917,110.3624,16525.0
2018-10-16 09:35:00,116.48,116.48,116.02,116.23,3800.0,110.4382,110.4382,110.0021,110.2012,3800.0
2018-10-16 09:40:00,116.31,116.43,116.24,116.28,4573.0,110.277,110.3908,110.2107,110.2486,4573.0
2018-10-16 09:45:00,116.37,116.45,116.24,116.29,8938.0,110.3339,110.4098,110.2107,110.2581,8938.0
2018-10-16 09:50:00,116.21,116.39,115.96,116.25,6166.0,110.1822,110.3529,109.9452,110.2201,6166.0
2018-10-16 09:55:00,116.18,116.65,116.15,116.65,6647.0,110.1538,110.5994,110.1253,110.5994,6647.0
2018-10-16 10:00:00,116.7,116.92,116.68,116.83,8292.0,110.6468,110.8554,110.6278,110.7701,8292.0
2018-10-16 10:05:00,116.76,116.9,116.61,116.86,11008.0,110.7037,110.8364,110.5615,110.7985,11008.0
2018-10-16 10:10:00,116.9,116.92,116.7,116.7,11930.0,110.8364,110.8554,110.6468,110.6468,11930.0
2018-10-16 10:15:00,116.66,117.03,116.62,116.99,9572.0,110.6089,110.9597,110.571,110.9218,9572.0
2018-10-16 10:20:00,117.03,117.11,116.96,116.97,4946.0,110.9597,111.0355,110.8933,110.9028,4946.0
2018-10-16 10:25:00,117.0,117.06,116.86,116.87,12767.0,110.9312,110.9881,110.7985,110.808,12767.0
2018-10-16 10:30:00,116.85,117.11,116.83,116.94,9399.0,110.789,111.0355,110.7701,110.8744,9399.0
2018-10-16 10:35:00,116.94,117.2,116.86,117.2,7885.0,110.8744,111.1209,110.7985,111.1209,7885.0
2018-10-16 10:40:00,117.17,117.37,117.1,117.22,8306.0,111.0924,111.2821,111.0261,111.1398,8306.0
2018-10-16 10:45:00,117.16,117.29,117.13,117.18,5243.0,111.0829,111.2062,111.0545,111.1019,5243.0
2018-10-16 10:50:00,117.16,117.41,117.16,117.41,5200.0,111.0829,111.32,111.0829,111.32,5200.0
2018-10-16 10:55:00,117.39,117.45,117.29,117.31,5694.0,111.301,111.3579,111.2062,111.2252,5694.0
2018-10-16 11:00:00,117.31,117.34,117.05,117.16,10067.0,111.2252,111.2536,110.9787,111.0829,10067.0
2018-10-16 11:05:00,117.17,117.25,117.07,117.18,10377.0,111.0924,111.1683,110.9976,111.1019,10377.0
2018-10-16 11:10:00,117.18,117.29,117.06,117.28,13104.0,111.1019,111.2062,110.9881,111.1967,13104.0
2018-10-16 11:15:00,117.25,117.4,117.21,117.36,5801.0,111.1683,111.3105,111.1304,111.2726,5801.0
2018-10-16 11:20:00,117.37,117.52,117.36,117.51,6406.0,111.2821,111.4243,111.2726,111.4148,6406.0
2018-10-16 11:25:00,117.54,117.6,117.36,117.6,13698.0,111.4432,111.5001,111.2726,111.5001,13698.0
2018-10-16 11:30:00,117.57,117.61,117.5,117.61,6722.0,111.4717,111.5096,111.4053,111.5096,6722.0
2018-10-16 11:35:00,117.64,117.67,117.52,117.52,5151.0,111.538,111.5665,111.4243,111.4243,5151.0
2018-10-16 11:40:00,117.48,117.49,117.32,117.48,5849.0,111.3863,111.3958,111.2346,111.3863,5849.0
2018-10-16 11:45:00,117.5,117.53,117.4,117.44,3528.0,111.4053,111.4338,111.3105,111.3484,3528.0
2018-10-16 11:50:00,117.46,117.48,117.37,117.37,3167.0,111.3674,111.3863,111.2821,111.2821,3167.0
2018-10-16 11:55:00,117.39,117.56,117.35,117.45,8929.0,111.301,111.4622,111.2631,111.3579,8929.0
2018-10-16 12:00:00,117.48,117.56,117.4,117.48,4920.0,111.3863,111.4622,111.3105,111.3863,4920.0
2018-10-16 12:05:00,117.48,117.57,117.47,117.56,12753.0,111.3863,111.4717,111.3769,111.4622,12753.0
2018-10-16 12:10:00,117.54,117.56,117.49,117.49,4215.0,111.4432,111.4622,111.3958,111.3958,4215.0
2018-10-16 12:15:00,117.49,117.54,117.4,117.41,8513.0,111.3958,111.4432,111.3105,111.32,8513.0
2018-10-16 12:20:00,117.44,117.51,117.38,117.44,6372.0,111.3484,111.4148,111.2915,111.3484,6372.0
2018-10-16 12:25:00,117.43,117.49,117.37,117.49,4210.0,111.3389,111.3958,111.2821,111.3958,4210.0
2018-10-16 12:30:00,117.5,117.51,117.46,117.48,6914.0,111.4053,111.4148,111.3674,111.3863,6914.0
2018-10-16 12:35:00,117.49,117.5,117.42,117.42,7834.0,111.3958,111.4053,111.3295,111.3295,7834.0
2018-10-16 12:40:00,117.4,117.48,117.39,117.42,5226.0,111.3105,111.3863,111.301,111.3295,5226.0
2018-10-16 12:45:00,117.43,117.49,117.4,117.44,5004.0,111.3389,111.3958,111.3105,111.3484,5004.0
2018-10-16 12:50:00,117.48,117.73,117.47,117.7,52271.0,111.3863,111.6234,111.3769,111.5949,52271.0
2018-10-16 12:55:00,117.7,117.84,117.7,117.84,17722.0,111.5949,111.7277,111.5949,111.7277,17722.0
2018-10-16 13:00:00,117.85,117.93,117.85,117.86,8794.0,111.7372,111.813,111.7372,111.7466,8794.0
2018-10-16 13:05:00,117.86,117.86,117.78,117.8,10844.0,111.7466,111.7466,111.6708,111.6898,10844.0
2018-10-16 13:10:00,117.83,117.84,117.77,117.82,7501.0,111.7182,111.7277,111.6613,111.7087,7501.0
2018-10-16 13:15:00,117.81,117.88,117.78,117.86,21472.0,111.6992,111.7656,111.6708,111.7466,21472.0
2018-10-16 13:20:00,117.83,117.86,117.8,117.81,10475.0,111.7182,111.7466,111.6898,111.6992,10475.0
2018-10-16 13:25:00,117.81,117.81,117.74,117.74,12059.0,111.6992,111.6992,111.6329,111.6329,12059.0
2018-10-16 13:30:00,117.76,117.82,117.6,117.71,17395.0,111.6518,111.7087,111.5001,111.6044,17395.0
2018-10-16 13:35:00,117.71,117.8,117.71,117.72,11932.0,111.6044,111.6898,111.6044,111.6139,11932.0
2018-10-16 13:40:00,117.73,117.79,117.72,117.78,7400.0,111.6234,111.6803,111.6139,111.6708,7400.0
2018-10-16 13:45:00,117.79,117.84,117.76,117.76,9230.0,111.6803,111.7277,111.6518,111.6518,9230.0
2018-10-16 13:50:00,117.75,117.85,117.71,117.75,6121.0,111.6423,111.7372,111.6044,111.6423,6121.0
2018-10-16 13:55:00,117.79,117.85,117.7,117.82,5232.0,111.6803,111.7372,111.5949,111.7087,5232.0
2018-10-16 14:00:00,117.82,118.01,117.82,118.01,9950.0,111.7087,111.8889,111.7087,111.8889,9950.0
2018-10-16 14:05:00,117.99,118.27,117.99,118.26,11850.0,111.8699,112.1354,111.8699,112.1259,11850.0
2018-10-16 14:10:00,118.29,118.33,118.16,118.18,7729.0,112.1543,112.1923,112.0311,112.05,7729.0
2018-10-16 14:15:00,118.18,118.18,118.09,118.13,5001.0,112.05,112.05,111.9647,112.0026,5001.0
2018-10-16 14:20:00,118.14,118.2,118.08,118.11,7439.0,112.0121,112.069,111.9552,111.9837,7439.0
2018-10-16 14:25:00,118.12,118.25,118.12,118.24,6450.0,111.9932,112.1164,111.9932,112.1069,6450.0
2018-10-16 14:30:00,118.28,118.32,118.23,118.26,5078.0,112.1449,112.1828,112.0974,112.1259,5078.0
2018-10-16 14:35:00,118.28,118.31,118.19,118.19,8467.0,112.1449,112.1733,112.0595,112.0595,8467.0
2018-10-16 14:40:00,118.2,118.23,118.03,118.03,10844.0,112.069,112.0974,111.9078,111.9078,10844.0
2018-10-16 14:45:00,118.03,118.04,117.95,117.96,9440.0,111.9078,111.9173,111.832,111.8415,9440.0
2018-10-16 14:50:00,117.97,117.97,117.89,117.93,6119.0,111.8509,111.8509,111.7751,111.813,6119.0
2018-10-16 14:55:00,117.93,117.93,117.77,117.83,9068.0,111.813,111.813,111.6613,111.7182,9068.0
2018-10-16 15:00:00,117.83,117.83,117.67,117.7,11580.0,111.7182,111.7182,111.5665,111.5949,11580.0
2018-10-16 15:05:00,117.7,117.8,117.67,117.77,12281.0,111.5949,111.6898,111.5665,111.6613,12281.0
2018-10-16 15:10:00,117.77,117.97,117.67,117.97,10205.0,111.6613,111.8509,111.5665,111.8509,10205.0
2018-10-16 15:15:00,117.95,117.96,117.84,117.89,18156.0,111.832,111.8415,111.7277,111.7751,18156.0
2018-10-16 15:20:00,117.86,117.87,117.77,117.84,12206.0,111.7466,111.7561,111.6613,111.7277,12206.0
2018-10-16 15:25:00,117.84,117.88,117.82,117.82,10612.0,111.7277,111.7656,111.7087,111.7087,10612.0
2018-10-16 15:30:00,117.8,117.87,117.75,117.85,21424.0,111.6898,111.7561,111.6423,111.7372,21424.0
2018-10-16 15:35:00,117.87,118.0,117.87,118.0,23695.0,111.7561,111.8794,111.7561,111.8794,23695.0
2018-10-16 15:40:00,118.0,118.19,117.99,118.19,20844.0,111.8794,112.0595,111.8699,112.0595,20844.0
2018-10-16 15:45:00,118.18,118.21,118.09,118.18,27228.0,112.05,112.0785,111.9647,112.05,27228.0
2018-10-16 15:50:00,118.18,118.3,118.07,118.1,53528.0,112.05,112.1638,111.9457,111.9742,53528.0
2018-10-16 15:55:00,118.1,118.11,117.92,117.95,111539.0,111.9742,111.9837,111.8035,111.832,111539.0
2018-10-17 09:30:00,118.17,118.73,117.44,117.75,18493.0,112.0406,112.5715,111.3484,111.6423,18493.0
2018-10-17 09:35:00,117.61,117.72,117.39,117.39,5100.0,111.5096,111.6139,111.301,111.301,5100.0
2018-10-17 09:40:00,117.38,117.86,117.38,117.86,5800.0,111.2915,111.7466,111.2915,111.7466,5800.0
2018-10-17 09:45:00,117.86,117.86,117.4,117.44,2584.0,111.7466,111.7466,111.3105,111.3484,2584.0
2018-10-17 09:50:00,117.33,117.6,117.29,117.53,6009.0,111.2441,111.5001,111.2062,111.4338,6009.0
2018-10-17 09:55:00,117.42,117.42,116.92,116.97,7701.0,111.3295,111.3295,110.8554,110.9028,7701.0
2018-10-17 10:00:00,116.9,116.9,116.68,116.81,3600.0,110.8364,110.8364,110.6278,110.7511,3600.0
2018-10-17 10:05:00,116.87,117.26,116.87,117.26,14272.0,110.808,111.1778,110.808,111.1778,14272.0
2018-10-17 10:10:00,117.25,117.44,116.98,116.98,4550.0,111.1683,111.3484,110.9123,110.9123,4550.0
2018-10-17 10:15:00,116.82,117.01,116.82,116.88,4160.0,110.7606,110.9407,110.7606,110.8175,4160.0
2018-10-17 10:20:00,116.86,116.88,116.67,116.71,4200.0,110.7985,110.8175,110.6184,110.6563,4200.0
2018-10-17 10:25:00,116.72,116.88,116.72,116.79,4569.0,110.6658,110.8175,110.6658,110.7321,4569.0
2018-10-17 10:30:00,116.82,116.97,116.55,116.57,6160.0,110.7606,110.9028,110.5046,110.5235,6160.0
2018-10-17 10:35:00,116.56,116.61,116.46,116.55,16682.0,110.5141,110.5615,110.4193,110.5046,16682.0
2018-10-17 10:40:00,116.54,116.62,116.37,116.62,8318.0,110.4951,110.571,110.3339,110.571,8318.0
2018-10-17 10:45:00,116.52,116.73,116.4,116.63,14243.0,110.4761,110.6753,110.3624,110.5804,14243.0
2018-10-17 10:50:00,116.67,116.8,116.55,116.77,9446.0,110.6184,110.7416,110.5046,110.7132,9446.0
2018-10-17 10:55:00,116.79,116.89,116.7,116.73,10028.0,110.7321,110.827,110.6468,110.6753,10028.0
2018-10-17 11:00:00,116.67,116.79,116.49,116.49,6215.0,110.6184,110.7321,110.4477,110.4477,6215.0
2018-10-17 11:05:00,116.54,116.87,116.46,116.81,11661.0,110.4951,110.808,110.4193,110.7511,11661.0
2018-10-17 11:10:00,116.73,116.77,116.61,116.7,6900.0,110.6753,110.7132,110.5615,110.6468,6900.0
2018-10-17 11:15:00,116.66,116.79,116.54,116.75,5550.0,110.6089,110.7321,110.4951,110.6942,5550.0
2018-10-17 11:20:00,116.72,116.84,116.67,116.79,11756.0,110.6658,110.7795,110.6184,110.7321,11756.0
2018-10-17 11:25:00,116.79,116.92,116.71,116.88,8342.0,110.7321,110.8554,110.6563,110.8175,8342.0
2018-10-17 11:30:00,116.94,116.97,116.75,116.75,6855.0,110.8744,110.9028,110.6942,110.6942,6855.0
2018-10-17 11:35:00,116.78,116.84,116.64,116.64,6445.0,110.7227,110.7795,110.5899,110.5899,6445.0
2018-10-17 11:40:00,116.68,117.13,116.68,117.13,14426.0,110.6278,111.0545,110.6278,111.0545,14426.0
2018-10-17 11:45:00,117.17,117.24,117.11,117.12,5698.0,111.0924,111.1588,111.0355,111.045,5698.0
2018-10-17 11:50:00,117.17,117.18,116.95,117.0,9642.0,111.0924,111.1019,110.8838,110.9312,9642.0
2018-10-17 11:55:00,117.02,117.24,116.95,117.24,5703.0,110.9502,111.1588,110.8838,111.1588,5703.0
2018-10-17 12:00:00,117.27,117.3,117.15,117.21,5500.0,111.1872,111.2157,111.0735,111.1304,5500.0
2018-10-17 12:05:00,117.16,117.39,117.16,117.34,7100.0,111.0829,111.301,111.0829,111.2536,7100.0
2018-10-17 12:10:00,117.36,117.36,117.21,117.32,3774.0,111.2726,111.2726,111.1304,111.2346,3774.0
2018-10-17 12:15:00,117.38,117.72,117.38,117.72,8133.0,111.2915,111.6139,111.2915,111.6139,8133.0
2018-10-17 12:20:00,117.75,117.86,117.67,117.79,5734.0,111.6423,111.7466,111.5665,111.6803,5734.0
2018-10-17 12:25:00,117.75,117.91,117.59,117.59,9482.0,111.6423,111.794,111.4906,111.4906,9482.0
2018-10-17 12:30:00,117.59,117.61,117.46,117.58,6874.0,111.4906,111.5096,111.3674,111.4812,6874.0
2018-10-17 12:35:00,117.54,117.58,117.47,117.5,6200.0,111.4432,111.4812,111.3769,111.4053,6200.0
2018-10-17 12:40:00,117.55,117.69,117.55,117.64,3850.0,111.4527,111.5855,111.4527,111.538,3850.0
2018-10-17 12:45:00,117.61,117.61,117.43,117.43,8200.0,111.5096,111.5096,111.3389,111.3389,8200.0
2018-10-17 12:50:00,117.46,117.68,117.46,117.68,6200.0,111.3674,111.576,111.3674,111.576,6200.0
2018-10-17 12:55:00,117.72,117.84,117.69,117.79,6130.0,111.6139,111.7277,111.5855,111.6803,6130.0
2018-10-17 13:00:00,117.82,117.94,117.71,117.93,8900.0,111.7087,111.8225,111.6044,111.813,8900.0
2018-10-17 13:05:00,117.96,118.05,117.91,117.91,5200.0,111.8415,111.9268,111.794,111.794,5200.0
2018-10-17 13:10:00,117.89,118.09,117.89,117.93,6141.0,111.7751,111.9647,111.7751,111.813,6141.0
2018-10-17 13:15:00,117.91,117.91,117.76,117.76,5020.0,111.794,111.794,111.6518,111.6518,5020.0
2018-10-17 13:20:00,117.77,117.83,117.72,117.81,2900.0,111.6613,111.7182,111.6139,111.6992,2900.0
2018-10-17 13:25:00,117.79,117.82,117.73,117.79,5882.0,111.6803,111.7087,111.6234,111.6803,5882.0
2018-10-17 13:30:00,117.82,117.89,117.7,117.86,3642.0,111.7087,111.7751,111.5949,111.7466,3642.0
2018-10-17 13:35:00,117.83,117.95,117.81,117.91,3464.0,111.7182,111.832,111.6992,111.794,3464.0
2018-10-17 13:40:00,117.93,117.96,117.9,117.92,2600.0,111.813,111.8415,111.7846,111.8035,2600.0
2018-10-17 13:45:00,117.88,117.93,117.77,117.78,8208.0,111.7656,111.813,111.6613,111.6708,8208.0
2018-10-17 13:50:00,117.75,117.84,117.74,117.81,4502.0,111.6423,111.7277,111.6329,111.6992,4502.0
2018-10-17 13:55:00,117.81,117.85,117.65,117.71,8461.0,111.6992,111.7372,111.5475,111.6044,8461.0
2018-10-17 14:00:00,117.66,117.7,117.45,117.58,5978.0,111.557,111.5949,111.3579,111.4812,5978.0
2018-10-17 14:05:00,117.68,117.79,117.65,117.66,4262.0,111.576,111.6803,111.5475,111.557,4262.0
2018-10-17 14:10:00,117.67,117.67,117.45,117.48,4690.0,111.5665,111.5665,111.3579,111.3863,4690.0
2018-10-17 14:15:00,117.45,117.45,117.28,117.33,4692.0,111.3579,111.3579,111.1967,111.2441,4692.0
2018-10-17 14:20:00,117.28,117.3,117.06,117.15,7173.0,111.1967,111.2157,110.9881,111.0735,7173.0
2018-10-17 14:25:00,117.27,117.37,117.22,117.22,4374.0,111.1872,111.2821,111.1398,111.1398,4374.0
2018-10-17 14:30:00,117.25,117.44,117.2,117.38,4641.0,111.1683,111.3484,111.1209,111.2915,4641.0
2018-10-17 14:35:00,117.32,117.48,117.3,117.46,2800.0,111.2346,111.3863,111.2157,111.3674,2800.0
2018-10-17 14:40:00,117.55,117.61,117.5,117.59,4399.0,111.4527,111.5096,111.4053,111.4906,4399.0
2018-10-17 14:45:00,117.6,117.66,117.56,117.66,2500.0,111.5001,111.557,111.4622,111.557,2500.0
2018-10-17 14:50:00,117.67,117.88,117.66,117.85,6800.0,111.5665,111.7656,111.557,111.7372,6800.0
2018-10-17 14:55:00,117.88,117.98,117.85,117.95,4500.0,111.7656,111.8604,111.7372,111.832,4500.0
2018-10-17 15:00:00,117.92,117.95,117.78,117.84,10950.0,111.8035,111.832,111.6708,111.7277,10950.0
2018-10-17 15:05:00,117.81,117.96,117.77,117.92,11191.0,111.6992,111.8415,111.6613,111.8035,11191.0
2018-10-17 15:10:00,117.93,117.96,117.81,117.81,4700.0,111.813,111.8415,111.6992,111.6992,4700.0
2018-10-17 15:15:00,117.81,117.81,117.66,117.74,10845.0,111.6992,111.6992,111.557,111.6329,10845.0
2018-10-17 15:20:00,117.7,117.84,117.69,117.81,7491.0,111.5949,111.7277,111.5855,111.6992,7491.0
2018-10-17 15:25:00,117.83,117.98,117.83,117.93,7396.0,111.7182,111.8604,111.7182,111.813,7396.0
2018-10-17 15:30:00,117.95,117.95,117.6,117.67,19114.0,111.832,111.832,111.5001,111.5665,19114.0
2018-10-17 15:35:00,117.66,117.76,117.61,117.71,13462.0,111.557,111.6518,111.5096,111.6044,13462.0
2018-10-17 15:40:00,117.68,117.71,117.47,117.53,14367.0,111.576,111.6044,111.3769,111.4338,14367.0
2018-10-17 15:45:00,117.49,117.71,117.46,117.66,26660.0,111.3958,111.6044,111.3674,111.557,26660.0
2018-10-17 15:50:00,117.66,117.89,117.58,117.83,45040.0,111.557,111.7751,111.4812,111.7182,45040.0
2018-10-17 15:55:00,117.84,117.98,117.81,117.96,78782.0,111.7277,111.8604,111.6992,111.8415,78782.0
2018-10-18 09:30:00,117.49,117.87,117.28,117.28,16844.0,111.3958,111.7561,111.1967,111.1967,16844.0
2018-10-18 09:35:00,117.38,117.73,117.2,117.67,10186.0,111.2915,111.6234,111.1209,111.5665,10186.0
2018-10-18 09:40:00,117.61,117.81,117.53,117.81,24890.0,111.5096,111.6992,111.4338,111.6992,24890.0
2018-10-18 09:45:00,117.8,117.93,117.56,117.57,39817.0,111.6898,111.813,111.4622,111.4717,39817.0
2018-10-18 09:50:00,117.57,117.61,117.23,117.23,30016.0,111.4717,111.5096,111.1493,111.1493,30016.0
2018-10-18 09:55:00,117.13,117.36,117.08,117.22,24045.0,111.0545,111.2726,111.0071,111.1398,24045.0
2018-10-18 10:00:00,117.18,117.22,116.84,117.13,21908.0,111.1019,111.1398,110.7795,111.0545,21908.0
2018-10-18 10:05:00,117.08,117.3,116.84,116.95,20043.0,111.0071,111.2157,110.7795,110.8838,20043.0
2018-10-18 10:10:00,116.95,117.07,116.83,116.92,17027.0,110.8838,110.9976,110.7701,110.8554,17027.0
2018-10-18 10:15:00,116.9,117.19,116.89,117.19,14421.0,110.8364,111.1114,110.827,111.1114,14421.0
2018-10-18 10:20:00,117.22,117.33,117.03,117.03,72310.0,111.1398,111.2441,110.9597,110.9597,72310.0
2018-10-18 10:25:00,116.99,117.11,116.91,116.96,13107.0,110.9218,111.0355,110.8459,110.8933,13107.0
2018-10-18 10:30:00,116.94,117.08,116.87,116.94,4087.0,110.8744,111.0071,110.808,110.8744,4087.0
2018-10-18 10:35:00,116.95,117.12,116.95,117.08,6995.0,110.8838,111.045,110.8838,111.0071,6995.0
2018-10-18 10:40:00,117.13,117.23,117.01,117.18,15071.0,111.0545,111.1493,110.9407,111.1019,15071.0
2018-10-18 10:45:00,117.18,117.3,117.01,117.05,11357.0,111.1019,111.2157,110.9407,110.9787,11357.0
2018-10-18 10:50:00,117.05,117.18,116.94,117.08,19480.0,110.9787,111.1019,110.8744,111.0071,19480.0
2018-10-18 10:55:00,117.1,117.29,117.1,117.19,5109.0,111.0261,111.2062,111.0261,111.1114,5109.0
2018-10-18 11:00:00,117.16,117.21,117.0,117.0,12880.0,111.0829,111.1304,110.9312,110.9312,12880.0
2018-10-18 11:05:00,117.0,117.21,116.98,117.11,27899.0,110.9312,111.1304,110.9123,111.0355,27899.0
2018-10-18 11:10:00,117.08,117.13,116.94,117.02,7300.0,111.0071,111.0545,110.8744,110.9502,7300.0
2018-10-18 11:15:00,116.98,117.07,116.96,117.0,16870.0,110.9123,110.9976,110.8933,110.9312,16870.0
2018-10-18 11:20:00,116.99,117.02,116.71,116.75,43897.0,110.9218,110.9502,110.6563,110.6942,43897.0
2018-10-18 11:25:00,116.75,116.89,116.71,116.76,17619.0,110.6942,110.827,110.6563,110.7037,17619.0
2018-10-18 11:30:00,116.75,116.76,116.36,116.39,24440.0,110.6942,110.7037,110.3244,110.3529,24440.0
2018-10-18 11:35:00,116.29,116.53,116.21,116.51,18150.0,110.2581,110.4856,110.1822,110.4667,18150.0
2018-10-18 11:40:00,116.48,116.49,116.21,116.34,19161.0,110.4382,110.4477,110.1822,110.3055,19161.0
2018-10-18 11:45:00,116.29,116.29,115.72,115.76,47948.0,110.2581,110.2581,109.7176,109.7556,47948.0
2018-10-18 11:50:00,115.76,116.04,115.73,116.01,55540.0,109.7556,110.021,109.7271,109.9926,55540.0
2018-10-18 11:55:00,116.02,116.24,116.0,116.07,55215.0,110.0021,110.2107,109.9831,110.0495,55215.0
2018-10-18 12:00:00,116.07,116.24,115.96,116.14,16658.0,110.0495,110.2107,109.9452,110.1159,16658.0
2018-10-18 12:05:00,116.1,116.39,116.1,116.36,25947.0,110.0779,110.3529,110.0779,110.3244,25947.0
2018-10-18 12:10:00,116.38,116.4,116.16,116.16,51967.0,110.3434,110.3624,110.1348,110.1348,51967.0
2018-10-18 12:15:00,116.11,116.13,115.95,115.97,12995.0,110.0874,110.1064,109.9357,109.9547,12995.0
2018-10-18 12:20:00,115.94,116.4,115.94,116.4,12200.0,109.9262,110.3624,109.9262,110.3624,12200.0
2018-10-18 12:25:00,116.37,116.45,116.28,116.34,8767.0,110.3339,110.4098,110.2486,110.3055,8767.0
2018-10-18 12:30:00,116.31,116.71,116.21,116.58,23393.0,110.277,110.6563,110.1822,110.533,23393.0
2018-10-18 12:35:00,116.55,116.55,116.35,116.43,6304.0,110.5046,110.5046,110.315,110.3908,6304.0
2018-10-18 12:40:00,116.53,116.65,116.46,116.5,6900.0,110.4856,110.5994,110.4193,110.4572,6900.0
2018-10-18 12:45:00,116.52,116.56,116.3,116.3,5315.0,110.4761,110.5141,110.2676,110.2676,5315.0
2018-10-18 12:50:00,116.33,116.38,116.19,116.35,9660.0,110.296,110.3434,110.1633,110.315,9660.0
2018-10-18 12:55:00,116.37,116.51,116.27,116.27,6984.0,110.3339,110.4667,110.2391,110.2391,6984.0
2018-10-18 13:00:00,116.24,116.36,116.16,116.19,4725.0,110.2107,110.3244,110.1348,110.1633,4725.0
2018-10-18 13:05:00,116.16,116.18,115.96,116.14,38410.0,110.1348,110.1538,109.9452,110.1159,38410.0
2018-10-18 13:10:00,116.11,116.16,115.95,116.02,25530.0,110.0874,110.1348,109.9357,110.0021,25530.0
2018-10-18 13:15:00,116.04,116.09,115.82,115.86,48630.0,110.021,110.0684,109.8125,109.8504,48630.0
2018-10-18 13:20:00,115.89,115.92,115.73,115.9,41549.0,109.8788,109.9073,109.7271,109.8883,41549.0
2018-10-18 13:25:00,115.86,115.93,115.69,115.74,27149.0,109.8504,109.9167,109.6892,109.7366,27149.0
2018-10-18 13:30:00,115.74,115.91,115.62,115.8,31688.0,109.7366,109.8978,109.6228,109.7935,31688.0
2018-10-18 13:35:00,115.76,115.89,115.59,115.77,22546.0,109.7556,109.8788,109.5944,109.765,22546.0
2018-10-18 13:40:00,115.75,115.75,115.63,115.69,23551.0,109.7461,109.7461,109.6323,109.6892,23551.0
2018-10-18 13:45:00,115.71,115.87,115.58,115.83,28370.0,109.7082,109.8599,109.5849,109.8219,28370.0
2018-10-18 13:50:00,115.83,115.88,115.65,115.65,12944.0,109.8219,109.8693,109.6513,109.6513,12944.0
2018-10-18 13:55:00,115.65,115.88,115.65,115.87,12016.0,109.6513,109.8693,109.6513,109.8599,12016.0
2018-10-18 14:00:00,115.87,115.99,115.72,115.83,21665.0,109.8599,109.9736,109.7176,109.8219,21665.0
2018-10-18 14:05:00,115.8,116.12,115.78,115.92,14850.0,109.7935,110.0969,109.7745,109.9073,14850.0
2018-10-18 14:10:00,115.92,115.96,115.73,115.73,11131.0,109.9073,109.9452,109.7271,109.7271,11131.0
2018-10-18 14:15:00,115.7,115.71,115.53,115.53,9937.0,109.6987,109.7082,109.5375,109.5375,9937.0
2018-10-18 14:20:00,115.55,115.9,115.53,115.9,13700.0,109.5565,109.8883,109.5375,109.8883,13700.0
2018-10-18 14:25:00,115.9,115.9,115.62,115.72,6137.0,109.8883,109.8883,109.6228,109.7176,6137.0
2018-10-18 14:30:00,115.69,115.8,115.56,115.8,6500.0,109.6892,109.7935,109.5659,109.7935,6500.0
2018-10-18 14:35:00,115.65,115.81,115.52,115.58,9100.0,109.6513,109.803,109.528,109.5849,9100.0
2018-10-18 14:40:00,115.56,115.87,115.52,115.84,11700.0,109.5659,109.8599,109.528,109.8314,11700.0
2018-10-18 14:45:00,115.86,115.93,115.75,115.83,8084.0,109.8504,109.9167,109.7461,109.8219,8084.0
2018-10-18 14:50:00,115.85,115.89,115.76,115.85,5443.0,109.8409,109.8788,109.7556,109.8409,5443.0
2018-10-18 14:55:00,115.85,115.85,115.6,115.63,7677.0,109.8409,109.8409,109.6039,109.6323,7677.0
2018-10-18 15:00:00,115.59,115.68,115.46,115.48,11781.0,109.5944,109.6797,109.4711,109.4901,11781.0
2018-10-18 15:05:00,115.45,115.47,115.33,115.4,9771.0,109.4616,109.4806,109.3479,109.4142,9771.0
2018-10-18 15:10:00,115.37,115.37,115.21,115.27,13124.0,109.3858,109.3858,109.2341,109.291,13124.0
2018-10-18 15:15:00,115.25,115.57,115.25,115.36,7523.0,109.272,109.5754,109.272,109.3763,7523.0
2018-10-18 15:20:00,115.33,115.48,115.27,115.4,14249.0,109.3479,109.4901,109.291,109.4142,14249.0
2018-10-18 15:25:00,115.39,115.54,115.37,115.47,20879.0,109.4048,109.547,109.3858,109.4806,20879.0
2018-10-18 15:30:00,115.46,115.46,115.2,115.2,20254.0,109.4711,109.4711,109.2246,109.2246,20254.0
2018-10-18 15:35:00,115.23,115.49,115.14,115.46,22305.0,109.2531,109.4996,109.1677,109.4711,22305.0
2018-10-18 15:40:00,115.48,115.56,115.23,115.27,23927.0,109.4901,109.5659,109.2531,109.291,23927.0
2018-10-18 15:45:00,115.24,115.39,115.2,115.31,56467.0,109.2625,109.4048,109.2246,109.3289,56467.0
2018-10-18 15:50:00,115.31,115.32,115.15,115.2,53645.0,109.3289,109.3384,109.1772,109.2246,53645.0
2018-10-18 15:55:00,115.18,115.34,115.12,115.34,91013.0,109.2056,109.3573,109.1488,109.3573,91013.0
2018-10-19 09:30:00,114.71,115.29,114.1,114.28,156080.0,108.76,109.3099,108.1817,108.3523,156080.0
2018-10-19 09:35:00,114.32,114.39,113.69,114.21,30567.0,108.3903,108.4566,107.7929,108.286,30567.0
2018-10-19 09:40:00,114.26,114.39,113.77,113.84,11627.0,108.3334,108.4566,107.8688,107.9352,11627.0
2018-10-19 09:45:00,113.78,114.08,113.77,113.9,16590.0,107.8783,108.1627,107.8688,107.992,16590.0
2018-10-19 09:50:00,113.92,113.93,113.58,113.77,38992.0,108.011,108.0205,107.6886,107.8688,38992.0
2018-10-19 09:55:00,113.7,113.92,113.7,113.89,44300.0,107.8024,108.011,107.8024,107.9826,44300.0
2018-10-19 10:00:00,113.92,114.15,113.78,114.04,44712.0,108.011,108.2291,107.8783,108.1248,44712.0
2018-10-19 10:05:00,114.04,114.34,114.03,114.24,38988.0,108.1248,108.4092,108.1153,108.3144,38988.0
2018-10-19 10:10:00,114.24,114.3,113.87,114.09,39254.0,108.3144,108.3713,107.9636,108.1722,39254.0
2018-10-19 10:15:00,114.1,114.4,114.08,114.16,29482.0,108.1817,108.4661,108.1627,108.2386,29482.0
2018-10-19 10:20:00,114.18,114.31,114.07,114.09,20822.0,108.2575,108.3808,108.1532,108.1722,20822.0
2018-10-19 10:25:00,114.06,114.21,113.96,114.01,14157.0,108.1437,108.286,108.0489,108.0963,14157.0
2018-10-19 10:30:00,114.06,114.39,114.05,114.36,27116.0,108.1437,108.4566,108.1343,108.4282,27116.0
2018-10-19 10:35:00,114.36,114.45,114.06,114.16,8178.0,108.4282,108.5135,108.1437,108.2386,8178.0
2018-10-19 10:40:00,114.17,114.24,113.99,114.24,8568.0,108.248,108.3144,108.0774,108.3144,8568.0
2018-10-19 10:45:00,114.26,114.41,114.17,114.19,14350.0,108.3334,108.4756,108.248,108.267,14350.0
2018-10-19 10:50:00,114.17,114.22,114.07,114.1,15289.0,108.248,108.2954,108.1532,108.1817,15289.0
2018-10-19 10:55:00,114.13,114.27,114.1,114.23,14600.0,108.2101,108.3429,108.1817,108.3049,14600.0
2018-10-19 11:00:00,114.29,114.4,114.19,114.2,20054.0,108.3618,108.4661,108.267,108.2765,20054.0
2018-10-19 11:05:00,114.18,114.24,114.14,114.18,15714.0,108.2575,108.3144,108.2196,108.2575,15714.0
2018-10-19 11:10:00,114.15,114.18,114.03,114.1,17700.0,108.2291,108.2575,108.1153,108.1817,17700.0
2018-10-19 11:15:00,114.07,114.17,113.78,113.78,20257.0,108.1532,108.248,107.8783,107.8783,20257.0
2018-10-19 11:20:00,113.8,113.85,113.59,113.59,18884.0,107.8972,107.9446,107.6981,107.6981,18884.0
2018-10-19 11:25:00,113.61,113.93,113.58,113.83,22459.0,107.7171,108.0205,107.6886,107.9257,22459.0
2018-10-19 11:30:00,113.82,113.93,113.57,113.58,14469.0,107.9162,108.0205,107.6792,107.6886,14469.0
2018-10-19 11:35:00,113.57,113.62,113.38,113.44,20668.0,107.6792,107.7266,107.499,107.5559,20668.0
2018-10-19 11:40:00,113.45,113.46,113.26,113.28,13485.0,107.5654,107.5749,107.3852,107.4042,13485.0
2018-10-19 11:45:00,113.33,113.35,113.23,113.27,11435.0,107.4516,107.4706,107.3568,107.3947,11435.0
2018-10-19 11:50:00,113.23,113.4,113.01,113.04,24670.0,107.3568,107.518,107.1482,107.1766,24670.0
2018-10-19 11:55:00,113.06,113.34,113.01,113.32,14086.0,107.1956,107.4611,107.1482,107.4421,14086.0
2018-10-19 12:00:00,113.35,113.42,113.19,113.24,6640.0,107.4706,107.5369,107.3189,107.3663,6640.0
2018-10-19 12:05:00,113.2,113.33,113.12,113.13,12145.0,107.3284,107.4516,107.2525,107.262,12145.0
2018-10-19 12:10:00,113.18,113.18,113.0,113.13,16971.0,107.3094,107.3094,107.1387,107.262,16971.0
2018-10-19 12:15:00,113.07,113.13,112.98,113.07,22423.0,107.2051,107.262,107.1198,107.2051,22423.0
2018-10-19 12:20:00,113.03,113.03,112.66,112.66,13097.0,107.1672,107.1672,106.8164,106.8164,13097.0
2018-10-19 12:25:00,112.59,112.63,112.44,112.5,19264.0,106.75,106.7879,106.6078,106.6647,19264.0
2018-10-19 12:30:00,112.52,112.59,112.34,112.34,16146.0,106.6836,106.75,106.513,106.513,16146.0
2018-10-19 12:35:00,112.38,112.53,112.34,112.42,10321.0,106.5509,106.6931,106.513,106.5888,10321.0
2018-10-19 12:40:00,112.41,112.63,112.27,112.56,19801.0,106.5793,106.7879,106.4466,106.7215,19801.0
2018-10-19 12:45:00,112.59,112.72,112.53,112.6,22537.0,106.75,106.8732,106.6931,106.7595,22537.0
2018-10-19 12:50:00,112.64,112.75,112.52,112.73,17578.0,106.7974,106.9017,106.6836,106.8827,17578.0
2018-10-19 12:55:00,112.71,113.06,112.7,112.89,33030.0,106.8638,107.1956,106.8543,107.0344,33030.0
2018-10-19 13:00:00,112.89,112.89,112.48,112.54,23831.0,107.0344,107.0344,106.6457,106.7026,23831.0
2018-10-19 13:05:00,112.61,112.71,112.53,112.7,50046.0,106.769,106.8638,106.6931,106.8543,50046.0
2018-10-19 13:10:00,112.71,113.27,112.71,113.24,19747.0,106.8638,107.3947,106.8638,107.3663,19747.0
2018-10-19 13:15:00,113.24,113.4,113.22,113.28,15356.0,107.3663,107.518,107.3473,107.4042,15356.0
2018-10-19 13:20:00,113.28,113.28,113.08,113.23,9246.0,107.4042,107.4042,107.2146,107.3568,9246.0
2018-10-19 13:25:00,113.25,113.33,113.04,113.15,11497.0,107.3758,107.4516,107.1766,107.2809,11497.0
2018-10-19 13:30:00,113.15,113.23,113.04,113.06,10076.0,107.2809,107.3568,107.1766,107.1956,10076.0
2018-10-19 13:35:00,113.03,113.08,112.89,112.89,11600.0,107.1672,107.2146,107.0344,107.0344,11600.0
2018-10-19 13:40:00,112.91,113.0,112.68,112.68,19077.0,107.0534,107.1387,106.8353,106.8353,19077.0
2018-10-19 13:45:00,112.67,112.68,112.48,112.55,17975.0,106.8258,106.8353,106.6457,106.7121,17975.0
2018-10-19 13:50:00,112.55,112.8,112.55,112.75,14396.0,106.7121,106.9491,106.7121,106.9017,14396.0
2018-10-19 13:55:00,112.79,112.83,112.59,112.59,7940.0,106.9396,106.9775,106.75,106.75,7940.0
2018-10-19 14:00:00,112.54,112.62,112.37,112.38,8641.0,106.7026,106.7784,106.5414,106.5509,8641.0
2018-10-19 14:05:00,112.37,112.54,112.24,112.54,19599.0,106.5414,106.7026,106.4181,106.7026,19599.0
2018-10-19 14:10:00,112.49,112.61,112.46,112.57,5268.0,106.6552,106.769,106.6267,106.731,5268.0
2018-10-19 14:15:00,112.54,112.54,112.43,112.51,7677.0,106.7026,106.7026,106.5983,106.6741,7677.0
2018-10-19 14:20:00,112.51,112.85,112.44,112.83,8060.0,106.6741,106.9965,106.6078,106.9775,8060.0
2018-10-19 14:25:00,112.82,112.86,112.7,112.73,9950.0,106.9681,107.006,106.8543,106.8827,9950.0
2018-10-19 14:30:00,112.75,112.83,112.63,112.64,7521.0,106.9017,106.9775,106.7879,106.7974,7521.0
2018-10-19 14:35:00,112.68,112.78,112.51,112.54,22372.0,106.8353,106.9301,106.6741,106.7026,22372.0
2018-10-19 14:40:00,112.5,112.61,112.43,112.43,6722.0,106.6647,106.769,106.5983,106.5983,6722.0
2018-10-19 14:45:00,112.47,112.7,112.46,112.7,11915.0,106.6362,106.8543,106.6267,106.8543,11915.0
2018-10-19 14:50:00,112.64,112.74,112.52,112.55,9892.0,106.7974,106.8922,106.6836,106.7121,9892.0
2018-10-19 14:55:00,112.55,112.55,112.25,112.27,11009.0,106.7121,106.7121,106.4276,106.4466,11009.0
2018-10-19 15:00:00,112.27,112.38,112.12,112.17,20661.0,106.4466,106.5509,106.3044,106.3518,20661.0
2018-10-19 15:05:00,112.18,112.25,112.06,112.2,17424.0,106.3613,106.4276,106.2475,106.3802,17424.0
2018-10-19 15:10:00,112.21,112.24,112.07,112.13,10720.0,106.3897,106.4181,106.257,106.3139,10720.0
2018-10-19 15:15:00,112.08,112.26,112.01,112.2,21076.0,106.2664,106.4371,106.2001,106.3802,21076.0
2018-10-19 15:20:00,112.21,112.33,112.16,112.16,11200.0,106.3897,106.5035,106.3423,106.3423,11200.0
2018-10-19 15:25:00,112.16,112.52,112.16,112.48,16907.0,106.3423,106.6836,106.3423,106.6457,16907.0
2018-10-19 15:30:00,112.49,112.49,112.39,112.45,19688.0,106.6552,106.6552,106.5604,106.6173,19688.0
2018-10-19 15:35:00,112.44,112.46,112.3,112.31,18844.0,106.6078,106.6267,106.475,106.4845,18844.0
2018-10-19 15:40:00,112.3,112.37,112.22,112.37,31353.0,106.475,106.5414,106.3992,106.5414,31353.0
2018-10-19 15:45:00,112.39,112.46,112.25,112.31,44744.0,106.5604,106.6267,106.4276,106.4845,44744.0
2018-10-19 15:50:00,112.28,112.44,112.27,112.28,55957.0,106.4561,106.6078,106.4466,106.4561,55957.0
2018-10-19 15:55:00,112.27,112.27,112.01,112.04,136181.0,106.4466,106.4466,106.2001,106.2285,136181.0
2018-10-22 09:30:00,112.55,113.12,112.55,112.75,22588.0,106.7121,107.2525,106.7121,106.9017,22588.0
2018-10-22 09:35:00,112.76,112.78,112.11,112.11,5645.0,106.9112,106.9301,106.2949,106.2949,5645.0
2018-10-22 09:40:00,112.16,112.16,111.84,111.87,8890.0,106.3423,106.3423,106.0389,106.0673,8890.0
2018-10-22 09:45:00,111.84,111.99,111.69,111.9,8925.0,106.0389,106.1811,105.8967,106.0958,8925.0
2018-10-22 09:50:00,111.84,111.86,111.43,111.55,11376.0,106.0389,106.0579,105.6502,105.7639,11376.0
2018-10-22 09:55:00,111.54,111.59,111.28,111.43,4756.0,105.7545,105.8019,105.5079,105.6502,4756.0
2018-10-22 10:00:00,111.38,111.6,111.32,111.53,11002.0,105.6028,105.8113,105.5459,105.745,11002.0
2018-10-22 10:05:00,111.53,111.53,111.32,111.46,18039.0,105.745,105.745,105.5459,105.6786,18039.0
2018-10-22 10:10:00,111.4,111.67,111.39,111.5,36609.0,105.6217,105.8777,105.6122,105.7165,36609.0
2018-10-22 10:15:00,111.49,111.63,111.38,111.55,27338.0,105.707,105.8398,105.6028,105.7639,27338.0
2018-10-22 10:20:00,111.49,111.58,111.36,111.49,14068.0,105.707,105.7924,105.5838,105.707,14068.0
2018-10-22 10:25:00,111.42,111.56,111.29,111.56,12649.0,105.6407,105.7734,105.5174,105.7734,12649.0
2018-10-22 10:30:00,111.5,111.79,111.35,111.79,15023.0,105.7165,105.9915,105.5743,105.9915,15023.0
2018-10-22 10:35:00,111.77,112.0,111.7,111.95,9130.0,105.9725,106.1906,105.9062,106.1432,9130.0
2018-10-22 10:40:00,111.95,112.14,111.92,112.09,10184.0,106.1432,106.3233,106.1147,106.2759,10184.0
2018-10-22 10:45:00,112.06,112.42,111.94,112.35,10128.0,106.2475,106.5888,106.1337,106.5224,10128.0
2018-10-22 10:50:00,112.35,112.67,112.34,112.43,14293.0,106.5224,106.8258,106.513,106.5983,14293.0
2018-10-22 10:55:00,112.48,112.48,112.26,112.32,9413.0,106.6457,106.6457,106.4371,106.494,9413.0
2018-10-22 11:00:00,112.27,112.27,112.05,112.21,10558.0,106.4466,106.4466,106.238,106.3897,10558.0
2018-10-22 11:05:00,112.24,112.34,111.97,111.97,6700.0,106.4181,106.513,106.1622,106.1622,6700.0
2018-10-22 11:10:00,111.95,112.0,111.86,111.98,12661.0,106.1432,106.1906,106.0579,106.1716,12661.0
2018-10-22 11:15:00,111.98,112.18,111.98,112.08,9034.0,106.1716,106.3613,106.1716,106.2664,9034.0
2018-10-22 11:20:00,112.15,112.44,112.04,112.44,12769.0,106.3328,106.6078,106.2285,106.6078,12769.0
2018-10-22 11:25:00,112.47,112.5,112.09,112.11,9200.0,106.6362,106.6647,106.2759,106.2949,9200.0
2018-10-22 11:30:00,112.11,112.17,111.95,111.97,8480.0,106.2949,106.3518,106.1432,106.1622,8480.0
2018-10-22 11:35:00,111.97,112.27,111.97,112.15,6755.0,106.1622,106.4466,106.1622,106.3328,6755.0
2018-10-22 11:40:00,112.12,112.12,111.96,112.11,5828.0,106.3044,106.3044,106.1527,106.2949,5828.0
2018-10-22 11:45:00,112.09,112.24,112.02,112.17,6413.0,106.2759,106.4181,106.2096,106.3518,6413.0
2018-10-22 11:50:00,112.16,112.17,111.87,111.93,11471.0,106.3423,106.3518,106.0673,106.1242,11471.0
2018-10-22 11:55:00,111.88,112.07,111.87,112.0,9562.0,106.0768,106.257,106.0673,106.1906,9562.0
2018-10-22 12:00:00,111.94,112.12,111.93,112.06,7433.0,106.1337,106.3044,106.1242,106.2475,7433.0
2018-10-22 12:05:00,112.06,112.29,112.02,112.11,7825.0,106.2475,106.4656,106.2096,106.2949,7825.0
2018-10-22 12:10:00,112.05,112.07,111.79,111.82,8808.0,106.238,106.257,105.9915,106.0199,8808.0
2018-10-22 12:15:00,111.83,112.0,111.8,111.92,10268.0,106.0294,106.1906,106.001,106.1147,10268.0
2018-10-22 12:20:00,111.94,111.99,111.92,111.92,8456.0,106.1337,106.1811,106.1147,106.1147,8456.0
2018-10-22 12:25:00,111.94,112.03,111.85,111.98,10972.0,106.1337,106.219,106.0484,106.1716,10972.0
2018-10-22 12:30:00,111.98,112.01,111.89,112.01,7100.0,106.1716,106.2001,106.0863,106.2001,7100.0
2018-10-22 12:35:00,112.03,112.2,111.95,112.12,16456.0,106.219,106.3802,106.1432,106.3044,16456.0
2018-10-22 12:40:00,112.13,112.37,112.1,112.28,4900.0,106.3139,106.5414,106.2854,106.4561,4900.0
2018-10-22 12:45:00,112.33,112.42,112.19,112.19,4900.0,106.5035,106.5888,106.3707,106.3707,4900.0
2018-10-22 12:50:00,112.17,112.43,112.16,112.43,9000.0,106.3518,106.5983,106.3423,106.5983,9000.0
2018-10-22 12:55:00,112.4,112.43,112.35,112.35,6029.0,106.5698,106.5983,106.5224,106.5224,6029.0
2018-10-22 13:00:00,112.35,112.36,112.14,112.17,5356.0,106.5224,106.5319,106.3233,106.3518,5356.0
2018-10-22 13:05:00,112.14,112.5,112.12,112.29,9682.0,106.3233,106.6647,106.3044,106.4656,9682.0
2018-10-22 13:10:00,112.35,112.37,112.23,112.32,5949.0,106.5224,106.5414,106.4087,106.494,5949.0
2018-10-22 13:15:00,112.29,112.3,112.19,112.24,6600.0,106.4656,106.475,106.3707,106.4181,6600.0
2018-10-22 13:20:00,112.23,112.28,112.06,112.09,6914.0,106.4087,106.4561,106.2475,106.2759,6914.0
2018-10-22 13:25:00,112.04,112.08,111.95,111.98,10242.0,106.2285,106.2664,106.1432,106.1716,10242.0
2018-10-22 13:30:00,111.95,112.13,111.93,112.13,7084.0,106.1432,106.3139,106.1242,106.3139,7084.0
2018-10-22 13:35:00,112.14,112.24,112.08,112.12,5910.0,106.3233,106.4181,106.2664,106.3044,5910.0
2018-10-22 13:40:00,112.17,112.35,112.17,112.33,11110.0,106.3518,106.5224,106.3518,106.5035,11110.0
2018-10-22 13:45:00,112.3,112.3,111.91,111.91,9581.0,106.475,106.475,106.1053,106.1053,9581.0
2018-10-22 13:50:00,111.89,111.9,111.78,111.9,9157.0,106.0863,106.0958,105.982,106.0958,9157.0
2018-10-22 13:55:00,111.88,112.01,111.88,111.94,10477.0,106.0768,106.2001,106.0768,106.1337,10477.0
2018-10-22 14:00:00,111.93,112.05,111.93,112.04,13433.0,106.1242,106.238,106.1242,106.2285,13433.0
2018-10-22 14:05:00,112.01,112.01,111.77,111.77,10962.0,106.2001,106.2001,105.9725,105.9725,10962.0
2018-10-22 14:10:00,111.77,111.94,111.73,111.81,7340.0,105.9725,106.1337,105.9346,106.0104,7340.0
2018-10-22 14:15:00,111.79,111.93,111.75,111.78,7240.0,105.9915,106.1242,105.9536,105.982,7240.0
2018-10-22 14:20:00,111.79,111.92,111.79,111.8,12779.0,105.9915,106.1147,105.9915,106.001,12779.0
2018-10-22 14:25:00,111.77,111.91,111.76,111.86,8271.0,105.9725,106.1053,105.963,106.0579,8271.0
2018-10-22 14:30:00,111.84,111.95,111.82,111.92,8500.0,106.0389,106.1432,106.0199,106.1147,8500.0
2018-10-22 14:35:00,111.91,112.02,111.91,111.97,7333.0,106.1053,106.2096,106.1053,106.1622,7333.0
2018-10-22 14:40:00,111.97,112.0,111.83,111.85,10551.0,106.1622,106.1906,106.0294,106.0484,10551.0
2018-10-22 14:45:00,111.86,112.03,111.83,111.97,15399.0,106.0579,106.219,106.0294,106.1622,15399.0
2018-10-22 14:50:00,112.04,112.04,111.92,111.97,8500.0,106.2285,106.2285,106.1147,106.1622,8500.0
2018-10-22 14:55:00,111.95,112.06,111.92,112.0,11814.0,106.1432,106.2475,106.1147,106.1906,11814.0
2018-10-22 15:00:00,111.92,112.21,111.92,112.12,11346.0,106.1147,106.3897,106.1147,106.3044,11346.0
2018-10-22 15:05:00,112.11,112.11,111.98,112.03,9077.0,106.2949,106.2949,106.1716,106.219,9077.0
2018-10-22 15:10:00,112.03,112.16,112.02,112.11,11586.0,106.219,106.3423,106.2096,106.2949,11586.0
2018-10-22 15:15:00,112.12,112.12,111.93,111.93,17412.0,106.3044,106.3044,106.1242,106.1242,17412.0
2018-10-22 15:20:00,111.95,112.04,111.94,111.95,38140.0,106.1432,106.2285,106.1337,106.1432,38140.0
2018-10-22 15:25:00,111.95,112.11,111.94,112.11,22440.0,106.1432,106.2949,106.1337,106.2949,22440.0
2018-10-22 15:30:00,112.1,112.12,111.98,112.09,30043.0,106.2854,106.3044,106.1716,106.2759,30043.0
2018-10-22 15:35:00,112.1,112.24,111.95,111.97,29817.0,106.2854,106.4181,106.1432,106.1622,29817.0
2018-10-22 15:40:00,111.97,112.01,111.82,111.94,36717.0,106.1622,106.2001,106.0199,106.1337,36717.0
2018-10-22 15:45:00,111.93,111.96,111.75,111.81,37746.0,106.1242,106.1527,105.9536,106.0104,37746.0
2018-10-22 15:50:00,111.8,111.86,111.72,111.73,55401.0,106.001,106.0579,105.9251,105.9346,55401.0
2018-10-22 15:55:00,111.73,111.75,111.42,111.49,184734.0,105.9346,105.9536,105.6407,105.707,184734.0
2018-10-23 09:30:00,111.08,111.12,108.29,108.5,95235.0,105.3183,105.3562,102.673,102.8721,95235.0
2018-10-23 09:35:00,108.73,109.79,108.42,109.64,27718.0,103.0902,104.0952,102.7963,103.953,27718.0
2018-10-23 09:40:00,109.5,110.0,109.37,109.65,9495.0,103.8203,104.2943,103.697,103.9625,9495.0
2018-10-23 09:45:00,109.47,110.0,109.22,109.73,32251.0,103.7918,104.2943,103.5548,104.0383,32251.0
2018-10-23 09:50:00,109.68,109.86,109.52,109.59,8850.0,103.9909,104.1616,103.8392,103.9056,8850.0
2018-10-23 09:55:00,109.58,109.58,109.3,109.38,10964.0,103.8961,103.8961,103.6306,103.7065,10964.0
2018-10-23 10:00:00,109.37,109.51,108.76,108.81,24780.0,103.697,103.8297,103.1187,103.1661,24780.0
2018-10-23 10:05:00,108.78,108.79,108.39,108.48,15012.0,103.1376,103.1471,102.7678,102.8532,15012.0
2018-10-23 10:10:00,108.44,108.64,108.13,108.13,30619.0,102.8153,103.0049,102.5213,102.5213,30619.0
2018-10-23 10:15:00,108.13,108.32,107.9,108.17,19082.0,102.5213,102.7015,102.3033,102.5593,19082.0
2018-10-23 10:20:00,108.19,108.35,107.95,108.05,35851.0,102.5782,102.7299,102.3507,102.4455,35851.0
2018-10-23 10:25:00,108.07,108.58,108.05,108.29,32856.0,102.4644,102.948,102.4455,102.673,32856.0
2018-10-23 10:30:00,108.3,108.39,108.14,108.26,18950.0,102.6825,102.7678,102.5308,102.6446,18950.0
2018-10-23 10:35:00,108.25,108.58,108.18,108.54,15210.0,102.6351,102.948,102.5687,102.9101,15210.0
2018-10-23 10:40:00,108.59,108.75,108.5,108.58,11604.0,102.9575,103.1092,102.8721,102.948,11604.0
2018-10-23 10:45:00,108.54,108.88,108.37,108.82,20035.0,102.9101,103.2324,102.7489,103.1755,20035.0
2018-10-23 10:50:00,108.83,108.97,108.73,108.78,23358.0,103.185,103.3178,103.0902,103.1376,23358.0
2018-10-23 10:55:00,108.79,109.27,108.73,109.24,43011.0,103.1471,103.6022,103.0902,103.5738,43011.0
2018-10-23 11:00:00,109.18,109.18,108.84,109.04,31360.0,103.5169,103.5169,103.1945,103.3841,31360.0
2018-10-23 11:05:00,109.01,109.36,108.93,109.2,29762.0,103.3557,103.6875,103.2798,103.5358,29762.0
2018-10-23 11:10:00,109.22,109.49,109.2,109.44,21045.0,103.5548,103.8108,103.5358,103.7634,21045.0
2018-10-23 11:15:00,109.44,109.67,109.36,109.67,64642.0,103.7634,103.9815,103.6875,103.9815,64642.0
2018-10-23 11:20:00,109.67,109.76,109.5,109.59,48877.0,103.9815,104.0668,103.8203,103.9056,48877.0
2018-10-23 11:25:00,109.61,109.83,109.52,109.69,26928.0,103.9246,104.1332,103.8392,104.0004,26928.0
2018-10-23 11:30:00,109.73,109.78,109.5,109.59,98149.0,104.0383,104.0857,103.8203,103.9056,98149.0
2018-10-23 11:35:00,109.61,109.8,109.61,109.72,13071.0,103.9246,104.1047,103.9246,104.0289,13071.0
2018-10-23 11:40:00,109.74,110.04,109.72,109.83,28338.0,104.0478,104.3323,104.0289,104.1332,28338.0
2018-10-23 11:45:00,109.85,110.2,109.81,110.08,30917.0,104.1521,104.484,104.1142,104.3702,30917.0
2018-10-23 11:50:00,110.07,110.07,109.62,109.94,42354.0,104.3607,104.3607,103.934,104.2374,42354.0
2018-10-23 11:55:00,109.94,109.99,109.7,109.74,46912.0,104.2374,104.2849,104.0099,104.0478,46912.0
2018-10-23 12:00:00,109.74,109.92,109.68,109.85,39249.0,104.0478,104.2185,103.9909,104.1521,39249.0
2018-10-23 12:05:00,109.85,110.3,109.85,110.29,32727.0,104.1521,104.5788,104.1521,104.5693,32727.0
2018-10-23 12:10:00,110.27,110.62,110.26,110.47,53181.0,104.5503,104.8822,104.5408,104.74,53181.0
2018-10-23 12:15:00,110.47,110.51,110.32,110.51,21679.0,104.74,104.7779,104.5977,104.7779,21679.0
2018-10-23 12:20:00,110.49,110.71,110.48,110.64,54909.0,104.7589,104.9675,104.7494,104.9011,54909.0
2018-10-23 12:25:00,110.64,110.75,110.54,110.69,68751.0,104.9011,105.0054,104.8063,104.9485,68751.0
2018-10-23 12:30:00,110.69,111.25,110.69,111.25,65648.0,104.9485,105.4795,104.9485,105.4795,65648.0
2018-10-23 12:35:00,111.25,111.25,110.63,110.75,23391.0,105.4795,105.4795,104.8917,105.0054,23391.0
2018-10-23 12:40:00,110.74,110.79,110.56,110.72,45665.0,104.996,105.0434,104.8253,104.977,45665.0
2018-10-23 12:45:00,110.71,110.79,110.57,110.64,26686.0,104.9675,105.0434,104.8348,104.9011,26686.0
2018-10-23 12:50:00,110.67,110.71,110.56,110.66,12008.0,104.9296,104.9675,104.8253,104.9201,12008.0
2018-10-23 12:55:00,110.65,110.66,110.55,110.63,17033.0,104.9106,104.9201,104.8158,104.8917,17033.0
2018-10-23 13:00:00,110.64,111.06,110.6,110.92,28260.0,104.9011,105.2994,104.8632,105.1666,28260.0
2018-10-23 13:05:00,110.93,111.35,110.79,111.26,66120.0,105.1761,105.5743,105.0434,105.489,66120.0
2018-10-23 13:10:00,111.23,111.24,110.83,110.85,15171.0,105.4605,105.47,105.0813,105.1002,15171.0
2018-10-23 13:15:00,110.89,111.05,110.77,110.89,14896.0,105.1382,105.2899,105.0244,105.1382,14896.0
2018-10-23 13:20:00,110.89,111.19,110.88,110.97,16900.0,105.1382,105.4226,105.1287,105.214,16900.0
2018-10-23 13:25:00,110.97,111.08,110.66,110.84,20304.0,105.214,105.3183,104.9201,105.0908,20304.0
2018-10-23 13:30:00,110.91,110.92,110.7,110.89,12954.0,105.1571,105.1666,104.958,105.1382,12954.0
2018-10-23 13:35:00,110.86,110.86,110.65,110.83,14100.0,105.1097,105.1097,104.9106,105.0813,14100.0
2018-10-23 13:40:00,110.85,110.91,110.66,110.73,17896.0,105.1002,105.1571,104.9201,104.9865,17896.0
2018-10-23 13:45:00,110.7,110.78,110.65,110.69,16099.0,104.958,105.0339,104.9106,104.9485,16099.0
2018-10-23 13:50:00,110.69,110.91,110.53,110.53,15845.0,104.9485,105.1571,104.7968,104.7968,15845.0
2018-10-23 13:55:00,110.52,110.64,110.45,110.57,15494.0,104.7874,104.9011,104.721,104.8348,15494.0
2018-10-23 14:00:00,110.59,110.73,110.53,110.7,28090.0,104.8537,104.9865,104.7968,104.958,28090.0
2018-10-23 14:05:00,110.7,110.83,110.64,110.78,14597.0,104.958,105.0813,104.9011,105.0339,14597.0
2018-10-23 14:10:00,110.78,111.01,110.77,110.93,26903.0,105.0339,105.2519,105.0244,105.1761,26903.0
2018-10-23 14:15:00,110.93,111.47,110.93,111.47,34322.0,105.1761,105.6881,105.1761,105.6881,34322.0
2018-10-23 14:20:00,111.45,111.8,111.41,111.76,43466.0,105.6691,106.001,105.6312,105.963,43466.0
2018-10-23 14:25:00,111.75,111.8,111.61,111.73,95485.0,105.9536,106.001,105.8208,105.9346,95485.0
2018-10-23 14:30:00,111.73,111.87,111.71,111.75,28576.0,105.9346,106.0673,105.9156,105.9536,28576.0
2018-10-23 14:35:00,111.75,111.94,111.71,111.84,30621.0,105.9536,106.1337,105.9156,106.0389,30621.0
2018-10-23 14:40:00,111.84,112.05,111.82,112.05,51862.0,106.0389,106.238,106.0199,106.238,51862.0
2018-10-23 14:45:00,112.05,112.07,111.85,111.94,29988.0,106.238,106.257,106.0484,106.1337,29988.0
2018-10-23 14:50:00,111.92,112.17,111.84,111.9,28455.0,106.1147,106.3518,106.0389,106.0958,28455.0
2018-10-23 14:55:00,111.89,112.04,111.8,111.97,21420.0,106.0863,106.2285,106.001,106.1622,21420.0
2018-10-23 15:00:00,111.93,112.09,111.85,111.85,23524.0,106.1242,106.2759,106.0484,106.0484,23524.0
2018-10-23 15:05:00,111.83,112.14,111.74,111.96,84505.0,106.0294,106.3233,105.9441,106.1527,84505.0
2018-10-23 15:10:00,111.94,112.12,111.89,112.04,30971.0,106.1337,106.3044,106.0863,106.2285,30971.0
2018-10-23 15:15:00,112.02,112.27,112.01,112.22,99173.0,106.2096,106.4466,106.2001,106.3992,99173.0
2018-10-23 15:20:00,112.2,112.33,112.18,112.18,39158.0,106.3802,106.5035,106.3613,106.3613,39158.0
2018-10-23 15:25:00,112.18,112.38,112.16,112.3,47133.0,106.3613,106.5509,106.3423,106.475,47133.0
2018-10-23 15:30:00,112.3,112.34,112.22,112.29,72237.0,106.475,106.513,106.3992,106.4656,72237.0
2018-10-23 15:35:00,112.28,112.29,112.01,112.06,97431.0,106.4561,106.4656,106.2001,106.2475,97431.0
2018-10-23 15:40:00,112.07,112.26,112.07,112.24,107711.0,106.257,106.4371,106.257,106.4181,107711.0
2018-10-23 15:45:00,112.22,112.27,112.13,112.21,95938.0,106.3992,106.4466,106.3139,106.3897,95938.0
2018-10-23 15:50:00,112.2,112.29,112.18,112.25,156402.0,106.3802,106.4656,106.3613,106.4276,156402.0
2018-10-23 15:55:00,112.25,112.4,112.19,112.35,243943.0,106.4276,106.5698,106.3707,106.5224,243943.0
2018-10-24 09:30:00,112.04,113.29,112.03,113.02,49629.0,106.2285,107.4137,106.219,107.1577,49629.0
2018-10-24 09:35:00,112.96,113.32,112.6,112.85,25746.0,107.1008,107.4421,106.7595,106.9965,25746.0
2018-10-24 09:40:00,112.79,113.52,112.69,113.41,62892.0,106.9396,107.6318,106.8448,107.5275,62892.0
2018-10-24 09:45:00,113.37,113.78,113.17,113.18,72498.0,107.4895,107.8783,107.2999,107.3094,72498.0
2018-10-24 09:50:00,113.17,113.21,112.82,112.96,34301.0,107.2999,107.3378,106.9681,107.1008,34301.0
2018-10-24 09:55:00,112.94,113.13,112.59,112.82,25104.0,107.0818,107.262,106.75,106.9681,25104.0
2018-10-24 10:00:00,112.83,112.84,111.85,111.9,47350.0,106.9775,106.987,106.0484,106.0958,47350.0
2018-10-24 10:05:00,111.81,112.2,111.75,112.09,43838.0,106.0104,106.3802,105.9536,106.2759,43838.0
2018-10-24 10:10:00,112.09,112.73,112.04,112.64,53139.0,106.2759,106.8827,106.2285,106.7974,53139.0
2018-10-24 10:15:00,112.68,112.95,112.39,112.63,73043.0,106.8353,107.0913,106.5604,106.7879,73043.0
2018-10-24 10:20:00,112.59,112.87,112.5,112.58,53314.0,106.75,107.0155,106.6647,106.7405,53314.0
2018-10-24 10:25:00,112.59,112.74,111.76,111.79,117599.0,106.75,106.8922,105.963,105.9915,117599.0
2018-10-24 10:30:00,111.79,112.35,111.76,112.21,75080.0,105.9915,106.5224,105.963,106.3897,75080.0
2018-10-24 10:35:00,112.25,112.44,112.06,112.07,54960.0,106.4276,106.6078,106.2475,106.257,54960.0
2018-10-24 10:40:00,112.1,112.35,112.06,112.18,56109.0,106.2854,106.5224,106.2475,106.3613,56109.0
2018-10-24 10:45:00,112.2,112.52,112.12,112.48,84476.0,106.3802,106.6836,106.3044,106.6457,84476.0
2018-10-24 10:50:00,112.47,112.51,112.14,112.22,110878.0,106.6362,106.6741,106.3233,106.3992,110878.0
2018-10-24 10:55:00,112.25,112.28,111.4,111.8,130545.0,106.4276,106.4561,105.6217,106.001,130545.0
2018-10-24 11:00:00,111.8,111.88,110.84,110.85,113849.0,106.001,106.0768,105.0908,105.1002,113849.0
2018-10-24 11:05:00,110.75,110.81,109.85,109.87,58679.0,105.0054,105.0623,104.1521,104.1711,58679.0
2018-10-24 11:10:00,109.9,110.7,109.9,110.23,39187.0,104.1995,104.958,104.1995,104.5124,39187.0
2018-10-24 11:15:00,110.39,110.84,110.28,110.47,59752.0,104.6641,105.0908,104.5598,104.74,59752.0
2018-10-24 11:20:00,110.44,110.68,110.22,110.22,44036.0,104.7115,104.9391,104.5029,104.5029,44036.0
2018-10-24 11:25:00,110.22,110.28,109.77,109.77,14179.0,104.5029,104.5598,104.0763,104.0763,14179.0
2018-10-24 11:30:00,109.77,110.21,109.68,110.21,15281.0,104.0763,104.4934,103.9909,104.4934,15281.0
2018-10-24 11:35:00,110.17,110.31,109.92,110.06,14948.0,104.4555,104.5883,104.2185,104.3512,14948.0
2018-10-24 11:40:00,110.07,110.13,109.79,109.95,22400.0,104.3607,104.4176,104.0952,104.2469,22400.0
2018-10-24 11:45:00,109.94,110.54,109.94,110.28,104646.0,104.2374,104.8063,104.2374,104.5598,104646.0
2018-10-24 11:50:00,110.28,110.43,109.94,110.38,18737.0,104.5598,104.702,104.2374,104.6546,18737.0
2018-10-24 11:55:00,110.38,110.88,110.37,110.88,55753.0,104.6546,105.1287,104.6451,105.1287,55753.0
2018-10-24 12:00:00,110.85,111.23,110.85,110.95,27048.0,105.1002,105.4605,105.1002,105.1951,27048.0
2018-10-24 12:05:00,111.0,111.06,110.77,110.77,21862.0,105.2425,105.2994,105.0244,105.0244,21862.0
2018-10-24 12:10:00,110.77,110.96,110.58,110.6,34150.0,105.0244,105.2045,104.8442,104.8632,34150.0
2018-10-24 12:15:00,110.59,110.76,110.18,110.22,15986.0,104.8537,105.0149,104.465,104.5029,15986.0
2018-10-24 12:20:00,110.27,110.45,110.18,110.33,12485.0,104.5503,104.721,104.465,104.6072,12485.0
2018-10-24 12:25:00,110.36,110.43,110.25,110.36,10941.0,104.6357,104.702,104.5314,104.6357,10941.0
2018-10-24 12:30:00,110.39,110.39,109.88,110.01,8400.0,104.6641,104.6641,104.1806,104.3038,8400.0
2018-10-24 12:35:00,110.0,110.01,109.54,109.54,10833.0,104.2943,104.3038,103.8582,103.8582,10833.0
2018-10-24 12:40:00,109.55,109.61,109.21,109.32,20934.0,103.8677,103.9246,103.5453,103.6496,20934.0
2018-10-24 12:45:00,109.31,109.49,109.28,109.46,19104.0,103.6401,103.8108,103.6117,103.7823,19104.0
2018-10-24 12:50:00,109.43,109.63,109.26,109.63,17395.0,103.7539,103.9435,103.5927,103.9435,17395.0
2018-10-24 12:55:00,109.61,109.75,109.5,109.51,12902.0,103.9246,104.0573,103.8203,103.8297,12902.0
2018-10-24 13:00:00,109.49,109.49,108.94,108.98,36397.0,103.8108,103.8108,103.2893,103.3272,36397.0
2018-10-24 13:05:00,108.98,109.04,108.74,108.85,34026.0,103.3272,103.3841,103.0997,103.204,34026.0
2018-10-24 13:10:00,108.87,108.95,108.78,108.8,23889.0,103.2229,103.2988,103.1376,103.1566,23889.0
2018-10-24 13:15:00,108.82,109.08,108.4,109.02,38879.0,103.1755,103.4221,102.7773,103.3652,38879.0
2018-10-24 13:20:00,109.0,109.08,108.83,109.0,31931.0,103.3462,103.4221,103.185,103.3462,31931.0
2018-10-24 13:25:00,108.99,109.06,108.66,108.75,69485.0,103.3367,103.4031,103.0238,103.1092,69485.0
2018-10-24 13:30:00,108.75,108.88,108.52,108.78,45807.0,103.1092,103.2324,102.8911,103.1376,45807.0
2018-10-24 13:35:00,108.78,108.86,108.31,108.36,33453.0,103.1376,103.2135,102.692,102.7394,33453.0
2018-10-24 13:40:00,108.34,108.78,108.34,108.75,24610.0,102.7204,103.1376,102.7204,103.1092,24610.0
2018-10-24 13:45:00,108.78,108.87,108.62,108.77,52747.0,103.1376,103.2229,102.9859,103.1281,52747.0
2018-10-24 13:50:00,108.77,108.85,108.47,108.72,19241.0,103.1281,103.204,102.8437,103.0807,19241.0
2018-10-24 13:55:00,108.74,108.74,108.27,108.39,17934.0,103.0997,103.0997,102.6541,102.7678,17934.0
2018-10-24 14:00:00,108.39,108.51,108.25,108.37,35466.0,102.7678,102.8816,102.6351,102.7489,35466.0
2018-10-24 14:05:00,108.37,108.37,108.01,108.07,34531.0,102.7489,102.7489,102.4076,102.4644,34531.0
2018-10-24 14:10:00,108.09,108.49,108.09,108.4,19255.0,102.4834,102.8627,102.4834,102.7773,19255.0
2018-10-24 14:15:00,108.4,108.72,108.32,108.63,20521.0,102.7773,103.0807,102.7015,102.9954,20521.0
2018-10-24 14:20:00,108.61,108.96,108.53,108.82,18863.0,102.9764,103.3083,102.9006,103.1755,18863.0
2018-10-24 14:25:00,108.83,109.21,108.72,109.05,18668.0,103.185,103.5453,103.0807,103.3936,18668.0
2018-10-24 14:30:00,109.11,109.17,108.85,109.09,14688.0,103.4505,103.5074,103.204,103.4315,14688.0
2018-10-24 14:35:00,109.06,109.15,108.94,108.95,12696.0,103.4031,103.4884,103.2893,103.2988,12696.0
2018-10-24 14:40:00,108.99,109.0,108.67,108.69,13862.0,103.3367,103.3462,103.0333,103.0523,13862.0
2018-10-24 14:45:00,108.65,108.65,108.25,108.29,36916.0,103.0144,103.0144,102.6351,102.673,36916.0
2018-10-24 14:50:00,108.3,108.3,108.13,108.13,35969.0,102.6825,102.6825,102.5213,102.5213,35969.0
2018-10-24 14:55:00,108.17,108.67,108.17,108.5,16841.0,102.5593,103.0333,102.5593,102.8721,16841.0
2018-10-24 15:00:00,108.5,108.5,108.15,108.21,21363.0,102.8721,102.8721,102.5403,102.5972,21363.0
2018-10-24 15:05:00,108.18,108.51,108.17,108.42,24385.0,102.5687,102.8816,102.5593,102.7963,24385.0
2018-10-24 15:10:00,108.42,108.68,108.41,108.68,16449.0,102.7963,103.0428,102.7868,103.0428,16449.0
2018-10-24 15:15:00,108.64,108.76,108.53,108.53,18509.0,103.0049,103.1187,102.9006,102.9006,18509.0
2018-10-24 15:20:00,108.54,108.59,108.42,108.47,31121.0,102.9101,102.9575,102.7963,102.8437,31121.0
2018-10-24 15:25:00,108.49,108.69,108.22,108.28,37197.0,102.8627,103.0523,102.6067,102.6635,37197.0
2018-10-24 15:30:00,108.27,108.45,108.22,108.23,45424.0,102.6541,102.8247,102.6067,102.6161,45424.0
2018-10-24 15:35:00,108.21,108.57,108.18,108.51,53665.0,102.5972,102.9385,102.5687,102.8816,53665.0
2018-10-24 15:40:00,108.51,108.51,108.23,108.23,60547.0,102.8816,102.8816,102.6161,102.6161,60547.0
2018-10-24 15:45:00,108.2,108.2,107.68,107.71,89524.0,102.5877,102.5877,102.0947,102.1231,89524.0
2018-10-24 15:50:00,107.73,107.76,107.3,107.36,137690.0,102.1421,102.1705,101.7344,101.7913,137690.0
2018-10-24 15:55:00,107.33,107.35,106.96,107.15,191691.0,101.7628,101.7818,101.412,101.5922,191691.0
2018-10-25 09:30:00,108.16,109.31,108.16,108.59,97682.0,102.5498,103.6401,102.5498,102.9575,97682.0
2018-10-25 09:35:00,108.49,109.35,108.33,109.33,63086.0,102.8627,103.678,102.711,103.6591,63086.0
2018-10-25 09:40:00,109.42,109.43,108.77,109.01,44316.0,103.7444,103.7539,103.1281,103.3557,44316.0
2018-10-25 09:45:00,109.01,109.03,108.71,108.92,38268.0,103.3557,103.3746,103.0712,103.2704,38268.0
2018-10-25 09:50:00,108.91,109.48,108.86,109.4,66671.0,103.2609,103.8013,103.2135,103.7255,66671.0
2018-10-25 09:55:00,109.39,109.41,109.08,109.2,51349.0,103.716,103.7349,103.4221,103.5358,51349.0
2018-10-25 10:00:00,109.18,110.04,109.17,110.04,53972.0,103.5169,104.3323,103.5074,104.3323,53972.0
2018-10-25 10:05:00,110.12,110.12,109.97,110.08,26914.0,104.4081,104.4081,104.2659,104.3702,26914.0
2018-10-25 10:10:00,110.07,110.13,109.85,109.87,27446.0,104.3607,104.4176,104.1521,104.1711,27446.0
2018-10-25 10:15:00,109.91,109.94,109.5,109.57,44901.0,104.209,104.2374,103.8203,103.8866,44901.0
2018-10-25 10:20:00,109.54,109.65,109.22,109.3,17882.0,103.8582,103.9625,103.5548,103.6306,17882.0
2018-10-25 10:25:00,109.29,109.68,109.29,109.54,11447.0,103.6212,103.9909,103.6212,103.8582,11447.0
2018-10-25 10:30:00,109.59,110.06,109.43,109.84,18457.0,103.9056,104.3512,103.7539,104.1426,18457.0
2018-10-25 10:35:00,109.91,109.99,109.55,109.55,7838.0,104.209,104.2849,103.8677,103.8677,7838.0
2018-10-25 10:40:00,109.55,110.19,109.55,109.89,22852.0,103.8677,104.4745,103.8677,104.19,22852.0
2018-10-25 10:45:00,109.88,110.07,109.82,110.01,73615.0,104.1806,104.3607,104.1237,104.3038,73615.0
2018-10-25 10:50:00,110.01,110.25,109.94,110.23,20156.0,104.3038,104.5314,104.2374,104.5124,20156.0
2018-10-25 10:55:00,110.15,110.29,109.93,109.93,98005.0,104.4366,104.5693,104.228,104.228,98005.0
2018-10-25 11:00:00,109.96,110.02,109.57,109.57,17456.0,104.2564,104.3133,103.8866,103.8866,17456.0
2018-10-25 11:05:00,109.55,109.57,109.3,109.48,19825.0,103.8677,103.8866,103.6306,103.8013,19825.0
2018-10-25 11:10:00,109.42,109.6,109.39,109.48,15351.0,103.7444,103.9151,103.716,103.8013,15351.0
2018-10-25 11:15:00,109.51,109.71,109.34,109.71,11443.0,103.8297,104.0194,103.6686,104.0194,11443.0
2018-10-25 11:20:00,109.73,110.2,109.7,109.99,23205.0,104.0383,104.484,104.0099,104.2849,23205.0
2018-10-25 11:25:00,109.99,110.25,109.99,110.24,23673.0,104.2849,104.5314,104.2849,104.5219,23673.0
2018-10-25 11:30:00,110.2,110.3,109.96,109.96,12206.0,104.484,104.5788,104.2564,104.2564,12206.0
2018-10-25 11:35:00,109.96,110.26,109.94,110.11,26166.0,104.2564,104.5408,104.2374,104.3986,26166.0
2018-10-25 11:40:00,110.11,110.12,109.67,109.69,9530.0,104.3986,104.4081,103.9815,104.0004,9530.0
2018-10-25 11:45:00,109.69,109.82,109.57,109.82,14176.0,104.0004,104.1237,103.8866,104.1237,14176.0
2018-10-25 11:50:00,109.85,110.04,109.82,109.99,140776.0,104.1521,104.3323,104.1237,104.2849,140776.0
2018-10-25 11:55:00,110.04,110.17,110.0,110.0,30068.0,104.3323,104.4555,104.2943,104.2943,30068.0
2018-10-25 12:00:00,109.98,110.17,109.95,110.16,86755.0,104.2754,104.4555,104.2469,104.446,86755.0
2018-10-25 12:05:00,110.17,110.29,110.13,110.29,36784.0,104.4555,104.5693,104.4176,104.5693,36784.0
2018-10-25 12:10:00,110.27,110.35,110.05,110.13,22977.0,104.5503,104.6262,104.3417,104.4176,22977.0
2018-10-25 12:15:00,110.15,110.17,109.95,109.97,15177.0,104.4366,104.4555,104.2469,104.2659,15177.0
2018-10-25 12:20:00,109.96,110.07,109.96,110.04,9280.0,104.2564,104.3607,104.2564,104.3323,9280.0
2018-10-25 12:25:00,110.06,110.38,110.06,110.35,8166.0,104.3512,104.6546,104.3512,104.6262,8166.0
2018-10-25 12:30:00,110.32,110.59,110.32,110.47,10623.0,104.5977,104.8537,104.5977,104.74,10623.0
2018-10-25 12:35:00,110.47,110.63,110.47,110.63,9411.0,104.74,104.8917,104.74,104.8917,9411.0
2018-10-25 12:40:00,110.67,110.78,110.55,110.65,23781.0,104.9296,105.0339,104.8158,104.9106,23781.0
2018-10-25 12:45:00,110.66,110.82,110.6,110.63,17493.0,104.9201,105.0718,104.8632,104.8917,17493.0
2018-10-25 12:50:00,110.65,110.66,110.51,110.51,40236.0,104.9106,104.9201,104.7779,104.7779,40236.0
2018-10-25 12:55:00,110.51,110.52,110.4,110.46,12781.0,104.7779,104.7874,104.6736,104.7305,12781.0
2018-10-25 13:00:00,110.47,110.61,110.41,110.42,35136.0,104.74,104.8727,104.6831,104.6925,35136.0
2018-10-25 13:05:00,110.43,110.45,110.11,110.11,15851.0,104.702,104.721,104.3986,104.3986,15851.0
2018-10-25 13:10:00,110.16,110.31,110.09,110.31,13658.0,104.446,104.5883,104.3797,104.5883,13658.0
2018-10-25 13:15:00,110.32,110.37,110.25,110.34,9256.0,104.5977,104.6451,104.5314,104.6167,9256.0
2018-10-25 13:20:00,110.38,110.61,110.38,110.61,6293.0,104.6546,104.8727,104.6546,104.8727,6293.0
2018-10-25 13:25:00,110.59,110.83,110.59,110.81,15446.0,104.8537,105.0813,104.8537,105.0623,15446.0
2018-10-25 13:30:00,110.82,110.97,110.82,110.92,14921.0,105.0718,105.214,105.0718,105.1666,14921.0
2018-10-25 13:35:00,110.98,111.24,110.96,111.21,27395.0,105.2235,105.47,105.2045,105.4416,27395.0
2018-10-25 13:40:00,111.21,111.58,111.19,111.5,35479.0,105.4416,105.7924,105.4226,105.7165,35479.0
2018-10-25 13:45:00,111.48,111.62,111.39,111.54,22318.0,105.6976,105.8303,105.6122,105.7545,22318.0
2018-10-25 13:50:00,111.52,111.52,111.26,111.34,10604.0,105.7355,105.7355,105.489,105.5648,10604.0
2018-10-25 13:55:00,111.33,111.35,111.1,111.11,15393.0,105.5553,105.5743,105.3373,105.3468,15393.0
2018-10-25 14:00:00,111.1,111.13,110.78,110.9,17107.0,105.3373,105.3657,105.0339,105.1477,17107.0
2018-10-25 14:05:00,110.91,111.29,110.91,111.25,9228.0,105.1571,105.5174,105.1571,105.4795,9228.0
2018-10-25 14:10:00,111.25,111.37,111.17,111.34,69219.0,105.4795,105.5933,105.4036,105.5648,69219.0
2018-10-25 14:15:00,111.36,111.38,111.12,111.15,13625.0,105.5838,105.6028,105.3562,105.3847,13625.0
2018-10-25 14:20:00,111.18,111.41,111.18,111.34,39516.0,105.4131,105.6312,105.4131,105.5648,39516.0
2018-10-25 14:25:00,111.34,111.6,111.29,111.57,16791.0,105.5648,105.8113,105.5174,105.7829,16791.0
2018-10-25 14:30:00,111.57,111.88,111.57,111.86,28953.0,105.7829,106.0768,105.7829,106.0579,28953.0
2018-10-25 14:35:00,111.88,111.88,111.52,111.56,78107.0,106.0768,106.0768,105.7355,105.7734,78107.0
2018-10-25 14:40:00,111.58,111.92,111.58,111.84,16550.0,105.7924,106.1147,105.7924,106.0389,16550.0
2018-10-25 14:45:00,111.85,112.21,111.85,112.09,14919.0,106.0484,106.3897,106.0484,106.2759,14919.0
2018-10-25 14:50:00,112.09,112.37,112.02,112.3,55874.0,106.2759,106.5414,106.2096,106.475,55874.0
2018-10-25 14:55:00,112.3,112.38,111.83,111.84,16177.0,106.475,106.5509,106.0294,106.0389,16177.0
2018-10-25 15:00:00,111.89,112.01,111.78,111.99,54787.0,106.0863,106.2001,105.982,106.1811,54787.0
2018-10-25 15:05:00,111.97,112.03,111.85,111.87,28011.0,106.1622,106.219,106.0484,106.0673,28011.0
2018-10-25 15:10:00,111.87,112.1,111.87,112.07,21912.0,106.0673,106.2854,106.0673,106.257,21912.0
2018-10-25 15:15:00,112.05,112.16,111.99,111.99,19100.0,106.238,106.3423,106.1811,106.1811,19100.0
2018-10-25 15:20:00,111.99,112.01,111.69,111.87,28567.0,106.1811,106.2001,105.8967,106.0673,28567.0
2018-10-25 15:25:00,111.84,111.85,111.71,111.83,23048.0,106.0389,106.0484,105.9156,106.0294,23048.0
2018-10-25 15:30:00,111.87,111.96,111.58,111.65,43298.0,106.0673,106.1527,105.7924,105.8587,43298.0
2018-10-25 15:35:00,111.63,111.78,111.56,111.69,33533.0,105.8398,105.982,105.7734,105.8967,33533.0
2018-10-25 15:40:00,111.69,111.84,111.51,111.62,46951.0,105.8967,106.0389,105.726,105.8303,46951.0
2018-10-25 15:45:00,111.63,111.77,111.49,111.66,56808.0,105.8398,105.9725,105.707,105.8682,56808.0
2018-10-25 15:50:00,111.62,111.64,111.18,111.5,79331.0,105.8303,105.8493,105.4131,105.7165,79331.0
2018-10-25 15:55:00,111.49,111.63,111.35,111.57,176012.0,105.707,105.8398,105.5743,105.7829,176012.0
2018-10-26 09:30:00,108.65,109.86,108.44,109.55,45138.0,103.0144,104.1616,102.8153,103.8677,45138.0
2018-10-26 09:35:00,109.43,110.09,109.38,109.54,14114.0,103.7539,104.3797,103.7065,103.8582,14114.0
2018-10-26 09:40:00,109.73,109.96,109.49,109.96,22666.0,104.0383,104.2564,103.8108,104.2564,22666.0
2018-10-26 09:45:00,109.92,110.5,109.89,110.34,43175.0,104.2185,104.7684,104.19,104.6167,43175.0
2018-10-26 09:50:00,110.34,110.46,109.95,110.25,9188.0,104.6167,104.7305,104.2469,104.5314,9188.0
2018-10-26 09:55:00,110.23,110.53,109.93,110.18,16807.0,104.5124,104.7968,104.228,104.465,16807.0
2018-10-26 10:00:00,110.24,110.24,109.67,109.81,14858.0,104.5219,104.5219,103.9815,104.1142,14858.0
2018-10-26 10:05:00,109.77,109.77,109.23,109.58,21835.0,104.0763,104.0763,103.5643,103.8961,21835.0
2018-10-26 10:10:00,109.59,109.97,109.58,109.88,7214.0,103.9056,104.2659,103.8961,104.1806,7214.0
2018-10-26 10:15:00,109.92,110.19,109.8,110.14,10800.0,104.2185,104.4745,104.1047,104.4271,10800.0
2018-10-26 10:20:00,110.14,110.33,109.9,110.21,9376.0,104.4271,104.6072,104.1995,104.4934,9376.0
2018-10-26 10:25:00,110.29,110.49,109.95,110.01,8778.0,104.5693,104.7589,104.2469,104.3038,8778.0
2018-10-26 10:30:00,109.96,110.1,109.84,109.96,10438.0,104.2564,104.3891,104.1426,104.2564,10438.0
2018-10-26 10:35:00,109.97,110.09,109.63,109.83,20030.0,104.2659,104.3797,103.9435,104.1332,20030.0
2018-10-26 10:40:00,109.85,110.06,109.77,109.94,11480.0,104.1521,104.3512,104.0763,104.2374,11480.0
2018-10-26 10:45:00,109.94,110.11,109.85,109.96,52895.0,104.2374,104.3986,104.1521,104.2564,52895.0
2018-10-26 10:50:00,110.07,110.3,110.05,110.23,31588.0,104.3607,104.5788,104.3417,104.5124,31588.0
2018-10-26 10:55:00,110.18,110.4,110.08,110.29,19408.0,104.465,104.6736,104.3702,104.5693,19408.0
2018-10-26 11:00:00,110.2,110.66,110.16,110.59,32597.0,104.484,104.9201,104.446,104.8537,32597.0
2018-10-26 11:05:00,110.54,110.85,110.41,110.59,27382.0,104.8063,105.1002,104.6831,104.8537,27382.0
2018-10-26 11:10:00,110.58,111.01,110.58,110.98,46221.0,104.8442,105.2519,104.8442,105.2235,46221.0
2018-10-26 11:15:00,110.95,111.55,110.95,111.41,26947.0,105.1951,105.7639,105.1951,105.6312,26947.0
2018-10-26 11:20:00,111.43,112.1,111.39,111.94,39282.0,105.6502,106.2854,105.6122,106.1337,39282.0
2018-10-26 11:25:00,112.05,112.41,111.9,112.27,23808.0,106.238,106.5793,106.0958,106.4466,23808.0
2018-10-26 11:30:00,112.33,113.0,112.33,112.66,28089.0,106.5035,107.1387,106.5035,106.8164,28089.0
2018-10-26 11:35:00,112.69,112.76,112.09,112.21,21106.0,106.8448,106.9112,106.2759,106.3897,21106.0
2018-10-26 11:40:00,112.27,112.36,111.96,112.08,14093.0,106.4466,106.5319,106.1527,106.2664,14093.0
2018-10-26 11:45:00,112.09,112.35,112.03,112.11,19953.0,106.2759,106.5224,106.219,106.2949,19953.0
2018-10-26 11:50:00,112.1,112.64,112.1,112.49,25852.0,106.2854,106.7974,106.2854,106.6552,25852.0
2018-10-26 11:55:00,112.48,112.85,112.44,112.66,30783.0,106.6457,106.9965,106.6078,106.8164,30783.0
2018-10-26 12:00:00,112.64,112.99,112.64,112.99,24351.0,106.7974,107.1292,106.7974,107.1292,24351.0
2018-10-26 12:05:00,112.95,113.47,112.95,113.28,45537.0,107.0913,107.5843,107.0913,107.4042,45537.0
2018-10-26 12:10:00,113.29,113.29,112.82,113.0,19906.0,107.4137,107.4137,106.9681,107.1387,19906.0
2018-10-26 12:15:00,113.0,113.09,112.87,113.0,26758.0,107.1387,107.2241,107.0155,107.1387,26758.0
2018-10-26 12:20:00,113.0,113.39,112.76,112.93,24814.0,107.1387,107.5085,106.9112,107.0724,24814.0
2018-10-26 12:25:00,112.96,113.11,112.81,113.02,11092.0,107.1008,107.243,106.9586,107.1577,11092.0
2018-10-26 12:30:00,112.99,113.2,112.86,113.05,22777.0,107.1292,107.3284,107.006,107.1861,22777.0
2018-10-26 12:35:00,113.05,113.25,112.96,113.11,19347.0,107.1861,107.3758,107.1008,107.243,19347.0
2018-10-26 12:40:00,113.16,113.58,113.07,113.55,14562.0,107.2904,107.6886,107.2051,107.6602,14562.0
2018-10-26 12:45:00,113.52,113.78,113.44,113.78,9439.0,107.6318,107.8783,107.5559,107.8783,9439.0
2018-10-26 12:50:00,113.8,113.83,113.46,113.64,24075.0,107.8972,107.9257,107.5749,107.7455,24075.0
2018-10-26 12:55:00,113.65,113.65,113.33,113.43,18444.0,107.755,107.755,107.4516,107.5464,18444.0
2018-10-26 13:00:00,113.42,113.99,113.42,113.99,18068.0,107.5369,108.0774,107.5369,108.0774,18068.0
2018-10-26 13:05:00,113.99,114.18,113.97,114.04,54637.0,108.0774,108.2575,108.0584,108.1248,54637.0
2018-10-26 13:10:00,114.02,114.15,113.84,114.13,30258.0,108.1058,108.2291,107.9352,108.2101,30258.0
2018-10-26 13:15:00,114.17,114.17,113.78,113.94,34912.0,108.248,108.248,107.8783,108.03,34912.0
2018-10-26 13:20:00,113.94,113.99,113.69,113.69,22189.0,108.03,108.0774,107.7929,107.7929,22189.0
2018-10-26 13:25:00,113.7,113.79,113.49,113.52,24832.0,107.8024,107.8877,107.6033,107.6318,24832.0
2018-10-26 13:30:00,113.53,113.53,113.09,113.1,20479.0,107.6412,107.6412,107.2241,107.2335,20479.0
2018-10-26 13:35:00,113.12,113.33,113.05,113.12,19937.0,107.2525,107.4516,107.1861,107.2525,19937.0
2018-10-26 13:40:00,113.15,113.7,113.15,113.69,22328.0,107.2809,107.8024,107.2809,107.7929,22328.0
2018-10-26 13:45:00,113.68,113.68,113.4,113.59,29810.0,107.7835,107.7835,107.518,107.6981,29810.0
2018-10-26 13:50:00,113.59,113.8,113.57,113.75,11126.0,107.6981,107.8972,107.6792,107.8498,11126.0
2018-10-26 13:55:00,113.82,113.94,113.77,113.84,18491.0,107.9162,108.03,107.8688,107.9352,18491.0
2018-10-26 14:00:00,113.84,113.94,113.32,113.45,22885.0,107.9352,108.03,107.4421,107.5654,22885.0
2018-10-26 14:05:00,113.44,113.44,113.15,113.22,16564.0,107.5559,107.5559,107.2809,107.3473,16564.0
2018-10-26 14:10:00,113.24,113.43,112.93,113.04,18443.0,107.3663,107.5464,107.0724,107.1766,18443.0
2018-10-26 14:15:00,113.06,113.21,112.94,113.15,27440.0,107.1956,107.3378,107.0818,107.2809,27440.0
2018-10-26 14:20:00,113.2,113.34,113.05,113.28,33649.0,107.3284,107.4611,107.1861,107.4042,33649.0
2018-10-26 14:25:00,113.31,113.62,113.26,113.4,27261.0,107.4326,107.7266,107.3852,107.518,27261.0
2018-10-26 14:30:00,113.4,113.46,113.19,113.23,27137.0,107.518,107.5749,107.3189,107.3568,27137.0
2018-10-26 14:35:00,113.23,113.58,113.22,113.3,24319.0,107.3568,107.6886,107.3473,107.4232,24319.0
2018-10-26 14:40:00,113.4,113.51,113.08,113.17,21439.0,107.518,107.6223,107.2146,107.2999,21439.0
2018-10-26 14:45:00,113.18,113.25,112.65,112.66,18052.0,107.3094,107.3758,106.8069,106.8164,18052.0
2018-10-26 14:50:00,112.68,112.78,112.61,112.67,44698.0,106.8353,106.9301,106.769,106.8258,44698.0
2018-10-26 14:55:00,112.66,112.7,112.39,112.46,30277.0,106.8164,106.8543,106.5604,106.6267,30277.0
2018-10-26 15:00:00,112.44,112.53,112.18,112.48,31545.0,106.6078,106.6931,106.3613,106.6457,31545.0
2018-10-26 15:05:00,112.48,112.65,112.39,112.52,34105.0,106.6457,106.8069,106.5604,106.6836,34105.0
2018-10-26 15:10:00,112.54,112.69,112.16,112.33,35278.0,106.7026,106.8448,106.3423,106.5035,35278.0
2018-10-26 15:15:00,112.33,112.82,112.32,112.82,29121.0,106.5035,106.9681,106.494,106.9681,29121.0
2018-10-26 15:20:00,112.8,113.16,112.75,112.75,25455.0,106.9491,107.2904,106.9017,106.9017,25455.0
2018-10-26 15:25:00,112.79,112.94,112.58,112.82,21839.0,106.9396,107.0818,106.7405,106.9681,21839.0
2018-10-26 15:30:00,112.71,112.71,112.26,112.34,32071.0,106.8638,106.8638,106.4371,106.513,32071.0
2018-10-26 15:35:00,112.33,112.93,112.26,112.79,41168.0,106.5035,107.0724,106.4371,106.9396,41168.0
2018-10-26 15:40:00,112.77,112.77,112.19,112.19,42690.0,106.9207,106.9207,106.3707,106.3707,42690.0
2018-10-26 15:45:00,112.23,113.05,112.23,112.86,51911.0,106.4087,107.1861,106.4087,107.006,51911.0
2018-10-26 15:50:00,112.88,113.2,112.83,112.94,85575.0,107.0249,107.3284,106.9775,107.0818,85575.0
2018-10-26 15:55:00,112.93,112.93,112.43,112.73,183252.0,107.0724,107.0724,106.5983,106.8827,183252.0
2018-10-29 09:30:00,113.92,114.26,113.41,113.63,37866.0,108.011,108.3334,107.5275,107.736,37866.0
2018-10-29 09:35:00,113.73,114.19,113.65,114.12,10585.0,107.8309,108.267,107.755,108.2006,10585.0
2018-10-29 09:40:00,113.96,114.2,113.57,114.04,29167.0,108.0489,108.2765,107.6792,108.1248,29167.0
2018-10-29 09:45:00,114.05,114.08,113.36,113.44,56558.0,108.1343,108.1627,107.4801,107.5559,56558.0
2018-10-29 09:50:00,113.46,113.55,113.0,113.38,41130.0,107.5749,107.6602,107.1387,107.499,41130.0
2018-10-29 09:55:00,113.44,113.8,113.32,113.64,34572.0,107.5559,107.8972,107.4421,107.7455,34572.0
2018-10-29 10:00:00,113.71,114.43,113.68,114.39,23752.0,107.8119,108.4946,107.7835,108.4566,23752.0
2018-10-29 10:05:00,114.45,114.52,114.03,114.25,17200.0,108.5135,108.5799,108.1153,108.3239,17200.0
2018-10-29 10:10:00,114.28,114.39,114.19,114.26,13804.0,108.3523,108.4566,108.267,108.3334,13804.0
2018-10-29 10:15:00,114.28,114.53,114.21,114.28,25608.0,108.3523,108.5894,108.286,108.3523,25608.0
2018-10-29 10:20:00,114.22,114.37,114.0,114.06,9100.0,108.2954,108.4377,108.0869,108.1437,9100.0
2018-10-29 10:25:00,114.06,114.23,113.91,114.17,12929.0,108.1437,108.3049,108.0015,108.248,12929.0
2018-10-29 10:30:00,114.13,114.22,113.98,113.98,7187.0,108.2101,108.2954,108.0679,108.0679,7187.0
2018-10-29 10:35:00,113.93,113.93,113.65,113.8,19211.0,108.0205,108.0205,107.755,107.8972,19211.0
2018-10-29 10:40:00,113.8,113.9,113.68,113.78,11042.0,107.8972,107.992,107.7835,107.8783,11042.0
2018-10-29 10:45:00,113.79,113.93,113.47,113.59,11335.0,107.8877,108.0205,107.5843,107.6981,11335.0
2018-10-29 10:50:00,113.63,114.0,113.63,114.0,13905.0,107.736,108.0869,107.736,108.0869,13905.0
2018-10-29 10:55:00,113.99,113.99,113.67,113.78,12899.0,108.0774,108.0774,107.774,107.8783,12899.0
2018-10-29 11:00:00,113.81,113.94,113.65,113.81,9472.0,107.9067,108.03,107.755,107.9067,9472.0
2018-10-29 11:05:00,113.83,113.96,113.67,113.67,14615.0,107.9257,108.0489,107.774,107.774,14615.0
2018-10-29 11:10:00,113.67,113.77,113.43,113.51,16993.0,107.774,107.8688,107.5464,107.6223,16993.0
2018-10-29 11:15:00,113.54,113.58,113.35,113.44,18253.0,107.6507,107.6886,107.4706,107.5559,18253.0
2018-10-29 11:20:00,113.44,113.66,113.32,113.66,22582.0,107.5559,107.7645,107.4421,107.7645,22582.0
2018-10-29 11:25:00,113.64,113.82,113.6,113.78,38040.0,107.7455,107.9162,107.7076,107.8783,38040.0
2018-10-29 11:30:00,113.78,113.93,113.58,113.76,48467.0,107.8783,108.0205,107.6886,107.8593,48467.0
2018-10-29 11:35:00,113.77,113.85,113.59,113.77,12059.0,107.8688,107.9446,107.6981,107.8688,12059.0
2018-10-29 11:40:00,113.76,114.05,113.68,113.93,12633.0,107.8593,108.1343,107.7835,108.0205,12633.0
2018-10-29 11:45:00,113.95,113.98,113.81,113.81,9173.0,108.0394,108.0679,107.9067,107.9067,9173.0
2018-10-29 11:50:00,113.88,113.91,113.58,113.6,8282.0,107.9731,108.0015,107.6886,107.7076,8282.0
2018-10-29 11:55:00,113.58,113.7,113.23,113.26,17100.0,107.6886,107.8024,107.3568,107.3852,17100.0
2018-10-29 12:00:00,113.2,113.4,113.2,113.3,15650.0,107.3284,107.518,107.3284,107.4232,15650.0
2018-10-29 12:05:00,113.28,113.37,113.17,113.19,15117.0,107.4042,107.4895,107.2999,107.3189,15117.0
2018-10-29 12:10:00,113.21,113.25,113.04,113.12,14619.0,107.3378,107.3758,107.1766,107.2525,14619.0
2018-10-29 12:15:00,113.1,113.33,112.98,112.98,19289.0,107.2335,107.4516,107.1198,107.1198,19289.0
2018-10-29 12:20:00,112.99,113.14,112.77,113.01,41630.0,107.1292,107.2715,106.9207,107.1482,41630.0
2018-10-29 12:25:00,112.98,113.13,112.9,113.11,21984.0,107.1198,107.262,107.0439,107.243,21984.0
2018-10-29 12:30:00,113.09,113.19,112.9,113.15,20581.0,107.2241,107.3189,107.0439,107.2809,20581.0
2018-10-29 12:35:00,113.24,113.35,113.12,113.17,15843.0,107.3663,107.4706,107.2525,107.2999,15843.0
2018-10-29 12:40:00,113.22,113.89,113.2,113.79,17560.0,107.3473,107.9826,107.3284,107.8877,17560.0
2018-10-29 12:45:00,113.79,113.83,113.46,113.48,21979.0,107.8877,107.9257,107.5749,107.5938,21979.0
2018-10-29 12:50:00,113.5,113.72,113.46,113.56,19411.0,107.6128,107.8214,107.5749,107.6697,19411.0
2018-10-29 12:55:00,113.52,113.57,113.28,113.45,15769.0,107.6318,107.6792,107.4042,107.5654,15769.0
2018-10-29 13:00:00,113.42,113.86,113.41,113.85,18044.0,107.5369,107.9541,107.5275,107.9446,18044.0
2018-10-29 13:05:00,113.8,114.01,113.74,113.98,9500.0,107.8972,108.0963,107.8403,108.0679,9500.0
2018-10-29 13:10:00,113.97,113.98,113.66,113.72,12223.0,108.0584,108.0679,107.7645,107.8214,12223.0
2018-10-29 13:15:00,113.7,113.71,113.51,113.52,10820.0,107.8024,107.8119,107.6223,107.6318,10820.0
2018-10-29 13:20:00,113.5,113.6,113.4,113.55,10700.0,107.6128,107.7076,107.518,107.6602,10700.0
2018-10-29 13:25:00,113.55,113.55,113.34,113.41,15941.0,107.6602,107.6602,107.4611,107.5275,15941.0
2018-10-29 13:30:00,113.42,113.83,113.32,113.83,16872.0,107.5369,107.9257,107.4421,107.9257,16872.0
2018-10-29 13:35:00,113.84,113.85,113.59,113.75,13961.0,107.9352,107.9446,107.6981,107.8498,13961.0
2018-10-29 13:40:00,113.74,113.75,113.51,113.73,15246.0,107.8403,107.8498,107.6223,107.8309,15246.0
2018-10-29 13:45:00,113.74,113.82,113.54,113.68,23108.0,107.8403,107.9162,107.6507,107.7835,23108.0
2018-10-29 13:50:00,113.67,113.98,113.62,113.91,20417.0,107.774,108.0679,107.7266,108.0015,20417.0
2018-10-29 13:55:00,113.91,114.0,113.67,113.67,15586.0,108.0015,108.0869,107.774,107.774,15586.0
2018-10-29 14:00:00,113.68,113.68,113.26,113.5,16259.0,107.7835,107.7835,107.3852,107.6128,16259.0
2018-10-29 14:05:00,113.45,113.5,113.24,113.4,14953.0,107.5654,107.6128,107.3663,107.518,14953.0
2018-10-29 14:10:00,113.39,113.39,112.95,113.1,25701.0,107.5085,107.5085,107.0913,107.2335,25701.0
2018-10-29 14:15:00,113.09,113.14,112.86,113.06,16372.0,107.2241,107.2715,107.006,107.1956,16372.0
2018-10-29 14:20:00,113.05,113.21,112.98,113.06,28379.0,107.1861,107.3378,107.1198,107.1956,28379.0
2018-10-29 14:25:00,113.05,113.22,112.91,113.09,28036.0,107.1861,107.3473,107.0534,107.2241,28036.0
2018-10-29 14:30:00,113.04,113.09,112.89,112.94,42581.0,107.1766,107.2241,107.0344,107.0818,42581.0
2018-10-29 14:35:00,112.91,113.08,112.8,112.8,19475.0,107.0534,107.2146,106.9491,106.9491,19475.0
2018-10-29 14:40:00,112.8,113.21,112.78,113.06,16835.0,106.9491,107.3378,106.9301,107.1956,16835.0
2018-10-29 14:45:00,113.06,113.15,112.73,112.77,19953.0,107.1956,107.2809,106.8827,106.9207,19953.0
2018-10-29 14:50:00,112.77,112.88,112.6,112.61,32681.0,106.9207,107.0249,106.7595,106.769,32681.0
2018-10-29 14:55:00,112.64,112.84,112.5,112.71,22107.0,106.7974,106.987,106.6647,106.8638,22107.0
2018-10-29 15:00:00,112.71,112.75,112.17,112.18,28929.0,106.8638,106.9017,106.3518,106.3613,28929.0
2018-10-29 15:05:00,112.19,112.32,111.9,112.05,32627.0,106.3707,106.494,106.0958,106.238,32627.0
2018-10-29 15:10:00,112.05,112.17,111.72,111.83,36307.0,106.238,106.3518,105.9251,106.0294,36307.0
2018-10-29 15:15:00,111.8,112.07,111.53,112.07,42794.0,106.001,106.257,105.745,106.257,42794.0
2018-10-29 15:20:00,112.06,112.19,111.66,112.08,45592.0,106.2475,106.3707,105.8682,106.2664,45592.0
2018-10-29 15:25:00,112.06,112.19,111.84,111.97,38538.0,106.2475,106.3707,106.0389,106.1622,38538.0
2018-10-29 15:30:00,111.96,112.13,111.68,111.91,100355.0,106.1527,106.3139,105.8872,106.1053,100355.0
2018-10-29 15:35:00,111.9,111.91,111.54,111.73,67438.0,106.0958,106.1053,105.7545,105.9346,67438.0
2018-10-29 15:40:00,111.72,111.72,111.2,111.41,115971.0,105.9251,105.9251,105.4321,105.6312,115971.0
2018-10-29 15:45:00,111.4,112.34,111.23,112.14,102568.0,105.6217,106.513,105.4605,106.3233,102568.0
2018-10-29 15:50:00,112.09,112.6,112.08,112.55,70273.0,106.2759,106.7595,106.2664,106.7121,70273.0
2018-10-29 15:55:00,112.55,112.85,112.24,112.82,147871.0,106.7121,106.9965,106.4181,106.9681,147871.0
2018-10-30 09:30:00,112.85,113.0,112.54,112.99,28240.0,106.9965,107.1387,106.7026,107.1292,28240.0
2018-10-30 09:35:00,113.07,113.31,112.45,112.96,9150.0,107.2051,107.4326,106.6173,107.1008,9150.0
2018-10-30 09:40:00,113.01,113.54,113.01,113.33,45194.0,107.1482,107.6507,107.1482,107.4516,45194.0
2018-10-30 09:45:00,113.33,113.8,113.0,113.55,17854.0,107.4516,107.8972,107.1387,107.6602,17854.0
2018-10-30 09:50:00,113.6,114.01,113.53,113.98,29069.0,107.7076,108.0963,107.6412,108.0679,29069.0
2018-10-30 09:55:00,113.9,114.38,113.88,114.17,20081.0,107.992,108.4471,107.9731,108.248,20081.0
2018-10-30 10:00:00,114.12,114.15,113.8,114.06,19316.0,108.2006,108.2291,107.8972,108.1437,19316.0
2018-10-30 10:05:00,113.91,114.21,113.7,113.75,19037.0,108.0015,108.286,107.8024,107.8498,19037.0
2018-10-30 10:10:00,113.73,113.87,113.35,113.78,18089.0,107.8309,107.9636,107.4706,107.8783,18089.0
2018-10-30 10:15:00,113.77,113.9,113.58,113.83,13892.0,107.8688,107.992,107.6886,107.9257,13892.0
2018-10-30 10:20:00,113.83,114.11,113.77,113.96,9450.0,107.9257,108.1911,107.8688,108.0489,9450.0
2018-10-30 10:25:00,114.05,114.08,113.61,113.77,4853.0,108.1343,108.1627,107.7171,107.8688,4853.0
2018-10-30 10:30:00,113.79,113.94,113.66,113.73,6912.0,107.8877,108.03,107.7645,107.8309,6912.0
2018-10-30 10:35:00,113.65,113.65,113.13,113.41,13545.0,107.755,107.755,107.262,107.5275,13545.0
2018-10-30 10:40:00,113.42,113.43,113.02,113.04,10451.0,107.5369,107.5464,107.1577,107.1766,10451.0
2018-10-30 10:45:00,113.04,113.6,113.01,113.45,12906.0,107.1766,107.7076,107.1482,107.5654,12906.0
2018-10-30 10:50:00,113.58,113.67,113.12,113.15,10907.0,107.6886,107.774,107.2525,107.2809,10907.0
2018-10-30 10:55:00,113.2,113.53,113.18,113.33,9480.0,107.3284,107.6412,107.3094,107.4516,9480.0
2018-10-30 11:00:00,113.43,113.49,113.06,113.17,11201.0,107.5464,107.6033,107.1956,107.2999,11201.0
2018-10-30 11:05:00,113.2,113.78,113.18,113.6,12906.0,107.3284,107.8783,107.3094,107.7076,12906.0
2018-10-30 11:10:00,113.58,113.66,113.24,113.24,13939.0,107.6886,107.7645,107.3663,107.3663,13939.0
2018-10-30 11:15:00,113.23,113.43,113.16,113.35,15127.0,107.3568,107.5464,107.2904,107.4706,15127.0
2018-10-30 11:20:00,113.34,113.51,113.08,113.19,18622.0,107.4611,107.6223,107.2146,107.3189,18622.0
2018-10-30 11:25:00,113.21,113.73,113.21,113.68,17350.0,107.3378,107.8309,107.3378,107.7835,17350.0
2018-10-30 11:30:00,113.69,114.06,113.61,114.04,36590.0,107.7929,108.1437,107.7171,108.1248,36590.0
2018-10-30 11:35:00,114.07,114.3,114.0,114.25,17603.0,108.1532,108.3713,108.0869,108.3239,17603.0
2018-10-30 11:40:00,114.28,114.44,114.06,114.28,13350.0,108.3523,108.504,108.1437,108.3523,13350.0
2018-10-30 11:45:00,114.25,114.69,114.25,114.61,10700.0,108.3239,108.7411,108.3239,108.6652,10700.0
2018-10-30 11:50:00,114.64,114.71,114.25,114.28,19391.0,108.6937,108.76,108.3239,108.3523,19391.0
2018-10-30 11:55:00,114.29,114.31,114.09,114.13,13840.0,108.3618,108.3808,108.1722,108.2101,13840.0
2018-10-30 12:00:00,114.15,114.37,114.0,114.25,19804.0,108.2291,108.4377,108.0869,108.3239,19804.0
2018-10-30 12:05:00,114.25,114.58,114.25,114.35,17942.0,108.3239,108.6368,108.3239,108.4187,17942.0
2018-10-30 12:10:00,114.38,114.57,114.21,114.36,36907.0,108.4471,108.6273,108.286,108.4282,36907.0
2018-10-30 12:15:00,114.35,114.63,114.29,114.58,30168.0,108.4187,108.6842,108.3618,108.6368,30168.0
2018-10-30 12:20:00,114.63,114.77,114.55,114.64,23612.0,108.6842,108.8169,108.6083,108.6937,23612.0
2018-10-30 12:25:00,114.7,114.77,114.61,114.7,11534.0,108.7505,108.8169,108.6652,108.7505,11534.0
2018-10-30 12:30:00,114.65,114.8,114.46,114.66,47464.0,108.7031,108.8454,108.523,108.7126,47464.0
2018-10-30 12:35:00,114.66,114.88,114.54,114.84,15343.0,108.7126,108.9212,108.5988,108.8833,15343.0
2018-10-30 12:40:00,114.88,114.96,114.74,114.81,15335.0,108.9212,108.9971,108.7885,108.8548,15335.0
2018-10-30 12:45:00,114.75,115.1,114.75,114.98,13111.0,108.798,109.1298,108.798,109.016,13111.0
2018-10-30 12:50:00,114.98,115.06,114.82,114.91,13838.0,109.016,109.0919,108.8643,108.9497,13838.0
2018-10-30 12:55:00,114.95,114.95,114.32,114.32,14750.0,108.9876,108.9876,108.3903,108.3903,14750.0
2018-10-30 13:00:00,114.32,114.5,114.2,114.24,18834.0,108.3903,108.5609,108.2765,108.3144,18834.0
2018-10-30 13:05:00,114.32,114.46,114.26,114.35,9858.0,108.3903,108.523,108.3334,108.4187,9858.0
2018-10-30 13:10:00,114.35,114.35,113.86,113.86,15305.0,108.4187,108.4187,107.9541,107.9541,15305.0
2018-10-30 13:15:00,113.9,114.44,113.9,114.33,16225.0,107.992,108.504,107.992,108.3997,16225.0
2018-10-30 13:20:00,114.32,114.51,114.11,114.23,12981.0,108.3903,108.5704,108.1911,108.3049,12981.0
2018-10-30 13:25:00,114.13,114.17,113.78,113.85,14340.0,108.2101,108.248,107.8783,107.9446,14340.0
2018-10-30 13:30:00,113.81,113.87,113.46,113.5,12960.0,107.9067,107.9636,107.5749,107.6128,12960.0
2018-10-30 13:35:00,113.43,113.67,113.38,113.58,12612.0,107.5464,107.774,107.499,107.6886,12612.0
2018-10-30 13:40:00,113.62,113.94,113.62,113.88,14186.0,107.7266,108.03,107.7266,107.9731,14186.0
2018-10-30 13:45:00,113.93,113.98,113.74,113.87,12784.0,108.0205,108.0679,107.8403,107.9636,12784.0
2018-10-30 13:50:00,113.83,113.83,113.52,113.62,13080.0,107.9257,107.9257,107.6318,107.7266,13080.0
2018-10-30 13:55:00,113.59,113.86,113.51,113.74,18843.0,107.6981,107.9541,107.6223,107.8403,18843.0
2018-10-30 14:00:00,113.79,113.83,113.46,113.52,13055.0,107.8877,107.9257,107.5749,107.6318,13055.0
2018-10-30 14:05:00,113.51,113.63,113.25,113.28,17810.0,107.6223,107.736,107.3758,107.4042,17810.0
2018-10-30 14:10:00,113.22,113.54,113.17,113.44,13007.0,107.3473,107.6507,107.2999,107.5559,13007.0
2018-10-30 14:15:00,113.44,113.63,113.36,113.52,10959.0,107.5559,107.736,107.4801,107.6318,10959.0
2018-10-30 14:20:00,113.56,113.83,113.52,113.75,22266.0,107.6697,107.9257,107.6318,107.8498,22266.0
2018-10-30 14:25:00,113.75,113.86,113.47,113.59,22764.0,107.8498,107.9541,107.5843,107.6981,22764.0
2018-10-30 14:30:00,113.57,113.78,113.37,113.77,15557.0,107.6792,107.8783,107.4895,107.8688,15557.0
2018-10-30 14:35:00,113.73,113.89,113.59,113.67,13376.0,107.8309,107.9826,107.6981,107.774,13376.0
2018-10-30 14:40:00,113.68,113.81,113.54,113.73,13049.0,107.7835,107.9067,107.6507,107.8309,13049.0
2018-10-30 14:45:00,113.73,113.82,113.62,113.78,21887.0,107.8309,107.9162,107.7266,107.8783,21887.0
2018-10-30 14:50:00,113.77,114.32,113.75,114.13,22211.0,107.8688,108.3903,107.8498,108.2101,22211.0
2018-10-30 14:55:00,114.16,114.53,114.11,114.38,15268.0,108.2386,108.5894,108.1911,108.4471,15268.0
2018-10-30 15:00:00,114.4,114.47,114.0,114.22,20609.0,108.4661,108.5325,108.0869,108.2954,20609.0
2018-10-30 15:05:00,114.2,114.41,114.18,114.39,27856.0,108.2765,108.4756,108.2575,108.4566,27856.0
2018-10-30 15:10:00,114.39,114.72,114.35,114.49,28188.0,108.4566,108.7695,108.4187,108.5514,28188.0
2018-10-30 15:15:00,114.51,114.66,114.33,114.49,26978.0,108.5704,108.7126,108.3997,108.5514,26978.0
2018-10-30 15:20:00,114.48,114.57,114.31,114.44,30119.0,108.542,108.6273,108.3808,108.504,30119.0
2018-10-30 15:25:00,114.41,114.84,114.41,114.62,30938.0,108.4756,108.8833,108.4756,108.6747,30938.0
2018-10-30 15:30:00,114.63,114.8,114.48,114.74,43500.0,108.6842,108.8454,108.542,108.7885,43500.0
2018-10-30 15:35:00,114.73,114.74,114.44,114.47,36967.0,108.779,108.7885,108.504,108.5325,36967.0
2018-10-30 15:40:00,114.51,114.8,114.49,114.75,33228.0,108.5704,108.8454,108.5514,108.798,33228.0
2018-10-30 15:45:00,114.73,115.06,114.63,115.03,58110.0,108.779,109.0919,108.6842,109.0634,58110.0
2018-10-30 15:50:00,115.04,115.37,115.04,115.23,68677.0,109.0729,109.3858,109.0729,109.2531,68677.0
2018-10-30 15:55:00,115.24,115.33,115.03,115.27,157244.0,109.2625,109.3479,109.0634,109.291,157244.0
2018-10-31 09:30:00,116.33,117.53,116.21,117.41,41805.0,110.296,111.4338,110.1822,111.32,41805.0
2018-10-31 09:35:00,117.47,117.78,116.87,117.25,32859.0,111.3769,111.6708,110.808,111.1683,32859.0
2018-10-31 09:40:00,117.19,117.71,117.18,117.3,61971.0,111.1114,111.6044,111.1019,111.2157,61971.0
2018-10-31 09:45:00,117.24,117.42,117.14,117.38,61929.0,111.1588,111.3295,111.064,111.2915,61929.0
2018-10-31 09:50:00,117.39,118.14,117.39,118.13,78234.0,111.301,112.0121,111.301,112.0026,78234.0
2018-10-31 09:55:00,118.17,118.17,117.64,117.91,35253.0,112.0406,112.0406,111.538,111.794,35253.0
2018-10-31 10:00:00,117.94,118.12,117.82,117.91,32333.0,111.8225,111.9932,111.7087,111.794,32333.0
2018-10-31 10:05:00,117.93,118.07,117.6,117.6,20539.0,111.813,111.9457,111.5001,111.5001,20539.0
2018-10-31 10:10:00,117.58,117.61,117.4,117.41,13823.0,111.4812,111.5096,111.3105,111.32,13823.0
2018-10-31 10:15:00,117.51,117.74,117.43,117.49,12587.0,111.4148,111.6329,111.3389,111.3958,12587.0
2018-10-31 10:20:00,117.43,117.93,117.43,117.88,13409.0,111.3389,111.813,111.3389,111.7656,13409.0
2018-10-31 10:25:00,117.95,118.26,117.9,118.22,15184.0,111.832,112.1259,111.7846,112.088,15184.0
2018-10-31 10:30:00,118.21,118.72,118.17,118.59,15309.0,112.0785,112.562,112.0406,112.4388,15309.0
2018-10-31 10:35:00,118.55,118.65,118.35,118.35,14140.0,112.4008,112.4957,112.2112,112.2112,14140.0
2018-10-31 10:40:00,118.39,118.48,118.02,118.24,27265.0,112.2491,112.3345,111.8983,112.1069,27265.0
2018-10-31 10:45:00,118.26,118.43,117.71,117.77,36013.0,112.1259,112.2871,111.6044,111.6613,36013.0
2018-10-31 10:50:00,117.78,117.79,117.47,117.53,15211.0,111.6708,111.6803,111.3769,111.4338,15211.0
2018-10-31 10:55:00,117.56,117.68,117.34,117.34,11130.0,111.4622,111.576,111.2536,111.2536,11130.0
2018-10-31 11:00:00,117.4,117.5,117.11,117.14,14227.0,111.3105,111.4053,111.0355,111.064,14227.0
2018-10-31 11:05:00,117.11,117.26,117.06,117.13,18748.0,111.0355,111.1778,110.9881,111.0545,18748.0
2018-10-31 11:10:00,117.17,117.32,117.04,117.2,8314.0,111.0924,111.2346,110.9692,111.1209,8314.0
2018-10-31 11:15:00,117.23,117.35,117.08,117.11,9468.0,111.1493,111.2631,111.0071,111.0355,9468.0
2018-10-31 11:20:00,117.17,117.5,117.09,117.38,10903.0,111.0924,111.4053,111.0166,111.2915,10903.0
2018-10-31 11:25:00,117.37,117.41,117.25,117.33,10711.0,111.2821,111.32,111.1683,111.2441,10711.0
2018-10-31 11:30:00,117.32,117.34,116.85,116.86,8800.0,111.2346,111.2536,110.789,110.7985,8800.0
2018-10-31 11:35:00,116.89,117.27,116.84,117.21,7589.0,110.827,111.1872,110.7795,111.1304,7589.0
2018-10-31 11:40:00,117.22,117.22,116.6,116.67,20182.0,111.1398,111.1398,110.552,110.6184,20182.0
2018-10-31 11:45:00,116.67,116.93,116.61,116.66,7400.0,110.6184,110.8649,110.5615,110.6089,7400.0
2018-10-31 11:50:00,116.67,116.91,116.67,116.86,4100.0,110.6184,110.8459,110.6184,110.7985,4100.0
2018-10-31 11:55:00,116.88,117.0,116.72,116.89,13749.0,110.8175,110.9312,110.6658,110.827,13749.0
2018-10-31 12:00:00,116.87,116.96,116.47,116.59,13002.0,110.808,110.8933,110.4287,110.5425,13002.0
2018-10-31 12:05:00,116.54,116.65,116.41,116.65,10150.0,110.4951,110.5994,110.3718,110.5994,10150.0
2018-10-31 12:10:00,116.62,116.82,116.57,116.79,6697.0,110.571,110.7606,110.5235,110.7321,6697.0
2018-10-31 12:15:00,116.75,116.98,116.68,116.96,12312.0,110.6942,110.9123,110.6278,110.8933,12312.0
2018-10-31 12:20:00,116.95,117.26,116.92,117.2,12212.0,110.8838,111.1778,110.8554,111.1209,12212.0
2018-10-31 12:25:00,117.2,117.26,116.88,116.92,13517.0,111.1209,111.1778,110.8175,110.8554,13517.0
2018-10-31 12:30:00,116.92,117.23,116.92,117.21,14016.0,110.8554,111.1493,110.8554,111.1304,14016.0
2018-10-31 12:35:00,117.22,117.4,117.21,117.35,15011.0,111.1398,111.3105,111.1304,111.2631,15011.0
2018-10-31 12:40:00,117.35,117.49,117.28,117.35,17700.0,111.2631,111.3958,111.1967,111.2631,17700.0
2018-10-31 12:45:00,117.32,117.34,117.12,117.2,8423.0,111.2346,111.2536,111.045,111.1209,8423.0
2018-10-31 12:50:00,117.17,117.34,117.11,117.32,8989.0,111.0924,111.2536,111.0355,111.2346,8989.0
2018-10-31 12:55:00,117.36,117.72,117.36,117.58,9332.0,111.2726,111.6139,111.2726,111.4812,9332.0
2018-10-31 13:00:00,117.59,117.65,117.51,117.51,8833.0,111.4906,111.5475,111.4148,111.4148,8833.0
2018-10-31 13:05:00,117.51,117.64,117.5,117.61,5136.0,111.4148,111.538,111.4053,111.5096,5136.0
2018-10-31 13:10:00,117.59,117.94,117.59,117.78,5920.0,111.4906,111.8225,111.4906,111.6708,5920.0
2018-10-31 13:15:00,117.8,117.92,117.69,117.81,15029.0,111.6898,111.8035,111.5855,111.6992,15029.0
2018-10-31 13:20:00,117.81,117.85,117.61,117.68,12493.0,111.6992,111.7372,111.5096,111.576,12493.0
2018-10-31 13:25:00,117.67,117.67,117.44,117.54,9543.0,111.5665,111.5665,111.3484,111.4432,9543.0
2018-10-31 13:30:00,117.55,117.61,117.47,117.61,7161.0,111.4527,111.5096,111.3769,111.5096,7161.0
2018-10-31 13:35:00,117.57,117.65,117.48,117.64,9389.0,111.4717,111.5475,111.3863,111.538,9389.0
2018-10-31 13:40:00,117.65,117.95,117.6,117.95,9683.0,111.5475,111.832,111.5001,111.832,9683.0
2018-10-31 13:45:00,117.93,118.0,117.82,117.94,10940.0,111.813,111.8794,111.7087,111.8225,10940.0
2018-10-31 13:50:00,117.92,118.06,117.85,117.88,8892.0,111.8035,111.9363,111.7372,111.7656,8892.0
2018-10-31 13:55:00,117.85,118.01,117.84,117.94,17506.0,111.7372,111.8889,111.7277,111.8225,17506.0
2018-10-31 14:00:00,117.93,118.01,117.76,117.96,12246.0,111.813,111.8889,111.6518,111.8415,12246.0
2018-10-31 14:05:00,117.98,118.12,117.9,117.96,12150.0,111.8604,111.9932,111.7846,111.8415,12150.0
2018-10-31 14:10:00,117.96,118.07,117.92,118.07,15007.0,111.8415,111.9457,111.8035,111.9457,15007.0
2018-10-31 14:15:00,118.05,118.14,117.98,118.0,14215.0,111.9268,112.0121,111.8604,111.8794,14215.0
2018-10-31 14:20:00,118.01,118.03,117.83,117.83,10515.0,111.8889,111.9078,111.7182,111.7182,10515.0
2018-10-31 14:25:00,117.81,117.85,117.73,117.83,13867.0,111.6992,111.7372,111.6234,111.7182,13867.0
2018-10-31 14:30:00,117.79,117.85,117.63,117.63,16908.0,111.6803,111.7372,111.5286,111.5286,16908.0
2018-10-31 14:35:00,117.64,117.68,117.51,117.59,13200.0,111.538,111.576,111.4148,111.4906,13200.0
2018-10-31 14:40:00,117.61,117.83,117.61,117.65,10510.0,111.5096,111.7182,111.5096,111.5475,10510.0
2018-10-31 14:45:00,117.66,117.71,117.48,117.51,16634.0,111.557,111.6044,111.3863,111.4148,16634.0
2018-10-31 14:50:00,117.49,117.74,117.43,117.72,20614.0,111.3958,111.6329,111.3389,111.6139,20614.0
2018-10-31 14:55:00,117.76,117.91,117.73,117.89,10500.0,111.6518,111.794,111.6234,111.7751,10500.0
2018-10-31 15:00:00,117.85,117.97,117.8,117.86,10590.0,111.7372,111.8509,111.6898,111.7466,10590.0
2018-10-31 15:05:00,117.85,118.06,117.81,117.82,15168.0,111.7372,111.9363,111.6992,111.7087,15168.0
2018-10-31 15:10:00,117.79,118.07,117.79,118.07,12736.0,111.6803,111.9457,111.6803,111.9457,12736.0
2018-10-31 15:15:00,118.06,118.11,117.88,117.9,13825.0,111.9363,111.9837,111.7656,111.7846,13825.0
2018-10-31 15:20:00,117.93,117.94,117.58,117.73,17683.0,111.813,111.8225,111.4812,111.6234,17683.0
2018-10-31 15:25:00,117.73,117.73,117.48,117.71,15558.0,111.6234,111.6234,111.3863,111.6044,15558.0
2018-10-31 15:30:00,117.68,117.76,117.48,117.54,18044.0,111.576,111.6518,111.3863,111.4432,18044.0
2018-10-31 15:35:00,117.53,117.57,117.16,117.19,29188.0,111.4338,111.4717,111.0829,111.1114,29188.0
2018-10-31 15:40:00,117.2,117.43,117.18,117.24,52127.0,111.1209,111.3389,111.1019,111.1588,52127.0
2018-10-31 15:45:00,117.27,117.43,117.05,117.05,44084.0,111.1872,111.3389,110.9787,110.9787,44084.0
2018-10-31 15:50:00,117.05,117.22,117.04,117.11,48637.0,110.9787,111.1398,110.9692,111.0355,48637.0
2018-10-31 15:55:00,117.1,117.1,116.73,116.89,154836.0,111.0261,111.0261,110.6753,110.827,154836.0
2018-11-01 09:30:00,118.48,118.49,116.02,117.86,32194.0,112.3345,112.344,110.0021,111.7466,32194.0
2018-11-01 09:35:00,117.87,118.37,117.87,118.02,14443.0,111.7561,112.2302,111.7561,111.8983,14443.0
2018-11-01 09:40:00,118.16,118.57,118.09,118.57,12800.0,112.0311,112.4198,111.9647,112.4198,12800.0
2018-11-01 09:45:00,118.39,118.48,117.74,117.96,14687.0,112.2491,112.3345,111.6329,111.8415,14687.0
2018-11-01 09:50:00,117.89,118.52,117.78,118.34,18126.0,111.7751,112.3724,111.6708,112.2017,18126.0
2018-11-01 09:55:00,118.42,118.48,117.94,118.19,16663.0,112.2776,112.3345,111.8225,112.0595,16663.0
2018-11-01 10:00:00,118.19,118.52,118.09,118.4,9731.0,112.0595,112.3724,111.9647,112.2586,9731.0
2018-11-01 10:05:00,118.38,118.45,117.99,118.35,14935.0,112.2397,112.306,111.8699,112.2112,14935.0
2018-11-01 10:10:00,118.35,118.99,118.3,118.87,20156.0,112.2112,112.818,112.1638,112.7042,20156.0
2018-11-01 10:15:00,118.89,119.15,118.83,118.83,11850.0,112.7232,112.9697,112.6663,112.6663,11850.0
2018-11-01 10:20:00,118.88,118.95,118.6,118.75,13800.0,112.7137,112.7801,112.4483,112.5905,13800.0
2018-11-01 10:25:00,118.77,119.18,118.63,119.18,65445.0,112.6094,112.9982,112.4767,112.9982,65445.0
2018-11-01 10:30:00,119.19,119.49,119.08,119.4,14274.0,113.0077,113.2921,112.9034,113.2068,14274.0
2018-11-01 10:35:00,119.41,119.59,119.3,119.31,14606.0,113.2162,113.3869,113.1119,113.1214,14606.0
2018-11-01 10:40:00,119.31,119.42,119.26,119.42,8005.0,113.1214,113.2257,113.074,113.2257,8005.0
2018-11-01 10:45:00,119.44,119.62,119.41,119.62,12412.0,113.2447,113.4153,113.2162,113.4153,12412.0
2018-11-01 10:50:00,119.69,119.85,119.5,119.55,17059.0,113.4817,113.6334,113.3016,113.349,17059.0
2018-11-01 10:55:00,119.54,119.67,119.42,119.64,12742.0,113.3395,113.4628,113.2257,113.4343,12742.0
2018-11-01 11:00:00,119.68,119.83,119.44,119.5,28966.0,113.4722,113.6145,113.2447,113.3016,28966.0
2018-11-01 11:05:00,119.66,119.79,119.47,119.63,16588.0,113.4533,113.5765,113.2731,113.4248,16588.0
2018-11-01 11:10:00,119.62,119.84,119.57,119.74,13350.0,113.4153,113.6239,113.3679,113.5291,13350.0
2018-11-01 11:15:00,119.76,120.08,119.62,120.08,18605.0,113.5481,113.8515,113.4153,113.8515,18605.0
2018-11-01 11:20:00,120.1,120.5,120.09,120.42,21316.0,113.8704,114.2497,113.861,114.1739,21316.0
2018-11-01 11:25:00,120.48,120.58,120.42,120.52,14083.0,114.2307,114.3256,114.1739,114.2687,14083.0
2018-11-01 11:30:00,120.53,120.54,120.33,120.35,29287.0,114.2781,114.2876,114.0885,114.1075,29287.0
2018-11-01 11:35:00,120.35,120.42,120.25,120.34,25882.0,114.1075,114.1739,114.0127,114.098,25882.0
2018-11-01 11:40:00,120.35,120.38,120.22,120.25,25066.0,114.1075,114.1359,113.9842,114.0127,25066.0
2018-11-01 11:45:00,120.25,120.28,120.03,120.25,22236.0,114.0127,114.0411,113.8041,114.0127,22236.0
2018-11-01 11:50:00,120.26,120.35,120.07,120.33,51011.0,114.0222,114.1075,113.842,114.0885,51011.0
2018-11-01 11:55:00,120.35,120.45,120.04,120.04,24893.0,114.1075,114.2023,113.8136,113.8136,24893.0
2018-11-01 12:00:00,120.04,120.22,119.93,120.16,30323.0,113.8136,113.9842,113.7093,113.9273,30323.0
2018-11-01 12:05:00,120.15,120.28,120.1,120.27,9057.0,113.9179,114.0411,113.8704,114.0316,9057.0
2018-11-01 12:10:00,120.26,120.35,120.2,120.28,22590.0,114.0222,114.1075,113.9653,114.0411,22590.0
2018-11-01 12:15:00,120.3,120.3,120.0,120.03,15900.0,114.0601,114.0601,113.7756,113.8041,15900.0
2018-11-01 12:20:00,120.06,120.19,120.01,120.17,9651.0,113.8325,113.9558,113.7851,113.9368,9651.0
2018-11-01 12:25:00,120.17,120.26,119.97,120.23,15926.0,113.9368,114.0222,113.7472,113.9937,15926.0
2018-11-01 12:30:00,120.22,120.41,120.19,120.19,10800.0,113.9842,114.1644,113.9558,113.9558,10800.0
2018-11-01 12:35:00,120.21,120.21,119.97,119.99,29177.0,113.9747,113.9747,113.7472,113.7662,29177.0
2018-11-01 12:40:00,119.98,120.07,119.93,120.0,13708.0,113.7567,113.842,113.7093,113.7756,13708.0
2018-11-01 12:45:00,119.99,120.12,119.9,120.12,9000.0,113.7662,113.8894,113.6808,113.8894,9000.0
2018-11-01 12:50:00,120.17,120.51,120.17,120.43,15053.0,113.9368,114.2592,113.9368,114.1833,15053.0
2018-11-01 12:55:00,120.43,120.46,120.29,120.43,14221.0,114.1833,114.2118,114.0506,114.1833,14221.0
2018-11-01 13:00:00,120.41,120.43,120.2,120.26,15920.0,114.1644,114.1833,113.9653,114.0222,15920.0
2018-11-01 13:05:00,120.25,120.25,120.02,120.05,7422.0,114.0127,114.0127,113.7946,113.823,7422.0
2018-11-01 13:10:00,120.08,120.31,120.05,120.23,14910.0,113.8515,114.0696,113.823,113.9937,14910.0
2018-11-01 13:15:00,120.21,120.29,120.13,120.24,11040.0,113.9747,114.0506,113.8989,114.0032,11040.0
2018-11-01 13:20:00,120.27,120.27,120.14,120.21,9211.0,114.0316,114.0316,113.9084,113.9747,9211.0
2018-11-01 13:25:00,120.26,120.53,120.25,120.52,8123.0,114.0222,114.2781,114.0127,114.2687,8123.0
2018-11-01 13:30:00,120.54,120.63,120.47,120.53,11185.0,114.2876,114.373,114.2213,114.2781,11185.0
2018-11-01 13:35:00,120.51,120.51,120.36,120.41,13622.0,114.2592,114.2592,114.117,114.1644,13622.0
2018-11-01 13:40:00,120.45,120.68,120.45,120.52,14008.0,114.2023,114.4204,114.2023,114.2687,14008.0
2018-11-01 13:45:00,120.51,120.59,120.26,120.3,18682.0,114.2592,114.335,114.0222,114.0601,18682.0
2018-11-01 13:50:00,120.29,120.35,120.19,120.32,11421.0,114.0506,114.1075,113.9558,114.079,11421.0
2018-11-01 13:55:00,120.31,120.54,120.26,120.36,12350.0,114.0696,114.2876,114.0222,114.117,12350.0
2018-11-01 14:00:00,120.38,120.51,120.29,120.43,13044.0,114.1359,114.2592,114.0506,114.1833,13044.0
2018-11-01 14:05:00,120.41,120.41,120.17,120.27,15176.0,114.1644,114.1644,113.9368,114.0316,15176.0
2018-11-01 14:10:00,120.28,120.33,120.23,120.27,12129.0,114.0411,114.0885,113.9937,114.0316,12129.0
2018-11-01 14:15:00,120.26,120.31,120.23,120.24,21519.0,114.0222,114.0696,113.9937,114.0032,21519.0
2018-11-01 14:20:00,120.24,120.44,120.18,120.43,23123.0,114.0032,114.1928,113.9463,114.1833,23123.0
2018-11-01 14:25:00,120.47,120.54,120.34,120.48,26995.0,114.2213,114.2876,114.098,114.2307,26995.0
2018-11-01 14:30:00,120.47,120.53,120.28,120.3,14899.0,114.2213,114.2781,114.0411,114.0601,14899.0
2018-11-01 14:35:00,120.33,120.52,120.31,120.51,14549.0,114.0885,114.2687,114.0696,114.2592,14549.0
2018-11-01 14:40:00,120.49,120.58,120.44,120.56,13639.0,114.2402,114.3256,114.1928,114.3066,13639.0
2018-11-01 14:45:00,120.6,120.72,120.59,120.72,10924.0,114.3445,114.4583,114.335,114.4583,10924.0
2018-11-01 14:50:00,120.73,120.88,120.73,120.85,14379.0,114.4678,114.61,114.4678,114.5815,14379.0
2018-11-01 14:55:00,120.87,121.04,120.86,120.94,20339.0,114.6005,114.7617,114.591,114.6669,20339.0
2018-11-01 15:00:00,120.93,120.93,120.7,120.78,18715.0,114.6574,114.6574,114.4393,114.5152,18715.0
2018-11-01 15:05:00,120.77,120.8,120.63,120.79,22082.0,114.5057,114.5341,114.373,114.5247,22082.0
2018-11-01 15:10:00,120.78,120.9,120.64,120.88,35924.0,114.5152,114.629,114.3824,114.61,35924.0
2018-11-01 15:15:00,120.91,120.94,120.73,120.77,36384.0,114.6384,114.6669,114.4678,114.5057,36384.0
2018-11-01 15:20:00,120.79,120.94,120.76,120.89,23031.0,114.5247,114.6669,114.4962,114.6195,23031.0
2018-11-01 15:25:00,120.89,120.92,120.79,120.91,26585.0,114.6195,114.6479,114.5247,114.6384,26585.0
2018-11-01 15:30:00,120.89,120.95,120.85,120.9,37530.0,114.6195,114.6764,114.5815,114.629,37530.0
2018-11-01 15:35:00,120.9,120.91,120.82,120.88,36331.0,114.629,114.6384,114.5531,114.61,36331.0
2018-11-01 15:40:00,120.89,121.14,120.83,121.14,51191.0,114.6195,114.8565,114.5626,114.8565,51191.0
2018-11-01 15:45:00,121.13,121.21,121.0,121.07,55726.0,114.847,114.9229,114.7238,114.7901,55726.0
2018-11-01 15:50:00,121.06,121.21,121.05,121.1,66102.0,114.7807,114.9229,114.7712,114.8186,66102.0
2018-11-01 15:55:00,121.1,121.23,121.03,121.08,153778.0,114.8186,114.9418,114.7522,114.7996,153778.0
2018-11-02 09:30:00,122.16,122.86,122.04,122.85,57290.0,115.8236,116.4873,115.7098,116.4778,57290.0
2018-11-02 09:35:00,122.69,122.75,121.83,121.98,33131.0,116.3261,116.383,115.5107,115.6529,33131.0
2018-11-02 09:40:00,121.93,122.48,121.88,122.4,20758.0,115.6055,116.127,115.5581,116.0511,20758.0
2018-11-02 09:45:00,122.41,122.81,122.23,122.8,28755.0,116.0606,116.4399,115.89,116.4304,28755.0
2018-11-02 09:50:00,122.79,122.94,122.45,122.94,73147.0,116.4209,116.5631,116.0986,116.5631,73147.0
2018-11-02 09:55:00,122.9,122.97,122.51,122.68,48710.0,116.5252,116.5916,116.1554,116.3166,48710.0
2018-11-02 10:00:00,122.6,122.9,122.32,122.32,52355.0,116.2408,116.5252,115.9753,115.9753,52355.0
2018-11-02 10:05:00,122.35,122.48,121.92,122.42,69036.0,116.0037,116.127,115.596,116.0701,69036.0
2018-11-02 10:10:00,122.4,122.4,121.98,122.0,35421.0,116.0511,116.0511,115.6529,115.6719,35421.0
2018-11-02 10:15:00,121.99,122.34,121.73,121.91,47226.0,115.6624,115.9943,115.4159,115.5866,47226.0
2018-11-02 10:20:00,121.89,122.17,121.54,121.66,25821.0,115.5676,115.8331,115.2358,115.3495,25821.0
2018-11-02 10:25:00,121.69,121.72,121.28,121.31,13622.0,115.378,115.4064,114.9892,115.0177,13622.0
2018-11-02 10:30:00,121.24,121.37,120.84,120.84,17121.0,114.9513,115.0746,114.5721,114.5721,17121.0
2018-11-02 10:35:00,120.79,120.83,120.29,120.33,40118.0,114.5247,114.5626,114.0506,114.0885,40118.0
2018-11-02 10:40:00,120.29,120.41,120.04,120.3,31996.0,114.0506,114.1644,113.8136,114.0601,31996.0
2018-11-02 10:45:00,120.4,120.55,120.33,120.5,25649.0,114.1549,114.2971,114.0885,114.2497,25649.0
2018-11-02 10:50:00,120.47,120.83,120.46,120.73,16293.0,114.2213,114.5626,114.2118,114.4678,16293.0
2018-11-02 10:55:00,120.73,121.03,120.49,120.95,21429.0,114.4678,114.7522,114.2402,114.6764,21429.0
2018-11-02 11:00:00,120.99,121.04,120.43,120.52,23769.0,114.7143,114.7617,114.1833,114.2687,23769.0
2018-11-02 11:05:00,120.55,120.93,120.34,120.86,17877.0,114.2971,114.6574,114.098,114.591,17877.0
2018-11-02 11:10:00,120.87,121.02,120.39,120.53,14277.0,114.6005,114.7427,114.1454,114.2781,14277.0
2018-11-02 11:15:00,120.55,120.74,120.44,120.51,34395.0,114.2971,114.4773,114.1928,114.2592,34395.0
2018-11-02 11:20:00,120.52,120.57,120.24,120.57,39231.0,114.2687,114.3161,114.0032,114.3161,39231.0
2018-11-02 11:25:00,120.54,120.69,120.41,120.67,22898.0,114.2876,114.4298,114.1644,114.4109,22898.0
2018-11-02 11:30:00,120.63,121.1,120.59,120.84,11512.0,114.373,114.8186,114.335,114.5721,11512.0
2018-11-02 11:35:00,120.78,121.03,120.68,121.01,15334.0,114.5152,114.7522,114.4204,114.7332,15334.0
2018-11-02 11:40:00,120.98,121.12,120.91,121.02,18954.0,114.7048,114.8375,114.6384,114.7427,18954.0
2018-11-02 11:45:00,120.97,121.08,120.77,120.92,12663.0,114.6953,114.7996,114.5057,114.6479,12663.0
2018-11-02 11:50:00,120.92,121.11,120.87,120.94,22262.0,114.6479,114.8281,114.6005,114.6669,22262.0
2018-11-02 11:55:00,120.92,121.27,120.92,121.23,22269.0,114.6479,114.9798,114.6479,114.9418,22269.0
2018-11-02 12:00:00,121.27,121.31,120.84,120.97,16116.0,114.9798,115.0177,114.5721,114.6953,16116.0
2018-11-02 12:05:00,121.03,121.03,120.79,120.82,21661.0,114.7522,114.7522,114.5247,114.5531,21661.0
2018-11-02 12:10:00,120.81,120.81,120.57,120.67,16371.0,114.5436,114.5436,114.3161,114.4109,16371.0
2018-11-02 12:15:00,120.66,120.91,120.65,120.85,14200.0,114.4014,114.6384,114.3919,114.5815,14200.0
2018-11-02 12:20:00,120.84,120.87,120.71,120.76,12239.0,114.5721,114.6005,114.4488,114.4962,12239.0
2018-11-02 12:25:00,120.73,120.99,120.71,120.97,15853.0,114.4678,114.7143,114.4488,114.6953,15853.0
2018-11-02 12:30:00,120.96,121.01,120.16,120.29,24697.0,114.6858,114.7332,113.9273,114.0506,24697.0
2018-11-02 12:35:00,120.29,120.43,120.15,120.35,20164.0,114.0506,114.1833,113.9179,114.1075,20164.0
2018-11-02 12:40:00,120.33,120.57,120.33,120.57,15894.0,114.0885,114.3161,114.0885,114.3161,15894.0
2018-11-02 12:45:00,120.54,120.59,120.33,120.43,20643.0,114.2876,114.335,114.0885,114.1833,20643.0
2018-11-02 12:50:00,120.43,120.43,120.07,120.15,16181.0,114.1833,114.1833,113.842,113.9179,16181.0
2018-11-02 12:55:00,120.1,120.38,119.96,120.38,37627.0,113.8704,114.1359,113.7377,114.1359,37627.0
2018-11-02 13:00:00,120.36,120.38,120.11,120.18,18596.0,114.117,114.1359,113.8799,113.9463,18596.0
2018-11-02 13:05:00,120.12,120.37,120.06,120.34,17335.0,113.8894,114.1264,113.8325,114.098,17335.0
2018-11-02 13:10:00,120.34,120.72,120.29,120.72,11160.0,114.098,114.4583,114.0506,114.4583,11160.0
2018-11-02 13:15:00,120.77,120.79,120.65,120.78,11956.0,114.5057,114.5247,114.3919,114.5152,11956.0
2018-11-02 13:20:00,120.8,121.03,120.76,121.01,20077.0,114.5341,114.7522,114.4962,114.7332,20077.0
2018-11-02 13:25:00,121.03,121.03,120.68,120.79,10695.0,114.7522,114.7522,114.4204,114.5247,10695.0
2018-11-02 13:30:00,120.77,120.77,120.31,120.37,9280.0,114.5057,114.5057,114.0696,114.1264,9280.0
2018-11-02 13:35:00,120.34,120.35,120.05,120.22,10829.0,114.098,114.1075,113.823,113.9842,10829.0
2018-11-02 13:40:00,120.22,120.44,120.11,120.29,9632.0,113.9842,114.1928,113.8799,114.0506,9632.0
2018-11-02 13:45:00,120.25,120.32,120.12,120.18,15568.0,114.0127,114.079,113.8894,113.9463,15568.0
2018-11-02 13:50:00,120.24,120.27,120.06,120.12,10790.0,114.0032,114.0316,113.8325,113.8894,10790.0
2018-11-02 13:55:00,120.16,120.29,120.14,120.28,18347.0,113.9273,114.0506,113.9084,114.0411,18347.0
2018-11-02 14:00:00,120.28,120.28,120.1,120.12,12390.0,114.0411,114.0411,113.8704,113.8894,12390.0
2018-11-02 14:05:00,120.12,120.12,119.94,119.95,16529.0,113.8894,113.8894,113.7187,113.7282,16529.0
2018-11-02 14:10:00,119.96,120.11,119.95,120.1,22860.0,113.7377,113.8799,113.7282,113.8704,22860.0
2018-11-02 14:15:00,120.09,120.34,120.05,120.34,18627.0,113.861,114.098,113.823,114.098,18627.0
2018-11-02 14:20:00,120.33,120.42,120.03,120.16,21566.0,114.0885,114.1739,113.8041,113.9273,21566.0
2018-11-02 14:25:00,120.16,121.4,120.09,121.29,27685.0,113.9273,115.103,113.861,114.9987,27685.0
2018-11-02 14:30:00,121.32,121.41,121.03,121.1,32324.0,115.0272,115.1125,114.7522,114.8186,32324.0
2018-11-02 14:35:00,121.02,121.13,120.74,120.75,20950.0,114.7427,114.847,114.4773,114.4867,20950.0
2018-11-02 14:40:00,120.78,120.94,120.75,120.85,26186.0,114.5152,114.6669,114.4867,114.5815,26186.0
2018-11-02 14:45:00,120.86,120.97,120.79,120.94,14774.0,114.591,114.6953,114.5247,114.6669,14774.0
2018-11-02 14:50:00,120.94,121.16,120.92,121.07,15425.0,114.6669,114.8755,114.6479,114.7901,15425.0
2018-11-02 14:55:00,121.03,121.12,120.93,120.98,20516.0,114.7522,114.8375,114.6574,114.7048,20516.0
2018-11-02 15:00:00,121.0,121.12,120.62,120.79,22660.0,114.7238,114.8375,114.3635,114.5247,22660.0
2018-11-02 15:05:00,120.79,120.89,120.72,120.85,18807.0,114.5247,114.6195,114.4583,114.5815,18807.0
2018-11-02 15:10:00,120.85,121.21,120.81,121.05,25498.0,114.5815,114.9229,114.5436,114.7712,25498.0
2018-11-02 15:15:00,121.05,121.1,120.82,120.87,19051.0,114.7712,114.8186,114.5531,114.6005,19051.0
2018-11-02 15:20:00,120.86,121.04,120.85,121.03,17657.0,114.591,114.7617,114.5815,114.7522,17657.0
2018-11-02 15:25:00,121.05,121.08,120.73,120.8,21368.0,114.7712,114.7996,114.4678,114.5341,21368.0
2018-11-02 15:30:00,120.79,120.94,120.62,120.83,26950.0,114.5247,114.6669,114.3635,114.5626,26950.0
2018-11-02 15:35:00,120.83,121.09,120.7,121.09,26653.0,114.5626,114.8091,114.4393,114.8091,26653.0
2018-11-02 15:40:00,121.1,121.2,120.99,121.08,27856.0,114.8186,114.9134,114.7143,114.7996,27856.0
2018-11-02 15:45:00,121.08,121.16,120.93,120.98,45602.0,114.7996,114.8755,114.6574,114.7048,45602.0
2018-11-02 15:50:00,120.99,121.2,120.99,120.99,48138.0,114.7143,114.9134,114.7143,114.7143,48138.0
2018-11-02 15:55:00,121.01,121.21,120.82,120.9,137882.0,114.7332,114.9229,114.5531,114.629,137882.0
2018-11-05 09:30:00,121.3,121.53,120.9,121.2,34938.0,115.0082,115.2263,114.629,114.9134,34938.0
2018-11-05 09:35:00,121.16,121.35,120.88,120.9,10335.0,114.8755,115.0556,114.61,114.629,10335.0
2018-11-05 09:40:00,120.9,121.03,120.72,120.79,17424.0,114.629,114.7522,114.4583,114.5247,17424.0
2018-11-05 09:45:00,120.74,120.9,120.57,120.59,24947.0,114.4773,114.629,114.3161,114.335,24947.0
2018-11-05 09:50:00,120.6,120.97,120.57,120.57,14029.0,114.3445,114.6953,114.3161,114.3161,14029.0
2018-11-05 09:55:00,120.59,120.7,120.29,120.32,30403.0,114.335,114.4393,114.0506,114.079,30403.0
2018-11-05 10:00:00,120.33,120.35,120.11,120.3,25394.0,114.0885,114.1075,113.8799,114.0601,25394.0
2018-11-05 10:05:00,120.3,120.33,120.0,120.06,16121.0,114.0601,114.0885,113.7756,113.8325,16121.0
2018-11-05 10:10:00,120.09,120.09,119.8,119.88,23474.0,113.861,113.861,113.586,113.6619,23474.0
2018-11-05 10:15:00,119.88,119.99,119.71,119.81,20088.0,113.6619,113.7662,113.5007,113.5955,20088.0
2018-11-05 10:20:00,119.84,120.3,119.84,120.3,14200.0,113.6239,114.0601,113.6239,114.0601,14200.0
2018-11-05 10:25:00,120.3,120.56,120.18,120.45,18788.0,114.0601,114.3066,113.9463,114.2023,18788.0
2018-11-05 10:30:00,120.5,120.7,120.41,120.49,16754.0,114.2497,114.4393,114.1644,114.2402,16754.0
2018-11-05 10:35:00,120.57,120.62,120.25,120.33,22350.0,114.3161,114.3635,114.0127,114.0885,22350.0
2018-11-05 10:40:00,120.34,120.52,120.28,120.32,26283.0,114.098,114.2687,114.0411,114.079,26283.0
2018-11-05 10:45:00,120.3,120.66,120.29,120.55,22279.0,114.0601,114.4014,114.0506,114.2971,22279.0
2018-11-05 10:50:00,120.54,120.72,120.39,120.6,16300.0,114.2876,114.4583,114.1454,114.3445,16300.0
2018-11-05 10:55:00,120.53,120.7,120.45,120.68,15262.0,114.2781,114.4393,114.2023,114.4204,15262.0
2018-11-05 11:00:00,120.66,120.91,120.6,120.81,15365.0,114.4014,114.6384,114.3445,114.5436,15365.0
2018-11-05 11:05:00,120.8,120.9,120.61,120.61,11500.0,114.5341,114.629,114.354,114.354,11500.0
2018-11-05 11:10:00,120.63,120.67,120.4,120.48,19174.0,114.373,114.4109,114.1549,114.2307,19174.0
2018-11-05 11:15:00,120.5,120.77,120.5,120.68,8300.0,114.2497,114.5057,114.2497,114.4204,8300.0
2018-11-05 11:20:00,120.68,120.8,120.56,120.59,8848.0,114.4204,114.5341,114.3066,114.335,8848.0
2018-11-05 11:25:00,120.6,120.66,120.54,120.56,5500.0,114.3445,114.4014,114.2876,114.3066,5500.0
2018-11-05 11:30:00,120.57,120.57,120.28,120.54,10800.0,114.3161,114.3161,114.0411,114.2876,10800.0
2018-11-05 11:35:00,120.53,120.62,120.49,120.51,11210.0,114.2781,114.3635,114.2402,114.2592,11210.0
2018-11-05 11:40:00,120.49,120.69,120.43,120.5,17490.0,114.2402,114.4298,114.1833,114.2497,17490.0
2018-11-05 11:45:00,120.48,120.55,120.45,120.5,18011.0,114.2307,114.2971,114.2023,114.2497,18011.0
2018-11-05 11:50:00,120.52,120.76,120.49,120.76,12495.0,114.2687,114.4962,114.2402,114.4962,12495.0
2018-11-05 11:55:00,120.73,120.83,120.63,120.77,10337.0,114.4678,114.5626,114.373,114.5057,10337.0
2018-11-05 12:00:00,120.75,120.81,120.59,120.62,5600.0,114.4867,114.5436,114.335,114.3635,5600.0
2018-11-05 12:05:00,120.59,120.67,120.47,120.47,8582.0,114.335,114.4109,114.2213,114.2213,8582.0
2018-11-05 12:10:00,120.48,120.64,120.48,120.5,8803.0,114.2307,114.3824,114.2307,114.2497,8803.0
2018-11-05 12:15:00,120.49,120.54,120.2,120.25,21505.0,114.2402,114.2876,113.9653,114.0127,21505.0
2018-11-05 12:20:00,120.26,120.48,120.22,120.45,8100.0,114.0222,114.2307,113.9842,114.2023,8100.0
2018-11-05 12:25:00,120.49,120.56,120.33,120.35,4604.0,114.2402,114.3066,114.0885,114.1075,4604.0
2018-11-05 12:30:00,120.38,120.38,120.2,120.34,6050.0,114.1359,114.1359,113.9653,114.098,6050.0
2018-11-05 12:35:00,120.3,120.3,120.18,120.22,13996.0,114.0601,114.0601,113.9463,113.9842,13996.0
2018-11-05 12:40:00,120.23,120.31,120.19,120.2,12807.0,113.9937,114.0696,113.9558,113.9653,12807.0
2018-11-05 12:45:00,120.2,120.27,120.18,120.27,10595.0,113.9653,114.0316,113.9463,114.0316,10595.0
2018-11-05 12:50:00,120.27,120.33,120.17,120.2,7368.0,114.0316,114.0885,113.9368,113.9653,7368.0
2018-11-05 12:55:00,120.22,120.25,120.04,120.06,9294.0,113.9842,114.0127,113.8136,113.8325,9294.0
2018-11-05 13:00:00,120.03,120.14,120.01,120.07,8834.0,113.8041,113.9084,113.7851,113.842,8834.0
2018-11-05 13:05:00,120.1,120.14,119.96,120.09,9034.0,113.8704,113.9084,113.7377,113.861,9034.0
2018-11-05 13:10:00,120.13,120.36,120.05,120.33,16173.0,113.8989,114.117,113.823,114.0885,16173.0
2018-11-05 13:15:00,120.36,120.42,120.28,120.42,5900.0,114.117,114.1739,114.0411,114.1739,5900.0
2018-11-05 13:20:00,120.45,120.47,120.36,120.38,4672.0,114.2023,114.2213,114.117,114.1359,4672.0
2018-11-05 13:25:00,120.42,120.45,120.27,120.33,6671.0,114.1739,114.2023,114.0316,114.0885,6671.0
2018-11-05 13:30:00,120.33,120.43,120.2,120.28,4400.0,114.0885,114.1833,113.9653,114.0411,4400.0
2018-11-05 13:35:00,120.26,120.41,120.17,120.41,21600.0,114.0222,114.1644,113.9368,114.1644,21600.0
2018-11-05 13:40:00,120.42,120.62,120.42,120.58,7764.0,114.1739,114.3635,114.1739,114.3256,7764.0
2018-11-05 13:45:00,120.58,120.58,120.34,120.48,6400.0,114.3256,114.3256,114.098,114.2307,6400.0
2018-11-05 13:50:00,120.45,120.6,120.39,120.53,10879.0,114.2023,114.3445,114.1454,114.2781,10879.0
2018-11-05 13:55:00,120.56,120.6,120.46,120.49,5719.0,114.3066,114.3445,114.2118,114.2402,5719.0
2018-11-05 14:00:00,120.48,120.59,120.43,120.52,9402.0,114.2307,114.335,114.1833,114.2687,9402.0
2018-11-05 14:05:00,120.51,120.57,120.48,120.57,7052.0,114.2592,114.3161,114.2307,114.3161,7052.0
2018-11-05 14:10:00,120.59,120.66,120.53,120.66,18187.0,114.335,114.4014,114.2781,114.4014,18187.0
2018-11-05 14:15:00,120.65,120.74,120.56,120.72,10974.0,114.3919,114.4773,114.3066,114.4583,10974.0
2018-11-05 14:20:00,120.74,121.05,120.74,121.04,16228.0,114.4773,114.7712,114.4773,114.7617,16228.0
2018-11-05 14:25:00,121.02,121.06,120.91,121.04,15157.0,114.7427,114.7807,114.6384,114.7617,15157.0
2018-11-05 14:30:00,121.02,121.02,120.87,120.93,17121.0,114.7427,114.7427,114.6005,114.6574,17121.0
2018-11-05 14:35:00,120.92,120.92,120.85,120.86,11535.0,114.6479,114.6479,114.5815,114.591,11535.0
2018-11-05 14:40:00,120.88,121.02,120.86,121.01,15011.0,114.61,114.7427,114.591,114.7332,15011.0
2018-11-05 14:45:00,121.02,121.2,120.98,120.98,21313.0,114.7427,114.9134,114.7048,114.7048,21313.0
2018-11-05 14:50:00,121.02,121.06,120.94,120.96,30228.0,114.7427,114.7807,114.6669,114.6858,30228.0
2018-11-05 14:55:00,120.97,120.98,120.9,120.95,15020.0,114.6953,114.7048,114.629,114.6764,15020.0
2018-11-05 15:00:00,120.98,121.0,120.82,120.84,62911.0,114.7048,114.7238,114.5531,114.5721,62911.0
2018-11-05 15:05:00,120.84,120.96,120.6,120.6,42214.0,114.5721,114.6858,114.3445,114.3445,42214.0
2018-11-05 15:10:00,120.64,120.93,120.64,120.73,24151.0,114.3824,114.6574,114.3824,114.4678,24151.0
2018-11-05 15:15:00,120.73,120.73,120.41,120.45,24551.0,114.4678,114.4678,114.1644,114.2023,24551.0
2018-11-05 15:20:00,120.46,120.47,120.23,120.27,30541.0,114.2118,114.2213,113.9937,114.0316,30541.0
2018-11-05 15:25:00,120.26,120.32,120.12,120.28,25286.0,114.0222,114.079,113.8894,114.0411,25286.0
2018-11-05 15:30:00,120.29,120.33,120.12,120.29,45089.0,114.0506,114.0885,113.8894,114.0506,45089.0
2018-11-05 15:35:00,120.29,120.6,120.29,120.51,42521.0,114.0506,114.3445,114.0506,114.2592,42521.0
2018-11-05 15:40:00,120.5,120.56,120.35,120.43,68163.0,114.2497,114.3066,114.1075,114.1833,68163.0
2018-11-05 15:45:00,120.43,120.48,120.16,120.48,61592.0,114.1833,114.2307,113.9273,114.2307,61592.0
2018-11-05 15:50:00,120.47,120.72,120.37,120.69,104019.0,114.2213,114.4583,114.1264,114.4298,104019.0
2018-11-05 15:55:00,120.67,120.77,120.53,120.66,159504.0,114.4109,114.5057,114.2781,114.4014,159504.0
2018-11-06 09:30:00,115.0,116.6,114.0,115.03,215916.0,109.035,110.552,108.0869,109.0634,215916.0
2018-11-06 09:35:00,115.09,115.86,114.8,115.84,82335.0,109.1203,109.8504,108.8454,109.8314,82335.0
2018-11-06 09:40:00,115.88,116.14,115.11,116.06,53498.0,109.8693,110.1159,109.1393,110.04,53498.0
2018-11-06 09:45:00,115.96,116.08,115.57,115.94,84961.0,109.9452,110.059,109.5754,109.9262,84961.0
2018-11-06 09:50:00,115.97,116.9,115.8,116.83,111241.0,109.9547,110.8364,109.7935,110.7701,111241.0
2018-11-06 09:55:00,116.84,117.4,116.68,116.68,49702.0,110.7795,111.3105,110.6278,110.6278,49702.0
2018-11-06 10:00:00,116.73,116.96,116.27,116.61,67821.0,110.6753,110.8933,110.2391,110.5615,67821.0
2018-11-06 10:05:00,116.58,116.61,116.15,116.24,42392.0,110.533,110.5615,110.1253,110.2107,42392.0
2018-11-06 10:10:00,116.24,116.58,115.62,115.69,56019.0,110.2107,110.533,109.6228,109.6892,56019.0
2018-11-06 10:15:00,115.69,115.83,115.3,115.63,80211.0,109.6892,109.8219,109.3194,109.6323,80211.0
2018-11-06 10:20:00,115.63,115.75,115.26,115.44,31472.0,109.6323,109.7461,109.2815,109.4522,31472.0
2018-11-06 10:25:00,115.48,115.49,115.21,115.23,38328.0,109.4901,109.4996,109.2341,109.2531,38328.0
2018-11-06 10:30:00,115.24,115.61,115.21,115.46,116905.0,109.2625,109.6133,109.2341,109.4711,116905.0
2018-11-06 10:35:00,115.46,115.49,114.76,115.0,73415.0,109.4711,109.4996,108.8074,109.035,73415.0
2018-11-06 10:40:00,114.98,115.09,114.6,114.75,52890.0,109.016,109.1203,108.6557,108.798,52890.0
2018-11-06 10:45:00,114.75,114.82,114.43,114.49,58443.0,108.798,108.8643,108.4946,108.5514,58443.0
2018-11-06 10:50:00,114.5,114.86,114.27,114.45,241972.0,108.5609,108.9022,108.3429,108.5135,241972.0
2018-11-06 10:55:00,114.47,114.72,114.1,114.19,187576.0,108.5325,108.7695,108.1817,108.267,187576.0
2018-11-06 11:00:00,114.23,114.3,113.17,113.35,178920.0,108.3049,108.3713,107.2999,107.4706,178920.0
2018-11-06 11:05:00,113.33,113.91,113.22,113.55,120435.0,107.4516,108.0015,107.3473,107.6602,120435.0
2018-11-06 11:10:00,113.52,114.02,113.48,113.9,100173.0,107.6318,108.1058,107.5938,107.992,100173.0
2018-11-06 11:15:00,113.94,114.21,113.65,113.85,87919.0,108.03,108.286,107.755,107.9446,87919.0
2018-11-06 11:20:00,113.87,113.99,113.53,113.9,41129.0,107.9636,108.0774,107.6412,107.992,41129.0
2018-11-06 11:25:00,113.93,114.03,113.59,113.66,40776.0,108.0205,108.1153,107.6981,107.7645,40776.0
2018-11-06 11:30:00,113.67,113.67,113.07,113.07,50979.0,107.774,107.774,107.2051,107.2051,50979.0
2018-11-06 11:35:00,113.11,113.2,112.85,112.97,62541.0,107.243,107.3284,106.9965,107.1103,62541.0
2018-11-06 11:40:00,112.97,112.99,112.65,112.95,65353.0,107.1103,107.1292,106.8069,107.0913,65353.0
2018-11-06 11:45:00,112.94,113.08,112.79,112.95,97973.0,107.0818,107.2146,106.9396,107.0913,97973.0
2018-11-06 11:50:00,112.99,113.03,112.6,112.74,69817.0,107.1292,107.1672,106.7595,106.8922,69817.0
2018-11-06 11:55:00,112.74,112.93,112.31,112.42,45341.0,106.8922,107.0724,106.4845,106.5888,45341.0
2018-11-06 12:00:00,112.43,112.74,112.23,112.67,77383.0,106.5983,106.8922,106.4087,106.8258,77383.0
2018-11-06 12:05:00,112.69,112.86,112.61,112.64,42800.0,106.8448,107.006,106.769,106.7974,42800.0
2018-11-06 12:10:00,112.65,112.94,112.54,112.82,65308.0,106.8069,107.0818,106.7026,106.9681,65308.0
2018-11-06 12:15:00,112.81,112.83,112.42,112.46,78103.0,106.9586,106.9775,106.5888,106.6267,78103.0
2018-11-06 12:20:00,112.47,112.67,112.26,112.56,46195.0,106.6362,106.8258,106.4371,106.7215,46195.0
2018-11-06 12:25:00,112.53,112.57,112.39,112.5,86385.0,106.6931,106.731,106.5604,106.6647,86385.0
2018-11-06 12:30:00,112.5,112.53,112.11,112.2,58164.0,106.6647,106.6931,106.2949,106.3802,58164.0
2018-11-06 12:35:00,112.21,112.46,112.14,112.46,31571.0,106.3897,106.6267,106.3233,106.6267,31571.0
2018-11-06 12:40:00,112.47,112.93,112.44,112.92,46590.0,106.6362,107.0724,106.6078,107.0629,46590.0
2018-11-06 12:45:00,112.93,112.98,112.74,112.92,31686.0,107.0724,107.1198,106.8922,107.0629,31686.0
2018-11-06 12:50:00,112.93,113.19,112.82,112.83,41879.0,107.0724,107.3189,106.9681,106.9775,41879.0
2018-11-06 12:55:00,112.82,113.26,112.75,113.03,45354.0,106.9681,107.3852,106.9017,107.1672,45354.0
2018-11-06 13:00:00,113.05,113.17,112.87,113.05,26393.0,107.1861,107.2999,107.0155,107.1861,26393.0
2018-11-06 13:05:00,113.05,113.27,112.96,112.98,78581.0,107.1861,107.3947,107.1008,107.1198,78581.0
2018-11-06 13:10:00,112.99,113.21,112.91,112.93,31709.0,107.1292,107.3378,107.0534,107.0724,31709.0
2018-11-06 13:15:00,112.93,113.1,112.8,112.98,27484.0,107.0724,107.2335,106.9491,107.1198,27484.0
2018-11-06 13:20:00,113.0,113.14,112.89,112.92,87343.0,107.1387,107.2715,107.0344,107.0629,87343.0
2018-11-06 13:25:00,112.92,112.98,112.83,112.97,25409.0,107.0629,107.1198,106.9775,107.1103,25409.0
2018-11-06 13:30:00,112.97,113.01,112.61,112.7,66347.0,107.1103,107.1482,106.769,106.8543,66347.0
2018-11-06 13:35:00,112.69,113.62,112.68,113.46,123382.0,106.8448,107.7266,106.8353,107.5749,123382.0
2018-11-06 13:40:00,113.49,113.75,113.49,113.75,49201.0,107.6033,107.8498,107.6033,107.8498,49201.0
2018-11-06 13:45:00,113.73,114.05,113.72,113.98,54846.0,107.8309,108.1343,107.8214,108.0679,54846.0
2018-11-06 13:50:00,113.97,114.02,113.79,113.93,29288.0,108.0584,108.1058,107.8877,108.0205,29288.0
2018-11-06 13:55:00,113.93,114.13,113.85,113.91,54842.0,108.0205,108.2101,107.9446,108.0015,54842.0
2018-11-06 14:00:00,113.91,114.19,113.87,114.13,127031.0,108.0015,108.267,107.9636,108.2101,127031.0
2018-11-06 14:05:00,114.16,114.33,114.02,114.23,43594.0,108.2386,108.3997,108.1058,108.3049,43594.0
2018-11-06 14:10:00,114.21,114.36,114.0,114.12,34899.0,108.286,108.4282,108.0869,108.2006,34899.0
2018-11-06 14:15:00,114.09,114.18,113.87,114.07,21382.0,108.1722,108.2575,107.9636,108.1532,21382.0
2018-11-06 14:20:00,114.05,114.05,113.71,113.81,39348.0,108.1343,108.1343,107.8119,107.9067,39348.0
2018-11-06 14:25:00,113.83,113.92,113.77,113.86,52646.0,107.9257,108.011,107.8688,107.9541,52646.0
2018-11-06 14:30:00,113.84,113.94,113.78,113.94,35456.0,107.9352,108.03,107.8783,108.03,35456.0
2018-11-06 14:35:00,113.95,114.01,113.79,113.82,60935.0,108.0394,108.0963,107.8877,107.9162,60935.0
2018-11-06 14:40:00,113.83,113.91,113.79,113.85,23006.0,107.9257,108.0015,107.8877,107.9446,23006.0
2018-11-06 14:45:00,113.83,113.85,113.51,113.51,38850.0,107.9257,107.9446,107.6223,107.6223,38850.0
2018-11-06 14:50:00,113.53,113.6,113.4,113.51,25340.0,107.6412,107.7076,107.518,107.6223,25340.0
2018-11-06 14:55:00,113.52,113.91,113.51,113.66,32142.0,107.6318,108.0015,107.6223,107.7645,32142.0
2018-11-06 15:00:00,113.63,113.74,113.43,113.61,30833.0,107.736,107.8403,107.5464,107.7171,30833.0
2018-11-06 15:05:00,113.58,113.8,113.58,113.7,26434.0,107.6886,107.8972,107.6886,107.8024,26434.0
2018-11-06 15:10:00,113.69,113.96,113.69,113.79,35780.0,107.7929,108.0489,107.7929,107.8877,35780.0
2018-11-06 15:15:00,113.79,113.93,113.74,113.74,291164.0,107.8877,108.0205,107.8403,107.8403,291164.0
2018-11-06 15:20:00,113.74,113.89,113.58,113.89,49894.0,107.8403,107.9826,107.6886,107.9826,49894.0
2018-11-06 15:25:00,113.85,113.9,113.72,113.79,47149.0,107.9446,107.992,107.8214,107.8877,47149.0
2018-11-06 15:30:00,113.79,113.8,113.48,113.51,58089.0,107.8877,107.8972,107.5938,107.6223,58089.0
2018-11-06 15:35:00,113.52,113.73,113.49,113.73,84191.0,107.6318,107.8309,107.6033,107.8309,84191.0
2018-11-06 15:40:00,113.73,113.94,113.72,113.94,109622.0,107.8309,108.03,107.8214,108.03,109622.0
2018-11-06 15:45:00,113.93,114.03,113.93,114.01,137369.0,108.0205,108.1153,108.0205,108.0963,137369.0
2018-11-06 15:50:00,114.01,114.05,113.99,114.04,142690.0,108.0963,108.1343,108.0774,108.1248,142690.0
2018-11-06 15:55:00,114.04,114.6,113.98,114.55,360399.0,108.1248,108.6557,108.0679,108.6083,360399.0
2018-11-07 09:30:00,114.82,115.25,114.63,115.1,47821.0,108.8643,109.272,108.6842,109.1298,47821.0
2018-11-07 09:35:00,115.18,115.49,115.09,115.47,26802.0,109.2056,109.4996,109.1203,109.4806,26802.0
2018-11-07 09:40:00,115.43,115.47,115.05,115.29,28953.0,109.4427,109.4806,109.0824,109.3099,28953.0
2018-11-07 09:45:00,115.24,115.48,114.78,115.43,36633.0,109.2625,109.4901,108.8264,109.4427,36633.0
2018-11-07 09:50:00,115.46,115.74,115.32,115.59,37107.0,109.4711,109.7366,109.3384,109.5944,37107.0
2018-11-07 09:55:00,115.51,115.67,115.24,115.62,14725.0,109.5185,109.6702,109.2625,109.6228,14725.0
2018-11-07 10:00:00,115.56,116.4,115.5,115.97,38025.0,109.5659,110.3624,109.5091,109.9547,38025.0
2018-11-07 10:05:00,115.92,116.22,115.86,116.22,29187.0,109.9073,110.1917,109.8504,110.1917,29187.0
2018-11-07 10:10:00,116.18,116.18,115.8,115.85,39788.0,110.1538,110.1538,109.7935,109.8409,39788.0
2018-11-07 10:15:00,115.8,116.14,115.72,116.0,22974.0,109.7935,110.1159,109.7176,109.9831,22974.0
2018-11-07 10:20:00,116.03,116.09,115.69,115.79,23571.0,110.0116,110.0684,109.6892,109.784,23571.0
2018-11-07 10:25:00,115.78,116.05,115.66,115.91,20739.0,109.7745,110.0305,109.6608,109.8978,20739.0
2018-11-07 10:30:00,115.93,116.07,115.74,115.81,13113.0,109.9167,110.0495,109.7366,109.803,13113.0
2018-11-07 10:35:00,115.78,116.36,115.78,116.36,25517.0,109.7745,110.3244,109.7745,110.3244,25517.0
2018-11-07 10:40:00,116.37,116.4,116.04,116.19,17295.0,110.3339,110.3624,110.021,110.1633,17295.0
2018-11-07 10:45:00,116.19,116.41,116.18,116.27,19752.0,110.1633,110.3718,110.1538,110.2391,19752.0
2018-11-07 10:50:00,116.25,116.4,116.05,116.05,18970.0,110.2201,110.3624,110.0305,110.0305,18970.0
2018-11-07 10:55:00,116.05,116.2,116.03,116.09,13677.0,110.0305,110.1727,110.0116,110.0684,13677.0
2018-11-07 11:00:00,116.05,116.1,115.91,115.96,15963.0,110.0305,110.0779,109.8978,109.9452,15963.0
2018-11-07 11:05:00,115.92,116.23,115.86,116.15,12925.0,109.9073,110.2012,109.8504,110.1253,12925.0
2018-11-07 11:10:00,116.13,116.36,116.06,116.25,13600.0,110.1064,110.3244,110.04,110.2201,13600.0
2018-11-07 11:15:00,116.25,116.33,116.04,116.11,15787.0,110.2201,110.296,110.021,110.0874,15787.0
2018-11-07 11:20:00,116.14,116.32,116.1,116.32,13950.0,110.1159,110.2865,110.0779,110.2865,13950.0
2018-11-07 11:25:00,116.28,116.34,116.11,116.12,10900.0,110.2486,110.3055,110.0874,110.0969,10900.0
2018-11-07 11:30:00,116.16,116.3,116.02,116.1,16793.0,110.1348,110.2676,110.0021,110.0779,16793.0
2018-11-07 11:35:00,116.08,116.19,115.97,116.0,15925.0,110.059,110.1633,109.9547,109.9831,15925.0
2018-11-07 11:40:00,115.99,116.1,115.92,115.96,13406.0,109.9736,110.0779,109.9073,109.9452,13406.0
2018-11-07 11:45:00,115.96,116.13,115.93,116.13,14718.0,109.9452,110.1064,109.9167,110.1064,14718.0
2018-11-07 11:50:00,116.16,116.69,116.11,116.69,14838.0,110.1348,110.6373,110.0874,110.6373,14838.0
2018-11-07 11:55:00,116.68,116.77,116.46,116.71,32582.0,110.6278,110.7132,110.4193,110.6563,32582.0
2018-11-07 12:00:00,116.75,116.81,116.66,116.71,10775.0,110.6942,110.7511,110.6089,110.6563,10775.0
2018-11-07 12:05:00,116.72,116.9,116.67,116.83,14200.0,110.6658,110.8364,110.6184,110.7701,14200.0
2018-11-07 12:10:00,116.84,116.92,116.81,116.85,8114.0,110.7795,110.8554,110.7511,110.789,8114.0
2018-11-07 12:15:00,116.85,116.85,116.65,116.72,18402.0,110.789,110.789,110.5994,110.6658,18402.0
2018-11-07 12:20:00,116.72,116.74,116.62,116.65,10931.0,110.6658,110.6847,110.571,110.5994,10931.0
2018-11-07 12:25:00,116.66,116.75,116.62,116.67,11300.0,110.6089,110.6942,110.571,110.6184,11300.0
2018-11-07 12:30:00,116.69,116.85,116.63,116.85,10175.0,110.6373,110.789,110.5804,110.789,10175.0
2018-11-07 12:35:00,116.85,116.86,116.74,116.79,5899.0,110.789,110.7985,110.6847,110.7321,5899.0
2018-11-07 12:40:00,116.81,116.92,116.81,116.81,9865.0,110.7511,110.8554,110.7511,110.7511,9865.0
2018-11-07 12:45:00,116.81,116.86,116.71,116.86,8328.0,110.7511,110.7985,110.6563,110.7985,8328.0
2018-11-07 12:50:00,116.84,116.95,116.83,116.87,9338.0,110.7795,110.8838,110.7701,110.808,9338.0
2018-11-07 12:55:00,116.89,117.05,116.87,116.91,13254.0,110.827,110.9787,110.808,110.8459,13254.0
2018-11-07 13:00:00,116.91,117.15,116.89,117.02,9887.0,110.8459,111.0735,110.827,110.9502,9887.0
2018-11-07 13:05:00,116.98,117.05,116.89,117.01,6800.0,110.9123,110.9787,110.827,110.9407,6800.0
2018-11-07 13:10:00,116.99,117.07,116.91,116.94,7613.0,110.9218,110.9976,110.8459,110.8744,7613.0
2018-11-07 13:15:00,116.91,117.04,116.74,116.77,9029.0,110.8459,110.9692,110.6847,110.7132,9029.0
2018-11-07 13:20:00,116.76,116.82,116.63,116.66,8769.0,110.7037,110.7606,110.5804,110.6089,8769.0
2018-11-07 13:25:00,116.63,116.78,116.59,116.7,13390.0,110.5804,110.7227,110.5425,110.6468,13390.0
2018-11-07 13:30:00,116.71,116.71,116.54,116.55,6970.0,110.6563,110.6563,110.4951,110.5046,6970.0
2018-11-07 13:35:00,116.55,116.68,116.54,116.56,8311.0,110.5046,110.6278,110.4951,110.5141,8311.0
2018-11-07 13:40:00,116.53,116.65,116.44,116.5,12482.0,110.4856,110.5994,110.4003,110.4572,12482.0
2018-11-07 13:45:00,116.5,116.5,116.33,116.37,8049.0,110.4572,110.4572,110.296,110.3339,8049.0
2018-11-07 13:50:00,116.34,116.42,116.24,116.24,13694.0,110.3055,110.3813,110.2107,110.2107,13694.0
2018-11-07 13:55:00,116.23,116.32,116.16,116.21,10083.0,110.2012,110.2865,110.1348,110.1822,10083.0
2018-11-07 14:00:00,116.19,116.33,116.18,116.27,15081.0,110.1633,110.296,110.1538,110.2391,15081.0
2018-11-07 14:05:00,116.26,116.39,116.24,116.34,14938.0,110.2296,110.3529,110.2107,110.3055,14938.0
2018-11-07 14:10:00,116.35,116.46,116.34,116.41,10517.0,110.315,110.4193,110.3055,110.3718,10517.0
2018-11-07 14:15:00,116.4,116.46,116.3,116.37,9413.0,110.3624,110.4193,110.2676,110.3339,9413.0
2018-11-07 14:20:00,116.38,116.59,116.38,116.49,11180.0,110.3434,110.5425,110.3434,110.4477,11180.0
2018-11-07 14:25:00,116.49,116.71,116.48,116.66,10705.0,110.4477,110.6563,110.4382,110.6089,10705.0
2018-11-07 14:30:00,116.66,116.72,116.62,116.69,13327.0,110.6089,110.6658,110.571,110.6373,13327.0
2018-11-07 14:35:00,116.7,116.92,116.69,116.84,15348.0,110.6468,110.8554,110.6373,110.7795,15348.0
2018-11-07 14:40:00,116.86,116.98,116.83,116.83,15423.0,110.7985,110.9123,110.7701,110.7701,15423.0
2018-11-07 14:45:00,116.82,116.83,116.53,116.53,13293.0,110.7606,110.7701,110.4856,110.4856,13293.0
2018-11-07 14:50:00,116.56,116.63,116.53,116.55,9712.0,110.5141,110.5804,110.4856,110.5046,9712.0
2018-11-07 14:55:00,116.55,116.55,116.45,116.53,10555.0,110.5046,110.5046,110.4098,110.4856,10555.0
2018-11-07 15:00:00,116.52,116.72,116.47,116.71,15974.0,110.4761,110.6658,110.4287,110.6563,15974.0
2018-11-07 15:05:00,116.73,116.87,116.7,116.77,15763.0,110.6753,110.808,110.6468,110.7132,15763.0
2018-11-07 15:10:00,116.76,116.81,116.7,116.8,33178.0,110.7037,110.7511,110.6468,110.7416,33178.0
2018-11-07 15:15:00,116.78,116.78,116.63,116.64,18310.0,110.7227,110.7227,110.5804,110.5899,18310.0
2018-11-07 15:20:00,116.64,116.75,116.63,116.71,24058.0,110.5899,110.6942,110.5804,110.6563,24058.0
2018-11-07 15:25:00,116.73,116.86,116.72,116.78,26548.0,110.6753,110.7985,110.6658,110.7227,26548.0
2018-11-07 15:30:00,116.78,117.04,116.75,116.97,41738.0,110.7227,110.9692,110.6942,110.9028,41738.0
2018-11-07 15:35:00,116.98,116.98,116.75,116.84,38999.0,110.9123,110.9123,110.6942,110.7795,38999.0
2018-11-07 15:40:00,116.83,116.83,116.47,116.48,49194.0,110.7701,110.7701,110.4287,110.4382,49194.0
2018-11-07 15:45:00,116.49,116.56,116.31,116.36,84957.0,110.4477,110.5141,110.277,110.3244,84957.0
2018-11-07 15:50:00,116.37,116.44,116.24,116.26,102484.0,110.3339,110.4003,110.2107,110.2296,102484.0
2018-11-07 15:55:00,116.26,116.4,116.08,116.13,297608.0,110.2296,110.3624,110.059,110.1064,297608.0
2018-11-08 09:30:00,115.61,115.91,115.49,115.81,34365.0,109.6133,109.8978,109.4996,109.803,34365.0
2018-11-08 09:35:00,115.81,117.0,115.79,116.92,21177.0,109.803,110.9312,109.784,110.8554,21177.0
2018-11-08 09:40:00,116.95,117.21,116.76,116.98,33038.0,110.8838,111.1304,110.7037,110.9123,33038.0
2018-11-08 09:45:00,117.0,117.08,116.33,116.54,55592.0,110.9312,111.0071,110.296,110.4951,55592.0
2018-11-08 09:50:00,116.58,116.9,116.55,116.82,19072.0,110.533,110.8364,110.5046,110.7606,19072.0
2018-11-08 09:55:00,116.85,116.96,116.73,116.96,11584.0,110.789,110.8933,110.6753,110.8933,11584.0
2018-11-08 10:00:00,116.92,116.98,116.79,116.93,17221.0,110.8554,110.9123,110.7321,110.8649,17221.0
2018-11-08 10:05:00,116.88,116.96,116.28,116.29,19457.0,110.8175,110.8933,110.2486,110.2581,19457.0
2018-11-08 10:10:00,116.32,116.35,115.89,115.94,11000.0,110.2865,110.315,109.8788,109.9262,11000.0
2018-11-08 10:15:00,115.93,115.99,115.55,115.58,14735.0,109.9167,109.9736,109.5565,109.5849,14735.0
2018-11-08 10:20:00,115.56,115.62,115.26,115.41,16324.0,109.5659,109.6228,109.2815,109.4237,16324.0
2018-11-08 10:25:00,115.42,115.8,115.41,115.64,24248.0,109.4332,109.7935,109.4237,109.6418,24248.0
2018-11-08 10:30:00,115.68,115.89,115.5,115.71,34131.0,109.6797,109.8788,109.5091,109.7082,34131.0
2018-11-08 10:35:00,115.69,116.21,115.68,116.2,57954.0,109.6892,110.1822,109.6797,110.1727,57954.0
2018-11-08 10:40:00,116.19,116.21,115.8,115.8,11450.0,110.1633,110.1822,109.7935,109.7935,11450.0
2018-11-08 10:45:00,115.77,115.83,115.66,115.75,12080.0,109.765,109.8219,109.6608,109.7461,12080.0
2018-11-08 10:50:00,115.75,115.99,115.75,115.96,8139.0,109.7461,109.9736,109.7461,109.9452,8139.0
2018-11-08 10:55:00,115.97,116.26,115.9,116.23,11567.0,109.9547,110.2296,109.8883,110.2012,11567.0
2018-11-08 11:00:00,116.22,116.27,116.06,116.13,10676.0,110.1917,110.2391,110.04,110.1064,10676.0
2018-11-08 11:05:00,116.12,116.17,116.03,116.11,10415.0,110.0969,110.1443,110.0116,110.0874,10415.0
2018-11-08 11:10:00,116.11,116.12,115.87,115.9,6500.0,110.0874,110.0969,109.8599,109.8883,6500.0
2018-11-08 11:15:00,115.89,116.08,115.85,115.97,7594.0,109.8788,110.059,109.8409,109.9547,7594.0
2018-11-08 11:20:00,115.96,116.01,115.8,115.83,7800.0,109.9452,109.9926,109.7935,109.8219,7800.0
2018-11-08 11:25:00,115.87,116.18,115.87,116.11,9256.0,109.8599,110.1538,109.8599,110.0874,9256.0
2018-11-08 11:30:00,116.12,116.34,116.12,116.33,6460.0,110.0969,110.3055,110.0969,110.296,6460.0
2018-11-08 11:35:00,116.33,116.36,116.03,116.07,15080.0,110.296,110.3244,110.0116,110.0495,15080.0
2018-11-08 11:40:00,116.15,116.37,116.1,116.13,14912.0,110.1253,110.3339,110.0779,110.1064,14912.0
2018-11-08 11:45:00,116.12,116.12,115.82,115.91,16419.0,110.0969,110.0969,109.8125,109.8978,16419.0
2018-11-08 11:50:00,115.89,116.0,115.73,115.89,19278.0,109.8788,109.9831,109.7271,109.8788,19278.0
2018-11-08 11:55:00,115.87,116.16,115.87,116.09,6946.0,109.8599,110.1348,109.8599,110.0684,6946.0
2018-11-08 12:00:00,116.08,116.1,116.01,116.08,4500.0,110.059,110.0779,109.9926,110.059,4500.0
2018-11-08 12:05:00,116.07,116.21,116.07,116.19,9909.0,110.0495,110.1822,110.0495,110.1633,9909.0
2018-11-08 12:10:00,116.19,116.34,116.17,116.32,8216.0,110.1633,110.3055,110.1443,110.2865,8216.0
2018-11-08 12:15:00,116.32,116.36,116.25,116.31,6738.0,110.2865,110.3244,110.2201,110.277,6738.0
2018-11-08 12:20:00,116.34,116.52,116.28,116.52,8290.0,110.3055,110.4761,110.2486,110.4761,8290.0
2018-11-08 12:25:00,116.52,116.57,116.37,116.39,9212.0,110.4761,110.5235,110.3339,110.3529,9212.0
2018-11-08 12:30:00,116.41,116.57,116.39,116.49,4800.0,110.3718,110.5235,110.3529,110.4477,4800.0
2018-11-08 12:35:00,116.46,116.64,116.43,116.6,9206.0,110.4193,110.5899,110.3908,110.552,9206.0
2018-11-08 12:40:00,116.64,116.67,116.51,116.53,11016.0,110.5899,110.6184,110.4667,110.4856,11016.0
2018-11-08 12:45:00,116.54,116.69,116.51,116.51,8146.0,110.4951,110.6373,110.4667,110.4667,8146.0
2018-11-08 12:50:00,116.53,116.71,116.45,116.67,6104.0,110.4856,110.6563,110.4098,110.6184,6104.0
2018-11-08 12:55:00,116.66,116.84,116.65,116.79,6061.0,110.6089,110.7795,110.5994,110.7321,6061.0
2018-11-08 13:00:00,116.79,116.97,116.74,116.92,7717.0,110.7321,110.9028,110.6847,110.8554,7717.0
2018-11-08 13:05:00,116.95,117.12,116.88,116.91,17087.0,110.8838,111.045,110.8175,110.8459,17087.0
2018-11-08 13:10:00,116.92,116.94,116.83,116.84,7816.0,110.8554,110.8744,110.7701,110.7795,7816.0
2018-11-08 13:15:00,116.84,116.85,116.72,116.73,9725.0,110.7795,110.789,110.6658,110.6753,9725.0
2018-11-08 13:20:00,116.75,116.76,116.45,116.47,20601.0,110.6942,110.7037,110.4098,110.4287,20601.0
2018-11-08 13:25:00,116.48,116.7,116.46,116.52,11856.0,110.4382,110.6468,110.4193,110.4761,11856.0
2018-11-08 13:30:00,116.5,116.61,116.49,116.54,5900.0,110.4572,110.5615,110.4477,110.4951,5900.0
2018-11-08 13:35:00,116.56,116.69,116.56,116.67,9285.0,110.5141,110.6373,110.5141,110.6184,9285.0
2018-11-08 13:40:00,116.69,116.77,116.6,116.74,7503.0,110.6373,110.7132,110.552,110.6847,7503.0
2018-11-08 13:45:00,116.77,116.84,116.7,116.7,16523.0,110.7132,110.7795,110.6468,110.6468,16523.0
2018-11-08 13:50:00,116.71,116.79,116.56,116.59,11128.0,110.6563,110.7321,110.5141,110.5425,11128.0
2018-11-08 13:55:00,116.56,116.75,116.55,116.71,9316.0,110.5141,110.6942,110.5046,110.6563,9316.0
2018-11-08 14:00:00,116.7,116.81,116.35,116.43,10010.0,110.6468,110.7511,110.315,110.3908,10010.0
2018-11-08 14:05:00,116.54,116.92,116.53,116.82,7729.0,110.4951,110.8554,110.4856,110.7606,7729.0
2018-11-08 14:10:00,116.78,116.96,116.78,116.96,9862.0,110.7227,110.8933,110.7227,110.8933,9862.0
2018-11-08 14:15:00,116.97,117.13,116.88,116.89,14841.0,110.9028,111.0545,110.8175,110.827,14841.0
2018-11-08 14:20:00,116.89,117.03,116.89,116.98,11182.0,110.827,110.9597,110.827,110.9123,11182.0
2018-11-08 14:25:00,116.96,116.99,116.81,116.85,9200.0,110.8933,110.9218,110.7511,110.789,9200.0
2018-11-08 14:30:00,116.87,116.87,116.47,116.57,18789.0,110.808,110.808,110.4287,110.5235,18789.0
2018-11-08 14:35:00,116.54,116.61,116.41,116.42,14257.0,110.4951,110.5615,110.3718,110.3813,14257.0
2018-11-08 14:40:00,116.39,116.44,116.19,116.22,11085.0,110.3529,110.4003,110.1633,110.1917,11085.0
2018-11-08 14:45:00,116.22,116.34,116.09,116.33,28328.0,110.1917,110.3055,110.0684,110.296,28328.0
2018-11-08 14:50:00,116.31,116.31,116.09,116.1,13855.0,110.277,110.277,110.0684,110.0779,13855.0
2018-11-08 14:55:00,116.08,116.2,115.98,116.01,24835.0,110.059,110.1727,109.9642,109.9926,24835.0
2018-11-08 15:00:00,116.0,116.07,115.87,115.87,9530.0,109.9831,110.0495,109.8599,109.8599,9530.0
2018-11-08 15:05:00,115.86,116.02,115.84,115.99,26222.0,109.8504,110.0021,109.8314,109.9736,26222.0
2018-11-08 15:10:00,115.98,116.01,115.9,116.01,17796.0,109.9642,109.9926,109.8883,109.9926,17796.0
2018-11-08 15:15:00,116.01,116.24,116.01,116.16,25268.0,109.9926,110.2107,109.9926,110.1348,25268.0
2018-11-08 15:20:00,116.12,116.23,116.06,116.22,17754.0,110.0969,110.2012,110.04,110.1917,17754.0
2018-11-08 15:25:00,116.2,116.35,116.11,116.15,13269.0,110.1727,110.315,110.0874,110.1253,13269.0
2018-11-08 15:30:00,116.16,116.36,116.12,116.32,16593.0,110.1348,110.3244,110.0969,110.2865,16593.0
2018-11-08 15:35:00,116.32,116.36,116.16,116.26,15220.0,110.2865,110.3244,110.1348,110.2296,15220.0
2018-11-08 15:40:00,116.28,116.54,116.23,116.53,24620.0,110.2486,110.4951,110.2012,110.4856,24620.0
2018-11-08 15:45:00,116.53,116.73,116.49,116.7,32001.0,110.4856,110.6753,110.4477,110.6468,32001.0
2018-11-08 15:50:00,116.7,116.77,116.66,116.73,46095.0,110.6468,110.7132,110.6089,110.6753,46095.0
2018-11-08 15:55:00,116.72,116.93,116.72,116.92,95989.0,110.6658,110.8649,110.6658,110.8554,95989.0
2018-11-09 09:30:00,116.65,117.25,116.46,117.01,20500.0,110.5994,111.1683,110.4193,110.9407,20500.0
2018-11-09 09:35:00,116.97,117.2,116.9,116.94,13153.0,110.9028,111.1209,110.8364,110.8744,13153.0
2018-11-09 09:40:00,116.88,116.96,116.37,116.57,9957.0,110.8175,110.8933,110.3339,110.5235,9957.0
2018-11-09 09:45:00,116.65,116.89,116.62,116.76,12503.0,110.5994,110.827,110.571,110.7037,12503.0
2018-11-09 09:50:00,116.69,116.8,116.6,116.63,13199.0,110.6373,110.7416,110.552,110.5804,13199.0
2018-11-09 09:55:00,116.57,116.6,116.41,116.54,19522.0,110.5235,110.552,110.3718,110.4951,19522.0
2018-11-09 10:00:00,116.6,116.7,116.47,116.53,10670.0,110.552,110.6468,110.4287,110.4856,10670.0
2018-11-09 10:05:00,116.54,116.67,116.29,116.31,9003.0,110.4951,110.6184,110.2581,110.277,9003.0
2018-11-09 10:10:00,116.27,116.4,116.21,116.35,22060.0,110.2391,110.3624,110.1822,110.315,22060.0
2018-11-09 10:15:00,116.34,116.55,116.21,116.44,12825.0,110.3055,110.5046,110.1822,110.4003,12825.0
2018-11-09 10:20:00,116.43,116.46,116.19,116.22,13681.0,110.3908,110.4193,110.1633,110.1917,13681.0
2018-11-09 10:25:00,116.19,116.77,116.18,116.73,11541.0,110.1633,110.7132,110.1538,110.6753,11541.0
2018-11-09 10:30:00,116.73,116.8,116.53,116.8,25864.0,110.6753,110.7416,110.4856,110.7416,25864.0
2018-11-09 10:35:00,116.78,117.04,116.74,116.99,33739.0,110.7227,110.9692,110.6847,110.9218,33739.0
2018-11-09 10:40:00,116.98,117.08,116.91,117.01,9322.0,110.9123,111.0071,110.8459,110.9407,9322.0
2018-11-09 10:45:00,117.01,117.22,117.0,117.09,18383.0,110.9407,111.1398,110.9312,111.0166,18383.0
2018-11-09 10:50:00,117.06,117.08,116.62,116.7,15677.0,110.9881,111.0071,110.571,110.6468,15677.0
2018-11-09 10:55:00,116.68,116.81,116.53,116.77,9022.0,110.6278,110.7511,110.4856,110.7132,9022.0
2018-11-09 11:00:00,116.9,117.08,116.84,116.89,9848.0,110.8364,111.0071,110.7795,110.827,9848.0
2018-11-09 11:05:00,116.85,116.85,116.54,116.54,9620.0,110.789,110.789,110.4951,110.4951,9620.0
2018-11-09 11:10:00,116.55,116.87,116.48,116.56,5325.0,110.5046,110.808,110.4382,110.5141,5325.0
2018-11-09 11:15:00,116.53,116.78,116.52,116.73,4919.0,110.4856,110.7227,110.4761,110.6753,4919.0
2018-11-09 11:20:00,116.85,117.09,116.85,116.92,19212.0,110.789,111.0166,110.789,110.8554,19212.0
2018-11-09 11:25:00,117.07,117.16,116.94,117.07,21596.0,110.9976,111.0829,110.8744,110.9976,21596.0
2018-11-09 11:30:00,117.09,117.34,117.02,117.09,26515.0,111.0166,111.2536,110.9502,111.0166,26515.0
2018-11-09 11:35:00,117.13,117.36,117.06,117.36,13888.0,111.0545,111.2726,110.9881,111.2726,13888.0
2018-11-09 11:40:00,117.39,117.39,117.02,117.2,9823.0,111.301,111.301,110.9502,111.1209,9823.0
2018-11-09 11:45:00,117.18,117.36,117.02,117.2,9295.0,111.1019,111.2726,110.9502,111.1209,9295.0
2018-11-09 11:50:00,117.13,117.22,117.06,117.19,6207.0,111.0545,111.1398,110.9881,111.1114,6207.0
2018-11-09 11:55:00,117.21,117.37,117.08,117.11,11667.0,111.1304,111.2821,111.0071,111.0355,11667.0
2018-11-09 12:00:00,117.12,117.19,117.01,117.1,9729.0,111.045,111.1114,110.9407,111.0261,9729.0
2018-11-09 12:05:00,117.13,117.26,117.08,117.26,8148.0,111.0545,111.1778,111.0071,111.1778,8148.0
2018-11-09 12:10:00,117.26,117.33,117.1,117.11,10116.0,111.1778,111.2441,111.0261,111.0355,10116.0
2018-11-09 12:15:00,117.07,117.09,116.96,117.09,8300.0,110.9976,111.0166,110.8933,111.0166,8300.0
2018-11-09 12:20:00,117.06,117.2,116.86,117.19,12104.0,110.9881,111.1209,110.7985,111.1114,12104.0
2018-11-09 12:25:00,117.23,117.35,117.17,117.17,12182.0,111.1493,111.2631,111.0924,111.0924,12182.0
2018-11-09 12:30:00,117.21,117.34,117.08,117.28,9770.0,111.1304,111.2536,111.0071,111.1967,9770.0
2018-11-09 12:35:00,117.32,117.55,117.32,117.44,8678.0,111.2346,111.4527,111.2346,111.3484,8678.0
2018-11-09 12:40:00,117.42,117.62,117.39,117.45,6259.0,111.3295,111.5191,111.301,111.3579,6259.0
2018-11-09 12:45:00,117.45,117.59,117.44,117.55,6211.0,111.3579,111.4906,111.3484,111.4527,6211.0
2018-11-09 12:50:00,117.52,117.52,117.37,117.39,7196.0,111.4243,111.4243,111.2821,111.301,7196.0
2018-11-09 12:55:00,117.34,117.4,117.17,117.17,7269.0,111.2536,111.3105,111.0924,111.0924,7269.0
2018-11-09 13:00:00,117.12,117.17,117.05,117.09,9562.0,111.045,111.0924,110.9787,111.0166,9562.0
2018-11-09 13:05:00,117.12,117.34,117.1,117.33,6100.0,111.045,111.2536,111.0261,111.2441,6100.0
2018-11-09 13:10:00,117.3,117.31,117.1,117.13,6650.0,111.2157,111.2252,111.0261,111.0545,6650.0
2018-11-09 13:15:00,117.13,117.15,116.96,117.0,3078.0,111.0545,111.0735,110.8933,110.9312,3078.0
2018-11-09 13:20:00,116.98,117.1,116.91,117.01,14641.0,110.9123,111.0261,110.8459,110.9407,14641.0
2018-11-09 13:25:00,117.01,117.04,116.77,117.03,21092.0,110.9407,110.9692,110.7132,110.9597,21092.0
2018-11-09 13:30:00,117.02,117.02,116.74,116.77,13088.0,110.9502,110.9502,110.6847,110.7132,13088.0
2018-11-09 13:35:00,116.8,116.81,116.67,116.74,8272.0,110.7416,110.7511,110.6184,110.6847,8272.0
2018-11-09 13:40:00,116.69,116.89,116.67,116.83,10300.0,110.6373,110.827,110.6184,110.7701,10300.0
2018-11-09 13:45:00,116.82,116.83,116.6,116.73,12434.0,110.7606,110.7701,110.552,110.6753,12434.0
2018-11-09 13:50:00,116.72,116.74,116.46,116.53,18105.0,110.6658,110.6847,110.4193,110.4856,18105.0
2018-11-09 13:55:00,116.52,116.66,116.5,116.59,15506.0,110.4761,110.6089,110.4572,110.5425,15506.0
2018-11-09 14:00:00,116.58,116.76,116.54,116.76,13301.0,110.533,110.7037,110.4951,110.7037,13301.0
2018-11-09 14:05:00,116.71,116.78,116.5,116.56,11300.0,110.6563,110.7227,110.4572,110.5141,11300.0
2018-11-09 14:10:00,116.56,116.56,116.36,116.49,12021.0,110.5141,110.5141,110.3244,110.4477,12021.0
2018-11-09 14:15:00,116.5,116.52,116.23,116.28,15408.0,110.4572,110.4761,110.2012,110.2486,15408.0
2018-11-09 14:20:00,116.24,116.39,116.24,116.37,7373.0,110.2107,110.3529,110.2107,110.3339,7373.0
2018-11-09 14:25:00,116.37,116.54,116.31,116.46,11954.0,110.3339,110.4951,110.277,110.4193,11954.0
2018-11-09 14:30:00,116.42,116.67,116.42,116.67,8810.0,110.3813,110.6184,110.3813,110.6184,8810.0
2018-11-09 14:35:00,116.68,116.85,116.66,116.84,9694.0,110.6278,110.789,110.6089,110.7795,9694.0
2018-11-09 14:40:00,116.86,116.98,116.85,116.85,7917.0,110.7985,110.9123,110.789,110.789,7917.0
2018-11-09 14:45:00,116.82,116.97,116.75,116.81,10179.0,110.7606,110.9028,110.6942,110.7511,10179.0
2018-11-09 14:50:00,116.82,117.02,116.77,116.96,10794.0,110.7606,110.9502,110.7132,110.8933,10794.0
2018-11-09 14:55:00,116.97,117.13,116.9,116.9,9735.0,110.9028,111.0545,110.8364,110.8364,9735.0
2018-11-09 15:00:00,116.91,117.03,116.82,116.88,12722.0,110.8459,110.9597,110.7606,110.8175,12722.0
2018-11-09 15:05:00,116.88,117.09,116.81,117.07,10782.0,110.8175,111.0166,110.7511,110.9976,10782.0
2018-11-09 15:10:00,117.04,117.25,116.93,117.24,12581.0,110.9692,111.1683,110.8649,111.1588,12581.0
2018-11-09 15:15:00,117.27,117.39,116.97,117.02,17915.0,111.1872,111.301,110.9028,110.9502,17915.0
2018-11-09 15:20:00,117.03,117.37,116.94,117.28,17057.0,110.9597,111.2821,110.8744,111.1967,17057.0
2018-11-09 15:25:00,117.27,117.36,117.19,117.24,14453.0,111.1872,111.2726,111.1114,111.1588,14453.0
2018-11-09 15:30:00,117.24,117.35,117.18,117.2,16822.0,111.1588,111.2631,111.1019,111.1209,16822.0
2018-11-09 15:35:00,117.15,117.31,117.15,117.23,21774.0,111.0735,111.2252,111.0735,111.1493,21774.0
2018-11-09 15:40:00,117.24,117.43,117.22,117.39,29663.0,111.1588,111.3389,111.1398,111.301,29663.0
2018-11-09 15:45:00,117.39,117.46,117.08,117.09,31808.0,111.301,111.3674,111.0071,111.0166,31808.0
2018-11-09 15:50:00,117.11,117.26,117.05,117.26,40646.0,111.0355,111.1778,110.9787,111.1778,40646.0
2018-11-09 15:55:00,117.26,117.3,117.03,117.05,80752.0,111.1778,111.2157,110.9597,110.9787,80752.0
2018-11-12 09:30:00,116.56,116.87,116.29,116.29,16893.0,110.5141,110.808,110.2581,110.2581,16893.0
2018-11-12 09:35:00,116.28,117.07,116.17,116.6,11554.0,110.2486,110.9976,110.1443,110.552,11554.0
2018-11-12 09:40:00,116.72,116.89,116.61,116.61,10658.0,110.6658,110.827,110.5615,110.5615,10658.0
2018-11-12 09:45:00,116.63,116.79,116.5,116.5,16641.0,110.5804,110.7321,110.4572,110.4572,16641.0
2018-11-12 09:50:00,116.45,116.57,116.2,116.2,28743.0,110.4098,110.5235,110.1727,110.1727,28743.0
2018-11-12 09:55:00,116.21,116.42,116.12,116.41,17500.0,110.1822,110.3813,110.0969,110.3718,17500.0
2018-11-12 10:00:00,116.32,116.32,116.07,116.26,26963.0,110.2865,110.2865,110.0495,110.2296,26963.0
2018-11-12 10:05:00,116.22,116.55,116.15,116.38,19120.0,110.1917,110.5046,110.1253,110.3434,19120.0
2018-11-12 10:10:00,116.37,116.62,116.34,116.46,24263.0,110.3339,110.571,110.3055,110.4193,24263.0
2018-11-12 10:15:00,116.47,116.71,116.42,116.46,14704.0,110.4287,110.6563,110.3813,110.4193,14704.0
2018-11-12 10:20:00,116.43,117.29,116.25,117.2,47859.0,110.3908,111.2062,110.2201,111.1209,47859.0
2018-11-12 10:25:00,117.22,117.31,117.07,117.08,14527.0,111.1398,111.2252,110.9976,111.0071,14527.0
2018-11-12 10:30:00,117.02,117.02,116.5,116.65,10573.0,110.9502,110.9502,110.4572,110.5994,10573.0
2018-11-12 10:35:00,116.66,116.77,116.49,116.7,14458.0,110.6089,110.7132,110.4477,110.6468,14458.0
2018-11-12 10:40:00,116.68,116.68,116.45,116.45,7862.0,110.6278,110.6278,110.4098,110.4098,7862.0
2018-11-12 10:45:00,116.44,116.49,116.19,116.26,14925.0,110.4003,110.4477,110.1633,110.2296,14925.0
2018-11-12 10:50:00,116.24,116.38,116.17,116.17,20469.0,110.2107,110.3434,110.1443,110.1443,20469.0
2018-11-12 10:55:00,116.19,116.2,116.04,116.07,16368.0,110.1633,110.1727,110.021,110.0495,16368.0
2018-11-12 11:00:00,116.07,116.07,115.84,115.89,27707.0,110.0495,110.0495,109.8314,109.8788,27707.0
2018-11-12 11:05:00,115.88,116.13,115.73,116.07,21968.0,109.8693,110.1064,109.7271,110.0495,21968.0
2018-11-12 11:10:00,116.03,116.03,115.61,115.61,13673.0,110.0116,110.0116,109.6133,109.6133,13673.0
2018-11-12 11:15:00,115.6,115.6,115.34,115.36,14888.0,109.6039,109.6039,109.3573,109.3763,14888.0
2018-11-12 11:20:00,115.36,115.86,115.34,115.85,11810.0,109.3763,109.8504,109.3573,109.8409,11810.0
2018-11-12 11:25:00,115.86,115.95,115.74,115.74,12828.0,109.8504,109.9357,109.7366,109.7366,12828.0
2018-11-12 11:30:00,115.76,116.04,115.73,115.91,24653.0,109.7556,110.021,109.7271,109.8978,24653.0
2018-11-12 11:35:00,116.0,116.13,115.82,115.95,11800.0,109.9831,110.1064,109.8125,109.9357,11800.0
2018-11-12 11:40:00,115.96,116.01,115.74,115.79,17010.0,109.9452,109.9926,109.7366,109.784,17010.0
2018-11-12 11:45:00,115.68,115.82,115.62,115.69,15347.0,109.6797,109.8125,109.6228,109.6892,15347.0
2018-11-12 11:50:00,115.67,115.81,115.45,115.7,13463.0,109.6702,109.803,109.4616,109.6987,13463.0
2018-11-12 11:55:00,115.73,116.17,115.72,116.06,17904.0,109.7271,110.1443,109.7176,110.04,17904.0
2018-11-12 12:00:00,116.05,116.13,115.93,116.09,12383.0,110.0305,110.1064,109.9167,110.0684,12383.0
2018-11-12 12:05:00,116.11,116.43,116.11,116.38,7475.0,110.0874,110.3908,110.0874,110.3434,7475.0
2018-11-12 12:10:00,116.38,116.38,116.09,116.09,11215.0,110.3434,110.3434,110.0684,110.0684,11215.0
2018-11-12 12:15:00,116.1,116.33,116.1,116.21,7500.0,110.0779,110.296,110.0779,110.1822,7500.0
2018-11-12 12:20:00,116.11,116.35,116.08,116.2,22426.0,110.0874,110.315,110.059,110.1727,22426.0
2018-11-12 12:25:00,116.18,116.38,116.17,116.25,7711.0,110.1538,110.3434,110.1443,110.2201,7711.0
2018-11-12 12:30:00,116.22,116.22,115.83,115.83,8072.0,110.1917,110.1917,109.8219,109.8219,8072.0
2018-11-12 12:35:00,115.86,116.17,115.84,116.1,14835.0,109.8504,110.1443,109.8314,110.0779,14835.0
2018-11-12 12:40:00,116.12,116.28,116.04,116.18,8477.0,110.0969,110.2486,110.021,110.1538,8477.0
2018-11-12 12:45:00,116.12,116.18,116.02,116.14,11972.0,110.0969,110.1538,110.0021,110.1159,11972.0
2018-11-12 12:50:00,116.14,116.22,116.1,116.1,11872.0,110.1159,110.1917,110.0779,110.0779,11872.0
2018-11-12 12:55:00,116.12,116.31,116.02,116.02,9628.0,110.0969,110.277,110.0021,110.0021,9628.0
2018-11-12 13:00:00,116.05,116.11,115.87,115.93,8359.0,110.0305,110.0874,109.8599,109.9167,8359.0
2018-11-12 13:05:00,115.93,115.96,115.62,115.73,8206.0,109.9167,109.9452,109.6228,109.7271,8206.0
2018-11-12 13:10:00,115.71,115.76,115.58,115.62,7805.0,109.7082,109.7556,109.5849,109.6228,7805.0
2018-11-12 13:15:00,115.66,115.75,115.63,115.65,9887.0,109.6608,109.7461,109.6323,109.6513,9887.0
2018-11-12 13:20:00,115.67,115.8,115.62,115.74,8643.0,109.6702,109.7935,109.6228,109.7366,8643.0
2018-11-12 13:25:00,115.77,116.01,115.77,115.94,10201.0,109.765,109.9926,109.765,109.9262,10201.0
2018-11-12 13:30:00,115.9,115.95,115.82,115.95,9013.0,109.8883,109.9357,109.8125,109.9357,9013.0
2018-11-12 13:35:00,115.92,115.94,115.77,115.78,12051.0,109.9073,109.9262,109.765,109.7745,12051.0
2018-11-12 13:40:00,115.81,115.83,115.57,115.58,10316.0,109.803,109.8219,109.5754,109.5849,10316.0
2018-11-12 13:45:00,115.55,115.71,115.41,115.67,11139.0,109.5565,109.7082,109.4237,109.6702,11139.0
2018-11-12 13:50:00,115.67,116.13,115.67,116.0,10299.0,109.6702,110.1064,109.6702,109.9831,10299.0
2018-11-12 13:55:00,116.02,116.09,115.87,115.9,9784.0,110.0021,110.0684,109.8599,109.8883,9784.0
2018-11-12 14:00:00,115.88,116.03,115.77,116.0,10531.0,109.8693,110.0116,109.765,109.9831,10531.0
2018-11-12 14:05:00,116.01,116.01,115.73,115.82,13567.0,109.9926,109.9926,109.7271,109.8125,13567.0
2018-11-12 14:10:00,115.81,116.08,115.77,115.95,16511.0,109.803,110.059,109.765,109.9357,16511.0
2018-11-12 14:15:00,115.91,116.21,115.82,116.15,14522.0,109.8978,110.1822,109.8125,110.1253,14522.0
2018-11-12 14:20:00,116.12,116.19,115.94,115.94,7877.0,110.0969,110.1633,109.9262,109.9262,7877.0
2018-11-12 14:25:00,115.9,115.93,115.65,115.67,13287.0,109.8883,109.9167,109.6513,109.6702,13287.0
2018-11-12 14:30:00,115.8,115.86,115.69,115.81,9148.0,109.7935,109.8504,109.6892,109.803,9148.0
2018-11-12 14:35:00,115.84,115.85,115.46,115.66,17537.0,109.8314,109.8409,109.4711,109.6608,17537.0
2018-11-12 14:40:00,115.65,116.01,115.6,115.98,10991.0,109.6513,109.9926,109.6039,109.9642,10991.0
2018-11-12 14:45:00,116.02,116.27,116.02,116.17,15446.0,110.0021,110.2391,110.0021,110.1443,15446.0
2018-11-12 14:50:00,116.19,116.2,115.83,115.86,13280.0,110.1633,110.1727,109.8219,109.8504,13280.0
2018-11-12 14:55:00,115.86,115.86,115.64,115.64,12024.0,109.8504,109.8504,109.6418,109.6418,12024.0
2018-11-12 15:00:00,115.61,115.8,115.58,115.64,17038.0,109.6133,109.7935,109.5849,109.6418,17038.0
2018-11-12 15:05:00,115.61,115.66,115.5,115.58,9819.0,109.6133,109.6608,109.5091,109.5849,9819.0
2018-11-12 15:10:00,115.55,115.77,115.41,115.56,24813.0,109.5565,109.765,109.4237,109.5659,24813.0
2018-11-12 15:15:00,115.57,115.85,115.49,115.85,25776.0,109.5754,109.8409,109.4996,109.8409,25776.0
2018-11-12 15:20:00,115.82,115.98,115.73,115.87,19920.0,109.8125,109.9642,109.7271,109.8599,19920.0
2018-11-12 15:25:00,115.86,115.96,115.78,115.87,19285.0,109.8504,109.9452,109.7745,109.8599,19285.0
2018-11-12 15:30:00,115.86,115.86,115.55,115.65,28204.0,109.8504,109.8504,109.5565,109.6513,28204.0
2018-11-12 15:35:00,115.66,115.74,115.55,115.59,23197.0,109.6608,109.7366,109.5565,109.5944,23197.0
2018-11-12 15:40:00,115.57,115.79,115.47,115.65,37344.0,109.5754,109.784,109.4806,109.6513,37344.0
2018-11-12 15:45:00,115.65,115.84,115.3,115.3,47860.0,109.6513,109.8314,109.3194,109.3194,47860.0
2018-11-12 15:50:00,115.28,115.29,114.73,114.8,84118.0,109.3005,109.3099,108.779,108.8454,84118.0
2018-11-12 15:55:00,114.82,115.12,114.75,115.09,164399.0,108.8643,109.1488,108.798,109.1203,164399.0
2018-11-13 09:30:00,115.72,116.4,115.7,116.26,27197.0,109.7176,110.3624,109.6987,110.2296,27197.0
2018-11-13 09:35:00,116.27,117.0,116.12,117.0,16504.0,110.2391,110.9312,110.0969,110.9312,16504.0
2018-11-13 09:40:00,117.06,117.42,116.72,116.89,47476.0,110.9881,111.3295,110.6658,110.827,47476.0
2018-11-13 09:45:00,116.88,117.29,116.87,116.94,10418.0,110.8175,111.2062,110.808,110.8744,10418.0
2018-11-13 09:50:00,116.93,117.33,116.79,117.22,16820.0,110.8649,111.2441,110.7321,111.1398,16820.0
2018-11-13 09:55:00,117.17,117.46,117.07,117.23,27678.0,111.0924,111.3674,110.9976,111.1493,27678.0
2018-11-13 10:00:00,117.17,117.2,116.45,116.72,37410.0,111.0924,111.1209,110.4098,110.6658,37410.0
2018-11-13 10:05:00,116.73,117.32,116.66,117.26,22636.0,110.6753,111.2346,110.6089,111.1778,22636.0
2018-11-13 10:10:00,117.21,117.27,116.92,117.21,20095.0,111.1304,111.1872,110.8554,111.1304,20095.0
2018-11-13 10:15:00,117.13,117.75,117.12,117.67,33590.0,111.0545,111.6423,111.045,111.5665,33590.0
2018-11-13 10:20:00,117.67,117.71,116.67,116.7,21852.0,111.5665,111.6044,110.6184,110.6468,21852.0
2018-11-13 10:25:00,116.71,116.92,116.53,116.57,36507.0,110.6563,110.8554,110.4856,110.5235,36507.0
2018-11-13 10:30:00,116.5,116.97,116.39,116.97,28235.0,110.4572,110.9028,110.3529,110.9028,28235.0
2018-11-13 10:35:00,116.93,117.09,116.8,116.85,13404.0,110.8649,111.0166,110.7416,110.789,13404.0
2018-11-13 10:40:00,116.84,117.44,116.76,117.03,21650.0,110.7795,111.3484,110.7037,110.9597,21650.0
2018-11-13 10:45:00,117.06,117.31,117.03,117.08,18943.0,110.9881,111.2252,110.9597,111.0071,18943.0
2018-11-13 10:50:00,117.05,117.2,116.83,116.99,20788.0,110.9787,111.1209,110.7701,110.9218,20788.0
2018-11-13 10:55:00,116.97,117.35,116.93,117.11,18577.0,110.9028,111.2631,110.8649,111.0355,18577.0
2018-11-13 11:00:00,117.06,117.8,116.95,117.71,18657.0,110.9881,111.6898,110.8838,111.6044,18657.0
2018-11-13 11:05:00,117.65,117.66,117.28,117.28,13375.0,111.5475,111.557,111.1967,111.1967,13375.0
2018-11-13 11:10:00,117.27,117.58,117.26,117.55,15806.0,111.1872,111.4812,111.1778,111.4527,15806.0
2018-11-13 11:15:00,117.57,117.92,117.33,117.86,31235.0,111.4717,111.8035,111.2441,111.7466,31235.0
2018-11-13 11:20:00,117.84,117.84,117.43,117.46,25112.0,111.7277,111.7277,111.3389,111.3674,25112.0
2018-11-13 11:25:00,117.46,117.63,117.4,117.49,28590.0,111.3674,111.5286,111.3105,111.3958,28590.0
2018-11-13 11:30:00,117.41,117.44,117.25,117.38,17203.0,111.32,111.3484,111.1683,111.2915,17203.0
2018-11-13 11:35:00,117.34,117.44,116.86,116.94,21870.0,111.2536,111.3484,110.7985,110.8744,21870.0
2018-11-13 11:40:00,116.91,117.13,116.81,117.1,46488.0,110.8459,111.0545,110.7511,111.0261,46488.0
2018-11-13 11:45:00,117.06,117.14,117.01,117.14,12175.0,110.9881,111.064,110.9407,111.064,12175.0
2018-11-13 11:50:00,117.08,117.22,116.81,116.82,14235.0,111.0071,111.1398,110.7511,110.7606,14235.0
2018-11-13 11:55:00,116.8,117.08,116.79,117.08,41898.0,110.7416,111.0071,110.7321,111.0071,41898.0
2018-11-13 12:00:00,117.13,117.26,116.93,117.03,24778.0,111.0545,111.1778,110.8649,110.9597,24778.0
2018-11-13 12:05:00,117.08,117.08,116.6,116.65,23392.0,111.0071,111.0071,110.552,110.5994,23392.0
2018-11-13 12:10:00,116.59,116.75,116.48,116.72,13559.0,110.5425,110.6942,110.4382,110.6658,13559.0
2018-11-13 12:15:00,116.65,116.67,116.45,116.54,15543.0,110.5994,110.6184,110.4098,110.4951,15543.0
2018-11-13 12:20:00,116.52,116.56,116.29,116.47,22996.0,110.4761,110.5141,110.2581,110.4287,22996.0
2018-11-13 12:25:00,116.5,116.81,116.49,116.62,21503.0,110.4572,110.7511,110.4477,110.571,21503.0
2018-11-13 12:30:00,116.6,116.81,116.52,116.73,20975.0,110.552,110.7511,110.4761,110.6753,20975.0
2018-11-13 12:35:00,116.72,116.72,116.43,116.52,23630.0,110.6658,110.6658,110.3908,110.4761,23630.0
2018-11-13 12:40:00,116.53,116.54,116.17,116.3,24880.0,110.4856,110.4951,110.1443,110.2676,24880.0
2018-11-13 12:45:00,116.26,116.4,116.1,116.4,23608.0,110.2296,110.3624,110.0779,110.3624,23608.0
2018-11-13 12:50:00,116.41,116.52,116.3,116.3,50054.0,110.3718,110.4761,110.2676,110.2676,50054.0
2018-11-13 12:55:00,116.22,116.24,115.92,116.0,10641.0,110.1917,110.2107,109.9073,109.9831,10641.0
2018-11-13 13:00:00,116.02,116.15,116.02,116.07,9680.0,110.0021,110.1253,110.0021,110.0495,9680.0
2018-11-13 13:05:00,116.04,116.15,115.92,115.95,17072.0,110.021,110.1253,109.9073,109.9357,17072.0
2018-11-13 13:10:00,115.95,116.03,115.77,115.91,25118.0,109.9357,110.0116,109.765,109.8978,25118.0
2018-11-13 13:15:00,115.89,116.17,115.89,116.11,9000.0,109.8788,110.1443,109.8788,110.0874,9000.0
2018-11-13 13:20:00,116.12,116.4,116.12,116.38,3871.0,110.0969,110.3624,110.0969,110.3434,3871.0
2018-11-13 13:25:00,116.34,116.36,116.07,116.29,6583.0,110.3055,110.3244,110.0495,110.2581,6583.0
2018-11-13 13:30:00,116.26,116.66,116.23,116.65,7075.0,110.2296,110.6089,110.2012,110.5994,7075.0
2018-11-13 13:35:00,116.65,116.77,116.59,116.77,2801.0,110.5994,110.7132,110.5425,110.7132,2801.0
2018-11-13 13:40:00,116.74,116.74,116.6,116.63,2826.0,110.6847,110.6847,110.552,110.5804,2826.0
2018-11-13 13:45:00,116.67,116.74,116.46,116.54,4950.0,110.6184,110.6847,110.4193,110.4951,4950.0
2018-11-13 13:50:00,116.56,116.65,116.51,116.58,3860.0,110.5141,110.5994,110.4667,110.533,3860.0
2018-11-13 13:55:00,116.63,116.69,116.51,116.51,2339.0,110.5804,110.6373,110.4667,110.4667,2339.0
2018-11-13 14:00:00,116.48,116.58,116.35,116.39,9837.0,110.4382,110.533,110.315,110.3529,9837.0
2018-11-13 14:05:00,116.41,116.5,116.39,116.44,3079.0,110.3718,110.4572,110.3529,110.4003,3079.0
2018-11-13 14:10:00,116.45,116.52,116.3,116.3,66551.0,110.4098,110.4761,110.2676,110.2676,66551.0
2018-11-13 14:15:00,116.26,116.31,116.12,116.19,9671.0,110.2296,110.277,110.0969,110.1633,9671.0
2018-11-13 14:20:00,116.2,116.2,115.91,116.09,9431.0,110.1727,110.1727,109.8978,110.0684,9431.0
2018-11-13 14:25:00,116.14,116.32,116.11,116.32,12486.0,110.1159,110.2865,110.0874,110.2865,12486.0
2018-11-13 14:30:00,116.32,116.35,116.22,116.33,5274.0,110.2865,110.315,110.1917,110.296,5274.0
2018-11-13 14:35:00,116.35,116.59,116.33,116.5,13026.0,110.315,110.5425,110.296,110.4572,13026.0
2018-11-13 14:40:00,116.47,116.5,116.16,116.22,51919.0,110.4287,110.4572,110.1348,110.1917,51919.0
2018-11-13 14:45:00,116.16,116.53,116.09,116.5,73110.0,110.1348,110.4856,110.0684,110.4572,73110.0
2018-11-13 14:50:00,116.45,116.57,116.36,116.53,54429.0,110.4098,110.5235,110.3244,110.4856,54429.0
2018-11-13 14:55:00,116.57,116.7,116.26,116.36,13486.0,110.5235,110.6468,110.2296,110.3244,13486.0
2018-11-13 15:00:00,116.38,116.73,116.23,116.64,12493.0,110.3434,110.6753,110.2012,110.5899,12493.0
2018-11-13 15:05:00,116.56,116.62,116.38,116.62,13594.0,110.5141,110.571,110.3434,110.571,13594.0
2018-11-13 15:10:00,116.64,116.71,116.44,116.66,27018.0,110.5899,110.6563,110.4003,110.6089,27018.0
2018-11-13 15:15:00,116.69,116.75,116.31,116.48,13339.0,110.6373,110.6942,110.277,110.4382,13339.0
2018-11-13 15:20:00,116.49,116.49,116.27,116.37,10648.0,110.4477,110.4477,110.2391,110.3339,10648.0
2018-11-13 15:25:00,116.4,116.65,116.4,116.47,13605.0,110.3624,110.5994,110.3624,110.4287,13605.0
2018-11-13 15:30:00,116.43,116.58,116.2,116.29,24765.0,110.3908,110.533,110.1727,110.2581,24765.0
2018-11-13 15:35:00,116.26,116.77,116.26,116.6,75283.0,110.2296,110.7132,110.2296,110.552,75283.0
2018-11-13 15:40:00,116.58,116.7,116.56,116.64,74491.0,110.533,110.6468,110.5141,110.5899,74491.0
2018-11-13 15:45:00,116.63,116.74,116.56,116.69,33938.0,110.5804,110.6847,110.5141,110.6373,33938.0
2018-11-13 15:50:00,116.7,116.77,116.65,116.74,28833.0,110.6468,110.7132,110.5994,110.6847,28833.0
2018-11-13 15:55:00,116.74,116.74,116.38,116.57,105833.0,110.6847,110.6847,110.3434,110.5235,105833.0
2018-11-14 09:30:00,117.35,117.91,117.15,117.68,24149.0,111.2631,111.794,111.0735,111.576,24149.0
2018-11-14 09:35:00,117.72,117.97,117.66,117.67,8950.0,111.6139,111.8509,111.557,111.5665,8950.0
2018-11-14 09:40:00,117.67,118.0,117.67,117.88,12339.0,111.5665,111.8794,111.5665,111.7656,12339.0
2018-11-14 09:45:00,117.88,117.98,117.65,117.8,5000.0,111.7656,111.8604,111.5475,111.6898,5000.0
2018-11-14 09:50:00,117.92,117.92,117.25,117.32,18444.0,111.8035,111.8035,111.1683,111.2346,18444.0
2018-11-14 09:55:00,117.26,117.7,117.25,117.62,13162.0,111.1778,111.5949,111.1683,111.5191,13162.0
2018-11-14 10:00:00,117.58,117.68,117.53,117.57,6055.0,111.4812,111.576,111.4338,111.4717,6055.0
2018-11-14 10:05:00,117.65,117.89,117.6,117.69,6578.0,111.5475,111.7751,111.5001,111.5855,6578.0
2018-11-14 10:10:00,117.59,117.62,117.35,117.35,6850.0,111.4906,111.5191,111.2631,111.2631,6850.0
2018-11-14 10:15:00,117.31,117.31,117.06,117.2,8538.0,111.2252,111.2252,110.9881,111.1209,8538.0
2018-11-14 10:20:00,117.13,117.16,116.98,117.03,9703.0,111.0545,111.0829,110.9123,110.9597,9703.0
2018-11-14 10:25:00,117.05,117.22,116.75,117.22,13630.0,110.9787,111.1398,110.6942,111.1398,13630.0
2018-11-14 10:30:00,117.16,117.28,117.08,117.18,5776.0,111.0829,111.1967,111.0071,111.1019,5776.0
2018-11-14 10:35:00,117.2,117.3,117.06,117.06,19584.0,111.1209,111.2157,110.9881,110.9881,19584.0
2018-11-14 10:40:00,117.06,117.12,116.95,117.05,23519.0,110.9881,111.045,110.8838,110.9787,23519.0
2018-11-14 10:45:00,117.05,117.15,116.91,116.93,36118.0,110.9787,111.0735,110.8459,110.8649,36118.0
2018-11-14 10:50:00,116.89,117.07,116.37,116.37,20302.0,110.827,110.9976,110.3339,110.3339,20302.0
2018-11-14 10:55:00,116.45,116.7,116.45,116.7,8406.0,110.4098,110.6468,110.4098,110.6468,8406.0
2018-11-14 11:00:00,116.69,116.69,116.4,116.49,6750.0,110.6373,110.6373,110.3624,110.4477,6750.0
2018-11-14 11:05:00,116.45,116.62,116.36,116.41,8970.0,110.4098,110.571,110.3244,110.3718,8970.0
2018-11-14 11:10:00,116.35,116.62,116.33,116.33,92633.0,110.315,110.571,110.296,110.296,92633.0
2018-11-14 11:15:00,116.31,116.68,116.23,116.58,33882.0,110.277,110.6278,110.2012,110.533,33882.0
2018-11-14 11:20:00,116.62,116.79,116.58,116.69,4233.0,110.571,110.7321,110.533,110.6373,4233.0
2018-11-14 11:25:00,116.74,116.91,116.58,116.91,4250.0,110.6847,110.8459,110.533,110.8459,4250.0
2018-11-14 11:30:00,116.96,117.11,116.77,117.02,4961.0,110.8933,111.0355,110.7132,110.9502,4961.0
2018-11-14 11:35:00,117.05,117.05,116.69,116.77,5088.0,110.9787,110.9787,110.6373,110.7132,5088.0
2018-11-14 11:40:00,116.76,116.85,116.62,116.7,4905.0,110.7037,110.789,110.571,110.6468,4905.0
2018-11-14 11:45:00,116.68,116.81,116.57,116.75,7060.0,110.6278,110.7511,110.5235,110.6942,7060.0
2018-11-14 11:50:00,116.77,117.09,116.75,117.01,6975.0,110.7132,111.0166,110.6942,110.9407,6975.0
2018-11-14 11:55:00,116.98,117.15,116.94,117.15,6067.0,110.9123,111.0735,110.8744,111.0735,6067.0
2018-11-14 12:00:00,117.17,117.3,116.98,116.98,5237.0,111.0924,111.2157,110.9123,110.9123,5237.0
2018-11-14 12:05:00,116.9,117.02,116.84,116.85,6509.0,110.8364,110.9502,110.7795,110.789,6509.0
2018-11-14 12:10:00,116.76,116.85,116.52,116.55,12360.0,110.7037,110.789,110.4761,110.5046,12360.0
2018-11-14 12:15:00,116.53,116.91,116.53,116.86,5763.0,110.4856,110.8459,110.4856,110.7985,5763.0
2018-11-14 12:20:00,116.91,117.02,116.83,116.83,9700.0,110.8459,110.9502,110.7701,110.7701,9700.0
2018-11-14 12:25:00,116.81,116.93,116.71,116.8,16192.0,110.7511,110.8649,110.6563,110.7416,16192.0
2018-11-14 12:30:00,116.75,116.84,116.61,116.67,9758.0,110.6942,110.7795,110.5615,110.6184,9758.0
2018-11-14 12:35:00,116.65,116.66,116.34,116.49,8194.0,110.5994,110.6089,110.3055,110.4477,8194.0
2018-11-14 12:40:00,116.49,116.5,116.26,116.38,5300.0,110.4477,110.4572,110.2296,110.3434,5300.0
2018-11-14 12:45:00,116.35,116.53,116.23,116.41,10708.0,110.315,110.4856,110.2012,110.3718,10708.0
2018-11-14 12:50:00,116.41,116.57,116.24,116.42,9000.0,110.3718,110.5235,110.2107,110.3813,9000.0
2018-11-14 12:55:00,116.37,116.47,116.07,116.11,8996.0,110.3339,110.4287,110.0495,110.0874,8996.0
2018-11-14 13:00:00,116.03,116.29,115.97,116.11,17840.0,110.0116,110.2581,109.9547,110.0874,17840.0
2018-11-14 13:05:00,116.07,116.29,116.02,116.04,10180.0,110.0495,110.2581,110.0021,110.021,10180.0
2018-11-14 13:10:00,116.06,116.14,115.77,116.1,6891.0,110.04,110.1159,109.765,110.0779,6891.0
2018-11-14 13:15:00,116.08,116.37,116.08,116.3,8000.0,110.059,110.3339,110.059,110.2676,8000.0
2018-11-14 13:20:00,116.32,116.37,116.17,116.32,6600.0,110.2865,110.3339,110.1443,110.2865,6600.0
2018-11-14 13:25:00,116.35,116.49,116.29,116.45,3800.0,110.315,110.4477,110.2581,110.4098,3800.0
2018-11-14 13:30:00,116.44,116.53,116.11,116.19,4400.0,110.4003,110.4856,110.0874,110.1633,4400.0
2018-11-14 13:35:00,116.21,116.33,116.1,116.18,12175.0,110.1822,110.296,110.0779,110.1538,12175.0
2018-11-14 13:40:00,116.2,116.2,115.81,115.84,4636.0,110.1727,110.1727,109.803,109.8314,4636.0
2018-11-14 13:45:00,115.87,116.01,115.87,115.95,4500.0,109.8599,109.9926,109.8599,109.9357,4500.0
2018-11-14 13:50:00,115.94,116.03,115.89,115.99,5770.0,109.9262,110.0116,109.8788,109.9736,5770.0
2018-11-14 13:55:00,116.04,116.2,116.04,116.13,4500.0,110.021,110.1727,110.021,110.1064,4500.0
2018-11-14 14:00:00,116.13,116.13,115.64,115.65,8974.0,110.1064,110.1064,109.6418,109.6513,8974.0
2018-11-14 14:05:00,115.64,115.79,115.6,115.77,4579.0,109.6418,109.784,109.6039,109.765,4579.0
2018-11-14 14:10:00,115.81,116.12,115.75,116.12,14001.0,109.803,110.0969,109.7461,110.0969,14001.0
2018-11-14 14:15:00,116.11,116.7,116.11,116.48,8650.0,110.0874,110.6468,110.0874,110.4382,8650.0
2018-11-14 14:20:00,116.45,116.71,116.41,116.61,5080.0,110.4098,110.6563,110.3718,110.5615,5080.0
2018-11-14 14:25:00,116.63,116.63,116.38,116.43,3550.0,110.5804,110.5804,110.3434,110.3908,3550.0
2018-11-14 14:30:00,116.31,116.5,116.26,116.32,6034.0,110.277,110.4572,110.2296,110.2865,6034.0
2018-11-14 14:35:00,116.32,116.5,116.27,116.34,7600.0,110.2865,110.4572,110.2391,110.3055,7600.0
2018-11-14 14:40:00,116.35,116.44,116.22,116.34,10151.0,110.315,110.4003,110.1917,110.3055,10151.0
2018-11-14 14:45:00,116.29,116.47,116.24,116.39,4200.0,110.2581,110.4287,110.2107,110.3529,4200.0
2018-11-14 14:50:00,116.39,116.71,116.36,116.71,8146.0,110.3529,110.6563,110.3244,110.6563,8146.0
2018-11-14 14:55:00,116.73,117.0,116.68,116.89,8400.0,110.6753,110.9312,110.6278,110.827,8400.0
2018-11-14 15:00:00,116.88,117.0,116.78,116.82,19833.0,110.8175,110.9312,110.7227,110.7606,19833.0
2018-11-14 15:05:00,116.87,117.21,116.86,117.18,30549.0,110.808,111.1304,110.7985,111.1019,30549.0
2018-11-14 15:10:00,117.17,117.21,116.91,116.98,9741.0,111.0924,111.1304,110.8459,110.9123,9741.0
2018-11-14 15:15:00,116.96,117.08,116.89,117.0,13900.0,110.8933,111.0071,110.827,110.9312,13900.0
2018-11-14 15:20:00,117.0,117.0,116.78,116.82,15465.0,110.9312,110.9312,110.7227,110.7606,15465.0
2018-11-14 15:25:00,116.8,116.81,116.62,116.73,8600.0,110.7416,110.7511,110.571,110.6753,8600.0
2018-11-14 15:30:00,116.68,116.8,116.49,116.55,14728.0,110.6278,110.7416,110.4477,110.5046,14728.0
2018-11-14 15:35:00,116.53,116.65,116.51,116.57,12047.0,110.4856,110.5994,110.4667,110.5235,12047.0
2018-11-14 15:40:00,116.54,116.62,116.46,116.48,19375.0,110.4951,110.571,110.4193,110.4382,19375.0
2018-11-14 15:45:00,116.49,116.64,116.46,116.56,27347.0,110.4477,110.5899,110.4193,110.5141,27347.0
2018-11-14 15:50:00,116.54,116.57,116.19,116.28,35359.0,110.4951,110.5235,110.1633,110.2486,35359.0
2018-11-14 15:55:00,116.25,116.42,116.12,116.3,83597.0,110.2201,110.3813,110.0969,110.2676,83597.0
2018-11-15 09:30:00,115.24,115.85,115.24,115.64,34591.0,109.2625,109.8409,109.2625,109.6418,34591.0
2018-11-15 09:35:00,115.72,115.77,115.32,115.69,4700.0,109.7176,109.765,109.3384,109.6892,4700.0
2018-11-15 09:40:00,115.71,116.14,115.39,116.13,13401.0,109.7082,110.1159,109.4048,110.1064,13401.0
2018-11-15 09:45:00,116.04,116.11,115.86,116.1,9444.0,110.021,110.0874,109.8504,110.0779,9444.0
2018-11-15 09:50:00,115.99,116.08,115.44,115.67,10503.0,109.9736,110.059,109.4522,109.6702,10503.0
2018-11-15 09:55:00,115.8,115.91,115.58,115.63,4537.0,109.7935,109.8978,109.5849,109.6323,4537.0
2018-11-15 10:00:00,115.53,115.88,115.43,115.54,7233.0,109.5375,109.8693,109.4427,109.547,7233.0
2018-11-15 10:05:00,115.53,115.78,115.43,115.43,6700.0,109.5375,109.7745,109.4427,109.4427,6700.0
2018-11-15 10:10:00,115.47,115.82,115.47,115.76,6671.0,109.4806,109.8125,109.4806,109.7556,6671.0
2018-11-15 10:15:00,115.7,115.91,115.58,115.82,8144.0,109.6987,109.8978,109.5849,109.8125,8144.0
2018-11-15 10:20:00,115.84,116.1,115.8,115.82,13054.0,109.8314,110.0779,109.7935,109.8125,13054.0
2018-11-15 10:25:00,115.78,116.02,115.75,115.94,3400.0,109.7745,110.0021,109.7461,109.9262,3400.0
2018-11-15 10:30:00,115.87,115.87,115.11,115.22,37835.0,109.8599,109.8599,109.1393,109.2436,37835.0
2018-11-15 10:35:00,115.23,115.34,115.03,115.23,9539.0,109.2531,109.3573,109.0634,109.2531,9539.0
2018-11-15 10:40:00,115.29,115.53,115.29,115.43,6326.0,109.3099,109.5375,109.3099,109.4427,6326.0
2018-11-15 10:45:00,115.44,115.78,115.41,115.78,6195.0,109.4522,109.7745,109.4237,109.7745,6195.0
2018-11-15 10:50:00,115.72,116.06,115.72,116.06,5482.0,109.7176,110.04,109.7176,110.04,5482.0
2018-11-15 10:55:00,116.08,116.16,115.9,115.91,3260.0,110.059,110.1348,109.8883,109.8978,3260.0
2018-11-15 11:00:00,115.91,116.25,115.75,116.2,8960.0,109.8978,110.2201,109.7461,110.1727,8960.0
2018-11-15 11:05:00,116.25,116.34,116.07,116.31,5645.0,110.2201,110.3055,110.0495,110.277,5645.0
2018-11-15 11:10:00,116.36,116.48,116.32,116.39,3797.0,110.3244,110.4382,110.2865,110.3529,3797.0
2018-11-15 11:15:00,116.41,116.51,116.17,116.31,6523.0,110.3718,110.4667,110.1443,110.277,6523.0
2018-11-15 11:20:00,116.29,116.88,116.29,116.71,28825.0,110.2581,110.8175,110.2581,110.6563,28825.0
2018-11-15 11:25:00,116.68,116.81,116.54,116.69,6026.0,110.6278,110.7511,110.4951,110.6373,6026.0
2018-11-15 11:30:00,116.67,117.21,116.6,117.14,25428.0,110.6184,111.1304,110.552,111.064,25428.0
2018-11-15 11:35:00,117.12,117.25,116.97,117.11,6426.0,111.045,111.1683,110.9028,111.0355,6426.0
2018-11-15 11:40:00,117.11,117.41,117.07,117.1,22253.0,111.0355,111.32,110.9976,111.0261,22253.0
2018-11-15 11:45:00,117.11,117.16,116.99,117.16,5027.0,111.0355,111.0829,110.9218,111.0829,5027.0
2018-11-15 11:50:00,117.06,117.49,117.06,117.44,12057.0,110.9881,111.3958,110.9881,111.3484,12057.0
2018-11-15 11:55:00,117.43,117.5,117.21,117.41,10208.0,111.3389,111.4053,111.1304,111.32,10208.0
2018-11-15 12:00:00,117.44,117.5,117.24,117.37,10763.0,111.3484,111.4053,111.1588,111.2821,10763.0
2018-11-15 12:05:00,117.43,117.54,117.2,117.28,9496.0,111.3389,111.4432,111.1209,111.1967,9496.0
2018-11-15 12:10:00,117.28,117.29,117.15,117.2,16100.0,111.1967,111.2062,111.0735,111.1209,16100.0
2018-11-15 12:15:00,117.12,117.3,117.05,117.28,18126.0,111.045,111.2157,110.9787,111.1967,18126.0
2018-11-15 12:20:00,117.26,117.48,117.25,117.48,6235.0,111.1778,111.3863,111.1683,111.3863,6235.0
2018-11-15 12:25:00,117.47,117.62,117.26,117.58,10319.0,111.3769,111.5191,111.1778,111.4812,10319.0
2018-11-15 12:30:00,117.58,117.61,117.46,117.61,5975.0,111.4812,111.5096,111.3674,111.5096,5975.0
2018-11-15 12:35:00,117.57,117.73,117.49,117.73,7000.0,111.4717,111.6234,111.3958,111.6234,7000.0
2018-11-15 12:40:00,117.73,117.76,117.54,117.61,5414.0,111.6234,111.6518,111.4432,111.5096,5414.0
2018-11-15 12:45:00,117.49,117.54,117.43,117.46,7663.0,111.3958,111.4432,111.3389,111.3674,7663.0
2018-11-15 12:50:00,117.46,117.48,116.82,116.82,23046.0,111.3674,111.3863,110.7606,110.7606,23046.0
2018-11-15 12:55:00,116.81,116.83,116.48,116.53,39498.0,110.7511,110.7701,110.4382,110.4856,39498.0
2018-11-15 13:00:00,116.54,116.6,116.26,116.41,22559.0,110.4951,110.552,110.2296,110.3718,22559.0
2018-11-15 13:05:00,116.39,116.41,116.13,116.17,6251.0,110.3529,110.3718,110.1064,110.1443,6251.0
2018-11-15 13:10:00,116.13,116.35,116.13,116.25,25856.0,110.1064,110.315,110.1064,110.2201,25856.0
2018-11-15 13:15:00,116.31,116.95,116.25,116.84,21630.0,110.277,110.8838,110.2201,110.7795,21630.0
2018-11-15 13:20:00,116.89,117.54,116.87,117.52,9778.0,110.827,111.4432,110.808,111.4243,9778.0
2018-11-15 13:25:00,117.48,117.56,117.27,117.52,7736.0,111.3863,111.4622,111.1872,111.4243,7736.0
2018-11-15 13:30:00,117.53,117.96,117.52,117.96,12136.0,111.4338,111.8415,111.4243,111.8415,12136.0
2018-11-15 13:35:00,117.91,118.1,117.85,117.96,12106.0,111.794,111.9742,111.7372,111.8415,12106.0
2018-11-15 13:40:00,117.93,118.22,117.82,118.12,16258.0,111.813,112.088,111.7087,111.9932,16258.0
2018-11-15 13:45:00,118.09,118.2,117.76,117.76,7950.0,111.9647,112.069,111.6518,111.6518,7950.0
2018-11-15 13:50:00,117.79,118.18,117.78,118.08,9279.0,111.6803,112.05,111.6708,111.9552,9279.0
2018-11-15 13:55:00,118.15,118.44,118.15,118.31,9795.0,112.0216,112.2966,112.0216,112.1733,9795.0
2018-11-15 14:00:00,118.34,118.49,118.25,118.43,16290.0,112.2017,112.344,112.1164,112.2871,16290.0
2018-11-15 14:05:00,118.51,118.59,118.41,118.5,9000.0,112.3629,112.4388,112.2681,112.3534,9000.0
2018-11-15 14:10:00,118.42,118.42,118.05,118.23,8357.0,112.2776,112.2776,111.9268,112.0974,8357.0
2018-11-15 14:15:00,118.18,118.23,117.86,117.93,3969.0,112.05,112.0974,111.7466,111.813,3969.0
2018-11-15 14:20:00,117.92,118.06,117.86,117.98,5197.0,111.8035,111.9363,111.7466,111.8604,5197.0
2018-11-15 14:25:00,117.96,118.36,117.87,118.3,5600.0,111.8415,112.2207,111.7561,112.1638,5600.0
2018-11-15 14:30:00,118.35,118.62,118.33,118.52,13299.0,112.2112,112.4672,112.1923,112.3724,13299.0
2018-11-15 14:35:00,118.47,118.47,118.15,118.27,10094.0,112.325,112.325,112.0216,112.1354,10094.0
2018-11-15 14:40:00,118.33,118.38,118.17,118.22,4799.0,112.1923,112.2397,112.0406,112.088,4799.0
2018-11-15 14:45:00,118.22,118.51,118.21,118.4,10106.0,112.088,112.3629,112.0785,112.2586,10106.0
2018-11-15 14:50:00,118.37,118.37,118.12,118.22,7600.0,112.2302,112.2302,111.9932,112.088,7600.0
2018-11-15 14:55:00,118.21,118.24,118.04,118.17,6016.0,112.0785,112.1069,111.9173,112.0406,6016.0
2018-11-15 15:00:00,118.16,118.21,117.52,117.81,22206.0,112.0311,112.0785,111.4243,111.6992,22206.0
2018-11-15 15:05:00,117.81,118.26,117.81,118.26,11840.0,111.6992,112.1259,111.6992,112.1259,11840.0
2018-11-15 15:10:00,118.27,118.48,118.19,118.48,11716.0,112.1354,112.3345,112.0595,112.3345,11716.0
2018-11-15 15:15:00,118.44,118.44,117.94,117.96,14028.0,112.2966,112.2966,111.8225,111.8415,14028.0
2018-11-15 15:20:00,117.93,118.03,117.69,117.86,15221.0,111.813,111.9078,111.5855,111.7466,15221.0
2018-11-15 15:25:00,117.87,118.05,117.79,117.79,8893.0,111.7561,111.9268,111.6803,111.6803,8893.0
2018-11-15 15:30:00,117.79,118.24,117.75,118.11,14531.0,111.6803,112.1069,111.6423,111.9837,14531.0
2018-11-15 15:35:00,118.13,118.32,118.07,118.32,16669.0,112.0026,112.1828,111.9457,112.1828,16669.0
2018-11-15 15:40:00,118.3,118.32,118.01,118.18,22802.0,112.1638,112.1828,111.8889,112.05,22802.0
2018-11-15 15:45:00,118.18,118.2,117.9,118.02,30841.0,112.05,112.069,111.7846,111.8983,30841.0
2018-11-15 15:50:00,118.0,118.4,118.0,118.32,32063.0,111.8794,112.2586,111.8794,112.1828,32063.0
2018-11-15 15:55:00,118.32,118.36,118.04,118.36,97369.0,112.1828,112.2207,111.9173,112.2207,97369.0
2018-11-16 09:30:00,117.22,117.82,117.04,117.64,90453.0,111.1398,111.7087,110.9692,111.538,90453.0
2018-11-16 09:35:00,117.54,117.61,117.2,117.59,10059.0,111.4432,111.5096,111.1209,111.4906,10059.0
2018-11-16 09:40:00,117.57,117.96,117.5,117.77,7750.0,111.4717,111.8415,111.4053,111.6613,7750.0
2018-11-16 09:45:00,117.89,118.54,117.89,118.54,4132.0,111.7751,112.3914,111.7751,112.3914,4132.0
2018-11-16 09:50:00,118.49,118.56,118.28,118.38,8649.0,112.344,112.4103,112.1449,112.2397,8649.0
2018-11-16 09:55:00,118.33,118.33,118.05,118.21,8777.0,112.1923,112.1923,111.9268,112.0785,8777.0
2018-11-16 10:00:00,118.2,118.22,117.87,118.19,14863.0,112.069,112.088,111.7561,112.0595,14863.0
2018-11-16 10:05:00,118.17,118.23,117.72,117.86,28342.0,112.0406,112.0974,111.6139,111.7466,28342.0
2018-11-16 10:10:00,117.82,118.01,117.8,118.01,7754.0,111.7087,111.8889,111.6898,111.8889,7754.0
2018-11-16 10:15:00,118.05,118.31,117.97,118.02,8224.0,111.9268,112.1733,111.8509,111.8983,8224.0
2018-11-16 10:20:00,118.06,118.21,118.03,118.07,6450.0,111.9363,112.0785,111.9078,111.9457,6450.0
2018-11-16 10:25:00,118.05,118.52,118.05,118.52,12422.0,111.9268,112.3724,111.9268,112.3724,12422.0
2018-11-16 10:30:00,118.53,118.87,118.48,118.79,10668.0,112.3819,112.7042,112.3345,112.6284,10668.0
2018-11-16 10:35:00,118.78,118.98,118.75,118.8,7220.0,112.6189,112.8085,112.5905,112.6379,7220.0
2018-11-16 10:40:00,118.8,118.88,118.64,118.84,12375.0,112.6379,112.7137,112.4862,112.6758,12375.0
2018-11-16 10:45:00,118.88,118.92,118.61,118.73,8793.0,112.7137,112.7517,112.4577,112.5715,8793.0
2018-11-16 10:50:00,118.68,118.69,118.5,118.56,6800.0,112.5241,112.5336,112.3534,112.4103,6800.0
2018-11-16 10:55:00,118.53,118.8,118.53,118.67,13005.0,112.3819,112.6379,112.3819,112.5146,13005.0
2018-11-16 11:00:00,118.71,118.91,118.64,118.85,11724.0,112.5525,112.7422,112.4862,112.6853,11724.0
2018-11-16 11:05:00,118.85,118.94,118.71,118.71,9755.0,112.6853,112.7706,112.5525,112.5525,9755.0
2018-11-16 11:10:00,118.64,118.72,118.29,118.45,9506.0,112.4862,112.562,112.1543,112.306,9506.0
2018-11-16 11:15:00,118.45,118.54,118.38,118.38,4623.0,112.306,112.3914,112.2397,112.2397,4623.0
2018-11-16 11:20:00,118.36,118.41,118.18,118.32,18157.0,112.2207,112.2681,112.05,112.1828,18157.0
2018-11-16 11:25:00,118.34,118.34,118.15,118.18,9545.0,112.2017,112.2017,112.0216,112.05,9545.0
2018-11-16 11:30:00,118.2,118.36,117.98,118.18,13267.0,112.069,112.2207,111.8604,112.05,13267.0
2018-11-16 11:35:00,118.13,118.23,118.08,118.17,11135.0,112.0026,112.0974,111.9552,112.0406,11135.0
2018-11-16 11:40:00,118.18,118.18,117.76,117.78,8200.0,112.05,112.05,111.6518,111.6708,8200.0
2018-11-16 11:45:00,117.77,117.89,117.73,117.84,7350.0,111.6613,111.7751,111.6234,111.7277,7350.0
2018-11-16 11:50:00,117.82,117.82,117.65,117.76,9000.0,111.7087,111.7087,111.5475,111.6518,9000.0
2018-11-16 11:55:00,117.77,117.93,117.61,117.72,14786.0,111.6613,111.813,111.5096,111.6139,14786.0
2018-11-16 12:00:00,117.7,117.9,117.67,117.8,10410.0,111.5949,111.7846,111.5665,111.6898,10410.0
2018-11-16 12:05:00,117.82,118.15,117.82,118.15,7400.0,111.7087,112.0216,111.7087,112.0216,7400.0
2018-11-16 12:10:00,118.13,118.27,118.13,118.22,4100.0,112.0026,112.1354,112.0026,112.088,4100.0
2018-11-16 12:15:00,118.3,118.31,118.16,118.18,6300.0,112.1638,112.1733,112.0311,112.05,6300.0
2018-11-16 12:20:00,118.19,118.27,118.15,118.16,5279.0,112.0595,112.1354,112.0216,112.0311,5279.0
2018-11-16 12:25:00,118.19,118.28,118.01,118.02,4907.0,112.0595,112.1449,111.8889,111.8983,4907.0
2018-11-16 12:30:00,118.05,118.5,117.88,118.48,9930.0,111.9268,112.3534,111.7656,112.3345,9930.0
2018-11-16 12:35:00,118.48,119.26,118.48,119.03,21800.0,112.3345,113.074,112.3345,112.856,21800.0
2018-11-16 12:40:00,119.09,119.21,118.71,118.79,10989.0,112.9128,113.0266,112.5525,112.6284,10989.0
2018-11-16 12:45:00,118.85,119.32,118.78,119.08,12400.0,112.6853,113.1309,112.6189,112.9034,12400.0
2018-11-16 12:50:00,119.12,119.12,118.8,118.81,5650.0,112.9413,112.9413,112.6379,112.6474,5650.0
2018-11-16 12:55:00,118.74,118.88,118.69,118.79,6124.0,112.581,112.7137,112.5336,112.6284,6124.0
2018-11-16 13:00:00,118.82,118.87,118.57,118.57,10233.0,112.6568,112.7042,112.4198,112.4198,10233.0
2018-11-16 13:05:00,118.57,118.66,118.27,118.41,6295.0,112.4198,112.5051,112.1354,112.2681,6295.0
2018-11-16 13:10:00,118.49,118.63,118.34,118.49,6450.0,112.344,112.4767,112.2017,112.344,6450.0
2018-11-16 13:15:00,118.45,118.52,118.32,118.43,4890.0,112.306,112.3724,112.1828,112.2871,4890.0
2018-11-16 13:20:00,118.42,118.44,118.23,118.44,4101.0,112.2776,112.2966,112.0974,112.2966,4101.0
2018-11-16 13:25:00,118.43,118.46,118.17,118.2,9700.0,112.2871,112.3155,112.0406,112.069,9700.0
2018-11-16 13:30:00,118.2,118.3,118.13,118.19,6300.0,112.069,112.1638,112.0026,112.0595,6300.0
2018-11-16 13:35:00,118.16,118.44,118.04,118.44,5152.0,112.0311,112.2966,111.9173,112.2966,5152.0
2018-11-16 13:40:00,118.4,118.47,118.04,118.24,7235.0,112.2586,112.325,111.9173,112.1069,7235.0
2018-11-16 13:45:00,118.24,118.34,118.12,118.34,3500.0,112.1069,112.2017,111.9932,112.2017,3500.0
2018-11-16 13:50:00,118.41,118.52,118.36,118.45,9516.0,112.2681,112.3724,112.2207,112.306,9516.0
2018-11-16 13:55:00,118.45,118.64,118.45,118.58,3241.0,112.306,112.4862,112.306,112.4293,3241.0
2018-11-16 14:00:00,118.62,118.77,118.5,118.55,6600.0,112.4672,112.6094,112.3534,112.4008,6600.0
2018-11-16 14:05:00,118.59,118.65,118.46,118.47,4100.0,112.4388,112.4957,112.3155,112.325,4100.0
2018-11-16 14:10:00,118.5,118.57,118.43,118.43,2797.0,112.3534,112.4198,112.2871,112.2871,2797.0
2018-11-16 14:15:00,118.3,118.59,118.27,118.51,8180.0,112.1638,112.4388,112.1354,112.3629,8180.0
2018-11-16 14:20:00,118.53,118.53,118.35,118.35,4804.0,112.3819,112.3819,112.2112,112.2112,4804.0
2018-11-16 14:25:00,118.33,118.75,118.31,118.68,5735.0,112.1923,112.5905,112.1733,112.5241,5735.0
2018-11-16 14:30:00,118.71,118.84,118.68,118.69,9234.0,112.5525,112.6758,112.5241,112.5336,9234.0
2018-11-16 14:35:00,118.68,118.78,118.67,118.68,7249.0,112.5241,112.6189,112.5146,112.5241,7249.0
2018-11-16 14:40:00,118.68,118.69,118.57,118.57,11609.0,112.5241,112.5336,112.4198,112.4198,11609.0
2018-11-16 14:45:00,118.64,118.78,118.62,118.74,9605.0,112.4862,112.6189,112.4672,112.581,9605.0
2018-11-16 14:50:00,118.77,118.91,118.69,118.91,8049.0,112.6094,112.7422,112.5336,112.7422,8049.0
2018-11-16 14:55:00,118.94,118.94,118.8,118.92,9670.0,112.7706,112.7706,112.6379,112.7517,9670.0
2018-11-16 15:00:00,118.95,119.02,118.81,118.84,10587.0,112.7801,112.8465,112.6474,112.6758,10587.0
2018-11-16 15:05:00,118.83,118.97,118.77,118.85,9534.0,112.6663,112.7991,112.6094,112.6853,9534.0
2018-11-16 15:10:00,118.9,119.01,118.88,118.95,10606.0,112.7327,112.837,112.7137,112.7801,10606.0
2018-11-16 15:15:00,118.99,119.17,118.98,119.15,10620.0,112.818,112.9887,112.8085,112.9697,10620.0
2018-11-16 15:20:00,119.16,119.16,119.02,119.08,15246.0,112.9792,112.9792,112.8465,112.9034,15246.0
2018-11-16 15:25:00,119.09,119.19,119.01,119.04,15968.0,112.9128,113.0077,112.837,112.8654,15968.0
2018-11-16 15:30:00,119.01,119.01,118.81,118.82,16576.0,112.837,112.837,112.6474,112.6568,16576.0
2018-11-16 15:35:00,118.84,119.11,118.83,119.05,25752.0,112.6758,112.9318,112.6663,112.8749,25752.0
2018-11-16 15:40:00,119.06,119.09,118.85,118.89,20116.0,112.8844,112.9128,112.6853,112.7232,20116.0
2018-11-16 15:45:00,118.91,118.95,118.84,118.87,28851.0,112.7422,112.7801,112.6758,112.7042,28851.0
2018-11-16 15:50:00,118.86,118.91,118.63,118.75,34488.0,112.6948,112.7422,112.4767,112.5905,34488.0
2018-11-16 15:55:00,118.74,118.74,118.5,118.65,74578.0,112.581,112.581,112.3534,112.4957,74578.0
2018-11-19 09:30:00,118.45,118.52,118.05,118.43,18655.0,112.306,112.3724,111.9268,112.2871,18655.0
2018-11-19 09:35:00,118.46,118.86,118.41,118.73,4503.0,112.3155,112.6948,112.2681,112.5715,4503.0
2018-11-19 09:40:00,118.69,118.83,118.63,118.71,4100.0,112.5336,112.6663,112.4767,112.5525,4100.0
2018-11-19 09:45:00,118.64,118.69,118.2,118.21,7976.0,112.4862,112.5336,112.069,112.0785,7976.0
2018-11-19 09:50:00,118.19,118.3,117.85,117.88,17608.0,112.0595,112.1638,111.7372,111.7656,17608.0
2018-11-19 09:55:00,117.94,118.07,117.74,118.02,12377.0,111.8225,111.9457,111.6329,111.8983,12377.0
2018-11-19 10:00:00,118.01,118.19,117.87,117.88,9600.0,111.8889,112.0595,111.7561,111.7656,9600.0
2018-11-19 10:05:00,117.81,117.88,117.27,117.38,17338.0,111.6992,111.7656,111.1872,111.2915,17338.0
2018-11-19 10:10:00,117.38,117.65,117.31,117.63,10520.0,111.2915,111.5475,111.2252,111.5286,10520.0
2018-11-19 10:15:00,117.65,117.85,117.48,117.48,6250.0,111.5475,111.7372,111.3863,111.3863,6250.0
2018-11-19 10:20:00,117.47,117.49,116.91,117.16,9058.0,111.3769,111.3958,110.8459,111.0829,9058.0
2018-11-19 10:25:00,117.15,117.43,117.15,117.38,6859.0,111.0735,111.3389,111.0735,111.2915,6859.0
2018-11-19 10:30:00,117.35,117.62,117.29,117.34,30816.0,111.2631,111.5191,111.2062,111.2536,30816.0
2018-11-19 10:35:00,117.35,117.76,117.35,117.68,18599.0,111.2631,111.6518,111.2631,111.576,18599.0
2018-11-19 10:40:00,117.66,117.74,117.33,117.5,18881.0,111.557,111.6329,111.2441,111.4053,18881.0
2018-11-19 10:45:00,117.55,117.55,117.24,117.32,27191.0,111.4527,111.4527,111.1588,111.2346,27191.0
2018-11-19 10:50:00,117.29,117.65,117.29,117.55,18434.0,111.2062,111.5475,111.2062,111.4527,18434.0
2018-11-19 10:55:00,117.59,117.67,117.42,117.51,10939.0,111.4906,111.5665,111.3295,111.4148,10939.0
2018-11-19 11:00:00,117.51,117.58,117.19,117.24,13507.0,111.4148,111.4812,111.1114,111.1588,13507.0
2018-11-19 11:05:00,117.21,117.44,117.1,117.13,32893.0,111.1304,111.3484,111.0261,111.0545,32893.0
2018-11-19 11:10:00,117.11,117.12,116.66,116.7,17835.0,111.0355,111.045,110.6089,110.6468,17835.0
2018-11-19 11:15:00,116.66,116.93,116.59,116.92,17707.0,110.6089,110.8649,110.5425,110.8554,17707.0
2018-11-19 11:20:00,116.93,117.16,116.85,116.94,15899.0,110.8649,111.0829,110.789,110.8744,15899.0
2018-11-19 11:25:00,116.87,116.87,116.67,116.85,12556.0,110.808,110.808,110.6184,110.789,12556.0
2018-11-19 11:30:00,116.82,116.82,116.47,116.55,20354.0,110.7606,110.7606,110.4287,110.5046,20354.0
2018-11-19 11:35:00,116.55,116.72,116.36,116.36,19459.0,110.5046,110.6658,110.3244,110.3244,19459.0
2018-11-19 11:40:00,116.36,116.43,116.17,116.3,15045.0,110.3244,110.3908,110.1443,110.2676,15045.0
2018-11-19 11:45:00,116.31,116.31,116.07,116.09,17428.0,110.277,110.277,110.0495,110.0684,17428.0
2018-11-19 11:50:00,116.09,116.1,115.45,115.58,29522.0,110.0684,110.0779,109.4616,109.5849,29522.0
2018-11-19 11:55:00,115.64,115.95,115.59,115.85,24572.0,109.6418,109.9357,109.5944,109.8409,24572.0
2018-11-19 12:00:00,115.88,115.93,115.47,115.5,23654.0,109.8693,109.9167,109.4806,109.5091,23654.0
2018-11-19 12:05:00,115.54,115.65,115.39,115.48,20568.0,109.547,109.6513,109.4048,109.4901,20568.0
2018-11-19 12:10:00,115.5,115.99,115.49,115.79,16040.0,109.5091,109.9736,109.4996,109.784,16040.0
2018-11-19 12:15:00,115.75,116.05,115.75,116.04,9638.0,109.7461,110.0305,109.7461,110.021,9638.0
2018-11-19 12:20:00,116.06,116.15,116.01,116.07,8455.0,110.04,110.1253,109.9926,110.0495,8455.0
2018-11-19 12:25:00,116.0,116.12,115.9,116.12,7402.0,109.9831,110.0969,109.8883,110.0969,7402.0
2018-11-19 12:30:00,116.06,116.06,115.71,115.76,15284.0,110.04,110.04,109.7082,109.7556,15284.0
2018-11-19 12:35:00,115.74,116.27,115.74,116.27,8069.0,109.7366,110.2391,109.7366,110.2391,8069.0
2018-11-19 12:40:00,116.34,116.46,116.27,116.36,6300.0,110.3055,110.4193,110.2391,110.3244,6300.0
2018-11-19 12:45:00,116.33,116.38,116.26,116.29,8328.0,110.296,110.3434,110.2296,110.2581,8328.0
2018-11-19 12:50:00,116.28,116.66,116.1,116.56,15528.0,110.2486,110.6089,110.0779,110.5141,15528.0
2018-11-19 12:55:00,116.51,116.64,116.42,116.62,6300.0,110.4667,110.5899,110.3813,110.571,6300.0
2018-11-19 13:00:00,116.52,116.52,116.38,116.48,4932.0,110.4761,110.4761,110.3434,110.4382,4932.0
2018-11-19 13:05:00,116.47,116.56,116.04,116.07,6758.0,110.4287,110.5141,110.021,110.0495,6758.0
2018-11-19 13:10:00,116.08,116.33,116.08,116.26,5539.0,110.059,110.296,110.059,110.2296,5539.0
2018-11-19 13:15:00,116.23,116.39,116.09,116.39,5726.0,110.2012,110.3529,110.0684,110.3529,5726.0
2018-11-19 13:20:00,116.43,116.49,116.3,116.31,9795.0,110.3908,110.4477,110.2676,110.277,9795.0
2018-11-19 13:25:00,116.3,116.37,116.21,116.23,4722.0,110.2676,110.3339,110.1822,110.2012,4722.0
2018-11-19 13:30:00,116.22,116.25,115.99,116.06,7200.0,110.1917,110.2201,109.9736,110.04,7200.0
2018-11-19 13:35:00,116.06,116.45,116.06,116.42,7758.0,110.04,110.4098,110.04,110.3813,7758.0
2018-11-19 13:40:00,116.43,116.55,116.29,116.55,6745.0,110.3908,110.5046,110.2581,110.5046,6745.0
2018-11-19 13:45:00,116.55,116.58,116.35,116.37,7293.0,110.5046,110.533,110.315,110.3339,7293.0
2018-11-19 13:50:00,116.32,116.33,116.21,116.25,3846.0,110.2865,110.296,110.1822,110.2201,3846.0
2018-11-19 13:55:00,116.28,116.33,116.14,116.14,3200.0,110.2486,110.296,110.1159,110.1159,3200.0
2018-11-19 14:00:00,116.04,116.17,115.75,115.79,7291.0,110.021,110.1443,109.7461,109.784,7291.0
2018-11-19 14:05:00,115.75,116.04,115.71,116.0,5790.0,109.7461,110.021,109.7082,109.9831,5790.0
2018-11-19 14:10:00,115.99,116.01,115.87,115.98,8674.0,109.9736,109.9926,109.8599,109.9642,8674.0
2018-11-19 14:15:00,115.98,116.23,115.87,116.08,11140.0,109.9642,110.2012,109.8599,110.059,11140.0
2018-11-19 14:20:00,116.12,116.29,116.05,116.26,8921.0,110.0969,110.2581,110.0305,110.2296,8921.0
2018-11-19 14:25:00,116.25,116.44,116.21,116.22,11296.0,110.2201,110.4003,110.1822,110.1917,11296.0
2018-11-19 14:30:00,116.19,116.27,116.02,116.26,11198.0,110.1633,110.2391,110.0021,110.2296,11198.0
2018-11-19 14:35:00,116.25,116.46,116.06,116.46,12818.0,110.2201,110.4193,110.04,110.4193,12818.0
2018-11-19 14:40:00,116.5,116.53,116.25,116.38,12326.0,110.4572,110.4856,110.2201,110.3434,12326.0
2018-11-19 14:45:00,116.28,116.53,116.2,116.48,13265.0,110.2486,110.4856,110.1727,110.4382,13265.0
2018-11-19 14:50:00,116.51,116.64,116.42,116.64,9532.0,110.4667,110.5899,110.3813,110.5899,9532.0
2018-11-19 14:55:00,116.64,116.78,116.5,116.76,8800.0,110.5899,110.7227,110.4572,110.7037,8800.0
2018-11-19 15:00:00,116.71,116.77,116.48,116.69,13447.0,110.6563,110.7132,110.4382,110.6373,13447.0
2018-11-19 15:05:00,116.61,116.79,116.6,116.69,13283.0,110.5615,110.7321,110.552,110.6373,13283.0
2018-11-19 15:10:00,116.67,117.06,116.66,116.92,12886.0,110.6184,110.9881,110.6089,110.8554,12886.0
2018-11-19 15:15:00,116.95,116.95,116.76,116.77,13433.0,110.8838,110.8838,110.7037,110.7132,13433.0
2018-11-19 15:20:00,116.81,116.91,116.79,116.82,9159.0,110.7511,110.8459,110.7321,110.7606,9159.0
2018-11-19 15:25:00,116.81,116.89,116.67,116.76,17520.0,110.7511,110.827,110.6184,110.7037,17520.0
2018-11-19 15:30:00,116.78,116.82,116.52,116.52,16103.0,110.7227,110.7606,110.4761,110.4761,16103.0
2018-11-19 15:35:00,116.5,116.61,116.43,116.52,14730.0,110.4572,110.5615,110.3908,110.4761,14730.0
2018-11-19 15:40:00,116.5,116.5,116.25,116.39,32684.0,110.4572,110.4572,110.2201,110.3529,32684.0
2018-11-19 15:45:00,116.38,116.54,116.31,116.46,52051.0,110.3434,110.4951,110.277,110.4193,52051.0
2018-11-19 15:50:00,116.44,116.44,116.2,116.37,32371.0,110.4003,110.4003,110.1727,110.3339,32371.0
2018-11-19 15:55:00,116.36,116.56,116.28,116.49,72610.0,110.3244,110.5141,110.2486,110.4477,72610.0
2018-11-20 09:30:00,114.26,115.69,113.49,114.94,113553.0,108.7177,110.0784,107.9851,109.3647,113553.0
2018-11-20 09:35:00,115.03,115.38,114.73,115.24,48675.0,109.4504,109.7834,109.1649,109.6502,48675.0
2018-11-20 09:40:00,115.21,115.28,114.77,114.98,49177.0,109.6216,109.6883,109.203,109.4028,49177.0
2018-11-20 09:45:00,115.0,115.07,114.61,114.63,17186.0,109.4218,109.4884,109.0508,109.0698,17186.0
2018-11-20 09:50:00,114.67,114.88,114.03,114.3,30441.0,109.1078,109.3077,108.4989,108.7558,30441.0
2018-11-20 09:55:00,114.33,114.73,114.22,114.53,31362.0,108.7843,109.1649,108.6797,108.9746,31362.0
2018-11-20 10:00:00,114.58,114.75,114.3,114.47,20997.0,109.0222,109.184,108.7558,108.9175,20997.0
2018-11-20 10:05:00,114.44,114.44,113.88,114.01,40428.0,108.889,108.889,108.3562,108.4799,40428.0
2018-11-20 10:10:00,114.01,114.03,113.3,113.32,30680.0,108.4799,108.4989,107.8043,107.8233,30680.0
2018-11-20 10:15:00,113.31,113.91,113.14,113.85,14999.0,107.8138,108.3847,107.6521,108.3276,14999.0
2018-11-20 10:20:00,113.86,114.39,113.78,114.26,17342.0,108.3371,108.8414,108.261,108.7177,17342.0
2018-11-20 10:25:00,114.23,114.53,114.22,114.5,8768.0,108.6892,108.9746,108.6797,108.9461,8768.0
2018-11-20 10:30:00,114.5,114.65,114.1,114.46,11495.0,108.9461,109.0888,108.5655,108.908,11495.0
2018-11-20 10:35:00,114.4,115.15,114.39,115.0,9920.0,108.8509,109.5646,108.8414,109.4218,9920.0
2018-11-20 10:40:00,115.01,115.23,114.94,115.13,10547.0,109.4313,109.6407,109.3647,109.5455,10547.0
2018-11-20 10:45:00,115.19,115.2,114.88,115.12,10696.0,109.6026,109.6121,109.3077,109.536,10696.0
2018-11-20 10:50:00,115.12,115.76,115.07,115.64,11660.0,109.536,110.145,109.4884,110.0308,11660.0
2018-11-20 10:55:00,115.59,115.69,115.43,115.69,13063.0,109.9832,110.0784,109.831,110.0784,13063.0
2018-11-20 11:00:00,115.76,115.87,115.23,115.23,10213.0,110.145,110.2496,109.6407,109.6407,10213.0
2018-11-20 11:05:00,115.27,115.66,115.27,115.51,11833.0,109.6787,110.0498,109.6787,109.9071,11833.0
2018-11-20 11:10:00,115.56,115.7,115.29,115.34,7300.0,109.9547,110.0879,109.6978,109.7453,7300.0
2018-11-20 11:15:00,115.3,115.3,114.91,114.97,8511.0,109.7073,109.7073,109.3362,109.3933,8511.0
2018-11-20 11:20:00,114.98,115.12,114.85,114.87,13218.0,109.4028,109.536,109.2791,109.2981,13218.0
2018-11-20 11:25:00,114.89,115.0,114.75,114.75,6816.0,109.3172,109.4218,109.184,109.184,6816.0
2018-11-20 11:30:00,114.77,114.87,114.61,114.68,6200.0,109.203,109.2981,109.0508,109.1174,6200.0
2018-11-20 11:35:00,114.64,115.2,114.56,115.2,6600.0,109.0793,109.6121,109.0032,109.6121,6600.0
2018-11-20 11:40:00,115.22,115.51,115.18,115.41,7326.0,109.6312,109.9071,109.5931,109.8119,7326.0
2018-11-20 11:45:00,115.48,115.58,115.25,115.25,6676.0,109.8786,109.9737,109.6597,109.6597,6676.0
2018-11-20 11:50:00,115.24,115.29,115.1,115.25,7552.0,109.6502,109.6978,109.517,109.6597,7552.0
2018-11-20 11:55:00,115.16,115.5,115.11,115.31,10244.0,109.5741,109.8976,109.5265,109.7168,10244.0
2018-11-20 12:00:00,115.36,115.67,115.21,115.67,6615.0,109.7644,110.0593,109.6216,110.0593,6615.0
2018-11-20 12:05:00,115.56,115.61,115.42,115.58,7000.0,109.9547,110.0022,109.8215,109.9737,7000.0
2018-11-20 12:10:00,115.51,115.68,115.41,115.5,10552.0,109.9071,110.0689,109.8119,109.8976,10552.0
2018-11-20 12:15:00,115.47,115.48,115.18,115.23,5565.0,109.869,109.8786,109.5931,109.6407,5565.0
2018-11-20 12:20:00,115.17,115.27,115.01,115.16,8227.0,109.5836,109.6787,109.4313,109.5741,8227.0
2018-11-20 12:25:00,115.16,115.57,115.16,115.52,8362.0,109.5741,109.9642,109.5741,109.9166,8362.0
2018-11-20 12:30:00,115.53,115.63,115.44,115.55,5600.0,109.9261,110.0213,109.8405,109.9452,5600.0
2018-11-20 12:35:00,115.52,115.55,115.31,115.36,5634.0,109.9166,109.9452,109.7168,109.7644,5634.0
2018-11-20 12:40:00,115.33,115.44,115.06,115.06,5851.0,109.7358,109.8405,109.4789,109.4789,5851.0
2018-11-20 12:45:00,115.05,115.05,114.75,114.82,12193.0,109.4694,109.4694,109.184,109.2506,12193.0
2018-11-20 12:50:00,114.81,115.02,114.8,114.92,15526.0,109.2411,109.4409,109.2315,109.3457,15526.0
2018-11-20 12:55:00,114.9,114.93,114.65,114.67,16121.0,109.3267,109.3552,109.0888,109.1078,16121.0
2018-11-20 13:00:00,114.69,114.81,114.57,114.67,16485.0,109.1269,109.2411,109.0127,109.1078,16485.0
2018-11-20 13:05:00,114.72,114.85,114.69,114.78,8413.0,109.1554,109.2791,109.1269,109.2125,8413.0
2018-11-20 13:10:00,114.73,114.79,114.48,114.63,8154.0,109.1649,109.222,108.9271,109.0698,8154.0
2018-11-20 13:15:00,114.63,114.7,114.39,114.39,8390.0,109.0698,109.1364,108.8414,108.8414,8390.0
2018-11-20 13:20:00,114.39,114.4,114.23,114.35,8921.0,108.8414,108.8509,108.6892,108.8034,8921.0
2018-11-20 13:25:00,114.35,114.54,114.35,114.52,5709.0,108.8034,108.9841,108.8034,108.9651,5709.0
2018-11-20 13:30:00,114.48,114.63,114.44,114.63,7391.0,108.9271,109.0698,108.889,109.0698,7391.0
2018-11-20 13:35:00,114.6,114.66,114.54,114.55,13620.0,109.0412,109.0983,108.9841,108.9937,13620.0
2018-11-20 13:40:00,114.56,114.96,114.5,114.87,8600.0,109.0032,109.3838,108.9461,109.2981,8600.0
2018-11-20 13:45:00,114.87,114.99,114.81,114.97,10503.0,109.2981,109.4123,109.2411,109.3933,10503.0
2018-11-20 13:50:00,114.95,115.02,114.8,114.8,9100.0,109.3743,109.4409,109.2315,109.2315,9100.0
2018-11-20 13:55:00,114.76,114.86,114.64,114.67,16650.0,109.1935,109.2886,109.0793,109.1078,16650.0
2018-11-20 14:00:00,114.64,114.69,114.5,114.51,17615.0,109.0793,109.1269,108.9461,108.9556,17615.0
2018-11-20 14:05:00,114.51,114.69,114.43,114.57,43943.0,108.9556,109.1269,108.8795,109.0127,43943.0
2018-11-20 14:10:00,114.58,115.03,114.58,115.02,13589.0,109.0222,109.4504,109.0222,109.4409,13589.0
2018-11-20 14:15:00,114.99,115.09,114.92,114.95,6525.0,109.4123,109.5075,109.3457,109.3743,6525.0
2018-11-20 14:20:00,114.96,115.03,114.79,114.92,12726.0,109.3838,109.4504,109.222,109.3457,12726.0
2018-11-20 14:25:00,114.95,115.04,114.76,114.84,9416.0,109.3743,109.4599,109.1935,109.2696,9416.0
2018-11-20 14:30:00,114.85,115.39,114.84,115.35,10912.0,109.2791,109.7929,109.2696,109.7549,10912.0
2018-11-20 14:35:00,115.39,115.41,115.19,115.2,3800.0,109.7929,109.8119,109.6026,109.6121,3800.0
2018-11-20 14:40:00,115.16,115.23,114.83,114.86,8335.0,109.5741,109.6407,109.2601,109.2886,8335.0
2018-11-20 14:45:00,114.93,115.08,114.86,114.91,11682.0,109.3552,109.498,109.2886,109.3362,11682.0
2018-11-20 14:50:00,114.9,115.2,114.89,115.15,41716.0,109.3267,109.6121,109.3172,109.5646,41716.0
2018-11-20 14:55:00,115.18,115.31,115.04,115.21,13889.0,109.5931,109.7168,109.4599,109.6216,13889.0
2018-11-20 15:00:00,115.22,115.46,115.21,115.34,45782.0,109.6312,109.8595,109.6216,109.7453,45782.0
2018-11-20 15:05:00,115.31,115.37,115.13,115.34,47287.0,109.7168,109.7739,109.5455,109.7453,47287.0
2018-11-20 15:10:00,115.32,115.72,115.24,115.61,31246.0,109.7263,110.1069,109.6502,110.0022,31246.0
2018-11-20 15:15:00,115.6,115.88,115.52,115.76,18859.0,109.9927,110.2591,109.9166,110.145,18859.0
2018-11-20 15:20:00,115.77,115.96,115.73,115.78,14920.0,110.1545,110.3353,110.1164,110.164,14920.0
2018-11-20 15:25:00,115.79,116.11,115.69,115.94,21866.0,110.1735,110.478,110.0784,110.3162,21866.0
2018-11-20 15:30:00,115.94,116.11,115.89,116.1,31380.0,110.3162,110.478,110.2687,110.4685,31380.0
2018-11-20 15:35:00,116.07,116.29,116.02,116.2,28671.0,110.4399,110.6493,110.3924,110.5636,28671.0
2018-11-20 15:40:00,116.2,116.2,115.79,115.86,26871.0,110.5636,110.5636,110.1735,110.2401,26871.0
2018-11-20 15:45:00,115.84,116.08,115.64,115.65,47797.0,110.2211,110.4494,110.0308,110.0403,47797.0
2018-11-20 15:50:00,115.69,115.77,115.5,115.68,60352.0,110.0784,110.1545,109.8976,110.0689,60352.0
2018-11-20 15:55:00,115.68,115.71,115.42,115.56,157408.0,110.0689,110.0974,109.8215,109.9547,157408.0
2018-11-21 09:30:00,116.31,116.68,116.09,116.53,25037.0,110.6683,111.0203,110.459,110.8776,25037.0
2018-11-21 09:35:00,116.52,116.78,116.41,116.55,15679.0,110.8681,111.1155,110.7634,110.8967,15679.0
2018-11-21 09:40:00,116.63,117.06,116.51,117.01,35174.0,110.9728,111.3819,110.8586,111.3343,35174.0
2018-11-21 09:45:00,117.02,117.38,116.94,117.03,15937.0,111.3439,111.6864,111.2677,111.3534,15937.0
2018-11-21 09:50:00,117.0,117.17,116.48,117.17,32137.0,111.3248,111.4866,110.83,111.4866,32137.0
2018-11-21 09:55:00,117.09,117.36,116.96,117.17,7024.0,111.4105,111.6674,111.2868,111.4866,7024.0
2018-11-21 10:00:00,117.29,117.62,117.16,117.48,11057.0,111.6008,111.9147,111.4771,111.7815,11057.0
2018-11-21 10:05:00,117.42,117.56,117.09,117.22,7000.0,111.7245,111.8577,111.4105,111.5342,7000.0
2018-11-21 10:10:00,117.28,117.41,117.16,117.27,4675.0,111.5912,111.7149,111.4771,111.5817,4675.0
2018-11-21 10:15:00,117.33,117.66,117.33,117.63,7600.0,111.6388,111.9528,111.6388,111.9243,7600.0
2018-11-21 10:20:00,117.75,117.91,117.54,117.77,10017.0,112.0384,112.1907,111.8386,112.0575,10017.0
2018-11-21 10:25:00,117.99,118.24,117.94,118.02,7940.0,112.2668,112.5047,112.2192,112.2953,7940.0
2018-11-21 10:30:00,118.05,118.19,117.89,118.15,7700.0,112.3239,112.4571,112.1717,112.419,7700.0
2018-11-21 10:35:00,118.11,118.12,117.83,117.83,10640.0,112.381,112.3905,112.1146,112.1146,10640.0
2018-11-21 10:40:00,117.91,118.0,117.68,117.69,8478.0,112.1907,112.2763,111.9718,111.9814,8478.0
2018-11-21 10:45:00,117.66,117.74,117.56,117.7,9800.0,111.9528,112.0289,111.8577,111.9909,9800.0
2018-11-21 10:50:00,117.66,117.91,117.59,117.85,10852.0,111.9528,112.1907,111.8862,112.1336,10852.0
2018-11-21 10:55:00,117.81,117.89,117.7,117.79,6649.0,112.0955,112.1717,111.9909,112.0765,6649.0
2018-11-21 11:00:00,117.8,117.84,117.62,117.81,6450.0,112.086,112.1241,111.9147,112.0955,6450.0
2018-11-21 11:05:00,117.82,118.05,117.77,118.02,6857.0,112.105,112.3239,112.0575,112.2953,6857.0
2018-11-21 11:10:00,118.03,118.21,118.03,118.13,6223.0,112.3049,112.4761,112.3049,112.4,6223.0
2018-11-21 11:15:00,118.1,118.16,118.0,118.08,9855.0,112.3715,112.4286,112.2763,112.3524,9855.0
2018-11-21 11:20:00,118.15,118.25,118.07,118.19,7674.0,112.419,112.5142,112.3429,112.4571,7674.0
2018-11-21 11:25:00,118.21,118.26,117.96,118.0,9859.0,112.4761,112.5237,112.2383,112.2763,9859.0
2018-11-21 11:30:00,118.01,118.48,118.01,118.35,17565.0,112.2858,112.733,112.2858,112.6093,17565.0
2018-11-21 11:35:00,118.35,118.43,118.2,118.34,6400.0,112.6093,112.6855,112.4666,112.5998,6400.0
2018-11-21 11:40:00,118.25,118.45,118.25,118.4,7953.0,112.5142,112.7045,112.5142,112.6569,7953.0
2018-11-21 11:45:00,118.41,118.68,118.31,118.68,11656.0,112.6664,112.9233,112.5713,112.9233,11656.0
2018-11-21 11:50:00,118.62,118.68,118.54,118.61,9327.0,112.8662,112.9233,112.7901,112.8567,9327.0
2018-11-21 11:55:00,118.58,118.58,118.19,118.34,7193.0,112.8282,112.8282,112.4571,112.5998,7193.0
2018-11-21 12:00:00,118.36,118.52,118.27,118.27,6713.0,112.6189,112.7711,112.5332,112.5332,6713.0
2018-11-21 12:05:00,118.19,118.3,118.17,118.25,5000.0,112.4571,112.5618,112.4381,112.5142,5000.0
2018-11-21 12:10:00,118.25,118.32,118.11,118.26,7386.0,112.5142,112.5808,112.381,112.5237,7386.0
2018-11-21 12:15:00,118.28,118.28,118.06,118.15,6035.0,112.5427,112.5427,112.3334,112.419,6035.0
2018-11-21 12:20:00,118.14,118.25,118.02,118.02,3829.0,112.4095,112.5142,112.2953,112.2953,3829.0
2018-11-21 12:25:00,118.02,118.2,118.02,118.18,5600.0,112.2953,112.4666,112.2953,112.4476,5600.0
2018-11-21 12:30:00,118.17,118.21,118.02,118.08,10071.0,112.4381,112.4761,112.2953,112.3524,10071.0
2018-11-21 12:35:00,118.09,118.1,117.99,118.04,6468.0,112.362,112.3715,112.2668,112.3144,6468.0
2018-11-21 12:40:00,118.07,118.24,118.05,118.2,9304.0,112.3429,112.5047,112.3239,112.4666,9304.0
2018-11-21 12:45:00,118.2,118.2,117.86,117.92,26113.0,112.4666,112.4666,112.1431,112.2002,26113.0
2018-11-21 12:50:00,117.93,118.11,117.93,118.11,7636.0,112.2097,112.381,112.2097,112.381,7636.0
2018-11-21 12:55:00,118.13,118.23,118.11,118.23,4966.0,112.4,112.4952,112.381,112.4952,4966.0
2018-11-21 13:00:00,118.22,118.23,118.16,118.17,4200.0,112.4856,112.4952,112.4286,112.4381,4200.0
2018-11-21 13:05:00,118.19,118.35,118.19,118.3,8092.0,112.4571,112.6093,112.4571,112.5618,8092.0
2018-11-21 13:10:00,118.28,118.38,118.26,118.3,6200.0,112.5427,112.6379,112.5237,112.5618,6200.0
2018-11-21 13:15:00,118.29,118.32,118.18,118.22,7140.0,112.5523,112.5808,112.4476,112.4856,7140.0
2018-11-21 13:20:00,118.14,118.16,118.01,118.15,8890.0,112.4095,112.4286,112.2858,112.419,8890.0
2018-11-21 13:25:00,118.12,118.2,118.07,118.14,7211.0,112.3905,112.4666,112.3429,112.4095,7211.0
2018-11-21 13:30:00,118.16,118.2,118.09,118.14,3700.0,112.4286,112.4666,112.362,112.4095,3700.0
2018-11-21 13:35:00,118.1,118.2,118.07,118.2,6100.0,112.3715,112.4666,112.3429,112.4666,6100.0
2018-11-21 13:40:00,118.17,118.38,118.15,118.38,5800.0,112.4381,112.6379,112.419,112.6379,5800.0
2018-11-21 13:45:00,118.4,118.41,118.19,118.34,6576.0,112.6569,112.6664,112.4571,112.5998,6576.0
2018-11-21 13:50:00,118.36,118.36,118.21,118.28,6952.0,112.6189,112.6189,112.4761,112.5427,6952.0
2018-11-21 13:55:00,118.27,118.37,118.22,118.37,5300.0,112.5332,112.6284,112.4856,112.6284,5300.0
2018-11-21 14:00:00,118.38,118.38,118.23,118.26,6878.0,112.6379,112.6379,112.4952,112.5237,6878.0
2018-11-21 14:05:00,118.25,118.3,118.19,118.19,9780.0,112.5142,112.5618,112.4571,112.4571,9780.0
2018-11-21 14:10:00,118.17,118.19,118.07,118.08,5582.0,112.4381,112.4571,112.3429,112.3524,5582.0
2018-11-21 14:15:00,118.09,118.23,118.01,118.22,9800.0,112.362,112.4952,112.2858,112.4856,9800.0
2018-11-21 14:20:00,118.22,118.41,118.15,118.38,11117.0,112.4856,112.6664,112.419,112.6379,11117.0
2018-11-21 14:25:00,118.38,118.57,118.38,118.55,8346.0,112.6379,112.8187,112.6379,112.7996,8346.0
2018-11-21 14:30:00,118.59,118.74,118.53,118.55,30101.0,112.8377,112.9804,112.7806,112.7996,30101.0
2018-11-21 14:35:00,118.52,118.52,118.3,118.45,9691.0,112.7711,112.7711,112.5618,112.7045,9691.0
2018-11-21 14:40:00,118.47,118.47,118.02,118.08,34371.0,112.7235,112.7235,112.2953,112.3524,34371.0
2018-11-21 14:45:00,118.09,118.15,118.0,118.12,12312.0,112.362,112.419,112.2763,112.3905,12312.0
2018-11-21 14:50:00,118.17,118.18,118.05,118.11,9934.0,112.4381,112.4476,112.3239,112.381,9934.0
2018-11-21 14:55:00,118.09,118.1,117.88,118.02,15609.0,112.362,112.3715,112.1621,112.2953,15609.0
2018-11-21 15:00:00,118.02,118.11,117.98,118.01,9832.0,112.2953,112.381,112.2573,112.2858,9832.0
2018-11-21 15:05:00,118.03,118.26,118.01,118.26,8563.0,112.3049,112.5237,112.2858,112.5237,8563.0
2018-11-21 15:10:00,118.27,118.27,118.02,118.02,16710.0,112.5332,112.5332,112.2953,112.2953,16710.0
2018-11-21 15:15:00,118.03,118.09,117.92,117.92,9700.0,112.3049,112.362,112.2002,112.2002,9700.0
2018-11-21 15:20:00,117.93,118.0,117.84,117.89,18165.0,112.2097,112.2763,112.1241,112.1717,18165.0
2018-11-21 15:25:00,117.9,117.93,117.67,117.67,10704.0,112.1812,112.2097,111.9623,111.9623,10704.0
2018-11-21 15:30:00,117.64,117.66,117.48,117.64,21186.0,111.9338,111.9528,111.7815,111.9338,21186.0
2018-11-21 15:35:00,117.62,117.67,117.52,117.59,19928.0,111.9147,111.9623,111.8196,111.8862,19928.0
2018-11-21 15:40:00,117.58,117.58,117.29,117.33,19318.0,111.8767,111.8767,111.6008,111.6388,19318.0
2018-11-21 15:45:00,117.31,117.49,117.29,117.4,18961.0,111.6198,111.7911,111.6008,111.7054,18961.0
2018-11-21 15:50:00,117.39,117.43,117.23,117.26,22591.0,111.6959,111.734,111.5437,111.5722,22591.0
2018-11-21 15:55:00,117.25,117.32,117.15,117.16,58056.0,111.5627,111.6293,111.4675,111.4771,58056.0
2018-11-23 09:30:00,116.51,117.11,115.8,117.02,18647.0,110.8586,111.4295,110.183,111.3439,18647.0
2018-11-23 09:35:00,117.14,117.15,116.78,116.82,5408.0,111.458,111.4675,111.1155,111.1536,5408.0
2018-11-23 09:40:00,116.81,117.17,116.75,117.14,3100.0,111.144,111.4866,111.0869,111.458,3100.0
2018-11-23 09:45:00,117.16,117.28,116.98,117.02,5403.0,111.4771,111.5912,111.3058,111.3439,5403.0
2018-11-23 09:50:00,116.97,116.98,116.76,116.97,5000.0,111.2963,111.3058,111.0965,111.2963,5000.0
2018-11-23 09:55:00,117.03,117.31,117.03,117.03,5100.0,111.3534,111.6198,111.3534,111.3534,5100.0
2018-11-23 10:00:00,117.05,117.21,117.04,117.21,7612.0,111.3724,111.5246,111.3629,111.5246,7612.0
2018-11-23 10:05:00,117.17,117.4,117.13,117.4,3500.0,111.4866,111.7054,111.4485,111.7054,3500.0
2018-11-23 10:10:00,117.44,117.44,117.17,117.4,4761.0,111.7435,111.7435,111.4866,111.7054,4761.0
2018-11-23 10:15:00,117.38,117.38,117.08,117.27,3900.0,111.6864,111.6864,111.4009,111.5817,3900.0
2018-11-23 10:20:00,117.26,117.31,117.03,117.26,5522.0,111.5722,111.6198,111.3534,111.5722,5522.0
2018-11-23 10:25:00,117.21,117.25,117.05,117.1,1700.0,111.5246,111.5627,111.3724,111.42,1700.0
2018-11-23 10:30:00,117.14,117.48,117.07,117.48,7400.0,111.458,111.7815,111.3914,111.7815,7400.0
2018-11-23 10:35:00,117.51,117.71,117.45,117.51,6700.0,111.8101,112.0004,111.753,111.8101,6700.0
2018-11-23 10:40:00,117.43,117.43,117.26,117.39,4450.0,111.734,111.734,111.5722,111.6959,4450.0
2018-11-23 10:45:00,117.38,117.41,117.25,117.33,4313.0,111.6864,111.7149,111.5627,111.6388,4313.0
2018-11-23 10:50:00,117.33,117.7,117.32,117.61,4429.0,111.6388,111.9909,111.6293,111.9052,4429.0
2018-11-23 10:55:00,117.56,117.64,117.45,117.56,6434.0,111.8577,111.9338,111.753,111.8577,6434.0
2018-11-23 11:00:00,117.58,117.73,117.58,117.68,4965.0,111.8767,112.0194,111.8767,111.9718,4965.0
2018-11-23 11:05:00,117.7,117.93,117.69,117.89,4824.0,111.9909,112.2097,111.9814,112.1717,4824.0
2018-11-23 11:10:00,117.89,117.94,117.77,117.78,3800.0,112.1717,112.2192,112.0575,112.067,3800.0
2018-11-23 11:15:00,117.79,118.0,117.79,117.91,2910.0,112.0765,112.2763,112.0765,112.1907,2910.0
2018-11-23 11:20:00,117.91,117.91,117.67,117.72,3600.0,112.1907,112.1907,111.9623,112.0099,3600.0
2018-11-23 11:25:00,117.7,117.84,117.69,117.73,3100.0,111.9909,112.1241,111.9814,112.0194,3100.0
2018-11-23 11:30:00,117.74,117.78,117.64,117.7,3200.0,112.0289,112.067,111.9338,111.9909,3200.0
2018-11-23 11:35:00,117.67,117.67,117.43,117.55,8955.0,111.9623,111.9623,111.734,111.8481,8955.0
2018-11-23 11:40:00,117.58,117.58,117.47,117.52,5745.0,111.8767,111.8767,111.772,111.8196,5745.0
2018-11-23 11:45:00,117.54,117.65,117.52,117.61,3964.0,111.8386,111.9433,111.8196,111.9052,3964.0
2018-11-23 11:50:00,117.59,117.66,117.44,117.45,7173.0,111.8862,111.9528,111.7435,111.753,7173.0
2018-11-23 11:55:00,117.42,117.42,117.21,117.25,6648.0,111.7245,111.7245,111.5246,111.5627,6648.0
2018-11-23 12:00:00,117.21,117.37,117.21,117.31,3410.0,111.5246,111.6769,111.5246,111.6198,3410.0
2018-11-23 12:05:00,117.33,117.43,117.32,117.37,7750.0,111.6388,111.734,111.6293,111.6769,7750.0
2018-11-23 12:10:00,117.32,117.46,117.32,117.43,3000.0,111.6293,111.7625,111.6293,111.734,3000.0
2018-11-23 12:15:00,117.41,117.53,117.38,117.38,6235.0,111.7149,111.8291,111.6864,111.6864,6235.0
2018-11-23 12:20:00,117.36,117.36,117.24,117.34,5000.0,111.6674,111.6674,111.5532,111.6483,5000.0
2018-11-23 12:25:00,117.33,117.33,117.2,117.26,8000.0,111.6388,111.6388,111.5151,111.5722,8000.0
2018-11-23 12:30:00,117.23,117.27,117.12,117.25,11320.0,111.5437,111.5817,111.439,111.5627,11320.0
2018-11-23 12:35:00,117.25,117.32,117.15,117.29,10112.0,111.5627,111.6293,111.4675,111.6008,10112.0
2018-11-23 12:40:00,117.25,117.33,117.22,117.27,7611.0,111.5627,111.6388,111.5342,111.5817,7611.0
2018-11-23 12:45:00,117.29,117.39,117.22,117.35,9213.0,111.6008,111.6959,111.5342,111.6578,9213.0
2018-11-23 12:50:00,117.35,117.4,117.33,117.4,22570.0,111.6578,111.7054,111.6388,111.7054,22570.0
2018-11-23 12:55:00,117.38,117.41,117.23,117.26,28678.0,111.6864,111.7149,111.5437,111.5722,28678.0
2018-11-26 09:30:00,118.99,119.35,118.28,119.21,25935.0,113.2183,113.5608,112.5427,113.4276,25935.0
2018-11-26 09:35:00,119.23,119.35,118.99,119.25,12092.0,113.4467,113.5608,113.2183,113.4657,12092.0
2018-11-26 09:40:00,119.29,119.82,119.18,119.82,6434.0,113.5037,114.008,113.3991,114.008,6434.0
2018-11-26 09:45:00,119.81,119.84,119.44,119.72,11076.0,113.9985,114.0271,113.6465,113.9129,11076.0
2018-11-26 09:50:00,119.82,119.9,119.66,119.86,18463.0,114.008,114.0842,113.8558,114.0461,18463.0
2018-11-26 09:55:00,119.82,120.21,119.8,120.15,20417.0,114.008,114.3791,113.989,114.322,20417.0
2018-11-26 10:00:00,120.22,120.51,120.12,120.3,26347.0,114.3886,114.6646,114.2935,114.4648,26347.0
2018-11-26 10:05:00,120.32,120.41,120.24,120.32,6032.0,114.4838,114.5694,114.4077,114.4838,6032.0
2018-11-26 10:10:00,120.27,120.27,120.03,120.06,5115.0,114.4362,114.4362,114.2079,114.2364,5115.0
2018-11-26 10:15:00,120.13,120.17,119.92,119.94,7670.0,114.303,114.3411,114.1032,114.1222,7670.0
2018-11-26 10:20:00,119.9,119.92,119.64,119.74,7813.0,114.0842,114.1032,113.8368,113.9319,7813.0
2018-11-26 10:25:00,119.75,119.78,119.55,119.72,11680.0,113.9414,113.97,113.7511,113.9129,11680.0
2018-11-26 10:30:00,119.75,119.93,119.72,119.77,8096.0,113.9414,114.1127,113.9129,113.9605,8096.0
2018-11-26 10:35:00,119.78,119.89,119.53,119.58,12614.0,113.97,114.0746,113.7321,113.7797,12614.0
2018-11-26 10:40:00,119.56,119.63,119.4,119.57,10868.0,113.7606,113.8273,113.6084,113.7702,10868.0
2018-11-26 10:45:00,119.53,119.72,119.53,119.68,4467.0,113.7321,113.9129,113.7321,113.8748,4467.0
2018-11-26 10:50:00,119.65,119.95,119.56,119.95,6000.0,113.8463,114.1317,113.7606,114.1317,6000.0
2018-11-26 10:55:00,119.94,119.94,119.79,119.85,5750.0,114.1222,114.1222,113.9795,114.0366,5750.0
2018-11-26 11:00:00,119.85,119.85,119.58,119.65,9749.0,114.0366,114.0366,113.7797,113.8463,9749.0
2018-11-26 11:05:00,119.63,119.79,119.63,119.79,4494.0,113.8273,113.9795,113.8273,113.9795,4494.0
2018-11-26 11:10:00,119.75,120.0,119.72,120.0,6245.0,113.9414,114.1793,113.9129,114.1793,6245.0
2018-11-26 11:15:00,119.97,119.98,119.73,119.75,5707.0,114.1508,114.1603,113.9224,113.9414,5707.0
2018-11-26 11:20:00,119.73,119.81,119.64,119.79,5200.0,113.9224,113.9985,113.8368,113.9795,5200.0
2018-11-26 11:25:00,119.8,119.8,119.59,119.67,4900.0,113.989,113.989,113.7892,113.8653,4900.0
2018-11-26 11:30:00,119.66,119.66,119.51,119.61,7400.0,113.8558,113.8558,113.7131,113.8082,7400.0
2018-11-26 11:35:00,119.6,119.61,119.39,119.52,8476.0,113.7987,113.8082,113.5989,113.7226,8476.0
2018-11-26 11:40:00,119.56,119.57,119.43,119.48,4600.0,113.7606,113.7702,113.637,113.6845,4600.0
2018-11-26 11:45:00,119.46,119.48,119.37,119.37,5951.0,113.6655,113.6845,113.5799,113.5799,5951.0
2018-11-26 11:50:00,119.35,119.49,119.35,119.47,3805.0,113.5608,113.694,113.5608,113.675,3805.0
2018-11-26 11:55:00,119.5,119.56,119.46,119.51,4089.0,113.7036,113.7606,113.6655,113.7131,4089.0
2018-11-26 12:00:00,119.52,119.6,119.49,119.54,4300.0,113.7226,113.7987,113.694,113.7416,4300.0
2018-11-26 12:05:00,119.55,119.86,119.54,119.86,4200.0,113.7511,114.0461,113.7416,114.0461,4200.0
2018-11-26 12:10:00,119.87,119.91,119.76,119.85,8846.0,114.0556,114.0937,113.9509,114.0366,8846.0
2018-11-26 12:15:00,119.82,119.83,119.72,119.81,5000.0,114.008,114.0176,113.9129,113.9985,5000.0
2018-11-26 12:20:00,119.77,119.82,119.74,119.79,4105.0,113.9605,114.008,113.9319,113.9795,4105.0
2018-11-26 12:25:00,119.77,119.77,119.64,119.7,7024.0,113.9605,113.9605,113.8368,113.8939,7024.0
2018-11-26 12:30:00,119.69,119.69,119.56,119.56,6100.0,113.8843,113.8843,113.7606,113.7606,6100.0
2018-11-26 12:35:00,119.56,119.57,119.3,119.39,6550.0,113.7606,113.7702,113.5133,113.5989,6550.0
2018-11-26 12:40:00,119.38,119.41,119.35,119.39,5275.0,113.5894,113.6179,113.5608,113.5989,5275.0
2018-11-26 12:45:00,119.41,119.41,119.21,119.22,5471.0,113.6179,113.6179,113.4276,113.4371,5471.0
2018-11-26 12:50:00,119.24,119.31,119.24,119.3,2300.0,113.4562,113.5228,113.4562,113.5133,2300.0
2018-11-26 12:55:00,119.29,119.41,119.29,119.41,2100.0,113.5037,113.6179,113.5037,113.6179,2100.0
2018-11-26 13:00:00,119.46,119.46,119.34,119.36,5026.0,113.6655,113.6655,113.5513,113.5703,5026.0
2018-11-26 13:05:00,119.39,119.58,119.39,119.58,5200.0,113.5989,113.7797,113.5989,113.7797,5200.0
2018-11-26 13:10:00,119.56,119.63,119.51,119.58,7196.0,113.7606,113.8273,113.7131,113.7797,7196.0
2018-11-26 13:15:00,119.58,119.6,119.48,119.48,3398.0,113.7797,113.7987,113.6845,113.6845,3398.0
2018-11-26 13:20:00,119.45,119.49,119.42,119.44,2996.0,113.656,113.694,113.6274,113.6465,2996.0
2018-11-26 13:25:00,119.41,119.42,119.34,119.34,3975.0,113.6179,113.6274,113.5513,113.5513,3975.0
2018-11-26 13:30:00,119.36,119.47,119.34,119.38,4800.0,113.5703,113.675,113.5513,113.5894,4800.0
2018-11-26 13:35:00,119.36,119.42,119.33,119.39,2923.0,113.5703,113.6274,113.5418,113.5989,2923.0
2018-11-26 13:40:00,119.39,119.4,119.22,119.32,3616.0,113.5989,113.6084,113.4371,113.5323,3616.0
2018-11-26 13:45:00,119.34,119.48,119.34,119.45,2600.0,113.5513,113.6845,113.5513,113.656,2600.0
2018-11-26 13:50:00,119.5,119.51,119.44,119.48,3271.0,113.7036,113.7131,113.6465,113.6845,3271.0
2018-11-26 13:55:00,119.47,119.52,119.42,119.5,4539.0,113.675,113.7226,113.6274,113.7036,4539.0
2018-11-26 14:00:00,119.49,119.5,119.37,119.37,4947.0,113.694,113.7036,113.5799,113.5799,4947.0
2018-11-26 14:05:00,119.37,119.45,119.37,119.45,9384.0,113.5799,113.656,113.5799,113.656,9384.0
2018-11-26 14:10:00,119.42,119.56,119.39,119.56,8006.0,113.6274,113.7606,113.5989,113.7606,8006.0
2018-11-26 14:15:00,119.56,119.63,119.5,119.58,7501.0,113.7606,113.8273,113.7036,113.7797,7501.0
2018-11-26 14:20:00,119.58,119.64,119.54,119.58,5800.0,113.7797,113.8368,113.7416,113.7797,5800.0
2018-11-26 14:25:00,119.6,119.79,119.59,119.74,7825.0,113.7987,113.9795,113.7892,113.9319,7825.0
2018-11-26 14:30:00,119.73,119.94,119.73,119.79,8224.0,113.9224,114.1222,113.9224,113.9795,8224.0
2018-11-26 14:35:00,119.76,119.81,119.7,119.78,7524.0,113.9509,113.9985,113.8939,113.97,7524.0
2018-11-26 14:40:00,119.73,119.84,119.7,119.81,7900.0,113.9224,114.0271,113.8939,113.9985,7900.0
2018-11-26 14:45:00,119.83,119.83,119.58,119.62,16985.0,114.0176,114.0176,113.7797,113.8177,16985.0
2018-11-26 14:50:00,119.62,119.71,119.53,119.71,7038.0,113.8177,113.9034,113.7321,113.9034,7038.0
2018-11-26 14:55:00,119.7,119.81,119.67,119.77,8700.0,113.8939,113.9985,113.8653,113.9605,8700.0
2018-11-26 15:00:00,119.78,119.82,119.57,119.76,8674.0,113.97,114.008,113.7702,113.9509,8674.0
2018-11-26 15:05:00,119.75,119.75,119.48,119.5,7282.0,113.9414,113.9414,113.6845,113.7036,7282.0
2018-11-26 15:10:00,119.5,119.65,119.41,119.65,8639.0,113.7036,113.8463,113.6179,113.8463,8639.0
2018-11-26 15:15:00,119.62,119.62,119.41,119.42,12139.0,113.8177,113.8177,113.6179,113.6274,12139.0
2018-11-26 15:20:00,119.43,119.45,119.38,119.39,7158.0,113.637,113.656,113.5894,113.5989,7158.0
2018-11-26 15:25:00,119.4,119.53,119.4,119.44,7634.0,113.6084,113.7321,113.6084,113.6465,7634.0
2018-11-26 15:30:00,119.44,119.62,119.43,119.56,16034.0,113.6465,113.8177,113.637,113.7606,16034.0
2018-11-26 15:35:00,119.57,119.57,119.43,119.49,28557.0,113.7702,113.7702,113.637,113.694,28557.0
2018-11-26 15:40:00,119.5,119.56,119.47,119.53,16691.0,113.7036,113.7606,113.675,113.7321,16691.0
2018-11-26 15:45:00,119.58,119.73,119.57,119.7,24811.0,113.7797,113.9224,113.7702,113.8939,24811.0
2018-11-26 15:50:00,119.7,119.8,119.7,119.75,22730.0,113.8939,113.989,113.8939,113.9414,22730.0
2018-11-26 15:55:00,119.76,119.9,119.76,119.89,75740.0,113.9509,114.0842,113.9509,114.0746,75740.0
2018-11-27 09:30:00,120.0,120.31,119.23,120.04,44577.0,114.1793,114.4743,113.4467,114.2174,44577.0
2018-11-27 09:35:00,120.05,120.31,119.58,119.61,31678.0,114.2269,114.4743,113.7797,113.8082,31678.0
2018-11-27 09:40:00,119.54,119.72,119.21,119.37,19912.0,113.7416,113.9129,113.4276,113.5799,19912.0
2018-11-27 09:45:00,119.43,119.43,119.07,119.35,9977.0,113.637,113.637,113.2944,113.5608,9977.0
2018-11-27 09:50:00,119.35,119.66,119.12,119.65,13841.0,113.5608,113.8558,113.342,113.8463,13841.0
2018-11-27 09:55:00,119.65,119.95,119.55,119.7,10258.0,113.8463,114.1317,113.7511,113.8939,10258.0
2018-11-27 10:00:00,119.7,119.83,119.52,119.8,22021.0,113.8939,114.0176,113.7226,113.989,22021.0
2018-11-27 10:05:00,119.78,119.85,119.59,119.72,8065.0,113.97,114.0366,113.7892,113.9129,8065.0
2018-11-27 10:10:00,119.73,120.32,119.73,120.29,11213.0,113.9224,114.4838,113.9224,114.4552,11213.0
2018-11-27 10:15:00,120.25,120.28,119.84,119.99,12984.0,114.4172,114.4457,114.0271,114.1698,12984.0
2018-11-27 10:20:00,120.0,120.0,119.59,119.7,34215.0,114.1793,114.1793,113.7892,113.8939,34215.0
2018-11-27 10:25:00,119.68,119.73,119.45,119.73,15875.0,113.8748,113.9224,113.656,113.9224,15875.0
2018-11-27 10:30:00,119.67,119.92,119.54,119.92,12160.0,113.8653,114.1032,113.7416,114.1032,12160.0
2018-11-27 10:35:00,119.82,119.82,119.45,119.65,9256.0,114.008,114.008,113.656,113.8463,9256.0
2018-11-27 10:40:00,119.62,119.83,119.56,119.79,10700.0,113.8177,114.0176,113.7606,113.9795,10700.0
2018-11-27 10:45:00,119.75,119.9,119.68,119.86,8300.0,113.9414,114.0842,113.8748,114.0461,8300.0
2018-11-27 10:50:00,119.86,120.1,119.81,120.08,8981.0,114.0461,114.2745,113.9985,114.2554,8981.0
2018-11-27 10:55:00,120.12,120.28,120.11,120.15,13650.0,114.2935,114.4457,114.284,114.322,13650.0
2018-11-27 11:00:00,120.12,120.4,120.08,120.33,8279.0,114.2935,114.5599,114.2554,114.4933,8279.0
2018-11-27 11:05:00,120.22,120.35,120.2,120.34,10659.0,114.3886,114.5123,114.3696,114.5028,10659.0
2018-11-27 11:10:00,120.3,120.3,120.06,120.07,5736.0,114.4648,114.4648,114.2364,114.2459,5736.0
2018-11-27 11:15:00,120.05,120.11,119.9,119.9,6101.0,114.2269,114.284,114.0842,114.0842,6101.0
2018-11-27 11:20:00,119.87,119.87,119.59,119.59,24080.0,114.0556,114.0556,113.7892,113.7892,24080.0
2018-11-27 11:25:00,119.65,120.06,119.65,120.0,4745.0,113.8463,114.2364,113.8463,114.1793,4745.0
2018-11-27 11:30:00,120.0,120.05,119.87,119.95,7750.0,114.1793,114.2269,114.0556,114.1317,7750.0
2018-11-27 11:35:00,119.95,120.03,119.79,119.89,5805.0,114.1317,114.2079,113.9795,114.0746,5805.0
2018-11-27 11:40:00,119.88,119.91,119.6,119.71,8331.0,114.0651,114.0937,113.7987,113.9034,8331.0
2018-11-27 11:45:00,119.74,119.87,119.66,119.87,8300.0,113.9319,114.0556,113.8558,114.0556,8300.0
2018-11-27 11:50:00,119.86,120.22,119.86,120.13,5600.0,114.0461,114.3886,114.0461,114.303,5600.0
2018-11-27 11:55:00,120.14,120.27,120.12,120.21,6140.0,114.3125,114.4362,114.2935,114.3791,6140.0
2018-11-27 12:00:00,120.25,120.3,120.2,120.23,8026.0,114.4172,114.4648,114.3696,114.3981,8026.0
2018-11-27 12:05:00,120.25,120.25,119.99,120.08,21310.0,114.4172,114.4172,114.1698,114.2554,21310.0
2018-11-27 12:10:00,120.09,120.12,119.97,119.99,4200.0,114.2649,114.2935,114.1508,114.1698,4200.0
2018-11-27 12:15:00,119.96,120.03,119.84,120.02,10655.0,114.1412,114.2079,114.0271,114.1983,10655.0
2018-11-27 12:20:00,119.98,120.02,119.88,119.92,5920.0,114.1603,114.1983,114.0651,114.1032,5920.0
2018-11-27 12:25:00,119.94,119.94,119.68,119.77,25815.0,114.1222,114.1222,113.8748,113.9605,25815.0
2018-11-27 12:30:00,119.74,119.86,119.54,119.85,15240.0,113.9319,114.0461,113.7416,114.0366,15240.0
2018-11-27 12:35:00,119.81,120.01,119.77,120.01,14784.0,113.9985,114.1888,113.9605,114.1888,14784.0
2018-11-27 12:40:00,120.03,120.03,119.8,119.81,5900.0,114.2079,114.2079,113.989,113.9985,5900.0
2018-11-27 12:45:00,119.82,119.85,119.64,119.64,4300.0,114.008,114.0366,113.8368,113.8368,4300.0
2018-11-27 12:50:00,119.63,119.74,119.59,119.73,6100.0,113.8273,113.9319,113.7892,113.9224,6100.0
2018-11-27 12:55:00,119.73,119.77,119.53,119.53,7832.0,113.9224,113.9605,113.7321,113.7321,7832.0
2018-11-27 13:00:00,119.51,119.64,119.5,119.54,5625.0,113.7131,113.8368,113.7036,113.7416,5625.0
2018-11-27 13:05:00,119.57,119.68,119.56,119.67,5354.0,113.7702,113.8748,113.7606,113.8653,5354.0
2018-11-27 13:10:00,119.72,119.74,119.55,119.67,8306.0,113.9129,113.9319,113.7511,113.8653,8306.0
2018-11-27 13:15:00,119.73,119.88,119.38,119.45,27400.0,113.9224,114.0651,113.5894,113.656,27400.0
2018-11-27 13:20:00,119.5,119.52,119.4,119.5,6050.0,113.7036,113.7226,113.6084,113.7036,6050.0
2018-11-27 13:25:00,119.45,119.61,119.42,119.59,5800.0,113.656,113.8082,113.6274,113.7892,5800.0
2018-11-27 13:30:00,119.58,119.68,119.54,119.56,6500.0,113.7797,113.8748,113.7416,113.7606,6500.0
2018-11-27 13:35:00,119.61,119.72,119.51,119.66,10039.0,113.8082,113.9129,113.7131,113.8558,10039.0
2018-11-27 13:40:00,119.66,119.66,119.53,119.59,6711.0,113.8558,113.8558,113.7321,113.7892,6711.0
2018-11-27 13:45:00,119.6,119.7,119.59,119.6,4254.0,113.7987,113.8939,113.7892,113.7987,4254.0
2018-11-27 13:50:00,119.64,119.67,119.56,119.62,5202.0,113.8368,113.8653,113.7606,113.8177,5202.0
2018-11-27 13:55:00,119.6,119.87,119.56,119.87,7700.0,113.7987,114.0556,113.7606,114.0556,7700.0
2018-11-27 14:00:00,119.83,119.96,119.77,119.96,4350.0,114.0176,114.1412,113.9605,114.1412,4350.0
2018-11-27 14:05:00,119.94,120.06,119.83,119.88,4123.0,114.1222,114.2364,114.0176,114.0651,4123.0
2018-11-27 14:10:00,119.83,119.96,119.77,119.92,5001.0,114.0176,114.1412,113.9605,114.1032,5001.0
2018-11-27 14:15:00,119.93,119.95,119.79,119.79,5364.0,114.1127,114.1317,113.9795,113.9795,5364.0
2018-11-27 14:20:00,119.79,119.87,119.75,119.84,5252.0,113.9795,114.0556,113.9414,114.0271,5252.0
2018-11-27 14:25:00,119.86,119.87,119.73,119.76,6386.0,114.0461,114.0556,113.9224,113.9509,6386.0
2018-11-27 14:30:00,119.76,119.88,119.74,119.88,7000.0,113.9509,114.0651,113.9319,114.0651,7000.0
2018-11-27 14:35:00,119.88,119.91,119.78,119.79,6577.0,114.0651,114.0937,113.97,113.9795,6577.0
2018-11-27 14:40:00,119.8,119.88,119.79,119.88,6503.0,113.989,114.0651,113.9795,114.0651,6503.0
2018-11-27 14:45:00,119.89,119.92,119.81,119.81,5990.0,114.0746,114.1032,113.9985,113.9985,5990.0
2018-11-27 14:50:00,119.82,119.82,119.68,119.72,9225.0,114.008,114.008,113.8748,113.9129,9225.0
2018-11-27 14:55:00,119.71,119.77,119.64,119.64,8129.0,113.9034,113.9605,113.8368,113.8368,8129.0
2018-11-27 15:00:00,119.62,119.63,119.52,119.63,7863.0,113.8177,113.8273,113.7226,113.8273,7863.0
2018-11-27 15:05:00,119.63,119.67,119.46,119.53,7117.0,113.8273,113.8653,113.6655,113.7321,7117.0
2018-11-27 15:10:00,119.54,119.58,119.46,119.46,6180.0,113.7416,113.7797,113.6655,113.6655,6180.0
2018-11-27 15:15:00,119.47,119.5,119.35,119.37,8685.0,113.675,113.7036,113.5608,113.5799,8685.0
2018-11-27 15:20:00,119.38,119.58,119.38,119.57,15385.0,113.5894,113.7797,113.5894,113.7702,15385.0
2018-11-27 15:25:00,119.58,119.65,119.55,119.61,8210.0,113.7797,113.8463,113.7511,113.8082,8210.0
2018-11-27 15:30:00,119.6,119.6,119.47,119.51,16957.0,113.7987,113.7987,113.675,113.7131,16957.0
2018-11-27 15:35:00,119.5,119.64,119.5,119.62,15766.0,113.7036,113.8368,113.7036,113.8177,15766.0
2018-11-27 15:40:00,119.62,119.78,119.62,119.77,12041.0,113.8177,113.97,113.8177,113.9605,12041.0
2018-11-27 15:45:00,119.79,119.83,119.72,119.83,18844.0,113.9795,114.0176,113.9129,114.0176,18844.0
2018-11-27 15:50:00,119.82,119.84,119.69,119.7,32862.0,114.008,114.0271,113.8843,113.8939,32862.0
2018-11-27 15:55:00,119.69,119.98,119.67,119.97,103337.0,113.8843,114.1603,113.8653,114.1508,103337.0
2018-11-28 09:30:00,119.99,120.18,119.72,120.01,45923.0,114.1698,114.3506,113.9129,114.1888,45923.0
2018-11-28 09:35:00,120.01,120.2,119.81,120.15,14670.0,114.1888,114.3696,113.9985,114.322,14670.0
2018-11-28 09:40:00,120.28,120.45,120.01,120.07,16613.0,114.4457,114.6075,114.1888,114.2459,16613.0
2018-11-28 09:45:00,120.06,120.15,119.68,119.85,14495.0,114.2364,114.322,113.8748,114.0366,14495.0
2018-11-28 09:50:00,119.84,119.9,119.26,119.38,15087.0,114.0271,114.0842,113.4752,113.5894,15087.0
2018-11-28 09:55:00,119.39,119.57,119.28,119.57,10554.0,113.5989,113.7702,113.4942,113.7702,10554.0
2018-11-28 10:00:00,119.57,119.71,119.46,119.47,4638.0,113.7702,113.9034,113.6655,113.675,4638.0
2018-11-28 10:05:00,119.45,119.47,119.07,119.17,12421.0,113.656,113.675,113.2944,113.3896,12421.0
2018-11-28 10:10:00,119.15,119.23,119.03,119.12,9912.0,113.3705,113.4467,113.2564,113.342,9912.0
2018-11-28 10:15:00,119.07,119.07,118.84,118.88,13467.0,113.2944,113.2944,113.0756,113.1136,13467.0
2018-11-28 10:20:00,118.88,119.08,118.82,118.89,8200.0,113.1136,113.3039,113.0565,113.1231,8200.0
2018-11-28 10:25:00,118.87,119.02,118.76,118.83,6466.0,113.1041,113.2468,112.9995,113.0661,6466.0
2018-11-28 10:30:00,118.86,118.87,118.52,118.71,12579.0,113.0946,113.1041,112.7711,112.9519,12579.0
2018-11-28 10:35:00,118.74,118.89,118.71,118.71,6857.0,112.9804,113.1231,112.9519,112.9519,6857.0
2018-11-28 10:40:00,118.69,118.77,118.57,118.63,13578.0,112.9328,113.009,112.8187,112.8758,13578.0
2018-11-28 10:45:00,118.57,118.91,118.56,118.9,6205.0,112.8187,113.1422,112.8092,113.1327,6205.0
2018-11-28 10:50:00,118.88,119.1,118.87,119.06,5715.0,113.1136,113.323,113.1041,113.2849,5715.0
2018-11-28 10:55:00,119.07,119.27,119.07,119.27,6655.0,113.2944,113.4847,113.2944,113.4847,6655.0
2018-11-28 11:00:00,119.21,119.55,119.21,119.5,12024.0,113.4276,113.7511,113.4276,113.7036,12024.0
2018-11-28 11:05:00,119.47,119.65,119.35,119.58,4435.0,113.675,113.8463,113.5608,113.7797,4435.0
2018-11-28 11:10:00,119.6,119.64,119.51,119.51,4311.0,113.7987,113.8368,113.7131,113.7131,4311.0
2018-11-28 11:15:00,119.56,119.56,119.43,119.56,9199.0,113.7606,113.7606,113.637,113.7606,9199.0
2018-11-28 11:20:00,119.55,119.62,119.49,119.49,4836.0,113.7511,113.8177,113.694,113.694,4836.0
2018-11-28 11:25:00,119.51,119.66,119.47,119.66,6897.0,113.7131,113.8558,113.675,113.8558,6897.0
2018-11-28 11:30:00,119.67,119.7,119.59,119.69,3530.0,113.8653,113.8939,113.7892,113.8843,3530.0
2018-11-28 11:35:00,119.7,119.73,119.44,119.48,5110.0,113.8939,113.9224,113.6465,113.6845,5110.0
2018-11-28 11:40:00,119.49,119.68,119.44,119.65,8892.0,113.694,113.8748,113.6465,113.8463,8892.0
2018-11-28 11:45:00,119.6,119.7,119.54,119.66,4800.0,113.7987,113.8939,113.7416,113.8558,4800.0
2018-11-28 11:50:00,119.68,119.83,119.64,119.74,4028.0,113.8748,114.0176,113.8368,113.9319,4028.0
2018-11-28 11:55:00,119.75,119.84,119.61,119.84,7619.0,113.9414,114.0271,113.8082,114.0271,7619.0
2018-11-28 12:00:00,119.88,120.75,119.88,120.71,16485.0,114.0651,114.8929,114.0651,114.8549,16485.0
2018-11-28 12:05:00,120.76,121.33,120.75,121.22,12817.0,114.9024,115.4448,114.8929,115.3401,12817.0
2018-11-28 12:10:00,121.35,121.43,121.08,121.43,12380.0,115.4638,115.5399,115.2069,115.5399,12380.0
2018-11-28 12:15:00,121.54,121.56,121.26,121.35,7185.0,115.6446,115.6636,115.3782,115.4638,7185.0
2018-11-28 12:20:00,121.35,121.51,121.34,121.42,13104.0,115.4638,115.6161,115.4543,115.5304,13104.0
2018-11-28 12:25:00,121.36,121.97,121.3,121.77,14206.0,115.4733,116.0537,115.4162,115.8635,14206.0
2018-11-28 12:30:00,121.75,122.0,121.75,121.76,19617.0,115.8444,116.0823,115.8444,115.8539,19617.0
2018-11-28 12:35:00,121.7,121.89,121.69,121.89,17150.0,115.7968,115.9776,115.7873,115.9776,17150.0
2018-11-28 12:40:00,121.89,121.94,121.68,121.73,23554.0,115.9776,116.0252,115.7778,115.8254,23554.0
2018-11-28 12:45:00,121.75,121.92,121.71,121.79,16240.0,115.8444,116.0062,115.8064,115.8825,16240.0
2018-11-28 12:50:00,121.8,121.96,121.8,121.96,10559.0,115.892,116.0442,115.892,116.0442,10559.0
2018-11-28 12:55:00,121.96,121.97,121.77,121.89,16600.0,116.0442,116.0537,115.8635,115.9776,16600.0
2018-11-28 13:00:00,121.94,121.95,121.47,121.5,10130.0,116.0252,116.0347,115.578,115.6065,10130.0
2018-11-28 13:05:00,121.5,121.78,121.5,121.73,11774.0,115.6065,115.873,115.6065,115.8254,11774.0
2018-11-28 13:10:00,121.72,121.8,121.63,121.78,5308.0,115.8159,115.892,115.7302,115.873,5308.0
2018-11-28 13:15:00,121.77,121.89,121.72,121.86,6242.0,115.8635,115.9776,115.8159,115.9491,6242.0
2018-11-28 13:20:00,121.86,121.86,121.74,121.84,11760.0,115.9491,115.9491,115.8349,115.9301,11760.0
2018-11-28 13:25:00,121.86,122.09,121.82,121.97,18567.0,115.9491,116.1679,115.911,116.0537,18567.0
2018-11-28 13:30:00,121.93,122.02,121.84,121.87,7242.0,116.0157,116.1013,115.9301,115.9586,7242.0
2018-11-28 13:35:00,121.88,121.98,121.86,121.95,6565.0,115.9681,116.0633,115.9491,116.0347,6565.0
2018-11-28 13:40:00,121.93,122.05,121.91,121.95,5741.0,116.0157,116.1299,115.9967,116.0347,5741.0
2018-11-28 13:45:00,121.97,122.12,121.95,121.95,22196.0,116.0537,116.1965,116.0347,116.0347,22196.0
2018-11-28 13:50:00,121.95,122.03,121.83,121.83,8333.0,116.0347,116.1108,115.9205,115.9205,8333.0
2018-11-28 13:55:00,121.86,121.98,121.8,121.83,8803.0,115.9491,116.0633,115.892,115.9205,8803.0
2018-11-28 14:00:00,121.83,121.93,121.68,121.89,8050.0,115.9205,116.0157,115.7778,115.9776,8050.0
2018-11-28 14:05:00,121.86,121.95,121.75,121.76,12091.0,115.9491,116.0347,115.8444,115.8539,12091.0
2018-11-28 14:10:00,121.79,121.8,121.63,121.78,7200.0,115.8825,115.892,115.7302,115.873,7200.0
2018-11-28 14:15:00,121.78,121.78,121.59,121.7,11354.0,115.873,115.873,115.6922,115.7968,11354.0
2018-11-28 14:20:00,121.65,121.65,121.4,121.46,10117.0,115.7493,115.7493,115.5114,115.5685,10117.0
2018-11-28 14:25:00,121.47,121.54,121.43,121.48,6938.0,115.578,115.6446,115.5399,115.5875,6938.0
2018-11-28 14:30:00,121.51,121.55,121.44,121.47,7644.0,115.6161,115.6541,115.5495,115.578,7644.0
2018-11-28 14:35:00,121.48,121.68,121.46,121.57,12564.0,115.5875,115.7778,115.5685,115.6732,12564.0
2018-11-28 14:40:00,121.61,121.86,121.61,121.77,12168.0,115.7112,115.9491,115.7112,115.8635,12168.0
2018-11-28 14:45:00,121.8,121.8,121.7,121.7,11039.0,115.892,115.892,115.7968,115.7968,11039.0
2018-11-28 14:50:00,121.71,121.77,121.62,121.62,5900.0,115.8064,115.8635,115.7207,115.7207,5900.0
2018-11-28 14:55:00,121.64,121.65,121.51,121.51,6900.0,115.7398,115.7493,115.6161,115.6161,6900.0
2018-11-28 15:00:00,121.48,121.57,121.33,121.57,9673.0,115.5875,115.6732,115.4448,115.6732,9673.0
2018-11-28 15:05:00,121.57,121.58,121.34,121.35,12386.0,115.6732,115.6827,115.4543,115.4638,12386.0
2018-11-28 15:10:00,121.35,121.48,121.32,121.48,8716.0,115.4638,115.5875,115.4353,115.5875,8716.0
2018-11-28 15:15:00,121.46,121.47,121.34,121.38,12759.0,115.5685,115.578,115.4543,115.4924,12759.0
2018-11-28 15:20:00,121.39,121.64,121.39,121.62,13481.0,115.5019,115.7398,115.5019,115.7207,13481.0
2018-11-28 15:25:00,121.62,121.68,121.54,121.66,14133.0,115.7207,115.7778,115.6446,115.7588,14133.0
2018-11-28 15:30:00,121.62,121.71,121.46,121.68,23805.0,115.7207,115.8064,115.5685,115.7778,23805.0
2018-11-28 15:35:00,121.68,121.85,121.68,121.8,14817.0,115.7778,115.9396,115.7778,115.892,14817.0
2018-11-28 15:40:00,121.82,121.99,121.77,121.9,24337.0,115.911,116.0728,115.8635,115.9871,24337.0
2018-11-28 15:45:00,121.91,122.12,121.91,122.12,22995.0,115.9967,116.1965,115.9967,116.1965,22995.0
2018-11-28 15:50:00,122.1,122.14,122.09,122.14,30078.0,116.1774,116.2155,116.1679,116.2155,30078.0
2018-11-28 15:55:00,122.14,122.27,122.12,122.2,88512.0,116.2155,116.3392,116.1965,116.2726,88512.0
2018-11-29 09:30:00,121.37,122.21,121.3,121.72,19877.0,115.4829,116.2821,115.4162,115.8159,19877.0
2018-11-29 09:35:00,121.71,122.09,121.42,121.83,10979.0,115.8064,116.1679,115.5304,115.9205,10979.0
2018-11-29 09:40:00,121.68,121.87,121.48,121.75,15645.0,115.7778,115.9586,115.5875,115.8444,15645.0
2018-11-29 09:45:00,121.74,121.92,121.27,121.27,14495.0,115.8349,116.0062,115.3877,115.3877,14495.0
2018-11-29 09:50:00,121.41,121.43,121.18,121.39,7993.0,115.5209,115.5399,115.3021,115.5019,7993.0
2018-11-29 09:55:00,121.31,121.37,121.08,121.09,5000.0,115.4258,115.4829,115.2069,115.2164,5000.0
2018-11-29 10:00:00,121.09,121.25,121.08,121.17,2600.0,115.2164,115.3687,115.2069,115.2926,2600.0
2018-11-29 10:05:00,121.19,121.35,121.09,121.3,6103.0,115.3116,115.4638,115.2164,115.4162,6103.0
2018-11-29 10:10:00,121.32,121.34,120.97,121.19,13807.0,115.4353,115.4543,115.1023,115.3116,13807.0
2018-11-29 10:15:00,121.13,121.28,121.0,121.12,5366.0,115.2545,115.3972,115.1308,115.245,5366.0
2018-11-29 10:20:00,121.01,121.19,120.96,121.05,4480.0,115.1403,115.3116,115.0927,115.1784,4480.0
2018-11-29 10:25:00,121.09,121.2,120.99,120.99,6537.0,115.2164,115.3211,115.1213,115.1213,6537.0
2018-11-29 10:30:00,121.0,121.46,120.99,121.4,9698.0,115.1308,115.5685,115.1213,115.5114,9698.0
2018-11-29 10:35:00,121.36,121.57,121.33,121.39,8200.0,115.4733,115.6732,115.4448,115.5019,8200.0
2018-11-29 10:40:00,121.34,121.42,121.08,121.19,3240.0,115.4543,115.5304,115.2069,115.3116,3240.0
2018-11-29 10:45:00,121.19,121.26,120.84,120.84,6020.0,115.3116,115.3782,114.9786,114.9786,6020.0
2018-11-29 10:50:00,120.82,120.9,120.56,120.57,16829.0,114.9595,115.0357,114.7121,114.7217,16829.0
2018-11-29 10:55:00,120.61,120.75,120.55,120.63,3382.0,114.7597,114.8929,114.7026,114.7787,3382.0
2018-11-29 11:00:00,120.67,120.87,120.66,120.82,6189.0,114.8168,115.0071,114.8073,114.9595,6189.0
2018-11-29 11:05:00,120.88,120.97,120.83,120.87,3620.0,115.0166,115.1023,114.969,115.0071,3620.0
2018-11-29 11:10:00,120.89,121.02,120.79,120.9,8381.0,115.0261,115.1498,114.931,115.0357,8381.0
2018-11-29 11:15:00,120.9,121.04,120.77,120.82,7588.0,115.0357,115.1689,114.912,114.9595,7588.0
2018-11-29 11:20:00,120.77,121.1,120.74,121.01,8679.0,114.912,115.2259,114.8834,115.1403,8679.0
2018-11-29 11:25:00,121.07,121.4,120.95,121.37,7015.0,115.1974,115.5114,115.0832,115.4829,7015.0
2018-11-29 11:30:00,121.33,121.52,121.27,121.42,5435.0,115.4448,115.6256,115.3877,115.5304,5435.0
2018-11-29 11:35:00,121.39,121.51,121.31,121.45,15826.0,115.5019,115.6161,115.4258,115.559,15826.0
2018-11-29 11:40:00,121.41,121.57,121.41,121.46,6472.0,115.5209,115.6732,115.5209,115.5685,6472.0
2018-11-29 11:45:00,121.51,121.53,121.27,121.33,7217.0,115.6161,115.6351,115.3877,115.4448,7217.0
2018-11-29 11:50:00,121.29,121.64,121.25,121.57,9300.0,115.4067,115.7398,115.3687,115.6732,9300.0
2018-11-29 11:55:00,121.57,121.61,121.44,121.6,14265.0,115.6732,115.7112,115.5495,115.7017,14265.0
2018-11-29 12:00:00,121.54,121.54,121.37,121.41,5757.0,115.6446,115.6446,115.4829,115.5209,5757.0
2018-11-29 12:05:00,121.42,121.53,121.36,121.43,7131.0,115.5304,115.6351,115.4733,115.5399,7131.0
2018-11-29 12:10:00,121.43,121.43,121.15,121.23,6441.0,115.5399,115.5399,115.2735,115.3496,6441.0
2018-11-29 12:15:00,121.18,121.36,121.18,121.26,3895.0,115.3021,115.4733,115.3021,115.3782,3895.0
2018-11-29 12:20:00,121.26,121.36,121.25,121.33,3458.0,115.3782,115.4733,115.3687,115.4448,3458.0
2018-11-29 12:25:00,121.37,121.38,121.3,121.36,4293.0,115.4829,115.4924,115.4162,115.4733,4293.0
2018-11-29 12:30:00,121.39,121.54,121.36,121.49,3915.0,115.5019,115.6446,115.4733,115.597,3915.0
2018-11-29 12:35:00,121.45,121.51,121.37,121.51,3700.0,115.559,115.6161,115.4829,115.6161,3700.0
2018-11-29 12:40:00,121.53,121.62,121.49,121.56,6146.0,115.6351,115.7207,115.597,115.6636,6146.0
2018-11-29 12:45:00,121.54,121.54,121.37,121.43,5597.0,115.6446,115.6446,115.4829,115.5399,5597.0
2018-11-29 12:50:00,121.41,121.62,121.4,121.58,4500.0,115.5209,115.7207,115.5114,115.6827,4500.0
2018-11-29 12:55:00,121.6,121.74,121.6,121.67,1900.0,115.7017,115.8349,115.7017,115.7683,1900.0
2018-11-29 13:00:00,121.66,121.72,121.63,121.71,4425.0,115.7588,115.8159,115.7302,115.8064,4425.0
2018-11-29 13:05:00,121.74,121.74,121.58,121.58,6439.0,115.8349,115.8349,115.6827,115.6827,6439.0
2018-11-29 13:10:00,121.56,121.56,121.47,121.51,6344.0,115.6636,115.6636,115.578,115.6161,6344.0
2018-11-29 13:15:00,121.57,121.57,121.41,121.47,6200.0,115.6732,115.6732,115.5209,115.578,6200.0
2018-11-29 13:20:00,121.45,121.47,121.38,121.41,4200.0,115.559,115.578,115.4924,115.5209,4200.0
2018-11-29 13:25:00,121.46,121.54,121.4,121.48,3000.0,115.5685,115.6446,115.5114,115.5875,3000.0
2018-11-29 13:30:00,121.48,121.52,121.44,121.51,3420.0,115.5875,115.6256,115.5495,115.6161,3420.0
2018-11-29 13:35:00,121.52,121.64,121.46,121.59,6750.0,115.6256,115.7398,115.5685,115.6922,6750.0
2018-11-29 13:40:00,121.64,121.7,121.59,121.66,3700.0,115.7398,115.7968,115.6922,115.7588,3700.0
2018-11-29 13:45:00,121.68,121.91,121.68,121.91,5338.0,115.7778,115.9967,115.7778,115.9967,5338.0
2018-11-29 13:50:00,121.9,121.9,121.81,121.83,3400.0,115.9871,115.9871,115.9015,115.9205,3400.0
2018-11-29 13:55:00,121.83,121.83,121.76,121.79,5894.0,115.9205,115.9205,115.8539,115.8825,5894.0
2018-11-29 14:00:00,121.77,121.87,121.67,121.79,5500.0,115.8635,115.9586,115.7683,115.8825,5500.0
2018-11-29 14:05:00,121.79,121.83,121.7,121.8,2800.0,115.8825,115.9205,115.7968,115.892,2800.0
2018-11-29 14:10:00,121.82,122.08,121.79,122.08,5938.0,115.911,116.1584,115.8825,116.1584,5938.0
2018-11-29 14:15:00,122.04,122.1,121.91,122.06,4326.0,116.1204,116.1774,115.9967,116.1394,4326.0
2018-11-29 14:20:00,122.06,122.18,122.02,122.14,6165.0,116.1394,116.2536,116.1013,116.2155,6165.0
2018-11-29 14:25:00,122.12,122.18,122.08,122.16,8349.0,116.1965,116.2536,116.1584,116.2345,8349.0
2018-11-29 14:30:00,122.11,122.27,122.1,122.25,6486.0,116.187,116.3392,116.1774,116.3202,6486.0
2018-11-29 14:35:00,122.23,122.23,122.09,122.09,7119.0,116.3011,116.3011,116.1679,116.1679,7119.0
2018-11-29 14:40:00,122.1,122.31,122.09,122.3,9622.0,116.1774,116.3773,116.1679,116.3677,9622.0
2018-11-29 14:45:00,122.31,122.62,122.31,122.62,25780.0,116.3773,116.6722,116.3773,116.6722,25780.0
2018-11-29 14:50:00,122.6,122.77,122.58,122.72,19895.0,116.6532,116.8149,116.6342,116.7674,19895.0
2018-11-29 14:55:00,122.72,122.81,122.67,122.8,9139.0,116.7674,116.853,116.7198,116.8435,9139.0
2018-11-29 15:00:00,122.74,122.83,122.68,122.77,16596.0,116.7864,116.872,116.7293,116.8149,16596.0
2018-11-29 15:05:00,122.78,122.81,122.66,122.71,19170.0,116.8245,116.853,116.7103,116.7579,19170.0
2018-11-29 15:10:00,122.71,122.73,122.46,122.51,9953.0,116.7579,116.7769,116.52,116.5676,9953.0
2018-11-29 15:15:00,122.49,122.49,122.29,122.37,17888.0,116.5485,116.5485,116.3582,116.4343,17888.0
2018-11-29 15:20:00,122.4,122.53,122.4,122.48,21024.0,116.4629,116.5866,116.4629,116.539,21024.0
2018-11-29 15:25:00,122.47,122.49,122.35,122.45,12829.0,116.5295,116.5485,116.4153,116.5105,12829.0
2018-11-29 15:30:00,122.44,122.44,122.19,122.26,12597.0,116.501,116.501,116.2631,116.3297,12597.0
2018-11-29 15:35:00,122.27,122.28,122.07,122.13,18876.0,116.3392,116.3487,116.1489,116.206,18876.0
2018-11-29 15:40:00,122.12,122.23,121.98,122.04,49900.0,116.1965,116.3011,116.0633,116.1204,49900.0
2018-11-29 15:45:00,122.03,122.05,121.91,121.95,25477.0,116.1108,116.1299,115.9967,116.0347,25477.0
2018-11-29 15:50:00,121.95,122.03,121.88,122.03,32374.0,116.0347,116.1108,115.9681,116.1108,32374.0
2018-11-29 15:55:00,122.02,122.02,121.72,121.85,77266.0,116.1013,116.1013,115.8159,115.9396,77266.0
2018-11-30 09:30:00,113.53,115.8,113.38,115.8,777361.0,108.0231,110.183,107.8804,110.183,777361.0
2018-11-30 09:35:00,115.76,115.78,113.86,114.85,547550.0,110.145,110.164,108.3371,109.2791,547550.0
2018-11-30 09:40:00,114.9,115.65,114.7,115.29,401634.0,109.3267,110.0403,109.1364,109.6978,401634.0
2018-11-30 09:45:00,115.33,115.39,114.67,114.83,132025.0,109.7358,109.7929,109.1078,109.2601,132025.0
2018-11-30 09:50:00,114.83,116.2,114.67,116.2,331707.0,109.2601,110.5636,109.1078,110.5636,331707.0
2018-11-30 09:55:00,116.13,116.22,115.55,115.84,99888.0,110.497,110.5827,109.9452,110.2211,99888.0
2018-11-30 10:00:00,115.84,116.2,115.7,116.16,180594.0,110.2211,110.5636,110.0879,110.5256,180594.0
2018-11-30 10:05:00,116.2,116.65,116.04,116.59,187081.0,110.5636,110.9918,110.4114,110.9347,187081.0
2018-11-30 10:10:00,116.59,116.72,115.63,115.77,238739.0,110.9347,111.0584,110.0213,110.1545,238739.0
2018-11-30 10:15:00,115.77,115.98,115.22,115.69,176121.0,110.1545,110.3543,109.6312,110.0784,176121.0
2018-11-30 10:20:00,115.7,115.84,115.23,115.61,102103.0,110.0879,110.2211,109.6407,110.0022,102103.0
2018-11-30 10:25:00,115.6,115.81,115.46,115.59,55492.0,109.9927,110.1925,109.8595,109.9832,55492.0
2018-11-30 10:30:00,115.6,116.31,115.53,116.26,110976.0,109.9927,110.6683,109.9261,110.6207,110976.0
2018-11-30 10:35:00,116.22,116.31,115.62,115.65,67797.0,110.5827,110.6683,110.0118,110.0403,67797.0
2018-11-30 10:40:00,115.66,115.9,115.65,115.83,81218.0,110.0498,110.2782,110.0403,110.2116,81218.0
2018-11-30 10:45:00,115.9,115.9,115.35,115.39,86183.0,110.2782,110.2782,109.7549,109.7929,86183.0
2018-11-30 10:50:00,115.41,115.79,115.4,115.75,55538.0,109.8119,110.1735,109.8024,110.1355,55538.0
2018-11-30 10:55:00,115.79,115.8,115.0,115.2,85170.0,110.1735,110.183,109.4218,109.6121,85170.0
2018-11-30 11:00:00,115.22,115.56,115.13,115.49,51757.0,109.6312,109.9547,109.5455,109.8881,51757.0
2018-11-30 11:05:00,115.5,115.78,115.37,115.55,56834.0,109.8976,110.164,109.7739,109.9452,56834.0
2018-11-30 11:10:00,115.55,115.82,115.51,115.65,49216.0,109.9452,110.2021,109.9071,110.0403,49216.0
2018-11-30 11:15:00,115.66,116.2,115.63,116.2,61350.0,110.0498,110.5636,110.0213,110.5636,61350.0
2018-11-30 11:20:00,116.21,116.23,115.8,115.8,45725.0,110.5731,110.5922,110.183,110.183,45725.0
2018-11-30 11:25:00,115.83,115.87,115.59,115.59,39754.0,110.2116,110.2496,109.9832,109.9832,39754.0
2018-11-30 11:30:00,115.58,115.58,115.19,115.22,72508.0,109.9737,109.9737,109.6026,109.6312,72508.0
2018-11-30 11:35:00,115.22,115.24,114.76,114.89,90134.0,109.6312,109.6502,109.1935,109.3172,90134.0
2018-11-30 11:40:00,114.91,115.4,114.9,115.2,31064.0,109.3362,109.8024,109.3267,109.6121,31064.0
2018-11-30 11:45:00,115.2,115.41,115.16,115.33,23355.0,109.6121,109.8119,109.5741,109.7358,23355.0
2018-11-30 11:50:00,115.36,115.36,115.18,115.29,19861.0,109.7644,109.7644,109.5931,109.6978,19861.0
2018-11-30 11:55:00,115.29,115.48,115.21,115.22,25432.0,109.6978,109.8786,109.6216,109.6312,25432.0
2018-11-30 12:00:00,115.2,115.2,114.95,115.05,31365.0,109.6121,109.6121,109.3743,109.4694,31365.0
2018-11-30 12:05:00,115.07,115.18,115.01,115.05,29246.0,109.4884,109.5931,109.4313,109.4694,29246.0
2018-11-30 12:10:00,115.05,115.14,114.93,115.02,56882.0,109.4694,109.555,109.3552,109.4409,56882.0
2018-11-30 12:15:00,115.03,115.07,114.68,114.87,55256.0,109.4504,109.4884,109.1174,109.2981,55256.0
2018-11-30 12:20:00,114.88,115.04,114.8,114.96,17353.0,109.3077,109.4599,109.2315,109.3838,17353.0
2018-11-30 12:25:00,114.96,115.07,114.82,114.96,26185.0,109.3838,109.4884,109.2506,109.3838,26185.0
2018-11-30 12:30:00,114.97,114.99,114.9,114.99,19441.0,109.3933,109.4123,109.3267,109.4123,19441.0
2018-11-30 12:35:00,114.99,115.13,114.93,115.01,36974.0,109.4123,109.5455,109.3552,109.4313,36974.0
2018-11-30 12:40:00,115.02,115.05,114.83,114.95,17787.0,109.4409,109.4694,109.2601,109.3743,17787.0
2018-11-30 12:45:00,114.95,115.06,114.88,114.96,27955.0,109.3743,109.4789,109.3077,109.3838,27955.0
2018-11-30 12:50:00,114.97,115.02,114.84,114.9,15095.0,109.3933,109.4409,109.2696,109.3267,15095.0
2018-11-30 12:55:00,114.9,114.9,114.58,114.63,51281.0,109.3267,109.3267,109.0222,109.0698,51281.0
2018-11-30 13:00:00,114.63,114.64,114.35,114.43,54506.0,109.0698,109.0793,108.8034,108.8795,54506.0
2018-11-30 13:05:00,114.42,114.51,114.08,114.14,56858.0,108.87,108.9556,108.5465,108.6035,56858.0
2018-11-30 13:10:00,114.14,114.19,113.85,113.99,77561.0,108.6035,108.6511,108.3276,108.4608,77561.0
2018-11-30 13:15:00,113.99,114.35,113.99,114.34,53522.0,108.4608,108.8034,108.4608,108.7938,53522.0
2018-11-30 13:20:00,114.34,114.48,114.23,114.36,32206.0,108.7938,108.9271,108.6892,108.8129,32206.0
2018-11-30 13:25:00,114.38,114.49,114.33,114.42,19209.0,108.8319,108.9366,108.7843,108.87,19209.0
2018-11-30 13:30:00,114.46,114.72,114.43,114.66,31945.0,108.908,109.1554,108.8795,109.0983,31945.0
2018-11-30 13:35:00,114.66,114.82,114.65,114.72,48493.0,109.0983,109.2506,109.0888,109.1554,48493.0
2018-11-30 13:40:00,114.71,114.97,114.68,114.76,60099.0,109.1459,109.3933,109.1174,109.1935,60099.0
2018-11-30 13:45:00,114.77,114.85,114.71,114.72,31729.0,109.203,109.2791,109.1459,109.1554,31729.0
2018-11-30 13:50:00,114.72,114.94,114.68,114.75,39045.0,109.1554,109.3647,109.1174,109.184,39045.0
2018-11-30 13:55:00,114.77,114.86,114.53,114.63,39259.0,109.203,109.2886,108.9746,109.0698,39259.0
2018-11-30 14:00:00,114.65,114.76,114.49,114.65,44310.0,109.0888,109.1935,108.9366,109.0888,44310.0
2018-11-30 14:05:00,114.65,114.83,114.5,114.79,53616.0,109.0888,109.2601,108.9461,109.222,53616.0
2018-11-30 14:10:00,114.79,115.14,114.75,115.11,51527.0,109.222,109.555,109.184,109.5265,51527.0
2018-11-30 14:15:00,115.12,115.15,114.92,115.0,27567.0,109.536,109.5646,109.3457,109.4218,27567.0
2018-11-30 14:20:00,115.0,115.09,114.96,115.07,19787.0,109.4218,109.5075,109.3838,109.4884,19787.0
2018-11-30 14:25:00,115.06,115.25,115.04,115.18,28987.0,109.4789,109.6597,109.4599,109.5931,28987.0
2018-11-30 14:30:00,115.15,115.22,115.03,115.08,23127.0,109.5646,109.6312,109.4504,109.498,23127.0
2018-11-30 14:35:00,115.09,115.34,115.05,115.26,24844.0,109.5075,109.7453,109.4694,109.6692,24844.0
2018-11-30 14:40:00,115.27,115.41,115.23,115.31,33072.0,109.6787,109.8119,109.6407,109.7168,33072.0
2018-11-30 14:45:00,115.32,115.42,115.1,115.12,100418.0,109.7263,109.8215,109.517,109.536,100418.0
2018-11-30 14:50:00,115.14,115.24,114.82,114.96,61688.0,109.555,109.6502,109.2506,109.3838,61688.0
2018-11-30 14:55:00,114.96,114.99,114.61,114.72,144211.0,109.3838,109.4123,109.0508,109.1554,144211.0
2018-11-30 15:00:00,114.72,114.92,114.72,114.9,31594.0,109.1554,109.3457,109.1554,109.3267,31594.0
2018-11-30 15:05:00,114.89,115.14,114.83,115.09,52281.0,109.3172,109.555,109.2601,109.5075,52281.0
2018-11-30 15:10:00,115.09,115.1,114.85,114.98,50999.0,109.5075,109.517,109.2791,109.4028,50999.0
2018-11-30 15:15:00,115.0,115.06,114.92,114.95,32706.0,109.4218,109.4789,109.3457,109.3743,32706.0
2018-11-30 15:20:00,114.95,114.96,114.76,114.89,90154.0,109.3743,109.3838,109.1935,109.3172,90154.0
2018-11-30 15:25:00,114.91,114.93,114.76,114.85,57239.0,109.3362,109.3552,109.1935,109.2791,57239.0
2018-11-30 15:30:00,114.85,114.97,114.81,114.9,62457.0,109.2791,109.3933,109.2411,109.3267,62457.0
2018-11-30 15:35:00,114.89,114.99,114.84,114.9,80844.0,109.3172,109.4123,109.2696,109.3267,80844.0
2018-11-30 15:40:00,114.91,114.98,114.74,114.75,101480.0,109.3362,109.4028,109.1744,109.184,101480.0
2018-11-30 15:45:00,114.76,114.98,114.73,114.94,146033.0,109.1935,109.4028,109.1649,109.3647,146033.0
2018-11-30 15:50:00,114.96,114.96,114.8,114.82,190473.0,109.3838,109.3838,109.2315,109.2506,190473.0
2018-11-30 15:55:00,114.84,115.04,114.75,115.03,492611.0,109.2696,109.4599,109.184,109.4504,492611.0
2018-12-03 09:30:00,115.95,117.75,115.69,117.71,152925.0,110.3258,112.0384,110.0784,112.0004,152925.0
2018-12-03 09:35:00,117.75,118.17,116.69,116.69,101407.0,112.0384,112.4381,111.0299,111.0299,101407.0
2018-12-03 09:40:00,116.76,117.0,116.33,116.84,61825.0,111.0965,111.3248,110.6873,111.1726,61825.0
2018-12-03 09:45:00,116.81,117.7,116.75,117.7,69766.0,111.144,111.9909,111.0869,111.9909,69766.0
2018-12-03 09:50:00,117.7,117.95,117.54,117.67,66537.0,111.9909,112.2287,111.8386,111.9623,66537.0
2018-12-03 09:55:00,117.67,117.92,117.13,117.5,82790.0,111.9623,112.2002,111.4485,111.8006,82790.0
2018-12-03 10:00:00,117.54,117.89,117.5,117.78,39022.0,111.8386,112.1717,111.8006,112.067,39022.0
2018-12-03 10:05:00,117.85,118.32,117.79,118.22,64556.0,112.1336,112.5808,112.0765,112.4856,64556.0
2018-12-03 10:10:00,118.23,118.28,117.9,118.07,86724.0,112.4952,112.5427,112.1812,112.3429,86724.0
2018-12-03 10:15:00,118.1,118.83,118.07,118.72,102509.0,112.3715,113.0661,112.3429,112.9614,102509.0
2018-12-03 10:20:00,118.75,118.86,118.44,118.86,37970.0,112.9899,113.0946,112.695,113.0946,37970.0
2018-12-03 10:25:00,118.78,118.83,118.5,118.56,22761.0,113.0185,113.0661,112.7521,112.8092,22761.0
2018-12-03 10:30:00,118.53,118.85,118.46,118.82,36719.0,112.7806,113.0851,112.714,113.0565,36719.0
2018-12-03 10:35:00,118.82,118.84,118.57,118.58,70213.0,113.0565,113.0756,112.8187,112.8282,70213.0
2018-12-03 10:40:00,118.56,118.6,118.31,118.39,59437.0,112.8092,112.8472,112.5713,112.6474,59437.0
2018-12-03 10:45:00,118.35,118.39,117.85,117.93,29690.0,112.6093,112.6474,112.1336,112.2097,29690.0
2018-12-03 10:50:00,117.9,117.93,117.5,117.83,40034.0,112.1812,112.2097,111.8006,112.1146,40034.0
2018-12-03 10:55:00,117.87,118.11,117.87,118.01,16919.0,112.1526,112.381,112.1526,112.2858,16919.0
2018-12-03 11:00:00,118.03,118.04,117.75,117.94,26329.0,112.3049,112.3144,112.0384,112.2192,26329.0
2018-12-03 11:05:00,117.93,118.19,117.85,118.17,18646.0,112.2097,112.4571,112.1336,112.4381,18646.0
2018-12-03 11:10:00,118.18,118.26,118.02,118.07,23397.0,112.4476,112.5237,112.2953,112.3429,23397.0
2018-12-03 11:15:00,118.11,118.2,118.07,118.1,40100.0,112.381,112.4666,112.3429,112.3715,40100.0
2018-12-03 11:20:00,118.13,118.36,118.09,118.21,22935.0,112.4,112.6189,112.362,112.4761,22935.0
2018-12-03 11:25:00,118.23,118.35,118.02,118.12,17107.0,112.4952,112.6093,112.2953,112.3905,17107.0
2018-12-03 11:30:00,118.13,118.47,118.13,118.44,18761.0,112.4,112.7235,112.4,112.695,18761.0
2018-12-03 11:35:00,118.49,118.53,118.36,118.5,11615.0,112.7425,112.7806,112.6189,112.7521,11615.0
2018-12-03 11:40:00,118.47,118.56,118.17,118.2,23875.0,112.7235,112.8092,112.4381,112.4666,23875.0
2018-12-03 11:45:00,118.2,118.26,118.03,118.24,12168.0,112.4666,112.5237,112.3049,112.5047,12168.0
2018-12-03 11:50:00,118.22,118.42,118.22,118.41,13072.0,112.4856,112.6759,112.4856,112.6664,13072.0
2018-12-03 11:55:00,118.39,118.48,118.17,118.22,24586.0,112.6474,112.733,112.4381,112.4856,24586.0
2018-12-03 12:00:00,118.25,118.56,118.22,118.51,11346.0,112.5142,112.8092,112.4856,112.7616,11346.0
2018-12-03 12:05:00,118.54,118.8,118.54,118.76,18573.0,112.7901,113.0375,112.7901,112.9995,18573.0
2018-12-03 12:10:00,118.79,118.9,118.7,118.73,13765.0,113.028,113.1327,112.9424,112.9709,13765.0
2018-12-03 12:15:00,118.72,118.8,118.65,118.78,13150.0,112.9614,113.0375,112.8948,113.0185,13150.0
2018-12-03 12:20:00,118.74,118.86,118.74,118.85,12947.0,112.9804,113.0946,112.9804,113.0851,12947.0
2018-12-03 12:25:00,118.89,118.95,118.82,118.88,12752.0,113.1231,113.1802,113.0565,113.1136,12752.0
2018-12-03 12:30:00,118.87,119.15,118.87,119.1,33081.0,113.1041,113.3705,113.1041,113.323,33081.0
2018-12-03 12:35:00,119.11,119.21,119.09,119.1,12933.0,113.3325,113.4276,113.3134,113.323,12933.0
2018-12-03 12:40:00,119.11,119.15,118.81,118.81,17324.0,113.3325,113.3705,113.047,113.047,17324.0
2018-12-03 12:45:00,118.85,118.95,118.84,118.89,9588.0,113.0851,113.1802,113.0756,113.1231,9588.0
2018-12-03 12:50:00,118.89,119.01,118.83,118.83,20897.0,113.1231,113.2373,113.0661,113.0661,20897.0
2018-12-03 12:55:00,118.84,118.88,118.57,118.63,17539.0,113.0756,113.1136,112.8187,112.8758,17539.0
2018-12-03 13:00:00,118.66,119.03,118.65,119.0,21572.0,112.9043,113.2564,112.8948,113.2278,21572.0
2018-12-03 13:05:00,118.99,119.13,118.94,119.07,15281.0,113.2183,113.3515,113.1707,113.2944,15281.0
2018-12-03 13:10:00,119.11,119.19,119.07,119.11,17547.0,113.3325,113.4086,113.2944,113.3325,17547.0
2018-12-03 13:15:00,119.13,119.13,119.06,119.07,7603.0,113.3515,113.3515,113.2849,113.2944,7603.0
2018-12-03 13:20:00,119.07,119.12,118.98,119.0,5000.0,113.2944,113.342,113.2088,113.2278,5000.0
2018-12-03 13:25:00,118.98,119.06,118.96,119.06,9876.0,113.2088,113.2849,113.1898,113.2849,9876.0
2018-12-03 13:30:00,119.02,119.05,118.88,118.91,22147.0,113.2468,113.2754,113.1136,113.1422,22147.0
2018-12-03 13:35:00,118.93,118.95,118.83,118.85,8068.0,113.1612,113.1802,113.0661,113.0851,8068.0
2018-12-03 13:40:00,118.84,118.91,118.77,118.87,16804.0,113.0756,113.1422,113.009,113.1041,16804.0
2018-12-03 13:45:00,118.89,118.89,118.59,118.59,16150.0,113.1231,113.1231,112.8377,112.8377,16150.0
2018-12-03 13:50:00,118.62,118.85,118.61,118.83,13671.0,112.8662,113.0851,112.8567,113.0661,13671.0
2018-12-03 13:55:00,118.82,118.82,118.6,118.68,9050.0,113.0565,113.0565,112.8472,112.9233,9050.0
2018-12-03 14:00:00,118.68,118.8,118.61,118.61,13725.0,112.9233,113.0375,112.8567,112.8567,13725.0
2018-12-03 14:05:00,118.58,118.62,118.31,118.36,14118.0,112.8282,112.8662,112.5713,112.6189,14118.0
2018-12-03 14:10:00,118.41,118.57,118.41,118.53,5605.0,112.6664,112.8187,112.6664,112.7806,5605.0
2018-12-03 14:15:00,118.55,118.8,118.54,118.8,11529.0,112.7996,113.0375,112.7901,113.0375,11529.0
2018-12-03 14:20:00,118.8,118.91,118.8,118.88,7600.0,113.0375,113.1422,113.0375,113.1136,7600.0
2018-12-03 14:25:00,118.89,118.99,118.78,118.89,25249.0,113.1231,113.2183,113.0185,113.1231,25249.0
2018-12-03 14:30:00,118.9,118.96,118.83,118.91,6000.0,113.1327,113.1898,113.0661,113.1422,6000.0
2018-12-03 14:35:00,118.92,118.98,118.9,118.97,7490.0,113.1517,113.2088,113.1327,113.1993,7490.0
2018-12-03 14:40:00,118.98,119.01,118.92,118.94,23135.0,113.2088,113.2373,113.1517,113.1707,23135.0
2018-12-03 14:45:00,118.95,119.06,118.94,119.04,12651.0,113.1802,113.2849,113.1707,113.2659,12651.0
2018-12-03 14:50:00,119.05,119.2,119.0,119.06,18763.0,113.2754,113.4181,113.2278,113.2849,18763.0
2018-12-03 14:55:00,119.04,119.19,118.98,119.19,12501.0,113.2659,113.4086,113.2088,113.4086,12501.0
2018-12-03 15:00:00,119.19,119.19,118.97,119.09,18137.0,113.4086,113.4086,113.1993,113.3134,18137.0
2018-12-03 15:05:00,119.09,119.28,118.99,119.26,25206.0,113.3134,113.4942,113.2183,113.4752,25206.0
2018-12-03 15:10:00,119.27,119.59,119.27,119.57,45754.0,113.4847,113.7892,113.4847,113.7702,45754.0
2018-12-03 15:15:00,119.56,119.97,119.56,119.95,45340.0,113.7606,114.1508,113.7606,114.1317,45340.0
2018-12-03 15:20:00,119.95,120.09,119.94,120.01,63753.0,114.1317,114.2649,114.1222,114.1888,63753.0
2018-12-03 15:25:00,120.01,120.05,119.79,119.9,99034.0,114.1888,114.2269,113.9795,114.0842,99034.0
2018-12-03 15:30:00,119.92,120.04,119.69,119.77,57673.0,114.1032,114.2174,113.8843,113.9605,57673.0
2018-12-03 15:35:00,119.77,119.86,119.65,119.67,40185.0,113.9605,114.0461,113.8463,113.8653,40185.0
2018-12-03 15:40:00,119.69,119.78,119.58,119.58,51726.0,113.8843,113.97,113.7797,113.7797,51726.0
2018-12-03 15:45:00,119.61,119.67,119.26,119.3,62863.0,113.8082,113.8653,113.4752,113.5133,62863.0
2018-12-03 15:50:00,119.3,119.41,119.28,119.31,66674.0,113.5133,113.6179,113.4942,113.5228,66674.0
2018-12-03 15:55:00,119.32,119.64,119.31,119.52,256071.0,113.5323,113.8368,113.5228,113.7226,256071.0
2018-12-04 09:30:00,118.95,119.0,117.67,117.79,63610.0,113.1802,113.2278,111.9623,112.0765,63610.0
2018-12-04 09:35:00,117.79,118.15,117.53,117.78,33654.0,112.0765,112.419,111.8291,112.067,33654.0
2018-12-04 09:40:00,117.76,117.85,117.43,117.8,50746.0,112.048,112.1336,111.734,112.086,50746.0
2018-12-04 09:45:00,117.68,117.77,117.42,117.72,28675.0,111.9718,112.0575,111.7245,112.0099,28675.0
2018-12-04 09:50:00,117.74,117.8,117.5,117.75,38959.0,112.0289,112.086,111.8006,112.0384,38959.0
2018-12-04 09:55:00,117.76,118.54,117.75,118.39,31443.0,112.048,112.7901,112.0384,112.6474,31443.0
2018-12-04 10:00:00,118.3,118.58,118.18,118.58,8750.0,112.5618,112.8282,112.4476,112.8282,8750.0
2018-12-04 10:05:00,118.6,118.68,118.45,118.59,16464.0,112.8472,112.9233,112.7045,112.8377,16464.0
2018-12-04 10:10:00,118.67,118.71,118.46,118.53,8675.0,112.9138,112.9519,112.714,112.7806,8675.0
2018-12-04 10:15:00,118.49,118.87,118.49,118.52,12699.0,112.7425,113.1041,112.7425,112.7711,12699.0
2018-12-04 10:20:00,118.46,118.46,118.18,118.2,13116.0,112.714,112.714,112.4476,112.4666,13116.0
2018-12-04 10:25:00,118.25,118.43,118.14,118.43,20654.0,112.5142,112.6855,112.4095,112.6855,20654.0
2018-12-04 10:30:00,118.37,118.61,118.32,118.36,9300.0,112.6284,112.8567,112.5808,112.6189,9300.0
2018-12-04 10:35:00,118.29,118.68,118.24,118.54,8427.0,112.5523,112.9233,112.5047,112.7901,8427.0
2018-12-04 10:40:00,118.56,118.85,118.5,118.79,11705.0,112.8092,113.0851,112.7521,113.028,11705.0
2018-12-04 10:45:00,118.75,119.06,118.71,119.06,15060.0,112.9899,113.2849,112.9519,113.2849,15060.0
2018-12-04 10:50:00,119.06,119.06,118.88,118.97,26705.0,113.2849,113.2849,113.1136,113.1993,26705.0
2018-12-04 10:55:00,119.0,119.18,118.93,119.07,10730.0,113.2278,113.3991,113.1612,113.2944,10730.0
2018-12-04 11:00:00,119.02,119.04,118.84,119.04,21966.0,113.2468,113.2659,113.0756,113.2659,21966.0
2018-12-04 11:05:00,119.02,119.23,119.02,119.03,10300.0,113.2468,113.4467,113.2468,113.2564,10300.0
2018-12-04 11:10:00,119.03,119.11,118.98,119.0,10132.0,113.2564,113.3325,113.2088,113.2278,10132.0
2018-12-04 11:15:00,119.01,119.09,118.92,119.03,18946.0,113.2373,113.3134,113.1517,113.2564,18946.0
2018-12-04 11:20:00,119.02,119.14,118.94,119.05,20891.0,113.2468,113.361,113.1707,113.2754,20891.0
2018-12-04 11:25:00,119.04,119.06,118.95,119.03,15831.0,113.2659,113.2849,113.1802,113.2564,15831.0
2018-12-04 11:30:00,119.01,119.03,118.49,118.49,17900.0,113.2373,113.2564,112.7425,112.7425,17900.0
2018-12-04 11:35:00,118.51,118.55,118.39,118.48,12442.0,112.7616,112.7996,112.6474,112.733,12442.0
2018-12-04 11:40:00,118.5,118.6,118.23,118.23,10507.0,112.7521,112.8472,112.4952,112.4952,10507.0
2018-12-04 11:45:00,118.24,118.26,117.96,118.0,5900.0,112.5047,112.5237,112.2383,112.2763,5900.0
2018-12-04 11:50:00,117.99,118.11,117.94,118.11,8188.0,112.2668,112.381,112.2192,112.381,8188.0
2018-12-04 11:55:00,118.13,118.16,117.98,118.04,9920.0,112.4,112.4286,112.2573,112.3144,9920.0
2018-12-04 12:00:00,118.06,118.25,117.98,118.01,9709.0,112.3334,112.5142,112.2573,112.2858,9709.0
2018-12-04 12:05:00,118.0,118.01,117.36,117.6,13315.0,112.2763,112.2858,111.6674,111.8957,13315.0
2018-12-04 12:10:00,117.64,117.64,117.27,117.29,10324.0,111.9338,111.9338,111.5817,111.6008,10324.0
2018-12-04 12:15:00,117.27,117.46,117.17,117.32,16730.0,111.5817,111.7625,111.4866,111.6293,16730.0
2018-12-04 12:20:00,117.25,117.25,116.45,116.47,56505.0,111.5627,111.5627,110.8015,110.8205,56505.0
2018-12-04 12:25:00,116.49,116.61,115.9,115.96,34967.0,110.8396,110.9537,110.2782,110.3353,34967.0
2018-12-04 12:30:00,115.92,115.94,115.41,115.94,23052.0,110.2972,110.3162,109.8119,110.3162,23052.0
2018-12-04 12:35:00,115.98,116.05,115.83,115.84,14910.0,110.3543,110.4209,110.2116,110.2211,14910.0
2018-12-04 12:40:00,115.84,116.02,115.73,115.99,20684.0,110.2211,110.3924,110.1164,110.3638,20684.0
2018-12-04 12:45:00,115.96,116.02,115.68,115.87,12221.0,110.3353,110.3924,110.0689,110.2496,12221.0
2018-12-04 12:50:00,115.82,115.82,115.39,115.51,17671.0,110.2021,110.2021,109.7929,109.9071,17671.0
2018-12-04 12:55:00,115.5,115.56,115.37,115.5,56635.0,109.8976,109.9547,109.7739,109.8976,56635.0
2018-12-04 13:00:00,115.5,115.65,115.33,115.64,19039.0,109.8976,110.0403,109.7358,110.0308,19039.0
2018-12-04 13:05:00,115.67,115.9,115.57,115.82,22311.0,110.0593,110.2782,109.9642,110.2021,22311.0
2018-12-04 13:10:00,115.83,115.93,115.49,115.51,33948.0,110.2116,110.3067,109.8881,109.9071,33948.0
2018-12-04 13:15:00,115.5,115.66,115.23,115.24,36113.0,109.8976,110.0498,109.6407,109.6502,36113.0
2018-12-04 13:20:00,115.23,115.4,115.13,115.19,6717.0,109.6407,109.8024,109.5455,109.6026,6717.0
2018-12-04 13:25:00,115.2,115.27,114.63,114.93,29344.0,109.6121,109.6787,109.0698,109.3552,29344.0
2018-12-04 13:30:00,114.94,115.13,114.81,115.09,16926.0,109.3647,109.5455,109.2411,109.5075,16926.0
2018-12-04 13:35:00,115.04,115.09,114.58,114.62,10738.0,109.4599,109.5075,109.0222,109.0603,10738.0
2018-12-04 13:40:00,114.54,114.62,114.37,114.57,42237.0,108.9841,109.0603,108.8224,109.0127,42237.0
2018-12-04 13:45:00,114.53,114.8,114.47,114.73,39466.0,108.9746,109.2315,108.9175,109.1649,39466.0
2018-12-04 13:50:00,114.75,114.91,114.69,114.84,15798.0,109.184,109.3362,109.1269,109.2696,15798.0
2018-12-04 13:55:00,114.86,115.29,114.86,115.18,28147.0,109.2886,109.6978,109.2886,109.5931,28147.0
2018-12-04 14:00:00,115.17,115.18,114.86,114.86,15763.0,109.5836,109.5931,109.2886,109.2886,15763.0
2018-12-04 14:05:00,114.85,115.31,114.85,115.28,9200.0,109.2791,109.7168,109.2791,109.6883,9200.0
2018-12-04 14:10:00,115.3,115.64,115.24,115.53,11416.0,109.7073,110.0308,109.6502,109.9261,11416.0
2018-12-04 14:15:00,115.47,115.55,115.31,115.49,11581.0,109.869,109.9452,109.7168,109.8881,11581.0
2018-12-04 14:20:00,115.49,115.49,115.23,115.24,5855.0,109.8881,109.8881,109.6407,109.6502,5855.0
2018-12-04 14:25:00,115.23,115.23,114.96,114.99,7571.0,109.6407,109.6407,109.3838,109.4123,7571.0
2018-12-04 14:30:00,115.02,115.52,115.02,115.51,13451.0,109.4409,109.9166,109.4409,109.9071,13451.0
2018-12-04 14:35:00,115.5,115.6,115.38,115.54,24143.0,109.8976,109.9927,109.7834,109.9356,24143.0
2018-12-04 14:40:00,115.5,115.6,115.4,115.48,19099.0,109.8976,109.9927,109.8024,109.8786,19099.0
2018-12-04 14:45:00,115.44,115.84,115.41,115.84,34429.0,109.8405,110.2211,109.8119,110.2211,34429.0
2018-12-04 14:50:00,115.78,115.86,115.68,115.78,23522.0,110.164,110.2401,110.0689,110.164,23522.0
2018-12-04 14:55:00,115.79,115.82,115.38,115.41,24149.0,110.1735,110.2021,109.7834,109.8119,24149.0
2018-12-04 15:00:00,115.43,115.43,115.17,115.26,13800.0,109.831,109.831,109.5836,109.6692,13800.0
2018-12-04 15:05:00,115.25,115.41,115.0,115.05,26782.0,109.6597,109.8119,109.4218,109.4694,26782.0
2018-12-04 15:10:00,115.0,115.1,114.73,114.91,13914.0,109.4218,109.517,109.1649,109.3362,13914.0
2018-12-04 15:15:00,114.92,115.09,114.68,114.73,26531.0,109.3457,109.5075,109.1174,109.1649,26531.0
2018-12-04 15:20:00,114.74,114.81,113.92,113.92,77432.0,109.1744,109.2411,108.3942,108.3942,77432.0
2018-12-04 15:25:00,113.95,114.36,113.94,114.04,36829.0,108.4228,108.8129,108.4133,108.5084,36829.0
2018-12-04 15:30:00,114.02,114.24,113.93,114.18,28666.0,108.4894,108.6987,108.4037,108.6416,28666.0
2018-12-04 15:35:00,114.16,114.33,113.79,113.81,55837.0,108.6226,108.7843,108.2705,108.2896,55837.0
2018-12-04 15:40:00,113.79,113.81,113.47,113.64,64639.0,108.2705,108.2896,107.966,108.1278,64639.0
2018-12-04 15:45:00,113.61,113.74,113.47,113.54,122854.0,108.0993,108.223,107.966,108.0327,122854.0
2018-12-04 15:50:00,113.5,113.6,113.4,113.54,125415.0,107.9946,108.0897,107.8994,108.0327,125415.0
2018-12-04 15:55:00,113.52,113.57,112.92,113.53,259484.0,108.0136,108.0612,107.4427,108.0231,259484.0
2018-12-06 09:30:00,111.68,111.91,111.11,111.56,84898.0,106.2629,106.4817,105.7205,106.1487,84898.0
2018-12-06 09:35:00,111.57,112.14,111.41,112.08,97413.0,106.1582,106.7006,106.006,106.6435,97413.0
2018-12-06 09:40:00,112.07,113.18,111.98,113.18,70126.0,106.634,107.6901,106.5483,107.6901,70126.0
2018-12-06 09:45:00,113.05,113.62,112.92,113.34,47525.0,107.5664,108.1088,107.4427,107.8424,47525.0
2018-12-06 09:50:00,113.28,113.38,112.09,112.28,73807.0,107.7853,107.8804,106.653,106.8338,73807.0
2018-12-06 09:55:00,112.34,112.76,112.12,112.75,50012.0,106.8909,107.2905,106.6815,107.281,50012.0
2018-12-06 10:00:00,112.73,113.31,112.58,113.26,49757.0,107.2619,107.8138,107.1192,107.7662,49757.0
2018-12-06 10:05:00,113.27,113.7,112.94,113.67,57146.0,107.7757,108.1849,107.4618,108.1563,57146.0
2018-12-06 10:10:00,113.68,114.13,113.39,114.09,50432.0,108.1659,108.594,107.8899,108.556,50432.0
2018-12-06 10:15:00,114.13,114.22,113.99,114.13,31677.0,108.594,108.6797,108.4608,108.594,31677.0
2018-12-06 10:20:00,114.06,114.65,114.02,114.24,44795.0,108.5274,109.0888,108.4894,108.6987,44795.0
2018-12-06 10:25:00,114.18,114.51,114.02,114.28,30365.0,108.6416,108.9556,108.4894,108.7368,30365.0
2018-12-06 10:30:00,114.3,114.36,113.43,113.43,18302.0,108.7558,108.8129,107.928,107.928,18302.0
2018-12-06 10:35:00,113.42,113.63,112.89,112.91,46772.0,107.9185,108.1183,107.4142,107.4332,46772.0
2018-12-06 10:40:00,112.92,113.03,112.66,112.77,26714.0,107.4427,107.5474,107.1953,107.3,26714.0
2018-12-06 10:45:00,112.8,112.97,112.48,112.7,25100.0,107.3285,107.4903,107.0241,107.2334,25100.0
2018-12-06 10:50:00,112.69,112.8,112.55,112.78,11420.0,107.2239,107.3285,107.0907,107.3095,11420.0
2018-12-06 10:55:00,112.69,112.69,112.21,112.34,20825.0,107.2239,107.2239,106.7672,106.8909,20825.0
2018-12-06 11:00:00,112.39,112.61,112.23,112.55,13005.0,106.9384,107.1478,106.7862,107.0907,13005.0
2018-12-06 11:05:00,112.49,112.8,112.48,112.71,41276.0,107.0336,107.3285,107.0241,107.2429,41276.0
2018-12-06 11:10:00,112.76,112.84,112.41,112.41,12204.0,107.2905,107.3666,106.9575,106.9575,12204.0
2018-12-06 11:15:00,112.47,112.53,112.11,112.45,31169.0,107.0146,107.0716,106.672,106.9955,31169.0
2018-12-06 11:20:00,112.45,112.53,112.08,112.08,13351.0,106.9955,107.0716,106.6435,106.6435,13351.0
2018-12-06 11:25:00,112.08,112.22,111.8,111.86,60914.0,106.6435,106.7767,106.3771,106.4341,60914.0
2018-12-06 11:30:00,111.84,112.13,111.6,112.02,42852.0,106.4151,106.691,106.1868,106.5864,42852.0
2018-12-06 11:35:00,112.09,112.3,112.09,112.28,21095.0,106.653,106.8528,106.653,106.8338,21095.0
2018-12-06 11:40:00,112.28,112.53,112.23,112.5,10703.0,106.8338,107.0716,106.7862,107.0431,10703.0
2018-12-06 11:45:00,112.48,113.1,112.44,112.96,45823.0,107.0241,107.614,106.986,107.4808,45823.0
2018-12-06 11:50:00,112.97,113.33,112.8,113.3,27564.0,107.4903,107.8328,107.3285,107.8043,27564.0
2018-12-06 11:55:00,113.35,113.56,113.18,113.56,23681.0,107.8519,108.0517,107.6901,108.0517,23681.0
2018-12-06 12:00:00,113.53,113.6,113.45,113.52,7583.0,108.0231,108.0897,107.947,108.0136,7583.0
2018-12-06 12:05:00,113.52,113.8,113.42,113.63,14670.0,108.0136,108.28,107.9185,108.1183,14670.0
2018-12-06 12:10:00,113.64,113.65,112.96,113.2,41967.0,108.1278,108.1373,107.4808,107.7091,41967.0
2018-12-06 12:15:00,113.19,113.78,113.19,113.75,22973.0,107.6996,108.261,107.6996,108.2325,22973.0
2018-12-06 12:20:00,113.78,114.09,113.52,114.09,13211.0,108.261,108.556,108.0136,108.556,13211.0
2018-12-06 12:25:00,114.11,114.31,114.03,114.31,32233.0,108.575,108.7653,108.4989,108.7653,32233.0
2018-12-06 12:30:00,114.23,114.46,114.16,114.19,13214.0,108.6892,108.908,108.6226,108.6511,13214.0
2018-12-06 12:35:00,114.2,114.28,113.78,113.88,10027.0,108.6606,108.7368,108.261,108.3562,10027.0
2018-12-06 12:40:00,113.88,114.02,113.85,113.97,9544.0,108.3562,108.4894,108.3276,108.4418,9544.0
2018-12-06 12:45:00,113.96,114.22,113.91,114.08,10055.0,108.4323,108.6797,108.3847,108.5465,10055.0
2018-12-06 12:50:00,113.99,114.24,113.92,114.14,14986.0,108.4608,108.6987,108.3942,108.6035,14986.0
2018-12-06 12:55:00,114.18,114.33,114.0,114.0,10666.0,108.6416,108.7843,108.4703,108.4703,10666.0
2018-12-06 13:00:00,113.98,114.01,113.69,113.71,10055.0,108.4513,108.4799,108.1754,108.1944,10055.0
2018-12-06 13:05:00,113.74,113.81,113.49,113.53,8415.0,108.223,108.2896,107.9851,108.0231,8415.0
2018-12-06 13:10:00,113.54,113.68,113.49,113.64,8493.0,108.0327,108.1659,107.9851,108.1278,8493.0
2018-12-06 13:15:00,113.65,113.74,113.51,113.6,13889.0,108.1373,108.223,108.0041,108.0897,13889.0
2018-12-06 13:20:00,113.57,113.65,113.4,113.59,8951.0,108.0612,108.1373,107.8994,108.0802,8951.0
2018-12-06 13:25:00,113.57,113.69,113.45,113.45,7377.0,108.0612,108.1754,107.947,107.947,7377.0
2018-12-06 13:30:00,113.35,113.36,113.07,113.26,18661.0,107.8519,107.8614,107.5855,107.7662,18661.0
2018-12-06 13:35:00,113.23,113.44,113.11,113.35,17237.0,107.7377,107.9375,107.6235,107.8519,17237.0
2018-12-06 13:40:00,113.38,114.04,113.38,113.72,41328.0,107.8804,108.5084,107.8804,108.2039,41328.0
2018-12-06 13:45:00,113.72,114.06,113.71,114.06,12228.0,108.2039,108.5274,108.1944,108.5274,12228.0
2018-12-06 13:50:00,114.12,114.22,113.97,114.2,8593.0,108.5845,108.6797,108.4418,108.6606,8593.0
2018-12-06 13:55:00,114.2,114.46,114.12,114.43,10615.0,108.6606,108.908,108.5845,108.8795,10615.0
2018-12-06 14:00:00,114.43,114.67,114.43,114.53,13479.0,108.8795,109.1078,108.8795,108.9746,13479.0
2018-12-06 14:05:00,114.39,114.44,114.08,114.2,15537.0,108.8414,108.889,108.5465,108.6606,15537.0
2018-12-06 14:10:00,114.14,114.14,113.67,113.88,12791.0,108.6035,108.6035,108.1563,108.3562,12791.0
2018-12-06 14:15:00,113.86,114.06,113.48,113.51,5499.0,108.3371,108.5274,107.9756,108.0041,5499.0
2018-12-06 14:20:00,113.52,113.66,113.42,113.52,20823.0,108.0136,108.1468,107.9185,108.0136,20823.0
2018-12-06 14:25:00,113.56,113.91,113.56,113.91,7340.0,108.0517,108.3847,108.0517,108.3847,7340.0
2018-12-06 14:30:00,113.92,113.93,113.61,113.65,3564.0,108.3942,108.4037,108.0993,108.1373,3564.0
2018-12-06 14:35:00,113.69,113.81,113.53,113.65,12041.0,108.1754,108.2896,108.0231,108.1373,12041.0
2018-12-06 14:40:00,113.67,113.9,113.6,113.6,3705.0,108.1563,108.3752,108.0897,108.0897,3705.0
2018-12-06 14:45:00,113.64,113.64,113.19,113.38,13995.0,108.1278,108.1278,107.6996,107.8804,13995.0
2018-12-06 14:50:00,113.41,114.44,113.37,114.29,33834.0,107.909,108.889,107.8709,108.7463,33834.0
2018-12-06 14:55:00,114.29,114.59,114.15,114.53,25272.0,108.7463,109.0317,108.6131,108.9746,25272.0
2018-12-06 15:00:00,114.54,114.84,114.48,114.49,18322.0,108.9841,109.2696,108.9271,108.9366,18322.0
2018-12-06 15:05:00,114.52,114.55,114.28,114.49,9527.0,108.9651,108.9937,108.7368,108.9366,9527.0
2018-12-06 15:10:00,114.43,114.56,114.26,114.26,10400.0,108.8795,109.0032,108.7177,108.7177,10400.0
2018-12-06 15:15:00,114.18,114.41,114.16,114.3,13837.0,108.6416,108.8605,108.6226,108.7558,13837.0
2018-12-06 15:20:00,114.16,114.23,113.98,114.15,14369.0,108.6226,108.6892,108.4513,108.6131,14369.0
2018-12-06 15:25:00,114.11,114.5,114.11,114.48,17418.0,108.575,108.9461,108.575,108.9271,17418.0
2018-12-06 15:30:00,114.45,115.06,114.4,114.87,32528.0,108.8985,109.4789,108.8509,109.2981,32528.0
2018-12-06 15:35:00,114.89,115.12,114.83,115.08,30416.0,109.3172,109.536,109.2601,109.498,30416.0
2018-12-06 15:40:00,115.05,115.12,114.6,114.9,59052.0,109.4694,109.536,109.0412,109.3267,59052.0
2018-12-06 15:45:00,114.91,115.37,114.86,115.33,37488.0,109.3362,109.7739,109.2886,109.7358,37488.0
2018-12-06 15:50:00,115.32,115.48,115.26,115.48,61364.0,109.7263,109.8786,109.6692,109.8786,61364.0
2018-12-06 15:55:00,115.47,115.5,115.07,115.33,126409.0,109.869,109.8976,109.4884,109.7358,126409.0
2018-12-07 09:30:00,114.85,115.12,114.65,115.07,24874.0,109.2791,109.536,109.0888,109.4884,24874.0
2018-12-07 09:35:00,115.23,115.37,115.01,115.29,9727.0,109.6407,109.7739,109.4313,109.6978,9727.0
2018-12-07 09:40:00,115.54,116.25,115.31,116.05,37534.0,109.9356,110.6112,109.7168,110.4209,37534.0
2018-12-07 09:45:00,115.99,116.1,115.29,115.29,24624.0,110.3638,110.4685,109.6978,109.6978,24624.0
2018-12-07 09:50:00,115.31,115.78,115.1,115.68,11411.0,109.7168,110.164,109.517,110.0689,11411.0
2018-12-07 09:55:00,115.75,116.06,115.59,115.94,15158.0,110.1355,110.4304,109.9832,110.3162,15158.0
2018-12-07 10:00:00,116.02,116.03,115.71,115.94,21491.0,110.3924,110.4019,110.0974,110.3162,21491.0
2018-12-07 10:05:00,115.84,115.84,115.46,115.51,7833.0,110.2211,110.2211,109.8595,109.9071,7833.0
2018-12-07 10:10:00,115.5,115.65,115.1,115.2,11949.0,109.8976,110.0403,109.517,109.6121,11949.0
2018-12-07 10:15:00,115.19,115.2,114.85,114.94,20647.0,109.6026,109.6121,109.2791,109.3647,20647.0
2018-12-07 10:20:00,115.01,115.2,114.67,114.79,7849.0,109.4313,109.6121,109.1078,109.222,7849.0
2018-12-07 10:25:00,114.84,115.0,114.65,114.95,5150.0,109.2696,109.4218,109.0888,109.3743,5150.0
2018-12-07 10:30:00,114.92,115.05,114.69,114.73,6922.0,109.3457,109.4694,109.1269,109.1649,6922.0
2018-12-07 10:35:00,114.75,114.78,114.16,114.4,7800.0,109.184,109.2125,108.6226,108.8509,7800.0
2018-12-07 10:40:00,114.34,114.7,114.21,114.68,8051.0,108.7938,109.1364,108.6702,109.1174,8051.0
2018-12-07 10:45:00,114.63,115.03,114.54,114.77,17100.0,109.0698,109.4504,108.9841,109.203,17100.0
2018-12-07 10:50:00,114.72,114.86,114.59,114.69,6150.0,109.1554,109.2886,109.0317,109.1269,6150.0
2018-12-07 10:55:00,114.7,114.97,114.7,114.97,13250.0,109.1364,109.3933,109.1364,109.3933,13250.0
2018-12-07 11:00:00,114.95,115.13,114.45,114.52,16766.0,109.3743,109.5455,108.8985,108.9651,16766.0
2018-12-07 11:05:00,114.5,114.55,114.08,114.16,10800.0,108.9461,108.9937,108.5465,108.6226,10800.0
2018-12-07 11:10:00,114.21,114.28,113.74,113.84,11394.0,108.6702,108.7368,108.223,108.3181,11394.0
2018-12-07 11:15:00,113.88,114.04,113.86,113.88,7100.0,108.3562,108.5084,108.3371,108.3562,7100.0
2018-12-07 11:20:00,113.84,113.89,113.47,113.47,11494.0,108.3181,108.3657,107.966,107.966,11494.0
2018-12-07 11:25:00,113.44,113.63,113.22,113.57,11235.0,107.9375,108.1183,107.7282,108.0612,11235.0
2018-12-07 11:30:00,113.55,113.7,113.37,113.51,18863.0,108.0422,108.1849,107.8709,108.0041,18863.0
2018-12-07 11:35:00,113.49,113.61,113.36,113.52,8347.0,107.9851,108.0993,107.8614,108.0136,8347.0
2018-12-07 11:40:00,113.56,113.96,113.32,113.82,17109.0,108.0517,108.4323,107.8233,108.2991,17109.0
2018-12-07 11:45:00,113.8,113.96,113.7,113.7,47345.0,108.28,108.4323,108.1849,108.1849,47345.0
2018-12-07 11:50:00,113.68,113.69,113.16,113.16,18613.0,108.1659,108.1754,107.6711,107.6711,18613.0
2018-12-07 11:55:00,113.1,113.2,112.89,112.89,16848.0,107.614,107.7091,107.4142,107.4142,16848.0
2018-12-07 12:00:00,112.87,113.4,112.84,113.28,33724.0,107.3952,107.8994,107.3666,107.7853,33724.0
2018-12-07 12:05:00,113.33,113.36,112.94,113.02,17411.0,107.8328,107.8614,107.4618,107.5379,17411.0
2018-12-07 12:10:00,113.01,113.15,112.91,112.96,23853.0,107.5284,107.6616,107.4332,107.4808,23853.0
2018-12-07 12:15:00,112.97,112.97,112.54,112.67,29113.0,107.4903,107.4903,107.0812,107.2049,29113.0
2018-12-07 12:20:00,112.68,112.96,112.64,112.8,38040.0,107.2144,107.4808,107.1763,107.3285,38040.0
2018-12-07 12:25:00,112.82,112.95,112.59,112.71,12400.0,107.3476,107.4713,107.1287,107.2429,12400.0
2018-12-07 12:30:00,112.66,112.71,112.5,112.53,16700.0,107.1953,107.2429,107.0431,107.0716,16700.0
2018-12-07 12:35:00,112.5,112.6,112.31,112.36,11019.0,107.0431,107.1382,106.8623,106.9099,11019.0
2018-12-07 12:40:00,112.4,112.44,112.08,112.23,15331.0,106.9479,106.986,106.6435,106.7862,15331.0
2018-12-07 12:45:00,112.28,112.42,112.24,112.32,8478.0,106.8338,106.967,106.7957,106.8718,8478.0
2018-12-07 12:50:00,112.3,112.85,112.3,112.85,13760.0,106.8528,107.3761,106.8528,107.3761,13760.0
2018-12-07 12:55:00,112.79,113.04,112.73,112.87,22949.0,107.319,107.5569,107.2619,107.3952,22949.0
2018-12-07 13:00:00,112.84,113.37,112.83,113.3,27265.0,107.3666,107.8709,107.3571,107.8043,27265.0
2018-12-07 13:05:00,113.28,113.28,112.82,112.85,15827.0,107.7853,107.7853,107.3476,107.3761,15827.0
2018-12-07 13:10:00,112.88,112.97,112.68,112.68,8975.0,107.4047,107.4903,107.2144,107.2144,8975.0
2018-12-07 13:15:00,112.75,112.81,112.52,112.52,7728.0,107.281,107.3381,107.0621,107.0621,7728.0
2018-12-07 13:20:00,112.55,112.91,112.55,112.9,6211.0,107.0907,107.4332,107.0907,107.4237,6211.0
2018-12-07 13:25:00,112.87,113.0,112.64,112.95,7900.0,107.3952,107.5188,107.1763,107.4713,7900.0
2018-12-07 13:30:00,112.93,112.94,112.64,112.64,8181.0,107.4522,107.4618,107.1763,107.1763,8181.0
2018-12-07 13:35:00,112.65,112.88,112.58,112.78,4500.0,107.1858,107.4047,107.1192,107.3095,4500.0
2018-12-07 13:40:00,112.77,112.88,112.72,112.75,5707.0,107.3,107.4047,107.2524,107.281,5707.0
2018-12-07 13:45:00,112.75,112.91,112.58,112.58,5255.0,107.281,107.4332,107.1192,107.1192,5255.0
2018-12-07 13:50:00,112.54,112.54,112.4,112.45,8855.0,107.0812,107.0812,106.9479,106.9955,8855.0
2018-12-07 13:55:00,112.45,112.45,112.19,112.25,11064.0,106.9955,106.9955,106.7481,106.8052,11064.0
2018-12-07 14:00:00,112.19,112.22,111.98,112.05,38426.0,106.7481,106.7767,106.5483,106.6149,38426.0
2018-12-07 14:05:00,112.03,112.14,111.91,111.91,28073.0,106.5959,106.7006,106.4817,106.4817,28073.0
2018-12-07 14:10:00,111.91,111.97,111.77,111.86,92229.0,106.4817,106.5388,106.3485,106.4341,92229.0
2018-12-07 14:15:00,111.84,112.28,111.83,112.26,27918.0,106.4151,106.8338,106.4056,106.8147,27918.0
2018-12-07 14:20:00,112.28,112.49,112.07,112.1,56929.0,106.8338,107.0336,106.634,106.6625,56929.0
2018-12-07 14:25:00,112.08,112.2,111.88,112.05,43475.0,106.6435,106.7577,106.4532,106.6149,43475.0
2018-12-07 14:30:00,112.11,112.26,111.95,112.16,16968.0,106.672,106.8147,106.5198,106.7196,16968.0
2018-12-07 14:35:00,112.17,112.17,111.7,111.73,21241.0,106.7291,106.7291,106.2819,106.3104,21241.0
2018-12-07 14:40:00,111.7,111.82,111.44,111.49,13493.0,106.2819,106.3961,106.0345,106.0821,13493.0
2018-12-07 14:45:00,111.47,111.68,111.28,111.54,29497.0,106.0631,106.2629,105.8823,106.1297,29497.0
2018-12-07 14:50:00,111.54,111.78,111.06,111.2,27146.0,106.1297,106.358,105.6729,105.8062,27146.0
2018-12-07 14:55:00,111.2,111.24,110.85,110.89,32892.0,105.8062,105.8442,105.4731,105.5112,32892.0
2018-12-07 15:00:00,110.92,111.08,110.7,110.7,58407.0,105.5397,105.692,105.3304,105.3304,58407.0
2018-12-07 15:05:00,110.73,111.42,110.69,111.42,46632.0,105.359,106.0155,105.3209,106.0155,46632.0
2018-12-07 15:10:00,111.46,111.6,111.2,111.23,17309.0,106.0535,106.1868,105.8062,105.8347,17309.0
2018-12-07 15:15:00,111.2,111.57,111.13,111.53,21201.0,105.8062,106.1582,105.7396,106.1201,21201.0
2018-12-07 15:20:00,111.54,111.6,111.43,111.47,91777.0,106.1297,106.1868,106.025,106.0631,91777.0
2018-12-07 15:25:00,111.46,111.85,111.3,111.7,20016.0,106.0535,106.4246,105.9013,106.2819,20016.0
2018-12-07 15:30:00,111.69,111.96,111.49,111.87,36815.0,106.2724,106.5293,106.0821,106.4437,36815.0
2018-12-07 15:35:00,111.87,112.1,111.46,111.46,66972.0,106.4437,106.6625,106.0535,106.0535,66972.0
2018-12-07 15:40:00,111.41,111.61,111.31,111.38,101171.0,106.006,106.1963,105.9108,105.9774,101171.0
2018-12-07 15:45:00,111.38,111.49,110.94,110.94,56130.0,105.9774,106.0821,105.5588,105.5588,56130.0
2018-12-07 15:50:00,110.97,111.62,110.97,111.48,66236.0,105.5873,106.2058,105.5873,106.0726,66236.0
2018-12-07 15:55:00,111.49,111.54,111.14,111.26,146684.0,106.0821,106.1297,105.7491,105.8632,146684.0
2018-12-10 09:30:00,111.44,112.35,111.26,112.3,20379.0,106.0345,106.9004,105.8632,106.8528,20379.0
2018-12-10 09:35:00,112.15,112.2,111.61,112.1,12176.0,106.7101,106.7577,106.1963,106.6625,12176.0
2018-12-10 09:40:00,112.2,112.28,111.41,112.2,19370.0,106.7577,106.8338,106.006,106.7577,19370.0
2018-12-10 09:45:00,112.2,112.21,111.26,111.36,14452.0,106.7577,106.7672,105.8632,105.9584,14452.0
2018-12-10 09:50:00,111.28,111.28,110.45,110.63,14055.0,105.8823,105.8823,105.0925,105.2638,14055.0
2018-12-10 09:55:00,110.64,111.28,110.52,111.01,7250.0,105.2733,105.8823,105.1591,105.6254,7250.0
2018-12-10 10:00:00,111.02,111.1,110.44,110.9,13068.0,105.6349,105.711,105.083,105.5207,13068.0
2018-12-10 10:05:00,110.84,111.27,110.84,111.07,10838.0,105.4636,105.8728,105.4636,105.6825,10838.0
2018-12-10 10:10:00,111.01,111.72,110.85,111.72,10300.0,105.6254,106.3009,105.4731,106.3009,10300.0
2018-12-10 10:15:00,111.69,111.69,110.95,111.38,54336.0,106.2724,106.2724,105.5683,105.9774,54336.0
2018-12-10 10:20:00,111.43,111.47,110.93,111.02,9435.0,106.025,106.0631,105.5493,105.6349,9435.0
2018-12-10 10:25:00,110.96,110.98,110.51,110.61,6169.0,105.5778,105.5968,105.1496,105.2448,6169.0
2018-12-10 10:30:00,110.58,110.8,110.33,110.48,10132.0,105.2162,105.4256,104.9784,105.1211,10132.0
2018-12-10 10:35:00,110.59,110.6,110.2,110.22,9163.0,105.2257,105.2353,104.8547,104.8737,9163.0
2018-12-10 10:40:00,110.24,110.36,110.1,110.15,6445.0,104.8927,105.0069,104.7595,104.8071,6445.0
2018-12-10 10:45:00,110.09,110.5,110.05,110.27,9300.0,104.75,105.1401,104.7119,104.9213,9300.0
2018-12-10 10:50:00,110.27,110.41,109.62,109.71,33331.0,104.9213,105.0545,104.3028,104.3884,33331.0
2018-12-10 10:55:00,109.75,110.03,109.69,109.89,17915.0,104.4265,104.6929,104.3694,104.5597,17915.0
2018-12-10 11:00:00,109.97,109.97,109.2,109.56,19688.0,104.6358,104.6358,103.9032,104.2457,19688.0
2018-12-10 11:05:00,109.48,109.78,109.46,109.55,18551.0,104.1696,104.455,104.1506,104.2362,18551.0
2018-12-10 11:10:00,109.52,109.79,109.22,109.73,22999.0,104.2076,104.4646,103.9222,104.4075,22999.0
2018-12-10 11:15:00,109.75,109.78,109.4,109.59,8062.0,104.4265,104.455,104.0935,104.2743,8062.0
2018-12-10 11:20:00,109.59,110.01,109.52,109.9,8800.0,104.2743,104.6739,104.2076,104.5692,8800.0
2018-12-10 11:25:00,109.94,110.21,109.9,110.13,15759.0,104.6073,104.8642,104.5692,104.7881,15759.0
2018-12-10 11:30:00,110.12,110.42,109.95,109.95,8040.0,104.7785,105.064,104.6168,104.6168,8040.0
2018-12-10 11:35:00,109.99,110.81,109.99,110.69,19052.0,104.6548,105.4351,104.6548,105.3209,19052.0
2018-12-10 11:40:00,110.69,110.73,110.13,110.29,25637.0,105.3209,105.359,104.7881,104.9403,25637.0
2018-12-10 11:45:00,110.3,110.68,110.13,110.3,8600.0,104.9498,105.3114,104.7881,104.9498,8600.0
2018-12-10 11:50:00,110.31,110.43,110.19,110.29,5429.0,104.9593,105.0735,104.8451,104.9403,5429.0
2018-12-10 11:55:00,110.27,110.45,109.84,109.99,8722.0,104.9213,105.0925,104.5121,104.6548,8722.0
2018-12-10 12:00:00,110.04,110.04,109.64,109.72,6736.0,104.7024,104.7024,104.3218,104.3979,6736.0
2018-12-10 12:05:00,109.64,110.0,109.53,109.73,8486.0,104.3218,104.6644,104.2172,104.4075,8486.0
2018-12-10 12:10:00,109.69,110.19,109.68,110.1,4710.0,104.3694,104.8451,104.3599,104.7595,4710.0
2018-12-10 12:15:00,110.18,110.2,109.66,109.71,6447.0,104.8356,104.8547,104.3409,104.3884,6447.0
2018-12-10 12:20:00,109.69,109.79,109.47,109.49,4316.0,104.3694,104.4646,104.1601,104.1791,4316.0
2018-12-10 12:25:00,109.69,109.79,109.48,109.65,6349.0,104.3694,104.4646,104.1696,104.3313,6349.0
2018-12-10 12:30:00,109.68,109.85,109.65,109.8,4600.0,104.3599,104.5216,104.3313,104.4741,4600.0
2018-12-10 12:35:00,109.87,110.37,109.8,110.21,9215.0,104.5407,105.0164,104.4741,104.8642,9215.0
2018-12-10 12:40:00,110.3,110.55,110.28,110.45,5378.0,104.9498,105.1877,104.9308,105.0925,5378.0
2018-12-10 12:45:00,110.41,110.8,110.3,110.7,17184.0,105.0545,105.4256,104.9498,105.3304,17184.0
2018-12-10 12:50:00,110.67,110.73,110.52,110.61,14429.0,105.3019,105.359,105.1591,105.2448,14429.0
2018-12-10 12:55:00,110.58,110.62,110.4,110.48,6551.0,105.2162,105.2543,105.045,105.1211,6551.0
2018-12-10 13:00:00,110.5,110.55,110.25,110.32,18626.0,105.1401,105.1877,104.9022,104.9688,18626.0
2018-12-10 13:05:00,110.32,110.51,110.16,110.29,8134.0,104.9688,105.1496,104.8166,104.9403,8134.0
2018-12-10 13:10:00,110.33,110.62,110.2,110.39,13715.0,104.9784,105.2543,104.8547,105.0354,13715.0
2018-12-10 13:15:00,110.29,110.45,110.18,110.38,8688.0,104.9403,105.0925,104.8356,105.0259,8688.0
2018-12-10 13:20:00,110.38,110.38,109.89,109.93,8323.0,105.0259,105.0259,104.5597,104.5978,8323.0
2018-12-10 13:25:00,109.91,110.03,109.81,109.89,9150.0,104.5787,104.6929,104.4836,104.5597,9150.0
2018-12-10 13:30:00,109.91,110.32,109.89,110.32,4529.0,104.5787,104.9688,104.5597,104.9688,4529.0
2018-12-10 13:35:00,110.36,110.54,110.27,110.28,9446.0,105.0069,105.1782,104.9213,104.9308,9446.0
2018-12-10 13:40:00,110.29,110.4,110.15,110.15,3024.0,104.9403,105.045,104.8071,104.8071,3024.0
2018-12-10 13:45:00,110.17,110.39,110.15,110.31,5349.0,104.8261,105.0354,104.8071,104.9593,5349.0
2018-12-10 13:50:00,110.33,110.62,110.33,110.44,10531.0,104.9784,105.2543,104.9784,105.083,10531.0
2018-12-10 13:55:00,110.4,110.4,110.22,110.23,3173.0,105.045,105.045,104.8737,104.8832,3173.0
2018-12-10 14:00:00,110.25,110.36,110.15,110.18,8448.0,104.9022,105.0069,104.8071,104.8356,8448.0
2018-12-10 14:05:00,110.12,110.41,110.12,110.31,10163.0,104.7785,105.0545,104.7785,104.9593,10163.0
2018-12-10 14:10:00,110.23,110.28,110.01,110.09,7780.0,104.8832,104.9308,104.6739,104.75,7780.0
2018-12-10 14:15:00,110.09,110.2,109.85,109.9,11762.0,104.75,104.8547,104.5216,104.5692,11762.0
2018-12-10 14:20:00,109.9,110.04,109.7,109.98,10149.0,104.5692,104.7024,104.3789,104.6453,10149.0
2018-12-10 14:25:00,109.97,110.28,109.97,110.18,9215.0,104.6358,104.9308,104.6358,104.8356,9215.0
2018-12-10 14:30:00,110.2,110.58,110.17,110.54,11746.0,104.8547,105.2162,104.8261,105.1782,11746.0
2018-12-10 14:35:00,110.51,110.54,110.26,110.26,16846.0,105.1496,105.1782,104.9118,104.9118,16846.0
2018-12-10 14:40:00,110.25,110.4,110.25,110.35,9797.0,104.9022,105.045,104.9022,104.9974,9797.0
2018-12-10 14:45:00,110.4,110.54,110.33,110.44,14147.0,105.045,105.1782,104.9784,105.083,14147.0
2018-12-10 14:50:00,110.42,110.54,110.35,110.5,10985.0,105.064,105.1782,104.9974,105.1401,10985.0
2018-12-10 14:55:00,110.47,110.59,109.87,109.91,18185.0,105.1116,105.2257,104.5407,104.5787,18185.0
2018-12-10 15:00:00,109.91,110.11,109.84,110.0,15058.0,104.5787,104.769,104.5121,104.6644,15058.0
2018-12-10 15:05:00,110.04,110.26,110.0,110.19,18479.0,104.7024,104.9118,104.6644,104.8451,18479.0
2018-12-10 15:10:00,110.23,110.25,110.07,110.1,12812.0,104.8832,104.9022,104.731,104.7595,12812.0
2018-12-10 15:15:00,110.08,110.08,109.89,110.07,15849.0,104.7405,104.7405,104.5597,104.731,15849.0
2018-12-10 15:20:00,110.05,110.26,110.05,110.23,16508.0,104.7119,104.9118,104.7119,104.8832,16508.0
2018-12-10 15:25:00,110.25,110.37,110.22,110.32,23234.0,104.9022,105.0164,104.8737,104.9688,23234.0
2018-12-10 15:30:00,110.38,110.92,110.38,110.91,32181.0,105.0259,105.5397,105.0259,105.5302,32181.0
2018-12-10 15:35:00,110.9,111.11,110.78,110.92,57046.0,105.5207,105.7205,105.4065,105.5397,57046.0
2018-12-10 15:40:00,110.89,110.96,110.72,110.78,27371.0,105.5112,105.5778,105.3494,105.4065,27371.0
2018-12-10 15:45:00,110.77,110.84,110.64,110.69,35085.0,105.397,105.4636,105.2733,105.3209,35085.0
2018-12-10 15:50:00,110.68,110.9,110.67,110.89,60943.0,105.3114,105.5207,105.3019,105.5112,60943.0
2018-12-10 15:55:00,110.87,111.06,110.78,110.79,158411.0,105.4922,105.6729,105.4065,105.416,158411.0
2018-12-11 09:30:00,112.33,112.94,112.09,112.39,29835.0,106.8813,107.4618,106.653,106.9384,29835.0
2018-12-11 09:35:00,112.45,112.64,112.14,112.17,16255.0,106.9955,107.1763,106.7006,106.7291,16255.0
2018-12-11 09:40:00,112.25,112.42,112.04,112.16,9949.0,106.8052,106.967,106.6054,106.7196,9949.0
2018-12-11 09:45:00,112.24,112.28,111.68,111.68,8555.0,106.7957,106.8338,106.2629,106.2629,8555.0
2018-12-11 09:50:00,111.78,112.0,111.5,111.95,19020.0,106.358,106.5674,106.0916,106.5198,19020.0
2018-12-11 09:55:00,111.84,112.01,111.7,111.8,9392.0,106.4151,106.5769,106.2819,106.3771,9392.0
2018-12-11 10:00:00,111.83,111.96,111.7,111.92,19025.0,106.4056,106.5293,106.2819,106.4912,19025.0
2018-12-11 10:05:00,111.84,111.85,111.53,111.53,14983.0,106.4151,106.4246,106.1201,106.1201,14983.0
2018-12-11 10:10:00,111.52,111.52,111.22,111.46,17102.0,106.1106,106.1106,105.8252,106.0535,17102.0
2018-12-11 10:15:00,111.45,111.58,111.32,111.45,16414.0,106.044,106.1677,105.9203,106.044,16414.0
2018-12-11 10:20:00,111.5,111.61,111.3,111.61,19324.0,106.0916,106.1963,105.9013,106.1963,19324.0
2018-12-11 10:25:00,111.64,111.71,111.28,111.42,31200.0,106.2248,106.2914,105.8823,106.0155,31200.0
2018-12-11 10:30:00,111.44,111.52,111.19,111.23,17852.0,106.0345,106.1106,105.7966,105.8347,17852.0
2018-12-11 10:35:00,111.25,111.25,110.87,110.98,28006.0,105.8537,105.8537,105.4922,105.5968,28006.0
2018-12-11 10:40:00,110.94,111.16,110.79,110.89,23854.0,105.5588,105.7681,105.416,105.5112,23854.0
2018-12-11 10:45:00,110.91,110.97,110.19,110.23,15839.0,105.5302,105.5873,104.8451,104.8832,15839.0
2018-12-11 10:50:00,110.19,110.29,109.92,110.05,54691.0,104.8451,104.9403,104.5882,104.7119,54691.0
2018-12-11 10:55:00,110.05,110.34,109.79,110.33,63117.0,104.7119,104.9879,104.4646,104.9784,63117.0
2018-12-11 11:00:00,110.33,110.36,110.05,110.31,19545.0,104.9784,105.0069,104.7119,104.9593,19545.0
2018-12-11 11:05:00,110.3,110.53,110.02,110.53,31261.0,104.9498,105.1687,104.6834,105.1687,31261.0
2018-12-11 11:10:00,110.57,110.68,110.28,110.31,8845.0,105.2067,105.3114,104.9308,104.9593,8845.0
2018-12-11 11:15:00,110.27,110.58,110.17,110.58,6462.0,104.9213,105.2162,104.8261,105.2162,6462.0
2018-12-11 11:20:00,110.61,110.67,110.32,110.53,15520.0,105.2448,105.3019,104.9688,105.1687,15520.0
2018-12-11 11:25:00,110.55,110.55,110.17,110.33,6199.0,105.1877,105.1877,104.8261,104.9784,6199.0
2018-12-11 11:30:00,110.35,110.4,110.06,110.2,6868.0,104.9974,105.045,104.7215,104.8547,6868.0
2018-12-11 11:35:00,110.23,110.55,110.23,110.53,5483.0,104.8832,105.1877,104.8832,105.1687,5483.0
2018-12-11 11:40:00,110.49,110.71,110.43,110.64,15090.0,105.1306,105.3399,105.0735,105.2733,15090.0
2018-12-11 11:45:00,110.52,110.83,110.48,110.83,5033.0,105.1591,105.4541,105.1211,105.4541,5033.0
2018-12-11 11:50:00,110.9,111.03,110.87,110.95,14405.0,105.5207,105.6444,105.4922,105.5683,14405.0
2018-12-11 11:55:00,110.98,111.02,110.8,110.94,8658.0,105.5968,105.6349,105.4256,105.5588,8658.0
2018-12-11 12:00:00,110.92,110.95,110.54,110.56,17735.0,105.5397,105.5683,105.1782,105.1972,17735.0
2018-12-11 12:05:00,110.61,110.69,110.4,110.49,15164.0,105.2448,105.3209,105.045,105.1306,15164.0
2018-12-11 12:10:00,110.47,110.48,110.3,110.41,7473.0,105.1116,105.1211,104.9498,105.0545,7473.0
2018-12-11 12:15:00,110.35,110.35,109.99,110.15,7411.0,104.9974,104.9974,104.6548,104.8071,7411.0
2018-12-11 12:20:00,110.14,110.43,110.08,110.38,22898.0,104.7976,105.0735,104.7405,105.0259,22898.0
2018-12-11 12:25:00,110.37,110.38,110.05,110.06,15243.0,105.0164,105.0259,104.7119,104.7215,15243.0
2018-12-11 12:30:00,110.06,110.25,109.92,110.0,12744.0,104.7215,104.9022,104.5882,104.6644,12744.0
2018-12-11 12:35:00,110.05,110.13,109.93,110.09,3977.0,104.7119,104.7881,104.5978,104.75,3977.0
2018-12-11 12:40:00,110.12,110.65,110.12,110.64,16668.0,104.7785,105.2828,104.7785,105.2733,16668.0
2018-12-11 12:45:00,110.65,110.68,110.52,110.68,25582.0,105.2828,105.3114,105.1591,105.3114,25582.0
2018-12-11 12:50:00,110.68,110.73,110.52,110.65,11928.0,105.3114,105.359,105.1591,105.2828,11928.0
2018-12-11 12:55:00,110.68,110.77,110.55,110.68,6155.0,105.3114,105.397,105.1877,105.3114,6155.0
2018-12-11 13:00:00,110.6,110.81,110.6,110.75,5635.0,105.2353,105.4351,105.2353,105.378,5635.0
2018-12-11 13:05:00,110.84,110.85,110.64,110.69,11346.0,105.4636,105.4731,105.2733,105.3209,11346.0
2018-12-11 13:10:00,110.75,110.8,110.64,110.69,68438.0,105.378,105.4256,105.2733,105.3209,68438.0
2018-12-11 13:15:00,110.72,110.95,110.65,110.91,42467.0,105.3494,105.5683,105.2828,105.5302,42467.0
2018-12-11 13:20:00,110.94,111.0,110.65,110.69,38893.0,105.5588,105.6159,105.2828,105.3209,38893.0
2018-12-11 13:25:00,110.7,110.82,110.65,110.77,62636.0,105.3304,105.4446,105.2828,105.397,62636.0
2018-12-11 13:30:00,110.74,110.77,110.5,110.67,52941.0,105.3685,105.397,105.1401,105.3019,52941.0
2018-12-11 13:35:00,110.68,110.68,110.52,110.64,21527.0,105.3114,105.3114,105.1591,105.2733,21527.0
2018-12-11 13:40:00,110.62,110.63,110.36,110.42,62606.0,105.2543,105.2638,105.0069,105.064,62606.0
2018-12-11 13:45:00,110.42,110.64,110.3,110.37,76034.0,105.064,105.2733,104.9498,105.0164,76034.0
2018-12-11 13:50:00,110.39,110.45,109.93,110.03,19517.0,105.0354,105.0925,104.5978,104.6929,19517.0
2018-12-11 13:55:00,110.05,110.39,110.05,110.34,27730.0,104.7119,105.0354,104.7119,104.9879,27730.0
2018-12-11 14:00:00,110.34,110.64,110.26,110.55,21500.0,104.9879,105.2733,104.9118,105.1877,21500.0
2018-12-11 14:05:00,110.57,110.7,110.49,110.55,28027.0,105.2067,105.3304,105.1306,105.1877,28027.0
2018-12-11 14:10:00,110.53,110.78,110.5,110.78,60662.0,105.1687,105.4065,105.1401,105.4065,60662.0
2018-12-11 14:15:00,110.77,110.87,110.54,110.8,47629.0,105.397,105.4922,105.1782,105.4256,47629.0
2018-12-11 14:20:00,110.76,111.1,110.63,111.06,121866.0,105.3875,105.711,105.2638,105.6729,121866.0
2018-12-11 14:25:00,111.09,111.4,111.05,111.3,25299.0,105.7015,105.9965,105.6634,105.9013,25299.0
2018-12-11 14:30:00,111.33,111.68,111.33,111.38,15500.0,105.9299,106.2629,105.9299,105.9774,15500.0
2018-12-11 14:35:00,111.42,111.55,111.02,111.1,15165.0,106.0155,106.1392,105.6349,105.711,15165.0
2018-12-11 14:40:00,111.1,111.31,110.94,111.13,16680.0,105.711,105.9108,105.5588,105.7396,16680.0
2018-12-11 14:45:00,111.07,111.35,110.91,110.91,10394.0,105.6825,105.9489,105.5302,105.5302,10394.0
2018-12-11 14:50:00,110.9,111.02,110.8,110.85,7719.0,105.5207,105.6349,105.4256,105.4731,7719.0
2018-12-11 14:55:00,110.9,110.96,110.67,110.91,7014.0,105.5207,105.5778,105.3019,105.5302,7014.0
2018-12-11 15:00:00,110.94,111.0,110.54,110.61,11490.0,105.5588,105.6159,105.1782,105.2448,11490.0
2018-12-11 15:05:00,110.63,110.94,110.52,110.87,11705.0,105.2638,105.5588,105.1591,105.4922,11705.0
2018-12-11 15:10:00,110.87,111.28,110.84,111.04,35871.0,105.4922,105.8823,105.4636,105.6539,35871.0
2018-12-11 15:15:00,111.06,111.13,110.83,110.88,32116.0,105.6729,105.7396,105.4541,105.5017,32116.0
2018-12-11 15:20:00,110.91,110.98,110.8,110.8,16026.0,105.5302,105.5968,105.4256,105.4256,16026.0
2018-12-11 15:25:00,110.82,110.86,110.72,110.73,11388.0,105.4446,105.4826,105.3494,105.359,11388.0
2018-12-11 15:30:00,110.79,111.0,110.76,110.78,28118.0,105.416,105.6159,105.3875,105.4065,28118.0
2018-12-11 15:35:00,110.8,110.8,110.59,110.66,14730.0,105.4256,105.4256,105.2257,105.2924,14730.0
2018-12-11 15:40:00,110.68,110.68,110.32,110.42,30844.0,105.3114,105.3114,104.9688,105.064,30844.0
2018-12-11 15:45:00,110.39,110.47,110.24,110.24,34765.0,105.0354,105.1116,104.8927,104.8927,34765.0
2018-12-11 15:50:00,110.23,110.29,110.1,110.13,62216.0,104.8832,104.9403,104.7595,104.7881,62216.0
2018-12-11 15:55:00,110.1,110.1,109.83,110.04,130295.0,104.7595,104.7595,104.5026,104.7024,130295.0
2018-12-12 09:30:00,110.19,111.9,110.19,111.22,53221.0,104.8451,106.4722,104.8451,105.8252,53221.0
2018-12-12 09:35:00,111.18,111.4,110.86,111.11,28003.0,105.7871,105.9965,105.4826,105.7205,28003.0
2018-12-12 09:40:00,111.11,111.15,110.83,111.12,11846.0,105.7205,105.7586,105.4541,105.73,11846.0
2018-12-12 09:45:00,111.14,111.18,110.75,110.8,16164.0,105.7491,105.7871,105.378,105.4256,16164.0
2018-12-12 09:50:00,110.81,110.93,110.59,110.62,13504.0,105.4351,105.5493,105.2257,105.2543,13504.0
2018-12-12 09:55:00,110.65,110.88,110.58,110.8,31899.0,105.2828,105.5017,105.2162,105.4256,31899.0
2018-12-12 10:00:00,110.8,110.84,110.56,110.82,25968.0,105.4256,105.4636,105.1972,105.4446,25968.0
2018-12-12 10:05:00,110.75,110.89,110.61,110.88,16943.0,105.378,105.5112,105.2448,105.5017,16943.0
2018-12-12 10:10:00,110.84,110.99,110.72,110.82,16257.0,105.4636,105.6063,105.3494,105.4446,16257.0
2018-12-12 10:15:00,110.82,110.97,110.62,110.92,18600.0,105.4446,105.5873,105.2543,105.5397,18600.0
2018-12-12 10:20:00,110.89,110.92,110.67,110.84,23539.0,105.5112,105.5397,105.3019,105.4636,23539.0
2018-12-12 10:25:00,110.82,110.95,110.75,110.75,7408.0,105.4446,105.5683,105.378,105.378,7408.0
2018-12-12 10:30:00,110.78,111.2,110.73,111.2,8623.0,105.4065,105.8062,105.359,105.8062,8623.0
2018-12-12 10:35:00,111.12,111.22,110.97,111.06,13584.0,105.73,105.8252,105.5873,105.6729,13584.0
2018-12-12 10:40:00,111.05,111.26,110.95,111.24,15540.0,105.6634,105.8632,105.5683,105.8442,15540.0
2018-12-12 10:45:00,111.27,111.43,111.18,111.42,30173.0,105.8728,106.025,105.7871,106.0155,30173.0
2018-12-12 10:50:00,111.42,111.66,111.42,111.63,41751.0,106.0155,106.2438,106.0155,106.2153,41751.0
2018-12-12 10:55:00,111.66,111.68,111.22,111.23,26700.0,106.2438,106.2629,105.8252,105.8347,26700.0
2018-12-12 11:00:00,111.27,111.29,110.87,111.0,49470.0,105.8728,105.8918,105.4922,105.6159,49470.0
2018-12-12 11:05:00,111.01,111.04,110.72,111.0,7513.0,105.6254,105.6539,105.3494,105.6159,7513.0
2018-12-12 11:10:00,110.94,110.97,110.79,110.97,8899.0,105.5588,105.5873,105.416,105.5873,8899.0
2018-12-12 11:15:00,111.0,111.17,110.9,110.9,7159.0,105.6159,105.7776,105.5207,105.5207,7159.0
2018-12-12 11:20:00,110.9,110.96,110.78,110.94,9776.0,105.5207,105.5778,105.4065,105.5588,9776.0
2018-12-12 11:25:00,110.94,111.01,110.56,110.58,10402.0,105.5588,105.6254,105.1972,105.2162,10402.0
2018-12-12 11:30:00,110.62,110.77,110.38,110.47,17118.0,105.2543,105.397,105.0259,105.1116,17118.0
2018-12-12 11:35:00,110.46,110.57,110.41,110.44,7217.0,105.1021,105.2067,105.0545,105.083,7217.0
2018-12-12 11:40:00,110.48,110.68,110.48,110.68,2300.0,105.1211,105.3114,105.1211,105.3114,2300.0
2018-12-12 11:45:00,110.74,110.93,110.74,110.9,8105.0,105.3685,105.5493,105.3685,105.5207,8105.0
2018-12-12 11:50:00,110.85,110.93,110.72,110.73,13469.0,105.4731,105.5493,105.3494,105.359,13469.0
2018-12-12 11:55:00,110.76,110.9,110.6,110.88,9469.0,105.3875,105.5207,105.2353,105.5017,9469.0
2018-12-12 12:00:00,110.9,110.91,110.81,110.82,30741.0,105.5207,105.5302,105.4351,105.4446,30741.0
2018-12-12 12:05:00,110.8,110.87,110.77,110.83,7032.0,105.4256,105.4922,105.397,105.4541,7032.0
2018-12-12 12:10:00,110.85,110.9,110.73,110.81,8921.0,105.4731,105.5207,105.359,105.4351,8921.0
2018-12-12 12:15:00,110.83,110.98,110.82,110.97,26777.0,105.4541,105.5968,105.4446,105.5873,26777.0
2018-12-12 12:20:00,110.94,111.1,110.88,111.03,20339.0,105.5588,105.711,105.5017,105.6444,20339.0
2018-12-12 12:25:00,111.01,111.16,111.01,111.11,10700.0,105.6254,105.7681,105.6254,105.7205,10700.0
2018-12-12 12:30:00,111.12,111.12,110.92,110.97,15020.0,105.73,105.73,105.5397,105.5873,15020.0
2018-12-12 12:35:00,110.96,111.04,110.92,111.01,38391.0,105.5778,105.6539,105.5397,105.6254,38391.0
2018-12-12 12:40:00,111.0,111.03,110.88,110.93,8401.0,105.6159,105.6444,105.5017,105.5493,8401.0
2018-12-12 12:45:00,110.95,111.04,110.85,111.0,17200.0,105.5683,105.6539,105.4731,105.6159,17200.0
2018-12-12 12:50:00,111.01,111.18,110.99,111.05,19280.0,105.6254,105.7871,105.6063,105.6634,19280.0
2018-12-12 12:55:00,111.04,111.2,110.99,111.02,11680.0,105.6539,105.8062,105.6063,105.6349,11680.0
2018-12-12 13:00:00,111.03,111.12,111.01,111.1,6675.0,105.6444,105.73,105.6254,105.711,6675.0
2018-12-12 13:05:00,111.1,111.11,110.97,110.98,17828.0,105.711,105.7205,105.5873,105.5968,17828.0
2018-12-12 13:10:00,110.98,111.08,110.97,111.06,10500.0,105.5968,105.692,105.5873,105.6729,10500.0
2018-12-12 13:15:00,111.08,111.08,110.92,110.95,17742.0,105.692,105.692,105.5397,105.5683,17742.0
2018-12-12 13:20:00,110.95,111.11,110.93,111.0,124203.0,105.5683,105.7205,105.5493,105.6159,124203.0
2018-12-12 13:25:00,111.05,111.17,110.99,111.07,12877.0,105.6634,105.7776,105.6063,105.6825,12877.0
2018-12-12 13:30:00,111.07,111.14,111.02,111.11,9609.0,105.6825,105.7491,105.6349,105.7205,9609.0
2018-12-12 13:35:00,111.12,111.16,111.0,111.16,17345.0,105.73,105.7681,105.6159,105.7681,17345.0
2018-12-12 13:40:00,111.14,111.14,111.01,111.1,6741.0,105.7491,105.7491,105.6254,105.711,6741.0
2018-12-12 13:45:00,111.12,111.12,110.94,110.96,19081.0,105.73,105.73,105.5588,105.5778,19081.0
2018-12-12 13:50:00,110.98,111.03,110.91,110.91,5476.0,105.5968,105.6444,105.5302,105.5302,5476.0
2018-12-12 13:55:00,110.88,111.02,110.81,110.98,9023.0,105.5017,105.6349,105.4351,105.5968,9023.0
2018-12-12 14:00:00,111.0,111.03,110.8,110.82,12527.0,105.6159,105.6444,105.4256,105.4446,12527.0
2018-12-12 14:05:00,110.83,110.9,110.68,110.75,15806.0,105.4541,105.5207,105.3114,105.378,15806.0
2018-12-12 14:10:00,110.74,110.76,110.59,110.67,9771.0,105.3685,105.3875,105.2257,105.3019,9771.0
2018-12-12 14:15:00,110.67,110.94,110.65,110.9,15598.0,105.3019,105.5588,105.2828,105.5207,15598.0
2018-12-12 14:20:00,110.92,110.93,110.64,110.74,20200.0,105.5397,105.5493,105.2733,105.3685,20200.0
2018-12-12 14:25:00,110.75,110.81,110.47,110.59,12580.0,105.378,105.4351,105.1116,105.2257,12580.0
2018-12-12 14:30:00,110.56,110.7,110.34,110.7,18740.0,105.1972,105.3304,104.9879,105.3304,18740.0
2018-12-12 14:35:00,110.66,110.71,110.54,110.65,8272.0,105.2924,105.3399,105.1782,105.2828,8272.0
2018-12-12 14:40:00,110.68,110.7,110.37,110.52,12100.0,105.3114,105.3304,105.0164,105.1591,12100.0
2018-12-12 14:45:00,110.52,110.6,110.46,110.54,5616.0,105.1591,105.2353,105.1021,105.1782,5616.0
2018-12-12 14:50:00,110.54,110.68,110.41,110.64,7429.0,105.1782,105.3114,105.0545,105.2733,7429.0
2018-12-12 14:55:00,110.63,110.74,110.58,110.67,7608.0,105.2638,105.3685,105.2162,105.3019,7608.0
2018-12-12 15:00:00,110.62,110.75,110.55,110.6,9414.0,105.2543,105.378,105.1877,105.2353,9414.0
2018-12-12 15:05:00,110.59,110.85,110.58,110.8,11720.0,105.2257,105.4731,105.2162,105.4256,11720.0
2018-12-12 15:10:00,110.8,110.93,110.69,110.73,12480.0,105.4256,105.5493,105.3209,105.359,12480.0
2018-12-12 15:15:00,110.68,110.78,110.47,110.58,11909.0,105.3114,105.4065,105.1116,105.2162,11909.0
2018-12-12 15:20:00,110.55,110.68,110.52,110.67,17785.0,105.1877,105.3114,105.1591,105.3019,17785.0
2018-12-12 15:25:00,110.71,110.82,110.56,110.56,16573.0,105.3399,105.4446,105.1972,105.1972,16573.0
2018-12-12 15:30:00,110.58,110.66,110.4,110.45,42995.0,105.2162,105.2924,105.045,105.0925,42995.0
2018-12-12 15:35:00,110.46,110.6,110.39,110.59,31764.0,105.1021,105.2353,105.0354,105.2257,31764.0
2018-12-12 15:40:00,110.61,110.64,110.47,110.64,53213.0,105.2448,105.2733,105.1116,105.2733,53213.0
2018-12-12 15:45:00,110.63,110.65,110.53,110.58,54016.0,105.2638,105.2828,105.1687,105.2162,54016.0
2018-12-12 15:50:00,110.57,110.58,110.3,110.3,114821.0,105.2067,105.2162,104.9498,104.9498,114821.0
2018-12-12 15:55:00,110.28,110.29,109.97,110.07,166634.0,104.9308,104.9403,104.6358,104.731,166634.0
2018-12-13 09:30:00,110.57,110.98,110.34,110.58,33118.0,105.2067,105.5968,104.9879,105.2162,33118.0
2018-12-13 09:35:00,110.62,110.81,110.46,110.51,9200.0,105.2543,105.4351,105.1021,105.1496,9200.0
2018-12-13 09:40:00,110.5,110.59,109.83,109.94,19315.0,105.1401,105.2257,104.5026,104.6073,19315.0
2018-12-13 09:45:00,109.82,110.03,109.7,109.81,16486.0,104.4931,104.6929,104.3789,104.4836,16486.0
2018-12-13 09:50:00,109.82,109.82,109.37,109.47,9204.0,104.4931,104.4931,104.0649,104.1601,9204.0
2018-12-13 09:55:00,109.47,109.94,109.47,109.78,8715.0,104.1601,104.6073,104.1601,104.455,8715.0
2018-12-13 10:00:00,109.85,110.39,109.77,110.39,8417.0,104.5216,105.0354,104.4455,105.0354,8417.0
2018-12-13 10:05:00,110.42,110.49,109.94,110.01,16791.0,105.064,105.1306,104.6073,104.6739,16791.0
2018-12-13 10:10:00,110.01,110.23,109.94,110.07,27265.0,104.6739,104.8832,104.6073,104.731,27265.0
2018-12-13 10:15:00,110.04,110.08,109.84,109.92,28075.0,104.7024,104.7405,104.5121,104.5882,28075.0
2018-12-13 10:20:00,109.87,110.15,109.84,110.11,10740.0,104.5407,104.8071,104.5121,104.769,10740.0
2018-12-13 10:25:00,110.15,110.32,109.93,110.01,18726.0,104.8071,104.9688,104.5978,104.6739,18726.0
2018-12-13 10:30:00,109.94,110.36,109.85,110.14,10274.0,104.6073,105.0069,104.5216,104.7976,10274.0
2018-12-13 10:35:00,110.13,110.27,110.03,110.11,16280.0,104.7881,104.9213,104.6929,104.769,16280.0
2018-12-13 10:40:00,110.07,110.26,110.0,110.11,6923.0,104.731,104.9118,104.6644,104.769,6923.0
2018-12-13 10:45:00,110.08,110.23,109.86,110.03,6660.0,104.7405,104.8832,104.5312,104.6929,6660.0
2018-12-13 10:50:00,110.0,110.02,109.77,110.0,17507.0,104.6644,104.6834,104.4455,104.6644,17507.0
2018-12-13 10:55:00,109.98,110.12,109.93,110.0,27392.0,104.6453,104.7785,104.5978,104.6644,27392.0
2018-12-13 11:00:00,110.0,110.04,109.74,110.0,12794.0,104.6644,104.7024,104.417,104.6644,12794.0
2018-12-13 11:05:00,110.0,110.17,109.92,110.07,36242.0,104.6644,104.8261,104.5882,104.731,36242.0
2018-12-13 11:10:00,110.06,110.12,109.88,109.88,12954.0,104.7215,104.7785,104.5502,104.5502,12954.0
2018-12-13 11:15:00,109.84,110.04,109.77,109.85,29221.0,104.5121,104.7024,104.4455,104.5216,29221.0
2018-12-13 11:20:00,109.9,110.06,109.82,109.89,12449.0,104.5692,104.7215,104.4931,104.5597,12449.0
2018-12-13 11:25:00,109.91,110.12,109.91,110.01,15796.0,104.5787,104.7785,104.5787,104.6739,15796.0
2018-12-13 11:30:00,109.98,110.13,109.91,110.07,21963.0,104.6453,104.7881,104.5787,104.731,21963.0
2018-12-13 11:35:00,110.09,110.1,109.94,110.04,9739.0,104.75,104.7595,104.6073,104.7024,9739.0
2018-12-13 11:40:00,110.03,110.34,109.94,110.33,18563.0,104.6929,104.9879,104.6073,104.9784,18563.0
2018-12-13 11:45:00,110.32,110.35,110.01,110.06,18511.0,104.9688,104.9974,104.6739,104.7215,18511.0
2018-12-13 11:50:00,110.02,110.07,109.82,109.93,11903.0,104.6834,104.731,104.4931,104.5978,11903.0
2018-12-13 11:55:00,109.97,110.12,109.83,109.83,15748.0,104.6358,104.7785,104.5026,104.5026,15748.0
2018-12-13 12:00:00,109.8,109.94,109.57,109.71,11457.0,104.4741,104.6073,104.2552,104.3884,11457.0
2018-12-13 12:05:00,109.72,109.83,109.68,109.76,9612.0,104.3979,104.5026,104.3599,104.436,9612.0
2018-12-13 12:10:00,109.79,109.83,109.57,109.66,14273.0,104.4646,104.5026,104.2552,104.3409,14273.0
2018-12-13 12:15:00,109.64,109.64,109.5,109.6,5084.0,104.3218,104.3218,104.1886,104.2838,5084.0
2018-12-13 12:20:00,109.66,109.72,109.6,109.63,6494.0,104.3409,104.3979,104.2838,104.3123,6494.0
2018-12-13 12:25:00,109.64,109.71,109.52,109.52,14900.0,104.3218,104.3884,104.2076,104.2076,14900.0
2018-12-13 12:30:00,109.5,109.61,109.41,109.47,17296.0,104.1886,104.2933,104.103,104.1601,17296.0
2018-12-13 12:35:00,109.44,109.92,109.44,109.89,27773.0,104.1315,104.5882,104.1315,104.5597,27773.0
2018-12-13 12:40:00,109.92,109.94,109.64,109.64,8375.0,104.5882,104.6073,104.3218,104.3218,8375.0
2018-12-13 12:45:00,109.6,109.7,109.5,109.58,9034.0,104.2838,104.3789,104.1886,104.2647,9034.0
2018-12-13 12:50:00,109.61,109.76,109.59,109.7,15251.0,104.2933,104.436,104.2743,104.3789,15251.0
2018-12-13 12:55:00,109.69,109.9,109.69,109.9,6300.0,104.3694,104.5692,104.3694,104.5692,6300.0
2018-12-13 13:00:00,109.93,109.98,109.74,109.78,13231.0,104.5978,104.6453,104.417,104.455,13231.0
2018-12-13 13:05:00,109.8,109.8,109.51,109.68,6100.0,104.4741,104.4741,104.1981,104.3599,6100.0
2018-12-13 13:10:00,109.67,109.68,109.53,109.61,5850.0,104.3504,104.3599,104.2172,104.2933,5850.0
2018-12-13 13:15:00,109.61,109.67,109.51,109.54,5954.0,104.2933,104.3504,104.1981,104.2267,5954.0
2018-12-13 13:20:00,109.56,109.63,109.52,109.58,5012.0,104.2457,104.3123,104.2076,104.2647,5012.0
2018-12-13 13:25:00,109.58,109.58,109.41,109.55,11780.0,104.2647,104.2647,104.103,104.2362,11780.0
2018-12-13 13:30:00,109.56,109.85,109.55,109.71,12644.0,104.2457,104.5216,104.2362,104.3884,12644.0
2018-12-13 13:35:00,109.73,109.92,109.58,109.92,14126.0,104.4075,104.5882,104.2647,104.5882,14126.0
2018-12-13 13:40:00,109.93,110.0,109.81,109.88,8281.0,104.5978,104.6644,104.4836,104.5502,8281.0
2018-12-13 13:45:00,109.9,109.9,109.73,109.75,4183.0,104.5692,104.5692,104.4075,104.4265,4183.0
2018-12-13 13:50:00,109.73,109.83,109.56,109.64,10401.0,104.4075,104.5026,104.2457,104.3218,10401.0
2018-12-13 13:55:00,109.58,109.69,109.47,109.48,3186.0,104.2647,104.3694,104.1601,104.1696,3186.0
2018-12-13 14:00:00,109.47,109.54,109.38,109.46,4450.0,104.1601,104.2267,104.0744,104.1506,4450.0
2018-12-13 14:05:00,109.38,109.4,109.19,109.2,25326.0,104.0744,104.0935,103.8937,103.9032,25326.0
2018-12-13 14:10:00,109.19,109.25,109.08,109.16,19177.0,103.8937,103.9507,103.789,103.8651,19177.0
2018-12-13 14:15:00,109.16,109.18,109.04,109.11,9884.0,103.8651,103.8841,103.7509,103.8175,9884.0
2018-12-13 14:20:00,109.11,109.11,109.01,109.06,8173.0,103.8175,103.8175,103.7224,103.77,8173.0
2018-12-13 14:25:00,109.04,109.1,108.9,109.05,14032.0,103.7509,103.808,103.6177,103.7604,14032.0
2018-12-13 14:30:00,109.06,109.11,108.99,109.0,7501.0,103.77,103.8175,103.7034,103.7129,7501.0
2018-12-13 14:35:00,108.99,109.02,108.86,108.97,9057.0,103.7034,103.7319,103.5797,103.6843,9057.0
2018-12-13 14:40:00,109.0,109.07,108.87,108.87,8300.0,103.7129,103.7795,103.5892,103.5892,8300.0
2018-12-13 14:45:00,108.85,108.93,108.79,108.81,34630.0,103.5701,103.6463,103.5131,103.5321,34630.0
2018-12-13 14:50:00,108.82,109.0,108.79,108.81,71264.0,103.5416,103.7129,103.5131,103.5321,71264.0
2018-12-13 14:55:00,108.8,108.94,108.66,108.67,44073.0,103.5226,103.6558,103.3894,103.3989,44073.0
2018-12-13 15:00:00,108.7,108.73,108.44,108.44,31157.0,103.4274,103.456,103.18,103.18,31157.0
2018-12-13 15:05:00,108.45,108.54,108.36,108.37,22883.0,103.1895,103.2752,103.1039,103.1134,22883.0
2018-12-13 15:10:00,108.35,108.46,108.24,108.44,31730.0,103.0944,103.1991,102.9897,103.18,31730.0
2018-12-13 15:15:00,108.46,108.94,108.44,108.92,51411.0,103.1991,103.6558,103.18,103.6368,51411.0
2018-12-13 15:20:00,108.92,109.04,108.84,108.92,31587.0,103.6368,103.7509,103.5606,103.6368,31587.0
2018-12-13 15:25:00,108.93,108.95,108.59,108.59,27459.0,103.6463,103.6653,103.3228,103.3228,27459.0
2018-12-13 15:30:00,108.59,108.71,108.53,108.61,39574.0,103.3228,103.4369,103.2657,103.3418,39574.0
2018-12-13 15:35:00,108.63,108.63,108.42,108.54,34381.0,103.3608,103.3608,103.161,103.2752,34381.0
2018-12-13 15:40:00,108.51,108.89,108.5,108.83,57903.0,103.2466,103.6082,103.2371,103.5511,57903.0
2018-12-13 15:45:00,108.85,108.93,108.66,108.7,58920.0,103.5701,103.6463,103.3894,103.4274,58920.0
2018-12-13 15:50:00,108.69,108.74,108.54,108.62,47300.0,103.4179,103.4655,103.2752,103.3513,47300.0
2018-12-13 15:55:00,108.63,108.94,108.63,108.82,117429.0,103.3608,103.6558,103.3608,103.5416,117429.0
2018-12-14 09:30:00,108.0,108.23,107.69,108.0,31360.0,102.7614,102.9802,102.4664,102.7614,31360.0
2018-12-14 09:35:00,108.07,108.56,108.02,108.37,9989.0,102.828,103.2942,102.7804,103.1134,9989.0
2018-12-14 09:40:00,108.34,109.23,108.3,109.23,13863.0,103.0849,103.9317,103.0468,103.9317,13863.0
2018-12-14 09:45:00,109.19,109.68,109.18,109.51,28543.0,103.8937,104.3599,103.8841,104.1981,28543.0
2018-12-14 09:50:00,109.51,109.6,109.19,109.39,16803.0,104.1981,104.2838,103.8937,104.084,16803.0
2018-12-14 09:55:00,109.34,109.98,109.28,109.94,30399.0,104.0364,104.6453,103.9793,104.6073,30399.0
2018-12-14 10:00:00,109.87,109.92,109.62,109.68,15589.0,104.5407,104.5882,104.3028,104.3599,15589.0
2018-12-14 10:05:00,109.72,109.73,109.44,109.64,9633.0,104.3979,104.4075,104.1315,104.3218,9633.0
2018-12-14 10:10:00,109.61,109.84,109.58,109.74,19012.0,104.2933,104.5121,104.2647,104.417,19012.0
2018-12-14 10:15:00,109.75,109.9,109.67,109.81,144518.0,104.4265,104.5692,104.3504,104.4836,144518.0
2018-12-14 10:20:00,109.83,109.85,109.33,109.35,27089.0,104.5026,104.5216,104.0269,104.0459,27089.0
2018-12-14 10:25:00,109.34,109.39,108.94,109.07,18310.0,104.0364,104.084,103.6558,103.7795,18310.0
2018-12-14 10:30:00,109.06,109.06,108.58,108.8,21764.0,103.77,103.77,103.3132,103.5226,21764.0
2018-12-14 10:35:00,108.74,109.04,108.71,109.03,40556.0,103.4655,103.7509,103.4369,103.7414,40556.0
2018-12-14 10:40:00,109.04,109.21,108.98,108.98,12911.0,103.7509,103.9127,103.6938,103.6938,12911.0
2018-12-14 10:45:00,108.94,109.2,108.84,109.18,9264.0,103.6558,103.9032,103.5606,103.8841,9264.0
2018-12-14 10:50:00,109.15,109.37,109.08,109.33,10979.0,103.8556,104.0649,103.789,104.0269,10979.0
2018-12-14 10:55:00,109.29,109.29,108.98,109.0,11103.0,103.9888,103.9888,103.6938,103.7129,11103.0
2018-12-14 11:00:00,109.14,109.53,109.01,109.48,9004.0,103.8461,104.2172,103.7224,104.1696,9004.0
2018-12-14 11:05:00,109.48,109.5,109.32,109.33,14650.0,104.1696,104.1886,104.0173,104.0269,14650.0
2018-12-14 11:10:00,109.32,109.33,109.02,109.02,11507.0,104.0173,104.0269,103.7319,103.7319,11507.0
2018-12-14 11:15:00,109.02,109.23,108.97,109.14,16292.0,103.7319,103.9317,103.6843,103.8461,16292.0
2018-12-14 11:20:00,109.16,109.18,108.65,108.69,14600.0,103.8651,103.8841,103.3798,103.4179,14600.0
2018-12-14 11:25:00,108.66,109.05,108.66,109.05,13498.0,103.3894,103.7604,103.3894,103.7604,13498.0
2018-12-14 11:30:00,109.06,109.23,109.05,109.1,27397.0,103.77,103.9317,103.7604,103.808,27397.0
2018-12-14 11:35:00,109.13,109.13,108.8,108.95,8400.0,103.8366,103.8366,103.5226,103.6653,8400.0
2018-12-14 11:40:00,109.01,109.19,108.89,108.92,144985.0,103.7224,103.8937,103.6082,103.6368,144985.0
2018-12-14 11:45:00,108.88,108.89,108.46,108.46,12676.0,103.5987,103.6082,103.1991,103.1991,12676.0
2018-12-14 11:50:00,108.4,108.47,108.24,108.47,9040.0,103.142,103.2086,102.9897,103.2086,9040.0
2018-12-14 11:55:00,108.46,108.52,108.09,108.19,15320.0,103.1991,103.2562,102.847,102.9422,15320.0
2018-12-14 12:00:00,108.19,108.39,108.03,108.03,22041.0,102.9422,103.1325,102.7899,102.7899,22041.0
2018-12-14 12:05:00,108.09,108.15,107.86,107.97,16156.0,102.847,102.9041,102.6282,102.7328,16156.0
2018-12-14 12:10:00,107.96,108.11,107.88,107.94,12276.0,102.7233,102.866,102.6472,102.7043,12276.0
2018-12-14 12:15:00,107.96,108.24,107.94,108.18,11461.0,102.7233,102.9897,102.7043,102.9326,11461.0
2018-12-14 12:20:00,108.2,108.27,108.08,108.22,10745.0,102.9517,103.0183,102.8375,102.9707,10745.0
2018-12-14 12:25:00,108.2,108.28,108.16,108.23,5900.0,102.9517,103.0278,102.9136,102.9802,5900.0
2018-12-14 12:30:00,108.3,108.46,108.22,108.28,14040.0,103.0468,103.1991,102.9707,103.0278,14040.0
2018-12-14 12:35:00,108.28,108.3,108.0,108.02,14363.0,103.0278,103.0468,102.7614,102.7804,14363.0
2018-12-14 12:40:00,108.0,108.04,107.94,107.99,9753.0,102.7614,102.7994,102.7043,102.7519,9753.0
2018-12-14 12:45:00,107.96,108.0,107.79,107.79,14536.0,102.7233,102.7614,102.5616,102.5616,14536.0
2018-12-14 12:50:00,107.78,107.84,107.7,107.8,26001.0,102.552,102.6091,102.4759,102.5711,26001.0
2018-12-14 12:55:00,107.81,107.91,107.67,107.7,10906.0,102.5806,102.6757,102.4474,102.4759,10906.0
2018-12-14 13:00:00,107.68,107.73,107.47,107.48,52519.0,102.4569,102.5045,102.2571,102.2666,52519.0
2018-12-14 13:05:00,107.5,107.93,107.46,107.9,27237.0,102.2856,102.6948,102.2476,102.6662,27237.0
2018-12-14 13:10:00,107.92,108.09,107.85,108.03,11308.0,102.6853,102.847,102.6187,102.7899,11308.0
2018-12-14 13:15:00,108.0,108.09,107.85,107.86,8603.0,102.7614,102.847,102.6187,102.6282,8603.0
2018-12-14 13:20:00,107.81,107.87,107.74,107.84,8599.0,102.5806,102.6377,102.514,102.6091,8599.0
2018-12-14 13:25:00,107.81,107.88,107.79,107.86,6100.0,102.5806,102.6472,102.5616,102.6282,6100.0
2018-12-14 13:30:00,107.84,107.88,107.57,107.58,10495.0,102.6091,102.6472,102.3522,102.3617,10495.0
2018-12-14 13:35:00,107.54,107.67,107.51,107.58,11099.0,102.3237,102.4474,102.2951,102.3617,11099.0
2018-12-14 13:40:00,107.57,107.74,107.54,107.74,11876.0,102.3522,102.514,102.3237,102.514,11876.0
2018-12-14 13:45:00,107.71,107.89,107.64,107.72,14832.0,102.4854,102.6567,102.4188,102.495,14832.0
2018-12-14 13:50:00,107.74,107.85,107.74,107.77,9425.0,102.514,102.6187,102.514,102.5425,9425.0
2018-12-14 13:55:00,107.76,107.79,107.65,107.7,25650.0,102.533,102.5616,102.4284,102.4759,25650.0
2018-12-14 14:00:00,107.68,107.71,107.58,107.68,9953.0,102.4569,102.4854,102.3617,102.4569,9953.0
2018-12-14 14:05:00,107.65,107.83,107.65,107.83,8166.0,102.4284,102.5996,102.4284,102.5996,8166.0
2018-12-14 14:10:00,107.84,107.87,107.69,107.76,8726.0,102.6091,102.6377,102.4664,102.533,8726.0
2018-12-14 14:15:00,107.77,107.95,107.76,107.79,8484.0,102.5425,102.7138,102.533,102.5616,8484.0
2018-12-14 14:20:00,107.83,107.98,107.8,107.97,7605.0,102.5996,102.7423,102.5711,102.7328,7605.0
2018-12-14 14:25:00,107.97,108.01,107.79,107.84,10143.0,102.7328,102.7709,102.5616,102.6091,10143.0
2018-12-14 14:30:00,107.86,107.86,107.7,107.77,17279.0,102.6282,102.6282,102.4759,102.5425,17279.0
2018-12-14 14:35:00,107.72,107.78,107.49,107.49,26629.0,102.495,102.552,102.2761,102.2761,26629.0
2018-12-14 14:40:00,107.54,107.66,107.4,107.49,24779.0,102.3237,102.4379,102.1905,102.2761,24779.0
2018-12-14 14:45:00,107.49,107.57,107.43,107.48,23130.0,102.2761,102.3522,102.219,102.2666,23130.0
2018-12-14 14:50:00,107.5,107.55,107.37,107.51,18883.0,102.2856,102.3332,102.1619,102.2951,18883.0
2018-12-14 14:55:00,107.52,107.92,107.51,107.84,15167.0,102.3047,102.6853,102.2951,102.6091,15167.0
2018-12-14 15:00:00,107.85,108.04,107.83,107.94,19335.0,102.6187,102.7994,102.5996,102.7043,19335.0
2018-12-14 15:05:00,107.91,108.01,107.83,107.87,11792.0,102.6757,102.7709,102.5996,102.6377,11792.0
2018-12-14 15:10:00,107.89,108.23,107.84,108.05,14739.0,102.6567,102.9802,102.6091,102.809,14739.0
2018-12-14 15:15:00,108.01,108.13,107.93,108.05,15791.0,102.7709,102.8851,102.6948,102.809,15791.0
2018-12-14 15:20:00,108.03,108.04,107.8,107.84,19891.0,102.7899,102.7994,102.5711,102.6091,19891.0
2018-12-14 15:25:00,107.85,107.93,107.74,107.75,13969.0,102.6187,102.6948,102.514,102.5235,13969.0
2018-12-14 15:30:00,107.74,107.81,107.51,107.59,22970.0,102.514,102.5806,102.2951,102.3713,22970.0
2018-12-14 15:35:00,107.6,107.75,107.58,107.66,28095.0,102.3808,102.5235,102.3617,102.4379,28095.0
2018-12-14 15:40:00,107.65,107.69,107.48,107.5,32137.0,102.4284,102.4664,102.2666,102.2856,32137.0
2018-12-14 15:45:00,107.51,107.67,107.48,107.65,39284.0,102.2951,102.4474,102.2666,102.4284,39284.0
2018-12-14 15:50:00,107.64,107.81,107.6,107.8,35884.0,102.4188,102.5806,102.3808,102.5711,35884.0
2018-12-14 15:55:00,107.8,107.95,107.6,107.65,130091.0,102.5711,102.7138,102.3808,102.4284,130091.0
2018-12-17 09:30:00,107.92,108.22,107.36,107.46,27824.0,102.6853,102.9707,102.1524,102.2476,27824.0
2018-12-17 09:35:00,107.52,107.71,107.13,107.18,25175.0,102.3047,102.4854,101.9336,101.9812,25175.0
2018-12-17 09:40:00,107.16,107.16,106.6,106.76,28779.0,101.9621,101.9621,101.4293,101.5815,28779.0
2018-12-17 09:45:00,106.76,106.94,106.58,106.63,21939.0,101.5815,101.7528,101.4103,101.4578,21939.0
2018-12-17 09:50:00,106.66,107.12,106.6,107.05,33447.0,101.4864,101.9241,101.4293,101.8575,33447.0
2018-12-17 09:55:00,107.12,107.4,107.01,107.32,19197.0,101.9241,102.1905,101.8194,102.1144,19197.0
2018-12-17 10:00:00,107.25,107.65,107.19,107.65,16801.0,102.0478,102.4284,101.9907,102.4284,16801.0
2018-12-17 10:05:00,107.6,107.89,107.49,107.68,34070.0,102.3808,102.6567,102.2761,102.4569,34070.0
2018-12-17 10:10:00,107.65,108.31,107.5,108.31,26100.0,102.4284,103.0563,102.2856,103.0563,26100.0
2018-12-17 10:15:00,108.32,108.81,108.29,108.71,27632.0,103.0659,103.5321,103.0373,103.4369,27632.0
2018-12-17 10:20:00,108.7,108.7,108.4,108.45,16397.0,103.4274,103.4274,103.142,103.1895,16397.0
2018-12-17 10:25:00,108.44,108.84,108.4,108.49,82447.0,103.18,103.5606,103.142,103.2276,82447.0
2018-12-17 10:30:00,108.42,108.53,108.06,108.09,15355.0,103.161,103.2657,102.8185,102.847,15355.0
2018-12-17 10:35:00,108.02,108.03,107.78,107.78,4885.0,102.7804,102.7899,102.552,102.552,4885.0
2018-12-17 10:40:00,107.74,108.36,107.63,108.31,72845.0,102.514,103.1039,102.4093,103.0563,72845.0
2018-12-17 10:45:00,108.45,108.62,108.22,108.56,13147.0,103.1895,103.3513,102.9707,103.2942,13147.0
2018-12-17 10:50:00,108.55,108.98,108.55,108.6,17949.0,103.2847,103.6938,103.2847,103.3323,17949.0
2018-12-17 10:55:00,108.79,109.03,108.69,108.86,10415.0,103.5131,103.7414,103.4179,103.5797,10415.0
2018-12-17 11:00:00,108.88,109.16,108.88,109.05,15637.0,103.5987,103.8651,103.5987,103.7604,15637.0
2018-12-17 11:05:00,109.09,109.29,109.04,109.22,8600.0,103.7985,103.9888,103.7509,103.9222,8600.0
2018-12-17 11:10:00,109.27,109.29,109.1,109.22,6215.0,103.9698,103.9888,103.808,103.9222,6215.0
2018-12-17 11:15:00,109.16,109.24,109.02,109.03,10908.0,103.8651,103.9412,103.7319,103.7414,10908.0
2018-12-17 11:20:00,109.05,109.15,108.96,109.11,10209.0,103.7604,103.8556,103.6748,103.8175,10209.0
2018-12-17 11:25:00,109.11,109.26,109.11,109.11,9400.0,103.8175,103.9603,103.8175,103.8175,9400.0
2018-12-17 11:30:00,109.12,109.12,108.97,108.99,4700.0,103.827,103.827,103.6843,103.7034,4700.0
2018-12-17 11:35:00,108.97,108.97,108.73,108.94,6569.0,103.6843,103.6843,103.456,103.6558,6569.0
2018-12-17 11:40:00,108.96,108.98,108.6,108.68,8100.0,103.6748,103.6938,103.3323,103.4084,8100.0
2018-12-17 11:45:00,108.7,108.78,108.52,108.78,8325.0,103.4274,103.5035,103.2562,103.5035,8325.0
2018-12-17 11:50:00,108.85,108.91,108.79,108.85,6195.0,103.5701,103.6272,103.5131,103.5701,6195.0
2018-12-17 11:55:00,108.88,109.05,108.82,108.98,6538.0,103.5987,103.7604,103.5416,103.6938,6538.0
2018-12-17 12:00:00,109.02,109.34,108.95,109.26,7280.0,103.7319,104.0364,103.6653,103.9603,7280.0
2018-12-17 12:05:00,109.25,109.31,109.2,109.25,5730.0,103.9507,104.0078,103.9032,103.9507,5730.0
2018-12-17 12:10:00,109.22,109.22,108.89,108.91,7535.0,103.9222,103.9222,103.6082,103.6272,7535.0
2018-12-17 12:15:00,108.9,109.01,108.87,109.01,7459.0,103.6177,103.7224,103.5892,103.7224,7459.0
2018-12-17 12:20:00,108.98,109.05,108.79,108.79,5496.0,103.6938,103.7604,103.5131,103.5131,5496.0
2018-12-17 12:25:00,108.76,108.78,108.62,108.69,7391.0,103.4845,103.5035,103.3513,103.4179,7391.0
2018-12-17 12:30:00,108.65,108.65,108.2,108.24,6900.0,103.3798,103.3798,102.9517,102.9897,6900.0
2018-12-17 12:35:00,108.19,108.39,108.09,108.39,7396.0,102.9422,103.1325,102.847,103.1325,7396.0
2018-12-17 12:40:00,108.39,108.54,108.3,108.36,11292.0,103.1325,103.2752,103.0468,103.1039,11292.0
2018-12-17 12:45:00,108.37,108.51,108.37,108.47,6262.0,103.1134,103.2466,103.1134,103.2086,6262.0
2018-12-17 12:50:00,108.44,108.54,108.26,108.26,8643.0,103.18,103.2752,103.0088,103.0088,8643.0
2018-12-17 12:55:00,108.31,108.32,108.2,108.21,13261.0,103.0563,103.0659,102.9517,102.9612,13261.0
2018-12-17 13:00:00,108.19,108.19,107.95,107.99,12428.0,102.9422,102.9422,102.7138,102.7519,12428.0
2018-12-17 13:05:00,107.93,108.14,107.93,108.06,14524.0,102.6948,102.8946,102.6948,102.8185,14524.0
2018-12-17 13:10:00,108.09,108.1,107.93,108.06,5900.0,102.847,102.8565,102.6948,102.8185,5900.0
2018-12-17 13:15:00,108.02,108.05,107.87,107.87,4200.0,102.7804,102.809,102.6377,102.6377,4200.0
2018-12-17 13:20:00,107.85,107.99,107.69,107.98,5300.0,102.6187,102.7519,102.4664,102.7423,5300.0
2018-12-17 13:25:00,107.96,108.02,107.87,107.88,4044.0,102.7233,102.7804,102.6377,102.6472,4044.0
2018-12-17 13:30:00,107.87,108.0,107.54,107.59,16404.0,102.6377,102.7614,102.3237,102.3713,16404.0
2018-12-17 13:35:00,107.6,107.67,107.49,107.59,11845.0,102.3808,102.4474,102.2761,102.3713,11845.0
2018-12-17 13:40:00,107.65,107.96,107.65,107.91,7826.0,102.4284,102.7233,102.4284,102.6757,7826.0
2018-12-17 13:45:00,107.9,107.9,107.71,107.82,5400.0,102.6662,102.6662,102.4854,102.5901,5400.0
2018-12-17 13:50:00,107.82,107.91,107.73,107.9,5532.0,102.5901,102.6757,102.5045,102.6662,5532.0
2018-12-17 13:55:00,107.93,108.04,107.85,107.85,7926.0,102.6948,102.7994,102.6187,102.6187,7926.0
2018-12-17 14:00:00,107.81,107.89,107.49,107.52,12596.0,102.5806,102.6567,102.2761,102.3047,12596.0
2018-12-17 14:05:00,107.55,107.84,107.55,107.8,8348.0,102.3332,102.6091,102.3332,102.5711,8348.0
2018-12-17 14:10:00,107.72,107.97,107.72,107.94,11550.0,102.495,102.7328,102.495,102.7043,11550.0
2018-12-17 14:15:00,107.97,108.06,107.86,108.01,16910.0,102.7328,102.8185,102.6282,102.7709,16910.0
2018-12-17 14:20:00,108.03,108.27,107.9,107.93,8185.0,102.7899,103.0183,102.6662,102.6948,8185.0
2018-12-17 14:25:00,107.94,107.98,107.75,107.81,8992.0,102.7043,102.7423,102.5235,102.5806,8992.0
2018-12-17 14:30:00,107.81,107.97,107.79,107.89,7606.0,102.5806,102.7328,102.5616,102.6567,7606.0
2018-12-17 14:35:00,107.86,107.87,107.74,107.77,9316.0,102.6282,102.6377,102.514,102.5425,9316.0
2018-12-17 14:40:00,107.76,108.08,107.76,108.02,9848.0,102.533,102.8375,102.533,102.7804,9848.0
2018-12-17 14:45:00,108.02,108.06,107.87,107.88,9699.0,102.7804,102.8185,102.6377,102.6472,9699.0
2018-12-17 14:50:00,107.86,107.89,107.5,107.65,10743.0,102.6282,102.6567,102.2856,102.4284,10743.0
2018-12-17 14:55:00,107.59,107.7,107.51,107.66,10788.0,102.3713,102.4759,102.2951,102.4379,10788.0
2018-12-17 15:00:00,107.66,107.7,107.53,107.54,14057.0,102.4379,102.4759,102.3142,102.3237,14057.0
2018-12-17 15:05:00,107.57,107.74,107.44,107.47,23039.0,102.3522,102.514,102.2285,102.2571,23039.0
2018-12-17 15:10:00,107.47,107.95,107.47,107.64,41353.0,102.2571,102.7138,102.2571,102.4188,41353.0
2018-12-17 15:15:00,107.6,107.85,107.57,107.72,24815.0,102.3808,102.6187,102.3522,102.495,24815.0
2018-12-17 15:20:00,107.7,107.7,107.44,107.51,27793.0,102.4759,102.4759,102.2285,102.2951,27793.0
2018-12-17 15:25:00,107.5,107.53,107.29,107.39,48398.0,102.2856,102.3142,102.0858,102.181,48398.0
2018-12-17 15:30:00,107.41,107.43,107.06,107.22,58597.0,102.2,102.219,101.867,102.0192,58597.0
2018-12-17 15:35:00,107.23,107.38,107.05,107.33,59006.0,102.0287,102.1714,101.8575,102.1239,59006.0
2018-12-17 15:40:00,107.32,107.43,107.21,107.38,50491.0,102.1144,102.219,102.0097,102.1714,50491.0
2018-12-17 15:45:00,107.37,107.51,107.14,107.35,86121.0,102.1619,102.2951,101.9431,102.1429,86121.0
2018-12-17 15:50:00,107.34,107.64,107.31,107.64,59310.0,102.1334,102.4188,102.1048,102.4188,59310.0
2018-12-17 15:55:00,107.64,107.79,107.51,107.7,112708.0,102.4188,102.5616,102.2951,102.4759,112708.0
2018-12-18 09:30:00,108.71,108.87,108.56,108.79,19615.0,103.4369,103.5892,103.2942,103.5131,19615.0
2018-12-18 09:35:00,108.84,108.99,108.5,108.5,7175.0,103.5606,103.7034,103.2371,103.2371,7175.0
2018-12-18 09:40:00,108.47,108.67,108.2,108.62,7385.0,103.2086,103.3989,102.9517,103.3513,7385.0
2018-12-18 09:45:00,108.67,108.86,108.56,108.73,5921.0,103.3989,103.5797,103.2942,103.456,5921.0
2018-12-18 09:50:00,108.62,108.62,108.1,108.32,39324.0,103.3513,103.3513,102.8565,103.0659,39324.0
2018-12-18 09:55:00,108.3,108.36,107.96,107.96,23341.0,103.0468,103.1039,102.7233,102.7233,23341.0
2018-12-18 10:00:00,107.92,107.97,107.71,107.76,38012.0,102.6853,102.7328,102.4854,102.533,38012.0
2018-12-18 10:05:00,107.77,107.8,107.55,107.78,55878.0,102.5425,102.5711,102.3332,102.552,55878.0
2018-12-18 10:10:00,107.79,108.16,107.69,108.1,22382.0,102.5616,102.9136,102.4664,102.8565,22382.0
2018-12-18 10:15:00,108.13,108.19,107.94,108.01,18639.0,102.8851,102.9422,102.7043,102.7709,18639.0
2018-12-18 10:20:00,108.05,108.15,107.78,107.94,7130.0,102.809,102.9041,102.552,102.7043,7130.0
2018-12-18 10:25:00,107.92,108.1,107.92,108.02,7761.0,102.6853,102.8565,102.6853,102.7804,7761.0
2018-12-18 10:30:00,108.0,108.41,108.0,108.41,8170.0,102.7614,103.1515,102.7614,103.1515,8170.0
2018-12-18 10:35:00,108.38,108.46,108.1,108.46,24002.0,103.1229,103.1991,102.8565,103.1991,24002.0
2018-12-18 10:40:00,108.46,108.5,107.99,107.99,6260.0,103.1991,103.2371,102.7519,102.7519,6260.0
2018-12-18 10:45:00,107.87,108.11,107.77,108.11,10587.0,102.6377,102.866,102.5425,102.866,10587.0
2018-12-18 10:50:00,108.06,108.18,107.99,108.18,47214.0,102.8185,102.9326,102.7519,102.9326,47214.0
2018-12-18 10:55:00,108.24,108.49,108.22,108.23,41917.0,102.9897,103.2276,102.9707,102.9802,41917.0
2018-12-18 11:00:00,108.27,108.59,108.22,108.42,32554.0,103.0183,103.3228,102.9707,103.161,32554.0
2018-12-18 11:05:00,108.39,108.48,108.33,108.37,17389.0,103.1325,103.2181,103.0754,103.1134,17389.0
2018-12-18 11:10:00,108.41,108.43,108.25,108.35,11708.0,103.1515,103.1705,102.9992,103.0944,11708.0
2018-12-18 11:15:00,108.34,108.38,108.27,108.31,12019.0,103.0849,103.1229,103.0183,103.0563,12019.0
2018-12-18 11:20:00,108.32,108.65,108.29,108.55,53381.0,103.0659,103.3798,103.0373,103.2847,53381.0
2018-12-18 11:25:00,108.53,108.61,108.32,108.6,15724.0,103.2657,103.3418,103.0659,103.3323,15724.0
2018-12-18 11:30:00,108.67,108.79,108.58,108.77,10536.0,103.3989,103.5131,103.3132,103.494,10536.0
2018-12-18 11:35:00,108.79,108.97,108.69,108.72,8502.0,103.5131,103.6843,103.4179,103.4465,8502.0
2018-12-18 11:40:00,108.68,108.8,108.54,108.56,8167.0,103.4084,103.5226,103.2752,103.2942,8167.0
2018-12-18 11:45:00,108.52,108.89,108.5,108.86,10233.0,103.2562,103.6082,103.2371,103.5797,10233.0
2018-12-18 11:50:00,108.89,108.92,108.53,108.74,8983.0,103.6082,103.6368,103.2657,103.4655,8983.0
2018-12-18 11:55:00,108.82,108.87,108.65,108.85,9265.0,103.5416,103.5892,103.3798,103.5701,9265.0
2018-12-18 12:00:00,108.83,108.98,108.7,108.85,7483.0,103.5511,103.6938,103.4274,103.5701,7483.0
2018-12-18 12:05:00,108.93,109.13,108.9,109.11,7240.0,103.6463,103.8366,103.6177,103.8175,7240.0
2018-12-18 12:10:00,109.12,109.27,109.12,109.24,5347.0,103.827,103.9698,103.827,103.9412,5347.0
2018-12-18 12:15:00,109.22,109.34,109.11,109.31,7349.0,103.9222,104.0364,103.8175,104.0078,7349.0
2018-12-18 12:20:00,109.34,109.39,109.22,109.33,5400.0,104.0364,104.084,103.9222,104.0269,5400.0
2018-12-18 12:25:00,109.22,109.22,108.89,108.95,10600.0,103.9222,103.9222,103.6082,103.6653,10600.0
2018-12-18 12:30:00,108.96,109.05,108.91,108.93,12776.0,103.6748,103.7604,103.6272,103.6463,12776.0
2018-12-18 12:35:00,108.89,108.89,108.77,108.86,11734.0,103.6082,103.6082,103.494,103.5797,11734.0
2018-12-18 12:40:00,108.86,108.97,108.83,108.89,4900.0,103.5797,103.6843,103.5511,103.6082,4900.0
2018-12-18 12:45:00,108.87,109.01,108.81,108.97,11449.0,103.5892,103.7224,103.5321,103.6843,11449.0
2018-12-18 12:50:00,108.96,109.04,108.91,109.03,9200.0,103.6748,103.7509,103.6272,103.7414,9200.0
2018-12-18 12:55:00,109.06,109.1,108.96,108.98,5954.0,103.77,103.808,103.6748,103.6938,5954.0
2018-12-18 13:00:00,108.99,109.04,108.93,109.02,11315.0,103.7034,103.7509,103.6463,103.7319,11315.0
2018-12-18 13:05:00,109.05,109.08,108.95,109.02,7074.0,103.7604,103.789,103.6653,103.7319,7074.0
2018-12-18 13:10:00,109.04,109.04,108.96,108.97,4894.0,103.7509,103.7509,103.6748,103.6843,4894.0
2018-12-18 13:15:00,108.95,108.96,108.76,108.76,7525.0,103.6653,103.6748,103.4845,103.4845,7525.0
2018-12-18 13:20:00,108.78,108.9,108.73,108.85,11647.0,103.5035,103.6177,103.456,103.5701,11647.0
2018-12-18 13:25:00,108.84,108.86,108.46,108.62,9358.0,103.5606,103.5797,103.1991,103.3513,9358.0
2018-12-18 13:30:00,108.6,108.62,108.54,108.57,4953.0,103.3323,103.3513,103.2752,103.3037,4953.0
2018-12-18 13:35:00,108.63,108.7,108.59,108.64,4802.0,103.3608,103.4274,103.3228,103.3703,4802.0
2018-12-18 13:40:00,108.64,108.76,108.62,108.72,7067.0,103.3703,103.4845,103.3513,103.4465,7067.0
2018-12-18 13:45:00,108.71,108.81,108.68,108.81,4815.0,103.4369,103.5321,103.4084,103.5321,4815.0
2018-12-18 13:50:00,108.78,108.81,108.42,108.42,9121.0,103.5035,103.5321,103.161,103.161,9121.0
2018-12-18 13:55:00,108.43,108.57,108.37,108.55,8056.0,103.1705,103.3037,103.1134,103.2847,8056.0
2018-12-18 14:00:00,108.65,108.69,108.56,108.66,8227.0,103.3798,103.4179,103.2942,103.3894,8227.0
2018-12-18 14:05:00,108.65,108.89,108.58,108.88,7105.0,103.3798,103.6082,103.3132,103.5987,7105.0
2018-12-18 14:10:00,108.87,108.88,108.57,108.57,9235.0,103.5892,103.5987,103.3037,103.3037,9235.0
2018-12-18 14:15:00,108.55,108.62,108.33,108.57,16649.0,103.2847,103.3513,103.0754,103.3037,16649.0
2018-12-18 14:20:00,108.57,108.72,108.56,108.57,6600.0,103.3037,103.4465,103.2942,103.3037,6600.0
2018-12-18 14:25:00,108.58,108.74,108.57,108.68,7463.0,103.3132,103.4655,103.3037,103.4084,7463.0
2018-12-18 14:30:00,108.69,108.69,108.33,108.38,12149.0,103.4179,103.4179,103.0754,103.1229,12149.0
2018-12-18 14:35:00,108.37,108.6,108.36,108.56,15282.0,103.1134,103.3323,103.1039,103.2942,15282.0
2018-12-18 14:40:00,108.54,108.58,108.11,108.15,48402.0,103.2752,103.3132,102.866,102.9041,48402.0
2018-12-18 14:45:00,108.13,108.13,107.94,108.04,20887.0,102.8851,102.8851,102.7043,102.7994,20887.0
2018-12-18 14:50:00,108.03,108.23,108.02,108.19,27260.0,102.7899,102.9802,102.7804,102.9422,27260.0
2018-12-18 14:55:00,108.18,108.23,107.8,107.8,20505.0,102.9326,102.9802,102.5711,102.5711,20505.0
2018-12-18 15:00:00,107.8,107.9,107.68,107.76,29858.0,102.5711,102.6662,102.4569,102.533,29858.0
2018-12-18 15:05:00,107.77,107.88,107.52,107.77,18993.0,102.5425,102.6472,102.3047,102.5425,18993.0
2018-12-18 15:10:00,107.77,108.18,107.74,108.01,19979.0,102.5425,102.9326,102.514,102.7709,19979.0
2018-12-18 15:15:00,107.99,108.17,107.84,108.02,12055.0,102.7519,102.9231,102.6091,102.7804,12055.0
2018-12-18 15:20:00,108.0,108.09,107.84,107.95,12087.0,102.7614,102.847,102.6091,102.7138,12087.0
2018-12-18 15:25:00,107.92,107.94,107.69,107.87,17062.0,102.6853,102.7043,102.4664,102.6377,17062.0
2018-12-18 15:30:00,107.92,108.29,107.9,108.23,19254.0,102.6853,103.0373,102.6662,102.9802,19254.0
2018-12-18 15:35:00,108.31,108.34,108.07,108.11,12048.0,103.0563,103.0849,102.828,102.866,12048.0
2018-12-18 15:40:00,108.06,108.35,108.06,108.3,17842.0,102.8185,103.0944,102.8185,103.0468,17842.0
2018-12-18 15:45:00,108.31,108.83,108.28,108.74,31353.0,103.0563,103.5511,103.0278,103.4655,31353.0
2018-12-18 15:50:00,108.75,108.77,108.48,108.59,39330.0,103.475,103.494,103.2181,103.3228,39330.0
2018-12-18 15:55:00,108.61,108.63,108.15,108.15,71246.0,103.3418,103.3608,102.9041,102.9041,71246.0
2018-12-19 09:30:00,108.76,108.98,108.47,108.9,43457.0,103.4845,103.6938,103.2086,103.6177,43457.0
2018-12-19 09:35:00,108.95,109.07,108.43,108.53,7760.0,103.6653,103.7795,103.1705,103.2657,7760.0
2018-12-19 09:40:00,108.61,109.25,108.61,109.21,9574.0,103.3418,103.9507,103.3418,103.9127,9574.0
2018-12-19 09:45:00,109.22,109.25,108.99,109.18,9624.0,103.9222,103.9507,103.7034,103.8841,9624.0
2018-12-19 09:50:00,109.19,109.3,109.05,109.26,11707.0,103.8937,103.9983,103.7604,103.9603,11707.0
2018-12-19 09:55:00,109.26,109.58,109.26,109.34,12185.0,103.9603,104.2647,103.9603,104.0364,12185.0
2018-12-19 10:00:00,109.34,109.52,109.3,109.49,10871.0,104.0364,104.2076,103.9983,104.1791,10871.0
2018-12-19 10:05:00,109.49,109.49,109.19,109.23,16943.0,104.1791,104.1791,103.8937,103.9317,16943.0
2018-12-19 10:10:00,109.2,109.53,109.15,109.53,14890.0,103.9032,104.2172,103.8556,104.2172,14890.0
2018-12-19 10:15:00,109.57,109.75,109.49,109.59,7276.0,104.2552,104.4265,104.1791,104.2743,7276.0
2018-12-19 10:20:00,109.57,109.57,109.32,109.36,6128.0,104.2552,104.2552,104.0173,104.0554,6128.0
2018-12-19 10:25:00,109.33,109.43,109.16,109.23,21708.0,104.0269,104.122,103.8651,103.9317,21708.0
2018-12-19 10:30:00,109.2,109.6,109.19,109.4,13547.0,103.9032,104.2838,103.8937,104.0935,13547.0
2018-12-19 10:35:00,109.35,109.42,109.14,109.15,12005.0,104.0459,104.1125,103.8461,103.8556,12005.0
2018-12-19 10:40:00,109.15,109.19,109.04,109.05,9720.0,103.8556,103.8937,103.7509,103.7604,9720.0
2018-12-19 10:45:00,109.02,109.11,108.95,109.02,9656.0,103.7319,103.8175,103.6653,103.7319,9656.0
2018-12-19 10:50:00,109.02,109.25,109.02,109.17,8057.0,103.7319,103.9507,103.7319,103.8746,8057.0
2018-12-19 10:55:00,109.12,109.13,108.98,109.07,6305.0,103.827,103.8366,103.6938,103.7795,6305.0
2018-12-19 11:00:00,109.1,109.1,108.72,108.72,6013.0,103.808,103.808,103.4465,103.4465,6013.0
2018-12-19 11:05:00,108.75,108.75,108.42,108.42,7508.0,103.475,103.475,103.161,103.161,7508.0
2018-12-19 11:10:00,108.45,108.46,108.18,108.18,24893.0,103.1895,103.1991,102.9326,102.9326,24893.0
2018-12-19 11:15:00,108.16,108.44,108.12,108.32,15860.0,102.9136,103.18,102.8756,103.0659,15860.0
2018-12-19 11:20:00,108.32,108.61,108.32,108.59,9200.0,103.0659,103.3418,103.0659,103.3228,9200.0
2018-12-19 11:25:00,108.54,108.74,108.5,108.74,12245.0,103.2752,103.4655,103.2371,103.4655,12245.0
2018-12-19 11:30:00,108.75,108.86,108.6,108.7,11195.0,103.475,103.5797,103.3323,103.4274,11195.0
2018-12-19 11:35:00,108.69,108.74,108.65,108.71,7327.0,103.4179,103.4655,103.3798,103.4369,7327.0
2018-12-19 11:40:00,108.7,108.8,108.66,108.67,4020.0,103.4274,103.5226,103.3894,103.3989,4020.0
2018-12-19 11:45:00,108.65,108.88,108.58,108.88,7541.0,103.3798,103.5987,103.3132,103.5987,7541.0
2018-12-19 11:50:00,108.93,109.0,108.93,108.98,3617.0,103.6463,103.7129,103.6463,103.6938,3617.0
2018-12-19 11:55:00,109.0,109.0,108.78,108.96,4900.0,103.7129,103.7129,103.5035,103.6748,4900.0
2018-12-19 12:00:00,108.94,108.94,108.76,108.76,3678.0,103.6558,103.6558,103.4845,103.4845,3678.0
2018-12-19 12:05:00,108.76,108.97,108.76,108.97,3764.0,103.4845,103.6843,103.4845,103.6843,3764.0
2018-12-19 12:10:00,108.92,108.94,108.81,108.84,8575.0,103.6368,103.6558,103.5321,103.5606,8575.0
2018-12-19 12:15:00,108.81,108.92,108.77,108.92,4392.0,103.5321,103.6368,103.494,103.6368,4392.0
2018-12-19 12:20:00,108.9,109.1,108.88,109.03,14085.0,103.6177,103.808,103.5987,103.7414,14085.0
2018-12-19 12:25:00,109.04,109.05,108.9,108.9,6780.0,103.7509,103.7604,103.6177,103.6177,6780.0
2018-12-19 12:30:00,108.9,108.9,108.85,108.9,2690.0,103.6177,103.6177,103.5701,103.6177,2690.0
2018-12-19 12:35:00,108.91,108.96,108.87,108.93,2600.0,103.6272,103.6748,103.5892,103.6463,2600.0
2018-12-19 12:40:00,108.9,108.93,108.85,108.86,3200.0,103.6177,103.6463,103.5701,103.5797,3200.0
2018-12-19 12:45:00,108.87,108.87,108.81,108.84,5601.0,103.5892,103.5892,103.5321,103.5606,5601.0
2018-12-19 12:50:00,108.84,109.0,108.77,108.81,9099.0,103.5606,103.7129,103.494,103.5321,9099.0
2018-12-19 12:55:00,108.8,108.81,108.55,108.57,17156.0,103.5226,103.5321,103.2847,103.3037,17156.0
2018-12-19 13:00:00,108.58,108.68,108.52,108.55,6800.0,103.3132,103.4084,103.2562,103.2847,6800.0
2018-12-19 13:05:00,108.56,108.56,108.39,108.39,3640.0,103.2942,103.2942,103.1325,103.1325,3640.0
2018-12-19 13:10:00,108.38,108.52,108.35,108.45,5100.0,103.1229,103.2562,103.0944,103.1895,5100.0
2018-12-19 13:15:00,108.42,108.45,108.34,108.45,3700.0,103.161,103.1895,103.0849,103.1895,3700.0
2018-12-19 13:20:00,108.46,108.54,108.18,108.27,5000.0,103.1991,103.2752,102.9326,103.0183,5000.0
2018-12-19 13:25:00,108.23,108.46,108.2,108.46,4372.0,102.9802,103.1991,102.9517,103.1991,4372.0
2018-12-19 13:30:00,108.49,108.55,108.42,108.46,6100.0,103.2276,103.2847,103.161,103.1991,6100.0
2018-12-19 13:35:00,108.5,108.54,108.43,108.43,6225.0,103.2371,103.2752,103.1705,103.1705,6225.0
2018-12-19 13:40:00,108.46,108.69,108.46,108.66,8905.0,103.1991,103.4179,103.1991,103.3894,8905.0
2018-12-19 13:45:00,108.68,108.86,108.65,108.8,8045.0,103.4084,103.5797,103.3798,103.5226,8045.0
2018-12-19 13:50:00,108.83,108.83,108.58,108.6,8350.0,103.5511,103.5511,103.3132,103.3323,8350.0
2018-12-19 13:55:00,108.62,109.48,108.62,109.46,12023.0,103.3513,104.1696,103.3513,104.1506,12023.0
2018-12-19 14:00:00,109.5,109.67,107.43,107.59,38062.0,104.1886,104.3504,102.219,102.3713,38062.0
2018-12-19 14:05:00,107.59,107.95,107.14,107.71,38537.0,102.3713,102.7138,101.9431,102.4854,38537.0
2018-12-19 14:10:00,107.68,107.73,107.1,107.51,26324.0,102.4569,102.5045,101.905,102.2951,26324.0
2018-12-19 14:15:00,107.56,108.09,107.46,108.05,30372.0,102.3427,102.847,102.2476,102.809,30372.0
2018-12-19 14:20:00,108.04,108.14,107.74,108.09,14662.0,102.7994,102.8946,102.514,102.847,14662.0
2018-12-19 14:25:00,108.02,108.37,107.91,108.37,9782.0,102.7804,103.1134,102.6757,103.1134,9782.0
2018-12-19 14:30:00,108.35,108.8,108.22,108.59,10290.0,103.0944,103.5226,102.9707,103.3228,10290.0
2018-12-19 14:35:00,108.56,108.75,108.43,108.62,8180.0,103.2942,103.475,103.1705,103.3513,8180.0
2018-12-19 14:40:00,108.57,108.57,107.39,107.39,18726.0,103.3037,103.3037,102.181,102.181,18726.0
2018-12-19 14:45:00,107.43,107.79,107.33,107.73,19002.0,102.219,102.5616,102.1239,102.5045,19002.0
2018-12-19 14:50:00,107.73,107.73,106.96,107.38,32347.0,102.5045,102.5045,101.7718,102.1714,32347.0
2018-12-19 14:55:00,107.38,107.39,106.7,107.28,51593.0,102.1714,102.181,101.5244,102.0763,51593.0
2018-12-19 15:00:00,107.29,107.29,106.56,106.66,72122.0,102.0858,102.0858,101.3912,101.4864,72122.0
2018-12-19 15:05:00,106.65,106.87,106.21,106.83,70068.0,101.4769,101.6862,101.0582,101.6481,70068.0
2018-12-19 15:10:00,106.81,107.27,106.49,107.23,20389.0,101.6291,102.0668,101.3246,102.0287,20389.0
2018-12-19 15:15:00,107.23,107.32,106.54,106.75,25725.0,102.0287,102.1144,101.3722,101.572,25725.0
2018-12-19 15:20:00,106.76,107.21,106.3,107.06,36887.0,101.5815,102.0097,101.1438,101.867,36887.0
2018-12-19 15:25:00,107.06,107.15,106.48,106.5,36772.0,101.867,101.9526,101.3151,101.3341,36772.0
2018-12-19 15:30:00,106.52,106.89,106.39,106.85,20140.0,101.3532,101.7052,101.2295,101.6672,20140.0
2018-12-19 15:35:00,106.8,106.8,106.24,106.3,31655.0,101.6196,101.6196,101.0867,101.1438,31655.0
2018-12-19 15:40:00,106.29,106.3,105.76,105.97,37784.0,101.1343,101.1438,100.63,100.8298,37784.0
2018-12-19 15:45:00,105.96,106.25,105.84,106.23,78442.0,100.8203,101.0963,100.7061,101.0772,78442.0
2018-12-19 15:50:00,106.23,106.56,106.18,106.49,54845.0,101.0772,101.3912,101.0297,101.3246,54845.0
2018-12-19 15:55:00,106.46,106.64,106.36,106.38,102189.0,101.2961,101.4673,101.2009,101.22,102189.0
2018-12-20 09:30:00,106.13,106.24,105.33,106.05,105906.0,100.9821,101.0867,100.2209,100.906,105906.0
2018-12-20 09:35:00,105.9,106.07,105.41,105.79,34507.0,100.7632,100.925,100.297,100.6586,34507.0
2018-12-20 09:40:00,105.75,105.82,105.1,105.45,17812.0,100.6205,100.6871,100.002,100.3351,17812.0
2018-12-20 09:45:00,105.46,105.72,105.05,105.22,68408.0,100.3446,100.592,99.9545,100.1162,68408.0
2018-12-20 09:50:00,105.17,105.48,104.9,105.05,26160.0,100.0686,100.3636,99.8117,99.9545,26160.0
2018-12-20 09:55:00,105.01,105.34,104.75,104.87,71774.0,99.9164,100.2304,99.669,99.7832,71774.0
2018-12-20 10:00:00,104.87,105.16,104.41,104.52,29328.0,99.7832,100.0591,99.3455,99.4502,29328.0
2018-12-20 10:05:00,104.53,105.12,104.4,104.7,25582.0,99.4597,100.0211,99.336,99.6214,25582.0
2018-12-20 10:10:00,104.64,104.79,104.55,104.73,23459.0,99.5644,99.7071,99.4787,99.65,23459.0
2018-12-20 10:15:00,104.68,104.68,104.18,104.26,24068.0,99.6024,99.6024,99.1267,99.2028,24068.0
2018-12-20 10:20:00,104.25,104.33,104.04,104.1,15438.0,99.1933,99.2694,98.9935,99.0505,15438.0
2018-12-20 10:25:00,104.09,104.35,104.07,104.15,21389.0,99.041,99.2884,99.022,99.0981,21389.0
2018-12-20 10:30:00,104.12,104.43,104.11,104.19,29946.0,99.0696,99.3645,99.0601,99.1362,29946.0
2018-12-20 10:35:00,104.14,104.4,104.02,104.28,19310.0,99.0886,99.336,98.9744,99.2218,19310.0
2018-12-20 10:40:00,104.32,104.61,104.26,104.53,90115.0,99.2599,99.5358,99.2028,99.4597,90115.0
2018-12-20 10:45:00,104.52,104.52,104.14,104.19,41160.0,99.4502,99.4502,99.0886,99.1362,41160.0
2018-12-20 10:50:00,104.19,104.32,103.94,103.97,97200.0,99.1362,99.2599,98.8983,98.9269,97200.0
2018-12-20 10:55:00,104.01,104.16,103.86,104.06,26128.0,98.9649,99.1076,98.8222,99.0125,26128.0
2018-12-20 11:00:00,103.98,104.07,103.7,104.04,12765.0,98.9364,99.022,98.67,98.9935,12765.0
2018-12-20 11:05:00,104.02,104.19,103.77,103.91,12442.0,98.9744,99.1362,98.7366,98.8698,12442.0
2018-12-20 11:10:00,103.86,104.19,103.86,104.04,19510.0,98.8222,99.1362,98.8222,98.9935,19510.0
2018-12-20 11:15:00,104.03,104.03,103.77,103.9,40010.0,98.9839,98.9839,98.7366,98.8602,40010.0
2018-12-20 11:20:00,103.9,103.91,103.6,103.88,96592.0,98.8602,98.8698,98.5748,98.8412,96592.0
2018-12-20 11:25:00,103.86,104.01,103.35,103.59,55837.0,98.8222,98.9649,98.3369,98.5653,55837.0
2018-12-20 11:30:00,103.56,103.87,103.44,103.54,26106.0,98.5367,98.8317,98.4226,98.5177,26106.0
2018-12-20 11:35:00,103.57,103.63,103.4,103.4,10300.0,98.5463,98.6033,98.3845,98.3845,10300.0
2018-12-20 11:40:00,103.46,103.53,103.27,103.34,14982.0,98.4416,98.5082,98.2608,98.3274,14982.0
2018-12-20 11:45:00,103.37,103.41,103.16,103.17,17200.0,98.356,98.394,98.1561,98.1657,17200.0
2018-12-20 11:50:00,103.21,103.65,102.96,103.59,81901.0,98.2037,98.6224,97.9658,98.5653,81901.0
2018-12-20 11:55:00,103.58,104.08,103.3,103.5,51440.0,98.5558,99.0315,98.2894,98.4797,51440.0
2018-12-20 12:00:00,103.62,103.9,103.42,103.83,24050.0,98.5938,98.8602,98.4035,98.7936,24050.0
2018-12-20 12:05:00,103.67,103.83,103.48,103.72,11664.0,98.6414,98.7936,98.4606,98.689,11664.0
2018-12-20 12:10:00,103.66,103.88,103.49,103.49,16388.0,98.6319,98.8412,98.4701,98.4701,16388.0
2018-12-20 12:15:00,103.46,104.06,103.43,104.0,17364.0,98.4416,99.0125,98.413,98.9554,17364.0
2018-12-20 12:20:00,103.94,104.39,103.9,104.32,22450.0,98.8983,99.3265,98.8602,99.2599,22450.0
2018-12-20 12:25:00,104.33,104.47,104.27,104.47,9259.0,99.2694,99.4026,99.2123,99.4026,9259.0
2018-12-20 12:30:00,104.41,104.55,104.02,104.02,31230.0,99.3455,99.4787,98.9744,98.9744,31230.0
2018-12-20 12:35:00,103.99,104.12,103.81,103.83,17216.0,98.9459,99.0696,98.7746,98.7936,17216.0
2018-12-20 12:40:00,103.77,103.9,103.58,103.58,15390.0,98.7366,98.8602,98.5558,98.5558,15390.0
2018-12-20 12:45:00,103.56,103.65,103.48,103.61,9103.0,98.5367,98.6224,98.4606,98.5843,9103.0
2018-12-20 12:50:00,103.63,103.79,103.48,103.59,11721.0,98.6033,98.7556,98.4606,98.5653,11721.0
2018-12-20 12:55:00,103.58,104.02,103.49,104.0,12387.0,98.5558,98.9744,98.4701,98.9554,12387.0
2018-12-20 13:00:00,104.03,104.03,103.79,103.87,10615.0,98.9839,98.9839,98.7556,98.8317,10615.0
2018-12-20 13:05:00,103.83,103.93,103.66,103.73,8746.0,98.7936,98.8888,98.6319,98.6985,8746.0
2018-12-20 13:10:00,103.68,104.05,103.6,103.95,18135.0,98.6509,99.003,98.5748,98.9078,18135.0
2018-12-20 13:15:00,103.93,104.18,103.89,103.89,16810.0,98.8888,99.1267,98.8507,98.8507,16810.0
2018-12-20 13:20:00,103.88,104.06,103.69,103.83,11399.0,98.8412,99.0125,98.6604,98.7936,11399.0
2018-12-20 13:25:00,103.86,104.07,103.86,104.02,10921.0,98.8222,99.022,98.8222,98.9744,10921.0
2018-12-20 13:30:00,104.03,104.07,103.84,103.96,17525.0,98.9839,99.022,98.8032,98.9173,17525.0
2018-12-20 13:35:00,103.89,104.04,103.82,103.97,14815.0,98.8507,98.9935,98.7841,98.9269,14815.0
2018-12-20 13:40:00,103.96,104.0,103.66,103.93,26265.0,98.9173,98.9554,98.6319,98.8888,26265.0
2018-12-20 13:45:00,103.92,104.15,103.82,103.96,15500.0,98.8793,99.0981,98.7841,98.9173,15500.0
2018-12-20 13:50:00,103.99,104.06,103.75,103.97,22197.0,98.9459,99.0125,98.7175,98.9269,22197.0
2018-12-20 13:55:00,103.99,104.24,103.95,103.99,36431.0,98.9459,99.1838,98.9078,98.9459,36431.0
2018-12-20 14:00:00,104.0,104.07,103.42,103.6,43735.0,98.9554,99.022,98.4035,98.5748,43735.0
2018-12-20 14:05:00,103.62,103.85,103.57,103.8,44051.0,98.5938,98.8127,98.5463,98.7651,44051.0
2018-12-20 14:10:00,103.78,103.8,103.37,103.62,66560.0,98.7461,98.7651,98.356,98.5938,66560.0
2018-12-20 14:15:00,103.64,103.73,103.37,103.46,51345.0,98.6129,98.6985,98.356,98.4416,51345.0
2018-12-20 14:20:00,103.47,103.82,103.29,103.65,33724.0,98.4511,98.7841,98.2798,98.6224,33724.0
2018-12-20 14:25:00,103.65,104.04,103.57,103.98,26750.0,98.6224,98.9935,98.5463,98.9364,26750.0
2018-12-20 14:30:00,103.98,104.14,103.72,104.1,22340.0,98.9364,99.0886,98.689,99.0505,22340.0
2018-12-20 14:35:00,104.11,104.51,104.05,104.19,43241.0,99.0601,99.4407,99.003,99.1362,43241.0
2018-12-20 14:40:00,104.16,104.69,104.16,104.56,22817.0,99.1076,99.6119,99.1076,99.4882,22817.0
2018-12-20 14:45:00,104.59,104.86,104.46,104.82,20782.0,99.5168,99.7737,99.3931,99.7356,20782.0
2018-12-20 14:50:00,104.76,104.79,104.41,104.41,17041.0,99.6785,99.7071,99.3455,99.3455,17041.0
2018-12-20 14:55:00,104.39,104.44,104.05,104.18,18421.0,99.3265,99.3741,99.003,99.1267,18421.0
2018-12-20 15:00:00,104.18,104.23,103.79,103.86,22817.0,99.1267,99.1742,98.7556,98.8222,22817.0
2018-12-20 15:05:00,103.84,104.33,103.57,104.29,38514.0,98.8032,99.2694,98.5463,99.2313,38514.0
2018-12-20 15:10:00,104.31,104.44,104.14,104.3,43558.0,99.2504,99.3741,99.0886,99.2408,43558.0
2018-12-20 15:15:00,104.33,104.4,104.14,104.17,30177.0,99.2694,99.336,99.0886,99.1172,30177.0
2018-12-20 15:20:00,104.16,104.57,104.11,104.5,31444.0,99.1076,99.4978,99.0601,99.4311,31444.0
2018-12-20 15:25:00,104.5,104.56,104.1,104.1,33216.0,99.4311,99.4882,99.0505,99.0505,33216.0
2018-12-20 15:30:00,104.11,104.39,104.11,104.32,37706.0,99.0601,99.3265,99.0601,99.2599,37706.0
2018-12-20 15:35:00,104.28,104.52,104.16,104.41,77839.0,99.2218,99.4502,99.1076,99.3455,77839.0
2018-12-20 15:40:00,104.38,104.6,104.13,104.2,134229.0,99.317,99.5263,99.0791,99.1457,134229.0
2018-12-20 15:45:00,104.18,104.33,104.06,104.14,98901.0,99.1267,99.2694,99.0125,99.0886,98901.0
2018-12-20 15:50:00,104.13,104.26,103.96,104.22,189035.0,99.0791,99.2028,98.9173,99.1647,189035.0
2018-12-20 15:55:00,104.2,104.24,103.83,104.24,305688.0,99.1457,99.1838,98.7936,99.1838,305688.0
2018-12-21 09:30:00,104.48,105.76,104.39,105.75,548908.0,99.4121,100.63,99.3265,100.6205,548908.0
2018-12-21 09:35:00,105.69,105.9,105.12,105.12,28384.0,100.5634,100.7632,100.0211,100.0211,28384.0
2018-12-21 09:40:00,105.2,105.34,104.65,105.23,39688.0,100.0972,100.2304,99.5739,100.1257,39688.0
2018-12-21 09:45:00,105.23,105.23,104.73,104.84,13932.0,100.1257,100.1257,99.65,99.7547,13932.0
2018-12-21 09:50:00,104.79,104.79,103.95,103.97,13411.0,99.7071,99.7071,98.9078,98.9269,13411.0
2018-12-21 09:55:00,104.04,105.09,104.0,104.77,65460.0,98.9935,99.9925,98.9554,99.688,65460.0
2018-12-21 10:00:00,104.66,104.69,104.25,104.66,52786.0,99.5834,99.6119,99.1933,99.5834,52786.0
2018-12-21 10:05:00,104.74,104.81,104.51,104.67,25677.0,99.6595,99.7261,99.4407,99.5929,25677.0
2018-12-21 10:10:00,104.65,105.63,104.62,105.54,11679.0,99.5739,100.5063,99.5453,100.4207,11679.0
2018-12-21 10:15:00,105.52,106.2,105.42,106.18,32480.0,100.4017,101.0487,100.3065,101.0297,32480.0
2018-12-21 10:20:00,106.11,106.53,106.07,106.37,60266.0,100.9631,101.3627,100.925,101.2104,60266.0
2018-12-21 10:25:00,106.33,106.33,105.86,106.01,31703.0,101.1724,101.1724,100.7252,100.8679,31703.0
2018-12-21 10:30:00,106.02,106.02,105.43,105.59,17911.0,100.8774,100.8774,100.316,100.4683,17911.0
2018-12-21 10:35:00,105.61,105.66,105.4,105.58,10453.0,100.4873,100.5349,100.2875,100.4588,10453.0
2018-12-21 10:40:00,105.57,105.62,105.41,105.49,13229.0,100.4492,100.4968,100.297,100.3731,13229.0
2018-12-21 10:45:00,105.48,105.68,105.41,105.5,15751.0,100.3636,100.5539,100.297,100.3826,15751.0
2018-12-21 10:50:00,105.47,105.53,105.25,105.3,15029.0,100.3541,100.4112,100.1448,100.1923,15029.0
2018-12-21 10:55:00,105.28,105.44,105.26,105.39,25528.0,100.1733,100.3256,100.1543,100.278,25528.0
2018-12-21 11:00:00,105.42,105.42,105.16,105.23,36039.0,100.3065,100.3065,100.0591,100.1257,36039.0
2018-12-21 11:05:00,105.15,105.37,104.51,104.55,14819.0,100.0496,100.2589,99.4407,99.4787,14819.0
2018-12-21 11:10:00,104.62,104.92,104.59,104.83,42625.0,99.5453,99.8308,99.5168,99.7451,42625.0
2018-12-21 11:15:00,104.86,105.13,104.83,105.11,12906.0,99.7737,100.0306,99.7451,100.0116,12906.0
2018-12-21 11:20:00,105.09,105.25,105.03,105.14,19763.0,99.9925,100.1448,99.9354,100.0401,19763.0
2018-12-21 11:25:00,105.1,105.28,104.86,105.28,17331.0,100.002,100.1733,99.7737,100.1733,17331.0
2018-12-21 11:30:00,105.32,105.37,104.96,105.01,9200.0,100.2114,100.2589,99.8688,99.9164,9200.0
2018-12-21 11:35:00,104.98,105.06,104.63,104.71,12192.0,99.8879,99.964,99.5548,99.631,12192.0
2018-12-21 11:40:00,104.68,104.73,104.5,104.56,6763.0,99.6024,99.65,99.4311,99.4882,6763.0
2018-12-21 11:45:00,104.56,104.63,104.25,104.26,14448.0,99.4882,99.5548,99.1933,99.2028,14448.0
2018-12-21 11:50:00,104.28,104.56,104.25,104.34,14475.0,99.2218,99.4882,99.1933,99.2789,14475.0
2018-12-21 11:55:00,104.38,104.48,104.08,104.18,10969.0,99.317,99.4121,99.0315,99.1267,10969.0
2018-12-21 12:00:00,104.08,104.22,103.95,104.01,24070.0,99.0315,99.1647,98.9078,98.9649,24070.0
2018-12-21 12:05:00,103.99,104.03,103.6,103.76,11877.0,98.9459,98.9839,98.5748,98.727,11877.0
2018-12-21 12:10:00,103.73,103.75,103.41,103.44,17104.0,98.6985,98.7175,98.394,98.4226,17104.0
2018-12-21 12:15:00,103.47,103.7,103.33,103.34,9642.0,98.4511,98.67,98.3179,98.3274,9642.0
2018-12-21 12:20:00,103.34,103.48,103.19,103.35,12732.0,98.3274,98.4606,98.1847,98.3369,12732.0
2018-12-21 12:25:00,103.36,103.36,102.96,103.04,15467.0,98.3464,98.3464,97.9658,98.042,15467.0
2018-12-21 12:30:00,103.0,103.16,102.69,103.02,18603.0,98.0039,98.1561,97.7089,98.0229,18603.0
2018-12-21 12:35:00,103.15,103.53,103.04,103.47,8651.0,98.1466,98.5082,98.042,98.4511,8651.0
2018-12-21 12:40:00,103.44,103.65,103.34,103.45,9294.0,98.4226,98.6224,98.3274,98.4321,9294.0
2018-12-21 12:45:00,103.43,103.61,103.33,103.33,24892.0,98.413,98.5843,98.3179,98.3179,24892.0
2018-12-21 12:50:00,103.42,103.45,103.06,103.06,14324.0,98.4035,98.4321,98.061,98.061,14324.0
2018-12-21 12:55:00,103.08,103.27,102.84,102.98,12334.0,98.08,98.2608,97.8517,97.9849,12334.0
2018-12-21 13:00:00,103.03,103.2,102.88,103.12,4197.0,98.0324,98.1942,97.8897,98.1181,4197.0
2018-12-21 13:05:00,103.04,103.09,102.83,103.09,7750.0,98.042,98.0895,97.8422,98.0895,7750.0
2018-12-21 13:10:00,103.11,103.16,102.79,102.99,12765.0,98.1086,98.1561,97.8041,97.9944,12765.0
2018-12-21 13:15:00,102.99,103.09,102.85,102.95,24350.0,97.9944,98.0895,97.8612,97.9563,24350.0
2018-12-21 13:20:00,102.99,103.43,102.95,103.33,18721.0,97.9944,98.413,97.9563,98.3179,18721.0
2018-12-21 13:25:00,103.38,103.53,103.12,103.22,14748.0,98.3655,98.5082,98.1181,98.2132,14748.0
2018-12-21 13:30:00,103.2,103.6,103.17,103.58,24100.0,98.1942,98.5748,98.1657,98.5558,24100.0
2018-12-21 13:35:00,103.59,103.66,103.42,103.66,13201.0,98.5653,98.6319,98.4035,98.6319,13201.0
2018-12-21 13:40:00,103.67,104.05,103.58,103.99,11174.0,98.6414,99.003,98.5558,98.9459,11174.0
2018-12-21 13:45:00,103.98,104.01,103.64,103.76,5775.0,98.9364,98.9649,98.6129,98.727,5775.0
2018-12-21 13:50:00,103.7,103.81,103.42,103.6,8503.0,98.67,98.7746,98.4035,98.5748,8503.0
2018-12-21 13:55:00,103.65,103.65,103.41,103.51,8508.0,98.6224,98.6224,98.394,98.4892,8508.0
2018-12-21 14:00:00,103.49,103.55,103.29,103.48,35656.0,98.4701,98.5272,98.2798,98.4606,35656.0
2018-12-21 14:05:00,103.43,103.52,103.38,103.38,5545.0,98.413,98.4987,98.3655,98.3655,5545.0
2018-12-21 14:10:00,103.33,103.49,103.17,103.31,15761.0,98.3179,98.4701,98.1657,98.2989,15761.0
2018-12-21 14:15:00,103.23,103.63,103.23,103.63,5674.0,98.2227,98.6033,98.2227,98.6033,5674.0
2018-12-21 14:20:00,103.71,103.79,103.57,103.61,5320.0,98.6795,98.7556,98.5463,98.5843,5320.0
2018-12-21 14:25:00,103.57,103.65,103.46,103.58,17014.0,98.5463,98.6224,98.4416,98.5558,17014.0
2018-12-21 14:30:00,103.57,103.66,103.47,103.55,25244.0,98.5463,98.6319,98.4511,98.5272,25244.0
2018-12-21 14:35:00,103.55,103.66,103.51,103.52,3200.0,98.5272,98.6319,98.4892,98.4987,3200.0
2018-12-21 14:40:00,103.54,103.6,103.34,103.43,15795.0,98.5177,98.5748,98.3274,98.413,15795.0
2018-12-21 14:45:00,103.49,103.55,103.37,103.47,10800.0,98.4701,98.5272,98.356,98.4511,10800.0
2018-12-21 14:50:00,103.48,103.84,103.46,103.56,6635.0,98.4606,98.8032,98.4416,98.5367,6635.0
2018-12-21 14:55:00,103.59,103.75,103.43,103.62,20508.0,98.5653,98.7175,98.413,98.5938,20508.0
2018-12-21 15:00:00,103.71,103.76,103.56,103.66,5341.0,98.6795,98.727,98.5367,98.6319,5341.0
2018-12-21 15:05:00,103.69,103.7,103.47,103.57,19200.0,98.6604,98.67,98.4511,98.5463,19200.0
2018-12-21 15:10:00,103.53,103.57,103.44,103.52,42191.0,98.5082,98.5463,98.4226,98.4987,42191.0
2018-12-21 15:15:00,103.52,103.52,102.99,103.27,38162.0,98.4987,98.4987,97.9944,98.2608,38162.0
2018-12-21 15:20:00,103.28,103.38,102.95,102.99,31823.0,98.2703,98.3655,97.9563,97.9944,31823.0
2018-12-21 15:25:00,102.98,102.98,102.66,102.69,17698.0,97.9849,97.9849,97.6804,97.7089,17698.0
2018-12-21 15:30:00,102.72,103.02,102.72,102.87,16509.0,97.7375,98.0229,97.7375,97.8802,16509.0
2018-12-21 15:35:00,102.87,102.87,102.36,102.36,17875.0,97.8802,97.8802,97.3949,97.3949,17875.0
2018-12-21 15:40:00,102.37,102.7,102.3,102.64,29147.0,97.4045,97.7185,97.3379,97.6614,29147.0
2018-12-21 15:45:00,102.67,103.03,102.67,102.9,22176.0,97.6899,98.0324,97.6899,97.9088,22176.0
2018-12-21 15:50:00,102.92,103.12,102.77,103.02,39386.0,97.9278,98.1181,97.7851,98.0229,39386.0
2018-12-21 15:55:00,103.03,103.06,102.85,102.89,114426.0,98.0324,98.061,97.8612,97.8992,114426.0
2018-12-24 09:30:00,102.52,102.82,102.3,102.45,27614.0,97.5472,97.8326,97.3379,97.4806,27614.0
2018-12-24 09:35:00,102.48,102.48,101.7,101.82,28281.0,97.5091,97.5091,96.767,96.8811,28281.0
2018-12-24 09:40:00,101.83,101.87,101.17,101.23,29326.0,96.8907,96.9287,96.2627,96.3198,29326.0
2018-12-24 09:45:00,101.29,101.38,100.89,101.1,37204.0,96.3768,96.4625,95.9963,96.1961,37204.0
2018-12-24 09:50:00,101.14,101.63,100.98,101.14,33173.0,96.2341,96.7004,96.0819,96.2341,33173.0
2018-12-24 09:55:00,101.08,101.16,100.67,100.97,38217.0,96.177,96.2532,95.7869,96.0724,38217.0
2018-12-24 10:00:00,101.0,101.42,100.99,101.41,22027.0,96.1009,96.5005,96.0914,96.491,22027.0
2018-12-24 10:05:00,101.41,101.48,100.62,100.72,21519.0,96.491,96.5576,95.7393,95.8345,21519.0
2018-12-24 10:10:00,100.81,101.29,100.81,101.29,17981.0,95.9201,96.3768,95.9201,96.3768,17981.0
2018-12-24 10:15:00,101.23,101.29,100.92,101.03,14584.0,96.3198,96.3768,96.0248,96.1295,14584.0
2018-12-24 10:20:00,101.03,101.37,100.68,101.37,38842.0,96.1295,96.453,95.7964,96.453,38842.0
2018-12-24 10:25:00,101.38,101.64,101.35,101.5,15480.0,96.4625,96.7099,96.4339,96.5767,15480.0
2018-12-24 10:30:00,101.54,102.11,101.54,101.95,32925.0,96.6147,97.1571,96.6147,97.0048,32925.0
2018-12-24 10:35:00,101.97,102.33,101.88,102.25,28809.0,97.0239,97.3664,96.9382,97.2903,28809.0
2018-12-24 10:40:00,102.28,102.87,102.28,102.62,25481.0,97.3188,97.8802,97.3188,97.6423,25481.0
2018-12-24 10:45:00,102.63,102.77,102.34,102.6,23445.0,97.6519,97.7851,97.3759,97.6233,23445.0
2018-12-24 10:50:00,102.56,102.71,102.43,102.67,23154.0,97.5852,97.728,97.4616,97.6899,23154.0
2018-12-24 10:55:00,102.69,102.8,102.53,102.8,24040.0,97.7089,97.8136,97.5567,97.8136,24040.0
2018-12-24 11:00:00,102.83,102.99,102.31,102.47,30434.0,97.8422,97.9944,97.3474,97.4996,30434.0
2018-12-24 11:05:00,102.5,102.76,102.42,102.65,19400.0,97.5282,97.7755,97.452,97.6709,19400.0
2018-12-24 11:10:00,102.59,102.93,102.48,102.93,17618.0,97.6138,97.9373,97.5091,97.9373,17618.0
2018-12-24 11:15:00,102.94,102.94,102.49,102.78,23057.0,97.9468,97.9468,97.5186,97.7946,23057.0
2018-12-24 11:20:00,102.71,102.85,102.55,102.6,18157.0,97.728,97.8612,97.5757,97.6233,18157.0
2018-12-24 11:25:00,102.61,102.74,102.53,102.72,16855.0,97.6328,97.7565,97.5567,97.7375,16855.0
2018-12-24 11:30:00,102.68,102.94,102.63,102.86,12217.0,97.6994,97.9468,97.6519,97.8707,12217.0
2018-12-24 11:35:00,102.79,102.82,102.5,102.63,13016.0,97.8041,97.8326,97.5282,97.6519,13016.0
2018-12-24 11:40:00,102.66,102.81,102.46,102.54,15609.0,97.6804,97.8231,97.4901,97.5662,15609.0
2018-12-24 11:45:00,102.49,102.53,101.9,102.0,17929.0,97.5186,97.5567,96.9573,97.0524,17929.0
2018-12-24 11:50:00,101.91,102.37,101.88,102.36,16506.0,96.9668,97.4045,96.9382,97.3949,16506.0
2018-12-24 11:55:00,102.3,102.52,102.16,102.28,15612.0,97.3379,97.5472,97.2046,97.3188,15612.0
2018-12-24 12:00:00,102.27,102.61,102.14,102.42,15485.0,97.3093,97.6328,97.1856,97.452,15485.0
2018-12-24 12:05:00,102.39,102.39,101.93,101.93,12318.0,97.4235,97.4235,96.9858,96.9858,12318.0
2018-12-24 12:10:00,101.9,102.1,101.65,102.1,25274.0,96.9573,97.1476,96.7194,97.1476,25274.0
2018-12-24 12:15:00,102.03,102.4,101.98,102.25,53830.0,97.081,97.433,97.0334,97.2903,53830.0
2018-12-24 12:20:00,102.25,102.42,102.17,102.37,37206.0,97.2903,97.452,97.2142,97.4045,37206.0
2018-12-24 12:25:00,102.33,102.56,102.12,102.33,21773.0,97.3664,97.5852,97.1666,97.3664,21773.0
2018-12-24 12:30:00,102.34,102.57,102.25,102.46,23761.0,97.3759,97.5948,97.2903,97.4901,23761.0
2018-12-24 12:35:00,102.37,102.43,102.11,102.23,17343.0,97.4045,97.4616,97.1571,97.2713,17343.0
2018-12-24 12:40:00,102.17,102.22,101.98,102.18,24385.0,97.2142,97.2617,97.0334,97.2237,24385.0
2018-12-24 12:45:00,102.12,102.14,101.89,101.93,32705.0,97.1666,97.1856,96.9477,96.9858,32705.0
2018-12-24 12:50:00,101.9,101.92,101.5,101.61,35425.0,96.9573,96.9763,96.5767,96.6813,35425.0
2018-12-24 12:55:00,101.6,101.6,100.95,100.99,99134.0,96.6718,96.6718,96.0533,96.0914,99134.0
2018-12-26 09:30:00,102.33,102.59,101.61,101.89,29112.0,97.3664,97.6138,96.6813,96.9477,29112.0
2018-12-26 09:35:00,101.9,102.39,101.68,102.26,25712.0,96.9573,97.4235,96.7479,97.2998,25712.0
2018-12-26 09:40:00,102.28,102.46,102.15,102.23,17529.0,97.3188,97.4901,97.1951,97.2713,17529.0
2018-12-26 09:45:00,102.2,102.39,101.95,102.23,12872.0,97.2427,97.4235,97.0048,97.2713,12872.0
2018-12-26 09:50:00,102.28,102.4,102.08,102.22,14158.0,97.3188,97.433,97.1285,97.2617,14158.0
2018-12-26 09:55:00,102.2,102.21,101.85,101.86,13100.0,97.2427,97.2522,96.9097,96.9192,13100.0
2018-12-26 10:00:00,101.9,102.05,101.77,101.82,25706.0,96.9573,97.1,96.8336,96.8811,25706.0
2018-12-26 10:05:00,101.82,101.89,101.58,101.78,25228.0,96.8811,96.9477,96.6528,96.8431,25228.0
2018-12-26 10:10:00,101.8,101.83,101.42,101.53,49222.0,96.8621,96.8907,96.5005,96.6052,49222.0
2018-12-26 10:15:00,101.51,101.76,101.44,101.48,16500.0,96.5862,96.8241,96.5196,96.5576,16500.0
2018-12-26 10:20:00,101.45,102.22,101.44,102.19,28951.0,96.5291,97.2617,96.5196,97.2332,28951.0
2018-12-26 10:25:00,102.18,102.41,102.09,102.09,17424.0,97.2237,97.4425,97.138,97.138,17424.0
2018-12-26 10:30:00,102.09,102.22,101.88,101.95,19929.0,97.138,97.2617,96.9382,97.0048,19929.0
2018-12-26 10:35:00,101.97,101.97,101.76,101.77,11867.0,97.0239,97.0239,96.8241,96.8336,11867.0
2018-12-26 10:40:00,101.73,101.82,101.68,101.74,18083.0,96.7955,96.8811,96.7479,96.805,18083.0
2018-12-26 10:45:00,101.71,101.94,101.7,101.85,13474.0,96.7765,96.9953,96.767,96.9097,13474.0
2018-12-26 10:50:00,101.88,102.04,101.49,101.54,28687.0,96.9382,97.0905,96.5671,96.6147,28687.0
2018-12-26 10:55:00,101.57,101.66,101.5,101.6,25983.0,96.6433,96.7289,96.5767,96.6718,25983.0
2018-12-26 11:00:00,101.68,101.79,101.48,101.73,18424.0,96.7479,96.8526,96.5576,96.7955,18424.0
2018-12-26 11:05:00,101.73,101.85,101.6,101.74,24637.0,96.7955,96.9097,96.6718,96.805,24637.0
2018-12-26 11:10:00,101.72,101.86,101.64,101.67,15431.0,96.786,96.9192,96.7099,96.7384,15431.0
2018-12-26 11:15:00,101.66,102.17,101.65,102.13,31844.0,96.7289,97.2142,96.7194,97.1761,31844.0
2018-12-26 11:20:00,102.12,102.21,101.97,102.15,18009.0,97.1666,97.2522,97.0239,97.1951,18009.0
2018-12-26 11:25:00,102.14,102.33,102.09,102.3,8588.0,97.1856,97.3664,97.138,97.3379,8588.0
2018-12-26 11:30:00,102.29,102.35,102.2,102.28,19966.0,97.3283,97.3854,97.2427,97.3188,19966.0
2018-12-26 11:35:00,102.31,102.53,102.23,102.45,13314.0,97.3474,97.5567,97.2713,97.4806,13314.0
2018-12-26 11:40:00,102.46,102.7,102.43,102.55,15322.0,97.4901,97.7185,97.4616,97.5757,15322.0
2018-12-26 11:45:00,102.51,102.62,102.4,102.6,12720.0,97.5377,97.6423,97.433,97.6233,12720.0
2018-12-26 11:50:00,102.54,102.62,102.46,102.59,13834.0,97.5662,97.6423,97.4901,97.6138,13834.0
2018-12-26 11:55:00,102.56,102.9,102.54,102.9,10598.0,97.5852,97.9088,97.5662,97.9088,10598.0
2018-12-26 12:00:00,102.91,103.16,102.78,102.78,15054.0,97.9183,98.1561,97.7946,97.7946,15054.0
2018-12-26 12:05:00,102.83,103.2,102.83,103.2,24228.0,97.8422,98.1942,97.8422,98.1942,24228.0
2018-12-26 12:10:00,103.11,103.36,103.1,103.29,17897.0,98.1086,98.3464,98.0991,98.2798,17897.0
2018-12-26 12:15:00,103.23,103.3,102.97,103.05,30630.0,98.2227,98.2894,97.9754,98.0515,30630.0
2018-12-26 12:20:00,103.05,103.15,102.92,103.0,39374.0,98.0515,98.1466,97.9278,98.0039,39374.0
2018-12-26 12:25:00,102.94,103.06,102.92,102.99,29298.0,97.9468,98.061,97.9278,97.9944,29298.0
2018-12-26 12:30:00,102.96,103.1,102.93,103.07,25512.0,97.9658,98.0991,97.9373,98.0705,25512.0
2018-12-26 12:35:00,103.1,103.27,102.95,103.22,15926.0,98.0991,98.2608,97.9563,98.2132,15926.0
2018-12-26 12:40:00,103.24,103.47,103.24,103.38,13728.0,98.2323,98.4511,98.2323,98.3655,13728.0
2018-12-26 12:45:00,103.39,103.53,103.22,103.28,9664.0,98.375,98.5082,98.2132,98.2703,9664.0
2018-12-26 12:50:00,103.29,103.32,103.19,103.27,10105.0,98.2798,98.3084,98.1847,98.2608,10105.0
2018-12-26 12:55:00,103.32,103.43,103.28,103.33,8905.0,98.3084,98.413,98.2703,98.3179,8905.0
2018-12-26 13:00:00,103.35,103.4,103.11,103.12,14924.0,98.3369,98.3845,98.1086,98.1181,14924.0
2018-12-26 13:05:00,103.12,103.14,102.98,103.09,12504.0,98.1181,98.1371,97.9849,98.0895,12504.0
2018-12-26 13:10:00,103.08,103.2,102.96,103.04,17912.0,98.08,98.1942,97.9658,98.042,17912.0
2018-12-26 13:15:00,103.01,103.06,102.92,102.96,25635.0,98.0134,98.061,97.9278,97.9658,25635.0
2018-12-26 13:20:00,102.95,103.14,102.93,102.96,19312.0,97.9563,98.1371,97.9373,97.9658,19312.0
2018-12-26 13:25:00,102.96,103.17,102.95,103.08,13026.0,97.9658,98.1657,97.9563,98.08,13026.0
2018-12-26 13:30:00,103.07,103.36,103.06,103.25,11059.0,98.0705,98.3464,98.061,98.2418,11059.0
2018-12-26 13:35:00,103.25,103.51,103.18,103.51,7378.0,98.2418,98.4892,98.1752,98.4892,7378.0
2018-12-26 13:40:00,103.52,103.72,103.44,103.44,13893.0,98.4987,98.689,98.4226,98.4226,13893.0
2018-12-26 13:45:00,103.49,103.64,103.42,103.53,5511.0,98.4701,98.6129,98.4035,98.5082,5511.0
2018-12-26 13:50:00,103.6,104.07,103.59,104.07,7238.0,98.5748,99.022,98.5653,99.022,7238.0
2018-12-26 13:55:00,104.1,104.1,103.94,104.08,7299.0,99.0505,99.0505,98.8983,99.0315,7299.0
2018-12-26 14:00:00,104.12,104.2,103.96,104.2,13667.0,99.0696,99.1457,98.9173,99.1457,13667.0
2018-12-26 14:05:00,104.15,104.25,104.03,104.25,22086.0,99.0981,99.1933,98.9839,99.1933,22086.0
2018-12-26 14:10:00,104.27,104.42,104.16,104.26,17931.0,99.2123,99.355,99.1076,99.2028,17931.0
2018-12-26 14:15:00,104.29,104.39,104.05,104.1,32729.0,99.2313,99.3265,99.003,99.0505,32729.0
2018-12-26 14:20:00,104.14,104.15,103.83,103.93,20548.0,99.0886,99.0981,98.7936,98.8888,20548.0
2018-12-26 14:25:00,103.9,103.92,103.61,103.74,9856.0,98.8602,98.8793,98.5843,98.708,9856.0
2018-12-26 14:30:00,103.73,103.83,103.58,103.78,43176.0,98.6985,98.7936,98.5558,98.7461,43176.0
2018-12-26 14:35:00,103.78,104.03,103.77,103.98,21723.0,98.7461,98.9839,98.7366,98.9364,21723.0
2018-12-26 14:40:00,104.0,104.06,103.89,103.99,42454.0,98.9554,99.0125,98.8507,98.9459,42454.0
2018-12-26 14:45:00,103.98,104.05,103.92,103.95,56875.0,98.9364,99.003,98.8793,98.9078,56875.0
2018-12-26 14:50:00,103.95,104.05,103.94,103.96,33302.0,98.9078,99.003,98.8983,98.9173,33302.0
2018-12-26 14:55:00,103.95,104.39,103.87,104.39,28136.0,98.9078,99.3265,98.8317,99.3265,28136.0
2018-12-26 15:00:00,104.36,104.45,104.17,104.28,11900.0,99.2979,99.3836,99.1172,99.2218,11900.0
2018-12-26 15:05:00,104.29,104.55,104.28,104.36,10139.0,99.2313,99.4787,99.2218,99.2979,10139.0
2018-12-26 15:10:00,104.37,104.42,104.18,104.3,56150.0,99.3075,99.355,99.1267,99.2408,56150.0
2018-12-26 15:15:00,104.27,104.41,104.08,104.09,18977.0,99.2123,99.3455,99.0315,99.041,18977.0
2018-12-26 15:20:00,104.1,104.28,103.99,104.25,35355.0,99.0505,99.2218,98.9459,99.1933,35355.0
2018-12-26 15:25:00,104.26,104.36,104.2,104.29,28138.0,99.2028,99.2979,99.1457,99.2313,28138.0
2018-12-26 15:30:00,104.27,104.52,104.23,104.43,29130.0,99.2123,99.4502,99.1742,99.3645,29130.0
2018-12-26 15:35:00,104.4,104.82,104.39,104.82,31067.0,99.336,99.7356,99.3265,99.7356,31067.0
2018-12-26 15:40:00,104.78,105.12,104.66,105.12,40886.0,99.6976,100.0211,99.5834,100.0211,40886.0
2018-12-26 15:45:00,105.11,105.27,104.82,104.91,36563.0,100.0116,100.1638,99.7356,99.8213,36563.0
2018-12-26 15:50:00,104.92,105.23,104.91,105.2,59552.0,99.8308,100.1257,99.8213,100.0972,59552.0
2018-12-26 15:55:00,105.22,105.68,105.22,105.55,123253.0,100.1162,100.5539,100.1162,100.4302,123253.0
2018-12-27 09:30:00,104.27,104.54,103.74,104.45,24013.0,99.2123,99.4692,98.708,99.3836,24013.0
2018-12-27 09:35:00,104.49,104.92,104.31,104.55,5590.0,99.4216,99.8308,99.2504,99.4787,5590.0
2018-12-27 09:40:00,104.53,104.55,103.96,104.01,6907.0,99.4597,99.4787,98.9173,98.9649,6907.0
2018-12-27 09:45:00,104.02,104.19,103.58,103.74,11659.0,98.9744,99.1362,98.5558,98.708,11659.0
2018-12-27 09:50:00,103.72,103.87,103.45,103.45,5128.0,98.689,98.8317,98.4321,98.4321,5128.0
2018-12-27 09:55:00,103.39,104.06,103.39,103.96,7270.0,98.375,99.0125,98.375,98.9173,7270.0
2018-12-27 10:00:00,103.91,104.57,103.72,104.45,9885.0,98.8698,99.4978,98.689,99.3836,9885.0
2018-12-27 10:05:00,104.5,104.57,103.92,104.02,18503.0,99.4311,99.4978,98.8793,98.9744,18503.0
2018-12-27 10:10:00,103.91,104.11,103.82,104.0,16374.0,98.8698,99.0601,98.7841,98.9554,16374.0
2018-12-27 10:15:00,104.14,104.36,103.88,103.9,12537.0,99.0886,99.2979,98.8412,98.8602,12537.0
2018-12-27 10:20:00,103.9,104.0,103.69,103.72,33986.0,98.8602,98.9554,98.6604,98.689,33986.0
2018-12-27 10:25:00,103.75,103.95,103.71,103.91,10275.0,98.7175,98.9078,98.6795,98.8698,10275.0
2018-12-27 10:30:00,103.82,104.29,103.64,104.24,13623.0,98.7841,99.2313,98.6129,99.1838,13623.0
2018-12-27 10:35:00,104.32,104.53,104.24,104.26,6491.0,99.2599,99.4597,99.1838,99.2028,6491.0
2018-12-27 10:40:00,104.23,104.66,104.19,104.6,4890.0,99.1742,99.5834,99.1362,99.5263,4890.0
2018-12-27 10:45:00,104.6,104.85,104.51,104.64,4025.0,99.5263,99.7642,99.4407,99.5644,4025.0
2018-12-27 10:50:00,104.64,104.64,104.34,104.38,6123.0,99.5644,99.5644,99.2789,99.317,6123.0
2018-12-27 10:55:00,104.36,104.69,104.33,104.58,10165.0,99.2979,99.6119,99.2694,99.5073,10165.0
2018-12-27 11:00:00,104.58,104.62,104.31,104.42,5927.0,99.5073,99.5453,99.2504,99.355,5927.0
2018-12-27 11:05:00,104.44,104.51,104.26,104.47,4324.0,99.3741,99.4407,99.2028,99.4026,4324.0
2018-12-27 11:10:00,104.42,104.66,104.4,104.63,4562.0,99.355,99.5834,99.336,99.5548,4562.0
2018-12-27 11:15:00,104.65,104.97,104.59,104.92,8465.0,99.5739,99.8783,99.5168,99.8308,8465.0
2018-12-27 11:20:00,104.9,104.92,104.7,104.79,3624.0,99.8117,99.8308,99.6214,99.7071,3624.0
2018-12-27 11:25:00,104.89,105.03,104.78,104.84,8234.0,99.8022,99.9354,99.6976,99.7547,8234.0
2018-12-27 11:30:00,104.84,105.17,104.84,104.93,7125.0,99.7547,100.0686,99.7547,99.8403,7125.0
2018-12-27 11:35:00,104.86,104.88,104.32,104.54,15246.0,99.7737,99.7927,99.2599,99.4692,15246.0
2018-12-27 11:40:00,104.53,104.53,104.15,104.15,7900.0,99.4597,99.4597,99.0981,99.0981,7900.0
2018-12-27 11:45:00,104.04,104.25,104.04,104.2,5700.0,98.9935,99.1933,98.9935,99.1457,5700.0
2018-12-27 11:50:00,104.12,104.32,104.02,104.02,6141.0,99.0696,99.2599,98.9744,98.9744,6141.0
2018-12-27 11:55:00,104.04,104.23,103.89,104.12,7581.0,98.9935,99.1742,98.8507,99.0696,7581.0
2018-12-27 12:00:00,104.09,104.14,103.95,104.05,12264.0,99.041,99.0886,98.9078,99.003,12264.0
2018-12-27 12:05:00,104.0,104.11,103.81,103.91,30361.0,98.9554,99.0601,98.7746,98.8698,30361.0
2018-12-27 12:10:00,103.89,103.93,103.82,103.85,18958.0,98.8507,98.8888,98.7841,98.8127,18958.0
2018-12-27 12:15:00,103.85,104.1,103.84,104.02,7112.0,98.8127,99.0505,98.8032,98.9744,7112.0
2018-12-27 12:20:00,104.0,104.16,103.9,104.16,14715.0,98.9554,99.1076,98.8602,99.1076,14715.0
2018-12-27 12:25:00,104.12,104.25,103.49,103.69,20002.0,99.0696,99.1933,98.4701,98.6604,20002.0
2018-12-27 12:30:00,103.64,103.67,103.44,103.58,5000.0,98.6129,98.6414,98.4226,98.5558,5000.0
2018-12-27 12:35:00,103.6,103.86,103.54,103.81,8903.0,98.5748,98.8222,98.5177,98.7746,8903.0
2018-12-27 12:40:00,103.79,103.82,103.7,103.76,7649.0,98.7556,98.7841,98.67,98.727,7649.0
2018-12-27 12:45:00,103.76,104.07,103.72,103.97,9880.0,98.727,99.022,98.689,98.9269,9880.0
2018-12-27 12:50:00,103.94,104.19,103.9,104.19,7108.0,98.8983,99.1362,98.8602,99.1362,7108.0
2018-12-27 12:55:00,104.19,104.21,103.94,104.16,4877.0,99.1362,99.1552,98.8983,99.1076,4877.0
2018-12-27 13:00:00,104.1,104.22,104.02,104.08,3893.0,99.0505,99.1647,98.9744,99.0315,3893.0
2018-12-27 13:05:00,104.13,104.29,104.13,104.18,4180.0,99.0791,99.2313,99.0791,99.1267,4180.0
2018-12-27 13:10:00,104.22,104.26,104.07,104.13,5565.0,99.1647,99.2028,99.022,99.0791,5565.0
2018-12-27 13:15:00,104.18,104.26,104.08,104.21,9555.0,99.1267,99.2028,99.0315,99.1552,9555.0
2018-12-27 13:20:00,104.24,104.24,104.1,104.21,11823.0,99.1838,99.1838,99.0505,99.1552,11823.0
2018-12-27 13:25:00,104.22,104.35,104.12,104.19,19366.0,99.1647,99.2884,99.0696,99.1362,19366.0
2018-12-27 13:30:00,104.18,104.27,104.17,104.21,13957.0,99.1267,99.2123,99.1172,99.1552,13957.0
2018-12-27 13:35:00,104.19,104.2,104.07,104.1,15039.0,99.1362,99.1457,99.022,99.0505,15039.0
2018-12-27 13:40:00,104.1,104.14,103.98,104.01,11356.0,99.0505,99.0886,98.9364,98.9649,11356.0
2018-12-27 13:45:00,104.0,104.04,103.52,103.53,23062.0,98.9554,98.9935,98.4987,98.5082,23062.0
2018-12-27 13:50:00,103.52,103.55,103.15,103.2,9804.0,98.4987,98.5272,98.1466,98.1942,9804.0
2018-12-27 13:55:00,103.15,103.42,103.15,103.35,5730.0,98.1466,98.4035,98.1466,98.3369,5730.0
2018-12-27 14:00:00,103.35,103.38,103.13,103.38,5492.0,98.3369,98.3655,98.1276,98.3655,5492.0
2018-12-27 14:05:00,103.35,103.45,103.16,103.16,11000.0,98.3369,98.4321,98.1561,98.1561,11000.0
2018-12-27 14:10:00,103.09,103.24,103.04,103.17,10348.0,98.0895,98.2323,98.042,98.1657,10348.0
2018-12-27 14:15:00,103.13,103.13,102.88,102.91,15041.0,98.1276,98.1276,97.8897,97.9183,15041.0
2018-12-27 14:20:00,102.86,103.08,102.82,102.87,13799.0,97.8707,98.08,97.8326,97.8802,13799.0
2018-12-27 14:25:00,102.86,103.16,102.8,103.12,10837.0,97.8707,98.1561,97.8136,98.1181,10837.0
2018-12-27 14:30:00,103.12,103.17,102.87,102.89,5931.0,98.1181,98.1657,97.8802,97.8992,5931.0
2018-12-27 14:35:00,102.92,103.18,102.9,103.16,5537.0,97.9278,98.1752,97.9088,98.1561,5537.0
2018-12-27 14:40:00,103.16,103.89,103.16,103.87,10989.0,98.1561,98.8507,98.1561,98.8317,10989.0
2018-12-27 14:45:00,103.87,103.88,103.36,103.5,10566.0,98.8317,98.8412,98.3464,98.4797,10566.0
2018-12-27 14:50:00,103.47,104.02,103.42,103.89,11606.0,98.4511,98.9744,98.4035,98.8507,11606.0
2018-12-27 14:55:00,103.77,103.93,103.72,103.86,12486.0,98.7366,98.8888,98.689,98.8222,12486.0
2018-12-27 15:00:00,103.85,103.86,103.52,103.69,9701.0,98.8127,98.8222,98.4987,98.6604,9701.0
2018-12-27 15:05:00,103.74,103.94,103.57,103.9,11479.0,98.708,98.8983,98.5463,98.8602,11479.0
2018-12-27 15:10:00,103.86,104.39,103.79,104.35,17086.0,98.8222,99.3265,98.7556,99.2884,17086.0
2018-12-27 15:15:00,104.39,104.42,104.25,104.32,10367.0,99.3265,99.355,99.1933,99.2599,10367.0
2018-12-27 15:20:00,104.35,104.88,104.33,104.88,15627.0,99.2884,99.7927,99.2694,99.7927,15627.0
2018-12-27 15:25:00,104.93,105.42,104.82,105.32,28232.0,99.8403,100.3065,99.7356,100.2114,28232.0
2018-12-27 15:30:00,105.36,105.55,105.02,105.44,19220.0,100.2494,100.4302,99.9259,100.3256,19220.0
2018-12-27 15:35:00,105.44,105.96,105.44,105.89,17829.0,100.3256,100.8203,100.3256,100.7537,17829.0
2018-12-27 15:40:00,105.89,106.66,105.88,106.33,21642.0,100.7537,101.4864,100.7442,101.1724,21642.0
2018-12-27 15:45:00,106.37,106.48,106.08,106.34,31787.0,101.2104,101.3151,100.9345,101.1819,31787.0
2018-12-27 15:50:00,106.36,106.42,105.72,105.82,35191.0,101.2009,101.258,100.592,100.6871,35191.0
2018-12-27 15:55:00,105.81,106.66,105.75,106.66,102028.0,100.6776,101.4864,100.6205,101.4864,102028.0
2018-12-28 09:30:00,107.19,107.46,107.0,107.0,11429.0,101.9907,102.2476,101.8099,101.8099,11429.0
2018-12-28 09:35:00,106.89,107.32,106.7,107.32,12343.0,101.7052,102.1144,101.5244,102.1144,12343.0
2018-12-28 09:40:00,107.26,107.67,107.22,107.51,6501.0,102.0573,102.4474,102.0192,102.2951,6501.0
2018-12-28 09:45:00,107.71,108.08,107.63,107.69,24056.0,102.4854,102.8375,102.4093,102.4664,24056.0
2018-12-28 09:50:00,107.64,107.8,107.36,107.72,11300.0,102.4188,102.5711,102.1524,102.495,11300.0
2018-12-28 09:55:00,107.73,107.83,107.5,107.62,3100.0,102.5045,102.5996,102.2856,102.3998,3100.0
2018-12-28 10:00:00,107.76,107.84,107.35,107.54,9828.0,102.533,102.6091,102.1429,102.3237,9828.0
2018-12-28 10:05:00,107.55,107.71,107.55,107.65,4081.0,102.3332,102.4854,102.3332,102.4284,4081.0
2018-12-28 10:10:00,107.6,107.63,107.23,107.27,2600.0,102.3808,102.4093,102.0287,102.0668,2600.0
2018-12-28 10:15:00,107.31,107.35,107.17,107.25,9417.0,102.1048,102.1429,101.9716,102.0478,9417.0
2018-12-28 10:20:00,107.17,107.32,106.79,106.91,6706.0,101.9716,102.1144,101.6101,101.7242,6706.0
2018-12-28 10:25:00,106.86,107.02,106.71,106.81,6438.0,101.6767,101.8289,101.5339,101.6291,6438.0
2018-12-28 10:30:00,106.82,106.9,106.66,106.78,6391.0,101.6386,101.7147,101.4864,101.6006,6391.0
2018-12-28 10:35:00,106.85,106.85,106.4,106.64,7966.0,101.6672,101.6672,101.239,101.4673,7966.0
2018-12-28 10:40:00,106.73,106.94,106.67,106.67,4051.0,101.553,101.7528,101.4959,101.4959,4051.0
2018-12-28 10:45:00,106.68,107.13,106.68,107.05,8697.0,101.5054,101.9336,101.5054,101.8575,8697.0
2018-12-28 10:50:00,107.14,107.61,107.12,107.26,15579.0,101.9431,102.3903,101.9241,102.0573,15579.0
2018-12-28 10:55:00,107.13,107.13,106.77,106.77,4467.0,101.9336,101.9336,101.591,101.591,4467.0
2018-12-28 11:00:00,106.85,106.85,106.69,106.78,4463.0,101.6672,101.6672,101.5149,101.6006,4463.0
2018-12-28 11:05:00,106.77,106.97,106.65,106.9,4887.0,101.591,101.7813,101.4769,101.7147,4887.0
2018-12-28 11:10:00,106.94,107.04,106.74,106.89,6937.0,101.7528,101.8479,101.5625,101.7052,6937.0
2018-12-28 11:15:00,106.87,107.12,106.78,106.85,11545.0,101.6862,101.9241,101.6006,101.6672,11545.0
2018-12-28 11:20:00,106.8,106.83,106.56,106.69,8177.0,101.6196,101.6481,101.3912,101.5149,8177.0
2018-12-28 11:25:00,106.69,106.91,106.62,106.85,7096.0,101.5149,101.7242,101.4483,101.6672,7096.0
2018-12-28 11:30:00,106.85,106.95,106.61,106.76,6480.0,101.6672,101.7623,101.4388,101.5815,6480.0
2018-12-28 11:35:00,106.86,107.08,106.83,107.07,6522.0,101.6767,101.886,101.6481,101.8765,6522.0
2018-12-28 11:40:00,107.07,107.14,106.93,107.05,4400.0,101.8765,101.9431,101.7433,101.8575,4400.0
2018-12-28 11:45:00,106.98,107.14,106.92,107.14,11438.0,101.7909,101.9431,101.7338,101.9431,11438.0
2018-12-28 11:50:00,107.15,107.34,107.09,107.22,8319.0,101.9526,102.1334,101.8955,102.0192,8319.0
2018-12-28 11:55:00,107.16,107.24,107.02,107.17,7209.0,101.9621,102.0382,101.8289,101.9716,7209.0
2018-12-28 12:00:00,107.24,107.34,107.23,107.33,8397.0,102.0382,102.1334,102.0287,102.1239,8397.0
2018-12-28 12:05:00,107.33,107.78,107.31,107.6,12790.0,102.1239,102.552,102.1048,102.3808,12790.0
2018-12-28 12:10:00,107.61,107.68,107.48,107.51,6879.0,102.3903,102.4569,102.2666,102.2951,6879.0
2018-12-28 12:15:00,107.52,107.54,107.2,107.29,5115.0,102.3047,102.3237,102.0002,102.0858,5115.0
2018-12-28 12:20:00,107.31,107.47,107.22,107.45,8155.0,102.1048,102.2571,102.0192,102.2381,8155.0
2018-12-28 12:25:00,107.44,107.45,106.94,107.29,15647.0,102.2285,102.2381,101.7528,102.0858,15647.0
2018-12-28 12:30:00,107.36,107.51,107.34,107.44,3536.0,102.1524,102.2951,102.1334,102.2285,3536.0
2018-12-28 12:35:00,107.4,107.42,107.19,107.22,9500.0,102.1905,102.2095,101.9907,102.0192,9500.0
2018-12-28 12:40:00,107.26,107.37,107.12,107.2,8527.0,102.0573,102.1619,101.9241,102.0002,8527.0
2018-12-28 12:45:00,107.21,107.26,107.0,107.09,9523.0,102.0097,102.0573,101.8099,101.8955,9523.0
2018-12-28 12:50:00,107.12,107.25,106.95,107.25,5389.0,101.9241,102.0478,101.7623,102.0478,5389.0
2018-12-28 12:55:00,107.21,107.22,106.84,106.85,6085.0,102.0097,102.0192,101.6576,101.6672,6085.0
2018-12-28 13:00:00,106.93,107.07,106.9,106.96,3600.0,101.7433,101.8765,101.7147,101.7718,3600.0
2018-12-28 13:05:00,106.82,107.04,106.76,107.04,8764.0,101.6386,101.8479,101.5815,101.8479,8764.0
2018-12-28 13:10:00,107.03,107.2,106.98,107.15,3198.0,101.8384,102.0002,101.7909,101.9526,3198.0
2018-12-28 13:15:00,107.18,107.28,106.94,106.94,4836.0,101.9812,102.0763,101.7528,101.7528,4836.0
2018-12-28 13:20:00,106.96,106.98,106.7,106.7,4493.0,101.7718,101.7909,101.5244,101.5244,4493.0
2018-12-28 13:25:00,106.72,106.88,106.7,106.88,5230.0,101.5435,101.6957,101.5244,101.6957,5230.0
2018-12-28 13:30:00,106.91,106.91,106.58,106.68,4950.0,101.7242,101.7242,101.4103,101.5054,4950.0
2018-12-28 13:35:00,106.73,106.81,106.67,106.74,3982.0,101.553,101.6291,101.4959,101.5625,3982.0
2018-12-28 13:40:00,106.73,106.85,106.69,106.79,5244.0,101.553,101.6672,101.5149,101.6101,5244.0
2018-12-28 13:45:00,106.76,107.03,106.76,107.03,5579.0,101.5815,101.8384,101.5815,101.8384,5579.0
2018-12-28 13:50:00,107.03,107.09,106.85,106.89,14025.0,101.8384,101.8955,101.6672,101.7052,14025.0
2018-12-28 13:55:00,106.91,107.05,106.89,107.02,5902.0,101.7242,101.8575,101.7052,101.8289,5902.0
2018-12-28 14:00:00,107.01,107.34,107.0,107.28,8935.0,101.8194,102.1334,101.8099,102.0763,8935.0
2018-12-28 14:05:00,107.34,107.59,107.3,107.58,16119.0,102.1334,102.3713,102.0953,102.3617,16119.0
2018-12-28 14:10:00,107.57,107.89,107.55,107.89,10002.0,102.3522,102.6567,102.3332,102.6567,10002.0
2018-12-28 14:15:00,107.95,108.14,107.8,107.8,11097.0,102.7138,102.8946,102.5711,102.5711,11097.0
2018-12-28 14:20:00,107.87,107.89,107.59,107.69,4880.0,102.6377,102.6567,102.3713,102.4664,4880.0
2018-12-28 14:25:00,107.77,107.8,107.63,107.75,7351.0,102.5425,102.5711,102.4093,102.5235,7351.0
2018-12-28 14:30:00,107.76,107.91,107.67,107.87,7302.0,102.533,102.6757,102.4474,102.6377,7302.0
2018-12-28 14:35:00,107.87,108.14,107.8,108.14,7864.0,102.6377,102.8946,102.5711,102.8946,7864.0
2018-12-28 14:40:00,108.17,108.33,108.08,108.21,7398.0,102.9231,103.0754,102.8375,102.9612,7398.0
2018-12-28 14:45:00,108.12,108.32,108.06,108.31,13043.0,102.8756,103.0659,102.8185,103.0563,13043.0
2018-12-28 14:50:00,108.3,108.52,108.24,108.47,13350.0,103.0468,103.2562,102.9897,103.2086,13350.0
2018-12-28 14:55:00,108.49,108.49,108.24,108.3,7169.0,103.2276,103.2276,102.9897,103.0468,7169.0
2018-12-28 15:00:00,108.38,108.43,108.16,108.37,20708.0,103.1229,103.1705,102.9136,103.1134,20708.0
2018-12-28 15:05:00,108.35,108.35,107.76,107.85,18647.0,103.0944,103.0944,102.533,102.6187,18647.0
2018-12-28 15:10:00,107.86,108.21,107.68,108.21,15937.0,102.6282,102.9612,102.4569,102.9612,15937.0
2018-12-28 15:15:00,108.16,108.24,107.85,107.88,15086.0,102.9136,102.9897,102.6187,102.6472,15086.0
2018-12-28 15:20:00,107.85,107.9,107.66,107.86,29607.0,102.6187,102.6662,102.4379,102.6282,29607.0
2018-12-28 15:25:00,107.91,107.96,107.39,107.61,34568.0,102.6757,102.7233,102.181,102.3903,34568.0
2018-12-28 15:30:00,107.58,107.63,107.38,107.45,20809.0,102.3617,102.4093,102.1714,102.2381,20809.0
2018-12-28 15:35:00,107.45,107.49,107.03,107.03,23284.0,102.2381,102.2761,101.8384,101.8384,23284.0
2018-12-28 15:40:00,107.03,107.09,106.8,106.8,25082.0,101.8384,101.8955,101.6196,101.6196,25082.0
2018-12-28 15:45:00,106.84,107.14,106.84,107.11,25032.0,101.6576,101.9431,101.6576,101.9145,25032.0
2018-12-28 15:50:00,107.14,107.26,106.91,106.92,30443.0,101.9431,102.0573,101.7242,101.7338,30443.0
2018-12-28 15:55:00,106.91,107.38,106.9,107.25,86380.0,101.7242,102.1714,101.7147,102.0478,86380.0
2018-12-31 09:30:00,107.61,108.25,107.44,108.18,32660.0,102.3903,102.9992,102.2285,102.9326,32660.0
2018-12-31 09:35:00,108.21,108.53,108.02,108.09,11796.0,102.9612,103.2657,102.7804,102.847,11796.0
2018-12-31 09:40:00,108.1,108.1,107.76,107.89,12281.0,102.8565,102.8565,102.533,102.6567,12281.0
2018-12-31 09:45:00,108.03,108.07,107.87,107.93,13147.0,102.7899,102.828,102.6377,102.6948,13147.0
2018-12-31 09:50:00,108.01,108.06,107.7,108.02,20161.0,102.7709,102.8185,102.4759,102.7804,20161.0
2018-12-31 09:55:00,107.99,108.32,107.92,108.16,10183.0,102.7519,103.0659,102.6853,102.9136,10183.0
2018-12-31 10:00:00,108.22,108.53,108.21,108.4,14444.0,102.9707,103.2657,102.9612,103.142,14444.0
2018-12-31 10:05:00,108.4,108.5,108.28,108.32,10969.0,103.142,103.2371,103.0278,103.0659,10969.0
2018-12-31 10:10:00,108.25,108.46,108.2,108.27,19448.0,102.9992,103.1991,102.9517,103.0183,19448.0
2018-12-31 10:15:00,108.3,108.3,108.11,108.2,5175.0,103.0468,103.0468,102.866,102.9517,5175.0
2018-12-31 10:20:00,108.2,108.35,108.05,108.05,6684.0,102.9517,103.0944,102.809,102.809,6684.0
2018-12-31 10:25:00,108.11,108.2,108.0,108.11,5430.0,102.866,102.9517,102.7614,102.866,5430.0
2018-12-31 10:30:00,108.09,108.1,107.75,107.79,16212.0,102.847,102.8565,102.5235,102.5616,16212.0
2018-12-31 10:35:00,107.77,107.77,107.58,107.71,14411.0,102.5425,102.5425,102.3617,102.4854,14411.0
2018-12-31 10:40:00,107.7,107.85,107.68,107.81,10833.0,102.4759,102.6187,102.4569,102.5806,10833.0
2018-12-31 10:45:00,107.83,107.96,107.69,107.69,10650.0,102.5996,102.7233,102.4664,102.4664,10650.0
2018-12-31 10:50:00,107.65,107.71,107.56,107.65,8556.0,102.4284,102.4854,102.3427,102.4284,8556.0
2018-12-31 10:55:00,107.63,107.86,107.43,107.75,34900.0,102.4093,102.6282,102.219,102.5235,34900.0
2018-12-31 11:00:00,107.79,107.96,107.68,107.95,12586.0,102.5616,102.7233,102.4569,102.7138,12586.0
2018-12-31 11:05:00,107.98,108.09,107.92,108.06,14785.0,102.7423,102.847,102.6853,102.8185,14785.0
2018-12-31 11:10:00,108.02,108.13,107.88,107.97,32681.0,102.7804,102.8851,102.6472,102.7328,32681.0
2018-12-31 11:15:00,107.93,108.04,107.73,107.73,14632.0,102.6948,102.7994,102.5045,102.5045,14632.0
2018-12-31 11:20:00,107.74,107.83,107.66,107.78,13384.0,102.514,102.5996,102.4379,102.552,13384.0
2018-12-31 11:25:00,107.74,108.34,107.74,108.17,21646.0,102.514,103.0849,102.514,102.9231,21646.0
2018-12-31 11:30:00,108.11,108.14,107.7,107.75,23843.0,102.866,102.8946,102.4759,102.5235,23843.0
2018-12-31 11:35:00,107.69,108.03,107.64,107.86,13152.0,102.4664,102.7899,102.4188,102.6282,13152.0
2018-12-31 11:40:00,107.86,107.88,107.7,107.83,19841.0,102.6282,102.6472,102.4759,102.5996,19841.0
2018-12-31 11:45:00,107.83,108.14,107.83,108.08,7900.0,102.5996,102.8946,102.5996,102.8375,7900.0
2018-12-31 11:50:00,108.15,108.31,108.05,108.26,10961.0,102.9041,103.0563,102.809,103.0088,10961.0
2018-12-31 11:55:00,108.3,108.37,108.17,108.33,16111.0,103.0468,103.1134,102.9231,103.0754,16111.0
2018-12-31 12:00:00,108.25,108.31,108.21,108.29,6212.0,102.9992,103.0563,102.9612,103.0373,6212.0
2018-12-31 12:05:00,108.26,108.29,108.11,108.25,12168.0,103.0088,103.0373,102.866,102.9992,12168.0
2018-12-31 12:10:00,108.27,108.36,108.12,108.26,22420.0,103.0183,103.1039,102.8756,103.0088,22420.0
2018-12-31 12:15:00,108.25,108.33,108.21,108.26,19817.0,102.9992,103.0754,102.9612,103.0088,19817.0
2018-12-31 12:20:00,108.28,108.44,108.2,108.23,11700.0,103.0278,103.18,102.9517,102.9802,11700.0
2018-12-31 12:25:00,108.17,108.17,107.91,108.08,12543.0,102.9231,102.9231,102.6757,102.8375,12543.0
2018-12-31 12:30:00,108.07,108.21,108.05,108.11,5735.0,102.828,102.9612,102.809,102.866,5735.0
2018-12-31 12:35:00,108.11,108.25,108.07,108.19,10072.0,102.866,102.9992,102.828,102.9422,10072.0
2018-12-31 12:40:00,108.17,108.26,108.02,108.26,7635.0,102.9231,103.0088,102.7804,103.0088,7635.0
2018-12-31 12:45:00,108.23,108.23,108.12,108.2,3520.0,102.9802,102.9802,102.8756,102.9517,3520.0
2018-12-31 12:50:00,108.16,108.2,108.04,108.13,7028.0,102.9136,102.9517,102.7994,102.8851,7028.0
2018-12-31 12:55:00,108.15,108.22,108.07,108.22,4700.0,102.9041,102.9707,102.828,102.9707,4700.0
2018-12-31 13:00:00,108.26,108.32,108.08,108.12,6135.0,103.0088,103.0659,102.8375,102.8756,6135.0
2018-12-31 13:05:00,108.14,108.17,108.05,108.14,5844.0,102.8946,102.9231,102.809,102.8946,5844.0
2018-12-31 13:10:00,108.13,108.3,108.07,108.1,14128.0,102.8851,103.0468,102.828,102.8565,14128.0
2018-12-31 13:15:00,108.13,108.29,108.13,108.25,12051.0,102.8851,103.0373,102.8851,102.9992,12051.0
2018-12-31 13:20:00,108.21,108.51,108.21,108.5,10620.0,102.9612,103.2466,102.9612,103.2371,10620.0
2018-12-31 13:25:00,108.49,108.49,108.43,108.46,3606.0,103.2276,103.2276,103.1705,103.1991,3606.0
2018-12-31 13:30:00,108.45,108.54,108.38,108.49,6301.0,103.1895,103.2752,103.1229,103.2276,6301.0
2018-12-31 13:35:00,108.47,108.5,108.39,108.4,5442.0,103.2086,103.2371,103.1325,103.142,5442.0
2018-12-31 13:40:00,108.35,108.42,108.17,108.18,6437.0,103.0944,103.161,102.9231,102.9326,6437.0
2018-12-31 13:45:00,108.18,108.18,107.9,107.94,7194.0,102.9326,102.9326,102.6662,102.7043,7194.0
2018-12-31 13:50:00,107.9,107.94,107.77,107.8,6124.0,102.6662,102.7043,102.5425,102.5711,6124.0
2018-12-31 13:55:00,107.83,107.91,107.78,107.82,2500.0,102.5996,102.6757,102.552,102.5901,2500.0
2018-12-31 14:00:00,107.79,107.79,107.59,107.72,7831.0,102.5616,102.5616,102.3713,102.495,7831.0
2018-12-31 14:05:00,107.79,108.01,107.76,107.96,4910.0,102.5616,102.7709,102.533,102.7233,4910.0
2018-12-31 14:10:00,107.89,107.96,107.78,107.78,3678.0,102.6567,102.7233,102.552,102.552,3678.0
2018-12-31 14:15:00,107.9,108.02,107.76,108.0,7846.0,102.6662,102.7804,102.533,102.7614,7846.0
2018-12-31 14:20:00,107.96,108.01,107.53,107.65,9845.0,102.7233,102.7709,102.3142,102.4284,9845.0
2018-12-31 14:25:00,107.64,107.72,107.45,107.56,9746.0,102.4188,102.495,102.2381,102.3427,9746.0
2018-12-31 14:30:00,107.49,107.59,107.44,107.5,7192.0,102.2761,102.3713,102.2285,102.2856,7192.0
2018-12-31 14:35:00,107.49,107.63,107.39,107.57,9844.0,102.2761,102.4093,102.181,102.3522,9844.0
2018-12-31 14:40:00,107.61,107.74,107.57,107.72,3832.0,102.3903,102.514,102.3522,102.495,3832.0
2018-12-31 14:45:00,107.72,107.93,107.67,107.86,6399.0,102.495,102.6948,102.4474,102.6282,6399.0
2018-12-31 14:50:00,107.88,108.29,107.85,108.09,19568.0,102.6472,103.0373,102.6187,102.847,19568.0
2018-12-31 14:55:00,108.04,108.09,107.81,107.82,8663.0,102.7994,102.847,102.5806,102.5901,8663.0
2018-12-31 15:00:00,107.77,108.16,107.77,107.87,6700.0,102.5425,102.9136,102.5425,102.6377,6700.0
2018-12-31 15:05:00,107.89,108.03,107.81,107.85,6116.0,102.6567,102.7899,102.5806,102.6187,6116.0
2018-12-31 15:10:00,107.81,107.85,107.7,107.7,7750.0,102.5806,102.6187,102.4759,102.4759,7750.0
2018-12-31 15:15:00,107.7,107.8,107.57,107.8,8310.0,102.4759,102.5711,102.3522,102.5711,8310.0
2018-12-31 15:20:00,107.92,108.03,107.8,107.87,10196.0,102.6853,102.7899,102.5711,102.6377,10196.0
2018-12-31 15:25:00,107.86,108.23,107.86,108.15,26378.0,102.6282,102.9802,102.6282,102.9041,26378.0
2018-12-31 15:30:00,108.16,108.24,108.11,108.15,26557.0,102.9136,102.9897,102.866,102.9041,26557.0
2018-12-31 15:35:00,108.14,108.2,108.03,108.18,22467.0,102.8946,102.9517,102.7899,102.9326,22467.0
2018-12-31 15:40:00,108.19,108.45,108.15,108.4,24786.0,102.9422,103.1895,102.9041,103.142,24786.0
2018-12-31 15:45:00,108.39,108.5,108.08,108.14,35426.0,103.1325,103.2371,102.8375,102.8946,35426.0
2018-12-31 15:50:00,108.12,108.16,107.85,107.87,50440.0,102.8756,102.9136,102.6187,102.6377,50440.0
2018-12-31 15:55:00,107.89,108.56,107.88,108.56,155939.0,102.6567,103.2942,102.6472,103.2942,155939.0
2019-01-02 09:30:00,106.72,106.93,106.44,106.45,31029.0,101.5435,101.7433,101.277,101.2866,31029.0
2019-01-02 09:35:00,106.44,106.44,105.7,105.7,51133.0,101.277,101.277,100.5729,100.5729,51133.0
2019-01-02 09:40:00,105.58,106.0,105.28,105.67,54799.0,100.4588,100.8584,100.1733,100.5444,54799.0
2019-01-02 09:45:00,105.58,106.02,105.38,106.02,45337.0,100.4588,100.8774,100.2685,100.8774,45337.0
2019-01-02 09:50:00,106.02,106.12,105.32,105.49,22269.0,100.8774,100.9726,100.2114,100.3731,22269.0
2019-01-02 09:55:00,105.51,105.93,105.51,105.93,12820.0,100.3922,100.7918,100.3922,100.7918,12820.0
2019-01-02 10:00:00,105.88,106.03,105.68,106.03,14776.0,100.7442,100.8869,100.5539,100.8869,14776.0
2019-01-02 10:05:00,106.05,106.51,106.05,106.51,9103.0,100.906,101.3436,100.906,101.3436,9103.0
2019-01-02 10:10:00,106.52,106.61,106.41,106.52,15896.0,101.3532,101.4388,101.2485,101.3532,15896.0
2019-01-02 10:15:00,106.55,106.74,106.55,106.58,15453.0,101.3817,101.5625,101.3817,101.4103,15453.0
2019-01-02 10:20:00,106.63,106.71,106.5,106.68,11950.0,101.4578,101.5339,101.3341,101.5054,11950.0
2019-01-02 10:25:00,106.63,106.8,106.08,106.08,7534.0,101.4578,101.6196,100.9345,100.9345,7534.0
2019-01-02 10:30:00,106.06,106.06,105.65,105.73,18308.0,100.9155,100.9155,100.5254,100.6015,18308.0
2019-01-02 10:35:00,105.73,105.86,105.69,105.85,13079.0,100.6015,100.7252,100.5634,100.7157,13079.0
2019-01-02 10:40:00,105.88,106.41,105.88,106.27,9264.0,100.7442,101.2485,100.7442,101.1153,9264.0
2019-01-02 10:45:00,106.3,106.32,106.09,106.25,20201.0,101.1438,101.1629,100.944,101.0963,20201.0
2019-01-02 10:50:00,106.25,106.8,106.2,106.69,12774.0,101.0963,101.6196,101.0487,101.5149,12774.0
2019-01-02 10:55:00,106.7,106.9,106.61,106.84,10311.0,101.5244,101.7147,101.4388,101.6576,10311.0
2019-01-02 11:00:00,106.89,106.92,106.59,106.77,9699.0,101.7052,101.7338,101.4198,101.591,9699.0
2019-01-02 11:05:00,106.82,106.98,106.79,106.93,4130.0,101.6386,101.7909,101.6101,101.7433,4130.0
2019-01-02 11:10:00,106.93,106.98,106.85,106.91,6064.0,101.7433,101.7909,101.6672,101.7242,6064.0
2019-01-02 11:15:00,106.91,107.06,106.71,107.06,14155.0,101.7242,101.867,101.5339,101.867,14155.0
2019-01-02 11:20:00,107.11,107.16,106.83,106.97,12753.0,101.9145,101.9621,101.6481,101.7813,12753.0
2019-01-02 11:25:00,106.98,107.06,106.72,106.74,7508.0,101.7909,101.867,101.5435,101.5625,7508.0
2019-01-02 11:30:00,106.81,106.82,106.71,106.78,10551.0,101.6291,101.6386,101.5339,101.6006,10551.0
2019-01-02 11:35:00,106.79,106.84,106.68,106.76,17118.0,101.6101,101.6576,101.5054,101.5815,17118.0
2019-01-02 11:40:00,106.73,107.03,106.73,107.01,5226.0,101.553,101.8384,101.553,101.8194,5226.0
2019-01-02 11:45:00,107.03,107.06,106.84,107.0,13573.0,101.8384,101.867,101.6576,101.8099,13573.0
2019-01-02 11:50:00,106.98,106.98,106.68,106.68,12243.0,101.7909,101.7909,101.5054,101.5054,12243.0
2019-01-02 11:55:00,106.65,106.79,106.5,106.51,3771.0,101.4769,101.6101,101.3341,101.3436,3771.0
2019-01-02 12:00:00,106.41,106.53,106.29,106.3,10377.0,101.2485,101.3627,101.1343,101.1438,10377.0
2019-01-02 12:05:00,106.3,106.56,106.27,106.31,14167.0,101.1438,101.3912,101.1153,101.1534,14167.0
2019-01-02 12:10:00,106.38,106.49,106.37,106.49,2525.0,101.22,101.3246,101.2104,101.3246,2525.0
2019-01-02 12:15:00,106.53,106.53,106.34,106.45,17106.0,101.3627,101.3627,101.1819,101.2866,17106.0
2019-01-02 12:20:00,106.44,106.45,106.31,106.45,25613.0,101.277,101.2866,101.1534,101.2866,25613.0
2019-01-02 12:25:00,106.46,106.66,106.46,106.66,3832.0,101.2961,101.4864,101.2961,101.4864,3832.0
2019-01-02 12:30:00,106.68,106.95,106.68,106.95,7691.0,101.5054,101.7623,101.5054,101.7623,7691.0
2019-01-02 12:35:00,106.92,107.15,106.89,107.0,12435.0,101.7338,101.9526,101.7052,101.8099,12435.0
2019-01-02 12:40:00,107.0,107.07,106.96,106.96,6296.0,101.8099,101.8765,101.7718,101.7718,6296.0
2019-01-02 12:45:00,107.01,107.28,107.01,107.27,24550.0,101.8194,102.0763,101.8194,102.0668,24550.0
2019-01-02 12:50:00,107.25,107.36,107.16,107.16,5533.0,102.0478,102.1524,101.9621,101.9621,5533.0
2019-01-02 12:55:00,107.14,107.4,107.1,107.39,4000.0,101.9431,102.1905,101.905,102.181,4000.0
2019-01-02 13:00:00,107.39,107.68,107.38,107.67,5807.0,102.181,102.4569,102.1714,102.4474,5807.0
2019-01-02 13:05:00,107.64,107.96,107.64,107.88,8183.0,102.4188,102.7233,102.4188,102.6472,8183.0
2019-01-02 13:10:00,107.89,107.89,107.64,107.71,5063.0,102.6567,102.6567,102.4188,102.4854,5063.0
2019-01-02 13:15:00,107.69,107.81,107.56,107.81,6003.0,102.4664,102.5806,102.3427,102.5806,6003.0
2019-01-02 13:20:00,107.84,107.96,107.8,107.92,10964.0,102.6091,102.7233,102.5711,102.6853,10964.0
2019-01-02 13:25:00,107.94,108.14,107.88,108.02,17590.0,102.7043,102.8946,102.6472,102.7804,17590.0
2019-01-02 13:30:00,107.99,108.1,107.97,108.04,19698.0,102.7519,102.8565,102.7328,102.7994,19698.0
2019-01-02 13:35:00,108.05,108.09,107.98,108.0,10822.0,102.809,102.847,102.7423,102.7614,10822.0
2019-01-02 13:40:00,108.02,108.15,107.97,108.12,18539.0,102.7804,102.9041,102.7328,102.8756,18539.0
2019-01-02 13:45:00,108.1,108.19,108.04,108.14,15700.0,102.8565,102.9422,102.7994,102.8946,15700.0
2019-01-02 13:50:00,108.12,108.27,108.06,108.21,11659.0,102.8756,103.0183,102.8185,102.9612,11659.0
2019-01-02 13:55:00,108.21,108.44,108.18,108.44,9153.0,102.9612,103.18,102.9326,103.18,9153.0
2019-01-02 14:00:00,108.46,108.57,108.37,108.54,25472.0,103.1991,103.3037,103.1134,103.2752,25472.0
2019-01-02 14:05:00,108.58,108.59,108.15,108.19,23378.0,103.3132,103.3228,102.9041,102.9422,23378.0
2019-01-02 14:10:00,108.18,108.19,107.8,107.82,11476.0,102.9326,102.9422,102.5711,102.5901,11476.0
2019-01-02 14:15:00,107.77,107.87,107.76,107.81,5641.0,102.5425,102.6377,102.533,102.5806,5641.0
2019-01-02 14:20:00,107.81,107.96,107.75,107.95,8667.0,102.5806,102.7233,102.5235,102.7138,8667.0
2019-01-02 14:25:00,107.97,107.97,107.79,107.79,3278.0,102.7328,102.7328,102.5616,102.5616,3278.0
2019-01-02 14:30:00,107.8,108.15,107.8,108.04,6971.0,102.5711,102.9041,102.5711,102.7994,6971.0
2019-01-02 14:35:00,107.99,108.04,107.87,107.9,4500.0,102.7519,102.7994,102.6377,102.6662,4500.0
2019-01-02 14:40:00,107.82,107.86,107.53,107.7,4372.0,102.5901,102.6282,102.3142,102.4759,4372.0
2019-01-02 14:45:00,107.69,107.75,107.61,107.72,2875.0,102.4664,102.5235,102.3903,102.495,2875.0
2019-01-02 14:50:00,107.72,107.72,107.54,107.55,5984.0,102.495,102.495,102.3237,102.3332,5984.0
2019-01-02 14:55:00,107.56,107.59,107.24,107.25,7470.0,102.3427,102.3713,102.0382,102.0478,7470.0
2019-01-02 15:00:00,107.19,107.46,107.14,107.17,14900.0,101.9907,102.2476,101.9431,101.9716,14900.0
2019-01-02 15:05:00,107.17,107.21,106.98,107.02,11827.0,101.9716,102.0097,101.7909,101.8289,11827.0
2019-01-02 15:10:00,107.04,107.17,106.78,107.16,18389.0,101.8479,101.9716,101.6006,101.9621,18389.0
2019-01-02 15:15:00,107.16,107.16,106.72,106.76,20026.0,101.9621,101.9621,101.5435,101.5815,20026.0
2019-01-02 15:20:00,106.72,106.94,106.68,106.84,35820.0,101.5435,101.7528,101.5054,101.6576,35820.0
2019-01-02 15:25:00,106.82,107.1,106.8,106.92,22900.0,101.6386,101.905,101.6196,101.7338,22900.0
2019-01-02 15:30:00,106.91,106.91,106.56,106.56,31734.0,101.7242,101.7242,101.3912,101.3912,31734.0
2019-01-02 15:35:00,106.6,106.8,106.58,106.58,24411.0,101.4293,101.6196,101.4103,101.4103,24411.0
2019-01-02 15:40:00,106.56,106.78,106.52,106.61,23854.0,101.3912,101.6006,101.3532,101.4388,23854.0
2019-01-02 15:45:00,106.61,107.0,106.58,106.93,29468.0,101.4388,101.8099,101.4103,101.7433,29468.0
2019-01-02 15:50:00,106.95,107.22,106.95,107.18,27446.0,101.7623,102.0192,101.7623,101.9812,27446.0
2019-01-02 15:55:00,107.16,107.57,107.15,107.46,83438.0,101.9621,102.3522,101.9526,102.2476,83438.0
2019-01-03 09:30:00,106.35,107.0,105.52,106.81,17488.0,101.1914,101.8099,100.4017,101.6291,17488.0
2019-01-03 09:35:00,106.7,106.91,105.83,105.92,9935.0,101.5244,101.7242,100.6966,100.7823,9935.0
2019-01-03 09:40:00,105.83,106.33,105.7,106.11,8478.0,100.6966,101.1724,100.5729,100.9631,8478.0
2019-01-03 09:45:00,106.06,106.18,105.54,105.76,13076.0,100.9155,101.0297,100.4207,100.63,13076.0
2019-01-03 09:50:00,105.7,105.89,105.5,105.7,5898.0,100.5729,100.7537,100.3826,100.5729,5898.0
2019-01-03 09:55:00,105.73,105.73,105.43,105.72,14800.0,100.6015,100.6015,100.316,100.592,14800.0
2019-01-03 10:00:00,105.58,105.58,104.97,105.13,17320.0,100.4588,100.4588,99.8783,100.0306,17320.0
2019-01-03 10:05:00,105.05,105.16,104.89,104.95,14436.0,99.9545,100.0591,99.8022,99.8593,14436.0
2019-01-03 10:10:00,104.89,105.0,103.81,103.81,46572.0,99.8022,99.9069,98.7746,98.7746,46572.0
2019-01-03 10:15:00,103.84,103.84,103.22,103.3,101976.0,98.8032,98.8032,98.2132,98.2894,101976.0
2019-01-03 10:20:00,103.29,103.37,102.92,103.37,102018.0,98.2798,98.356,97.9278,98.356,102018.0
2019-01-03 10:25:00,103.37,103.51,103.3,103.32,14187.0,98.356,98.4892,98.2894,98.3084,14187.0
2019-01-03 10:30:00,103.27,103.27,102.77,102.87,17272.0,98.2608,98.2608,97.7851,97.8802,17272.0
2019-01-03 10:35:00,102.81,102.87,102.38,102.49,30657.0,97.8231,97.8802,97.414,97.5186,30657.0
2019-01-03 10:40:00,102.52,102.54,102.3,102.37,26906.0,97.5472,97.5662,97.3379,97.4045,26906.0
2019-01-03 10:45:00,102.4,102.65,102.29,102.45,13390.0,97.433,97.6709,97.3283,97.4806,13390.0
2019-01-03 10:50:00,102.42,102.89,102.42,102.7,13124.0,97.452,97.8992,97.452,97.7185,13124.0
2019-01-03 10:55:00,102.62,102.67,102.43,102.5,8261.0,97.6423,97.6899,97.4616,97.5282,8261.0
2019-01-03 11:00:00,102.51,102.65,102.38,102.42,23083.0,97.5377,97.6709,97.414,97.452,23083.0
2019-01-03 11:05:00,102.45,102.45,102.02,102.02,50764.0,97.4806,97.4806,97.0714,97.0714,50764.0
2019-01-03 11:10:00,102.02,102.55,102.02,102.46,106864.0,97.0714,97.5757,97.0714,97.4901,106864.0
2019-01-03 11:15:00,102.43,102.64,102.29,102.49,144127.0,97.4616,97.6614,97.3283,97.5186,144127.0
2019-01-03 11:20:00,102.5,103.11,102.5,103.06,23030.0,97.5282,98.1086,97.5282,98.061,23030.0
2019-01-03 11:25:00,103.08,103.11,102.85,102.9,16146.0,98.08,98.1086,97.8612,97.9088,16146.0
2019-01-03 11:30:00,102.95,103.3,102.91,103.11,140599.0,97.9563,98.2894,97.9183,98.1086,140599.0
2019-01-03 11:35:00,103.15,103.88,103.15,103.88,22090.0,98.1466,98.8412,98.1466,98.8412,22090.0
2019-01-03 11:40:00,103.93,104.47,103.88,104.3,123241.0,98.8888,99.4026,98.8412,99.2408,123241.0
2019-01-03 11:45:00,104.32,104.34,103.94,103.94,21836.0,99.2599,99.2789,98.8983,98.8983,21836.0
2019-01-03 11:50:00,103.98,104.2,103.78,103.9,27640.0,98.9364,99.1457,98.7461,98.8602,27640.0
2019-01-03 11:55:00,103.9,103.9,103.46,103.53,26082.0,98.8602,98.8602,98.4416,98.5082,26082.0
2019-01-03 12:00:00,103.49,103.59,103.16,103.27,25681.0,98.4701,98.5653,98.1561,98.2608,25681.0
2019-01-03 12:05:00,103.25,103.38,103.01,103.38,47670.0,98.2418,98.3655,98.0134,98.3655,47670.0
2019-01-03 12:10:00,103.37,103.56,103.29,103.34,19106.0,98.356,98.5367,98.2798,98.3274,19106.0
2019-01-03 12:15:00,103.36,103.43,103.08,103.18,13280.0,98.3464,98.413,98.08,98.1752,13280.0
2019-01-03 12:20:00,103.2,103.57,103.2,103.56,6368.0,98.1942,98.5463,98.1942,98.5367,6368.0
2019-01-03 12:25:00,103.54,103.54,103.23,103.32,15107.0,98.5177,98.5177,98.2227,98.3084,15107.0
2019-01-03 12:30:00,103.31,103.54,103.26,103.39,21092.0,98.2989,98.5177,98.2513,98.375,21092.0
2019-01-03 12:35:00,103.39,103.39,103.13,103.24,12040.0,98.375,98.375,98.1276,98.2323,12040.0
2019-01-03 12:40:00,103.29,103.38,103.15,103.33,19971.0,98.2798,98.3655,98.1466,98.3179,19971.0
2019-01-03 12:45:00,103.36,103.67,103.31,103.59,34602.0,98.3464,98.6414,98.2989,98.5653,34602.0
2019-01-03 12:50:00,103.62,104.04,103.58,103.86,14766.0,98.5938,98.9935,98.5558,98.8222,14766.0
2019-01-03 12:55:00,103.92,103.92,103.57,103.72,74097.0,98.8793,98.8793,98.5463,98.689,74097.0
2019-01-03 13:00:00,103.66,103.67,103.26,103.31,10648.0,98.6319,98.6414,98.2513,98.2989,10648.0
2019-01-03 13:05:00,103.32,103.49,103.28,103.34,16451.0,98.3084,98.4701,98.2703,98.3274,16451.0
2019-01-03 13:10:00,103.3,103.49,103.21,103.37,6231.0,98.2894,98.4701,98.2037,98.356,6231.0
2019-01-03 13:15:00,103.37,103.39,102.9,102.92,42149.0,98.356,98.375,97.9088,97.9278,42149.0
2019-01-03 13:20:00,102.92,103.17,102.88,103.12,36062.0,97.9278,98.1657,97.8897,98.1181,36062.0
2019-01-03 13:25:00,103.1,103.34,103.1,103.34,7691.0,98.0991,98.3274,98.0991,98.3274,7691.0
2019-01-03 13:30:00,103.29,103.33,103.07,103.13,11242.0,98.2798,98.3179,98.0705,98.1276,11242.0
2019-01-03 13:35:00,103.11,103.58,103.09,103.56,32410.0,98.1086,98.5558,98.0895,98.5367,32410.0
2019-01-03 13:40:00,103.51,103.74,103.45,103.7,11347.0,98.4892,98.708,98.4321,98.67,11347.0
2019-01-03 13:45:00,103.69,103.73,103.33,103.33,36570.0,98.6604,98.6985,98.3179,98.3179,36570.0
2019-01-03 13:50:00,103.36,103.36,102.93,102.96,11725.0,98.3464,98.3464,97.9373,97.9658,11725.0
2019-01-03 13:55:00,102.99,103.11,102.91,103.03,11589.0,97.9944,98.1086,97.9183,98.0324,11589.0
2019-01-03 14:00:00,102.99,103.15,102.92,103.07,11693.0,97.9944,98.1466,97.9278,98.0705,11693.0
2019-01-03 14:05:00,103.09,103.31,102.94,103.25,18100.0,98.0895,98.2989,97.9468,98.2418,18100.0
2019-01-03 14:10:00,103.22,103.31,103.08,103.09,12785.0,98.2132,98.2989,98.08,98.0895,12785.0
2019-01-03 14:15:00,103.08,103.33,103.05,103.25,11800.0,98.08,98.3179,98.0515,98.2418,11800.0
2019-01-03 14:20:00,103.19,103.39,103.16,103.21,12236.0,98.1847,98.375,98.1561,98.2037,12236.0
2019-01-03 14:25:00,103.17,103.31,102.98,103.31,12938.0,98.1657,98.2989,97.9849,98.2989,12938.0
2019-01-03 14:30:00,103.34,103.49,103.28,103.4,20354.0,98.3274,98.4701,98.2703,98.3845,20354.0
2019-01-03 14:35:00,103.44,103.5,103.18,103.27,14988.0,98.4226,98.4797,98.1752,98.2608,14988.0
2019-01-03 14:40:00,103.29,103.31,102.92,102.92,18857.0,98.2798,98.2989,97.9278,97.9278,18857.0
2019-01-03 14:45:00,102.9,102.95,102.69,102.83,15101.0,97.9088,97.9563,97.7089,97.8422,15101.0
2019-01-03 14:50:00,102.79,102.97,102.79,102.86,15172.0,97.8041,97.9754,97.8041,97.8707,15172.0
2019-01-03 14:55:00,102.84,102.84,102.4,102.41,23993.0,97.8517,97.8517,97.433,97.4425,23993.0
2019-01-03 15:00:00,102.42,102.48,102.22,102.34,33404.0,97.452,97.5091,97.2617,97.3759,33404.0
2019-01-03 15:05:00,102.36,102.45,102.11,102.16,26266.0,97.3949,97.4806,97.1571,97.2046,26266.0
2019-01-03 15:10:00,102.12,102.16,101.75,101.79,46992.0,97.1666,97.2046,96.8145,96.8526,46992.0
2019-01-03 15:15:00,101.8,102.2,101.78,102.13,27155.0,96.8621,97.2427,96.8431,97.1761,27155.0
2019-01-03 15:20:00,102.13,102.18,101.94,101.96,37795.0,97.1761,97.2237,96.9953,97.0144,37795.0
2019-01-03 15:25:00,101.96,102.24,101.9,102.15,21889.0,97.0144,97.2808,96.9573,97.1951,21889.0
2019-01-03 15:30:00,102.14,102.64,102.1,102.54,31543.0,97.1856,97.6614,97.1476,97.5662,31543.0
2019-01-03 15:35:00,102.54,102.62,102.02,102.08,36693.0,97.5662,97.6423,97.0714,97.1285,36693.0
2019-01-03 15:40:00,102.06,102.11,101.93,101.97,53320.0,97.1095,97.1571,96.9858,97.0239,53320.0
2019-01-03 15:45:00,101.98,102.08,101.92,101.95,59920.0,97.0334,97.1285,96.9763,97.0048,59920.0
2019-01-03 15:50:00,101.95,102.08,101.83,101.94,62286.0,97.0048,97.1285,96.8907,96.9953,62286.0
2019-01-03 15:55:00,101.95,101.99,101.57,101.73,253708.0,97.0048,97.0429,96.6433,96.7955,253708.0
2019-01-04 09:30:00,103.14,103.84,103.14,103.84,24473.0,98.1371,98.8032,98.1371,98.8032,24473.0
2019-01-04 09:35:00,103.84,104.15,103.46,104.02,24674.0,98.8032,99.0981,98.4416,98.9744,24674.0
2019-01-04 09:40:00,104.12,105.29,104.07,104.97,76739.0,99.0696,100.1828,99.022,99.8783,76739.0
2019-01-04 09:45:00,104.98,105.36,104.88,105.16,122351.0,99.8879,100.2494,99.7927,100.0591,122351.0
2019-01-04 09:50:00,105.18,105.4,104.96,104.99,48627.0,100.0782,100.2875,99.8688,99.8974,48627.0
2019-01-04 09:55:00,104.99,105.34,104.94,105.04,68469.0,99.8974,100.2304,99.8498,99.945,68469.0
2019-01-04 10:00:00,105.04,105.09,104.76,105.0,22921.0,99.945,99.9925,99.6785,99.9069,22921.0
2019-01-04 10:05:00,104.94,105.08,104.9,104.96,15896.0,99.8498,99.983,99.8117,99.8688,15896.0
2019-01-04 10:10:00,105.0,105.38,104.92,105.19,46874.0,99.9069,100.2685,99.8308,100.0877,46874.0
2019-01-04 10:15:00,105.2,105.49,105.11,105.41,40988.0,100.0972,100.3731,100.0116,100.297,40988.0
2019-01-04 10:20:00,105.37,105.9,105.09,105.81,50131.0,100.2589,100.7632,99.9925,100.6776,50131.0
2019-01-04 10:25:00,105.82,106.0,105.62,105.98,59338.0,100.6871,100.8584,100.4968,100.8394,59338.0
2019-01-04 10:30:00,106.14,106.21,105.99,106.09,40102.0,100.9916,101.0582,100.8489,100.944,40102.0
2019-01-04 10:35:00,106.09,106.82,106.05,106.81,77712.0,100.944,101.6386,100.906,101.6291,77712.0
2019-01-04 10:40:00,106.81,106.98,106.2,106.2,41312.0,101.6291,101.7909,101.0487,101.0487,41312.0
2019-01-04 10:45:00,106.22,106.42,106.0,106.05,17918.0,101.0677,101.258,100.8584,100.906,17918.0
2019-01-04 10:50:00,106.08,106.49,105.96,106.07,15355.0,100.9345,101.3246,100.8203,100.925,15355.0
2019-01-04 10:55:00,106.03,106.34,105.95,106.26,18042.0,100.8869,101.1819,100.8108,101.1058,18042.0
2019-01-04 11:00:00,106.27,106.54,106.13,106.48,18317.0,101.1153,101.3722,100.9821,101.3151,18317.0
2019-01-04 11:05:00,106.62,106.62,106.29,106.49,22502.0,101.4483,101.4483,101.1343,101.3246,22502.0
2019-01-04 11:10:00,106.53,106.6,106.21,106.21,63473.0,101.3627,101.4293,101.0582,101.0582,63473.0
2019-01-04 11:15:00,106.23,106.38,105.98,106.38,15837.0,101.0772,101.22,100.8394,101.22,15837.0
2019-01-04 11:20:00,106.36,106.45,106.0,106.09,38498.0,101.2009,101.2866,100.8584,100.944,38498.0
2019-01-04 11:25:00,106.16,106.34,105.97,106.34,37187.0,101.0106,101.1819,100.8298,101.1819,37187.0
2019-01-04 11:30:00,106.31,106.5,106.02,106.47,19604.0,101.1534,101.3341,100.8774,101.3056,19604.0
2019-01-04 11:35:00,106.44,106.47,106.22,106.43,28697.0,101.277,101.3056,101.0677,101.2675,28697.0
2019-01-04 11:40:00,106.45,106.6,106.4,106.48,19546.0,101.2866,101.4293,101.239,101.3151,19546.0
2019-01-04 11:45:00,106.53,106.88,106.53,106.75,12639.0,101.3627,101.6957,101.3627,101.572,12639.0
2019-01-04 11:50:00,106.77,107.1,106.77,107.02,16974.0,101.591,101.905,101.591,101.8289,16974.0
2019-01-04 11:55:00,106.99,107.09,106.7,106.86,52518.0,101.8004,101.8955,101.5244,101.6767,52518.0
2019-01-04 12:00:00,106.77,106.98,106.61,106.61,9421.0,101.591,101.7909,101.4388,101.4388,9421.0
2019-01-04 12:05:00,106.67,107.1,106.66,107.01,40720.0,101.4959,101.905,101.4864,101.8194,40720.0
2019-01-04 12:10:00,107.0,107.07,106.92,106.93,6297.0,101.8099,101.8765,101.7338,101.7433,6297.0
2019-01-04 12:15:00,106.91,107.31,106.91,107.31,9105.0,101.7242,102.1048,101.7242,102.1048,9105.0
2019-01-04 12:20:00,107.29,107.3,107.08,107.09,12248.0,102.0858,102.0953,101.886,101.8955,12248.0
2019-01-04 12:25:00,107.07,107.3,106.98,107.07,11112.0,101.8765,102.0953,101.7909,101.8765,11112.0
2019-01-04 12:30:00,107.09,107.12,106.85,107.11,11872.0,101.8955,101.9241,101.6672,101.9145,11872.0
2019-01-04 12:35:00,107.12,107.23,107.04,107.21,6792.0,101.9241,102.0287,101.8479,102.0097,6792.0
2019-01-04 12:40:00,107.21,107.38,107.18,107.21,20441.0,102.0097,102.1714,101.9812,102.0097,20441.0
2019-01-04 12:45:00,107.19,107.27,107.06,107.27,11993.0,101.9907,102.0668,101.867,102.0668,11993.0
2019-01-04 12:50:00,107.26,107.3,107.17,107.24,18194.0,102.0573,102.0953,101.9716,102.0382,18194.0
2019-01-04 12:55:00,107.26,107.34,107.17,107.26,17617.0,102.0573,102.1334,101.9716,102.0573,17617.0
2019-01-04 13:00:00,107.27,107.56,107.27,107.54,11800.0,102.0668,102.3427,102.0668,102.3237,11800.0
2019-01-04 13:05:00,107.55,107.73,107.51,107.73,10684.0,102.3332,102.5045,102.2951,102.5045,10684.0
2019-01-04 13:10:00,107.8,107.8,107.38,107.38,10088.0,102.5711,102.5711,102.1714,102.1714,10088.0
2019-01-04 13:15:00,107.41,107.41,107.09,107.17,14906.0,102.2,102.2,101.8955,101.9716,14906.0
2019-01-04 13:20:00,107.14,107.14,106.94,106.96,13456.0,101.9431,101.9431,101.7528,101.7718,13456.0
2019-01-04 13:25:00,106.93,107.22,106.93,107.22,10904.0,101.7433,102.0192,101.7433,102.0192,10904.0
2019-01-04 13:30:00,107.23,107.45,107.2,107.22,6260.0,102.0287,102.2381,102.0002,102.0192,6260.0
2019-01-04 13:35:00,107.21,107.31,107.09,107.16,9022.0,102.0097,102.1048,101.8955,101.9621,9022.0
2019-01-04 13:40:00,107.2,107.2,107.02,107.09,13265.0,102.0002,102.0002,101.8289,101.8955,13265.0
2019-01-04 13:45:00,107.1,107.17,106.94,107.07,16222.0,101.905,101.9716,101.7528,101.8765,16222.0
2019-01-04 13:50:00,107.06,107.13,106.94,107.04,12086.0,101.867,101.9336,101.7528,101.8479,12086.0
2019-01-04 13:55:00,107.0,107.05,106.79,106.96,9685.0,101.8099,101.8575,101.6101,101.7718,9685.0
2019-01-04 14:00:00,106.99,107.02,106.76,106.93,7871.0,101.8004,101.8289,101.5815,101.7433,7871.0
2019-01-04 14:05:00,106.94,106.99,106.63,106.69,10105.0,101.7528,101.8004,101.4578,101.5149,10105.0
2019-01-04 14:10:00,106.69,106.79,106.63,106.63,9295.0,101.5149,101.6101,101.4578,101.4578,9295.0
2019-01-04 14:15:00,106.63,106.88,106.51,106.8,8621.0,101.4578,101.6957,101.3436,101.6196,8621.0
2019-01-04 14:20:00,106.78,106.99,106.65,106.98,12855.0,101.6006,101.8004,101.4769,101.7909,12855.0
2019-01-04 14:25:00,106.98,107.25,106.9,107.25,35181.0,101.7909,102.0478,101.7147,102.0478,35181.0
2019-01-04 14:30:00,107.23,107.35,107.19,107.34,14932.0,102.0287,102.1429,101.9907,102.1334,14932.0
2019-01-04 14:35:00,107.34,107.38,107.24,107.38,39223.0,102.1334,102.1714,102.0382,102.1714,39223.0
2019-01-04 14:40:00,107.38,107.52,107.35,107.43,48459.0,102.1714,102.3047,102.1429,102.219,48459.0
2019-01-04 14:45:00,107.44,107.44,107.18,107.38,58687.0,102.2285,102.2285,101.9812,102.1714,58687.0
2019-01-04 14:50:00,107.39,107.4,107.16,107.2,27914.0,102.181,102.1905,101.9621,102.0002,27914.0
2019-01-04 14:55:00,107.19,107.22,106.95,107.03,32907.0,101.9907,102.0192,101.7623,101.8384,32907.0
2019-01-04 15:00:00,107.03,107.49,107.02,107.49,44399.0,101.8384,102.2761,101.8289,102.2761,44399.0
2019-01-04 15:05:00,107.46,107.56,107.33,107.42,24596.0,102.2476,102.3427,102.1239,102.2095,24596.0
2019-01-04 15:10:00,107.39,107.68,107.33,107.63,31416.0,102.181,102.4569,102.1239,102.4093,31416.0
2019-01-04 15:15:00,107.65,107.75,107.55,107.68,31760.0,102.4284,102.5235,102.3332,102.4569,31760.0
2019-01-04 15:20:00,107.68,107.76,107.43,107.54,44346.0,102.4569,102.533,102.219,102.3237,44346.0
2019-01-04 15:25:00,107.51,107.54,107.28,107.34,55975.0,102.2951,102.3237,102.0763,102.1334,55975.0
2019-01-04 15:30:00,107.34,107.36,107.2,107.33,68027.0,102.1334,102.1524,102.0002,102.1239,68027.0
2019-01-04 15:35:00,107.39,107.51,107.34,107.37,26414.0,102.181,102.2951,102.1334,102.1619,26414.0
2019-01-04 15:40:00,107.38,107.47,107.33,107.42,33763.0,102.1714,102.2571,102.1239,102.2095,33763.0
2019-01-04 15:45:00,107.44,107.71,107.41,107.62,36011.0,102.2285,102.4854,102.2,102.3998,36011.0
2019-01-04 15:50:00,107.6,107.69,107.51,107.56,51484.0,102.3808,102.4664,102.2951,102.3427,51484.0
2019-01-04 15:55:00,107.57,107.92,107.57,107.8,164352.0,102.3522,102.6853,102.3522,102.5711,164352.0
2019-01-07 09:30:00,107.41,107.49,106.97,107.16,30168.0,102.2,102.2761,101.7813,101.9621,30168.0
2019-01-07 09:35:00,107.09,107.15,106.39,106.68,14574.0,101.8955,101.9526,101.2295,101.5054,14574.0
2019-01-07 09:40:00,106.79,107.06,106.62,106.74,16985.0,101.6101,101.867,101.4483,101.5625,16985.0
2019-01-07 09:45:00,106.66,106.78,106.35,106.4,40179.0,101.4864,101.6006,101.1914,101.239,40179.0
2019-01-07 09:50:00,106.42,106.46,106.1,106.26,24602.0,101.258,101.2961,100.9535,101.1058,24602.0
2019-01-07 09:55:00,106.22,106.62,106.2,106.61,16239.0,101.0677,101.4483,101.0487,101.4388,16239.0
2019-01-07 10:00:00,106.56,106.77,106.31,106.66,9747.0,101.3912,101.591,101.1534,101.4864,9747.0
2019-01-07 10:05:00,106.61,106.7,106.38,106.48,12520.0,101.4388,101.5244,101.22,101.3151,12520.0
2019-01-07 10:10:00,106.5,106.5,106.1,106.14,9680.0,101.3341,101.3341,100.9535,100.9916,9680.0
2019-01-07 10:15:00,106.17,106.3,106.02,106.3,5920.0,101.0201,101.1438,100.8774,101.1438,5920.0
2019-01-07 10:20:00,106.21,106.29,105.95,106.29,15558.0,101.0582,101.1343,100.8108,101.1343,15558.0
2019-01-07 10:25:00,106.27,106.72,106.25,106.42,8625.0,101.1153,101.5435,101.0963,101.258,8625.0
2019-01-07 10:30:00,106.52,106.91,106.5,106.91,7600.0,101.3532,101.7242,101.3341,101.7242,7600.0
2019-01-07 10:35:00,106.93,107.0,106.74,106.83,12159.0,101.7433,101.8099,101.5625,101.6481,12159.0
2019-01-07 10:40:00,106.86,107.1,106.79,106.95,8700.0,101.6767,101.905,101.6101,101.7623,8700.0
2019-01-07 10:45:00,106.95,107.02,106.81,106.92,7387.0,101.7623,101.8289,101.6291,101.7338,7387.0
2019-01-07 10:50:00,106.91,107.4,106.89,107.28,11020.0,101.7242,102.1905,101.7052,102.0763,11020.0
2019-01-07 10:55:00,107.26,107.44,107.2,107.37,16558.0,102.0573,102.2285,102.0002,102.1619,16558.0
2019-01-07 11:00:00,107.32,107.7,107.27,107.67,7223.0,102.1144,102.4759,102.0668,102.4474,7223.0
2019-01-07 11:05:00,107.62,107.7,107.42,107.59,6603.0,102.3998,102.4759,102.2095,102.3713,6603.0
2019-01-07 11:10:00,107.6,107.79,107.56,107.71,9023.0,102.3808,102.5616,102.3427,102.4854,9023.0
2019-01-07 11:15:00,107.72,107.81,107.6,107.64,10800.0,102.495,102.5806,102.3808,102.4188,10800.0
2019-01-07 11:20:00,107.62,107.86,107.62,107.77,9118.0,102.3998,102.6282,102.3998,102.5425,9118.0
2019-01-07 11:25:00,107.76,107.83,107.63,107.76,8034.0,102.533,102.5996,102.4093,102.533,8034.0
2019-01-07 11:30:00,107.76,107.79,107.69,107.74,7008.0,102.533,102.5616,102.4664,102.514,7008.0
2019-01-07 11:35:00,107.72,107.95,107.7,107.88,7300.0,102.495,102.7138,102.4759,102.6472,7300.0
2019-01-07 11:40:00,107.87,108.12,107.76,108.1,14689.0,102.6377,102.8756,102.533,102.8565,14689.0
2019-01-07 11:45:00,108.1,108.25,108.01,108.24,9251.0,102.8565,102.9992,102.7709,102.9897,9251.0
2019-01-07 11:50:00,108.24,108.25,108.15,108.22,15521.0,102.9897,102.9992,102.9041,102.9707,15521.0
2019-01-07 11:55:00,108.25,108.5,108.25,108.45,8905.0,102.9992,103.2371,102.9992,103.1895,8905.0
2019-01-07 12:00:00,108.47,108.5,108.33,108.41,18050.0,103.2086,103.2371,103.0754,103.1515,18050.0
2019-01-07 12:05:00,108.38,108.42,108.13,108.18,8372.0,103.1229,103.161,102.8851,102.9326,8372.0
2019-01-07 12:10:00,108.2,108.33,108.18,108.28,5843.0,102.9517,103.0754,102.9326,103.0278,5843.0
2019-01-07 12:15:00,108.33,108.37,108.26,108.31,9247.0,103.0754,103.1134,103.0088,103.0563,9247.0
2019-01-07 12:20:00,108.35,108.43,108.26,108.38,7085.0,103.0944,103.1705,103.0088,103.1229,7085.0
2019-01-07 12:25:00,108.39,108.46,108.31,108.41,7398.0,103.1325,103.1991,103.0563,103.1515,7398.0
2019-01-07 12:30:00,108.44,108.5,108.28,108.49,10880.0,103.18,103.2371,103.0278,103.2276,10880.0
2019-01-07 12:35:00,108.46,108.47,108.34,108.4,6166.0,103.1991,103.2086,103.0849,103.142,6166.0
2019-01-07 12:40:00,108.42,108.42,108.28,108.29,4100.0,103.161,103.161,103.0278,103.0373,4100.0
2019-01-07 12:45:00,108.31,108.41,108.23,108.25,7544.0,103.0563,103.1515,102.9802,102.9992,7544.0
2019-01-07 12:50:00,108.26,108.32,108.17,108.31,7005.0,103.0088,103.0659,102.9231,103.0563,7005.0
2019-01-07 12:55:00,108.32,108.4,108.27,108.33,4435.0,103.0659,103.142,103.0183,103.0754,4435.0
2019-01-07 13:00:00,108.34,108.47,108.34,108.44,6011.0,103.0849,103.2086,103.0849,103.18,6011.0
2019-01-07 13:05:00,108.49,108.51,108.38,108.51,10060.0,103.2276,103.2466,103.1229,103.2466,10060.0
2019-01-07 13:10:00,108.54,108.74,108.54,108.69,8134.0,103.2752,103.4655,103.2752,103.4179,8134.0
2019-01-07 13:15:00,108.72,108.85,108.7,108.83,7123.0,103.4465,103.5701,103.4274,103.5511,7123.0
2019-01-07 13:20:00,108.81,108.88,108.65,108.73,9100.0,103.5321,103.5987,103.3798,103.456,9100.0
2019-01-07 13:25:00,108.72,108.77,108.62,108.68,7328.0,103.4465,103.494,103.3513,103.4084,7328.0
2019-01-07 13:30:00,108.72,108.79,108.61,108.71,13594.0,103.4465,103.5131,103.3418,103.4369,13594.0
2019-01-07 13:35:00,108.72,108.77,108.54,108.57,6304.0,103.4465,103.494,103.2752,103.3037,6304.0
2019-01-07 13:40:00,108.53,108.63,108.49,108.63,7000.0,103.2657,103.3608,103.2276,103.3608,7000.0
2019-01-07 13:45:00,108.6,108.6,108.29,108.29,9352.0,103.3323,103.3323,103.0373,103.0373,9352.0
2019-01-07 13:50:00,108.26,108.35,108.19,108.32,7994.0,103.0088,103.0944,102.9422,103.0659,7994.0
2019-01-07 13:55:00,108.33,108.43,108.26,108.34,8200.0,103.0754,103.1705,103.0088,103.0849,8200.0
2019-01-07 14:00:00,108.36,108.53,108.36,108.49,6028.0,103.1039,103.2657,103.1039,103.2276,6028.0
2019-01-07 14:05:00,108.46,108.47,108.25,108.33,9228.0,103.1991,103.2086,102.9992,103.0754,9228.0
2019-01-07 14:10:00,108.33,108.45,108.24,108.45,10834.0,103.0754,103.1895,102.9897,103.1895,10834.0
2019-01-07 14:15:00,108.46,108.58,108.38,108.45,16072.0,103.1991,103.3132,103.1229,103.1895,16072.0
2019-01-07 14:20:00,108.51,108.68,108.48,108.59,8580.0,103.2466,103.4084,103.2181,103.3228,8580.0
2019-01-07 14:25:00,108.53,108.6,108.47,108.6,8796.0,103.2657,103.3323,103.2086,103.3323,8796.0
2019-01-07 14:30:00,108.57,108.67,108.47,108.5,9022.0,103.3037,103.3989,103.2086,103.2371,9022.0
2019-01-07 14:35:00,108.5,108.54,108.29,108.3,6572.0,103.2371,103.2752,103.0373,103.0468,6572.0
2019-01-07 14:40:00,108.27,108.45,108.25,108.36,9110.0,103.0183,103.1895,102.9992,103.1039,9110.0
2019-01-07 14:45:00,108.35,108.35,108.2,108.23,8813.0,103.0944,103.0944,102.9517,102.9802,8813.0
2019-01-07 14:50:00,108.15,108.17,107.89,107.91,10166.0,102.9041,102.9231,102.6567,102.6757,10166.0
2019-01-07 14:55:00,107.84,107.89,107.75,107.83,9564.0,102.6091,102.6567,102.5235,102.5996,9564.0
2019-01-07 15:00:00,107.83,108.03,107.78,108.03,9979.0,102.5996,102.7899,102.552,102.7899,9979.0
2019-01-07 15:05:00,108.01,108.18,107.98,108.15,10018.0,102.7709,102.9326,102.7423,102.9041,10018.0
2019-01-07 15:10:00,108.17,108.29,108.12,108.26,12379.0,102.9231,103.0373,102.8756,103.0088,12379.0
2019-01-07 15:15:00,108.29,108.41,108.27,108.41,9680.0,103.0373,103.1515,103.0183,103.1515,9680.0
2019-01-07 15:20:00,108.41,108.53,108.37,108.48,11874.0,103.1515,103.2657,103.1134,103.2181,11874.0
2019-01-07 15:25:00,108.5,108.67,108.47,108.66,16792.0,103.2371,103.3989,103.2086,103.3894,16792.0
2019-01-07 15:30:00,108.66,108.69,108.39,108.59,49375.0,103.3894,103.4179,103.1325,103.3228,49375.0
2019-01-07 15:35:00,108.58,108.61,108.32,108.34,32118.0,103.3132,103.3418,103.0659,103.0849,32118.0
2019-01-07 15:40:00,108.32,108.32,108.05,108.11,33337.0,103.0659,103.0659,102.809,102.866,33337.0
2019-01-07 15:45:00,108.13,108.27,108.13,108.16,49421.0,102.8851,103.0183,102.8851,102.9136,49421.0
2019-01-07 15:50:00,108.17,108.19,107.99,108.0,52880.0,102.9231,102.9422,102.7519,102.7614,52880.0
2019-01-07 15:55:00,108.0,108.11,107.94,108.0,105629.0,102.7614,102.866,102.7043,102.7614,105629.0
2019-01-08 09:30:00,108.86,109.21,108.14,109.21,22781.0,103.5797,103.9127,102.8946,103.9127,22781.0
2019-01-08 09:35:00,109.22,109.29,108.59,108.64,20200.0,103.9222,103.9888,103.3228,103.3703,20200.0
2019-01-08 09:40:00,108.67,109.36,108.61,109.28,8933.0,103.3989,104.0554,103.3418,103.9793,8933.0
2019-01-08 09:45:00,109.21,109.45,109.02,109.22,16711.0,103.9127,104.141,103.7319,103.9222,16711.0
2019-01-08 09:50:00,109.28,109.36,109.1,109.2,12333.0,103.9793,104.0554,103.808,103.9032,12333.0
2019-01-08 09:55:00,109.23,109.27,108.89,109.13,8955.0,103.9317,103.9698,103.6082,103.8366,8955.0
2019-01-08 10:00:00,109.11,109.19,108.84,109.03,13871.0,103.8175,103.8937,103.5606,103.7414,13871.0
2019-01-08 10:05:00,109.02,109.03,108.71,108.74,9001.0,103.7319,103.7414,103.4369,103.4655,9001.0
2019-01-08 10:10:00,108.69,108.82,108.5,108.51,19097.0,103.4179,103.5416,103.2371,103.2466,19097.0
2019-01-08 10:15:00,108.52,108.78,108.24,108.24,18636.0,103.2562,103.5035,102.9897,102.9897,18636.0
2019-01-08 10:20:00,108.29,108.4,108.19,108.39,8800.0,103.0373,103.142,102.9422,103.1325,8800.0
2019-01-08 10:25:00,108.39,108.64,108.37,108.37,14350.0,103.1325,103.3703,103.1134,103.1134,14350.0
2019-01-08 10:30:00,108.31,108.44,108.1,108.22,15797.0,103.0563,103.18,102.8565,102.9707,15797.0
2019-01-08 10:35:00,108.21,108.42,108.09,108.42,18400.0,102.9612,103.161,102.847,103.161,18400.0
2019-01-08 10:40:00,108.41,108.41,108.11,108.11,9900.0,103.1515,103.1515,102.866,102.866,9900.0
2019-01-08 10:45:00,108.11,108.21,108.0,108.16,9044.0,102.866,102.9612,102.7614,102.9136,9044.0
2019-01-08 10:50:00,108.17,108.17,107.93,107.97,17700.0,102.9231,102.9231,102.6948,102.7328,17700.0
2019-01-08 10:55:00,108.02,108.24,108.0,108.13,9737.0,102.7804,102.9897,102.7614,102.8851,9737.0
2019-01-08 11:00:00,108.18,108.63,108.11,108.6,13447.0,102.9326,103.3608,102.866,103.3323,13447.0
2019-01-08 11:05:00,108.59,108.65,108.27,108.41,24340.0,103.3228,103.3798,103.0183,103.1515,24340.0
2019-01-08 11:10:00,108.4,108.4,108.11,108.2,16156.0,103.142,103.142,102.866,102.9517,16156.0
2019-01-08 11:15:00,108.25,108.36,108.24,108.35,14072.0,102.9992,103.1039,102.9897,103.0944,14072.0
2019-01-08 11:20:00,108.35,108.35,108.21,108.28,11400.0,103.0944,103.0944,102.9612,103.0278,11400.0
2019-01-08 11:25:00,108.28,108.3,107.95,108.07,14320.0,103.0278,103.0468,102.7138,102.828,14320.0
2019-01-08 11:30:00,108.04,108.04,107.85,107.93,17740.0,102.7994,102.7994,102.6187,102.6948,17740.0
2019-01-08 11:35:00,107.89,108.0,107.82,107.95,9825.0,102.6567,102.7614,102.5901,102.7138,9825.0
2019-01-08 11:40:00,107.98,108.12,107.98,108.03,5300.0,102.7423,102.8756,102.7423,102.7899,5300.0
2019-01-08 11:45:00,108.11,108.18,108.07,108.09,5998.0,102.866,102.9326,102.828,102.847,5998.0
2019-01-08 11:50:00,108.09,108.16,107.98,108.13,5937.0,102.847,102.9136,102.7423,102.8851,5937.0
2019-01-08 11:55:00,108.19,108.33,108.17,108.24,8213.0,102.9422,103.0754,102.9231,102.9897,8213.0
2019-01-08 12:00:00,108.23,108.38,108.23,108.38,10005.0,102.9802,103.1229,102.9802,103.1229,10005.0
2019-01-08 12:05:00,108.35,108.47,108.23,108.44,8009.0,103.0944,103.2086,102.9802,103.18,8009.0
2019-01-08 12:10:00,108.45,108.56,108.43,108.56,8100.0,103.1895,103.2942,103.1705,103.2942,8100.0
2019-01-08 12:15:00,108.6,108.73,108.52,108.65,7379.0,103.3323,103.456,103.2562,103.3798,7379.0
2019-01-08 12:20:00,108.58,108.65,108.54,108.63,13188.0,103.3132,103.3798,103.2752,103.3608,13188.0
2019-01-08 12:25:00,108.62,108.62,108.48,108.48,20503.0,103.3513,103.3513,103.2181,103.2181,20503.0
2019-01-08 12:30:00,108.46,108.54,108.34,108.34,16199.0,103.1991,103.2752,103.0849,103.0849,16199.0
2019-01-08 12:35:00,108.36,108.45,108.23,108.35,31507.0,103.1039,103.1895,102.9802,103.0944,31507.0
2019-01-08 12:40:00,108.36,108.57,108.29,108.48,13336.0,103.1039,103.3037,103.0373,103.2181,13336.0
2019-01-08 12:45:00,108.54,108.68,108.19,108.19,18730.0,103.2752,103.4084,102.9422,102.9422,18730.0
2019-01-08 12:50:00,108.21,108.3,108.09,108.19,13791.0,102.9612,103.0468,102.847,102.9422,13791.0
2019-01-08 12:55:00,108.22,108.4,108.14,108.28,9031.0,102.9707,103.142,102.8946,103.0278,9031.0
2019-01-08 13:00:00,108.25,108.45,108.2,108.42,5056.0,102.9992,103.1895,102.9517,103.161,5056.0
2019-01-08 13:05:00,108.37,108.51,108.37,108.51,3946.0,103.1134,103.2466,103.1134,103.2466,3946.0
2019-01-08 13:10:00,108.49,108.69,108.46,108.63,6970.0,103.2276,103.4179,103.1991,103.3608,6970.0
2019-01-08 13:15:00,108.62,108.71,108.58,108.65,7527.0,103.3513,103.4369,103.3132,103.3798,7527.0
2019-01-08 13:20:00,108.62,108.85,108.62,108.74,6400.0,103.3513,103.5701,103.3513,103.4655,6400.0
2019-01-08 13:25:00,108.74,108.84,108.71,108.82,10214.0,103.4655,103.5606,103.4369,103.5416,10214.0
2019-01-08 13:30:00,108.82,109.05,108.75,108.99,7578.0,103.5416,103.7604,103.475,103.7034,7578.0
2019-01-08 13:35:00,108.95,109.21,108.94,109.21,9775.0,103.6653,103.9127,103.6558,103.9127,9775.0
2019-01-08 13:40:00,109.16,109.24,109.0,109.03,6781.0,103.8651,103.9412,103.7129,103.7414,6781.0
2019-01-08 13:45:00,108.97,109.14,108.82,109.14,5875.0,103.6843,103.8461,103.5416,103.8461,5875.0
2019-01-08 13:50:00,109.12,109.54,109.12,109.52,25401.0,103.827,104.2267,103.827,104.2076,25401.0
2019-01-08 13:55:00,109.49,109.55,109.42,109.54,6209.0,104.1791,104.2362,104.1125,104.2267,6209.0
2019-01-08 14:00:00,109.54,109.66,109.46,109.57,9521.0,104.2267,104.3409,104.1506,104.2552,9521.0
2019-01-08 14:05:00,109.58,109.62,109.46,109.55,7941.0,104.2647,104.3028,104.1506,104.2362,7941.0
2019-01-08 14:10:00,109.59,109.76,109.59,109.7,4405.0,104.2743,104.436,104.2743,104.3789,4405.0
2019-01-08 14:15:00,109.73,109.73,109.57,109.68,7862.0,104.4075,104.4075,104.2552,104.3599,7862.0
2019-01-08 14:20:00,109.64,109.64,109.44,109.45,5580.0,104.3218,104.3218,104.1315,104.141,5580.0
2019-01-08 14:25:00,109.46,109.59,109.42,109.57,9750.0,104.1506,104.2743,104.1125,104.2552,9750.0
2019-01-08 14:30:00,109.51,109.7,109.5,109.67,6172.0,104.1981,104.3789,104.1886,104.3504,6172.0
2019-01-08 14:35:00,109.65,109.74,109.54,109.72,16825.0,104.3313,104.417,104.2267,104.3979,16825.0
2019-01-08 14:40:00,109.72,109.78,109.69,109.77,7120.0,104.3979,104.455,104.3694,104.4455,7120.0
2019-01-08 14:45:00,109.78,109.94,109.69,109.88,10700.0,104.455,104.6073,104.3694,104.5502,10700.0
2019-01-08 14:50:00,109.89,109.9,109.72,109.88,9180.0,104.5597,104.5692,104.3979,104.5502,9180.0
2019-01-08 14:55:00,109.87,109.92,109.77,109.9,10215.0,104.5407,104.5882,104.4455,104.5692,10215.0
2019-01-08 15:00:00,109.84,109.89,109.59,109.62,12833.0,104.5121,104.5597,104.2743,104.3028,12833.0
2019-01-08 15:05:00,109.62,109.65,109.43,109.56,9348.0,104.3028,104.3313,104.122,104.2457,9348.0
2019-01-08 15:10:00,109.55,109.65,109.46,109.65,8947.0,104.2362,104.3313,104.1506,104.3313,8947.0
2019-01-08 15:15:00,109.67,109.83,109.61,109.77,9488.0,104.3504,104.5026,104.2933,104.4455,9488.0
2019-01-08 15:20:00,109.79,109.91,109.73,109.91,13518.0,104.4646,104.5787,104.4075,104.5787,13518.0
2019-01-08 15:25:00,109.86,109.87,109.78,109.85,11731.0,104.5312,104.5407,104.455,104.5216,11731.0
2019-01-08 15:30:00,109.88,110.0,109.85,109.95,19295.0,104.5502,104.6644,104.5216,104.6168,19295.0
2019-01-08 15:35:00,109.95,110.07,109.88,110.01,20510.0,104.6168,104.731,104.5502,104.6739,20510.0
2019-01-08 15:40:00,109.99,110.0,109.75,109.85,11550.0,104.6548,104.6644,104.4265,104.5216,11550.0
2019-01-08 15:45:00,109.88,109.97,109.79,109.8,17912.0,104.5502,104.6358,104.4646,104.4741,17912.0
2019-01-08 15:50:00,109.78,109.97,109.76,109.97,40902.0,104.455,104.6358,104.436,104.6358,40902.0
2019-01-08 15:55:00,109.97,109.98,109.67,109.76,77105.0,104.6358,104.6453,104.3504,104.436,77105.0
2019-01-09 09:30:00,109.93,110.0,109.56,109.87,26790.0,104.5978,104.6644,104.2457,104.5407,26790.0
2019-01-09 09:35:00,109.83,110.11,109.6,109.68,20535.0,104.5026,104.769,104.2838,104.3599,20535.0
2019-01-09 09:40:00,109.68,109.81,109.39,109.57,28890.0,104.3599,104.4836,104.084,104.2552,28890.0
2019-01-09 09:45:00,109.59,109.64,109.3,109.37,18080.0,104.2743,104.3218,103.9983,104.0649,18080.0
2019-01-09 09:50:00,109.38,109.69,109.27,109.49,24817.0,104.0744,104.3694,103.9698,104.1791,24817.0
2019-01-09 09:55:00,109.54,109.54,109.07,109.19,11500.0,104.2267,104.2267,103.7795,103.8937,11500.0
2019-01-09 10:00:00,109.27,109.36,108.82,109.07,24272.0,103.9698,104.0554,103.5416,103.7795,24272.0
2019-01-09 10:05:00,109.06,109.06,108.61,108.87,17484.0,103.77,103.77,103.3418,103.5892,17484.0
2019-01-09 10:10:00,108.9,109.0,108.63,108.8,40307.0,103.6177,103.7129,103.3608,103.5226,40307.0
2019-01-09 10:15:00,108.79,109.21,108.69,109.21,52213.0,103.5131,103.9127,103.4179,103.9127,52213.0
2019-01-09 10:20:00,109.26,109.6,109.23,109.54,9080.0,103.9603,104.2838,103.9317,104.2267,9080.0
2019-01-09 10:25:00,109.49,109.7,109.47,109.7,8709.0,104.1791,104.3789,104.1601,104.3789,8709.0
2019-01-09 10:30:00,109.64,109.64,109.26,109.36,16264.0,104.3218,104.3218,103.9603,104.0554,16264.0
2019-01-09 10:35:00,109.38,109.63,109.33,109.57,12799.0,104.0744,104.3123,104.0269,104.2552,12799.0
2019-01-09 10:40:00,109.5,109.53,109.05,109.14,21092.0,104.1886,104.2172,103.7604,103.8461,21092.0
2019-01-09 10:45:00,109.14,109.17,109.03,109.17,15932.0,103.8461,103.8746,103.7414,103.8746,15932.0
2019-01-09 10:50:00,109.17,109.34,109.1,109.2,23127.0,103.8746,104.0364,103.808,103.9032,23127.0
2019-01-09 10:55:00,109.2,109.34,109.11,109.32,13191.0,103.9032,104.0364,103.8175,104.0173,13191.0
2019-01-09 11:00:00,109.3,109.49,109.21,109.41,11824.0,103.9983,104.1791,103.9127,104.103,11824.0
2019-01-09 11:05:00,109.44,109.49,109.33,109.49,22196.0,104.1315,104.1791,104.0269,104.1791,22196.0
2019-01-09 11:10:00,109.51,109.6,109.4,109.51,12037.0,104.1981,104.2838,104.0935,104.1981,12037.0
2019-01-09 11:15:00,109.5,109.76,109.43,109.76,27346.0,104.1886,104.436,104.122,104.436,27346.0
2019-01-09 11:20:00,109.73,109.97,109.66,109.92,9426.0,104.4075,104.6358,104.3409,104.5882,9426.0
2019-01-09 11:25:00,109.91,109.94,109.8,109.92,4715.0,104.5787,104.6073,104.4741,104.5882,4715.0
2019-01-09 11:30:00,109.95,110.12,109.93,110.12,11456.0,104.6168,104.7785,104.5978,104.7785,11456.0
2019-01-09 11:35:00,110.15,110.26,110.1,110.25,14768.0,104.8071,104.9118,104.7595,104.9022,14768.0
2019-01-09 11:40:00,110.27,110.27,110.07,110.21,10422.0,104.9213,104.9213,104.731,104.8642,10422.0
2019-01-09 11:45:00,110.21,110.42,110.21,110.39,12405.0,104.8642,105.064,104.8642,105.0354,12405.0
2019-01-09 11:50:00,110.38,110.47,110.26,110.39,11104.0,105.0259,105.1116,104.9118,105.0354,11104.0
2019-01-09 11:55:00,110.4,110.42,110.07,110.18,11824.0,105.045,105.064,104.731,104.8356,11824.0
2019-01-09 12:00:00,110.16,110.43,110.15,110.36,15738.0,104.8166,105.0735,104.8071,105.0069,15738.0
2019-01-09 12:05:00,110.33,110.53,110.17,110.19,25362.0,104.9784,105.1687,104.8261,104.8451,25362.0
2019-01-09 12:10:00,110.19,110.25,110.13,110.18,7188.0,104.8451,104.9022,104.7881,104.8356,7188.0
2019-01-09 12:15:00,110.2,110.28,110.01,110.03,11600.0,104.8547,104.9308,104.6739,104.6929,11600.0
2019-01-09 12:20:00,110.03,110.06,109.96,110.0,6800.0,104.6929,104.7215,104.6263,104.6644,6800.0
2019-01-09 12:25:00,110.04,110.05,109.9,109.9,7739.0,104.7024,104.7119,104.5692,104.5692,7739.0
2019-01-09 12:30:00,109.94,109.97,109.79,109.92,11094.0,104.6073,104.6358,104.4646,104.5882,11094.0
2019-01-09 12:35:00,109.93,110.11,109.93,110.01,6489.0,104.5978,104.769,104.5978,104.6739,6489.0
2019-01-09 12:40:00,110.01,110.03,109.95,110.0,3875.0,104.6739,104.6929,104.6168,104.6644,3875.0
2019-01-09 12:45:00,110.02,110.3,109.98,110.21,11115.0,104.6834,104.9498,104.6453,104.8642,11115.0
2019-01-09 12:50:00,110.19,110.35,110.15,110.35,5900.0,104.8451,104.9974,104.8071,104.9974,5900.0
2019-01-09 12:55:00,110.35,110.4,110.28,110.3,6002.0,104.9974,105.045,104.9308,104.9498,6002.0
2019-01-09 13:00:00,110.31,110.31,110.22,110.3,3200.0,104.9593,104.9593,104.8737,104.9498,3200.0
2019-01-09 13:05:00,110.32,110.38,110.24,110.38,8200.0,104.9688,105.0259,104.8927,105.0259,8200.0
2019-01-09 13:10:00,110.39,110.42,110.26,110.26,10600.0,105.0354,105.064,104.9118,104.9118,10600.0
2019-01-09 13:15:00,110.25,110.29,110.09,110.12,10604.0,104.9022,104.9403,104.75,104.7785,10604.0
2019-01-09 13:20:00,110.1,110.1,109.9,109.95,16394.0,104.7595,104.7595,104.5692,104.6168,16394.0
2019-01-09 13:25:00,109.96,109.96,109.78,109.79,9562.0,104.6263,104.6263,104.455,104.4646,9562.0
2019-01-09 13:30:00,109.77,109.8,109.54,109.54,12351.0,104.4455,104.4741,104.2267,104.2267,12351.0
2019-01-09 13:35:00,109.57,109.6,109.38,109.38,22481.0,104.2552,104.2838,104.0744,104.0744,22481.0
2019-01-09 13:40:00,109.4,109.41,109.23,109.26,22987.0,104.0935,104.103,103.9317,103.9603,22987.0
2019-01-09 13:45:00,109.26,109.29,109.06,109.11,16337.0,103.9603,103.9888,103.77,103.8175,16337.0
2019-01-09 13:50:00,109.09,109.17,108.98,109.14,20264.0,103.7985,103.8746,103.6938,103.8461,20264.0
2019-01-09 13:55:00,109.16,109.19,109.09,109.17,14695.0,103.8651,103.8937,103.7985,103.8746,14695.0
2019-01-09 14:00:00,109.14,109.36,109.13,109.23,26500.0,103.8461,104.0554,103.8366,103.9317,26500.0
2019-01-09 14:05:00,109.26,109.33,109.25,109.29,13868.0,103.9603,104.0269,103.9507,103.9888,13868.0
2019-01-09 14:10:00,109.28,109.28,109.08,109.27,14706.0,103.9793,103.9793,103.789,103.9698,14706.0
2019-01-09 14:15:00,109.29,109.32,109.04,109.06,17184.0,103.9888,104.0173,103.7509,103.77,17184.0
2019-01-09 14:20:00,109.05,109.14,108.92,108.98,23955.0,103.7604,103.8461,103.6368,103.6938,23955.0
2019-01-09 14:25:00,108.94,108.95,108.74,108.8,33602.0,103.6558,103.6653,103.4655,103.5226,33602.0
2019-01-09 14:30:00,108.8,108.98,108.7,108.98,41806.0,103.5226,103.6938,103.4274,103.6938,41806.0
2019-01-09 14:35:00,108.97,109.1,108.88,108.96,39889.0,103.6843,103.808,103.5987,103.6748,39889.0
2019-01-09 14:40:00,108.94,109.02,108.94,109.0,19267.0,103.6558,103.7319,103.6558,103.7129,19267.0
2019-01-09 14:45:00,109.01,109.21,109.0,109.16,23569.0,103.7224,103.9127,103.7129,103.8651,23569.0
2019-01-09 14:50:00,109.16,109.26,109.08,109.22,23880.0,103.8651,103.9603,103.789,103.9222,23880.0
2019-01-09 14:55:00,109.22,109.27,109.11,109.11,20114.0,103.9222,103.9698,103.8175,103.8175,20114.0
2019-01-09 15:00:00,109.13,109.21,109.07,109.09,33598.0,103.8366,103.9127,103.7795,103.7985,33598.0
2019-01-09 15:05:00,109.09,109.17,109.02,109.11,17268.0,103.7985,103.8746,103.7319,103.8175,17268.0
2019-01-09 15:10:00,109.13,109.2,109.03,109.1,12254.0,103.8366,103.9032,103.7414,103.808,12254.0
2019-01-09 15:15:00,109.09,109.19,109.08,109.14,17786.0,103.7985,103.8937,103.789,103.8461,17786.0
2019-01-09 15:20:00,109.14,109.15,109.05,109.08,27214.0,103.8461,103.8556,103.7604,103.789,27214.0
2019-01-09 15:25:00,109.07,109.14,108.97,109.01,40048.0,103.7795,103.8461,103.6843,103.7224,40048.0
2019-01-09 15:30:00,109.01,109.08,108.9,108.98,53678.0,103.7224,103.789,103.6177,103.6938,53678.0
2019-01-09 15:35:00,108.98,108.98,108.72,108.75,44690.0,103.6938,103.6938,103.4465,103.475,44690.0
2019-01-09 15:40:00,108.75,108.81,108.71,108.81,55074.0,103.475,103.5321,103.4369,103.5321,55074.0
2019-01-09 15:45:00,108.8,108.83,108.59,108.7,86245.0,103.5226,103.5511,103.3228,103.4274,86245.0
2019-01-09 15:50:00,108.71,109.15,108.69,109.14,178829.0,103.4369,103.8556,103.4179,103.8461,178829.0
2019-01-09 15:55:00,109.13,109.25,109.08,109.21,201368.0,103.8366,103.9507,103.789,103.9127,201368.0
2019-01-10 09:30:00,108.32,108.76,108.0,108.48,51926.0,103.0659,103.4845,102.7614,103.2181,51926.0
2019-01-10 09:35:00,108.48,108.98,108.44,108.76,34393.0,103.2181,103.6938,103.18,103.4845,34393.0
2019-01-10 09:40:00,108.81,108.81,108.33,108.69,38008.0,103.5321,103.5321,103.0754,103.4179,38008.0
2019-01-10 09:45:00,108.57,108.65,108.37,108.52,22535.0,103.3037,103.3798,103.1134,103.2562,22535.0
2019-01-10 09:50:00,108.55,108.86,108.55,108.56,10002.0,103.2847,103.5797,103.2847,103.2942,10002.0
2019-01-10 09:55:00,108.57,108.83,108.46,108.79,20889.0,103.3037,103.5511,103.1991,103.5131,20889.0
2019-01-10 10:00:00,108.82,109.12,108.79,108.94,22565.0,103.5416,103.827,103.5131,103.6558,22565.0
2019-01-10 10:05:00,108.9,108.98,108.87,108.97,6601.0,103.6177,103.6938,103.5892,103.6843,6601.0
2019-01-10 10:10:00,109.01,109.08,108.92,108.94,18065.0,103.7224,103.789,103.6368,103.6558,18065.0
2019-01-10 10:15:00,108.97,109.14,108.82,109.05,9974.0,103.6843,103.8461,103.5416,103.7604,9974.0
2019-01-10 10:20:00,109.12,109.44,109.09,109.32,5419.0,103.827,104.1315,103.7985,104.0173,5419.0
2019-01-10 10:25:00,109.39,109.64,109.3,109.59,5245.0,104.084,104.3218,103.9983,104.2743,5245.0
2019-01-10 10:30:00,109.6,109.77,109.57,109.77,3811.0,104.2838,104.4455,104.2552,104.4455,3811.0
2019-01-10 10:35:00,109.77,109.89,109.47,109.89,7776.0,104.4455,104.5597,104.1601,104.5597,7776.0
2019-01-10 10:40:00,109.9,109.9,109.54,109.76,9501.0,104.5692,104.5692,104.2267,104.436,9501.0
2019-01-10 10:45:00,109.76,109.91,109.73,109.91,7000.0,104.436,104.5787,104.4075,104.5787,7000.0
2019-01-10 10:50:00,109.96,110.23,109.94,110.23,11240.0,104.6263,104.8832,104.6073,104.8832,11240.0
2019-01-10 10:55:00,110.27,110.37,110.19,110.37,11045.0,104.9213,105.0164,104.8451,105.0164,11045.0
2019-01-10 11:00:00,110.32,110.49,110.27,110.36,8806.0,104.9688,105.1306,104.9213,105.0069,8806.0
2019-01-10 11:05:00,110.34,110.56,110.34,110.38,10021.0,104.9879,105.1972,104.9879,105.0259,10021.0
2019-01-10 11:10:00,110.36,110.39,110.16,110.24,6778.0,105.0069,105.0354,104.8166,104.8927,6778.0
2019-01-10 11:15:00,110.26,110.31,110.16,110.17,8603.0,104.9118,104.9593,104.8166,104.8261,8603.0
2019-01-10 11:20:00,110.16,110.37,110.15,110.26,6800.0,104.8166,105.0164,104.8071,104.9118,6800.0
2019-01-10 11:25:00,110.22,110.39,110.05,110.07,14600.0,104.8737,105.0354,104.7119,104.731,14600.0
2019-01-10 11:30:00,110.15,110.52,110.14,110.5,10761.0,104.8071,105.1591,104.7976,105.1401,10761.0
2019-01-10 11:35:00,110.55,110.7,110.52,110.54,6850.0,105.1877,105.3304,105.1591,105.1782,6850.0
2019-01-10 11:40:00,110.61,110.64,110.46,110.46,5050.0,105.2448,105.2733,105.1021,105.1021,5050.0
2019-01-10 11:45:00,110.52,110.65,110.47,110.57,20824.0,105.1591,105.2828,105.1116,105.2067,20824.0
2019-01-10 11:50:00,110.53,110.6,110.46,110.56,6753.0,105.1687,105.2353,105.1021,105.1972,6753.0
2019-01-10 11:55:00,110.54,110.61,110.42,110.61,8992.0,105.1782,105.2448,105.064,105.2448,8992.0
2019-01-10 12:00:00,110.61,110.7,110.44,110.44,21319.0,105.2448,105.3304,105.083,105.083,21319.0
2019-01-10 12:05:00,110.48,110.55,110.41,110.42,5677.0,105.1211,105.1877,105.0545,105.064,5677.0
2019-01-10 12:10:00,110.43,110.54,110.39,110.52,12651.0,105.0735,105.1782,105.0354,105.1591,12651.0
2019-01-10 12:15:00,110.52,110.65,110.52,110.65,10388.0,105.1591,105.2828,105.1591,105.2828,10388.0
2019-01-10 12:20:00,110.61,110.79,110.53,110.79,7900.0,105.2448,105.416,105.1687,105.416,7900.0
2019-01-10 12:25:00,110.8,111.12,110.72,111.04,12419.0,105.4256,105.73,105.3494,105.6539,12419.0
2019-01-10 12:30:00,111.0,111.05,110.82,110.84,8383.0,105.6159,105.6634,105.4446,105.4636,8383.0
2019-01-10 12:35:00,110.79,110.84,110.59,110.66,5093.0,105.416,105.4636,105.2257,105.2924,5093.0
2019-01-10 12:40:00,110.68,110.68,110.39,110.57,29119.0,105.3114,105.3114,105.0354,105.2067,29119.0
2019-01-10 12:45:00,110.59,111.07,110.59,110.92,22279.0,105.2257,105.6825,105.2257,105.5397,22279.0
2019-01-10 12:50:00,110.95,111.17,110.87,110.98,14073.0,105.5683,105.7776,105.4922,105.5968,14073.0
2019-01-10 12:55:00,111.01,111.08,110.88,111.05,8549.0,105.6254,105.692,105.5017,105.6634,8549.0
2019-01-10 13:00:00,110.94,111.05,110.91,111.05,3700.0,105.5588,105.6634,105.5302,105.6634,3700.0
2019-01-10 13:05:00,111.03,111.07,110.6,110.6,11200.0,105.6444,105.6825,105.2353,105.2353,11200.0
2019-01-10 13:10:00,110.62,110.74,110.43,110.43,13059.0,105.2543,105.3685,105.0735,105.0735,13059.0
2019-01-10 13:15:00,110.44,110.44,110.2,110.29,6262.0,105.083,105.083,104.8547,104.9403,6262.0
2019-01-10 13:20:00,110.21,110.35,110.19,110.28,7588.0,104.8642,104.9974,104.8451,104.9308,7588.0
2019-01-10 13:25:00,110.25,110.42,110.25,110.36,4908.0,104.9022,105.064,104.9022,105.0069,4908.0
2019-01-10 13:30:00,110.41,110.45,110.26,110.41,14898.0,105.0545,105.0925,104.9118,105.0545,14898.0
2019-01-10 13:35:00,110.38,110.38,110.1,110.15,10005.0,105.0259,105.0259,104.7595,104.8071,10005.0
2019-01-10 13:40:00,110.13,110.16,109.87,109.88,12300.0,104.7881,104.8166,104.5407,104.5502,12300.0
2019-01-10 13:45:00,109.88,110.15,109.88,110.14,8825.0,104.5502,104.8071,104.5502,104.7976,8825.0
2019-01-10 13:50:00,110.16,110.23,110.04,110.04,10115.0,104.8166,104.8832,104.7024,104.7024,10115.0
2019-01-10 13:55:00,110.0,110.02,109.83,109.88,20803.0,104.6644,104.6834,104.5026,104.5502,20803.0
2019-01-10 14:00:00,109.85,110.02,109.81,109.84,11172.0,104.5216,104.6834,104.4836,104.5121,11172.0
2019-01-10 14:05:00,109.92,109.98,109.82,109.98,72226.0,104.5882,104.6453,104.4931,104.6453,72226.0
2019-01-10 14:10:00,110.07,110.22,110.07,110.2,31933.0,104.731,104.8737,104.731,104.8547,31933.0
2019-01-10 14:15:00,110.2,110.45,110.17,110.45,9300.0,104.8547,105.0925,104.8261,105.0925,9300.0
2019-01-10 14:20:00,110.48,110.58,110.37,110.39,9019.0,105.1211,105.2162,105.0164,105.0354,9019.0
2019-01-10 14:25:00,110.36,110.37,110.18,110.23,42044.0,105.0069,105.0164,104.8356,104.8832,42044.0
2019-01-10 14:30:00,110.27,110.37,110.24,110.32,6000.0,104.9213,105.0164,104.8927,104.9688,6000.0
2019-01-10 14:35:00,110.3,110.38,110.17,110.24,4064.0,104.9498,105.0259,104.8261,104.8927,4064.0
2019-01-10 14:40:00,110.23,110.38,110.19,110.32,5218.0,104.8832,105.0259,104.8451,104.9688,5218.0
2019-01-10 14:45:00,110.34,110.34,110.1,110.14,8938.0,104.9879,104.9879,104.7595,104.7976,8938.0
2019-01-10 14:50:00,110.15,110.16,110.0,110.07,4100.0,104.8071,104.8166,104.6644,104.731,4100.0
2019-01-10 14:55:00,110.07,110.22,110.04,110.21,8405.0,104.731,104.8737,104.7024,104.8642,8405.0
2019-01-10 15:00:00,110.22,110.36,110.22,110.3,6904.0,104.8737,105.0069,104.8737,104.9498,6904.0
2019-01-10 15:05:00,110.3,110.34,110.24,110.24,7100.0,104.9498,104.9879,104.8927,104.8927,7100.0
2019-01-10 15:10:00,110.23,110.38,110.15,110.38,19450.0,104.8832,105.0259,104.8071,105.0259,19450.0
2019-01-10 15:15:00,110.38,110.4,110.28,110.33,11045.0,105.0259,105.045,104.9308,104.9784,11045.0
2019-01-10 15:20:00,110.37,110.37,110.23,110.23,11578.0,105.0164,105.0164,104.8832,104.8832,11578.0
2019-01-10 15:25:00,110.23,110.27,110.19,110.25,21753.0,104.8832,104.9213,104.8451,104.9022,21753.0
2019-01-10 15:30:00,110.25,110.28,110.18,110.23,17789.0,104.9022,104.9308,104.8356,104.8832,17789.0
2019-01-10 15:35:00,110.22,110.25,110.17,110.24,18589.0,104.8737,104.9022,104.8261,104.8927,18589.0
2019-01-10 15:40:00,110.25,110.43,110.25,110.41,13231.0,104.9022,105.0735,104.9022,105.0545,13231.0
2019-01-10 15:45:00,110.42,110.45,110.26,110.27,34078.0,105.064,105.0925,104.9118,104.9213,34078.0
2019-01-10 15:50:00,110.27,110.34,110.22,110.23,30000.0,104.9213,104.9879,104.8737,104.8832,30000.0
2019-01-10 15:55:00,110.24,110.24,109.94,110.06,119893.0,104.8927,104.8927,104.6073,104.7215,119893.0
2019-01-11 09:30:00,109.27,109.38,108.71,109.11,29557.0,103.9698,104.0744,103.4369,103.8175,29557.0
2019-01-11 09:35:00,109.19,109.33,108.81,108.85,26687.0,103.8937,104.0269,103.5321,103.5701,26687.0
2019-01-11 09:40:00,108.88,109.2,108.75,108.92,25651.0,103.5987,103.9032,103.475,103.6368,25651.0
2019-01-11 09:45:00,109.0,109.19,108.99,109.11,9685.0,103.7129,103.8937,103.7034,103.8175,9685.0
2019-01-11 09:50:00,109.05,109.05,108.74,108.79,13719.0,103.7604,103.7604,103.4655,103.5131,13719.0
2019-01-11 09:55:00,108.75,108.81,108.56,108.79,20850.0,103.475,103.5321,103.2942,103.5131,20850.0
2019-01-11 10:00:00,108.74,108.98,108.56,108.94,51744.0,103.4655,103.6938,103.2942,103.6558,51744.0
2019-01-11 10:05:00,108.94,108.95,108.74,108.78,36133.0,103.6558,103.6653,103.4655,103.5035,36133.0
2019-01-11 10:10:00,108.77,108.8,108.56,108.6,22130.0,103.494,103.5226,103.2942,103.3323,22130.0
2019-01-11 10:15:00,108.59,108.59,108.13,108.31,35503.0,103.3228,103.3228,102.8851,103.0563,35503.0
2019-01-11 10:20:00,108.3,108.3,108.02,108.19,21280.0,103.0468,103.0468,102.7804,102.9422,21280.0
2019-01-11 10:25:00,108.19,108.2,107.73,107.73,13745.0,102.9422,102.9517,102.5045,102.5045,13745.0
2019-01-11 10:30:00,107.71,108.14,107.64,108.04,31214.0,102.4854,102.8946,102.4188,102.7994,31214.0
2019-01-11 10:35:00,108.04,108.31,108.04,108.19,24017.0,102.7994,103.0563,102.7994,102.9422,24017.0
2019-01-11 10:40:00,108.16,108.26,108.06,108.2,29761.0,102.9136,103.0088,102.8185,102.9517,29761.0
2019-01-11 10:45:00,108.2,108.21,107.84,107.86,21163.0,102.9517,102.9612,102.6091,102.6282,21163.0
2019-01-11 10:50:00,107.87,107.98,107.61,107.94,14416.0,102.6377,102.7423,102.3903,102.7043,14416.0
2019-01-11 10:55:00,108.0,108.06,107.83,108.0,33654.0,102.7614,102.8185,102.5996,102.7614,33654.0
2019-01-11 11:00:00,108.02,108.03,107.81,107.84,23486.0,102.7804,102.7899,102.5806,102.6091,23486.0
2019-01-11 11:05:00,107.87,107.87,107.58,107.65,24806.0,102.6377,102.6377,102.3617,102.4284,24806.0
2019-01-11 11:10:00,107.65,107.66,107.33,107.43,20258.0,102.4284,102.4379,102.1239,102.219,20258.0
2019-01-11 11:15:00,107.43,107.57,107.42,107.55,15902.0,102.219,102.3522,102.2095,102.3332,15902.0
2019-01-11 11:20:00,107.53,107.59,107.4,107.59,17806.0,102.3142,102.3713,102.1905,102.3713,17806.0
2019-01-11 11:25:00,107.55,107.63,107.47,107.58,9832.0,102.3332,102.4093,102.2571,102.3617,9832.0
2019-01-11 11:30:00,107.59,107.82,107.56,107.78,7000.0,102.3713,102.5901,102.3427,102.552,7000.0
2019-01-11 11:35:00,107.81,108.0,107.77,107.87,9107.0,102.5806,102.7614,102.5425,102.6377,9107.0
2019-01-11 11:40:00,107.87,107.95,107.83,107.9,18646.0,102.6377,102.7138,102.5996,102.6662,18646.0
2019-01-11 11:45:00,107.9,108.1,107.89,108.07,14200.0,102.6662,102.8565,102.6567,102.828,14200.0
2019-01-11 11:50:00,108.07,108.15,107.89,107.91,23828.0,102.828,102.9041,102.6567,102.6757,23828.0
2019-01-11 11:55:00,107.91,108.05,107.86,107.96,39795.0,102.6757,102.809,102.6282,102.7233,39795.0
2019-01-11 12:00:00,107.97,108.14,107.97,108.08,62950.0,102.7328,102.8946,102.7328,102.8375,62950.0
2019-01-11 12:05:00,108.09,108.12,107.83,107.84,21190.0,102.847,102.8756,102.5996,102.6091,21190.0
2019-01-11 12:10:00,107.83,107.9,107.75,107.89,14603.0,102.5996,102.6662,102.5235,102.6567,14603.0
2019-01-11 12:15:00,107.92,108.02,107.9,107.9,5500.0,102.6853,102.7804,102.6662,102.6662,5500.0
2019-01-11 12:20:00,107.94,108.03,107.87,108.02,12051.0,102.7043,102.7899,102.6377,102.7804,12051.0
2019-01-11 12:25:00,107.98,108.08,107.93,107.97,11077.0,102.7423,102.8375,102.6948,102.7328,11077.0
2019-01-11 12:30:00,107.98,108.11,107.95,108.11,12138.0,102.7423,102.866,102.7138,102.866,12138.0
2019-01-11 12:35:00,108.08,108.23,108.07,108.2,5602.0,102.8375,102.9802,102.828,102.9517,5602.0
2019-01-11 12:40:00,108.19,108.3,108.19,108.24,8500.0,102.9422,103.0468,102.9422,102.9897,8500.0
2019-01-11 12:45:00,108.23,108.27,108.12,108.27,6700.0,102.9802,103.0183,102.8756,103.0183,6700.0
2019-01-11 12:50:00,108.28,108.29,108.14,108.14,17727.0,103.0278,103.0373,102.8946,102.8946,17727.0
2019-01-11 12:55:00,108.15,108.2,108.06,108.07,16301.0,102.9041,102.9517,102.8185,102.828,16301.0
2019-01-11 13:00:00,108.07,108.15,107.94,107.98,17628.0,102.828,102.9041,102.7043,102.7423,17628.0
2019-01-11 13:05:00,107.97,108.0,107.79,107.83,20644.0,102.7328,102.7614,102.5616,102.5996,20644.0
2019-01-11 13:10:00,107.82,107.92,107.72,107.81,21088.0,102.5901,102.6853,102.495,102.5806,21088.0
2019-01-11 13:15:00,107.81,108.08,107.8,108.08,8486.0,102.5806,102.8375,102.5711,102.8375,8486.0
2019-01-11 13:20:00,108.05,108.09,107.96,108.03,8118.0,102.809,102.847,102.7233,102.7899,8118.0
2019-01-11 13:25:00,108.04,108.25,107.97,108.22,21324.0,102.7994,102.9992,102.7328,102.9707,21324.0
2019-01-11 13:30:00,108.23,108.35,108.22,108.28,5400.0,102.9802,103.0944,102.9707,103.0278,5400.0
2019-01-11 13:35:00,108.3,108.34,108.21,108.29,3905.0,103.0468,103.0849,102.9612,103.0373,3905.0
2019-01-11 13:40:00,108.29,108.45,108.29,108.4,3600.0,103.0373,103.1895,103.0373,103.142,3600.0
2019-01-11 13:45:00,108.36,108.44,108.32,108.32,5500.0,103.1039,103.18,103.0659,103.0659,5500.0
2019-01-11 13:50:00,108.34,108.51,108.33,108.46,15250.0,103.0849,103.2466,103.0754,103.1991,15250.0
2019-01-11 13:55:00,108.5,108.66,108.47,108.62,7774.0,103.2371,103.3894,103.2086,103.3513,7774.0
2019-01-11 14:00:00,108.62,108.79,108.58,108.69,14941.0,103.3513,103.5131,103.3132,103.4179,14941.0
2019-01-11 14:05:00,108.72,109.0,108.7,108.98,9171.0,103.4465,103.7129,103.4274,103.6938,9171.0
2019-01-11 14:10:00,109.0,109.03,108.89,108.93,13740.0,103.7129,103.7414,103.6082,103.6463,13740.0
2019-01-11 14:15:00,108.94,109.01,108.89,108.94,6700.0,103.6558,103.7224,103.6082,103.6558,6700.0
2019-01-11 14:20:00,108.91,108.99,108.88,108.89,18200.0,103.6272,103.7034,103.5987,103.6082,18200.0
2019-01-11 14:25:00,108.9,108.9,108.73,108.78,9000.0,103.6177,103.6177,103.456,103.5035,9000.0
2019-01-11 14:30:00,108.83,108.91,108.79,108.79,7400.0,103.5511,103.6272,103.5131,103.5131,7400.0
2019-01-11 14:35:00,108.82,108.85,108.77,108.78,6949.0,103.5416,103.5701,103.494,103.5035,6949.0
2019-01-11 14:40:00,108.78,108.95,108.75,108.95,18117.0,103.5035,103.6653,103.475,103.6653,18117.0
2019-01-11 14:45:00,108.96,108.97,108.83,108.97,20988.0,103.6748,103.6843,103.5511,103.6843,20988.0
2019-01-11 14:50:00,108.95,109.05,108.94,108.96,16344.0,103.6653,103.7604,103.6558,103.6748,16344.0
2019-01-11 14:55:00,108.95,109.02,108.89,109.01,28409.0,103.6653,103.7319,103.6082,103.7224,28409.0
2019-01-11 15:00:00,109.02,109.1,108.99,109.05,10160.0,103.7319,103.808,103.7034,103.7604,10160.0
2019-01-11 15:05:00,109.07,109.27,109.06,109.14,6306.0,103.7795,103.9698,103.77,103.8461,6306.0
2019-01-11 15:10:00,109.15,109.15,109.04,109.04,11219.0,103.8556,103.8556,103.7509,103.7509,11219.0
2019-01-11 15:15:00,109.04,109.04,108.97,109.03,9946.0,103.7509,103.7509,103.6843,103.7414,9946.0
2019-01-11 15:20:00,109.03,109.08,109.0,109.06,4548.0,103.7414,103.789,103.7129,103.77,4548.0
2019-01-11 15:25:00,109.04,109.04,108.98,109.02,11871.0,103.7509,103.7509,103.6938,103.7319,11871.0
2019-01-11 15:30:00,109.03,109.14,109.02,109.13,10908.0,103.7414,103.8461,103.7319,103.8366,10908.0
2019-01-11 15:35:00,109.14,109.2,109.06,109.17,13642.0,103.8461,103.9032,103.77,103.8746,13642.0
2019-01-11 15:40:00,109.17,109.3,109.16,109.27,13726.0,103.8746,103.9983,103.8651,103.9698,13726.0
2019-01-11 15:45:00,109.3,109.36,109.29,109.35,11992.0,103.9983,104.0554,103.9888,104.0459,11992.0
2019-01-11 15:50:00,109.35,109.39,109.32,109.34,31800.0,104.0459,104.084,104.0173,104.0364,31800.0
2019-01-11 15:55:00,109.34,109.45,109.31,109.41,76464.0,104.0364,104.141,104.0078,104.103,76464.0
2019-01-14 09:30:00,108.63,108.71,108.08,108.09,12331.0,103.3608,103.4369,102.8375,102.847,12331.0
2019-01-14 09:35:00,108.16,108.27,107.99,107.99,6560.0,102.9136,103.0183,102.7519,102.7519,6560.0
2019-01-14 09:40:00,108.09,108.15,107.85,107.85,10521.0,102.847,102.9041,102.6187,102.6187,10521.0
2019-01-14 09:45:00,108.01,108.22,107.96,108.14,6796.0,102.7709,102.9707,102.7233,102.8946,6796.0
2019-01-14 09:50:00,108.18,108.64,108.12,108.6,26556.0,102.9326,103.3703,102.8756,103.3323,26556.0
2019-01-14 09:55:00,108.54,108.85,108.3,108.8,40719.0,103.2752,103.5701,103.0468,103.5226,40719.0
2019-01-14 10:00:00,108.89,108.96,108.69,108.82,15112.0,103.6082,103.6748,103.4179,103.5416,15112.0
2019-01-14 10:05:00,108.78,108.89,108.49,108.89,4639.0,103.5035,103.6082,103.2276,103.6082,4639.0
2019-01-14 10:10:00,108.84,108.89,108.64,108.65,5702.0,103.5606,103.6082,103.3703,103.3798,5702.0
2019-01-14 10:15:00,108.65,108.66,108.41,108.48,14222.0,103.3798,103.3894,103.1515,103.2181,14222.0
2019-01-14 10:20:00,108.51,108.51,108.22,108.42,8300.0,103.2466,103.2466,102.9707,103.161,8300.0
2019-01-14 10:25:00,108.41,108.45,108.3,108.42,5559.0,103.1515,103.1895,103.0468,103.161,5559.0
2019-01-14 10:30:00,108.41,108.58,108.31,108.56,5500.0,103.1515,103.3132,103.0563,103.2942,5500.0
2019-01-14 10:35:00,108.58,108.65,108.49,108.53,5799.0,103.3132,103.3798,103.2276,103.2657,5799.0
2019-01-14 10:40:00,108.54,108.71,108.42,108.71,43100.0,103.2752,103.4369,103.161,103.4369,43100.0
2019-01-14 10:45:00,108.78,108.9,108.5,108.56,7732.0,103.5035,103.6177,103.2371,103.2942,7732.0
2019-01-14 10:50:00,108.59,108.6,108.37,108.46,6101.0,103.3228,103.3323,103.1134,103.1991,6101.0
2019-01-14 10:55:00,108.5,108.66,108.43,108.58,3665.0,103.2371,103.3894,103.1705,103.3132,3665.0
2019-01-14 11:00:00,108.51,108.55,108.37,108.46,6697.0,103.2466,103.2847,103.1134,103.1991,6697.0
2019-01-14 11:05:00,108.45,108.5,108.27,108.36,8673.0,103.1895,103.2371,103.0183,103.1039,8673.0
2019-01-14 11:10:00,108.35,108.38,108.09,108.12,9315.0,103.0944,103.1229,102.847,102.8756,9315.0
2019-01-14 11:15:00,108.14,108.2,107.83,107.85,13997.0,102.8946,102.9517,102.5996,102.6187,13997.0
2019-01-14 11:20:00,107.86,108.15,107.86,108.15,5788.0,102.6282,102.9041,102.6282,102.9041,5788.0
2019-01-14 11:25:00,108.18,108.21,108.1,108.11,11194.0,102.9326,102.9612,102.8565,102.866,11194.0
2019-01-14 11:30:00,108.08,108.36,107.98,108.25,7377.0,102.8375,103.1039,102.7423,102.9992,7377.0
2019-01-14 11:35:00,108.25,108.28,108.13,108.2,23024.0,102.9992,103.0278,102.8851,102.9517,23024.0
2019-01-14 11:40:00,108.22,108.51,108.2,108.51,11619.0,102.9707,103.2466,102.9517,103.2466,11619.0
2019-01-14 11:45:00,108.55,108.57,108.49,108.52,6878.0,103.2847,103.3037,103.2276,103.2562,6878.0
2019-01-14 11:50:00,108.52,108.57,108.4,108.46,9317.0,103.2562,103.3037,103.142,103.1991,9317.0
2019-01-14 11:55:00,108.49,108.72,108.49,108.72,6216.0,103.2276,103.4465,103.2276,103.4465,6216.0
2019-01-14 12:00:00,108.73,108.81,108.71,108.8,7132.0,103.456,103.5321,103.4369,103.5226,7132.0
2019-01-14 12:05:00,108.81,108.99,108.71,108.88,6600.0,103.5321,103.7034,103.4369,103.5987,6600.0
2019-01-14 12:10:00,108.88,108.92,108.82,108.9,4800.0,103.5987,103.6368,103.5416,103.6177,4800.0
2019-01-14 12:15:00,108.94,109.1,108.92,109.0,15389.0,103.6558,103.808,103.6368,103.7129,15389.0
2019-01-14 12:20:00,108.97,108.98,108.87,108.9,7204.0,103.6843,103.6938,103.5892,103.6177,7204.0
2019-01-14 12:25:00,108.87,108.87,108.76,108.84,4442.0,103.5892,103.5892,103.4845,103.5606,4442.0
2019-01-14 12:30:00,108.84,108.84,108.67,108.73,4027.0,103.5606,103.5606,103.3989,103.456,4027.0
2019-01-14 12:35:00,108.74,108.74,108.68,108.73,5475.0,103.4655,103.4655,103.4084,103.456,5475.0
2019-01-14 12:40:00,108.72,108.8,108.67,108.77,4400.0,103.4465,103.5226,103.3989,103.494,4400.0
2019-01-14 12:45:00,108.78,108.79,108.66,108.66,4340.0,103.5035,103.5131,103.3894,103.3894,4340.0
2019-01-14 12:50:00,108.64,108.68,108.54,108.54,3500.0,103.3703,103.4084,103.2752,103.2752,3500.0
2019-01-14 12:55:00,108.56,108.58,108.46,108.47,3900.0,103.2942,103.3132,103.1991,103.2086,3900.0
2019-01-14 13:00:00,108.46,108.5,108.4,108.4,5100.0,103.1991,103.2371,103.142,103.142,5100.0
2019-01-14 13:05:00,108.39,108.58,108.34,108.58,4687.0,103.1325,103.3132,103.0849,103.3132,4687.0
2019-01-14 13:10:00,108.56,108.67,108.53,108.64,4925.0,103.2942,103.3989,103.2657,103.3703,4925.0
2019-01-14 13:15:00,108.62,108.63,108.55,108.59,2503.0,103.3513,103.3608,103.2847,103.3228,2503.0
2019-01-14 13:20:00,108.6,108.65,108.51,108.54,4100.0,103.3323,103.3798,103.2466,103.2752,4100.0
2019-01-14 13:25:00,108.55,108.56,108.48,108.55,9571.0,103.2847,103.2942,103.2181,103.2847,9571.0
2019-01-14 13:30:00,108.54,108.64,108.53,108.54,6808.0,103.2752,103.3703,103.2657,103.2752,6808.0
2019-01-14 13:35:00,108.55,108.65,108.54,108.58,6400.0,103.2847,103.3798,103.2752,103.3132,6400.0
2019-01-14 13:40:00,108.57,108.57,108.52,108.53,5289.0,103.3037,103.3037,103.2562,103.2657,5289.0
2019-01-14 13:45:00,108.56,108.69,108.51,108.69,6389.0,103.2942,103.4179,103.2466,103.4179,6389.0
2019-01-14 13:50:00,108.7,108.72,108.61,108.64,4611.0,103.4274,103.4465,103.3418,103.3703,4611.0
2019-01-14 13:55:00,108.63,108.63,108.55,108.58,2704.0,103.3608,103.3608,103.2847,103.3132,2704.0
2019-01-14 14:00:00,108.55,108.67,108.48,108.58,12872.0,103.2847,103.3989,103.2181,103.3132,12872.0
2019-01-14 14:05:00,108.58,108.59,108.3,108.3,12754.0,103.3132,103.3228,103.0468,103.0468,12754.0
2019-01-14 14:10:00,108.32,108.34,108.12,108.19,7531.0,103.0659,103.0849,102.8756,102.9422,7531.0
2019-01-14 14:15:00,108.19,108.2,108.1,108.1,7760.0,102.9422,102.9517,102.8565,102.8565,7760.0
2019-01-14 14:20:00,108.09,108.12,108.06,108.1,12888.0,102.847,102.8756,102.8185,102.8565,12888.0
2019-01-14 14:25:00,108.08,108.09,107.96,108.03,12339.0,102.8375,102.847,102.7233,102.7899,12339.0
2019-01-14 14:30:00,108.05,108.18,108.03,108.18,8763.0,102.809,102.9326,102.7899,102.9326,8763.0
2019-01-14 14:35:00,108.15,108.4,108.15,108.4,9135.0,102.9041,103.142,102.9041,103.142,9135.0
2019-01-14 14:40:00,108.47,108.55,108.4,108.52,7000.0,103.2086,103.2847,103.142,103.2562,7000.0
2019-01-14 14:45:00,108.51,108.53,108.44,108.44,5690.0,103.2466,103.2657,103.18,103.18,5690.0
2019-01-14 14:50:00,108.44,108.44,108.36,108.41,7689.0,103.18,103.18,103.1039,103.1515,7689.0
2019-01-14 14:55:00,108.42,108.45,108.38,108.4,9930.0,103.161,103.1895,103.1229,103.142,9930.0
2019-01-14 15:00:00,108.41,108.44,108.27,108.28,7650.0,103.1515,103.18,103.0183,103.0278,7650.0
2019-01-14 15:05:00,108.28,108.3,108.19,108.3,9452.0,103.0278,103.0468,102.9422,103.0468,9452.0
2019-01-14 15:10:00,108.33,108.33,108.14,108.16,13295.0,103.0754,103.0754,102.8946,102.9136,13295.0
2019-01-14 15:15:00,108.18,108.29,108.14,108.27,35053.0,102.9326,103.0373,102.8946,103.0183,35053.0
2019-01-14 15:20:00,108.26,108.43,108.24,108.38,18828.0,103.0088,103.1705,102.9897,103.1229,18828.0
2019-01-14 15:25:00,108.38,108.61,108.32,108.45,19632.0,103.1229,103.3418,103.0659,103.1895,19632.0
2019-01-14 15:30:00,108.43,108.54,108.42,108.5,12924.0,103.1705,103.2752,103.161,103.2371,12924.0
2019-01-14 15:35:00,108.5,108.68,108.5,108.64,15541.0,103.2371,103.4084,103.2371,103.3703,15541.0
2019-01-14 15:40:00,108.63,108.64,108.35,108.38,25334.0,103.3608,103.3703,103.0944,103.1229,25334.0
2019-01-14 15:45:00,108.36,108.39,108.11,108.12,36633.0,103.1039,103.1325,102.866,102.8756,36633.0
2019-01-14 15:50:00,108.12,108.23,108.11,108.12,35847.0,102.8756,102.9802,102.866,102.8756,35847.0
2019-01-14 15:55:00,108.11,108.3,108.11,108.16,130681.0,102.866,103.0468,102.866,102.9136,130681.0
2019-01-15 09:30:00,108.28,108.71,108.14,108.58,17244.0,103.0278,103.4369,102.8946,103.3132,17244.0
2019-01-15 09:35:00,108.52,109.0,108.42,108.53,17403.0,103.2562,103.7129,103.161,103.2657,17403.0
2019-01-15 09:40:00,108.46,108.68,108.39,108.58,6800.0,103.1991,103.4084,103.1325,103.3132,6800.0
2019-01-15 09:45:00,108.53,108.58,107.88,107.88,13607.0,103.2657,103.3132,102.6472,102.6472,13607.0
2019-01-15 09:50:00,107.98,108.07,107.67,107.75,6586.0,102.7423,102.828,102.4474,102.5235,6586.0
2019-01-15 09:55:00,107.75,107.86,107.54,107.61,6883.0,102.5235,102.6282,102.3237,102.3903,6883.0
2019-01-15 10:00:00,107.55,108.43,107.55,108.31,14622.0,102.3332,103.1705,102.3332,103.0563,14622.0
2019-01-15 10:05:00,108.29,108.53,108.17,108.41,17854.0,103.0373,103.2657,102.9231,103.1515,17854.0
2019-01-15 10:10:00,108.37,108.46,108.21,108.28,5696.0,103.1134,103.1991,102.9612,103.0278,5696.0
2019-01-15 10:15:00,108.32,108.43,108.13,108.34,11845.0,103.0659,103.1705,102.8851,103.0849,11845.0
2019-01-15 10:20:00,108.35,108.39,107.9,108.21,18265.0,103.0944,103.1325,102.6662,102.9612,18265.0
2019-01-15 10:25:00,108.18,108.18,107.89,107.89,6404.0,102.9326,102.9326,102.6567,102.6567,6404.0
2019-01-15 10:30:00,107.89,108.06,107.8,107.88,8357.0,102.6567,102.8185,102.5711,102.6472,8357.0
2019-01-15 10:35:00,107.84,108.02,107.83,108.01,3400.0,102.6091,102.7804,102.5996,102.7709,3400.0
2019-01-15 10:40:00,108.05,108.22,108.01,108.11,18410.0,102.809,102.9707,102.7709,102.866,18410.0
2019-01-15 10:45:00,108.12,108.32,108.06,108.2,6600.0,102.8756,103.0659,102.8185,102.9517,6600.0
2019-01-15 10:50:00,108.28,108.32,108.22,108.29,5424.0,103.0278,103.0659,102.9707,103.0373,5424.0
2019-01-15 10:55:00,108.3,108.51,108.23,108.45,6238.0,103.0468,103.2466,102.9802,103.1895,6238.0
2019-01-15 11:00:00,108.48,108.52,108.41,108.47,4262.0,103.2181,103.2562,103.1515,103.2086,4262.0
2019-01-15 11:05:00,108.45,108.65,108.35,108.62,27884.0,103.1895,103.3798,103.0944,103.3513,27884.0
2019-01-15 11:10:00,108.58,108.62,108.42,108.53,6924.0,103.3132,103.3513,103.161,103.2657,6924.0
2019-01-15 11:15:00,108.52,108.57,108.46,108.48,7612.0,103.2562,103.3037,103.1991,103.2181,7612.0
2019-01-15 11:20:00,108.52,108.58,108.35,108.38,5508.0,103.2562,103.3132,103.0944,103.1229,5508.0
2019-01-15 11:25:00,108.39,108.5,108.29,108.45,6756.0,103.1325,103.2371,103.0373,103.1895,6756.0
2019-01-15 11:30:00,108.43,108.49,108.34,108.49,6800.0,103.1705,103.2276,103.0849,103.2276,6800.0
2019-01-15 11:35:00,108.5,108.55,108.44,108.52,3300.0,103.2371,103.2847,103.18,103.2562,3300.0
2019-01-15 11:40:00,108.49,108.79,108.49,108.69,6607.0,103.2276,103.5131,103.2276,103.4179,6607.0
2019-01-15 11:45:00,108.7,108.83,108.7,108.81,3016.0,103.4274,103.5511,103.4274,103.5321,3016.0
2019-01-15 11:50:00,108.82,109.03,108.79,108.9,25426.0,103.5416,103.7414,103.5131,103.6177,25426.0
2019-01-15 11:55:00,108.89,109.14,108.87,109.12,4482.0,103.6082,103.8461,103.5892,103.827,4482.0
2019-01-15 12:00:00,109.09,109.21,109.02,109.13,6523.0,103.7985,103.9127,103.7319,103.8366,6523.0
2019-01-15 12:05:00,109.16,109.18,108.99,108.99,6036.0,103.8651,103.8841,103.7034,103.7034,6036.0
2019-01-15 12:10:00,108.99,109.08,108.9,109.0,3700.0,103.7034,103.789,103.6177,103.7129,3700.0
2019-01-15 12:15:00,109.04,109.18,109.03,109.17,4220.0,103.7509,103.8841,103.7414,103.8746,4220.0
2019-01-15 12:20:00,109.22,109.33,109.17,109.23,6473.0,103.9222,104.0269,103.8746,103.9317,6473.0
2019-01-15 12:25:00,109.21,109.21,109.04,109.07,5100.0,103.9127,103.9127,103.7509,103.7795,5100.0
2019-01-15 12:30:00,109.11,109.12,108.89,108.99,5600.0,103.8175,103.827,103.6082,103.7034,5600.0
2019-01-15 12:35:00,108.96,109.04,108.89,108.96,3369.0,103.6748,103.7509,103.6082,103.6748,3369.0
2019-01-15 12:40:00,108.96,109.01,108.84,108.91,5479.0,103.6748,103.7224,103.5606,103.6272,5479.0
2019-01-15 12:45:00,108.91,109.0,108.84,108.97,3600.0,103.6272,103.7129,103.5606,103.6843,3600.0
2019-01-15 12:50:00,108.93,108.96,108.85,108.87,4344.0,103.6463,103.6748,103.5701,103.5892,4344.0
2019-01-15 12:55:00,108.85,108.87,108.76,108.86,5200.0,103.5701,103.5892,103.4845,103.5797,5200.0
2019-01-15 13:00:00,108.86,108.93,108.85,108.9,4850.0,103.5797,103.6463,103.5701,103.6177,4850.0
2019-01-15 13:05:00,108.91,109.09,108.87,109.02,8613.0,103.6272,103.7985,103.5892,103.7319,8613.0
2019-01-15 13:10:00,109.0,109.02,108.9,108.99,5244.0,103.7129,103.7319,103.6177,103.7034,5244.0
2019-01-15 13:15:00,108.9,109.1,108.9,109.07,6422.0,103.6177,103.808,103.6177,103.7795,6422.0
2019-01-15 13:20:00,109.08,109.2,109.08,109.14,6785.0,103.789,103.9032,103.789,103.8461,6785.0
2019-01-15 13:25:00,109.1,109.32,109.1,109.31,27423.0,103.808,104.0173,103.808,104.0078,27423.0
2019-01-15 13:30:00,109.34,109.37,109.24,109.24,6231.0,104.0364,104.0649,103.9412,103.9412,6231.0
2019-01-15 13:35:00,109.26,109.37,109.24,109.37,6190.0,103.9603,104.0649,103.9412,104.0649,6190.0
2019-01-15 13:40:00,109.37,109.48,109.35,109.39,16569.0,104.0649,104.1696,104.0459,104.084,16569.0
2019-01-15 13:45:00,109.38,109.39,109.29,109.37,10720.0,104.0744,104.084,103.9888,104.0649,10720.0
2019-01-15 13:50:00,109.39,109.42,109.28,109.29,12712.0,104.084,104.1125,103.9793,103.9888,12712.0
2019-01-15 13:55:00,109.28,109.49,109.25,109.4,29197.0,103.9793,104.1791,103.9507,104.0935,29197.0
2019-01-15 14:00:00,109.42,109.63,109.42,109.57,13846.0,104.1125,104.3123,104.1125,104.2552,13846.0
2019-01-15 14:05:00,109.6,109.73,109.55,109.7,12847.0,104.2838,104.4075,104.2362,104.3789,12847.0
2019-01-15 14:10:00,109.72,109.9,109.72,109.82,12509.0,104.3979,104.5692,104.3979,104.4931,12509.0
2019-01-15 14:15:00,109.82,109.84,109.64,109.77,15796.0,104.4931,104.5121,104.3218,104.4455,15796.0
2019-01-15 14:20:00,109.78,109.78,109.61,109.65,16323.0,104.455,104.455,104.2933,104.3313,16323.0
2019-01-15 14:25:00,109.65,109.65,109.1,109.14,16173.0,104.3313,104.3313,103.808,103.8461,16173.0
2019-01-15 14:30:00,109.11,109.24,109.09,109.23,9051.0,103.8175,103.9412,103.7985,103.9317,9051.0
2019-01-15 14:35:00,109.21,109.22,108.92,109.06,11086.0,103.9127,103.9222,103.6368,103.77,11086.0
2019-01-15 14:40:00,109.08,109.32,109.03,109.3,8748.0,103.789,104.0173,103.7414,103.9983,8748.0
2019-01-15 14:45:00,109.31,109.34,109.15,109.18,7100.0,104.0078,104.0364,103.8556,103.8841,7100.0
2019-01-15 14:50:00,109.23,109.4,109.21,109.37,8555.0,103.9317,104.0935,103.9127,104.0649,8555.0
2019-01-15 14:55:00,109.34,109.53,109.34,109.46,7849.0,104.0364,104.2172,104.0364,104.1506,7849.0
2019-01-15 15:00:00,109.44,109.56,109.38,109.5,6644.0,104.1315,104.2457,104.0744,104.1886,6644.0
2019-01-15 15:05:00,109.52,109.82,109.51,109.79,12215.0,104.2076,104.4931,104.1981,104.4646,12215.0
2019-01-15 15:10:00,109.78,109.96,109.76,109.95,36688.0,104.455,104.6263,104.436,104.6168,36688.0
2019-01-15 15:15:00,109.96,110.03,109.94,110.0,46495.0,104.6263,104.6929,104.6073,104.6644,46495.0
2019-01-15 15:20:00,109.98,110.01,109.91,109.94,77386.0,104.6453,104.6739,104.5787,104.6073,77386.0
2019-01-15 15:25:00,109.93,110.03,109.92,110.03,27720.0,104.5978,104.6929,104.5882,104.6929,27720.0
2019-01-15 15:30:00,110.04,110.1,109.97,110.02,26943.0,104.7024,104.7595,104.6358,104.6834,26943.0
2019-01-15 15:35:00,110.02,110.05,109.97,110.0,34067.0,104.6834,104.7119,104.6358,104.6644,34067.0
2019-01-15 15:40:00,110.0,110.09,109.97,110.08,28415.0,104.6644,104.75,104.6358,104.7405,28415.0
2019-01-15 15:45:00,110.07,110.18,110.07,110.15,27485.0,104.731,104.8356,104.731,104.8071,27485.0
2019-01-15 15:50:00,110.15,110.16,110.1,110.16,39794.0,104.8071,104.8166,104.7595,104.8166,39794.0
2019-01-15 15:55:00,110.16,110.24,110.01,110.18,178519.0,104.8166,104.8927,104.6739,104.8356,178519.0
2019-01-16 09:30:00,109.87,110.26,109.84,110.06,32083.0,104.5407,104.9118,104.5121,104.7215,32083.0
2019-01-16 09:35:00,110.1,110.21,109.95,110.01,149086.0,104.7595,104.8642,104.6168,104.6739,149086.0
2019-01-16 09:40:00,109.96,109.99,109.9,109.96,43892.0,104.6263,104.6548,104.5692,104.6263,43892.0
2019-01-16 09:45:00,109.97,110.97,109.95,110.61,238692.0,104.6358,105.5873,104.6168,105.2448,238692.0
2019-01-16 09:50:00,110.55,110.66,110.26,110.56,26815.0,105.1877,105.2924,104.9118,105.1972,26815.0
2019-01-16 09:55:00,110.57,111.0,110.43,111.0,25806.0,105.2067,105.6159,105.0735,105.6159,25806.0
2019-01-16 10:00:00,111.09,111.37,111.03,111.37,11608.0,105.7015,105.9679,105.6444,105.9679,11608.0
2019-01-16 10:05:00,111.27,111.27,110.97,110.99,6906.0,105.8728,105.8728,105.5873,105.6063,6906.0
2019-01-16 10:10:00,110.99,111.13,110.84,111.09,5286.0,105.6063,105.7396,105.4636,105.7015,5286.0
2019-01-16 10:15:00,111.06,111.06,110.68,110.68,3200.0,105.6729,105.6729,105.3114,105.3114,3200.0
2019-01-16 10:20:00,110.65,110.67,110.33,110.5,4860.0,105.2828,105.3019,104.9784,105.1401,4860.0
2019-01-16 10:25:00,110.57,110.57,110.31,110.32,4100.0,105.2067,105.2067,104.9593,104.9688,4100.0
2019-01-16 10:30:00,110.39,110.44,110.24,110.32,58617.0,105.0354,105.083,104.8927,104.9688,58617.0
2019-01-16 10:35:00,110.4,110.71,110.36,110.36,7319.0,105.045,105.3399,105.0069,105.0069,7319.0
2019-01-16 10:40:00,110.33,110.33,110.09,110.09,122225.0,104.9784,104.9784,104.75,104.75,122225.0
2019-01-16 10:45:00,110.16,110.41,110.11,110.17,34166.0,104.8166,105.0545,104.769,104.8261,34166.0
2019-01-16 10:50:00,110.19,110.19,109.95,110.0,43208.0,104.8451,104.8451,104.6168,104.6644,43208.0
2019-01-16 10:55:00,110.0,110.03,109.85,109.87,8091.0,104.6644,104.6929,104.5216,104.5407,8091.0
2019-01-16 11:00:00,109.88,109.98,109.69,109.93,13951.0,104.5502,104.6453,104.3694,104.5978,13951.0
2019-01-16 11:05:00,109.91,109.91,109.68,109.84,12600.0,104.5787,104.5787,104.3599,104.5121,12600.0
2019-01-16 11:10:00,109.85,110.09,109.83,110.09,105029.0,104.5216,104.75,104.5026,104.75,105029.0
2019-01-16 11:15:00,110.14,110.32,110.09,110.14,43003.0,104.7976,104.9688,104.75,104.7976,43003.0
2019-01-16 11:20:00,110.14,110.35,110.11,110.31,78189.0,104.7976,104.9974,104.769,104.9593,78189.0
2019-01-16 11:25:00,110.29,110.44,110.18,110.23,18750.0,104.9403,105.083,104.8356,104.8832,18750.0
2019-01-16 11:30:00,110.17,110.18,109.98,110.12,36900.0,104.8261,104.8356,104.6453,104.7785,36900.0
2019-01-16 11:35:00,110.13,110.43,110.1,110.27,23111.0,104.7881,105.0735,104.7595,104.9213,23111.0
2019-01-16 11:40:00,110.26,110.27,110.12,110.24,12608.0,104.9118,104.9213,104.7785,104.8927,12608.0
2019-01-16 11:45:00,110.21,110.32,109.97,110.05,15400.0,104.8642,104.9688,104.6358,104.7119,15400.0
2019-01-16 11:50:00,110.01,110.07,109.88,109.97,37223.0,104.6739,104.731,104.5502,104.6358,37223.0
2019-01-16 11:55:00,109.95,110.01,109.8,109.94,49427.0,104.6168,104.6739,104.4741,104.6073,49427.0
2019-01-16 12:00:00,110.0,110.19,110.0,110.11,6299.0,104.6644,104.8451,104.6644,104.769,6299.0
2019-01-16 12:05:00,110.1,110.1,110.02,110.06,2100.0,104.7595,104.7595,104.6834,104.7215,2100.0
2019-01-16 12:10:00,110.17,110.17,110.05,110.05,5638.0,104.8261,104.8261,104.7119,104.7119,5638.0
2019-01-16 12:15:00,110.02,110.21,109.9,110.2,11764.0,104.6834,104.8642,104.5692,104.8547,11764.0
2019-01-16 12:20:00,110.19,110.23,110.01,110.09,25694.0,104.8451,104.8832,104.6739,104.75,25694.0
2019-01-16 12:25:00,110.07,110.07,109.95,109.99,4120.0,104.731,104.731,104.6168,104.6548,4120.0
2019-01-16 12:30:00,110.02,110.02,109.64,109.69,22110.0,104.6834,104.6834,104.3218,104.3694,22110.0
2019-01-16 12:35:00,109.67,109.67,109.34,109.67,52200.0,104.3504,104.3504,104.0364,104.3504,52200.0
2019-01-16 12:40:00,109.69,109.79,109.59,109.68,9800.0,104.3694,104.4646,104.2743,104.3599,9800.0
2019-01-16 12:45:00,109.68,109.68,109.42,109.42,7112.0,104.3599,104.3599,104.1125,104.1125,7112.0
2019-01-16 12:50:00,109.43,109.54,109.39,109.4,7490.0,104.122,104.2267,104.084,104.0935,7490.0
2019-01-16 12:55:00,109.39,109.45,109.19,109.39,19465.0,104.084,104.141,103.8937,104.084,19465.0
2019-01-16 13:00:00,109.32,109.32,109.09,109.23,16724.0,104.0173,104.0173,103.7985,103.9317,16724.0
2019-01-16 13:05:00,109.24,109.35,109.13,109.35,10968.0,103.9412,104.0459,103.8366,104.0459,10968.0
2019-01-16 13:10:00,109.35,109.77,109.35,109.76,48372.0,104.0459,104.4455,104.0459,104.436,48372.0
2019-01-16 13:15:00,109.77,109.84,109.69,109.76,5630.0,104.4455,104.5121,104.3694,104.436,5630.0
2019-01-16 13:20:00,109.74,109.74,109.56,109.58,3769.0,104.417,104.417,104.2457,104.2647,3769.0
2019-01-16 13:25:00,109.58,109.58,109.5,109.54,4190.0,104.2647,104.2647,104.1886,104.2267,4190.0
2019-01-16 13:30:00,109.54,109.67,109.54,109.61,5077.0,104.2267,104.3504,104.2267,104.2933,5077.0
2019-01-16 13:35:00,109.56,109.57,109.46,109.57,32745.0,104.2457,104.2552,104.1506,104.2552,32745.0
2019-01-16 13:40:00,109.57,109.61,109.52,109.52,3766.0,104.2552,104.2933,104.2076,104.2076,3766.0
2019-01-16 13:45:00,109.53,109.86,109.49,109.83,43364.0,104.2172,104.5312,104.1791,104.5026,43364.0
2019-01-16 13:50:00,109.84,109.86,109.71,109.82,7305.0,104.5121,104.5312,104.3884,104.4931,7305.0
2019-01-16 13:55:00,109.86,109.97,109.79,109.82,9712.0,104.5312,104.6358,104.4646,104.4931,9712.0
2019-01-16 14:00:00,109.82,109.91,109.8,109.85,5811.0,104.4931,104.5787,104.4741,104.5216,5811.0
2019-01-16 14:05:00,109.85,109.91,109.83,109.84,5072.0,104.5216,104.5787,104.5026,104.5121,5072.0
2019-01-16 14:10:00,109.83,109.92,109.82,109.89,4456.0,104.5026,104.5882,104.4931,104.5597,4456.0
2019-01-16 14:15:00,109.87,109.91,109.85,109.89,3282.0,104.5407,104.5787,104.5216,104.5597,3282.0
2019-01-16 14:20:00,109.92,109.93,109.85,109.91,56930.0,104.5882,104.5978,104.5216,104.5787,56930.0
2019-01-16 14:25:00,109.92,110.0,109.89,109.99,4473.0,104.5882,104.6644,104.5597,104.6548,4473.0
2019-01-16 14:30:00,109.99,110.06,109.95,109.97,11937.0,104.6548,104.7215,104.6168,104.6358,11937.0
2019-01-16 14:35:00,109.93,109.94,109.83,109.94,17356.0,104.5978,104.6073,104.5026,104.6073,17356.0
2019-01-16 14:40:00,109.95,110.05,109.87,109.87,4053.0,104.6168,104.7119,104.5407,104.5407,4053.0
2019-01-16 14:45:00,109.86,109.94,109.85,109.86,56181.0,104.5312,104.6073,104.5216,104.5312,56181.0
2019-01-16 14:50:00,109.86,109.92,109.76,109.76,8948.0,104.5312,104.5882,104.436,104.436,8948.0
2019-01-16 14:55:00,109.76,109.77,109.41,109.44,19929.0,104.436,104.4455,104.103,104.1315,19929.0
2019-01-16 15:00:00,109.43,109.46,109.34,109.45,18938.0,104.122,104.1506,104.0364,104.141,18938.0
2019-01-16 15:05:00,109.45,109.45,109.19,109.19,19566.0,104.141,104.141,103.8937,103.8937,19566.0
2019-01-16 15:10:00,109.17,109.27,109.09,109.27,40364.0,103.8746,103.9698,103.7985,103.9698,40364.0
2019-01-16 15:15:00,109.29,109.44,109.29,109.41,40145.0,103.9888,104.1315,103.9888,104.103,40145.0
2019-01-16 15:20:00,109.42,109.52,109.42,109.43,6997.0,104.1125,104.2076,104.1125,104.122,6997.0
2019-01-16 15:25:00,109.43,109.44,109.37,109.43,7757.0,104.122,104.1315,104.0649,104.122,7757.0
2019-01-16 15:30:00,109.43,109.49,109.25,109.26,18370.0,104.122,104.1791,103.9507,103.9603,18370.0
2019-01-16 15:35:00,109.28,109.45,109.28,109.4,10963.0,103.9793,104.141,103.9793,104.0935,10963.0
2019-01-16 15:40:00,109.41,109.45,109.35,109.4,23077.0,104.103,104.141,104.0459,104.0935,23077.0
2019-01-16 15:45:00,109.39,109.51,109.35,109.44,45172.0,104.084,104.1981,104.0459,104.1315,45172.0
2019-01-16 15:50:00,109.44,109.45,109.25,109.3,32482.0,104.1315,104.141,103.9507,103.9983,32482.0
2019-01-16 15:55:00,109.32,109.4,109.24,109.28,79882.0,104.0173,104.0935,103.9412,103.9793,79882.0
2019-01-17 09:30:00,108.8,109.45,108.18,109.17,18680.0,103.5226,104.141,102.9326,103.8746,18680.0
2019-01-17 09:35:00,109.21,109.89,109.15,109.5,14059.0,103.9127,104.5597,103.8556,104.1886,14059.0
2019-01-17 09:40:00,109.41,109.51,109.1,109.36,19423.0,104.103,104.1981,103.808,104.0554,19423.0
2019-01-17 09:45:00,109.41,109.75,109.41,109.58,59698.0,104.103,104.4265,104.103,104.2647,59698.0
2019-01-17 09:50:00,109.63,109.72,109.5,109.64,19963.0,104.3123,104.3979,104.1886,104.3218,19963.0
2019-01-17 09:55:00,109.64,109.64,109.48,109.48,46498.0,104.3218,104.3218,104.1696,104.1696,46498.0
2019-01-17 10:00:00,109.48,109.7,109.44,109.62,27500.0,104.1696,104.3789,104.1315,104.3028,27500.0
2019-01-17 10:05:00,109.51,109.6,109.3,109.59,37133.0,104.1981,104.2838,103.9983,104.2743,37133.0
2019-01-17 10:10:00,109.58,109.83,109.58,109.74,3200.0,104.2647,104.5026,104.2647,104.417,3200.0
2019-01-17 10:15:00,109.69,109.83,109.43,109.48,28110.0,104.3694,104.5026,104.122,104.1696,28110.0
2019-01-17 10:20:00,109.51,109.55,109.33,109.55,3000.0,104.1981,104.2362,104.0269,104.2362,3000.0
2019-01-17 10:25:00,109.49,109.76,109.49,109.76,3550.0,104.1791,104.436,104.1791,104.436,3550.0
2019-01-17 10:30:00,109.75,109.75,109.48,109.54,4981.0,104.4265,104.4265,104.1696,104.2267,4981.0
2019-01-17 10:35:00,109.6,109.7,109.53,109.63,9166.0,104.2838,104.3789,104.2172,104.3123,9166.0
2019-01-17 10:40:00,109.68,109.77,109.61,109.77,3800.0,104.3599,104.4455,104.2933,104.4455,3800.0
2019-01-17 10:45:00,109.72,109.79,109.52,109.52,27225.0,104.3979,104.4646,104.2076,104.2076,27225.0
2019-01-17 10:50:00,109.55,109.6,109.4,109.59,6832.0,104.2362,104.2838,104.0935,104.2743,6832.0
2019-01-17 10:55:00,109.6,109.66,109.5,109.66,3200.0,104.2838,104.3409,104.1886,104.3409,3200.0
2019-01-17 11:00:00,109.67,109.73,109.57,109.68,2384.0,104.3504,104.4075,104.2552,104.3599,2384.0
2019-01-17 11:05:00,109.69,109.79,109.6,109.64,3841.0,104.3694,104.4646,104.2838,104.3218,3841.0
2019-01-17 11:10:00,109.6,109.66,109.53,109.6,3015.0,104.2838,104.3409,104.2172,104.2838,3015.0
2019-01-17 11:15:00,109.6,109.64,109.57,109.58,8009.0,104.2838,104.3218,104.2552,104.2647,8009.0
2019-01-17 11:20:00,109.58,109.6,109.35,109.36,91293.0,104.2647,104.2838,104.0459,104.0554,91293.0
2019-01-17 11:25:00,109.38,109.43,109.24,109.34,35085.0,104.0744,104.122,103.9412,104.0364,35085.0
2019-01-17 11:30:00,109.34,109.58,109.33,109.58,3645.0,104.0364,104.2647,104.0269,104.2647,3645.0
2019-01-17 11:35:00,109.55,109.8,109.53,109.78,23012.0,104.2362,104.4741,104.2172,104.455,23012.0
2019-01-17 11:40:00,109.78,109.81,109.67,109.68,18249.0,104.455,104.4836,104.3504,104.3599,18249.0
2019-01-17 11:45:00,109.67,109.82,109.6,109.69,8200.0,104.3504,104.4931,104.2838,104.3694,8200.0
2019-01-17 11:50:00,109.67,109.67,109.6,109.64,8200.0,104.3504,104.3504,104.2838,104.3218,8200.0
2019-01-17 11:55:00,109.63,109.69,109.53,109.53,3101.0,104.3123,104.3694,104.2172,104.2172,3101.0
2019-01-17 12:00:00,109.51,109.52,109.41,109.44,49132.0,104.1981,104.2076,104.103,104.1315,49132.0
2019-01-17 12:05:00,109.41,109.41,109.03,109.07,9327.0,104.103,104.103,103.7414,103.7795,9327.0
2019-01-17 12:10:00,109.07,109.17,109.0,109.0,13200.0,103.7795,103.8746,103.7129,103.7129,13200.0
2019-01-17 12:15:00,108.97,108.97,108.9,108.95,7055.0,103.6843,103.6843,103.6177,103.6653,7055.0
2019-01-17 12:20:00,108.94,108.96,108.82,108.89,3923.0,103.6558,103.6748,103.5416,103.6082,3923.0
2019-01-17 12:25:00,108.86,108.86,108.77,108.77,11600.0,103.5797,103.5797,103.494,103.494,11600.0
2019-01-17 12:30:00,108.77,108.86,108.76,108.81,12200.0,103.494,103.5797,103.4845,103.5321,12200.0
2019-01-17 12:35:00,108.8,108.91,108.8,108.91,4400.0,103.5226,103.6272,103.5226,103.6272,4400.0
2019-01-17 12:40:00,108.88,108.96,108.88,108.89,5294.0,103.5987,103.6748,103.5987,103.6082,5294.0
2019-01-17 12:45:00,108.88,108.92,108.82,108.86,5795.0,103.5987,103.6368,103.5416,103.5797,5795.0
2019-01-17 12:50:00,108.85,108.88,108.77,108.88,5439.0,103.5701,103.5987,103.494,103.5987,5439.0
2019-01-17 12:55:00,108.89,108.89,108.76,108.79,4210.0,103.6082,103.6082,103.4845,103.5131,4210.0
2019-01-17 13:00:00,108.8,108.8,108.67,108.67,1479.0,103.5226,103.5226,103.3989,103.3989,1479.0
2019-01-17 13:05:00,108.7,108.76,108.66,108.76,4611.0,103.4274,103.4845,103.3894,103.4845,4611.0
2019-01-17 13:10:00,108.77,108.78,108.67,108.72,4300.0,103.494,103.5035,103.3989,103.4465,4300.0
2019-01-17 13:15:00,108.76,108.79,108.71,108.76,2800.0,103.4845,103.5131,103.4369,103.4845,2800.0
2019-01-17 13:20:00,108.77,108.93,108.77,108.89,4206.0,103.494,103.6463,103.494,103.6082,4206.0
2019-01-17 13:25:00,108.91,108.97,108.86,108.88,7590.0,103.6272,103.6843,103.5797,103.5987,7590.0
2019-01-17 13:30:00,108.9,108.96,108.82,108.84,6275.0,103.6177,103.6748,103.5416,103.5606,6275.0
2019-01-17 13:35:00,108.82,108.84,108.77,108.84,4000.0,103.5416,103.5606,103.494,103.5606,4000.0
2019-01-17 13:40:00,108.85,108.9,108.76,108.82,3459.0,103.5701,103.6177,103.4845,103.5416,3459.0
2019-01-17 13:45:00,108.78,108.8,108.58,108.58,63214.0,103.5035,103.5226,103.3132,103.3132,63214.0
2019-01-17 13:50:00,108.6,108.65,108.54,108.59,11126.0,103.3323,103.3798,103.2752,103.3228,11126.0
2019-01-17 13:55:00,108.59,108.59,108.54,108.58,8018.0,103.3228,103.3228,103.2752,103.3132,8018.0
2019-01-17 14:00:00,108.58,108.58,108.48,108.52,33474.0,103.3132,103.3132,103.2181,103.2562,33474.0
2019-01-17 14:05:00,108.52,108.52,108.37,108.47,12569.0,103.2562,103.2562,103.1134,103.2086,12569.0
2019-01-17 14:10:00,108.49,108.57,108.49,108.54,6100.0,103.2276,103.3037,103.2276,103.2752,6100.0
2019-01-17 14:15:00,108.54,108.65,108.53,108.57,12076.0,103.2752,103.3798,103.2657,103.3037,12076.0
2019-01-17 14:20:00,108.56,108.57,108.48,108.51,5300.0,103.2942,103.3037,103.2181,103.2466,5300.0
2019-01-17 14:25:00,108.51,108.64,108.51,108.58,6800.0,103.2466,103.3703,103.2466,103.3132,6800.0
2019-01-17 14:30:00,108.6,108.6,108.42,108.44,10240.0,103.3323,103.3323,103.161,103.18,10240.0
2019-01-17 14:35:00,108.44,108.77,108.38,108.74,15167.0,103.18,103.494,103.1229,103.4655,15167.0
2019-01-17 14:40:00,108.73,109.04,108.67,108.98,94803.0,103.456,103.7509,103.3989,103.6938,94803.0
2019-01-17 14:45:00,109.02,109.66,108.75,109.63,107653.0,103.7319,104.3409,103.475,104.3123,107653.0
2019-01-17 14:50:00,109.62,109.66,109.2,109.2,30437.0,104.3028,104.3409,103.9032,103.9032,30437.0
2019-01-17 14:55:00,109.24,109.25,108.75,108.85,23548.0,103.9412,103.9507,103.475,103.5701,23548.0
2019-01-17 15:00:00,108.8,108.8,108.5,108.61,21723.0,103.5226,103.5226,103.2371,103.3418,21723.0
2019-01-17 15:05:00,108.61,108.85,108.61,108.71,12000.0,103.3418,103.5701,103.3418,103.4369,12000.0
2019-01-17 15:10:00,108.7,108.7,108.43,108.43,26527.0,103.4274,103.4274,103.1705,103.1705,26527.0
2019-01-17 15:15:00,108.43,108.44,108.25,108.34,26007.0,103.1705,103.18,102.9992,103.0849,26007.0
2019-01-17 15:20:00,108.38,108.54,108.3,108.45,19282.0,103.1229,103.2752,103.0468,103.1895,19282.0
2019-01-17 15:25:00,108.46,108.58,108.34,108.58,17570.0,103.1991,103.3132,103.0849,103.3132,17570.0
2019-01-17 15:30:00,108.55,108.67,108.54,108.67,33161.0,103.2847,103.3989,103.2752,103.3989,33161.0
2019-01-17 15:35:00,108.66,108.82,108.65,108.66,26540.0,103.3894,103.5416,103.3798,103.3894,26540.0
2019-01-17 15:40:00,108.66,108.7,108.42,108.45,33343.0,103.3894,103.4274,103.161,103.1895,33343.0
2019-01-17 15:45:00,108.45,108.57,108.3,108.34,60041.0,103.1895,103.3037,103.0468,103.0849,60041.0
2019-01-17 15:50:00,108.35,108.46,108.32,108.46,63964.0,103.0944,103.1991,103.0659,103.1991,63964.0
2019-01-17 15:55:00,108.45,108.54,108.37,108.47,123709.0,103.1895,103.2752,103.1134,103.2086,123709.0
2019-01-18 09:30:00,109.8,109.8,109.03,109.47,190140.0,104.4741,104.4741,103.7414,104.1601,190140.0
2019-01-18 09:35:00,109.51,109.72,109.08,109.08,19708.0,104.1981,104.3979,103.789,103.789,19708.0
2019-01-18 09:40:00,109.06,109.15,108.85,108.93,11642.0,103.77,103.8556,103.5701,103.6463,11642.0
2019-01-18 09:45:00,108.89,109.09,108.75,108.93,11898.0,103.6082,103.7985,103.475,103.6463,11898.0
2019-01-18 09:50:00,108.87,108.96,108.74,108.87,10427.0,103.5892,103.6748,103.4655,103.5892,10427.0
2019-01-18 09:55:00,108.88,108.98,108.76,108.98,17196.0,103.5987,103.6938,103.4845,103.6938,17196.0
2019-01-18 10:00:00,108.95,108.98,108.78,108.98,21321.0,103.6653,103.6938,103.5035,103.6938,21321.0
2019-01-18 10:05:00,108.95,109.08,108.82,109.02,17723.0,103.6653,103.789,103.5416,103.7319,17723.0
2019-01-18 10:10:00,109.02,109.03,108.8,108.87,25899.0,103.7319,103.7414,103.5226,103.5892,25899.0
2019-01-18 10:15:00,108.9,109.0,108.73,108.83,39115.0,103.6177,103.7129,103.456,103.5511,39115.0
2019-01-18 10:20:00,108.88,109.02,108.74,109.02,17529.0,103.5987,103.7319,103.4655,103.7319,17529.0
2019-01-18 10:25:00,109.02,109.08,108.81,108.95,20074.0,103.7319,103.789,103.5321,103.6653,20074.0
2019-01-18 10:30:00,108.95,109.3,108.88,109.25,26066.0,103.6653,103.9983,103.5987,103.9507,26066.0
2019-01-18 10:35:00,109.24,109.34,109.19,109.32,26356.0,103.9412,104.0364,103.8937,104.0173,26356.0
2019-01-18 10:40:00,109.3,109.68,109.29,109.53,37478.0,103.9983,104.3599,103.9888,104.2172,37478.0
2019-01-18 10:45:00,109.55,109.62,109.38,109.41,16626.0,104.2362,104.3028,104.0744,104.103,16626.0
2019-01-18 10:50:00,109.39,109.66,109.39,109.53,25993.0,104.084,104.3409,104.084,104.2172,25993.0
2019-01-18 10:55:00,109.5,109.5,109.37,109.49,10121.0,104.1886,104.1886,104.0649,104.1791,10121.0
2019-01-18 11:00:00,109.49,109.77,109.43,109.73,13280.0,104.1791,104.4455,104.122,104.4075,13280.0
2019-01-18 11:05:00,109.75,109.8,109.28,109.29,38897.0,104.4265,104.4741,103.9793,103.9888,38897.0
2019-01-18 11:10:00,109.31,109.59,109.28,109.53,14810.0,104.0078,104.2743,103.9793,104.2172,14810.0
2019-01-18 11:15:00,109.56,109.61,109.4,109.45,12173.0,104.2457,104.2933,104.0935,104.141,12173.0
2019-01-18 11:20:00,109.44,109.5,109.35,109.4,13449.0,104.1315,104.1886,104.0459,104.0935,13449.0
2019-01-18 11:25:00,109.4,109.55,109.38,109.5,17348.0,104.0935,104.2362,104.0744,104.1886,17348.0
2019-01-18 11:30:00,109.5,109.54,109.3,109.39,14814.0,104.1886,104.2267,103.9983,104.084,14814.0
2019-01-18 11:35:00,109.38,109.48,109.35,109.45,11680.0,104.0744,104.1696,104.0459,104.141,11680.0
2019-01-18 11:40:00,109.45,109.55,109.42,109.49,9726.0,104.141,104.2362,104.1125,104.1791,9726.0
2019-01-18 11:45:00,109.48,109.49,109.33,109.33,9694.0,104.1696,104.1791,104.0269,104.0269,9694.0
2019-01-18 11:50:00,109.33,109.35,109.24,109.24,8715.0,104.0269,104.0459,103.9412,103.9412,8715.0
2019-01-18 11:55:00,109.24,109.34,109.16,109.28,10832.0,103.9412,104.0364,103.8651,103.9793,10832.0
2019-01-18 12:00:00,109.29,109.47,109.29,109.35,15772.0,103.9888,104.1601,103.9888,104.0459,15772.0
2019-01-18 12:05:00,109.34,109.35,109.07,109.1,18628.0,104.0364,104.0459,103.7795,103.808,18628.0
2019-01-18 12:10:00,109.11,109.34,109.07,109.32,13451.0,103.8175,104.0364,103.7795,104.0173,13451.0
2019-01-18 12:15:00,109.32,109.4,109.24,109.26,23614.0,104.0173,104.0935,103.9412,103.9603,23614.0
2019-01-18 12:20:00,109.28,109.42,109.26,109.34,9837.0,103.9793,104.1125,103.9603,104.0364,9837.0
2019-01-18 12:25:00,109.35,109.37,109.18,109.24,12103.0,104.0459,104.0649,103.8841,103.9412,12103.0
2019-01-18 12:30:00,109.24,109.29,109.15,109.15,17887.0,103.9412,103.9888,103.8556,103.8556,17887.0
2019-01-18 12:35:00,109.14,109.14,109.07,109.07,17837.0,103.8461,103.8461,103.7795,103.7795,17837.0
2019-01-18 12:40:00,109.07,109.2,109.06,109.17,13099.0,103.7795,103.9032,103.77,103.8746,13099.0
2019-01-18 12:45:00,109.17,109.22,109.12,109.2,15225.0,103.8746,103.9222,103.827,103.9032,15225.0
2019-01-18 12:50:00,109.18,109.21,109.08,109.18,14848.0,103.8841,103.9127,103.789,103.8841,14848.0
2019-01-18 12:55:00,109.21,109.38,109.19,109.36,10023.0,103.9127,104.0744,103.8937,104.0554,10023.0
2019-01-18 13:00:00,109.36,109.39,109.23,109.25,12000.0,104.0554,104.084,103.9317,103.9507,12000.0
2019-01-18 13:05:00,109.24,109.3,109.18,109.25,9383.0,103.9412,103.9983,103.8841,103.9507,9383.0
2019-01-18 13:10:00,109.22,109.25,109.13,109.22,10515.0,103.9222,103.9507,103.8366,103.9222,10515.0
2019-01-18 13:15:00,109.22,109.22,109.09,109.1,7870.0,103.9222,103.9222,103.7985,103.808,7870.0
2019-01-18 13:20:00,109.12,109.2,109.04,109.05,16255.0,103.827,103.9032,103.7509,103.7604,16255.0
2019-01-18 13:25:00,109.06,109.11,108.91,108.94,17246.0,103.77,103.8175,103.6272,103.6558,17246.0
2019-01-18 13:30:00,108.99,109.0,108.88,108.97,12753.0,103.7034,103.7129,103.5987,103.6843,12753.0
2019-01-18 13:35:00,108.97,109.01,108.94,108.96,7900.0,103.6843,103.7224,103.6558,103.6748,7900.0
2019-01-18 13:40:00,108.96,109.04,108.9,109.03,13951.0,103.6748,103.7509,103.6177,103.7414,13951.0
2019-01-18 13:45:00,109.01,109.02,108.96,109.01,9565.0,103.7224,103.7319,103.6748,103.7224,9565.0
2019-01-18 13:50:00,109.03,109.05,108.9,108.9,26737.0,103.7414,103.7604,103.6177,103.6177,26737.0
2019-01-18 13:55:00,108.93,108.96,108.87,108.93,11970.0,103.6463,103.6748,103.5892,103.6463,11970.0
2019-01-18 14:00:00,108.92,109.03,108.91,109.01,31701.0,103.6368,103.7414,103.6272,103.7224,31701.0
2019-01-18 14:05:00,109.03,109.06,108.96,109.01,20123.0,103.7414,103.77,103.6748,103.7224,20123.0
2019-01-18 14:10:00,109.0,109.02,108.92,108.94,16458.0,103.7129,103.7319,103.6368,103.6558,16458.0
2019-01-18 14:15:00,108.93,108.95,108.5,108.61,34855.0,103.6463,103.6653,103.2371,103.3418,34855.0
2019-01-18 14:20:00,108.62,108.86,108.61,108.84,10929.0,103.3513,103.5797,103.3418,103.5606,10929.0
2019-01-18 14:25:00,108.83,108.83,108.61,108.65,15561.0,103.5511,103.5511,103.3418,103.3798,15561.0
2019-01-18 14:30:00,108.64,108.7,108.38,108.4,17900.0,103.3703,103.4274,103.1229,103.142,17900.0
2019-01-18 14:35:00,108.41,108.46,108.32,108.37,13500.0,103.1515,103.1991,103.0659,103.1134,13500.0
2019-01-18 14:40:00,108.36,108.43,108.26,108.36,22548.0,103.1039,103.1705,103.0088,103.1039,22548.0
2019-01-18 14:45:00,108.34,108.53,108.31,108.53,10983.0,103.0849,103.2657,103.0563,103.2657,10983.0
2019-01-18 14:50:00,108.54,108.62,108.49,108.55,22146.0,103.2752,103.3513,103.2276,103.2847,22146.0
2019-01-18 14:55:00,108.56,108.74,108.54,108.68,12846.0,103.2942,103.4655,103.2752,103.4084,12846.0
2019-01-18 15:00:00,108.67,108.68,108.57,108.63,14354.0,103.3989,103.4084,103.3037,103.3608,14354.0
2019-01-18 15:05:00,108.64,108.77,108.61,108.64,14078.0,103.3703,103.494,103.3418,103.3703,14078.0
2019-01-18 15:10:00,108.62,108.69,108.59,108.67,16145.0,103.3513,103.4179,103.3228,103.3989,16145.0
2019-01-18 15:15:00,108.68,108.74,108.65,108.7,15680.0,103.4084,103.4655,103.3798,103.4274,15680.0
2019-01-18 15:20:00,108.71,108.71,108.62,108.64,17896.0,103.4369,103.4369,103.3513,103.3703,17896.0
2019-01-18 15:25:00,108.63,108.68,108.62,108.62,16671.0,103.3608,103.4084,103.3513,103.3513,16671.0
2019-01-18 15:30:00,108.62,108.69,108.58,108.66,23404.0,103.3513,103.4179,103.3132,103.3894,23404.0
2019-01-18 15:35:00,108.67,108.86,108.67,108.78,18628.0,103.3989,103.5797,103.3989,103.5035,18628.0
2019-01-18 15:40:00,108.78,108.79,108.68,108.7,31076.0,103.5035,103.5131,103.4084,103.4274,31076.0
2019-01-18 15:45:00,108.7,108.77,108.57,108.66,48730.0,103.4274,103.494,103.3037,103.3894,48730.0
2019-01-18 15:50:00,108.65,108.65,108.42,108.5,77789.0,103.3798,103.3798,103.161,103.2371,77789.0
2019-01-18 15:55:00,108.5,109.13,108.5,109.06,122199.0,103.2371,103.8366,103.2371,103.77,122199.0
2019-01-22 09:30:00,108.71,108.85,108.41,108.73,26175.0,103.4369,103.5701,103.1515,103.456,26175.0
2019-01-22 09:35:00,108.7,108.75,108.45,108.5,10050.0,103.4274,103.475,103.1895,103.2371,10050.0
2019-01-22 09:40:00,108.48,108.52,108.31,108.45,21341.0,103.2181,103.2562,103.0563,103.1895,21341.0
2019-01-22 09:45:00,108.46,108.61,108.35,108.45,51512.0,103.1991,103.3418,103.0944,103.1895,51512.0
2019-01-22 09:50:00,108.48,108.5,108.25,108.38,33192.0,103.2181,103.2371,102.9992,103.1229,33192.0
2019-01-22 09:55:00,108.4,108.61,108.26,108.58,22575.0,103.142,103.3418,103.0088,103.3132,22575.0
2019-01-22 10:00:00,108.55,108.59,108.27,108.27,39206.0,103.2847,103.3228,103.0183,103.0183,39206.0
2019-01-22 10:05:00,108.26,108.29,107.95,108.08,30523.0,103.0088,103.0373,102.7138,102.8375,30523.0
2019-01-22 10:10:00,108.09,108.16,107.89,107.97,12940.0,102.847,102.9136,102.6567,102.7328,12940.0
2019-01-22 10:15:00,107.89,107.94,107.68,107.7,28121.0,102.6567,102.7043,102.4569,102.4759,28121.0
2019-01-22 10:20:00,107.68,107.73,107.54,107.72,22106.0,102.4569,102.5045,102.3237,102.495,22106.0
2019-01-22 10:25:00,107.73,107.75,107.53,107.53,12991.0,102.5045,102.5235,102.3142,102.3142,12991.0
2019-01-22 10:30:00,107.53,107.56,107.4,107.48,154558.0,102.3142,102.3427,102.1905,102.2666,154558.0
2019-01-22 10:35:00,107.47,107.68,107.41,107.53,20329.0,102.2571,102.4569,102.2,102.3142,20329.0
2019-01-22 10:40:00,107.49,107.55,107.35,107.48,23149.0,102.2761,102.3332,102.1429,102.2666,23149.0
2019-01-22 10:45:00,107.45,107.55,107.42,107.47,30398.0,102.2381,102.3332,102.2095,102.2571,30398.0
2019-01-22 10:50:00,107.44,107.59,107.44,107.58,17414.0,102.2285,102.3713,102.2285,102.3617,17414.0
2019-01-22 10:55:00,107.61,107.82,107.58,107.8,13743.0,102.3903,102.5901,102.3617,102.5711,13743.0
2019-01-22 11:00:00,107.78,108.22,107.72,108.2,141669.0,102.552,102.9707,102.495,102.9517,141669.0
2019-01-22 11:05:00,108.2,108.28,108.16,108.2,23729.0,102.9517,103.0278,102.9136,102.9517,23729.0
2019-01-22 11:10:00,108.17,108.28,108.02,108.25,11330.0,102.9231,103.0278,102.7804,102.9992,11330.0
2019-01-22 11:15:00,108.25,108.28,108.18,108.21,9238.0,102.9992,103.0278,102.9326,102.9612,9238.0
2019-01-22 11:20:00,108.24,108.25,108.02,108.02,17577.0,102.9897,102.9992,102.7804,102.7804,17577.0
2019-01-22 11:25:00,108.06,108.07,107.68,107.7,54250.0,102.8185,102.828,102.4569,102.4759,54250.0
2019-01-22 11:30:00,107.68,107.96,107.62,107.86,9550.0,102.4569,102.7233,102.3998,102.6282,9550.0
2019-01-22 11:35:00,107.87,107.88,107.72,107.83,6600.0,102.6377,102.6472,102.495,102.5996,6600.0
2019-01-22 11:40:00,107.82,107.83,107.62,107.73,7055.0,102.5901,102.5996,102.3998,102.5045,7055.0
2019-01-22 11:45:00,107.71,107.89,107.65,107.71,18103.0,102.4854,102.6567,102.4284,102.4854,18103.0
2019-01-22 11:50:00,107.67,107.67,107.35,107.36,5803.0,102.4474,102.4474,102.1429,102.1524,5803.0
2019-01-22 11:55:00,107.34,107.34,107.04,107.08,10401.0,102.1334,102.1334,101.8479,101.886,10401.0
2019-01-22 12:00:00,107.05,107.05,106.54,106.62,28447.0,101.8575,101.8575,101.3722,101.4483,28447.0
2019-01-22 12:05:00,106.58,106.64,106.45,106.47,20385.0,101.4103,101.4673,101.2866,101.3056,20385.0
2019-01-22 12:10:00,106.45,106.46,106.35,106.4,14089.0,101.2866,101.2961,101.1914,101.239,14089.0
2019-01-22 12:15:00,106.4,106.44,106.33,106.44,8600.0,101.239,101.277,101.1724,101.277,8600.0
2019-01-22 12:20:00,106.45,106.53,106.44,106.48,11503.0,101.2866,101.3627,101.277,101.3151,11503.0
2019-01-22 12:25:00,106.48,106.5,106.2,106.24,18633.0,101.3151,101.3341,101.0487,101.0867,18633.0
2019-01-22 12:30:00,106.2,106.3,106.12,106.29,14055.0,101.0487,101.1438,100.9726,101.1343,14055.0
2019-01-22 12:35:00,106.3,106.82,106.3,106.77,15469.0,101.1438,101.6386,101.1438,101.591,15469.0
2019-01-22 12:40:00,106.76,106.88,106.72,106.81,10580.0,101.5815,101.6957,101.5435,101.6291,10580.0
2019-01-22 12:45:00,106.83,106.96,106.74,106.91,12607.0,101.6481,101.7718,101.5625,101.7242,12607.0
2019-01-22 12:50:00,106.91,107.06,106.76,107.05,13540.0,101.7242,101.867,101.5815,101.8575,13540.0
2019-01-22 12:55:00,107.06,107.07,106.9,106.99,6800.0,101.867,101.8765,101.7147,101.8004,6800.0
2019-01-22 13:00:00,106.95,106.95,106.69,106.73,16200.0,101.7623,101.7623,101.5149,101.553,16200.0
2019-01-22 13:05:00,106.76,106.79,106.5,106.5,10925.0,101.5815,101.6101,101.3341,101.3341,10925.0
2019-01-22 13:10:00,106.49,106.49,106.18,106.23,26361.0,101.3246,101.3246,101.0297,101.0772,26361.0
2019-01-22 13:15:00,106.24,106.29,106.06,106.06,11690.0,101.0867,101.1343,100.9155,100.9155,11690.0
2019-01-22 13:20:00,106.04,106.31,106.02,106.19,31545.0,100.8964,101.1534,100.8774,101.0392,31545.0
2019-01-22 13:25:00,106.17,106.44,106.17,106.39,18751.0,101.0201,101.277,101.0201,101.2295,18751.0
2019-01-22 13:30:00,106.4,106.48,106.33,106.48,20060.0,101.239,101.3151,101.1724,101.3151,20060.0
2019-01-22 13:35:00,106.46,106.81,106.46,106.79,12246.0,101.2961,101.6291,101.2961,101.6101,12246.0
2019-01-22 13:40:00,106.8,106.87,106.69,106.69,10925.0,101.6196,101.6862,101.5149,101.5149,10925.0
2019-01-22 13:45:00,106.68,106.69,106.58,106.63,9400.0,101.5054,101.5149,101.4103,101.4578,9400.0
2019-01-22 13:50:00,106.62,106.67,106.53,106.61,10122.0,101.4483,101.4959,101.3627,101.4388,10122.0
2019-01-22 13:55:00,106.64,106.68,106.5,106.65,13377.0,101.4673,101.5054,101.3341,101.4769,13377.0
2019-01-22 14:00:00,106.62,106.69,106.6,106.63,7841.0,101.4483,101.5149,101.4293,101.4578,7841.0
2019-01-22 14:05:00,106.66,106.91,106.64,106.8,32801.0,101.4864,101.7242,101.4673,101.6196,32801.0
2019-01-22 14:10:00,106.8,106.83,106.61,106.62,16436.0,101.6196,101.6481,101.4388,101.4483,16436.0
2019-01-22 14:15:00,106.63,106.79,106.63,106.68,14091.0,101.4578,101.6101,101.4578,101.5054,14091.0
2019-01-22 14:20:00,106.71,106.76,106.57,106.6,12086.0,101.5339,101.5815,101.4007,101.4293,12086.0
2019-01-22 14:25:00,106.61,106.72,106.59,106.67,11515.0,101.4388,101.5435,101.4198,101.4959,11515.0
2019-01-22 14:30:00,106.66,106.74,106.65,106.73,12050.0,101.4864,101.5625,101.4769,101.553,12050.0
2019-01-22 14:35:00,106.73,106.79,106.54,106.55,16329.0,101.553,101.6101,101.3722,101.3817,16329.0
2019-01-22 14:40:00,106.59,106.72,106.46,106.46,12085.0,101.4198,101.5435,101.2961,101.2961,12085.0
2019-01-22 14:45:00,106.47,106.54,106.34,106.42,15024.0,101.3056,101.3722,101.1819,101.258,15024.0
2019-01-22 14:50:00,106.42,106.59,106.39,106.49,11329.0,101.258,101.4198,101.2295,101.3246,11329.0
2019-01-22 14:55:00,106.49,106.66,106.49,106.63,6468.0,101.3246,101.4864,101.3246,101.4578,6468.0
2019-01-22 15:00:00,106.62,106.69,106.49,106.53,14319.0,101.4483,101.5149,101.3246,101.3627,14319.0
2019-01-22 15:05:00,106.53,106.6,106.38,106.39,9981.0,101.3627,101.4293,101.22,101.2295,9981.0
2019-01-22 15:10:00,106.41,106.46,106.3,106.4,16960.0,101.2485,101.2961,101.1438,101.239,16960.0
2019-01-22 15:15:00,106.4,106.58,106.39,106.55,17332.0,101.239,101.4103,101.2295,101.3817,17332.0
2019-01-22 15:20:00,106.55,106.81,106.52,106.77,20282.0,101.3817,101.6291,101.3532,101.591,20282.0
2019-01-22 15:25:00,106.75,106.78,106.67,106.78,21279.0,101.572,101.6006,101.4959,101.6006,21279.0
2019-01-22 15:30:00,106.77,106.78,106.64,106.67,24248.0,101.591,101.6006,101.4673,101.4959,24248.0
2019-01-22 15:35:00,106.65,107.01,106.55,107.01,37893.0,101.4769,101.8194,101.3817,101.8194,37893.0
2019-01-22 15:40:00,106.99,107.19,106.87,106.9,116640.0,101.8004,101.9907,101.6862,101.7147,116640.0
2019-01-22 15:45:00,106.87,107.0,106.62,106.89,119742.0,101.6862,101.8099,101.4483,101.7052,119742.0
2019-01-22 15:50:00,106.9,107.08,106.87,106.89,85986.0,101.7147,101.886,101.6862,101.7052,85986.0
2019-01-22 15:55:00,106.91,107.29,106.8,107.29,117265.0,101.7242,102.0858,101.6196,102.0858,117265.0
2019-01-23 09:30:00,107.45,107.95,106.58,107.45,32762.0,102.2381,102.7138,101.4103,102.2381,32762.0
2019-01-23 09:35:00,107.48,107.64,107.33,107.41,30946.0,102.2666,102.4188,102.1239,102.2,30946.0
2019-01-23 09:40:00,107.44,107.53,107.26,107.37,11780.0,102.2285,102.3142,102.0573,102.1619,11780.0
2019-01-23 09:45:00,107.43,108.05,107.43,108.02,9558.0,102.219,102.809,102.219,102.7804,9558.0
2019-01-23 09:50:00,108.05,108.18,107.88,107.89,12450.0,102.809,102.9326,102.6472,102.6567,12450.0
2019-01-23 09:55:00,107.9,108.02,107.81,107.81,8134.0,102.6662,102.7804,102.5806,102.5806,8134.0
2019-01-23 10:00:00,107.82,108.01,107.81,107.95,12948.0,102.5901,102.7709,102.5806,102.7138,12948.0
2019-01-23 10:05:00,107.88,107.9,107.65,107.81,8065.0,102.6472,102.6662,102.4284,102.5806,8065.0
2019-01-23 10:10:00,107.83,107.92,107.55,107.62,10456.0,102.5996,102.6853,102.3332,102.3998,10456.0
2019-01-23 10:15:00,107.64,107.69,107.34,107.35,10300.0,102.4188,102.4664,102.1334,102.1429,10300.0
2019-01-23 10:20:00,107.36,107.52,107.25,107.38,8548.0,102.1524,102.3047,102.0478,102.1714,8548.0
2019-01-23 10:25:00,107.39,107.62,107.34,107.62,9776.0,102.181,102.3998,102.1334,102.3998,9776.0
2019-01-23 10:30:00,107.6,107.88,107.56,107.77,20756.0,102.3808,102.6472,102.3427,102.5425,20756.0
2019-01-23 10:35:00,107.75,107.87,107.68,107.73,16878.0,102.5235,102.6377,102.4569,102.5045,16878.0
2019-01-23 10:40:00,107.73,107.86,107.68,107.75,10314.0,102.5045,102.6282,102.4569,102.5235,10314.0
2019-01-23 10:45:00,107.73,107.88,107.61,107.71,21602.0,102.5045,102.6472,102.3903,102.4854,21602.0
2019-01-23 10:50:00,107.69,107.8,107.57,107.79,11333.0,102.4664,102.5711,102.3522,102.5616,11333.0
2019-01-23 10:55:00,107.79,107.86,107.71,107.86,7400.0,102.5616,102.6282,102.4854,102.6282,7400.0
2019-01-23 11:00:00,107.86,108.09,107.85,108.05,6415.0,102.6282,102.847,102.6187,102.809,6415.0
2019-01-23 11:05:00,108.02,108.04,107.87,107.88,11384.0,102.7804,102.7994,102.6377,102.6472,11384.0
2019-01-23 11:10:00,107.89,108.09,107.89,107.98,9437.0,102.6567,102.847,102.6567,102.7423,9437.0
2019-01-23 11:15:00,108.0,108.05,107.72,107.76,11084.0,102.7614,102.809,102.495,102.533,11084.0
2019-01-23 11:20:00,107.78,107.89,107.69,107.76,10607.0,102.552,102.6567,102.4664,102.533,10607.0
2019-01-23 11:25:00,107.75,107.93,107.67,107.93,8792.0,102.5235,102.6948,102.4474,102.6948,8792.0
2019-01-23 11:30:00,107.9,108.1,107.86,108.09,10454.0,102.6662,102.8565,102.6282,102.847,10454.0
2019-01-23 11:35:00,108.12,108.37,108.09,108.35,29929.0,102.8756,103.1134,102.847,103.0944,29929.0
2019-01-23 11:40:00,108.35,108.35,107.93,107.93,14455.0,103.0944,103.0944,102.6948,102.6948,14455.0
2019-01-23 11:45:00,107.88,107.9,107.53,107.53,5986.0,102.6472,102.6662,102.3142,102.3142,5986.0
2019-01-23 11:50:00,107.53,107.56,107.37,107.42,7422.0,102.3142,102.3427,102.1619,102.2095,7422.0
2019-01-23 11:55:00,107.47,107.51,107.35,107.42,4012.0,102.2571,102.2951,102.1429,102.2095,4012.0
2019-01-23 12:00:00,107.46,107.66,107.33,107.61,3750.0,102.2476,102.4379,102.1239,102.3903,3750.0
2019-01-23 12:05:00,107.66,107.73,107.42,107.52,7649.0,102.4379,102.5045,102.2095,102.3047,7649.0
2019-01-23 12:10:00,107.56,107.65,107.47,107.6,6700.0,102.3427,102.4284,102.2571,102.3808,6700.0
2019-01-23 12:15:00,107.6,107.6,107.4,107.44,4100.0,102.3808,102.3808,102.1905,102.2285,4100.0
2019-01-23 12:20:00,107.5,107.65,107.46,107.65,2767.0,102.2856,102.4284,102.2476,102.4284,2767.0
2019-01-23 12:25:00,107.64,107.71,107.59,107.63,5329.0,102.4188,102.4854,102.3713,102.4093,5329.0
2019-01-23 12:30:00,107.63,107.75,107.6,107.66,6700.0,102.4093,102.5235,102.3808,102.4379,6700.0
2019-01-23 12:35:00,107.66,107.69,107.57,107.69,12100.0,102.4379,102.4664,102.3522,102.4664,12100.0
2019-01-23 12:40:00,107.69,107.74,107.61,107.72,2000.0,102.4664,102.514,102.3903,102.495,2000.0
2019-01-23 12:45:00,107.81,107.88,107.78,107.78,19336.0,102.5806,102.6472,102.552,102.552,19336.0
2019-01-23 12:50:00,107.73,107.74,107.6,107.6,16113.0,102.5045,102.514,102.3808,102.3808,16113.0
2019-01-23 12:55:00,107.59,107.71,107.57,107.64,6097.0,102.3713,102.4854,102.3522,102.4188,6097.0
2019-01-23 13:00:00,107.67,107.67,107.42,107.42,9997.0,102.4474,102.4474,102.2095,102.2095,9997.0
2019-01-23 13:05:00,107.42,107.79,107.4,107.77,40792.0,102.2095,102.5616,102.1905,102.5425,40792.0
2019-01-23 13:10:00,107.76,107.77,107.6,107.6,8130.0,102.533,102.5425,102.3808,102.3808,8130.0
2019-01-23 13:15:00,107.64,107.92,107.63,107.81,4451.0,102.4188,102.6853,102.4093,102.5806,4451.0
2019-01-23 13:20:00,107.81,107.86,107.76,107.79,2494.0,102.5806,102.6282,102.533,102.5616,2494.0
2019-01-23 13:25:00,107.79,107.85,107.68,107.72,3382.0,102.5616,102.6187,102.4569,102.495,3382.0
2019-01-23 13:30:00,107.74,107.87,107.74,107.83,3291.0,102.514,102.6377,102.514,102.5996,3291.0
2019-01-23 13:35:00,107.83,107.94,107.83,107.93,2878.0,102.5996,102.7043,102.5996,102.6948,2878.0
2019-01-23 13:40:00,107.95,107.97,107.87,107.97,5603.0,102.7138,102.7328,102.6377,102.7328,5603.0
2019-01-23 13:45:00,108.01,108.06,107.9,107.92,6556.0,102.7709,102.8185,102.6662,102.6853,6556.0
2019-01-23 13:50:00,107.91,108.04,107.86,108.04,7124.0,102.6757,102.7994,102.6282,102.7994,7124.0
2019-01-23 13:55:00,108.03,108.08,107.93,107.99,9053.0,102.7899,102.8375,102.6948,102.7519,9053.0
2019-01-23 14:00:00,108.0,108.34,108.0,108.26,6783.0,102.7614,103.0849,102.7614,103.0088,6783.0
2019-01-23 14:05:00,108.22,108.26,108.08,108.08,9301.0,102.9707,103.0088,102.8375,102.8375,9301.0
2019-01-23 14:10:00,108.12,108.12,108.03,108.04,2419.0,102.8756,102.8756,102.7899,102.7994,2419.0
2019-01-23 14:15:00,108.04,108.04,107.83,107.89,6186.0,102.7994,102.7994,102.5996,102.6567,6186.0
2019-01-23 14:20:00,107.86,108.07,107.85,108.05,9262.0,102.6282,102.828,102.6187,102.809,9262.0
2019-01-23 14:25:00,108.07,108.11,107.98,108.07,5336.0,102.828,102.866,102.7423,102.828,5336.0
2019-01-23 14:30:00,108.07,108.09,107.87,108.02,16231.0,102.828,102.847,102.6377,102.7804,16231.0
2019-01-23 14:35:00,108.08,108.1,107.93,107.98,8339.0,102.8375,102.8565,102.6948,102.7423,8339.0
2019-01-23 14:40:00,107.94,107.94,107.84,107.84,5300.0,102.7043,102.7043,102.6091,102.6091,5300.0
2019-01-23 14:45:00,107.83,107.89,107.76,107.83,7087.0,102.5996,102.6567,102.533,102.5996,7087.0
2019-01-23 14:50:00,107.89,108.0,107.87,107.87,11638.0,102.6567,102.7614,102.6377,102.6377,11638.0
2019-01-23 14:55:00,107.88,107.88,107.76,107.78,3899.0,102.6472,102.6472,102.533,102.552,3899.0
2019-01-23 15:00:00,107.78,107.95,107.76,107.91,6169.0,102.552,102.7138,102.533,102.6757,6169.0
2019-01-23 15:05:00,107.93,107.98,107.76,107.79,9010.0,102.6948,102.7423,102.533,102.5616,9010.0
2019-01-23 15:10:00,107.77,107.9,107.77,107.86,5779.0,102.5425,102.6662,102.5425,102.6282,5779.0
2019-01-23 15:15:00,107.87,108.11,107.87,108.05,13468.0,102.6377,102.866,102.6377,102.809,13468.0
2019-01-23 15:20:00,108.04,108.14,108.02,108.04,11778.0,102.7994,102.8946,102.7804,102.7994,11778.0
2019-01-23 15:25:00,108.05,108.1,107.97,108.08,11425.0,102.809,102.8565,102.7328,102.8375,11425.0
2019-01-23 15:30:00,108.08,108.09,108.03,108.04,13756.0,102.8375,102.847,102.7899,102.7994,13756.0
2019-01-23 15:35:00,108.03,108.14,107.98,108.11,22572.0,102.7899,102.8946,102.7423,102.866,22572.0
2019-01-23 15:40:00,108.12,108.18,108.11,108.11,26147.0,102.8756,102.9326,102.866,102.866,26147.0
2019-01-23 15:45:00,108.12,108.22,108.06,108.2,23018.0,102.8756,102.9707,102.8185,102.9517,23018.0
2019-01-23 15:50:00,108.19,108.21,108.01,108.1,25312.0,102.9422,102.9612,102.7709,102.8565,25312.0
2019-01-23 15:55:00,108.11,108.14,107.96,108.11,50290.0,102.866,102.8946,102.7233,102.866,50290.0
2019-01-24 09:30:00,108.06,108.29,107.81,108.06,16178.0,102.8185,103.0373,102.5806,102.8185,16178.0
2019-01-24 09:35:00,108.13,108.28,108.04,108.15,10200.0,102.8851,103.0278,102.7994,102.9041,10200.0
2019-01-24 09:40:00,108.1,108.1,107.87,107.87,9474.0,102.8565,102.8565,102.6377,102.6377,9474.0
2019-01-24 09:45:00,107.95,108.2,107.88,107.88,9471.0,102.7138,102.9517,102.6472,102.6472,9471.0
2019-01-24 09:50:00,107.87,107.98,107.76,107.76,8778.0,102.6377,102.7423,102.533,102.533,8778.0
2019-01-24 09:55:00,107.76,107.79,107.53,107.57,8135.0,102.533,102.5616,102.3142,102.3522,8135.0
2019-01-24 10:00:00,107.59,107.68,107.4,107.63,5100.0,102.3713,102.4569,102.1905,102.4093,5100.0
2019-01-24 10:05:00,107.65,107.87,107.59,107.86,8100.0,102.4284,102.6377,102.3713,102.6282,8100.0
2019-01-24 10:10:00,107.88,108.13,107.86,108.13,5970.0,102.6472,102.8851,102.6282,102.8851,5970.0
2019-01-24 10:15:00,108.21,108.34,108.18,108.34,3592.0,102.9612,103.0849,102.9326,103.0849,3592.0
2019-01-24 10:20:00,108.26,108.5,108.26,108.5,6326.0,103.0088,103.2371,103.0088,103.2371,6326.0
2019-01-24 10:25:00,108.49,108.65,108.49,108.65,1701.0,103.2276,103.3798,103.2276,103.3798,1701.0
2019-01-24 10:30:00,108.75,108.78,108.66,108.74,28881.0,103.475,103.5035,103.3894,103.4655,28881.0
2019-01-24 10:35:00,108.79,108.95,108.71,108.9,12696.0,103.5131,103.6653,103.4369,103.6177,12696.0
2019-01-24 10:40:00,108.9,108.95,108.83,108.83,13376.0,103.6177,103.6653,103.5511,103.5511,13376.0
2019-01-24 10:45:00,108.82,108.86,108.63,108.63,12200.0,103.5416,103.5797,103.3608,103.3608,12200.0
2019-01-24 10:50:00,108.55,108.75,108.55,108.75,15546.0,103.2847,103.475,103.2847,103.475,15546.0
2019-01-24 10:55:00,108.74,108.85,108.71,108.72,9577.0,103.4655,103.5701,103.4369,103.4465,9577.0
2019-01-24 11:00:00,108.7,108.73,108.6,108.68,6099.0,103.4274,103.456,103.3323,103.4084,6099.0
2019-01-24 11:05:00,108.72,108.72,108.56,108.58,2857.0,103.4465,103.4465,103.2942,103.3132,2857.0
2019-01-24 11:10:00,108.57,108.63,108.36,108.46,8194.0,103.3037,103.3608,103.1039,103.1991,8194.0
2019-01-24 11:15:00,108.48,108.64,108.46,108.47,7300.0,103.2181,103.3703,103.1991,103.2086,7300.0
2019-01-24 11:20:00,108.44,108.46,108.35,108.43,3186.0,103.18,103.1991,103.0944,103.1705,3186.0
2019-01-24 11:25:00,108.41,108.41,108.31,108.33,6700.0,103.1515,103.1515,103.0563,103.0754,6700.0
2019-01-24 11:30:00,108.33,108.34,108.2,108.29,4884.0,103.0754,103.0849,102.9517,103.0373,4884.0
2019-01-24 11:35:00,108.27,108.7,108.27,108.7,6273.0,103.0183,103.4274,103.0183,103.4274,6273.0
2019-01-24 11:40:00,108.73,108.77,108.71,108.73,2579.0,103.456,103.494,103.4369,103.456,2579.0
2019-01-24 11:45:00,108.77,108.9,108.72,108.83,5311.0,103.494,103.6177,103.4465,103.5511,5311.0
2019-01-24 11:50:00,108.8,108.9,108.74,108.77,2028.0,103.5226,103.6177,103.4655,103.494,2028.0
2019-01-24 11:55:00,108.82,108.82,108.71,108.71,4509.0,103.5416,103.5416,103.4369,103.4369,4509.0
2019-01-24 12:00:00,108.76,108.77,108.69,108.71,3041.0,103.4845,103.494,103.4179,103.4369,3041.0
2019-01-24 12:05:00,108.71,108.75,108.69,108.7,2100.0,103.4369,103.475,103.4179,103.4274,2100.0
2019-01-24 12:10:00,108.68,108.71,108.65,108.68,2200.0,103.4084,103.4369,103.3798,103.4084,2200.0
2019-01-24 12:15:00,108.7,108.73,108.66,108.67,2162.0,103.4274,103.456,103.3894,103.3989,2162.0
2019-01-24 12:20:00,108.71,108.71,108.54,108.59,5113.0,103.4369,103.4369,103.2752,103.3228,5113.0
2019-01-24 12:25:00,108.58,108.61,108.32,108.32,4630.0,103.3132,103.3418,103.0659,103.0659,4630.0
2019-01-24 12:30:00,108.29,108.36,108.28,108.3,3786.0,103.0373,103.1039,103.0278,103.0468,3786.0
2019-01-24 12:35:00,108.29,108.29,108.12,108.16,4800.0,103.0373,103.0373,102.8756,102.9136,4800.0
2019-01-24 12:40:00,108.13,108.18,108.13,108.14,1700.0,102.8851,102.9326,102.8851,102.8946,1700.0
2019-01-24 12:45:00,108.19,108.23,108.15,108.17,2700.0,102.9422,102.9802,102.9041,102.9231,2700.0
2019-01-24 12:50:00,108.15,108.19,108.02,108.06,3907.0,102.9041,102.9422,102.7804,102.8185,3907.0
2019-01-24 12:55:00,108.08,108.16,108.08,108.14,1353.0,102.8375,102.9136,102.8375,102.8946,1353.0
2019-01-24 13:00:00,108.15,108.2,107.96,108.02,5449.0,102.9041,102.9517,102.7233,102.7804,5449.0
2019-01-24 13:05:00,108.01,108.02,107.93,107.99,2475.0,102.7709,102.7804,102.6948,102.7519,2475.0
2019-01-24 13:10:00,107.97,107.97,107.78,107.92,5542.0,102.7328,102.7328,102.552,102.6853,5542.0
2019-01-24 13:15:00,107.87,107.9,107.77,107.9,3690.0,102.6377,102.6662,102.5425,102.6662,3690.0
2019-01-24 13:20:00,107.9,107.9,107.78,107.78,1800.0,102.6662,102.6662,102.552,102.552,1800.0
2019-01-24 13:25:00,107.73,107.91,107.73,107.83,3276.0,102.5045,102.6757,102.5045,102.5996,3276.0
2019-01-24 13:30:00,107.82,107.92,107.79,107.92,1824.0,102.5901,102.6853,102.5616,102.6853,1824.0
2019-01-24 13:35:00,107.89,107.91,107.74,107.79,2024.0,102.6567,102.6757,102.514,102.5616,2024.0
2019-01-24 13:40:00,107.83,107.83,107.62,107.66,3641.0,102.5996,102.5996,102.3998,102.4379,3641.0
2019-01-24 13:45:00,107.72,107.89,107.7,107.89,2300.0,102.495,102.6567,102.4759,102.6567,2300.0
2019-01-24 13:50:00,107.99,108.05,107.9,108.05,2615.0,102.7519,102.809,102.6662,102.809,2615.0
2019-01-24 13:55:00,108.07,108.11,108.01,108.06,3465.0,102.828,102.866,102.7709,102.8185,3465.0
2019-01-24 14:00:00,108.06,108.07,107.95,108.02,3950.0,102.8185,102.828,102.7138,102.7804,3950.0
2019-01-24 14:05:00,108.04,108.1,108.01,108.01,4557.0,102.7994,102.8565,102.7709,102.7709,4557.0
2019-01-24 14:10:00,108.06,108.06,108.0,108.06,2267.0,102.8185,102.8185,102.7614,102.8185,2267.0
2019-01-24 14:15:00,108.02,108.12,108.01,108.03,4618.0,102.7804,102.8756,102.7709,102.7899,4618.0
2019-01-24 14:20:00,108.06,108.15,108.06,108.13,2400.0,102.8185,102.9041,102.8185,102.8851,2400.0
2019-01-24 14:25:00,108.13,108.15,108.11,108.11,3110.0,102.8851,102.9041,102.866,102.866,3110.0
2019-01-24 14:30:00,108.11,108.11,108.04,108.05,2439.0,102.866,102.866,102.7994,102.809,2439.0
2019-01-24 14:35:00,108.07,108.22,108.06,108.22,2701.0,102.828,102.9707,102.8185,102.9707,2701.0
2019-01-24 14:40:00,108.18,108.22,108.18,108.22,2219.0,102.9326,102.9707,102.9326,102.9707,2219.0
2019-01-24 14:45:00,108.2,108.25,108.14,108.16,5309.0,102.9517,102.9992,102.8946,102.9136,5309.0
2019-01-24 14:50:00,108.16,108.2,108.15,108.18,2817.0,102.9136,102.9517,102.9041,102.9326,2817.0
2019-01-24 14:55:00,108.16,108.23,108.1,108.23,5501.0,102.9136,102.9802,102.8565,102.9802,5501.0
2019-01-24 15:00:00,108.24,108.24,108.14,108.19,2750.0,102.9897,102.9897,102.8946,102.9422,2750.0
2019-01-24 15:05:00,108.22,108.33,108.22,108.32,8264.0,102.9707,103.0754,102.9707,103.0659,8264.0
2019-01-24 15:10:00,108.33,108.59,108.33,108.5,10536.0,103.0754,103.3228,103.0754,103.2371,10536.0
2019-01-24 15:15:00,108.49,108.54,108.46,108.49,4778.0,103.2276,103.2752,103.1991,103.2276,4778.0
2019-01-24 15:20:00,108.48,108.51,108.45,108.49,8431.0,103.2181,103.2466,103.1895,103.2276,8431.0
2019-01-24 15:25:00,108.5,108.5,108.43,108.48,5610.0,103.2371,103.2371,103.1705,103.2181,5610.0
2019-01-24 15:30:00,108.46,108.46,108.23,108.3,15634.0,103.1991,103.1991,102.9802,103.0468,15634.0
2019-01-24 15:35:00,108.32,108.39,108.26,108.28,9250.0,103.0659,103.1325,103.0088,103.0278,9250.0
2019-01-24 15:40:00,108.29,108.38,108.26,108.26,13554.0,103.0373,103.1229,103.0088,103.0088,13554.0
2019-01-24 15:45:00,108.29,108.33,108.09,108.1,11665.0,103.0373,103.0754,102.847,102.8565,11665.0
2019-01-24 15:50:00,108.12,108.15,108.09,108.1,14066.0,102.8756,102.9041,102.847,102.8565,14066.0
2019-01-24 15:55:00,108.11,108.29,108.11,108.22,31220.0,102.866,103.0373,102.866,102.9707,31220.0
2019-01-25 09:30:00,109.3,109.66,108.86,108.96,24593.0,103.9983,104.3409,103.5797,103.6748,24593.0
2019-01-25 09:35:00,109.04,109.47,108.89,108.89,9778.0,103.7509,104.1601,103.6082,103.6082,9778.0
2019-01-25 09:40:00,108.96,109.03,108.59,108.7,25635.0,103.6748,103.7414,103.3228,103.4274,25635.0
2019-01-25 09:45:00,108.71,108.77,108.44,108.5,11016.0,103.4369,103.494,103.18,103.2371,11016.0
2019-01-25 09:50:00,108.51,108.96,108.51,108.68,7617.0,103.2466,103.6748,103.2466,103.4084,7617.0
2019-01-25 09:55:00,108.68,108.69,108.21,108.34,37812.0,103.4084,103.4179,102.9612,103.0849,37812.0
2019-01-25 10:00:00,108.39,108.88,108.29,108.86,15378.0,103.1325,103.5987,103.0373,103.5797,15378.0
2019-01-25 10:05:00,108.84,108.91,108.67,108.76,5451.0,103.5606,103.6272,103.3989,103.4845,5451.0
2019-01-25 10:10:00,108.72,108.72,108.44,108.44,9890.0,103.4465,103.4465,103.18,103.18,9890.0
2019-01-25 10:15:00,108.41,108.46,108.24,108.24,4626.0,103.1515,103.1991,102.9897,102.9897,4626.0
2019-01-25 10:20:00,108.25,108.35,108.06,108.14,37957.0,102.9992,103.0944,102.8185,102.8946,37957.0
2019-01-25 10:25:00,108.13,108.14,107.81,107.82,14359.0,102.8851,102.8946,102.5806,102.5901,14359.0
2019-01-25 10:30:00,107.86,108.25,107.83,108.0,26043.0,102.6282,102.9992,102.5996,102.7614,26043.0
2019-01-25 10:35:00,108.03,108.21,107.97,108.13,33027.0,102.7899,102.9612,102.7328,102.8851,33027.0
2019-01-25 10:40:00,108.12,108.43,107.97,108.43,10882.0,102.8756,103.1705,102.7328,103.1705,10882.0
2019-01-25 10:45:00,108.37,108.44,108.12,108.12,2894.0,103.1134,103.18,102.8756,102.8756,2894.0
2019-01-25 10:50:00,108.18,108.3,108.13,108.28,12840.0,102.9326,103.0468,102.8851,103.0278,12840.0
2019-01-25 10:55:00,108.28,108.38,108.27,108.38,6310.0,103.0278,103.1229,103.0183,103.1229,6310.0
2019-01-25 11:00:00,108.41,108.42,108.24,108.4,10037.0,103.1515,103.161,102.9897,103.142,10037.0
2019-01-25 11:05:00,108.38,108.59,108.38,108.55,8812.0,103.1229,103.3228,103.1229,103.2847,8812.0
2019-01-25 11:10:00,108.56,108.63,108.53,108.59,7162.0,103.2942,103.3608,103.2657,103.3228,7162.0
2019-01-25 11:15:00,108.59,108.71,108.55,108.7,4916.0,103.3228,103.4369,103.2847,103.4274,4916.0
2019-01-25 11:20:00,108.71,108.78,108.65,108.67,6478.0,103.4369,103.5035,103.3798,103.3989,6478.0
2019-01-25 11:25:00,108.7,108.83,108.68,108.8,7125.0,103.4274,103.5511,103.4084,103.5226,7125.0
2019-01-25 11:30:00,108.78,108.83,108.65,108.83,4712.0,103.5035,103.5511,103.3798,103.5511,4712.0
2019-01-25 11:35:00,108.79,108.92,108.79,108.92,5848.0,103.5131,103.6368,103.5131,103.6368,5848.0
2019-01-25 11:40:00,108.93,109.05,108.93,109.02,21600.0,103.6463,103.7604,103.6463,103.7319,21600.0
2019-01-25 11:45:00,109.03,109.07,108.94,109.07,30724.0,103.7414,103.7795,103.6558,103.7795,30724.0
2019-01-25 11:50:00,109.09,109.18,109.07,109.1,8774.0,103.7985,103.8841,103.7795,103.808,8774.0
2019-01-25 11:55:00,109.1,109.13,108.98,109.03,9175.0,103.808,103.8366,103.6938,103.7414,9175.0
2019-01-25 12:00:00,109.03,109.03,108.87,108.93,7741.0,103.7414,103.7414,103.5892,103.6463,7741.0
2019-01-25 12:05:00,108.94,109.05,108.9,109.02,9485.0,103.6558,103.7604,103.6177,103.7319,9485.0
2019-01-25 12:10:00,109.02,109.04,109.0,109.0,4603.0,103.7319,103.7509,103.7129,103.7129,4603.0
2019-01-25 12:15:00,109.02,109.14,109.02,109.08,6659.0,103.7319,103.8461,103.7319,103.789,6659.0
2019-01-25 12:20:00,109.07,109.13,109.05,109.12,5524.0,103.7795,103.8366,103.7604,103.827,5524.0
2019-01-25 12:25:00,109.23,109.29,109.22,109.29,6300.0,103.9317,103.9888,103.9222,103.9888,6300.0
2019-01-25 12:30:00,109.29,109.44,109.26,109.42,13368.0,103.9888,104.1315,103.9603,104.1125,13368.0
2019-01-25 12:35:00,109.41,109.62,109.39,109.55,9604.0,104.103,104.3028,104.084,104.2362,9604.0
2019-01-25 12:40:00,109.61,109.75,109.53,109.71,26155.0,104.2933,104.4265,104.2172,104.3884,26155.0
2019-01-25 12:45:00,109.7,109.71,109.19,109.25,20993.0,104.3789,104.3884,103.8937,103.9507,20993.0
2019-01-25 12:50:00,109.26,109.31,109.06,109.19,6891.0,103.9603,104.0078,103.77,103.8937,6891.0
2019-01-25 12:55:00,109.19,109.42,109.19,109.4,10543.0,103.8937,104.1125,103.8937,104.0935,10543.0
2019-01-25 13:00:00,109.43,109.55,109.42,109.51,11775.0,104.122,104.2362,104.1125,104.1981,11775.0
2019-01-25 13:05:00,109.48,109.67,109.45,109.64,11384.0,104.1696,104.3504,104.141,104.3218,11384.0
2019-01-25 13:10:00,109.61,109.61,109.48,109.57,11755.0,104.2933,104.2933,104.1696,104.2552,11755.0
2019-01-25 13:15:00,109.59,109.64,109.49,109.49,6701.0,104.2743,104.3218,104.1791,104.1791,6701.0
2019-01-25 13:20:00,109.51,109.72,109.5,109.66,14551.0,104.1981,104.3979,104.1886,104.3409,14551.0
2019-01-25 13:25:00,109.69,109.7,109.59,109.64,1892.0,104.3694,104.3789,104.2743,104.3218,1892.0
2019-01-25 13:30:00,109.61,109.66,109.59,109.66,2794.0,104.2933,104.3409,104.2743,104.3409,2794.0
2019-01-25 13:35:00,109.64,109.64,109.47,109.48,24355.0,104.3218,104.3218,104.1601,104.1696,24355.0
2019-01-25 13:40:00,109.48,109.52,109.39,109.52,17189.0,104.1696,104.2076,104.084,104.2076,17189.0
2019-01-25 13:45:00,109.53,109.55,109.48,109.55,3407.0,104.2172,104.2362,104.1696,104.2362,3407.0
2019-01-25 13:50:00,109.55,109.58,109.5,109.58,4291.0,104.2362,104.2647,104.1886,104.2647,4291.0
2019-01-25 13:55:00,109.58,109.58,109.51,109.57,3357.0,104.2647,104.2647,104.1981,104.2552,3357.0
2019-01-25 14:00:00,109.54,109.58,109.48,109.58,3020.0,104.2267,104.2647,104.1696,104.2647,3020.0
2019-01-25 14:05:00,109.57,109.69,109.57,109.65,6228.0,104.2552,104.3694,104.2552,104.3313,6228.0
2019-01-25 14:10:00,109.66,109.68,109.55,109.68,4543.0,104.3409,104.3599,104.2362,104.3599,4543.0
2019-01-25 14:15:00,109.71,109.77,109.58,109.63,10490.0,104.3884,104.4455,104.2647,104.3123,10490.0
2019-01-25 14:20:00,109.63,109.64,109.39,109.39,36096.0,104.3123,104.3218,104.084,104.084,36096.0
2019-01-25 14:25:00,109.39,109.4,109.19,109.28,15762.0,104.084,104.0935,103.8937,103.9793,15762.0
2019-01-25 14:30:00,109.28,109.44,109.27,109.37,11470.0,103.9793,104.1315,103.9698,104.0649,11470.0
2019-01-25 14:35:00,109.35,109.53,109.34,109.53,4827.0,104.0459,104.2172,104.0364,104.2172,4827.0
2019-01-25 14:40:00,109.53,109.64,109.49,109.6,7898.0,104.2172,104.3218,104.1791,104.2838,7898.0
2019-01-25 14:45:00,109.58,109.66,109.53,109.53,5860.0,104.2647,104.3409,104.2172,104.2172,5860.0
2019-01-25 14:50:00,109.55,109.57,109.47,109.57,4393.0,104.2362,104.2552,104.1601,104.2552,4393.0
2019-01-25 14:55:00,109.53,109.64,109.49,109.58,8114.0,104.2172,104.3218,104.1791,104.2647,8114.0
2019-01-25 15:00:00,109.58,109.58,109.49,109.57,5999.0,104.2647,104.2647,104.1791,104.2552,5999.0
2019-01-25 15:05:00,109.57,109.59,109.49,109.51,8105.0,104.2552,104.2743,104.1791,104.1981,8105.0
2019-01-25 15:10:00,109.51,109.58,109.48,109.56,9829.0,104.1981,104.2647,104.1696,104.2457,9829.0
2019-01-25 15:15:00,109.58,109.67,109.58,109.63,8215.0,104.2647,104.3504,104.2647,104.3123,8215.0
2019-01-25 15:20:00,109.64,109.72,109.61,109.62,9689.0,104.3218,104.3979,104.2933,104.3028,9689.0
2019-01-25 15:25:00,109.63,109.72,109.56,109.6,13742.0,104.3123,104.3979,104.2457,104.2838,13742.0
2019-01-25 15:30:00,109.61,109.62,109.47,109.59,25660.0,104.2933,104.3028,104.1601,104.2743,25660.0
2019-01-25 15:35:00,109.59,109.72,109.54,109.71,26343.0,104.2743,104.3979,104.2267,104.3884,26343.0
2019-01-25 15:40:00,109.72,109.87,109.67,109.83,24800.0,104.3979,104.5407,104.3504,104.5026,24800.0
2019-01-25 15:45:00,109.84,109.88,109.77,109.83,33387.0,104.5121,104.5502,104.4455,104.5026,33387.0
2019-01-25 15:50:00,109.84,109.87,109.77,109.79,37787.0,104.5121,104.5407,104.4455,104.4646,37787.0
2019-01-25 15:55:00,109.8,109.93,109.76,109.83,115609.0,104.4741,104.5978,104.436,104.5026,115609.0
2019-01-28 09:30:00,109.16,109.48,108.74,109.06,26251.0,103.8651,104.1696,103.4655,103.77,26251.0
2019-01-28 09:35:00,109.08,109.35,108.92,109.18,11695.0,103.789,104.0459,103.6368,103.8841,11695.0
2019-01-28 09:40:00,109.17,109.59,109.17,109.42,9500.0,103.8746,104.2743,103.8746,104.1125,9500.0
2019-01-28 09:45:00,109.41,109.66,109.3,109.34,9820.0,104.103,104.3409,103.9983,104.0364,9820.0
2019-01-28 09:50:00,109.27,109.52,108.89,109.45,11613.0,103.9698,104.2076,103.6082,104.141,11613.0
2019-01-28 09:55:00,109.5,109.85,109.5,109.74,17284.0,104.1886,104.5216,104.1886,104.417,17284.0
2019-01-28 10:00:00,109.73,109.78,109.43,109.54,11915.0,104.4075,104.455,104.122,104.2267,11915.0
2019-01-28 10:05:00,109.58,109.72,109.54,109.64,5265.0,104.2647,104.3979,104.2267,104.3218,5265.0
2019-01-28 10:10:00,109.64,109.69,109.44,109.44,11528.0,104.3218,104.3694,104.1315,104.1315,11528.0
2019-01-28 10:15:00,109.48,109.85,109.47,109.85,6941.0,104.1696,104.5216,104.1601,104.5216,6941.0
2019-01-28 10:20:00,109.86,110.06,109.76,109.76,17913.0,104.5312,104.7215,104.436,104.436,17913.0
2019-01-28 10:25:00,109.74,109.93,109.49,109.93,18982.0,104.417,104.5978,104.1791,104.5978,18982.0
2019-01-28 10:30:00,109.87,110.01,109.87,109.92,4800.0,104.5407,104.6739,104.5407,104.5882,4800.0
2019-01-28 10:35:00,109.95,109.95,109.76,109.76,6817.0,104.6168,104.6168,104.436,104.436,6817.0
2019-01-28 10:40:00,109.81,110.18,109.81,110.18,11012.0,104.4836,104.8356,104.4836,104.8356,11012.0
2019-01-28 10:45:00,110.21,110.25,110.0,110.06,9279.0,104.8642,104.9022,104.6644,104.7215,9279.0
2019-01-28 10:50:00,110.02,110.32,109.97,110.29,8420.0,104.6834,104.9688,104.6358,104.9403,8420.0
2019-01-28 10:55:00,110.3,110.33,110.17,110.22,13437.0,104.9498,104.9784,104.8261,104.8737,13437.0
2019-01-28 11:00:00,110.2,110.28,110.1,110.16,27715.0,104.8547,104.9308,104.7595,104.8166,27715.0
2019-01-28 11:05:00,110.18,110.53,110.17,110.53,8466.0,104.8356,105.1687,104.8261,105.1687,8466.0
2019-01-28 11:10:00,110.54,110.71,110.39,110.66,29265.0,105.1782,105.3399,105.0354,105.2924,29265.0
2019-01-28 11:15:00,110.65,110.84,110.62,110.75,20418.0,105.2828,105.4636,105.2543,105.378,20418.0
2019-01-28 11:20:00,110.75,110.79,110.55,110.6,12633.0,105.378,105.416,105.1877,105.2353,12633.0
2019-01-28 11:25:00,110.62,110.76,110.59,110.61,31515.0,105.2543,105.3875,105.2257,105.2448,31515.0
2019-01-28 11:30:00,110.62,110.65,110.39,110.45,16728.0,105.2543,105.2828,105.0354,105.0925,16728.0
2019-01-28 11:35:00,110.46,110.48,110.02,110.06,10201.0,105.1021,105.1211,104.6834,104.7215,10201.0
2019-01-28 11:40:00,110.04,110.07,109.99,110.05,7443.0,104.7024,104.731,104.6548,104.7119,7443.0
2019-01-28 11:45:00,109.99,110.08,109.87,109.93,22700.0,104.6548,104.7405,104.5407,104.5978,22700.0
2019-01-28 11:50:00,109.95,110.07,109.88,109.93,11628.0,104.6168,104.731,104.5502,104.5978,11628.0
2019-01-28 11:55:00,109.92,109.98,109.81,109.81,14317.0,104.5882,104.6453,104.4836,104.4836,14317.0
2019-01-28 12:00:00,109.77,109.92,109.76,109.86,12692.0,104.4455,104.5882,104.436,104.5312,12692.0
2019-01-28 12:05:00,109.91,110.02,109.86,110.02,7915.0,104.5787,104.6834,104.5312,104.6834,7915.0
2019-01-28 12:10:00,110.02,110.07,109.92,109.92,3900.0,104.6834,104.731,104.5882,104.5882,3900.0
2019-01-28 12:15:00,109.96,110.04,109.93,109.94,5950.0,104.6263,104.7024,104.5978,104.6073,5950.0
2019-01-28 12:20:00,109.96,110.09,109.93,110.02,5127.0,104.6263,104.75,104.5978,104.6834,5127.0
2019-01-28 12:25:00,110.04,110.21,110.02,110.1,6750.0,104.7024,104.8642,104.6834,104.7595,6750.0
2019-01-28 12:30:00,110.15,110.17,110.05,110.13,3900.0,104.8071,104.8261,104.7119,104.7881,3900.0
2019-01-28 12:35:00,110.11,110.2,110.07,110.2,3630.0,104.769,104.8547,104.731,104.8547,3630.0
2019-01-28 12:40:00,110.24,110.36,110.18,110.29,4905.0,104.8927,105.0069,104.8356,104.9403,4905.0
2019-01-28 12:45:00,110.26,110.26,110.16,110.16,2800.0,104.9118,104.9118,104.8166,104.8166,2800.0
2019-01-28 12:50:00,110.18,110.19,110.07,110.09,4556.0,104.8356,104.8451,104.731,104.75,4556.0
2019-01-28 12:55:00,110.09,110.11,110.0,110.08,3525.0,104.75,104.769,104.6644,104.7405,3525.0
2019-01-28 13:00:00,110.08,110.11,109.99,110.09,6155.0,104.7405,104.769,104.6548,104.75,6155.0
2019-01-28 13:05:00,110.05,110.18,110.05,110.18,4298.0,104.7119,104.8356,104.7119,104.8356,4298.0
2019-01-28 13:10:00,110.18,110.23,110.15,110.17,3365.0,104.8356,104.8832,104.8071,104.8261,3365.0
2019-01-28 13:15:00,110.22,110.25,110.16,110.19,2939.0,104.8737,104.9022,104.8166,104.8451,2939.0
2019-01-28 13:20:00,110.17,110.35,110.17,110.2,6300.0,104.8261,104.9974,104.8261,104.8547,6300.0
2019-01-28 13:25:00,110.23,110.24,110.04,110.12,5690.0,104.8832,104.8927,104.7024,104.7785,5690.0
2019-01-28 13:30:00,110.14,110.34,110.14,110.29,6062.0,104.7976,104.9879,104.7976,104.9403,6062.0
2019-01-28 13:35:00,110.33,110.45,110.32,110.44,4277.0,104.9784,105.0925,104.9688,105.083,4277.0
2019-01-28 13:40:00,110.46,110.54,110.42,110.51,5975.0,105.1021,105.1782,105.064,105.1496,5975.0
2019-01-28 13:45:00,110.53,110.57,110.49,110.5,5914.0,105.1687,105.2067,105.1306,105.1401,5914.0
2019-01-28 13:50:00,110.51,110.55,110.47,110.49,6310.0,105.1496,105.1877,105.1116,105.1306,6310.0
2019-01-28 13:55:00,110.51,110.53,110.44,110.5,4200.0,105.1496,105.1687,105.083,105.1401,4200.0
2019-01-28 14:00:00,110.5,110.54,110.26,110.28,5625.0,105.1401,105.1782,104.9118,104.9308,5625.0
2019-01-28 14:05:00,110.28,110.42,110.28,110.35,4505.0,104.9308,105.064,104.9308,104.9974,4505.0
2019-01-28 14:10:00,110.39,110.47,110.36,110.44,6056.0,105.0354,105.1116,105.0069,105.083,6056.0
2019-01-28 14:15:00,110.47,110.47,110.39,110.42,4990.0,105.1116,105.1116,105.0354,105.064,4990.0
2019-01-28 14:20:00,110.47,110.52,110.36,110.36,9747.0,105.1116,105.1591,105.0069,105.0069,9747.0
2019-01-28 14:25:00,110.36,110.36,110.22,110.28,11185.0,105.0069,105.0069,104.8737,104.9308,11185.0
2019-01-28 14:30:00,110.31,110.34,110.31,110.34,1786.0,104.9593,104.9879,104.9593,104.9879,1786.0
2019-01-28 14:35:00,110.32,110.32,110.23,110.25,9341.0,104.9688,104.9688,104.8832,104.9022,9341.0
2019-01-28 14:40:00,110.25,110.3,110.2,110.27,11514.0,104.9022,104.9498,104.8547,104.9213,11514.0
2019-01-28 14:45:00,110.27,110.37,110.26,110.33,11059.0,104.9213,105.0164,104.9118,104.9784,11059.0
2019-01-28 14:50:00,110.4,110.44,110.28,110.3,18365.0,105.045,105.083,104.9308,104.9498,18365.0
2019-01-28 14:55:00,110.3,110.37,110.21,110.21,7285.0,104.9498,105.0164,104.8642,104.8642,7285.0
2019-01-28 15:00:00,110.26,110.32,110.24,110.28,4071.0,104.9118,104.9688,104.8927,104.9308,4071.0
2019-01-28 15:05:00,110.3,110.3,110.2,110.27,11000.0,104.9498,104.9498,104.8547,104.9213,11000.0
2019-01-28 15:10:00,110.27,110.46,110.25,110.46,8860.0,104.9213,105.1021,104.9022,105.1021,8860.0
2019-01-28 15:15:00,110.45,110.45,110.31,110.37,7262.0,105.0925,105.0925,104.9593,105.0164,7262.0
2019-01-28 15:20:00,110.37,110.5,110.36,110.4,8923.0,105.0164,105.1401,105.0069,105.045,8923.0
2019-01-28 15:25:00,110.4,110.44,110.36,110.38,11386.0,105.045,105.083,105.0069,105.0259,11386.0
2019-01-28 15:30:00,110.36,110.47,110.35,110.44,11860.0,105.0069,105.1116,104.9974,105.083,11860.0
2019-01-28 15:35:00,110.41,110.47,110.38,110.4,22493.0,105.0545,105.1116,105.0259,105.045,22493.0
2019-01-28 15:40:00,110.39,110.44,110.35,110.39,23149.0,105.0354,105.083,104.9974,105.0354,23149.0
2019-01-28 15:45:00,110.39,110.44,110.35,110.39,38886.0,105.0354,105.083,104.9974,105.0354,38886.0
2019-01-28 15:50:00,110.37,110.52,110.36,110.51,54532.0,105.0164,105.1591,105.0069,105.1496,54532.0
2019-01-28 15:55:00,110.51,110.61,110.48,110.51,84815.0,105.1496,105.2448,105.1211,105.1496,84815.0
2019-01-29 09:30:00,110.47,110.47,110.05,110.14,12857.0,105.1116,105.1116,104.7119,104.7976,12857.0
2019-01-29 09:35:00,110.17,110.25,110.03,110.05,11776.0,104.8261,104.9022,104.6929,104.7119,11776.0
2019-01-29 09:40:00,110.05,110.27,109.98,110.16,17500.0,104.7119,104.9213,104.6453,104.8166,17500.0
2019-01-29 09:45:00,110.12,110.36,110.12,110.26,8695.0,104.7785,105.0069,104.7785,104.9118,8695.0
2019-01-29 09:50:00,110.23,110.73,110.22,110.63,7599.0,104.8832,105.359,104.8737,105.2638,7599.0
2019-01-29 09:55:00,110.57,110.78,110.57,110.62,11857.0,105.2067,105.4065,105.2067,105.2543,11857.0
2019-01-29 10:00:00,110.61,110.86,110.57,110.65,11566.0,105.2448,105.4826,105.2067,105.2828,11566.0
2019-01-29 10:05:00,110.65,110.76,110.49,110.49,9163.0,105.2828,105.3875,105.1306,105.1306,9163.0
2019-01-29 10:10:00,110.45,110.49,110.33,110.33,6800.0,105.0925,105.1306,104.9784,104.9784,6800.0
2019-01-29 10:15:00,110.36,110.51,110.25,110.43,15938.0,105.0069,105.1496,104.9022,105.0735,15938.0
2019-01-29 10:20:00,110.43,110.56,110.41,110.48,5809.0,105.0735,105.1972,105.0545,105.1211,5809.0
2019-01-29 10:25:00,110.5,110.86,110.46,110.79,6200.0,105.1401,105.4826,105.1021,105.416,6200.0
2019-01-29 10:30:00,110.81,110.84,110.72,110.73,5577.0,105.4351,105.4636,105.3494,105.359,5577.0
2019-01-29 10:35:00,110.76,110.79,110.68,110.71,6210.0,105.3875,105.416,105.3114,105.3399,6210.0
2019-01-29 10:40:00,110.74,110.89,110.64,110.65,7517.0,105.3685,105.5112,105.2733,105.2828,7517.0
2019-01-29 10:45:00,110.73,110.79,110.57,110.68,19037.0,105.359,105.416,105.2067,105.3114,19037.0
2019-01-29 10:50:00,110.69,110.72,110.45,110.51,16290.0,105.3209,105.3494,105.0925,105.1496,16290.0
2019-01-29 10:55:00,110.54,110.64,110.37,110.48,22967.0,105.1782,105.2733,105.0164,105.1211,22967.0
2019-01-29 11:00:00,110.48,110.62,110.4,110.53,16839.0,105.1211,105.2543,105.045,105.1687,16839.0
2019-01-29 11:05:00,110.52,110.67,110.39,110.54,16514.0,105.1591,105.3019,105.0354,105.1782,16514.0
2019-01-29 11:10:00,110.54,110.68,110.51,110.68,46694.0,105.1782,105.3114,105.1496,105.3114,46694.0
2019-01-29 11:15:00,110.69,110.81,110.63,110.73,37766.0,105.3209,105.4351,105.2638,105.359,37766.0
2019-01-29 11:20:00,110.75,110.99,110.63,110.66,59339.0,105.378,105.6063,105.2638,105.2924,59339.0
2019-01-29 11:25:00,110.63,110.99,110.63,110.92,24555.0,105.2638,105.6063,105.2638,105.5397,24555.0
2019-01-29 11:30:00,110.98,111.17,110.97,111.17,13724.0,105.5968,105.7776,105.5873,105.7776,13724.0
2019-01-29 11:35:00,111.15,111.15,110.95,111.08,12341.0,105.7586,105.7586,105.5683,105.692,12341.0
2019-01-29 11:40:00,111.08,111.08,110.96,110.98,13469.0,105.692,105.692,105.5778,105.5968,13469.0
2019-01-29 11:45:00,111.01,111.01,110.93,110.95,4019.0,105.6254,105.6254,105.5493,105.5683,4019.0
2019-01-29 11:50:00,110.96,111.0,110.93,110.99,14403.0,105.5778,105.6159,105.5493,105.6063,14403.0
2019-01-29 11:55:00,110.97,111.02,110.88,110.93,8418.0,105.5873,105.6349,105.5017,105.5493,8418.0
2019-01-29 12:00:00,110.93,110.95,110.79,110.81,3500.0,105.5493,105.5683,105.416,105.4351,3500.0
2019-01-29 12:05:00,110.77,110.81,110.76,110.77,4285.0,105.397,105.4351,105.3875,105.397,4285.0
2019-01-29 12:10:00,110.78,111.06,110.76,111.06,11644.0,105.4065,105.6729,105.3875,105.6729,11644.0
2019-01-29 12:15:00,111.06,111.19,111.05,111.18,5590.0,105.6729,105.7966,105.6634,105.7871,5590.0
2019-01-29 12:20:00,111.18,111.25,111.11,111.11,12387.0,105.7871,105.8537,105.7205,105.7205,12387.0
2019-01-29 12:25:00,111.16,111.18,111.01,111.01,5200.0,105.7681,105.7871,105.6254,105.6254,5200.0
2019-01-29 12:30:00,110.96,110.96,110.81,110.85,10000.0,105.5778,105.5778,105.4351,105.4731,10000.0
2019-01-29 12:35:00,110.88,110.97,110.84,110.93,5665.0,105.5017,105.5873,105.4636,105.5493,5665.0
2019-01-29 12:40:00,110.93,110.98,110.79,110.79,8500.0,105.5493,105.5968,105.416,105.416,8500.0
2019-01-29 12:45:00,110.77,110.77,110.6,110.6,6703.0,105.397,105.397,105.2353,105.2353,6703.0
2019-01-29 12:50:00,110.62,110.77,110.6,110.77,4800.0,105.2543,105.397,105.2353,105.397,4800.0
2019-01-29 12:55:00,110.83,110.88,110.63,110.63,5018.0,105.4541,105.5017,105.2638,105.2638,5018.0
2019-01-29 13:00:00,110.67,110.67,110.58,110.61,3700.0,105.3019,105.3019,105.2162,105.2448,3700.0
2019-01-29 13:05:00,110.59,110.67,110.58,110.64,6015.0,105.2257,105.3019,105.2162,105.2733,6015.0
2019-01-29 13:10:00,110.68,110.73,110.62,110.64,3512.0,105.3114,105.359,105.2543,105.2733,3512.0
2019-01-29 13:15:00,110.67,110.83,110.67,110.81,3500.0,105.3019,105.4541,105.3019,105.4351,3500.0
2019-01-29 13:20:00,110.83,110.85,110.78,110.78,4589.0,105.4541,105.4731,105.4065,105.4065,4589.0
2019-01-29 13:25:00,110.8,110.82,110.7,110.74,1809.0,105.4256,105.4446,105.3304,105.3685,1809.0
2019-01-29 13:30:00,110.74,110.81,110.71,110.75,5060.0,105.3685,105.4351,105.3399,105.378,5060.0
2019-01-29 13:35:00,110.72,110.78,110.71,110.74,2916.0,105.3494,105.4065,105.3399,105.3685,2916.0
2019-01-29 13:40:00,110.76,110.83,110.71,110.79,8181.0,105.3875,105.4541,105.3399,105.416,8181.0
2019-01-29 13:45:00,110.82,110.92,110.81,110.92,3576.0,105.4446,105.5397,105.4351,105.5397,3576.0
2019-01-29 13:50:00,110.9,110.95,110.88,110.88,4300.0,105.5207,105.5683,105.5017,105.5017,4300.0
2019-01-29 13:55:00,110.86,110.94,110.85,110.94,6500.0,105.4826,105.5588,105.4731,105.5588,6500.0
2019-01-29 14:00:00,110.92,111.01,110.92,110.99,7165.0,105.5397,105.6254,105.5397,105.6063,7165.0
2019-01-29 14:05:00,111.0,111.01,110.93,110.99,7750.0,105.6159,105.6254,105.5493,105.6063,7750.0
2019-01-29 14:10:00,110.98,111.03,110.97,110.99,9403.0,105.5968,105.6444,105.5873,105.6063,9403.0
2019-01-29 14:15:00,110.99,110.99,110.96,110.97,4000.0,105.6063,105.6063,105.5778,105.5873,4000.0
2019-01-29 14:20:00,110.98,111.01,110.96,110.99,3777.0,105.5968,105.6254,105.5778,105.6063,3777.0
2019-01-29 14:25:00,110.98,111.01,110.96,111.0,7400.0,105.5968,105.6254,105.5778,105.6159,7400.0
2019-01-29 14:30:00,110.99,111.02,110.96,111.01,10884.0,105.6063,105.6349,105.5778,105.6254,10884.0
2019-01-29 14:35:00,110.98,111.02,110.95,110.98,5800.0,105.5968,105.6349,105.5683,105.5968,5800.0
2019-01-29 14:40:00,110.98,111.01,110.95,110.99,7380.0,105.5968,105.6254,105.5683,105.6063,7380.0
2019-01-29 14:45:00,110.97,111.03,110.94,111.0,5962.0,105.5873,105.6444,105.5588,105.6159,5962.0
2019-01-29 14:50:00,111.01,111.02,110.95,111.02,3800.0,105.6254,105.6349,105.5683,105.6349,3800.0
2019-01-29 14:55:00,110.98,111.0,110.92,110.94,9365.0,105.5968,105.6159,105.5397,105.5588,9365.0
2019-01-29 15:00:00,110.91,110.98,110.88,110.98,7521.0,105.5302,105.5968,105.5017,105.5968,7521.0
2019-01-29 15:05:00,110.98,111.03,110.95,111.0,7365.0,105.5968,105.6444,105.5683,105.6159,7365.0
2019-01-29 15:10:00,111.0,111.07,111.0,111.06,5720.0,105.6159,105.6825,105.6159,105.6729,5720.0
2019-01-29 15:15:00,111.06,111.15,111.06,111.12,6400.0,105.6729,105.7586,105.6729,105.73,6400.0
2019-01-29 15:20:00,111.14,111.17,111.09,111.09,10332.0,105.7491,105.7776,105.7015,105.7015,10332.0
2019-01-29 15:25:00,111.09,111.15,111.05,111.12,11001.0,105.7015,105.7586,105.6634,105.73,11001.0
2019-01-29 15:30:00,111.14,111.31,111.13,111.25,12574.0,105.7491,105.9108,105.7396,105.8537,12574.0
2019-01-29 15:35:00,111.25,111.26,111.17,111.26,12522.0,105.8537,105.8632,105.7776,105.8632,12522.0
2019-01-29 15:40:00,111.26,111.34,111.25,111.26,18768.0,105.8632,105.9394,105.8537,105.8632,18768.0
2019-01-29 15:45:00,111.27,111.29,110.98,111.01,25240.0,105.8728,105.8918,105.5968,105.6254,25240.0
2019-01-29 15:50:00,111.0,111.06,110.97,111.05,28847.0,105.6159,105.6729,105.5873,105.6634,28847.0
2019-01-29 15:55:00,111.07,111.15,110.95,111.12,72117.0,105.6825,105.7586,105.5683,105.73,72117.0
2019-01-30 09:30:00,111.8,112.29,111.33,112.18,35952.0,106.3771,106.8433,105.9299,106.7386,35952.0
2019-01-30 09:35:00,112.13,112.13,111.94,111.94,6999.0,106.691,106.691,106.5103,106.5103,6999.0
2019-01-30 09:40:00,112.01,112.01,111.82,111.92,5245.0,106.5769,106.5769,106.3961,106.4912,5245.0
2019-01-30 09:45:00,111.94,112.05,111.56,111.56,26154.0,106.5103,106.6149,106.1487,106.1487,26154.0
2019-01-30 09:50:00,111.62,111.71,111.51,111.6,9300.0,106.2058,106.2914,106.1011,106.1868,9300.0
2019-01-30 09:55:00,111.59,111.59,111.36,111.4,6613.0,106.1772,106.1772,105.9584,105.9965,6613.0
2019-01-30 10:00:00,111.38,111.42,111.08,111.13,20930.0,105.9774,106.0155,105.692,105.7396,20930.0
2019-01-30 10:05:00,111.11,111.22,111.03,111.03,171054.0,105.7205,105.8252,105.6444,105.6444,171054.0
2019-01-30 10:10:00,111.07,111.31,111.02,111.04,51972.0,105.6825,105.9108,105.6349,105.6539,51972.0
2019-01-30 10:15:00,111.13,111.38,111.08,111.31,88075.0,105.7396,105.9774,105.692,105.9108,88075.0
2019-01-30 10:20:00,111.32,111.91,111.28,111.68,132959.0,105.9203,106.4817,105.8823,106.2629,132959.0
2019-01-30 10:25:00,111.68,111.95,111.52,111.68,34671.0,106.2629,106.5198,106.1106,106.2629,34671.0
2019-01-30 10:30:00,111.68,111.89,111.51,111.89,171821.0,106.2629,106.4627,106.1011,106.4627,171821.0
2019-01-30 10:35:00,111.88,112.09,111.85,112.08,9811.0,106.4532,106.653,106.4246,106.6435,9811.0
2019-01-30 10:40:00,112.15,112.15,112.02,112.15,5080.0,106.7101,106.7101,106.5864,106.7101,5080.0
2019-01-30 10:45:00,112.16,112.23,112.04,112.04,11085.0,106.7196,106.7862,106.6054,106.6054,11085.0
2019-01-30 10:50:00,112.08,112.15,112.02,112.15,5706.0,106.6435,106.7101,106.5864,106.7101,5706.0
2019-01-30 10:55:00,112.14,112.29,112.14,112.26,28687.0,106.7006,106.8433,106.7006,106.8147,28687.0
2019-01-30 11:00:00,112.27,112.46,112.25,112.34,10295.0,106.8243,107.005,106.8052,106.8909,10295.0
2019-01-30 11:05:00,112.35,112.35,112.17,112.2,3165.0,106.9004,106.9004,106.7291,106.7577,3165.0
2019-01-30 11:10:00,112.21,112.25,112.18,112.25,3281.0,106.7672,106.8052,106.7386,106.8052,3281.0
2019-01-30 11:15:00,112.21,112.21,112.08,112.12,6300.0,106.7672,106.7672,106.6435,106.6815,6300.0
2019-01-30 11:20:00,112.13,112.16,112.05,112.05,2600.0,106.691,106.7196,106.6149,106.6149,2600.0
2019-01-30 11:25:00,112.04,112.07,111.8,111.85,6924.0,106.6054,106.634,106.3771,106.4246,6924.0
2019-01-30 11:30:00,111.85,112.06,111.79,112.05,9552.0,106.4246,106.6244,106.3675,106.6149,9552.0
2019-01-30 11:35:00,112.08,112.08,111.88,111.99,12890.0,106.6435,106.6435,106.4532,106.5578,12890.0
2019-01-30 11:40:00,112.01,112.23,111.95,112.2,7704.0,106.5769,106.7862,106.5198,106.7577,7704.0
2019-01-30 11:45:00,112.21,112.25,112.14,112.19,6505.0,106.7672,106.8052,106.7006,106.7481,6505.0
2019-01-30 11:50:00,112.17,112.19,112.08,112.1,7600.0,106.7291,106.7481,106.6435,106.6625,7600.0
2019-01-30 11:55:00,112.14,112.26,112.11,112.26,6078.0,106.7006,106.8147,106.672,106.8147,6078.0
2019-01-30 12:00:00,112.25,112.33,112.22,112.28,3756.0,106.8052,106.8813,106.7767,106.8338,3756.0
2019-01-30 12:05:00,112.28,112.34,112.16,112.3,13785.0,106.8338,106.8909,106.7196,106.8528,13785.0
2019-01-30 12:10:00,112.33,112.38,112.32,112.36,1806.0,106.8813,106.9289,106.8718,106.9099,1806.0
2019-01-30 12:15:00,112.34,112.54,112.34,112.53,7270.0,106.8909,107.0812,106.8909,107.0716,7270.0
2019-01-30 12:20:00,112.54,112.63,112.45,112.49,10665.0,107.0812,107.1668,106.9955,107.0336,10665.0
2019-01-30 12:25:00,112.46,112.58,112.46,112.54,7580.0,107.005,107.1192,107.005,107.0812,7580.0
2019-01-30 12:30:00,112.51,112.58,112.39,112.42,6149.0,107.0526,107.1192,106.9384,106.967,6149.0
2019-01-30 12:35:00,112.41,112.41,112.26,112.26,3790.0,106.9575,106.9575,106.8147,106.8147,3790.0
2019-01-30 12:40:00,112.25,112.28,112.15,112.23,16900.0,106.8052,106.8338,106.7101,106.7862,16900.0
2019-01-30 12:45:00,112.25,112.32,112.22,112.31,2478.0,106.8052,106.8718,106.7767,106.8623,2478.0
2019-01-30 12:50:00,112.33,112.33,112.28,112.28,2720.0,106.8813,106.8813,106.8338,106.8338,2720.0
2019-01-30 12:55:00,112.3,112.35,112.25,112.26,5309.0,106.8528,106.9004,106.8052,106.8147,5309.0
2019-01-30 13:00:00,112.24,112.24,112.11,112.16,6893.0,106.7957,106.7957,106.672,106.7196,6893.0
2019-01-30 13:05:00,112.17,112.2,112.01,112.03,23248.0,106.7291,106.7577,106.5769,106.5959,23248.0
2019-01-30 13:10:00,112.04,112.17,112.01,112.16,12800.0,106.6054,106.7291,106.5769,106.7196,12800.0
2019-01-30 13:15:00,112.14,112.43,112.14,112.36,6277.0,106.7006,106.9765,106.7006,106.9099,6277.0
2019-01-30 13:20:00,112.35,112.35,112.17,112.24,5926.0,106.9004,106.9004,106.7291,106.7957,5926.0
2019-01-30 13:25:00,112.23,112.24,112.13,112.18,7156.0,106.7862,106.7957,106.691,106.7386,7156.0
2019-01-30 13:30:00,112.17,112.2,112.14,112.18,17683.0,106.7291,106.7577,106.7006,106.7386,17683.0
2019-01-30 13:35:00,112.2,112.2,112.15,112.15,34400.0,106.7577,106.7577,106.7101,106.7101,34400.0
2019-01-30 13:40:00,112.18,112.26,112.16,112.23,6400.0,106.7386,106.8147,106.7196,106.7862,6400.0
2019-01-30 13:45:00,112.22,112.22,112.1,112.13,5573.0,106.7767,106.7767,106.6625,106.691,5573.0
2019-01-30 13:50:00,112.14,112.21,112.11,112.21,8655.0,106.7006,106.7672,106.672,106.7672,8655.0
2019-01-30 13:55:00,112.2,112.2,111.97,112.0,14993.0,106.7577,106.7577,106.5388,106.5674,14993.0
2019-01-30 14:00:00,112.01,112.68,111.93,112.46,34842.0,106.5769,107.2144,106.5007,107.005,34842.0
2019-01-30 14:05:00,112.48,112.64,112.43,112.55,16257.0,107.0241,107.1763,106.9765,107.0907,16257.0
2019-01-30 14:10:00,112.54,112.85,112.47,112.84,13696.0,107.0812,107.3761,107.0146,107.3666,13696.0
2019-01-30 14:15:00,112.87,113.0,112.74,112.97,13732.0,107.3952,107.5188,107.2715,107.4903,13732.0
2019-01-30 14:20:00,112.98,113.23,112.9,113.08,17439.0,107.4998,107.7377,107.4237,107.595,17439.0
2019-01-30 14:25:00,113.1,113.16,112.79,112.79,35600.0,107.614,107.6711,107.319,107.319,35600.0
2019-01-30 14:30:00,112.79,112.85,112.71,112.8,10833.0,107.319,107.3761,107.2429,107.3285,10833.0
2019-01-30 14:35:00,112.84,113.0,112.66,112.94,7709.0,107.3666,107.5188,107.1953,107.4618,7709.0
2019-01-30 14:40:00,112.89,113.05,112.89,113.02,10547.0,107.4142,107.5664,107.4142,107.5379,10547.0
2019-01-30 14:45:00,113.03,113.21,112.97,113.17,15001.0,107.5474,107.7187,107.4903,107.6806,15001.0
2019-01-30 14:50:00,113.19,113.46,113.07,113.44,19455.0,107.6996,107.9565,107.5855,107.9375,19455.0
2019-01-30 14:55:00,113.44,113.71,113.44,113.64,31722.0,107.9375,108.1944,107.9375,108.1278,31722.0
2019-01-30 15:00:00,113.62,113.72,113.41,113.42,47970.0,108.1088,108.2039,107.909,107.9185,47970.0
2019-01-30 15:05:00,113.4,113.69,113.34,113.53,61148.0,107.8994,108.1754,107.8424,108.0231,61148.0
2019-01-30 15:10:00,113.53,113.53,113.33,113.49,29651.0,108.0231,108.0231,107.8328,107.9851,29651.0
2019-01-30 15:15:00,113.49,113.57,113.42,113.57,30212.0,107.9851,108.0612,107.9185,108.0612,30212.0
2019-01-30 15:20:00,113.59,113.74,113.54,113.54,39229.0,108.0802,108.223,108.0327,108.0327,39229.0
2019-01-30 15:25:00,113.54,113.7,113.46,113.58,14848.0,108.0327,108.1849,107.9565,108.0707,14848.0
2019-01-30 15:30:00,113.56,113.56,113.3,113.34,26891.0,108.0517,108.0517,107.8043,107.8424,26891.0
2019-01-30 15:35:00,113.34,113.47,113.34,113.44,21427.0,107.8424,107.966,107.8424,107.9375,21427.0
2019-01-30 15:40:00,113.44,113.56,113.38,113.56,34141.0,107.9375,108.0517,107.8804,108.0517,34141.0
2019-01-30 15:45:00,113.52,113.68,113.52,113.59,34580.0,108.0136,108.1659,108.0136,108.0802,34580.0
2019-01-30 15:50:00,113.59,113.59,113.47,113.55,32452.0,108.0802,108.0802,107.966,108.0422,32452.0
2019-01-30 15:55:00,113.56,113.78,113.56,113.64,127566.0,108.0517,108.261,108.0517,108.1278,127566.0
2019-01-31 09:30:00,113.61,113.62,113.15,113.33,15177.0,108.0993,108.1088,107.6616,107.8328,15177.0
2019-01-31 09:35:00,113.4,113.5,112.67,113.04,14776.0,107.8994,107.9946,107.2049,107.5569,14776.0
2019-01-31 09:40:00,113.11,113.11,112.9,112.94,7742.0,107.6235,107.6235,107.4237,107.4618,7742.0
2019-01-31 09:45:00,112.94,113.12,112.81,113.02,13676.0,107.4618,107.633,107.3381,107.5379,13676.0
2019-01-31 09:50:00,113.06,113.18,113.03,113.18,13890.0,107.5759,107.6901,107.5474,107.6901,13890.0
2019-01-31 09:55:00,113.27,113.27,113.04,113.06,31706.0,107.7757,107.7757,107.5569,107.5759,31706.0
2019-01-31 10:00:00,113.06,113.1,112.92,112.99,32420.0,107.5759,107.614,107.4427,107.5093,32420.0
2019-01-31 10:05:00,113.01,113.49,113.0,113.49,60718.0,107.5284,107.9851,107.5188,107.9851,60718.0
2019-01-31 10:10:00,113.49,113.74,113.49,113.72,12083.0,107.9851,108.223,107.9851,108.2039,12083.0
2019-01-31 10:15:00,113.72,114.09,113.65,114.09,65430.0,108.2039,108.556,108.1373,108.556,65430.0
2019-01-31 10:20:00,114.02,114.13,113.72,113.86,12193.0,108.4894,108.594,108.2039,108.3371,12193.0
2019-01-31 10:25:00,113.93,114.02,113.76,113.76,7390.0,108.4037,108.4894,108.242,108.242,7390.0
2019-01-31 10:30:00,113.83,114.13,113.79,114.13,11094.0,108.3086,108.594,108.2705,108.594,11094.0
2019-01-31 10:35:00,114.11,114.11,113.87,113.87,15571.0,108.575,108.575,108.3466,108.3466,15571.0
2019-01-31 10:40:00,113.92,113.98,113.9,113.92,6312.0,108.3942,108.4513,108.3752,108.3942,6312.0
2019-01-31 10:45:00,113.94,114.39,113.91,114.24,28267.0,108.4133,108.8414,108.3847,108.6987,28267.0
2019-01-31 10:50:00,114.24,114.48,114.09,114.48,24730.0,108.6987,108.9271,108.556,108.9271,24730.0
2019-01-31 10:55:00,114.44,114.44,114.08,114.13,13506.0,108.889,108.889,108.5465,108.594,13506.0
2019-01-31 11:00:00,114.13,114.61,114.11,114.58,41803.0,108.594,109.0508,108.575,109.0222,41803.0
2019-01-31 11:05:00,114.59,114.69,114.52,114.63,24764.0,109.0317,109.1269,108.9651,109.0698,24764.0
2019-01-31 11:10:00,114.64,115.02,114.64,114.91,42280.0,109.0793,109.4409,109.0793,109.3362,42280.0
2019-01-31 11:15:00,114.92,114.99,114.81,114.87,33543.0,109.3457,109.4123,109.2411,109.2981,33543.0
2019-01-31 11:20:00,114.84,114.84,114.64,114.76,9727.0,109.2696,109.2696,109.0793,109.1935,9727.0
2019-01-31 11:25:00,114.81,114.88,114.8,114.8,8899.0,109.2411,109.3077,109.2315,109.2315,8899.0
2019-01-31 11:30:00,114.8,114.96,114.8,114.91,6515.0,109.2315,109.3838,109.2315,109.3362,6515.0
2019-01-31 11:35:00,114.9,115.03,114.85,114.93,5969.0,109.3267,109.4504,109.2791,109.3552,5969.0
2019-01-31 11:40:00,114.9,114.9,114.79,114.79,4930.0,109.3267,109.3267,109.222,109.222,4930.0
2019-01-31 11:45:00,114.79,114.8,114.68,114.75,10431.0,109.222,109.2315,109.1174,109.184,10431.0
2019-01-31 11:50:00,114.68,114.78,114.61,114.75,4184.0,109.1174,109.2125,109.0508,109.184,4184.0
2019-01-31 11:55:00,114.75,114.78,114.67,114.67,4451.0,109.184,109.2125,109.1078,109.1078,4451.0
2019-01-31 12:00:00,114.65,114.66,114.58,114.64,9235.0,109.0888,109.0983,109.0222,109.0793,9235.0
2019-01-31 12:05:00,114.65,114.77,114.56,114.67,9989.0,109.0888,109.203,109.0032,109.1078,9989.0
2019-01-31 12:10:00,114.66,114.69,114.55,114.69,4600.0,109.0983,109.1269,108.9937,109.1269,4600.0
2019-01-31 12:15:00,114.68,114.78,114.64,114.73,4200.0,109.1174,109.2125,109.0793,109.1649,4200.0
2019-01-31 12:20:00,114.78,114.87,114.75,114.84,5823.0,109.2125,109.2981,109.184,109.2696,5823.0
2019-01-31 12:25:00,114.83,114.83,114.47,114.47,3833.0,109.2601,109.2601,108.9175,108.9175,3833.0
2019-01-31 12:30:00,114.52,114.59,114.47,114.56,36108.0,108.9651,109.0317,108.9175,109.0032,36108.0
2019-01-31 12:35:00,114.57,114.74,114.57,114.66,11800.0,109.0127,109.1744,109.0127,109.0983,11800.0
2019-01-31 12:40:00,114.65,114.65,114.16,114.16,14233.0,109.0888,109.0888,108.6226,108.6226,14233.0
2019-01-31 12:45:00,114.18,114.26,114.16,114.21,4458.0,108.6416,108.7177,108.6226,108.6702,4458.0
2019-01-31 12:50:00,114.26,114.32,114.22,114.32,4306.0,108.7177,108.7748,108.6797,108.7748,4306.0
2019-01-31 12:55:00,114.29,114.29,114.21,114.26,6100.0,108.7463,108.7463,108.6702,108.7177,6100.0
2019-01-31 13:00:00,114.26,114.34,114.18,114.34,9600.0,108.7177,108.7938,108.6416,108.7938,9600.0
2019-01-31 13:05:00,114.38,114.6,114.38,114.56,7152.0,108.8319,109.0412,108.8319,109.0032,7152.0
2019-01-31 13:10:00,114.55,114.59,114.46,114.5,7900.0,108.9937,109.0317,108.908,108.9461,7900.0
2019-01-31 13:15:00,114.54,114.54,114.42,114.44,6234.0,108.9841,108.9841,108.87,108.889,6234.0
2019-01-31 13:20:00,114.44,114.59,114.43,114.59,7335.0,108.889,109.0317,108.8795,109.0317,7335.0
2019-01-31 13:25:00,114.56,114.65,114.46,114.49,6368.0,109.0032,109.0888,108.908,108.9366,6368.0
2019-01-31 13:30:00,114.59,114.6,114.43,114.43,7450.0,109.0317,109.0412,108.8795,108.8795,7450.0
2019-01-31 13:35:00,114.43,114.51,114.43,114.46,5238.0,108.8795,108.9556,108.8795,108.908,5238.0
2019-01-31 13:40:00,114.51,114.59,114.46,114.56,6752.0,108.9556,109.0317,108.908,109.0032,6752.0
2019-01-31 13:45:00,114.59,114.59,114.47,114.52,6961.0,109.0317,109.0317,108.9175,108.9651,6961.0
2019-01-31 13:50:00,114.51,114.58,114.48,114.58,5521.0,108.9556,109.0222,108.9271,109.0222,5521.0
2019-01-31 13:55:00,114.56,114.59,114.54,114.58,9177.0,109.0032,109.0317,108.9841,109.0222,9177.0
2019-01-31 14:00:00,114.58,114.64,114.52,114.61,10982.0,109.0222,109.0793,108.9651,109.0508,10982.0
2019-01-31 14:05:00,114.64,114.68,114.59,114.65,9234.0,109.0793,109.1174,109.0317,109.0888,9234.0
2019-01-31 14:10:00,114.59,114.61,114.54,114.57,7037.0,109.0317,109.0508,108.9841,109.0127,7037.0
2019-01-31 14:15:00,114.55,114.59,114.49,114.53,7048.0,108.9937,109.0317,108.9366,108.9746,7048.0
2019-01-31 14:20:00,114.55,114.63,114.55,114.59,5377.0,108.9937,109.0698,108.9937,109.0317,5377.0
2019-01-31 14:25:00,114.59,114.65,114.57,114.58,6748.0,109.0317,109.0888,109.0127,109.0222,6748.0
2019-01-31 14:30:00,114.58,114.61,114.48,114.51,22263.0,109.0222,109.0508,108.9271,108.9556,22263.0
2019-01-31 14:35:00,114.52,114.59,114.47,114.47,8037.0,108.9651,109.0317,108.9175,108.9175,8037.0
2019-01-31 14:40:00,114.46,114.47,114.32,114.35,6439.0,108.908,108.9175,108.7748,108.8034,6439.0
2019-01-31 14:45:00,114.33,114.33,114.24,114.31,6535.0,108.7843,108.7843,108.6987,108.7653,6535.0
2019-01-31 14:50:00,114.29,114.42,114.22,114.39,5178.0,108.7463,108.87,108.6797,108.8414,5178.0
2019-01-31 14:55:00,114.41,114.41,114.24,114.27,5425.0,108.8605,108.8605,108.6987,108.7272,5425.0
2019-01-31 15:00:00,114.26,114.26,114.11,114.11,10644.0,108.7177,108.7177,108.575,108.575,10644.0
2019-01-31 15:05:00,114.11,114.13,114.07,114.07,12092.0,108.575,108.594,108.5369,108.5369,12092.0
2019-01-31 15:10:00,114.08,114.08,113.89,113.92,13515.0,108.5465,108.5465,108.3657,108.3942,13515.0
2019-01-31 15:15:00,113.89,114.03,113.84,113.92,12948.0,108.3657,108.4989,108.3181,108.3942,12948.0
2019-01-31 15:20:00,113.91,113.97,113.9,113.93,10609.0,108.3847,108.4418,108.3752,108.4037,10609.0
2019-01-31 15:25:00,113.93,114.11,113.9,114.02,51516.0,108.4037,108.575,108.3752,108.4894,51516.0
2019-01-31 15:30:00,114.06,114.29,114.04,114.26,14594.0,108.5274,108.7463,108.5084,108.7177,14594.0
2019-01-31 15:35:00,114.27,114.36,114.15,114.32,23156.0,108.7272,108.8129,108.6131,108.7748,23156.0
2019-01-31 15:40:00,114.34,114.34,114.2,114.23,25585.0,108.7938,108.7938,108.6606,108.6892,25585.0
2019-01-31 15:45:00,114.23,114.4,114.2,114.35,215287.0,108.6892,108.8509,108.6606,108.8034,215287.0
2019-01-31 15:50:00,114.35,114.6,114.33,114.57,40988.0,108.8034,109.0412,108.7843,109.0127,40988.0
2019-01-31 15:55:00,114.56,114.62,114.51,114.53,56313.0,109.0032,109.0603,108.9556,108.9746,56313.0
2019-02-01 09:30:00,114.79,114.98,114.38,114.69,28740.0,109.222,109.4028,108.8319,109.1269,28740.0
2019-02-01 09:35:00,114.72,114.76,114.15,114.63,14109.0,109.1554,109.1935,108.6131,109.0698,14109.0
2019-02-01 09:40:00,114.8,114.86,114.48,114.56,8775.0,109.2315,109.2886,108.9271,109.0032,8775.0
2019-02-01 09:45:00,114.69,114.88,114.5,114.57,12794.0,109.1269,109.3077,108.9461,109.0127,12794.0
2019-02-01 09:50:00,114.45,114.59,114.36,114.44,6306.0,108.8985,109.0317,108.8129,108.889,6306.0
2019-02-01 09:55:00,114.42,114.47,114.01,114.08,34992.0,108.87,108.9175,108.4799,108.5465,34992.0
2019-02-01 10:00:00,114.14,114.86,114.12,114.86,12031.0,108.6035,109.2886,108.5845,109.2886,12031.0
2019-02-01 10:05:00,114.81,115.2,114.81,115.01,25960.0,109.2411,109.6121,109.2411,109.4313,25960.0
2019-02-01 10:10:00,115.01,115.05,114.77,114.82,9155.0,109.4313,109.4694,109.203,109.2506,9155.0
2019-02-01 10:15:00,114.75,114.84,114.67,114.71,11165.0,109.184,109.2696,109.1078,109.1459,11165.0
2019-02-01 10:20:00,114.77,114.85,114.7,114.85,23841.0,109.203,109.2791,109.1364,109.2791,23841.0
2019-02-01 10:25:00,114.87,115.05,114.82,114.84,23902.0,109.2981,109.4694,109.2506,109.2696,23902.0
2019-02-01 10:30:00,114.88,114.9,114.67,114.72,6595.0,109.3077,109.3267,109.1078,109.1554,6595.0
2019-02-01 10:35:00,114.68,114.97,114.66,114.94,17515.0,109.1174,109.3933,109.0983,109.3647,17515.0
2019-02-01 10:40:00,114.94,115.05,114.94,114.95,6134.0,109.3647,109.4694,109.3647,109.3743,6134.0
2019-02-01 10:45:00,114.95,114.98,114.87,114.89,8020.0,109.3743,109.4028,109.2981,109.3172,8020.0
2019-02-01 10:50:00,114.88,114.94,114.81,114.87,8008.0,109.3077,109.3647,109.2411,109.2981,8008.0
2019-02-01 10:55:00,114.88,114.9,114.7,114.7,13866.0,109.3077,109.3267,109.1364,109.1364,13866.0
2019-02-01 11:00:00,114.7,114.79,114.57,114.74,19425.0,109.1364,109.222,109.0127,109.1744,19425.0
2019-02-01 11:05:00,114.74,114.84,114.72,114.84,3897.0,109.1744,109.2696,109.1554,109.2696,3897.0
2019-02-01 11:10:00,114.83,114.83,114.73,114.82,3943.0,109.2601,109.2601,109.1649,109.2506,3943.0
2019-02-01 11:15:00,114.8,114.89,114.79,114.84,15740.0,109.2315,109.3172,109.222,109.2696,15740.0
2019-02-01 11:20:00,114.84,115.02,114.81,114.93,12343.0,109.2696,109.4409,109.2411,109.3552,12343.0
2019-02-01 11:25:00,114.95,115.02,114.95,114.95,8197.0,109.3743,109.4409,109.3743,109.3743,8197.0
2019-02-01 11:30:00,114.94,115.0,114.93,114.97,3800.0,109.3647,109.4218,109.3552,109.3933,3800.0
2019-02-01 11:35:00,115.0,115.04,114.92,114.94,10500.0,109.4218,109.4599,109.3457,109.3647,10500.0
2019-02-01 11:40:00,114.95,115.07,114.95,115.01,4300.0,109.3743,109.4884,109.3743,109.4313,4300.0
2019-02-01 11:45:00,115.0,115.02,114.92,114.94,5541.0,109.4218,109.4409,109.3457,109.3647,5541.0
2019-02-01 11:50:00,114.98,115.0,114.87,114.87,4535.0,109.4028,109.4218,109.2981,109.2981,4535.0
2019-02-01 11:55:00,114.83,114.92,114.78,114.9,5273.0,109.2601,109.3457,109.2125,109.3267,5273.0
2019-02-01 12:00:00,114.95,114.97,114.86,114.89,7570.0,109.3743,109.3933,109.2886,109.3172,7570.0
2019-02-01 12:05:00,114.93,114.95,114.84,114.85,14600.0,109.3552,109.3743,109.2696,109.2791,14600.0
2019-02-01 12:10:00,114.83,114.83,114.71,114.73,4623.0,109.2601,109.2601,109.1459,109.1649,4623.0
2019-02-01 12:15:00,114.73,114.74,114.66,114.7,15023.0,109.1649,109.1744,109.0983,109.1364,15023.0
2019-02-01 12:20:00,114.66,114.71,114.5,114.54,8602.0,109.0983,109.1459,108.9461,108.9841,8602.0
2019-02-01 12:25:00,114.53,114.88,114.5,114.88,16756.0,108.9746,109.3077,108.9461,109.3077,16756.0
2019-02-01 12:30:00,114.86,114.86,114.72,114.79,5805.0,109.2886,109.2886,109.1554,109.222,5805.0
2019-02-01 12:35:00,114.8,114.89,114.56,114.57,7425.0,109.2315,109.3172,109.0032,109.0127,7425.0
2019-02-01 12:40:00,114.54,114.63,114.53,114.59,8832.0,108.9841,109.0698,108.9746,109.0317,8832.0
2019-02-01 12:45:00,114.59,114.93,114.55,114.91,15683.0,109.0317,109.3552,108.9937,109.3362,15683.0
2019-02-01 12:50:00,114.9,114.97,114.81,114.97,19631.0,109.3267,109.3933,109.2411,109.3933,19631.0
2019-02-01 12:55:00,114.97,115.0,114.88,114.88,2842.0,109.3933,109.4218,109.3077,109.3077,2842.0
2019-02-01 13:00:00,114.86,114.91,114.83,114.86,4400.0,109.2886,109.3362,109.2601,109.2886,4400.0
2019-02-01 13:05:00,114.88,114.97,114.85,114.85,4579.0,109.3077,109.3933,109.2791,109.2791,4579.0
2019-02-01 13:10:00,114.84,114.93,114.84,114.89,9100.0,109.2696,109.3552,109.2696,109.3172,9100.0
2019-02-01 13:15:00,114.89,114.94,114.82,114.85,17918.0,109.3172,109.3647,109.2506,109.2791,17918.0
2019-02-01 13:20:00,114.87,114.89,114.77,114.85,40588.0,109.2981,109.3172,109.203,109.2791,40588.0
2019-02-01 13:25:00,114.84,114.87,114.71,114.81,10100.0,109.2696,109.2981,109.1459,109.2411,10100.0
2019-02-01 13:30:00,114.83,114.96,114.79,114.85,14434.0,109.2601,109.3838,109.222,109.2791,14434.0
2019-02-01 13:35:00,114.88,114.92,114.82,114.91,4800.0,109.3077,109.3457,109.2506,109.3362,4800.0
2019-02-01 13:40:00,114.86,114.93,114.78,114.84,11069.0,109.2886,109.3552,109.2125,109.2696,11069.0
2019-02-01 13:45:00,114.84,114.9,114.75,114.86,16900.0,109.2696,109.3267,109.184,109.2886,16900.0
2019-02-01 13:50:00,114.84,114.98,114.82,114.88,24622.0,109.2696,109.4028,109.2506,109.3077,24622.0
2019-02-01 13:55:00,114.91,114.96,114.88,114.92,3196.0,109.3362,109.3838,109.3077,109.3457,3196.0
2019-02-01 14:00:00,114.93,114.94,114.65,114.7,7907.0,109.3552,109.3647,109.0888,109.1364,7907.0
2019-02-01 14:05:00,114.71,114.79,114.67,114.74,8500.0,109.1459,109.222,109.1078,109.1744,8500.0
2019-02-01 14:10:00,114.72,114.81,114.68,114.69,3676.0,109.1554,109.2411,109.1174,109.1269,3676.0
2019-02-01 14:15:00,114.72,114.75,114.57,114.57,4919.0,109.1554,109.184,109.0127,109.0127,4919.0
2019-02-01 14:20:00,114.56,114.61,114.48,114.48,21900.0,109.0032,109.0508,108.9271,108.9271,21900.0
2019-02-01 14:25:00,114.48,114.52,114.41,114.42,7100.0,108.9271,108.9651,108.8605,108.87,7100.0
2019-02-01 14:30:00,114.41,114.64,114.41,114.59,4029.0,108.8605,109.0793,108.8605,109.0317,4029.0
2019-02-01 14:35:00,114.57,114.61,114.51,114.59,4748.0,109.0127,109.0508,108.9556,109.0317,4748.0
2019-02-01 14:40:00,114.57,114.59,114.49,114.49,7700.0,109.0127,109.0317,108.9366,108.9366,7700.0
2019-02-01 14:45:00,114.5,114.51,114.37,114.42,20274.0,108.9461,108.9556,108.8224,108.87,20274.0
2019-02-01 14:50:00,114.37,114.4,114.23,114.24,9213.0,108.8224,108.8509,108.6892,108.6987,9213.0
2019-02-01 14:55:00,114.28,114.33,114.26,114.31,9500.0,108.7368,108.7843,108.7177,108.7653,9500.0
2019-02-01 15:00:00,114.3,114.36,114.17,114.25,14394.0,108.7558,108.8129,108.6321,108.7082,14394.0
2019-02-01 15:05:00,114.25,114.31,114.21,114.24,27515.0,108.7082,108.7653,108.6702,108.6987,27515.0
2019-02-01 15:10:00,114.25,114.38,114.24,114.35,6900.0,108.7082,108.8319,108.6987,108.8034,6900.0
2019-02-01 15:15:00,114.36,114.51,114.34,114.42,11020.0,108.8129,108.9556,108.7938,108.87,11020.0
2019-02-01 15:20:00,114.47,114.49,114.4,114.4,5818.0,108.9175,108.9366,108.8509,108.8509,5818.0
2019-02-01 15:25:00,114.41,114.43,114.35,114.39,5667.0,108.8605,108.8795,108.8034,108.8414,5667.0
2019-02-01 15:30:00,114.38,114.52,114.38,114.46,10077.0,108.8319,108.9651,108.8319,108.908,10077.0
2019-02-01 15:35:00,114.46,114.57,114.46,114.54,11500.0,108.908,109.0127,108.908,108.9841,11500.0
2019-02-01 15:40:00,114.52,114.55,114.5,114.54,9345.0,108.9651,108.9937,108.9461,108.9841,9345.0
2019-02-01 15:45:00,114.55,114.57,114.52,114.53,23696.0,108.9937,109.0127,108.9651,108.9746,23696.0
2019-02-01 15:50:00,114.53,114.54,114.47,114.52,20679.0,108.9746,108.9841,108.9175,108.9651,20679.0
2019-02-01 15:55:00,114.52,114.61,114.37,114.57,65330.0,108.9651,109.0508,108.8224,109.0127,65330.0
2019-02-04 09:30:00,114.68,114.97,114.53,114.82,11707.0,109.1174,109.3933,108.9746,109.2506,11707.0
2019-02-04 09:35:00,114.85,114.86,114.43,114.45,2800.0,109.2791,109.2886,108.8795,108.8985,2800.0
2019-02-04 09:40:00,114.47,114.97,114.46,114.97,4244.0,108.9175,109.3933,108.908,109.3933,4244.0
2019-02-04 09:45:00,114.99,115.16,114.82,115.16,5094.0,109.4123,109.5741,109.2506,109.5741,5094.0
2019-02-04 09:50:00,115.17,115.17,114.86,115.03,12692.0,109.5836,109.5836,109.2886,109.4504,12692.0
2019-02-04 09:55:00,115.08,115.13,114.78,114.78,6434.0,109.498,109.5455,109.2125,109.2125,6434.0
2019-02-04 10:00:00,114.84,114.9,114.6,114.85,9081.0,109.2696,109.3267,109.0412,109.2791,9081.0
2019-02-04 10:05:00,114.81,115.07,114.79,114.89,14350.0,109.2411,109.4884,109.222,109.3172,14350.0
2019-02-04 10:10:00,114.86,115.14,114.85,115.08,9500.0,109.2886,109.555,109.2791,109.498,9500.0
2019-02-04 10:15:00,115.11,115.11,114.91,115.01,3655.0,109.5265,109.5265,109.3362,109.4313,3655.0
2019-02-04 10:20:00,114.96,115.07,114.85,114.91,8500.0,109.3838,109.4884,109.2791,109.3362,8500.0
2019-02-04 10:25:00,114.93,114.93,114.74,114.85,6100.0,109.3552,109.3552,109.1744,109.2791,6100.0
2019-02-04 10:30:00,114.77,114.92,114.77,114.91,5200.0,109.203,109.3457,109.203,109.3362,5200.0
2019-02-04 10:35:00,114.87,114.93,114.71,114.71,4353.0,109.2981,109.3552,109.1459,109.1459,4353.0
2019-02-04 10:40:00,114.77,114.82,114.66,114.69,3358.0,109.203,109.2506,109.0983,109.1269,3358.0
2019-02-04 10:45:00,114.73,114.79,114.65,114.72,3747.0,109.1649,109.222,109.0888,109.1554,3747.0
2019-02-04 10:50:00,114.71,114.76,114.62,114.65,6550.0,109.1459,109.1935,109.0603,109.0888,6550.0
2019-02-04 10:55:00,114.64,114.68,114.52,114.53,3310.0,109.0793,109.1174,108.9651,108.9746,3310.0
2019-02-04 11:00:00,114.58,114.75,114.57,114.73,4214.0,109.0222,109.184,109.0127,109.1649,4214.0
2019-02-04 11:05:00,114.71,114.71,114.48,114.55,5200.0,109.1459,109.1459,108.9271,108.9937,5200.0
2019-02-04 11:10:00,114.51,114.57,114.47,114.51,4001.0,108.9556,109.0127,108.9175,108.9556,4001.0
2019-02-04 11:15:00,114.46,114.57,114.44,114.57,1932.0,108.908,109.0127,108.889,109.0127,1932.0
2019-02-04 11:20:00,114.61,114.61,114.48,114.5,3393.0,109.0508,109.0508,108.9271,108.9461,3393.0
2019-02-04 11:25:00,114.47,114.71,114.47,114.66,3900.0,108.9175,109.1459,108.9175,109.0983,3900.0
2019-02-04 11:30:00,114.69,114.82,114.59,114.81,7260.0,109.1269,109.2506,109.0317,109.2411,7260.0
2019-02-04 11:35:00,114.77,114.81,114.66,114.66,4000.0,109.203,109.2411,109.0983,109.0983,4000.0
2019-02-04 11:40:00,114.69,114.74,114.64,114.71,3655.0,109.1269,109.1744,109.0793,109.1459,3655.0
2019-02-04 11:45:00,114.72,114.96,114.71,114.95,3455.0,109.1554,109.3838,109.1459,109.3743,3455.0
2019-02-04 11:50:00,114.94,115.02,114.91,114.91,5200.0,109.3647,109.4409,109.3362,109.3362,5200.0
2019-02-04 11:55:00,114.89,115.01,114.78,114.98,5767.0,109.3172,109.4313,109.2125,109.4028,5767.0
2019-02-04 12:00:00,115.0,115.03,114.92,114.98,2713.0,109.4218,109.4504,109.3457,109.4028,2713.0
2019-02-04 12:05:00,114.99,115.03,114.96,114.97,2382.0,109.4123,109.4504,109.3838,109.3933,2382.0
2019-02-04 12:10:00,114.98,115.07,114.97,115.07,1173.0,109.4028,109.4884,109.3933,109.4884,1173.0
2019-02-04 12:15:00,115.05,115.17,115.02,115.14,6289.0,109.4694,109.5836,109.4409,109.555,6289.0
2019-02-04 12:20:00,115.13,115.22,115.09,115.22,5220.0,109.5455,109.6312,109.5075,109.6312,5220.0
2019-02-04 12:25:00,115.22,115.24,115.15,115.17,5800.0,109.6312,109.6502,109.5646,109.5836,5800.0
2019-02-04 12:30:00,115.16,115.22,115.08,115.22,3690.0,109.5741,109.6312,109.498,109.6312,3690.0
2019-02-04 12:35:00,115.2,115.21,115.14,115.18,4991.0,109.6121,109.6216,109.555,109.5931,4991.0
2019-02-04 12:40:00,115.19,115.27,115.18,115.27,1225.0,109.6026,109.6787,109.5931,109.6787,1225.0
2019-02-04 12:45:00,115.3,115.39,115.2,115.22,7800.0,109.7073,109.7929,109.6121,109.6312,7800.0
2019-02-04 12:50:00,115.25,115.29,115.23,115.24,6299.0,109.6597,109.6978,109.6407,109.6502,6299.0
2019-02-04 12:55:00,115.3,115.3,115.22,115.22,4810.0,109.7073,109.7073,109.6312,109.6312,4810.0
2019-02-04 13:00:00,115.24,115.35,115.21,115.35,3374.0,109.6502,109.7549,109.6216,109.7549,3374.0
2019-02-04 13:05:00,115.38,115.42,115.32,115.4,3600.0,109.7834,109.8215,109.7263,109.8024,3600.0
2019-02-04 13:10:00,115.42,115.5,115.42,115.48,5078.0,109.8215,109.8976,109.8215,109.8786,5078.0
2019-02-04 13:15:00,115.5,115.6,115.46,115.56,3600.0,109.8976,109.9927,109.8595,109.9547,3600.0
2019-02-04 13:20:00,115.57,115.58,115.42,115.48,3366.0,109.9642,109.9737,109.8215,109.8786,3366.0
2019-02-04 13:25:00,115.43,115.45,115.32,115.32,2997.0,109.831,109.85,109.7263,109.7263,2997.0
2019-02-04 13:30:00,115.31,115.33,115.21,115.21,2100.0,109.7168,109.7358,109.6216,109.6216,2100.0
2019-02-04 13:35:00,115.23,115.28,115.19,115.24,1961.0,109.6407,109.6883,109.6026,109.6502,1961.0
2019-02-04 13:40:00,115.29,115.33,115.28,115.28,3083.0,109.6978,109.7358,109.6883,109.6883,3083.0
2019-02-04 13:45:00,115.3,115.49,115.3,115.47,2480.0,109.7073,109.8881,109.7073,109.869,2480.0
2019-02-04 13:50:00,115.5,115.53,115.42,115.46,3765.0,109.8976,109.9261,109.8215,109.8595,3765.0
2019-02-04 13:55:00,115.53,115.58,115.48,115.5,2400.0,109.9261,109.9737,109.8786,109.8976,2400.0
2019-02-04 14:00:00,115.54,115.6,115.47,115.55,5886.0,109.9356,109.9927,109.869,109.9452,5886.0
2019-02-04 14:05:00,115.53,115.62,115.52,115.62,7784.0,109.9261,110.0118,109.9166,110.0118,7784.0
2019-02-04 14:10:00,115.6,115.6,115.45,115.52,3716.0,109.9927,109.9927,109.85,109.9166,3716.0
2019-02-04 14:15:00,115.53,115.53,115.42,115.42,4725.0,109.9261,109.9261,109.8215,109.8215,4725.0
2019-02-04 14:20:00,115.42,115.46,115.37,115.4,1975.0,109.8215,109.8595,109.7739,109.8024,1975.0
2019-02-04 14:25:00,115.43,115.45,115.35,115.37,3525.0,109.831,109.85,109.7549,109.7739,3525.0
2019-02-04 14:30:00,115.35,115.37,115.32,115.33,1900.0,109.7549,109.7739,109.7263,109.7358,1900.0
2019-02-04 14:35:00,115.39,115.42,115.32,115.32,3360.0,109.7929,109.8215,109.7263,109.7263,3360.0
2019-02-04 14:40:00,115.35,115.37,115.33,115.35,1527.0,109.7549,109.7739,109.7358,109.7549,1527.0
2019-02-04 14:45:00,115.34,115.39,115.32,115.35,2861.0,109.7453,109.7929,109.7263,109.7549,2861.0
2019-02-04 14:50:00,115.36,115.4,115.35,115.35,2400.0,109.7644,109.8024,109.7549,109.7549,2400.0
2019-02-04 14:55:00,115.4,115.4,115.33,115.36,3204.0,109.8024,109.8024,109.7358,109.7644,3204.0
2019-02-04 15:00:00,115.34,115.38,115.32,115.35,7706.0,109.7453,109.7834,109.7263,109.7549,7706.0
2019-02-04 15:05:00,115.35,115.44,115.32,115.41,9152.0,109.7549,109.8405,109.7263,109.8119,9152.0
2019-02-04 15:10:00,115.39,115.39,115.35,115.35,8202.0,109.7929,109.7929,109.7549,109.7549,8202.0
2019-02-04 15:15:00,115.35,115.36,115.32,115.34,7068.0,109.7549,109.7644,109.7263,109.7453,7068.0
2019-02-04 15:20:00,115.33,115.39,115.33,115.37,4384.0,109.7358,109.7929,109.7358,109.7739,4384.0
2019-02-04 15:25:00,115.35,115.39,115.3,115.32,11867.0,109.7549,109.7929,109.7073,109.7263,11867.0
2019-02-04 15:30:00,115.31,115.33,115.27,115.28,7140.0,109.7168,109.7358,109.6787,109.6883,7140.0
2019-02-04 15:35:00,115.27,115.27,115.12,115.12,11646.0,109.6787,109.6787,109.536,109.536,11646.0
2019-02-04 15:40:00,115.12,115.16,114.96,114.98,22898.0,109.536,109.5741,109.3838,109.4028,22898.0
2019-02-04 15:45:00,115.01,115.04,114.88,114.89,29035.0,109.4313,109.4599,109.3077,109.3172,29035.0
2019-02-04 15:50:00,114.91,115.36,114.9,115.36,42952.0,109.3362,109.7644,109.3267,109.7644,42952.0
2019-02-04 15:55:00,115.37,115.69,115.37,115.66,113948.0,109.7739,110.0784,109.7739,110.0498,113948.0
2019-02-05 09:30:00,115.97,116.09,115.76,115.91,11836.0,110.3448,110.459,110.145,110.2877,11836.0
2019-02-05 09:35:00,115.97,116.09,115.84,116.0,5721.0,110.3448,110.459,110.2211,110.3733,5721.0
2019-02-05 09:40:00,116.0,116.04,115.85,115.9,7825.0,110.3733,110.4114,110.2306,110.2782,7825.0
2019-02-05 09:45:00,115.9,115.99,115.81,115.94,10861.0,110.2782,110.3638,110.1925,110.3162,10861.0
2019-02-05 09:50:00,115.97,116.45,115.81,116.44,13195.0,110.3448,110.8015,110.1925,110.792,13195.0
2019-02-05 09:55:00,116.48,116.48,116.2,116.26,10630.0,110.83,110.83,110.5636,110.6207,10630.0
2019-02-05 10:00:00,116.3,116.33,115.93,115.93,126123.0,110.6588,110.6873,110.3067,110.3067,126123.0
2019-02-05 10:05:00,115.89,116.05,115.88,115.98,8400.0,110.2687,110.4209,110.2591,110.3543,8400.0
2019-02-05 10:10:00,115.97,116.07,115.81,116.0,9364.0,110.3448,110.4399,110.1925,110.3733,9364.0
2019-02-05 10:15:00,116.07,116.32,116.07,116.28,17322.0,110.4399,110.6778,110.4399,110.6397,17322.0
2019-02-05 10:20:00,116.29,116.34,116.16,116.17,11916.0,110.6493,110.6968,110.5256,110.5351,11916.0
2019-02-05 10:25:00,116.19,116.34,116.18,116.27,25935.0,110.5541,110.6968,110.5446,110.6302,25935.0
2019-02-05 10:30:00,116.25,116.49,116.2,116.48,15547.0,110.6112,110.8396,110.5636,110.83,15547.0
2019-02-05 10:35:00,116.45,116.61,116.39,116.6,4023.0,110.8015,110.9537,110.7444,110.9442,4023.0
2019-02-05 10:40:00,116.63,116.66,116.49,116.56,8152.0,110.9728,111.0013,110.8396,110.9062,8152.0
2019-02-05 10:45:00,116.53,116.74,116.53,116.53,11950.0,110.8776,111.0774,110.8776,110.8776,11950.0
2019-02-05 10:50:00,116.53,116.55,116.44,116.46,7712.0,110.8776,110.8967,110.792,110.811,7712.0
2019-02-05 10:55:00,116.44,116.54,116.33,116.54,5199.0,110.792,110.8871,110.6873,110.8871,5199.0
2019-02-05 11:00:00,116.53,116.65,116.49,116.56,7852.0,110.8776,110.9918,110.8396,110.9062,7852.0
2019-02-05 11:05:00,116.55,116.55,116.34,116.41,5726.0,110.8967,110.8967,110.6968,110.7634,5726.0
2019-02-05 11:10:00,116.36,116.44,116.33,116.35,11662.0,110.7159,110.792,110.6873,110.7064,11662.0
2019-02-05 11:15:00,116.34,116.42,116.33,116.39,5500.0,110.6968,110.773,110.6873,110.7444,5500.0
2019-02-05 11:20:00,116.38,116.59,116.38,116.59,8050.0,110.7349,110.9347,110.7349,110.9347,8050.0
2019-02-05 11:25:00,116.59,116.7,116.55,116.7,7077.0,110.9347,111.0394,110.8967,111.0394,7077.0
2019-02-05 11:30:00,116.72,116.88,116.71,116.81,8593.0,111.0584,111.2106,111.0489,111.144,8593.0
2019-02-05 11:35:00,116.83,116.97,116.79,116.94,6407.0,111.1631,111.2963,111.125,111.2677,6407.0
2019-02-05 11:40:00,116.96,116.97,116.81,116.9,9423.0,111.2868,111.2963,111.144,111.2297,9423.0
2019-02-05 11:45:00,116.89,116.96,116.77,116.83,10765.0,111.2202,111.2868,111.106,111.1631,10765.0
2019-02-05 11:50:00,116.84,116.96,116.82,116.88,5963.0,111.1726,111.2868,111.1536,111.2106,5963.0
2019-02-05 11:55:00,116.89,116.99,116.82,116.93,7486.0,111.2202,111.3153,111.1536,111.2582,7486.0
2019-02-05 12:00:00,116.9,116.97,116.85,116.97,8485.0,111.2297,111.2963,111.1821,111.2963,8485.0
2019-02-05 12:05:00,116.93,116.97,116.89,116.92,7839.0,111.2582,111.2963,111.2202,111.2487,7839.0
2019-02-05 12:10:00,116.9,116.9,116.76,116.83,7231.0,111.2297,111.2297,111.0965,111.1631,7231.0
2019-02-05 12:15:00,116.82,116.83,116.71,116.74,14560.0,111.1536,111.1631,111.0489,111.0774,14560.0
2019-02-05 12:20:00,116.69,116.71,116.59,116.6,4669.0,111.0299,111.0489,110.9347,110.9442,4669.0
2019-02-05 12:25:00,116.64,116.67,116.58,116.63,7659.0,110.9823,111.0108,110.9252,110.9728,7659.0
2019-02-05 12:30:00,116.61,116.68,116.58,116.68,5685.0,110.9537,111.0203,110.9252,111.0203,5685.0
2019-02-05 12:35:00,116.66,116.68,116.5,116.58,20428.0,111.0013,111.0203,110.8491,110.9252,20428.0
2019-02-05 12:40:00,116.61,116.74,116.58,116.68,12773.0,110.9537,111.0774,110.9252,111.0203,12773.0
2019-02-05 12:45:00,116.71,116.77,116.69,116.72,7100.0,111.0489,111.106,111.0299,111.0584,7100.0
2019-02-05 12:50:00,116.75,116.91,116.58,116.58,11923.0,111.0869,111.2392,110.9252,110.9252,11923.0
2019-02-05 12:55:00,116.55,116.64,116.47,116.54,7125.0,110.8967,110.9823,110.8205,110.8871,7125.0
2019-02-05 13:00:00,116.54,116.7,116.52,116.68,8146.0,110.8871,111.0394,110.8681,111.0203,8146.0
2019-02-05 13:05:00,116.76,116.76,116.65,116.72,6900.0,111.0965,111.0965,110.9918,111.0584,6900.0
2019-02-05 13:10:00,116.71,116.84,116.71,116.8,12677.0,111.0489,111.1726,111.0489,111.1345,12677.0
2019-02-05 13:15:00,116.78,116.79,116.64,116.69,9032.0,111.1155,111.125,110.9823,111.0299,9032.0
2019-02-05 13:20:00,116.69,116.73,116.49,116.55,5901.0,111.0299,111.0679,110.8396,110.8967,5901.0
2019-02-05 13:25:00,116.59,116.59,116.52,116.52,3262.0,110.9347,110.9347,110.8681,110.8681,3262.0
2019-02-05 13:30:00,116.53,116.56,116.42,116.46,2577.0,110.8776,110.9062,110.773,110.811,2577.0
2019-02-05 13:35:00,116.47,116.47,116.27,116.34,5557.0,110.8205,110.8205,110.6302,110.6968,5557.0
2019-02-05 13:40:00,116.35,116.4,116.31,116.39,6863.0,110.7064,110.7539,110.6683,110.7444,6863.0
2019-02-05 13:45:00,116.39,116.55,116.36,116.55,8870.0,110.7444,110.8967,110.7159,110.8967,8870.0
2019-02-05 13:50:00,116.53,116.53,116.34,116.34,6022.0,110.8776,110.8776,110.6968,110.6968,6022.0
2019-02-05 13:55:00,116.35,116.57,116.34,116.51,9555.0,110.7064,110.9157,110.6968,110.8586,9555.0
2019-02-05 14:00:00,116.53,116.63,116.48,116.63,6247.0,110.8776,110.9728,110.83,110.9728,6247.0
2019-02-05 14:05:00,116.64,116.72,116.62,116.64,27454.0,110.9823,111.0584,110.9633,110.9823,27454.0
2019-02-05 14:10:00,116.65,116.7,116.59,116.66,9226.0,110.9918,111.0394,110.9347,111.0013,9226.0
2019-02-05 14:15:00,116.65,116.66,116.59,116.63,4531.0,110.9918,111.0013,110.9347,110.9728,4531.0
2019-02-05 14:20:00,116.59,116.7,116.58,116.65,7856.0,110.9347,111.0394,110.9252,110.9918,7856.0
2019-02-05 14:25:00,116.64,116.68,116.59,116.59,3600.0,110.9823,111.0203,110.9347,110.9347,3600.0
2019-02-05 14:30:00,116.6,116.79,116.6,116.75,9723.0,110.9442,111.125,110.9442,111.0869,9723.0
2019-02-05 14:35:00,116.73,116.84,116.69,116.8,8143.0,111.0679,111.1726,111.0299,111.1345,8143.0
2019-02-05 14:40:00,116.79,116.79,116.72,116.78,6673.0,111.125,111.125,111.0584,111.1155,6673.0
2019-02-05 14:45:00,116.77,116.82,116.75,116.82,5819.0,111.106,111.1536,111.0869,111.1536,5819.0
2019-02-05 14:50:00,116.8,116.85,116.76,116.84,9861.0,111.1345,111.1821,111.0965,111.1726,9861.0
2019-02-05 14:55:00,116.84,116.86,116.78,116.82,14341.0,111.1726,111.1916,111.1155,111.1536,14341.0
2019-02-05 15:00:00,116.84,116.88,116.8,116.85,14622.0,111.1726,111.2106,111.1345,111.1821,14622.0
2019-02-05 15:05:00,116.86,116.86,116.66,116.74,12481.0,111.1916,111.1916,111.0013,111.0774,12481.0
2019-02-05 15:10:00,116.73,116.73,116.64,116.67,15284.0,111.0679,111.0679,110.9823,111.0108,15284.0
2019-02-05 15:15:00,116.67,116.78,116.64,116.78,9670.0,111.0108,111.1155,110.9823,111.1155,9670.0
2019-02-05 15:20:00,116.79,116.9,116.78,116.89,20130.0,111.125,111.2297,111.1155,111.2202,20130.0
2019-02-05 15:25:00,116.88,116.95,116.84,116.89,17718.0,111.2106,111.2772,111.1726,111.2202,17718.0
2019-02-05 15:30:00,116.9,116.95,116.85,116.95,14440.0,111.2297,111.2772,111.1821,111.2772,14440.0
2019-02-05 15:35:00,116.93,116.94,116.84,116.86,20775.0,111.2582,111.2677,111.1726,111.1916,20775.0
2019-02-05 15:40:00,116.85,116.9,116.8,116.8,14153.0,111.1821,111.2297,111.1345,111.1345,14153.0
2019-02-05 15:45:00,116.81,116.88,116.8,116.86,22874.0,111.144,111.2106,111.1345,111.1916,22874.0
2019-02-05 15:50:00,116.86,116.9,116.81,116.86,38536.0,111.1916,111.2297,111.144,111.1916,38536.0
2019-02-05 15:55:00,116.87,117.0,116.83,116.91,74501.0,111.2011,111.3248,111.1631,111.2392,74501.0
2019-02-06 09:30:00,116.88,117.4,116.66,117.33,69257.0,111.2106,111.7054,111.0013,111.6388,69257.0
2019-02-06 09:35:00,117.1,117.4,116.9,117.27,11488.0,111.42,111.7054,111.2297,111.5817,11488.0
2019-02-06 09:40:00,117.35,117.38,117.07,117.13,2323.0,111.6578,111.6864,111.3914,111.4485,2323.0
2019-02-06 09:45:00,117.02,117.2,117.0,117.05,5451.0,111.3439,111.5151,111.3248,111.3724,5451.0
2019-02-06 09:50:00,117.02,117.33,117.02,117.24,4022.0,111.3439,111.6388,111.3439,111.5532,4022.0
2019-02-06 09:55:00,117.22,117.34,117.16,117.16,10260.0,111.5342,111.6483,111.4771,111.4771,10260.0
2019-02-06 10:00:00,117.14,117.14,116.99,117.01,3701.0,111.458,111.458,111.3153,111.3343,3701.0
2019-02-06 10:05:00,117.05,117.42,117.05,117.26,14275.0,111.3724,111.7245,111.3724,111.5722,14275.0
2019-02-06 10:10:00,117.25,117.25,116.97,117.03,13943.0,111.5627,111.5627,111.2963,111.3534,13943.0
2019-02-06 10:15:00,117.04,117.12,116.99,117.08,18279.0,111.3629,111.439,111.3153,111.4009,18279.0
2019-02-06 10:20:00,117.11,117.27,117.1,117.27,19072.0,111.4295,111.5817,111.42,111.5817,19072.0
2019-02-06 10:25:00,117.24,117.4,117.24,117.36,8373.0,111.5532,111.7054,111.5532,111.6674,8373.0
2019-02-06 10:30:00,117.34,117.42,117.31,117.34,12398.0,111.6483,111.7245,111.6198,111.6483,12398.0
2019-02-06 10:35:00,117.35,117.46,117.34,117.46,11069.0,111.6578,111.7625,111.6483,111.7625,11069.0
2019-02-06 10:40:00,117.44,117.49,117.35,117.4,7678.0,111.7435,111.7911,111.6578,111.7054,7678.0
2019-02-06 10:45:00,117.36,117.47,117.36,117.45,3260.0,111.6674,111.772,111.6674,111.753,3260.0
2019-02-06 10:50:00,117.43,117.44,117.36,117.39,5675.0,111.734,111.7435,111.6674,111.6959,5675.0
2019-02-06 10:55:00,117.38,117.44,117.32,117.43,8731.0,111.6864,111.7435,111.6293,111.734,8731.0
2019-02-06 11:00:00,117.42,117.45,117.38,117.45,5225.0,111.7245,111.753,111.6864,111.753,5225.0
2019-02-06 11:05:00,117.46,117.51,117.4,117.4,5814.0,111.7625,111.8101,111.7054,111.7054,5814.0
2019-02-06 11:10:00,117.38,117.42,117.35,117.38,4603.0,111.6864,111.7245,111.6578,111.6864,4603.0
2019-02-06 11:15:00,117.41,117.45,117.36,117.39,10622.0,111.7149,111.753,111.6674,111.6959,10622.0
2019-02-06 11:20:00,117.4,117.43,117.35,117.38,14463.0,111.7054,111.734,111.6578,111.6864,14463.0
2019-02-06 11:25:00,117.39,117.44,117.3,117.42,18695.0,111.6959,111.7435,111.6103,111.7245,18695.0
2019-02-06 11:30:00,117.44,117.47,117.36,117.36,7799.0,111.7435,111.772,111.6674,111.6674,7799.0
2019-02-06 11:35:00,117.39,117.46,117.34,117.43,4625.0,111.6959,111.7625,111.6483,111.734,4625.0
2019-02-06 11:40:00,117.41,117.45,117.35,117.37,9100.0,111.7149,111.753,111.6578,111.6769,9100.0
2019-02-06 11:45:00,117.35,117.38,117.32,117.37,12289.0,111.6578,111.6864,111.6293,111.6769,12289.0
2019-02-06 11:50:00,117.38,117.41,117.28,117.39,21965.0,111.6864,111.7149,111.5912,111.6959,21965.0
2019-02-06 11:55:00,117.38,117.46,117.38,117.42,6413.0,111.6864,111.7625,111.6864,111.7245,6413.0
2019-02-06 12:00:00,117.43,117.43,117.35,117.37,14325.0,111.734,111.734,111.6578,111.6769,14325.0
2019-02-06 12:05:00,117.38,117.42,117.3,117.37,25871.0,111.6864,111.7245,111.6103,111.6769,25871.0
2019-02-06 12:10:00,117.34,117.47,117.33,117.47,5700.0,111.6483,111.772,111.6388,111.772,5700.0
2019-02-06 12:15:00,117.45,117.45,117.38,117.44,4520.0,111.753,111.753,111.6864,111.7435,4520.0
2019-02-06 12:20:00,117.48,117.53,117.45,117.5,5400.0,111.7815,111.8291,111.753,111.8006,5400.0
2019-02-06 12:25:00,117.51,117.6,117.49,117.53,5040.0,111.8101,111.8957,111.7911,111.8291,5040.0
2019-02-06 12:30:00,117.48,117.55,117.48,117.55,3200.0,111.7815,111.8481,111.7815,111.8481,3200.0
2019-02-06 12:35:00,117.52,117.54,117.48,117.51,3700.0,111.8196,111.8386,111.7815,111.8101,3700.0
2019-02-06 12:40:00,117.5,117.5,117.45,117.45,3798.0,111.8006,111.8006,111.753,111.753,3798.0
2019-02-06 12:45:00,117.47,117.5,117.41,117.45,4673.0,111.772,111.8006,111.7149,111.753,4673.0
2019-02-06 12:50:00,117.47,117.5,117.43,117.43,5100.0,111.772,111.8006,111.734,111.734,5100.0
2019-02-06 12:55:00,117.42,117.51,117.42,117.48,4133.0,111.7245,111.8101,111.7245,111.7815,4133.0
2019-02-06 13:00:00,117.47,117.5,117.39,117.39,5286.0,111.772,111.8006,111.6959,111.6959,5286.0
2019-02-06 13:05:00,117.4,117.45,117.38,117.43,14921.0,111.7054,111.753,111.6864,111.734,14921.0
2019-02-06 13:10:00,117.44,117.5,117.41,117.48,30744.0,111.7435,111.8006,111.7149,111.7815,30744.0
2019-02-06 13:15:00,117.47,117.61,117.46,117.5,9350.0,111.772,111.9052,111.7625,111.8006,9350.0
2019-02-06 13:20:00,117.47,117.51,117.47,117.51,3700.0,111.772,111.8101,111.772,111.8101,3700.0
2019-02-06 13:25:00,117.51,117.6,117.49,117.6,7300.0,111.8101,111.8957,111.7911,111.8957,7300.0
2019-02-06 13:30:00,117.57,117.58,117.54,117.57,3510.0,111.8672,111.8767,111.8386,111.8672,3510.0
2019-02-06 13:35:00,117.59,117.67,117.57,117.67,3300.0,111.8862,111.9623,111.8672,111.9623,3300.0
2019-02-06 13:40:00,117.67,117.68,117.55,117.57,9450.0,111.9623,111.9718,111.8481,111.8672,9450.0
2019-02-06 13:45:00,117.56,117.6,117.53,117.59,5400.0,111.8577,111.8957,111.8291,111.8862,5400.0
2019-02-06 13:50:00,117.59,117.62,117.54,117.54,10824.0,111.8862,111.9147,111.8386,111.8386,10824.0
2019-02-06 13:55:00,117.54,117.75,117.52,117.72,20782.0,111.8386,112.0384,111.8196,112.0099,20782.0
2019-02-06 14:00:00,117.73,117.73,117.65,117.69,9716.0,112.0194,112.0194,111.9433,111.9814,9716.0
2019-02-06 14:05:00,117.69,117.69,117.56,117.58,6213.0,111.9814,111.9814,111.8577,111.8767,6213.0
2019-02-06 14:10:00,117.6,117.62,117.56,117.61,6775.0,111.8957,111.9147,111.8577,111.9052,6775.0
2019-02-06 14:15:00,117.6,117.61,117.5,117.6,10191.0,111.8957,111.9052,111.8006,111.8957,10191.0
2019-02-06 14:20:00,117.59,117.6,117.53,117.55,14742.0,111.8862,111.8957,111.8291,111.8481,14742.0
2019-02-06 14:25:00,117.53,117.62,117.52,117.59,16702.0,111.8291,111.9147,111.8196,111.8862,16702.0
2019-02-06 14:30:00,117.59,117.59,117.48,117.53,11100.0,111.8862,111.8862,111.7815,111.8291,11100.0
2019-02-06 14:35:00,117.53,117.55,117.33,117.37,10067.0,111.8291,111.8481,111.6388,111.6769,10067.0
2019-02-06 14:40:00,117.37,117.47,117.36,117.45,7690.0,111.6769,111.772,111.6674,111.753,7690.0
2019-02-06 14:45:00,117.46,117.49,117.41,117.44,6480.0,111.7625,111.7911,111.7149,111.7435,6480.0
2019-02-06 14:50:00,117.44,117.5,117.44,117.47,7234.0,111.7435,111.8006,111.7435,111.772,7234.0
2019-02-06 14:55:00,117.49,117.61,117.45,117.6,13491.0,111.7911,111.9052,111.753,111.8957,13491.0
2019-02-06 15:00:00,117.57,117.6,117.52,117.53,19620.0,111.8672,111.8957,111.8196,111.8291,19620.0
2019-02-06 15:05:00,117.54,117.57,117.45,117.53,11599.0,111.8386,111.8672,111.753,111.8291,11599.0
2019-02-06 15:10:00,117.54,117.64,117.5,117.64,18729.0,111.8386,111.9338,111.8006,111.9338,18729.0
2019-02-06 15:15:00,117.64,117.64,117.56,117.61,12979.0,111.9338,111.9338,111.8577,111.9052,12979.0
2019-02-06 15:20:00,117.6,117.63,117.57,117.62,19572.0,111.8957,111.9243,111.8672,111.9147,19572.0
2019-02-06 15:25:00,117.61,117.67,117.59,117.62,14994.0,111.9052,111.9623,111.8862,111.9147,14994.0
2019-02-06 15:30:00,117.61,117.62,117.53,117.58,18532.0,111.9052,111.9147,111.8291,111.8767,18532.0
2019-02-06 15:35:00,117.58,117.67,117.56,117.67,41135.0,111.8767,111.9623,111.8577,111.9623,41135.0
2019-02-06 15:40:00,117.65,117.67,117.54,117.56,24916.0,111.9433,111.9623,111.8386,111.8577,24916.0
2019-02-06 15:45:00,117.54,117.61,117.52,117.52,41723.0,111.8386,111.9052,111.8196,111.8196,41723.0
2019-02-06 15:50:00,117.52,117.52,117.41,117.45,31234.0,111.8196,111.8196,111.7149,111.753,31234.0
2019-02-06 15:55:00,117.45,117.45,116.97,117.3,158064.0,111.753,111.753,111.2963,111.6103,158064.0
2019-02-07 09:30:00,116.42,116.83,116.0,116.37,15209.0,110.773,111.1631,110.3733,110.7254,15209.0
2019-02-07 09:35:00,116.36,116.55,116.23,116.38,21349.0,110.7159,110.8967,110.5922,110.7349,21349.0
2019-02-07 09:40:00,116.41,116.57,116.35,116.43,43132.0,110.7634,110.9157,110.7064,110.7825,43132.0
2019-02-07 09:45:00,116.4,116.56,116.36,116.41,19944.0,110.7539,110.9062,110.7159,110.7634,19944.0
2019-02-07 09:50:00,116.37,116.48,116.35,116.43,9700.0,110.7254,110.83,110.7064,110.7825,9700.0
2019-02-07 09:55:00,116.48,116.6,116.45,116.52,4950.0,110.83,110.9442,110.8015,110.8681,4950.0
2019-02-07 10:00:00,116.45,116.58,116.32,116.4,25540.0,110.8015,110.9252,110.6778,110.7539,25540.0
2019-02-07 10:05:00,116.4,116.54,116.36,116.46,35200.0,110.7539,110.8871,110.7159,110.811,35200.0
2019-02-07 10:10:00,116.46,116.67,116.45,116.6,8458.0,110.811,111.0108,110.8015,110.9442,8458.0
2019-02-07 10:15:00,116.6,116.6,116.19,116.21,125020.0,110.9442,110.9442,110.5541,110.5731,125020.0
2019-02-07 10:20:00,116.21,116.49,116.15,116.48,17603.0,110.5731,110.8396,110.5161,110.83,17603.0
2019-02-07 10:25:00,116.5,116.54,116.36,116.4,8050.0,110.8491,110.8871,110.7159,110.7539,8050.0
2019-02-07 10:30:00,116.41,116.53,116.4,116.47,6310.0,110.7634,110.8776,110.7539,110.8205,6310.0
2019-02-07 10:35:00,116.48,116.48,116.29,116.29,6000.0,110.83,110.83,110.6493,110.6493,6000.0
2019-02-07 10:40:00,116.32,116.32,116.14,116.18,6461.0,110.6778,110.6778,110.5065,110.5446,6461.0
2019-02-07 10:45:00,116.17,116.24,115.98,116.02,9321.0,110.5351,110.6017,110.3543,110.3924,9321.0
2019-02-07 10:50:00,115.98,115.98,115.54,115.59,14536.0,110.3543,110.3543,109.9356,109.9832,14536.0
2019-02-07 10:55:00,115.64,115.9,115.6,115.84,22364.0,110.0308,110.2782,109.9927,110.2211,22364.0
2019-02-07 11:00:00,115.82,115.92,115.72,115.92,18200.0,110.2021,110.2972,110.1069,110.2972,18200.0
2019-02-07 11:05:00,115.87,115.88,115.68,115.69,15978.0,110.2496,110.2591,110.0689,110.0784,15978.0
2019-02-07 11:10:00,115.67,115.84,115.66,115.74,8368.0,110.0593,110.2211,110.0498,110.1259,8368.0
2019-02-07 11:15:00,115.76,115.82,115.61,115.61,7366.0,110.145,110.2021,110.0022,110.0022,7366.0
2019-02-07 11:20:00,115.62,115.72,115.54,115.54,11566.0,110.0118,110.1069,109.9356,109.9356,11566.0
2019-02-07 11:25:00,115.6,115.63,115.5,115.54,8852.0,109.9927,110.0213,109.8976,109.9356,8852.0
2019-02-07 11:30:00,115.54,115.54,115.19,115.25,18716.0,109.9356,109.9356,109.6026,109.6597,18716.0
2019-02-07 11:35:00,115.19,115.26,115.04,115.13,7169.0,109.6026,109.6692,109.4599,109.5455,7169.0
2019-02-07 11:40:00,115.09,115.13,114.97,115.01,8484.0,109.5075,109.5455,109.3933,109.4313,8484.0
2019-02-07 11:45:00,114.97,114.99,114.88,114.93,14778.0,109.3933,109.4123,109.3077,109.3552,14778.0
2019-02-07 11:50:00,114.9,115.21,114.9,114.99,9441.0,109.3267,109.6216,109.3267,109.4123,9441.0
2019-02-07 11:55:00,115.0,115.06,114.9,114.9,10495.0,109.4218,109.4789,109.3267,109.3267,10495.0
2019-02-07 12:00:00,114.86,114.97,114.76,114.97,27121.0,109.2886,109.3933,109.1935,109.3933,27121.0
2019-02-07 12:05:00,114.97,115.12,114.92,115.08,4300.0,109.3933,109.536,109.3457,109.498,4300.0
2019-02-07 12:10:00,115.06,115.11,114.98,114.98,3825.0,109.4789,109.5265,109.4028,109.4028,3825.0
2019-02-07 12:15:00,114.99,115.1,114.97,115.08,5972.0,109.4123,109.517,109.3933,109.498,5972.0
2019-02-07 12:20:00,115.11,115.24,115.06,115.21,4545.0,109.5265,109.6502,109.4789,109.6216,4545.0
2019-02-07 12:25:00,115.16,115.16,115.04,115.04,4100.0,109.5741,109.5741,109.4599,109.4599,4100.0
2019-02-07 12:30:00,115.07,115.1,115.01,115.1,6794.0,109.4884,109.517,109.4313,109.517,6794.0
2019-02-07 12:35:00,115.1,115.13,115.04,115.09,4400.0,109.517,109.5455,109.4599,109.5075,4400.0
2019-02-07 12:40:00,115.07,115.09,114.94,114.97,6206.0,109.4884,109.5075,109.3647,109.3933,6206.0
2019-02-07 12:45:00,114.94,115.03,114.93,114.98,6399.0,109.3647,109.4504,109.3552,109.4028,6399.0
2019-02-07 12:50:00,114.98,115.08,114.92,114.98,9100.0,109.4028,109.498,109.3457,109.4028,9100.0
2019-02-07 12:55:00,114.94,115.04,114.92,114.99,3700.0,109.3647,109.4599,109.3457,109.4123,3700.0
2019-02-07 13:00:00,115.06,115.23,115.02,115.23,4461.0,109.4789,109.6407,109.4409,109.6407,4461.0
2019-02-07 13:05:00,115.28,115.4,115.25,115.25,5250.0,109.6883,109.8024,109.6597,109.6597,5250.0
2019-02-07 13:10:00,115.26,115.3,115.17,115.23,3900.0,109.6692,109.7073,109.5836,109.6407,3900.0
2019-02-07 13:15:00,115.27,115.33,115.2,115.2,4673.0,109.6787,109.7358,109.6121,109.6121,4673.0
2019-02-07 13:20:00,115.22,115.26,115.2,115.25,2100.0,109.6312,109.6692,109.6121,109.6597,2100.0
2019-02-07 13:25:00,115.25,115.34,115.21,115.27,3726.0,109.6597,109.7453,109.6216,109.6787,3726.0
2019-02-07 13:30:00,115.29,115.43,115.22,115.37,4010.0,109.6978,109.831,109.6312,109.7739,4010.0
2019-02-07 13:35:00,115.36,115.41,115.26,115.31,5170.0,109.7644,109.8119,109.6692,109.7168,5170.0
2019-02-07 13:40:00,115.32,115.32,115.22,115.22,3650.0,109.7263,109.7263,109.6312,109.6312,3650.0
2019-02-07 13:45:00,115.25,115.26,115.13,115.13,8852.0,109.6597,109.6692,109.5455,109.5455,8852.0
2019-02-07 13:50:00,115.17,115.28,115.16,115.25,4700.0,109.5836,109.6883,109.5741,109.6597,4700.0
2019-02-07 13:55:00,115.22,115.27,115.16,115.22,6041.0,109.6312,109.6787,109.5741,109.6312,6041.0
2019-02-07 14:00:00,115.18,115.18,115.11,115.12,3950.0,109.5931,109.5931,109.5265,109.536,3950.0
2019-02-07 14:05:00,115.09,115.12,115.03,115.06,6937.0,109.5075,109.536,109.4504,109.4789,6937.0
2019-02-07 14:10:00,115.07,115.07,114.96,115.04,6747.0,109.4884,109.4884,109.3838,109.4599,6747.0
2019-02-07 14:15:00,115.02,115.06,114.9,115.02,14335.0,109.4409,109.4789,109.3267,109.4409,14335.0
2019-02-07 14:20:00,114.99,115.03,114.96,115.02,8600.0,109.4123,109.4504,109.3838,109.4409,8600.0
2019-02-07 14:25:00,115.05,115.23,115.05,115.22,6401.0,109.4694,109.6407,109.4694,109.6312,6401.0
2019-02-07 14:30:00,115.24,115.29,115.17,115.19,5814.0,109.6502,109.6978,109.5836,109.6026,5814.0
2019-02-07 14:35:00,115.19,115.27,115.19,115.21,3700.0,109.6026,109.6787,109.6026,109.6216,3700.0
2019-02-07 14:40:00,115.22,115.22,115.15,115.18,4532.0,109.6312,109.6312,109.5646,109.5931,4532.0
2019-02-07 14:45:00,115.19,115.21,115.08,115.09,11716.0,109.6026,109.6216,109.498,109.5075,11716.0
2019-02-07 14:50:00,115.09,115.19,115.06,115.19,10615.0,109.5075,109.6026,109.4789,109.6026,10615.0
2019-02-07 14:55:00,115.17,115.24,115.13,115.13,6976.0,109.5836,109.6502,109.5455,109.5455,6976.0
2019-02-07 15:00:00,115.14,115.27,115.09,115.09,6800.0,109.555,109.6787,109.5075,109.5075,6800.0
2019-02-07 15:05:00,115.12,115.2,115.05,115.17,10596.0,109.536,109.6121,109.4694,109.5836,10596.0
2019-02-07 15:10:00,115.16,115.19,115.13,115.19,10892.0,109.5741,109.6026,109.5455,109.6026,10892.0
2019-02-07 15:15:00,115.19,115.2,115.12,115.17,8658.0,109.6026,109.6121,109.536,109.5836,8658.0
2019-02-07 15:20:00,115.18,115.24,115.14,115.19,15550.0,109.5931,109.6502,109.555,109.6026,15550.0
2019-02-07 15:25:00,115.18,115.23,115.14,115.22,9130.0,109.5931,109.6407,109.555,109.6312,9130.0
2019-02-07 15:30:00,115.19,115.19,115.06,115.14,18356.0,109.6026,109.6026,109.4789,109.555,18356.0
2019-02-07 15:35:00,115.14,115.25,115.11,115.21,15697.0,109.555,109.6597,109.5265,109.6216,15697.0
2019-02-07 15:40:00,115.23,115.44,115.21,115.31,17105.0,109.6407,109.8405,109.6216,109.7168,17105.0
2019-02-07 15:45:00,115.34,115.39,115.3,115.31,18122.0,109.7453,109.7929,109.7073,109.7168,18122.0
2019-02-07 15:50:00,115.32,115.45,115.31,115.45,22435.0,109.7263,109.85,109.7168,109.85,22435.0
2019-02-07 15:55:00,115.44,115.56,115.0,115.52,52450.0,109.8405,109.9547,109.4218,109.9166,52450.0
2019-02-08 09:30:00,114.58,115.41,114.58,115.37,21558.0,109.0222,109.8119,109.0222,109.7739,21558.0
2019-02-08 09:35:00,115.29,115.5,115.14,115.27,3744.0,109.6978,109.8976,109.555,109.6787,3744.0
2019-02-08 09:40:00,115.31,115.46,114.97,115.06,9418.0,109.7168,109.8595,109.3933,109.4789,9418.0
2019-02-08 09:45:00,115.0,115.07,114.81,115.03,10697.0,109.4218,109.4884,109.2411,109.4504,10697.0
2019-02-08 09:50:00,115.15,115.2,114.9,114.9,5300.0,109.5646,109.6121,109.3267,109.3267,5300.0
2019-02-08 09:55:00,114.98,114.98,114.69,114.8,4645.0,109.4028,109.4028,109.1269,109.2315,4645.0
2019-02-08 10:00:00,114.79,115.02,114.68,114.68,9671.0,109.222,109.4409,109.1174,109.1174,9671.0
2019-02-08 10:05:00,114.74,115.13,114.74,115.13,17935.0,109.1744,109.5455,109.1744,109.5455,17935.0
2019-02-08 10:10:00,115.07,115.07,114.77,114.77,8950.0,109.4884,109.4884,109.203,109.203,8950.0
2019-02-08 10:15:00,114.75,114.86,114.64,114.75,17901.0,109.184,109.2886,109.0793,109.184,17901.0
2019-02-08 10:20:00,114.65,114.87,114.64,114.83,18918.0,109.0888,109.2981,109.0793,109.2601,18918.0
2019-02-08 10:25:00,114.84,114.87,114.71,114.81,13078.0,109.2696,109.2981,109.1459,109.2411,13078.0
2019-02-08 10:30:00,114.8,115.01,114.75,114.98,21559.0,109.2315,109.4313,109.184,109.4028,21559.0
2019-02-08 10:35:00,114.95,115.06,114.88,115.02,19359.0,109.3743,109.4789,109.3077,109.4409,19359.0
2019-02-08 10:40:00,115.03,115.15,114.97,115.02,12353.0,109.4504,109.5646,109.3933,109.4409,12353.0
2019-02-08 10:45:00,115.05,115.07,115.01,115.02,3900.0,109.4694,109.4884,109.4313,109.4409,3900.0
2019-02-08 10:50:00,115.01,115.07,114.88,114.92,25219.0,109.4313,109.4884,109.3077,109.3457,25219.0
2019-02-08 10:55:00,114.89,115.07,114.88,114.98,15767.0,109.3172,109.4884,109.3077,109.4028,15767.0
2019-02-08 11:00:00,114.97,115.02,114.87,114.9,18900.0,109.3933,109.4409,109.2981,109.3267,18900.0
2019-02-08 11:05:00,114.86,114.97,114.84,114.94,7129.0,109.2886,109.3933,109.2696,109.3647,7129.0
2019-02-08 11:10:00,114.98,115.05,114.91,115.04,6413.0,109.4028,109.4694,109.3362,109.4599,6413.0
2019-02-08 11:15:00,115.03,115.17,115.0,115.0,6571.0,109.4504,109.5836,109.4218,109.4218,6571.0
2019-02-08 11:20:00,114.99,115.11,114.95,115.11,7370.0,109.4123,109.5265,109.3743,109.5265,7370.0
2019-02-08 11:25:00,115.1,115.21,114.98,115.02,9616.0,109.517,109.6216,109.4028,109.4409,9616.0
2019-02-08 11:30:00,114.96,115.08,114.94,114.94,12694.0,109.3838,109.498,109.3647,109.3647,12694.0
2019-02-08 11:35:00,114.97,115.04,114.94,115.02,7302.0,109.3933,109.4599,109.3647,109.4409,7302.0
2019-02-08 11:40:00,115.02,115.2,115.02,115.2,3873.0,109.4409,109.6121,109.4409,109.6121,3873.0
2019-02-08 11:45:00,115.17,115.2,114.76,114.79,42467.0,109.5836,109.6121,109.1935,109.222,42467.0
2019-02-08 11:50:00,114.79,115.0,114.78,115.0,38739.0,109.222,109.4218,109.2125,109.4218,38739.0
2019-02-08 11:55:00,115.02,115.23,115.02,115.2,8742.0,109.4409,109.6407,109.4409,109.6121,8742.0
2019-02-08 12:00:00,115.21,115.3,115.14,115.17,6769.0,109.6216,109.7073,109.555,109.5836,6769.0
2019-02-08 12:05:00,115.19,115.22,114.95,114.95,4977.0,109.6026,109.6312,109.3743,109.3743,4977.0
2019-02-08 12:10:00,114.94,114.94,114.85,114.93,5488.0,109.3647,109.3647,109.2791,109.3552,5488.0
2019-02-08 12:15:00,114.9,115.03,114.89,114.98,5968.0,109.3267,109.4504,109.3172,109.4028,5968.0
2019-02-08 12:20:00,115.01,115.03,114.97,115.0,5234.0,109.4313,109.4504,109.3933,109.4218,5234.0
2019-02-08 12:25:00,115.01,115.04,114.94,115.02,5400.0,109.4313,109.4599,109.3647,109.4409,5400.0
2019-02-08 12:30:00,115.04,115.09,115.01,115.03,7400.0,109.4599,109.5075,109.4313,109.4504,7400.0
2019-02-08 12:35:00,115.04,115.11,115.0,115.09,6996.0,109.4599,109.5265,109.4218,109.5075,6996.0
2019-02-08 12:40:00,115.13,115.19,115.12,115.15,2200.0,109.5455,109.6026,109.536,109.5646,2200.0
2019-02-08 12:45:00,115.15,115.15,115.08,115.1,4480.0,109.5646,109.5646,109.498,109.517,4480.0
2019-02-08 12:50:00,115.08,115.12,115.05,115.1,4126.0,109.498,109.536,109.4694,109.517,4126.0
2019-02-08 12:55:00,115.13,115.13,115.03,115.04,3100.0,109.5455,109.5455,109.4504,109.4599,3100.0
2019-02-08 13:00:00,115.07,115.13,115.05,115.1,5186.0,109.4884,109.5455,109.4694,109.517,5186.0
2019-02-08 13:05:00,115.11,115.18,115.07,115.17,6000.0,109.5265,109.5931,109.4884,109.5836,6000.0
2019-02-08 13:10:00,115.21,115.36,115.21,115.36,7665.0,109.6216,109.7644,109.6216,109.7644,7665.0
2019-02-08 13:15:00,115.34,115.34,115.21,115.25,5200.0,109.7453,109.7453,109.6216,109.6597,5200.0
2019-02-08 13:20:00,115.23,115.25,115.2,115.2,2557.0,109.6407,109.6597,109.6121,109.6121,2557.0
2019-02-08 13:25:00,115.18,115.22,115.12,115.14,5110.0,109.5931,109.6312,109.536,109.555,5110.0
2019-02-08 13:30:00,115.15,115.22,115.15,115.18,5606.0,109.5646,109.6312,109.5646,109.5931,5606.0
2019-02-08 13:35:00,115.19,115.22,115.12,115.18,6375.0,109.6026,109.6312,109.536,109.5931,6375.0
2019-02-08 13:40:00,115.19,115.3,115.19,115.27,9167.0,109.6026,109.7073,109.6026,109.6787,9167.0
2019-02-08 13:45:00,115.3,115.3,115.21,115.24,9037.0,109.7073,109.7073,109.6216,109.6502,9037.0
2019-02-08 13:50:00,115.25,115.27,115.19,115.25,13120.0,109.6597,109.6787,109.6026,109.6597,13120.0
2019-02-08 13:55:00,115.22,115.26,115.15,115.19,7300.0,109.6312,109.6692,109.5646,109.6026,7300.0
2019-02-08 14:00:00,115.2,115.27,115.16,115.27,7338.0,109.6121,109.6787,109.5741,109.6787,7338.0
2019-02-08 14:05:00,115.26,115.36,115.24,115.35,4700.0,109.6692,109.7644,109.6502,109.7549,4700.0
2019-02-08 14:10:00,115.35,115.39,115.3,115.39,5324.0,109.7549,109.7929,109.7073,109.7929,5324.0
2019-02-08 14:15:00,115.34,115.45,115.29,115.39,15667.0,109.7453,109.85,109.6978,109.7929,15667.0
2019-02-08 14:20:00,115.4,115.44,115.29,115.3,11165.0,109.8024,109.8405,109.6978,109.7073,11165.0
2019-02-08 14:25:00,115.26,115.36,115.24,115.27,10971.0,109.6692,109.7644,109.6502,109.6787,10971.0
2019-02-08 14:30:00,115.25,115.45,115.24,115.42,18596.0,109.6597,109.85,109.6502,109.8215,18596.0
2019-02-08 14:35:00,115.39,115.45,115.24,115.29,6984.0,109.7929,109.85,109.6502,109.6978,6984.0
2019-02-08 14:40:00,115.3,115.36,115.24,115.36,5362.0,109.7073,109.7644,109.6502,109.7644,5362.0
2019-02-08 14:45:00,115.36,115.36,115.28,115.31,3610.0,109.7644,109.7644,109.6883,109.7168,3610.0
2019-02-08 14:50:00,115.3,115.37,115.28,115.32,5683.0,109.7073,109.7739,109.6883,109.7263,5683.0
2019-02-08 14:55:00,115.32,115.33,115.28,115.28,2668.0,109.7263,109.7358,109.6883,109.6883,2668.0
2019-02-08 15:00:00,115.28,115.34,115.21,115.23,14026.0,109.6883,109.7453,109.6216,109.6407,14026.0
2019-02-08 15:05:00,115.25,115.32,115.24,115.28,6450.0,109.6597,109.7263,109.6502,109.6883,6450.0
2019-02-08 15:10:00,115.3,115.41,115.26,115.38,32774.0,109.7073,109.8119,109.6692,109.7834,32774.0
2019-02-08 15:15:00,115.38,115.4,115.3,115.37,11223.0,109.7834,109.8024,109.7073,109.7739,11223.0
2019-02-08 15:20:00,115.37,115.42,115.3,115.33,13298.0,109.7739,109.8215,109.7073,109.7358,13298.0
2019-02-08 15:25:00,115.33,115.35,115.23,115.34,14250.0,109.7358,109.7549,109.6407,109.7453,14250.0
2019-02-08 15:30:00,115.33,115.33,115.27,115.31,34669.0,109.7358,109.7358,109.6787,109.7168,34669.0
2019-02-08 15:35:00,115.32,115.32,115.21,115.23,13351.0,109.7263,109.7263,109.6216,109.6407,13351.0
2019-02-08 15:40:00,115.22,115.22,115.07,115.09,11981.0,109.6312,109.6312,109.4884,109.5075,11981.0
2019-02-08 15:45:00,115.08,115.28,115.08,115.25,29743.0,109.498,109.6883,109.498,109.6597,29743.0
2019-02-08 15:50:00,115.24,115.28,115.24,115.27,21526.0,109.6502,109.6883,109.6502,109.6787,21526.0
2019-02-08 15:55:00,115.26,115.51,115.14,115.51,88672.0,109.6692,109.9071,109.555,109.9071,88672.0
2019-02-11 09:30:00,115.86,116.69,115.75,116.61,20838.0,110.2401,111.0299,110.1355,110.9537,20838.0
2019-02-11 09:35:00,116.51,116.67,116.04,116.15,9500.0,110.8586,111.0108,110.4114,110.5161,9500.0
2019-02-11 09:40:00,116.12,116.21,115.95,116.12,6300.0,110.4875,110.5731,110.3258,110.4875,6300.0
2019-02-11 09:45:00,116.11,116.11,115.81,115.87,9967.0,110.478,110.478,110.1925,110.2496,9967.0
2019-02-11 09:50:00,115.87,116.04,115.76,115.95,7400.0,110.2496,110.4114,110.145,110.3258,7400.0
2019-02-11 09:55:00,115.84,115.91,115.73,115.88,8000.0,110.2211,110.2877,110.1164,110.2591,8000.0
2019-02-11 10:00:00,115.85,116.12,115.85,116.08,12448.0,110.2306,110.4875,110.2306,110.4494,12448.0
2019-02-11 10:05:00,116.1,116.1,115.85,116.03,18707.0,110.4685,110.4685,110.2306,110.4019,18707.0
2019-02-11 10:10:00,116.03,116.07,115.86,115.9,13733.0,110.4019,110.4399,110.2401,110.2782,13733.0
2019-02-11 10:15:00,115.94,116.06,115.89,116.01,6979.0,110.3162,110.4304,110.2687,110.3828,6979.0
2019-02-11 10:20:00,116.01,116.06,115.74,115.84,13302.0,110.3828,110.4304,110.1259,110.2211,13302.0
2019-02-11 10:25:00,115.84,115.9,115.72,115.72,4700.0,110.2211,110.2782,110.1069,110.1069,4700.0
2019-02-11 10:30:00,115.7,115.8,115.6,115.79,7246.0,110.0879,110.183,109.9927,110.1735,7246.0
2019-02-11 10:35:00,115.8,115.99,115.78,115.93,4470.0,110.183,110.3638,110.164,110.3067,4470.0
2019-02-11 10:40:00,115.92,116.01,115.9,115.93,2352.0,110.2972,110.3828,110.2782,110.3067,2352.0
2019-02-11 10:45:00,115.92,116.0,115.89,115.93,3730.0,110.2972,110.3733,110.2687,110.3067,3730.0
2019-02-11 10:50:00,115.93,116.07,115.91,116.01,7423.0,110.3067,110.4399,110.2877,110.3828,7423.0
2019-02-11 10:55:00,115.98,116.02,115.92,115.98,6021.0,110.3543,110.3924,110.2972,110.3543,6021.0
2019-02-11 11:00:00,116.0,116.12,115.98,116.07,4617.0,110.3733,110.4875,110.3543,110.4399,4617.0
2019-02-11 11:05:00,116.1,116.14,115.8,115.88,12278.0,110.4685,110.5065,110.183,110.2591,12278.0
2019-02-11 11:10:00,115.87,116.03,115.85,116.01,10883.0,110.2496,110.4019,110.2306,110.3828,10883.0
2019-02-11 11:15:00,115.99,116.22,115.98,116.2,4832.0,110.3638,110.5827,110.3543,110.5636,4832.0
2019-02-11 11:20:00,116.17,116.25,116.1,116.14,6527.0,110.5351,110.6112,110.4685,110.5065,6527.0
2019-02-11 11:25:00,116.14,116.19,116.03,116.03,5105.0,110.5065,110.5541,110.4019,110.4019,5105.0
2019-02-11 11:30:00,116.03,116.09,115.98,116.08,9100.0,110.4019,110.459,110.3543,110.4494,9100.0
2019-02-11 11:35:00,116.07,116.09,115.92,115.99,5500.0,110.4399,110.459,110.2972,110.3638,5500.0
2019-02-11 11:40:00,115.95,116.13,115.94,116.13,6207.0,110.3258,110.497,110.3162,110.497,6207.0
2019-02-11 11:45:00,116.15,116.19,116.11,116.19,1100.0,110.5161,110.5541,110.478,110.5541,1100.0
2019-02-11 11:50:00,116.26,116.26,116.14,116.24,5011.0,110.6207,110.6207,110.5065,110.6017,5011.0
2019-02-11 11:55:00,116.24,116.31,116.16,116.16,29919.0,110.6017,110.6683,110.5256,110.5256,29919.0
2019-02-11 12:00:00,116.15,116.42,116.15,116.35,4256.0,110.5161,110.773,110.5161,110.7064,4256.0
2019-02-11 12:05:00,116.34,116.38,116.31,116.33,4100.0,110.6968,110.7349,110.6683,110.6873,4100.0
2019-02-11 12:10:00,116.37,116.41,116.31,116.4,3500.0,110.7254,110.7634,110.6683,110.7539,3500.0
2019-02-11 12:15:00,116.4,116.41,116.12,116.16,10741.0,110.7539,110.7634,110.4875,110.5256,10741.0
2019-02-11 12:20:00,116.18,116.21,116.08,116.12,10144.0,110.5446,110.5731,110.4494,110.4875,10144.0
2019-02-11 12:25:00,116.09,116.16,116.04,116.1,5600.0,110.459,110.5256,110.4114,110.4685,5600.0
2019-02-11 12:30:00,116.13,116.17,116.08,116.11,11510.0,110.497,110.5351,110.4494,110.478,11510.0
2019-02-11 12:35:00,116.05,116.09,116.05,116.09,1000.0,110.4209,110.459,110.4209,110.459,1000.0
2019-02-11 12:40:00,116.09,116.13,116.01,116.03,16080.0,110.459,110.497,110.3828,110.4019,16080.0
2019-02-11 12:45:00,116.01,116.16,115.97,116.15,16174.0,110.3828,110.5256,110.3448,110.5161,16174.0
2019-02-11 12:50:00,116.18,116.25,116.07,116.14,5318.0,110.5446,110.6112,110.4399,110.5065,5318.0
2019-02-11 12:55:00,116.16,116.2,116.06,116.1,7498.0,110.5256,110.5636,110.4304,110.4685,7498.0
2019-02-11 13:00:00,116.13,116.18,116.07,116.16,2000.0,110.497,110.5446,110.4399,110.5256,2000.0
2019-02-11 13:05:00,116.18,116.24,116.11,116.24,1509.0,110.5446,110.6017,110.478,110.6017,1509.0
2019-02-11 13:10:00,116.22,116.22,116.07,116.13,2200.0,110.5827,110.5827,110.4399,110.497,2200.0
2019-02-11 13:15:00,116.14,116.18,116.1,116.18,3700.0,110.5065,110.5446,110.4685,110.5446,3700.0
2019-02-11 13:20:00,116.16,116.22,116.13,116.15,2000.0,110.5256,110.5827,110.497,110.5161,2000.0
2019-02-11 13:25:00,116.16,116.16,116.1,116.13,3200.0,110.5256,110.5256,110.4685,110.497,3200.0
2019-02-11 13:30:00,116.13,116.13,115.89,115.89,7925.0,110.497,110.497,110.2687,110.2687,7925.0
2019-02-11 13:35:00,115.83,115.89,115.83,115.85,4085.0,110.2116,110.2687,110.2116,110.2306,4085.0
2019-02-11 13:40:00,115.86,115.86,115.66,115.66,5500.0,110.2401,110.2401,110.0498,110.0498,5500.0
2019-02-11 13:45:00,115.63,115.73,115.55,115.73,6671.0,110.0213,110.1164,109.9452,110.1164,6671.0
2019-02-11 13:50:00,115.73,115.8,115.7,115.71,2300.0,110.1164,110.183,110.0879,110.0974,2300.0
2019-02-11 13:55:00,115.73,115.75,115.73,115.75,1717.0,110.1164,110.1355,110.1164,110.1355,1717.0
2019-02-11 14:00:00,115.74,115.74,115.68,115.68,8973.0,110.1259,110.1259,110.0689,110.0689,8973.0
2019-02-11 14:05:00,115.7,115.7,115.58,115.66,4708.0,110.0879,110.0879,109.9737,110.0498,4708.0
2019-02-11 14:10:00,115.66,115.71,115.63,115.7,3515.0,110.0498,110.0974,110.0213,110.0879,3515.0
2019-02-11 14:15:00,115.69,115.7,115.61,115.63,5855.0,110.0784,110.0879,110.0022,110.0213,5855.0
2019-02-11 14:20:00,115.66,115.66,115.56,115.61,4900.0,110.0498,110.0498,109.9547,110.0022,4900.0
2019-02-11 14:25:00,115.59,115.62,115.58,115.58,1200.0,109.9832,110.0118,109.9737,109.9737,1200.0
2019-02-11 14:30:00,115.59,115.62,115.46,115.49,10999.0,109.9832,110.0118,109.8595,109.8881,10999.0
2019-02-11 14:35:00,115.5,115.57,115.49,115.56,5069.0,109.8976,109.9642,109.8881,109.9547,5069.0
2019-02-11 14:40:00,115.56,115.66,115.56,115.62,4104.0,109.9547,110.0498,109.9547,110.0118,4104.0
2019-02-11 14:45:00,115.62,115.63,115.52,115.55,14003.0,110.0118,110.0213,109.9166,109.9452,14003.0
2019-02-11 14:50:00,115.57,115.72,115.53,115.71,7668.0,109.9642,110.1069,109.9261,110.0974,7668.0
2019-02-11 14:55:00,115.7,115.78,115.7,115.73,2174.0,110.0879,110.164,110.0879,110.1164,2174.0
2019-02-11 15:00:00,115.73,115.83,115.73,115.81,5667.0,110.1164,110.2116,110.1164,110.1925,5667.0
2019-02-11 15:05:00,115.8,115.83,115.75,115.77,4005.0,110.183,110.2116,110.1355,110.1545,4005.0
2019-02-11 15:10:00,115.81,115.82,115.74,115.77,4969.0,110.1925,110.2021,110.1259,110.1545,4969.0
2019-02-11 15:15:00,115.77,115.83,115.73,115.73,8986.0,110.1545,110.2116,110.1164,110.1164,8986.0
2019-02-11 15:20:00,115.71,115.73,115.67,115.67,6800.0,110.0974,110.1164,110.0593,110.0593,6800.0
2019-02-11 15:25:00,115.68,115.71,115.63,115.69,5828.0,110.0689,110.0974,110.0213,110.0784,5828.0
2019-02-11 15:30:00,115.7,115.71,115.52,115.58,16787.0,110.0879,110.0974,109.9166,109.9737,16787.0
2019-02-11 15:35:00,115.59,115.64,115.59,115.62,33013.0,109.9832,110.0308,109.9832,110.0118,33013.0
2019-02-11 15:40:00,115.61,115.68,115.59,115.61,10859.0,110.0022,110.0689,109.9832,110.0022,10859.0
2019-02-11 15:45:00,115.61,115.74,115.6,115.71,9683.0,110.0022,110.1259,109.9927,110.0974,9683.0
2019-02-11 15:50:00,115.71,115.82,115.66,115.8,16781.0,110.0974,110.2021,110.0498,110.183,16781.0
2019-02-11 15:55:00,115.79,115.79,115.63,115.69,55463.0,110.1735,110.1735,110.0213,110.0784,55463.0
2019-02-12 09:30:00,116.41,116.77,116.24,116.3,36080.0,110.7634,111.106,110.6017,110.6588,36080.0
2019-02-12 09:35:00,116.3,116.49,116.0,116.34,13838.0,110.6588,110.8396,110.3733,110.6968,13838.0
2019-02-12 09:40:00,116.34,116.38,116.14,116.21,15601.0,110.6968,110.7349,110.5065,110.5731,15601.0
2019-02-12 09:45:00,116.21,116.23,116.0,116.04,21591.0,110.5731,110.5922,110.3733,110.4114,21591.0
2019-02-12 09:50:00,116.05,116.08,115.78,115.78,15818.0,110.4209,110.4494,110.164,110.164,15818.0
2019-02-12 09:55:00,115.76,115.84,115.69,115.76,24305.0,110.145,110.2211,110.0784,110.145,24305.0
2019-02-12 10:00:00,115.72,115.98,115.72,115.84,46837.0,110.1069,110.3543,110.1069,110.2211,46837.0
2019-02-12 10:05:00,115.83,115.84,115.45,115.54,23560.0,110.2116,110.2211,109.85,109.9356,23560.0
2019-02-12 10:10:00,115.56,115.76,115.53,115.67,14073.0,109.9547,110.145,109.9261,110.0593,14073.0
2019-02-12 10:15:00,115.66,115.73,115.63,115.65,12752.0,110.0498,110.1164,110.0213,110.0403,12752.0
2019-02-12 10:20:00,115.68,115.88,115.65,115.75,10712.0,110.0689,110.2591,110.0403,110.1355,10712.0
2019-02-12 10:25:00,115.75,115.75,115.57,115.64,13430.0,110.1355,110.1355,109.9642,110.0308,13430.0
2019-02-12 10:30:00,115.65,115.7,115.57,115.6,5036.0,110.0403,110.0879,109.9642,109.9927,5036.0
2019-02-12 10:35:00,115.59,115.7,115.55,115.69,6930.0,109.9832,110.0879,109.9452,110.0784,6930.0
2019-02-12 10:40:00,115.7,115.71,115.53,115.54,8526.0,110.0879,110.0974,109.9261,109.9356,8526.0
2019-02-12 10:45:00,115.54,115.72,115.54,115.59,6800.0,109.9356,110.1069,109.9356,109.9832,6800.0
2019-02-12 10:50:00,115.6,115.68,115.58,115.64,9852.0,109.9927,110.0689,109.9737,110.0308,9852.0
2019-02-12 10:55:00,115.71,115.94,115.71,115.91,8905.0,110.0974,110.3162,110.0974,110.2877,8905.0
2019-02-12 11:00:00,115.93,116.02,115.75,115.77,25125.0,110.3067,110.3924,110.1355,110.1545,25125.0
2019-02-12 11:05:00,115.77,115.82,115.7,115.71,10344.0,110.1545,110.2021,110.0879,110.0974,10344.0
2019-02-12 11:10:00,115.72,115.73,115.59,115.61,17100.0,110.1069,110.1164,109.9832,110.0022,17100.0
2019-02-12 11:15:00,115.63,115.68,115.54,115.68,8882.0,110.0213,110.0689,109.9356,110.0689,8882.0
2019-02-12 11:20:00,115.7,115.76,115.52,115.54,13797.0,110.0879,110.145,109.9166,109.9356,13797.0
2019-02-12 11:25:00,115.57,115.57,115.35,115.36,9342.0,109.9642,109.9642,109.7549,109.7644,9342.0
2019-02-12 11:30:00,115.35,115.4,115.31,115.36,9172.0,109.7549,109.8024,109.7168,109.7644,9172.0
2019-02-12 11:35:00,115.36,115.45,115.35,115.44,4115.0,109.7644,109.85,109.7549,109.8405,4115.0
2019-02-12 11:40:00,115.45,115.5,115.39,115.42,6703.0,109.85,109.8976,109.7929,109.8215,6703.0
2019-02-12 11:45:00,115.43,115.45,115.4,115.45,4791.0,109.831,109.85,109.8024,109.85,4791.0
2019-02-12 11:50:00,115.45,115.52,115.42,115.46,11238.0,109.85,109.9166,109.8215,109.8595,11238.0
2019-02-12 11:55:00,115.47,115.52,115.37,115.46,28445.0,109.869,109.9166,109.7739,109.8595,28445.0
2019-02-12 12:00:00,115.47,115.52,115.45,115.51,10854.0,109.869,109.9166,109.85,109.9071,10854.0
2019-02-12 12:05:00,115.5,115.5,115.33,115.35,12355.0,109.8976,109.8976,109.7358,109.7549,12355.0
2019-02-12 12:10:00,115.34,115.35,115.26,115.31,15454.0,109.7453,109.7549,109.6692,109.7168,15454.0
2019-02-12 12:15:00,115.32,115.34,115.13,115.14,11966.0,109.7263,109.7453,109.5455,109.555,11966.0
2019-02-12 12:20:00,115.19,115.25,115.18,115.25,8957.0,109.6026,109.6597,109.5931,109.6597,8957.0
2019-02-12 12:25:00,115.24,115.26,115.17,115.18,8092.0,109.6502,109.6692,109.5836,109.5931,8092.0
2019-02-12 12:30:00,115.19,115.23,115.15,115.18,15727.0,109.6026,109.6407,109.5646,109.5931,15727.0
2019-02-12 12:35:00,115.14,115.25,115.14,115.14,9600.0,109.555,109.6597,109.555,109.555,9600.0
2019-02-12 12:40:00,115.13,115.13,115.02,115.02,9941.0,109.5455,109.5455,109.4409,109.4409,9941.0
2019-02-12 12:45:00,115.0,115.04,115.0,115.01,5453.0,109.4218,109.4599,109.4218,109.4313,5453.0
2019-02-12 12:50:00,115.02,115.1,114.98,115.02,10219.0,109.4409,109.517,109.4028,109.4409,10219.0
2019-02-12 12:55:00,115.04,115.09,115.02,115.03,6220.0,109.4599,109.5075,109.4409,109.4504,6220.0
2019-02-12 13:00:00,115.05,115.05,114.92,114.94,10023.0,109.4694,109.4694,109.3457,109.3647,10023.0
2019-02-12 13:05:00,114.94,115.02,114.94,115.02,7120.0,109.3647,109.4409,109.3647,109.4409,7120.0
2019-02-12 13:10:00,115.02,115.06,114.85,114.88,18848.0,109.4409,109.4789,109.2791,109.3077,18848.0
2019-02-12 13:15:00,114.89,115.02,114.89,114.94,7587.0,109.3172,109.4409,109.3172,109.3647,7587.0
2019-02-12 13:20:00,114.92,115.04,114.91,115.04,6004.0,109.3457,109.4599,109.3362,109.4599,6004.0
2019-02-12 13:25:00,115.05,115.08,114.99,115.08,11432.0,109.4694,109.498,109.4123,109.498,11432.0
2019-02-12 13:30:00,115.07,115.14,115.03,115.13,7207.0,109.4884,109.555,109.4504,109.5455,7207.0
2019-02-12 13:35:00,115.14,115.16,115.06,115.11,121064.0,109.555,109.5741,109.4789,109.5265,121064.0
2019-02-12 13:40:00,115.1,115.19,115.02,115.19,18126.0,109.517,109.6026,109.4409,109.6026,18126.0
2019-02-12 13:45:00,115.16,115.24,115.06,115.08,21877.0,109.5741,109.6502,109.4789,109.498,21877.0
2019-02-12 13:50:00,115.08,115.27,115.03,115.24,34994.0,109.498,109.6787,109.4504,109.6502,34994.0
2019-02-12 13:55:00,115.23,115.29,115.06,115.16,45502.0,109.6407,109.6978,109.4789,109.5741,45502.0
2019-02-12 14:00:00,115.16,115.16,114.96,115.02,36569.0,109.5741,109.5741,109.3838,109.4409,36569.0
2019-02-12 14:05:00,115.02,115.22,114.96,115.22,100115.0,109.4409,109.6312,109.3838,109.6312,100115.0
2019-02-12 14:10:00,115.23,115.39,115.19,115.39,94370.0,109.6407,109.7929,109.6026,109.7929,94370.0
2019-02-12 14:15:00,115.37,115.43,115.29,115.38,23848.0,109.7739,109.831,109.6978,109.7834,23848.0
2019-02-12 14:20:00,115.42,115.48,115.28,115.36,39947.0,109.8215,109.8786,109.6883,109.7644,39947.0
2019-02-12 14:25:00,115.4,115.4,115.29,115.33,11643.0,109.8024,109.8024,109.6978,109.7358,11643.0
2019-02-12 14:30:00,115.34,115.36,115.28,115.34,6971.0,109.7453,109.7644,109.6883,109.7453,6971.0
2019-02-12 14:35:00,115.36,115.39,115.3,115.34,24517.0,109.7644,109.7929,109.7073,109.7453,24517.0
2019-02-12 14:40:00,115.32,115.37,115.32,115.35,9754.0,109.7263,109.7739,109.7263,109.7549,9754.0
2019-02-12 14:45:00,115.34,115.37,115.29,115.36,14514.0,109.7453,109.7739,109.6978,109.7644,14514.0
2019-02-12 14:50:00,115.36,115.4,115.31,115.39,11046.0,109.7644,109.8024,109.7168,109.7929,11046.0
2019-02-12 14:55:00,115.39,115.41,115.26,115.26,18385.0,109.7929,109.8119,109.6692,109.6692,18385.0
2019-02-12 15:00:00,115.29,115.38,115.27,115.29,10213.0,109.6978,109.7834,109.6787,109.6978,10213.0
2019-02-12 15:05:00,115.3,115.38,115.3,115.34,8613.0,109.7073,109.7834,109.7073,109.7453,8613.0
2019-02-12 15:10:00,115.33,115.39,115.29,115.3,16962.0,109.7358,109.7929,109.6978,109.7073,16962.0
2019-02-12 15:15:00,115.31,115.39,115.31,115.35,11669.0,109.7168,109.7929,109.7168,109.7549,11669.0
2019-02-12 15:20:00,115.35,115.4,115.31,115.35,10549.0,109.7549,109.8024,109.7168,109.7549,10549.0
2019-02-12 15:25:00,115.34,115.41,115.32,115.35,15195.0,109.7453,109.8119,109.7263,109.7549,15195.0
2019-02-12 15:30:00,115.38,115.45,115.35,115.35,23272.0,109.7834,109.85,109.7549,109.7549,23272.0
2019-02-12 15:35:00,115.34,115.37,115.16,115.2,27766.0,109.7453,109.7739,109.5741,109.6121,27766.0
2019-02-12 15:40:00,115.2,115.21,114.93,114.97,42529.0,109.6121,109.6216,109.3552,109.3933,42529.0
2019-02-12 15:45:00,114.98,115.01,114.87,114.87,38429.0,109.4028,109.4313,109.2981,109.2981,38429.0
2019-02-12 15:50:00,114.88,114.88,114.72,114.74,94673.0,109.3077,109.3077,109.1554,109.1744,94673.0
2019-02-12 15:55:00,114.74,114.76,114.49,114.73,275740.0,109.1744,109.1935,108.9366,109.1649,275740.0
2019-02-13 09:30:00,116.12,119.17,115.93,118.67,100130.0,110.4875,113.3896,110.3067,112.9138,100130.0
2019-02-13 09:35:00,118.61,119.61,118.61,118.97,73904.0,112.8567,113.8082,112.8567,113.1993,73904.0
2019-02-13 09:40:00,118.9,119.42,118.82,119.36,32617.0,113.1327,113.6274,113.0565,113.5703,32617.0
2019-02-13 09:45:00,119.42,119.47,118.82,118.83,48355.0,113.6274,113.675,113.0565,113.0661,48355.0
2019-02-13 09:50:00,118.82,119.17,118.57,119.0,44822.0,113.0565,113.3896,112.8187,113.2278,44822.0
2019-02-13 09:55:00,118.96,119.09,118.66,118.66,28718.0,113.1898,113.3134,112.9043,112.9043,28718.0
2019-02-13 10:00:00,118.69,118.74,118.52,118.65,24976.0,112.9328,112.9804,112.7711,112.8948,24976.0
2019-02-13 10:05:00,118.62,119.0,118.62,119.0,29723.0,112.8662,113.2278,112.8662,113.2278,29723.0
2019-02-13 10:10:00,119.0,119.36,118.91,119.11,136672.0,113.2278,113.5703,113.1422,113.3325,136672.0
2019-02-13 10:15:00,119.11,119.12,118.57,118.61,72553.0,113.3325,113.342,112.8187,112.8567,72553.0
2019-02-13 10:20:00,118.61,118.68,118.33,118.42,30565.0,112.8567,112.9233,112.5903,112.6759,30565.0
2019-02-13 10:25:00,118.4,118.8,118.33,118.7,43655.0,112.6569,113.0375,112.5903,112.9424,43655.0
2019-02-13 10:30:00,118.74,119.0,118.74,119.0,21415.0,112.9804,113.2278,112.9804,113.2278,21415.0
2019-02-13 10:35:00,119.02,119.25,118.66,118.75,46075.0,113.2468,113.4657,112.9043,112.9899,46075.0
2019-02-13 10:40:00,118.71,118.97,118.71,118.95,15232.0,112.9519,113.1993,112.9519,113.1802,15232.0
2019-02-13 10:45:00,118.98,119.21,118.82,119.21,27936.0,113.2088,113.4276,113.0565,113.4276,27936.0
2019-02-13 10:50:00,119.18,119.29,119.01,119.11,61450.0,113.3991,113.5037,113.2373,113.3325,61450.0
2019-02-13 10:55:00,119.14,119.15,118.75,118.76,14020.0,113.361,113.3705,112.9899,112.9995,14020.0
2019-02-13 11:00:00,118.81,119.09,118.81,119.09,8758.0,113.047,113.3134,113.047,113.3134,8758.0
2019-02-13 11:05:00,119.1,119.25,119.05,119.11,14043.0,113.323,113.4657,113.2754,113.3325,14043.0
2019-02-13 11:10:00,119.14,119.21,118.83,118.9,25372.0,113.361,113.4276,113.0661,113.1327,25372.0
2019-02-13 11:15:00,118.87,118.89,118.67,118.75,9990.0,113.1041,113.1231,112.9138,112.9899,9990.0
2019-02-13 11:20:00,118.8,118.82,118.53,118.53,15410.0,113.0375,113.0565,112.7806,112.7806,15410.0
2019-02-13 11:25:00,118.54,118.54,118.22,118.31,17189.0,112.7901,112.7901,112.4856,112.5713,17189.0
2019-02-13 11:30:00,118.27,118.3,118.07,118.3,12694.0,112.5332,112.5618,112.3429,112.5618,12694.0
2019-02-13 11:35:00,118.33,118.57,118.33,118.42,10668.0,112.5903,112.8187,112.5903,112.6759,10668.0
2019-02-13 11:40:00,118.44,118.52,118.38,118.47,10807.0,112.695,112.7711,112.6379,112.7235,10807.0
2019-02-13 11:45:00,118.44,118.44,118.31,118.35,13635.0,112.695,112.695,112.5713,112.6093,13635.0
2019-02-13 11:50:00,118.34,118.37,118.12,118.23,20347.0,112.5998,112.6284,112.3905,112.4952,20347.0
2019-02-13 11:55:00,118.21,118.58,118.21,118.54,14535.0,112.4761,112.8282,112.4761,112.7901,14535.0
2019-02-13 12:00:00,118.55,118.68,118.53,118.68,11227.0,112.7996,112.9233,112.7806,112.9233,11227.0
2019-02-13 12:05:00,118.69,118.82,118.69,118.73,9665.0,112.9328,113.0565,112.9328,112.9709,9665.0
2019-02-13 12:10:00,118.72,118.8,118.68,118.78,9533.0,112.9614,113.0375,112.9233,113.0185,9533.0
2019-02-13 12:15:00,118.77,118.85,118.73,118.85,10173.0,113.009,113.0851,112.9709,113.0851,10173.0
2019-02-13 12:20:00,118.86,118.86,118.77,118.77,11688.0,113.0946,113.0946,113.009,113.009,11688.0
2019-02-13 12:25:00,118.78,118.87,118.75,118.81,7204.0,113.0185,113.1041,112.9899,113.047,7204.0
2019-02-13 12:30:00,118.81,118.81,118.7,118.73,11681.0,113.047,113.047,112.9424,112.9709,11681.0
2019-02-13 12:35:00,118.75,118.79,118.74,118.78,8655.0,112.9899,113.028,112.9804,113.0185,8655.0
2019-02-13 12:40:00,118.77,118.84,118.7,118.82,11832.0,113.009,113.0756,112.9424,113.0565,11832.0
2019-02-13 12:45:00,118.83,118.96,118.83,118.84,8778.0,113.0661,113.1898,113.0661,113.0756,8778.0
2019-02-13 12:50:00,118.83,118.83,118.7,118.7,7115.0,113.0661,113.0661,112.9424,112.9424,7115.0
2019-02-13 12:55:00,118.69,118.71,118.53,118.6,6670.0,112.9328,112.9519,112.7806,112.8472,6670.0
2019-02-13 13:00:00,118.58,118.7,118.54,118.66,7351.0,112.8282,112.9424,112.7901,112.9043,7351.0
2019-02-13 13:05:00,118.68,118.68,118.55,118.64,8418.0,112.9233,112.9233,112.7996,112.8853,8418.0
2019-02-13 13:10:00,118.65,118.74,118.61,118.72,10096.0,112.8948,112.9804,112.8567,112.9614,10096.0
2019-02-13 13:15:00,118.7,118.82,118.7,118.82,14421.0,112.9424,113.0565,112.9424,113.0565,14421.0
2019-02-13 13:20:00,118.83,118.88,118.78,118.88,6062.0,113.0661,113.1136,113.0185,113.1136,6062.0
2019-02-13 13:25:00,118.86,118.93,118.82,118.82,7848.0,113.0946,113.1612,113.0565,113.0565,7848.0
2019-02-13 13:30:00,118.83,118.95,118.82,118.95,8166.0,113.0661,113.1802,113.0565,113.1802,8166.0
2019-02-13 13:35:00,118.95,118.96,118.91,118.94,9670.0,113.1802,113.1898,113.1422,113.1707,9670.0
2019-02-13 13:40:00,118.95,119.12,118.95,119.0,14860.0,113.1802,113.342,113.1802,113.2278,14860.0
2019-02-13 13:45:00,119.01,119.05,118.98,119.02,3578.0,113.2373,113.2754,113.2088,113.2468,3578.0
2019-02-13 13:50:00,119.02,119.1,118.98,119.02,15804.0,113.2468,113.323,113.2088,113.2468,15804.0
2019-02-13 13:55:00,119.01,119.01,118.74,118.75,12241.0,113.2373,113.2373,112.9804,112.9899,12241.0
2019-02-13 14:00:00,118.75,118.78,118.66,118.71,17536.0,112.9899,113.0185,112.9043,112.9519,17536.0
2019-02-13 14:05:00,118.72,118.72,118.44,118.49,13628.0,112.9614,112.9614,112.695,112.7425,13628.0
2019-02-13 14:10:00,118.51,118.62,118.49,118.62,11146.0,112.7616,112.8662,112.7425,112.8662,11146.0
2019-02-13 14:15:00,118.6,118.63,118.56,118.62,7159.0,112.8472,112.8758,112.8092,112.8662,7159.0
2019-02-13 14:20:00,118.61,118.66,118.57,118.66,7516.0,112.8567,112.9043,112.8187,112.9043,7516.0
2019-02-13 14:25:00,118.68,118.89,118.67,118.89,6956.0,112.9233,113.1231,112.9138,113.1231,6956.0
2019-02-13 14:30:00,118.9,118.9,118.49,118.57,19965.0,113.1327,113.1327,112.7425,112.8187,19965.0
2019-02-13 14:35:00,118.57,118.64,118.47,118.47,8390.0,112.8187,112.8853,112.7235,112.7235,8390.0
2019-02-13 14:40:00,118.46,118.64,118.46,118.63,6595.0,112.714,112.8853,112.714,112.8758,6595.0
2019-02-13 14:45:00,118.63,118.71,118.63,118.69,12472.0,112.8758,112.9519,112.8758,112.9328,12472.0
2019-02-13 14:50:00,118.7,118.77,118.67,118.76,7619.0,112.9424,113.009,112.9138,112.9995,7619.0
2019-02-13 14:55:00,118.78,118.85,118.74,118.83,10983.0,113.0185,113.0851,112.9804,113.0661,10983.0
2019-02-13 15:00:00,118.84,118.84,118.74,118.74,24010.0,113.0756,113.0756,112.9804,112.9804,24010.0
2019-02-13 15:05:00,118.74,118.75,118.66,118.69,16065.0,112.9804,112.9899,112.9043,112.9328,16065.0
2019-02-13 15:10:00,118.68,118.8,118.64,118.76,33174.0,112.9233,113.0375,112.8853,112.9995,33174.0
2019-02-13 15:15:00,118.75,118.86,118.75,118.81,10482.0,112.9899,113.0946,112.9899,113.047,10482.0
2019-02-13 15:20:00,118.81,118.89,118.79,118.88,12279.0,113.047,113.1231,113.028,113.1136,12279.0
2019-02-13 15:25:00,118.87,118.89,118.84,118.89,8724.0,113.1041,113.1231,113.0756,113.1231,8724.0
2019-02-13 15:30:00,118.9,118.9,118.77,118.78,15945.0,113.1327,113.1327,113.009,113.0185,15945.0
2019-02-13 15:35:00,118.78,118.86,118.77,118.81,20861.0,113.0185,113.0946,113.009,113.047,20861.0
2019-02-13 15:40:00,118.82,118.92,118.82,118.9,16925.0,113.0565,113.1517,113.0565,113.1327,16925.0
2019-02-13 15:45:00,118.9,118.9,118.73,118.81,38076.0,113.1327,113.1327,112.9709,113.047,38076.0
2019-02-13 15:50:00,118.81,118.84,118.76,118.81,37873.0,113.047,113.0756,112.9995,113.047,37873.0
2019-02-13 15:55:00,118.82,118.98,118.81,118.82,121928.0,113.0565,113.2088,113.047,113.0565,121928.0
2019-02-14 09:30:00,118.1,118.81,116.91,117.21,34774.0,112.3715,113.047,111.2392,111.5246,34774.0
2019-02-14 09:35:00,117.17,117.24,116.64,116.81,28683.0,111.4866,111.5532,110.9823,111.144,28683.0
2019-02-14 09:40:00,116.82,117.2,116.64,117.2,27207.0,111.1536,111.5151,110.9823,111.5151,27207.0
2019-02-14 09:45:00,117.14,117.52,116.99,117.39,28471.0,111.458,111.8196,111.3153,111.6959,28471.0
2019-02-14 09:50:00,117.37,117.53,117.26,117.39,14241.0,111.6769,111.8291,111.5722,111.6959,14241.0
2019-02-14 09:55:00,117.38,117.78,117.29,117.78,15339.0,111.6864,112.067,111.6008,112.067,15339.0
2019-02-14 10:00:00,117.69,117.7,117.52,117.63,24245.0,111.9814,111.9909,111.8196,111.9243,24245.0
2019-02-14 10:05:00,117.64,117.81,117.51,117.74,16501.0,111.9338,112.0955,111.8101,112.0289,16501.0
2019-02-14 10:10:00,117.74,117.92,117.67,117.86,11827.0,112.0289,112.2002,111.9623,112.1431,11827.0
2019-02-14 10:15:00,117.89,118.02,117.76,117.89,12586.0,112.1717,112.2953,112.048,112.1717,12586.0
2019-02-14 10:20:00,117.93,118.01,117.7,117.75,10954.0,112.2097,112.2858,111.9909,112.0384,10954.0
2019-02-14 10:25:00,117.72,117.99,117.71,117.99,16200.0,112.0099,112.2668,112.0004,112.2668,16200.0
2019-02-14 10:30:00,118.02,118.27,117.93,118.26,100873.0,112.2953,112.5332,112.2097,112.5237,100873.0
2019-02-14 10:35:00,118.31,118.44,117.68,117.92,25900.0,112.5713,112.695,111.9718,112.2002,25900.0
2019-02-14 10:40:00,117.92,118.19,117.85,117.93,32919.0,112.2002,112.4571,112.1336,112.2097,32919.0
2019-02-14 10:45:00,117.93,118.16,117.91,118.07,12663.0,112.2097,112.4286,112.1907,112.3429,12663.0
2019-02-14 10:50:00,118.03,118.17,117.95,118.08,9428.0,112.3049,112.4381,112.2287,112.3524,9428.0
2019-02-14 10:55:00,118.1,118.13,117.91,118.03,30421.0,112.3715,112.4,112.1907,112.3049,30421.0
2019-02-14 11:00:00,118.05,118.13,117.85,117.91,17757.0,112.3239,112.4,112.1336,112.1907,17757.0
2019-02-14 11:05:00,117.9,118.23,117.9,118.19,129991.0,112.1812,112.4952,112.1812,112.4571,129991.0
2019-02-14 11:10:00,118.16,118.21,118.0,118.05,13295.0,112.4286,112.4761,112.2763,112.3239,13295.0
2019-02-14 11:15:00,118.02,118.06,117.77,117.78,10203.0,112.2953,112.3334,112.0575,112.067,10203.0
2019-02-14 11:20:00,117.79,117.84,117.68,117.68,6419.0,112.0765,112.1241,111.9718,111.9718,6419.0
2019-02-14 11:25:00,117.69,117.71,117.58,117.66,10912.0,111.9814,112.0004,111.8767,111.9528,10912.0
2019-02-14 11:30:00,117.67,117.74,117.51,117.73,13009.0,111.9623,112.0289,111.8101,112.0194,13009.0
2019-02-14 11:35:00,117.73,117.99,117.73,117.94,11800.0,112.0194,112.2668,112.0194,112.2192,11800.0
2019-02-14 11:40:00,117.92,118.18,117.92,118.12,7000.0,112.2002,112.4476,112.2002,112.3905,7000.0
2019-02-14 11:45:00,118.12,118.37,118.12,118.14,9322.0,112.3905,112.6284,112.3905,112.4095,9322.0
2019-02-14 11:50:00,118.15,118.34,118.14,118.28,6207.0,112.419,112.5998,112.4095,112.5427,6207.0
2019-02-14 11:55:00,118.25,118.67,118.23,118.59,34970.0,112.5142,112.9138,112.4952,112.8377,34970.0
2019-02-14 12:00:00,118.64,118.65,118.26,118.29,96538.0,112.8853,112.8948,112.5237,112.5523,96538.0
2019-02-14 12:05:00,118.29,118.35,118.12,118.27,9726.0,112.5523,112.6093,112.3905,112.5332,9726.0
2019-02-14 12:10:00,118.26,118.3,118.2,118.3,5380.0,112.5237,112.5618,112.4666,112.5618,5380.0
2019-02-14 12:15:00,118.31,118.57,118.22,118.54,9485.0,112.5713,112.8187,112.4856,112.7901,9485.0
2019-02-14 12:20:00,118.54,118.61,118.45,118.61,6731.0,112.7901,112.8567,112.7045,112.8567,6731.0
2019-02-14 12:25:00,118.61,118.64,118.52,118.6,7500.0,112.8567,112.8853,112.7711,112.8472,7500.0
2019-02-14 12:30:00,118.61,118.61,118.45,118.59,3700.0,112.8567,112.8567,112.7045,112.8377,3700.0
2019-02-14 12:35:00,118.57,118.57,118.46,118.49,4013.0,112.8187,112.8187,112.714,112.7425,4013.0
2019-02-14 12:40:00,118.48,118.54,118.45,118.54,5185.0,112.733,112.7901,112.7045,112.7901,5185.0
2019-02-14 12:45:00,118.54,118.63,118.45,118.45,7800.0,112.7901,112.8758,112.7045,112.7045,7800.0
2019-02-14 12:50:00,118.45,118.49,118.33,118.33,4500.0,112.7045,112.7425,112.5903,112.5903,4500.0
2019-02-14 12:55:00,118.36,118.39,118.33,118.38,8075.0,112.6189,112.6474,112.5903,112.6379,8075.0
2019-02-14 13:00:00,118.39,118.46,118.39,118.42,5322.0,112.6474,112.714,112.6474,112.6759,5322.0
2019-02-14 13:05:00,118.46,118.47,118.31,118.38,4100.0,112.714,112.7235,112.5713,112.6379,4100.0
2019-02-14 13:10:00,118.36,118.38,118.31,118.36,3200.0,112.6189,112.6379,112.5713,112.6189,3200.0
2019-02-14 13:15:00,118.36,118.51,118.34,118.37,5637.0,112.6189,112.7616,112.5998,112.6284,5637.0
2019-02-14 13:20:00,118.4,118.42,118.34,118.37,4998.0,112.6569,112.6759,112.5998,112.6284,4998.0
2019-02-14 13:25:00,118.35,118.37,118.28,118.3,4777.0,112.6093,112.6284,112.5427,112.5618,4777.0
2019-02-14 13:30:00,118.31,118.34,118.27,118.32,6540.0,112.5713,112.5998,112.5332,112.5808,6540.0
2019-02-14 13:35:00,118.38,118.38,118.32,118.32,1926.0,112.6379,112.6379,112.5808,112.5808,1926.0
2019-02-14 13:40:00,118.34,118.48,118.32,118.46,17205.0,112.5998,112.733,112.5808,112.714,17205.0
2019-02-14 13:45:00,118.48,118.48,118.43,118.45,2977.0,112.733,112.733,112.6855,112.7045,2977.0
2019-02-14 13:50:00,118.44,118.53,118.42,118.45,5480.0,112.695,112.7806,112.6759,112.7045,5480.0
2019-02-14 13:55:00,118.42,118.55,118.4,118.55,4096.0,112.6759,112.7996,112.6569,112.7996,4096.0
2019-02-14 14:00:00,118.51,118.51,118.27,118.27,3936.0,112.7616,112.7616,112.5332,112.5332,3936.0
2019-02-14 14:05:00,118.3,118.39,118.27,118.38,3466.0,112.5618,112.6474,112.5332,112.6379,3466.0
2019-02-14 14:10:00,118.38,118.42,118.34,118.42,2976.0,112.6379,112.6759,112.5998,112.6759,2976.0
2019-02-14 14:15:00,118.43,118.45,118.39,118.39,2400.0,112.6855,112.7045,112.6474,112.6474,2400.0
2019-02-14 14:20:00,118.37,118.41,118.31,118.39,8449.0,112.6284,112.6664,112.5713,112.6474,8449.0
2019-02-14 14:25:00,118.38,118.57,118.37,118.5,5289.0,112.6379,112.8187,112.6284,112.7521,5289.0
2019-02-14 14:30:00,118.48,118.48,118.3,118.37,7561.0,112.733,112.733,112.5618,112.6284,7561.0
2019-02-14 14:35:00,118.38,118.49,118.38,118.44,2751.0,112.6379,112.7425,112.6379,112.695,2751.0
2019-02-14 14:40:00,118.47,118.47,118.4,118.42,4261.0,112.7235,112.7235,112.6569,112.6759,4261.0
2019-02-14 14:45:00,118.43,118.45,118.36,118.41,5114.0,112.6855,112.7045,112.6189,112.6664,5114.0
2019-02-14 14:50:00,118.39,118.45,118.32,118.44,7920.0,112.6474,112.7045,112.5808,112.695,7920.0
2019-02-14 14:55:00,118.4,118.42,118.23,118.29,9698.0,112.6569,112.6759,112.4952,112.5523,9698.0
2019-02-14 15:00:00,118.31,118.35,118.28,118.29,2930.0,112.5713,112.6093,112.5427,112.5523,2930.0
2019-02-14 15:05:00,118.27,118.63,118.27,118.37,10077.0,112.5332,112.8758,112.5332,112.6284,10077.0
2019-02-14 15:10:00,118.37,118.43,118.25,118.29,6456.0,112.6284,112.6855,112.5142,112.5523,6456.0
2019-02-14 15:15:00,118.33,118.4,118.24,118.36,12426.0,112.5903,112.6569,112.5047,112.6189,12426.0
2019-02-14 15:20:00,118.34,118.37,118.27,118.29,7281.0,112.5998,112.6284,112.5332,112.5523,7281.0
2019-02-14 15:25:00,118.29,118.38,118.28,118.31,6800.0,112.5523,112.6379,112.5427,112.5713,6800.0
2019-02-14 15:30:00,118.28,118.45,118.27,118.42,8832.0,112.5427,112.7045,112.5332,112.6759,8832.0
2019-02-14 15:35:00,118.43,118.69,118.42,118.69,12748.0,112.6855,112.9328,112.6759,112.9328,12748.0
2019-02-14 15:40:00,118.67,118.73,118.61,118.68,20711.0,112.9138,112.9709,112.8567,112.9233,20711.0
2019-02-14 15:45:00,118.67,118.79,118.65,118.7,23344.0,112.9138,113.028,112.8948,112.9424,23344.0
2019-02-14 15:50:00,118.71,118.75,118.67,118.7,30444.0,112.9519,112.9899,112.9138,112.9424,30444.0
2019-02-14 15:55:00,118.71,118.81,118.61,118.62,59870.0,112.9519,113.047,112.8567,112.8662,59870.0
2019-02-15 09:30:00,119.33,120.46,118.81,120.41,150094.0,113.5418,114.617,113.047,114.5694,150094.0
2019-02-15 09:35:00,120.36,121.24,120.35,121.13,29782.0,114.5218,115.3592,114.5123,115.2545,29782.0
2019-02-15 09:40:00,121.1,121.6,120.96,121.51,29323.0,115.2259,115.7017,115.0927,115.6161,29323.0
2019-02-15 09:45:00,121.31,121.53,121.01,121.13,20057.0,115.4258,115.6351,115.1403,115.2545,20057.0
2019-02-15 09:50:00,121.05,121.11,120.81,120.85,15599.0,115.1784,115.2355,114.95,114.9881,15599.0
2019-02-15 09:55:00,120.9,121.01,120.64,120.71,17017.0,115.0357,115.1403,114.7883,114.8549,17017.0
2019-02-15 10:00:00,120.71,120.73,120.48,120.67,38861.0,114.8549,114.8739,114.636,114.8168,38861.0
2019-02-15 10:05:00,120.61,120.83,120.48,120.78,31852.0,114.7597,114.969,114.636,114.9215,31852.0
2019-02-15 10:10:00,120.76,121.04,120.65,121.04,21699.0,114.9024,115.1689,114.7978,115.1689,21699.0
2019-02-15 10:15:00,121.04,121.04,120.74,120.79,17020.0,115.1689,115.1689,114.8834,114.931,17020.0
2019-02-15 10:20:00,120.8,120.94,120.76,120.94,6421.0,114.9405,115.0737,114.9024,115.0737,6421.0
2019-02-15 10:25:00,120.96,121.02,120.84,120.95,10390.0,115.0927,115.1498,114.9786,115.0832,10390.0
2019-02-15 10:30:00,120.97,121.07,120.88,120.88,10157.0,115.1023,115.1974,115.0166,115.0166,10157.0
2019-02-15 10:35:00,120.88,121.02,120.8,120.86,14695.0,115.0166,115.1498,114.9405,114.9976,14695.0
2019-02-15 10:40:00,120.87,121.08,120.83,121.02,13007.0,115.0071,115.2069,114.969,115.1498,13007.0
2019-02-15 10:45:00,121.01,121.12,120.85,120.85,13759.0,115.1403,115.245,114.9881,114.9881,13759.0
2019-02-15 10:50:00,120.83,120.85,120.7,120.83,11550.0,114.969,114.9881,114.8454,114.969,11550.0
2019-02-15 10:55:00,120.82,120.83,120.61,120.64,19520.0,114.9595,114.969,114.7597,114.7883,19520.0
2019-02-15 11:00:00,120.66,120.89,120.62,120.89,22033.0,114.8073,115.0261,114.7692,115.0261,22033.0
2019-02-15 11:05:00,120.9,120.9,120.67,120.68,12408.0,115.0357,115.0357,114.8168,114.8263,12408.0
2019-02-15 11:10:00,120.68,120.77,120.53,120.56,18038.0,114.8263,114.912,114.6836,114.7121,18038.0
2019-02-15 11:15:00,120.55,120.58,120.41,120.54,19247.0,114.7026,114.7312,114.5694,114.6931,19247.0
2019-02-15 11:20:00,120.54,120.58,120.46,120.48,9971.0,114.6931,114.7312,114.617,114.636,9971.0
2019-02-15 11:25:00,120.48,120.61,120.45,120.45,25046.0,114.636,114.7597,114.6075,114.6075,25046.0
2019-02-15 11:30:00,120.46,120.74,120.34,120.74,17427.0,114.617,114.8834,114.5028,114.8834,17427.0
2019-02-15 11:35:00,120.71,120.71,120.45,120.54,17169.0,114.8549,114.8549,114.6075,114.6931,17169.0
2019-02-15 11:40:00,120.54,120.62,120.47,120.52,23192.0,114.6931,114.7692,114.6265,114.6741,23192.0
2019-02-15 11:45:00,120.5,120.55,120.43,120.53,9360.0,114.6551,114.7026,114.5884,114.6836,9360.0
2019-02-15 11:50:00,120.5,120.54,120.38,120.5,18804.0,114.6551,114.6931,114.5409,114.6551,18804.0
2019-02-15 11:55:00,120.52,120.61,120.5,120.55,20039.0,114.6741,114.7597,114.6551,114.7026,20039.0
2019-02-15 12:00:00,120.56,120.57,120.41,120.47,10594.0,114.7121,114.7217,114.5694,114.6265,10594.0
2019-02-15 12:05:00,120.44,120.63,120.44,120.63,14882.0,114.598,114.7787,114.598,114.7787,14882.0
2019-02-15 12:10:00,120.63,120.69,120.54,120.56,16698.0,114.7787,114.8358,114.6931,114.7121,16698.0
2019-02-15 12:15:00,120.58,120.65,120.57,120.61,9065.0,114.7312,114.7978,114.7217,114.7597,9065.0
2019-02-15 12:20:00,120.61,120.61,120.42,120.42,9756.0,114.7597,114.7597,114.5789,114.5789,9756.0
2019-02-15 12:25:00,120.42,120.52,120.41,120.41,11654.0,114.5789,114.6741,114.5694,114.5694,11654.0
2019-02-15 12:30:00,120.4,120.56,120.35,120.54,25799.0,114.5599,114.7121,114.5123,114.6931,25799.0
2019-02-15 12:35:00,120.56,120.56,120.46,120.54,13833.0,114.7121,114.7121,114.617,114.6931,13833.0
2019-02-15 12:40:00,120.53,120.57,120.48,120.53,11684.0,114.6836,114.7217,114.636,114.6836,11684.0
2019-02-15 12:45:00,120.56,120.58,120.47,120.56,10860.0,114.7121,114.7312,114.6265,114.7121,10860.0
2019-02-15 12:50:00,120.56,120.61,120.5,120.58,10587.0,114.7121,114.7597,114.6551,114.7312,10587.0
2019-02-15 12:55:00,120.59,120.61,120.43,120.5,8872.0,114.7407,114.7597,114.5884,114.6551,8872.0
2019-02-15 13:00:00,120.51,120.57,120.43,120.47,9635.0,114.6646,114.7217,114.5884,114.6265,9635.0
2019-02-15 13:05:00,120.46,120.46,120.3,120.31,5375.0,114.617,114.617,114.4648,114.4743,5375.0
2019-02-15 13:10:00,120.31,120.36,120.28,120.3,9626.0,114.4743,114.5218,114.4457,114.4648,9626.0
2019-02-15 13:15:00,120.27,120.29,120.17,120.23,10575.0,114.4362,114.4552,114.3411,114.3981,10575.0
2019-02-15 13:20:00,120.23,120.24,120.14,120.14,10637.0,114.3981,114.4077,114.3125,114.3125,10637.0
2019-02-15 13:25:00,120.15,120.23,120.15,120.19,9072.0,114.322,114.3981,114.322,114.3601,9072.0
2019-02-15 13:30:00,120.19,120.25,120.18,120.19,7045.0,114.3601,114.4172,114.3506,114.3601,7045.0
2019-02-15 13:35:00,120.2,120.39,120.2,120.39,8881.0,114.3696,114.5504,114.3696,114.5504,8881.0
2019-02-15 13:40:00,120.4,120.55,120.37,120.55,16632.0,114.5599,114.7026,114.5314,114.7026,16632.0
2019-02-15 13:45:00,120.54,120.54,120.4,120.45,17764.0,114.6931,114.6931,114.5599,114.6075,17764.0
2019-02-15 13:50:00,120.46,120.75,120.46,120.73,26264.0,114.617,114.8929,114.617,114.8739,26264.0
2019-02-15 13:55:00,120.75,120.75,120.49,120.49,14897.0,114.8929,114.8929,114.6455,114.6455,14897.0
2019-02-15 14:00:00,120.47,120.6,120.47,120.57,14623.0,114.6265,114.7502,114.6265,114.7217,14623.0
2019-02-15 14:05:00,120.59,120.61,120.49,120.52,10927.0,114.7407,114.7597,114.6455,114.6741,10927.0
2019-02-15 14:10:00,120.52,120.57,120.45,120.5,6674.0,114.6741,114.7217,114.6075,114.6551,6674.0
2019-02-15 14:15:00,120.48,120.55,120.45,120.54,10100.0,114.636,114.7026,114.6075,114.6931,10100.0
2019-02-15 14:20:00,120.53,120.53,120.45,120.5,7460.0,114.6836,114.6836,114.6075,114.6551,7460.0
2019-02-15 14:25:00,120.48,120.51,120.45,120.49,11656.0,114.636,114.6646,114.6075,114.6455,11656.0
2019-02-15 14:30:00,120.5,120.65,120.5,120.62,11699.0,114.6551,114.7978,114.6551,114.7692,11699.0
2019-02-15 14:35:00,120.61,120.7,120.59,120.67,10976.0,114.7597,114.8454,114.7407,114.8168,10976.0
2019-02-15 14:40:00,120.68,120.8,120.67,120.77,7400.0,114.8263,114.9405,114.8168,114.912,7400.0
2019-02-15 14:45:00,120.77,120.8,120.69,120.76,10426.0,114.912,114.9405,114.8358,114.9024,10426.0
2019-02-15 14:50:00,120.76,120.76,120.66,120.73,24299.0,114.9024,114.9024,114.8073,114.8739,24299.0
2019-02-15 14:55:00,120.74,120.78,120.66,120.78,17142.0,114.8834,114.9215,114.8073,114.9215,17142.0
2019-02-15 15:00:00,120.76,120.76,120.66,120.71,10988.0,114.9024,114.9024,114.8073,114.8549,10988.0
2019-02-15 15:05:00,120.72,120.72,120.62,120.62,10240.0,114.8644,114.8644,114.7692,114.7692,10240.0
2019-02-15 15:10:00,120.61,120.65,120.55,120.61,17259.0,114.7597,114.7978,114.7026,114.7597,17259.0
2019-02-15 15:15:00,120.6,120.6,120.47,120.53,28535.0,114.7502,114.7502,114.6265,114.6836,28535.0
2019-02-15 15:20:00,120.54,120.64,120.51,120.63,22816.0,114.6931,114.7883,114.6646,114.7787,22816.0
2019-02-15 15:25:00,120.65,120.68,120.58,120.61,28781.0,114.7978,114.8263,114.7312,114.7597,28781.0
2019-02-15 15:30:00,120.58,120.64,120.58,120.59,40312.0,114.7312,114.7883,114.7312,114.7407,40312.0
2019-02-15 15:35:00,120.59,120.68,120.58,120.68,23934.0,114.7407,114.8263,114.7312,114.8263,23934.0
2019-02-15 15:40:00,120.69,120.86,120.68,120.84,25486.0,114.8358,114.9976,114.8263,114.9786,25486.0
2019-02-15 15:45:00,120.84,121.0,120.84,121.0,27149.0,114.9786,115.1308,114.9786,115.1308,27149.0
2019-02-15 15:50:00,120.99,121.0,120.88,120.98,45149.0,115.1213,115.1308,115.0166,115.1118,45149.0
2019-02-15 15:55:00,120.99,121.11,120.88,121.06,82529.0,115.1213,115.2355,115.0166,115.1879,82529.0
2019-02-19 09:30:00,120.29,120.98,120.15,120.88,38179.0,114.4552,115.1118,114.322,115.0166,38179.0
2019-02-19 09:35:00,120.72,120.94,120.72,120.92,7459.0,114.8644,115.0737,114.8644,115.0547,7459.0
2019-02-19 09:40:00,120.93,121.19,120.92,120.97,13538.0,115.0642,115.3116,115.0547,115.1023,13538.0
2019-02-19 09:45:00,120.99,121.36,120.93,121.32,11453.0,115.1213,115.4733,115.0642,115.4353,11453.0
2019-02-19 09:50:00,121.31,121.76,121.3,121.71,10821.0,115.4258,115.8539,115.4162,115.8064,10821.0
2019-02-19 09:55:00,121.72,121.94,121.66,121.85,15667.0,115.8159,116.0252,115.7588,115.9396,15667.0
2019-02-19 10:00:00,121.9,121.94,121.44,121.48,72039.0,115.9871,116.0252,115.5495,115.5875,72039.0
2019-02-19 10:05:00,121.46,121.52,121.38,121.46,17074.0,115.5685,115.6256,115.4924,115.5685,17074.0
2019-02-19 10:10:00,121.47,121.48,121.38,121.45,15225.0,115.578,115.5875,115.4924,115.559,15225.0
2019-02-19 10:15:00,121.46,121.48,121.38,121.48,27708.0,115.5685,115.5875,115.4924,115.5875,27708.0
2019-02-19 10:20:00,121.48,121.5,121.38,121.43,25814.0,115.5875,115.6065,115.4924,115.5399,25814.0
2019-02-19 10:25:00,121.41,121.62,121.37,121.62,12912.0,115.5209,115.7207,115.4829,115.7207,12912.0
2019-02-19 10:30:00,121.65,121.74,121.61,121.61,19936.0,115.7493,115.8349,115.7112,115.7112,19936.0
2019-02-19 10:35:00,121.62,121.62,121.42,121.46,15625.0,115.7207,115.7207,115.5304,115.5685,15625.0
2019-02-19 10:40:00,121.46,121.48,121.37,121.41,26433.0,115.5685,115.5875,115.4829,115.5209,26433.0
2019-02-19 10:45:00,121.39,121.39,121.28,121.31,17498.0,115.5019,115.5019,115.3972,115.4258,17498.0
2019-02-19 10:50:00,121.29,121.44,121.26,121.42,15094.0,115.4067,115.5495,115.3782,115.5304,15094.0
2019-02-19 10:55:00,121.44,121.51,121.38,121.39,13731.0,115.5495,115.6161,115.4924,115.5019,13731.0
2019-02-19 11:00:00,121.39,121.45,121.35,121.42,35093.0,115.5019,115.559,115.4638,115.5304,35093.0
2019-02-19 11:05:00,121.4,121.45,121.36,121.41,18266.0,115.5114,115.559,115.4733,115.5209,18266.0
2019-02-19 11:10:00,121.41,121.49,121.35,121.41,21134.0,115.5209,115.597,115.4638,115.5209,21134.0
2019-02-19 11:15:00,121.43,121.47,121.4,121.44,12968.0,115.5399,115.578,115.5114,115.5495,12968.0
2019-02-19 11:20:00,121.44,121.67,121.4,121.66,40957.0,115.5495,115.7683,115.5114,115.7588,40957.0
2019-02-19 11:25:00,121.65,121.66,121.43,121.44,15149.0,115.7493,115.7588,115.5399,115.5495,15149.0
2019-02-19 11:30:00,121.44,121.46,121.37,121.38,17492.0,115.5495,115.5685,115.4829,115.4924,17492.0
2019-02-19 11:35:00,121.4,121.48,121.39,121.42,18346.0,115.5114,115.5875,115.5019,115.5304,18346.0
2019-02-19 11:40:00,121.41,121.43,121.37,121.41,8158.0,115.5209,115.5399,115.4829,115.5209,8158.0
2019-02-19 11:45:00,121.43,121.6,121.4,121.56,76216.0,115.5399,115.7017,115.5114,115.6636,76216.0
2019-02-19 11:50:00,121.54,121.58,121.46,121.51,24739.0,115.6446,115.6827,115.5685,115.6161,24739.0
2019-02-19 11:55:00,121.51,121.58,121.49,121.58,10881.0,115.6161,115.6827,115.597,115.6827,10881.0
2019-02-19 12:00:00,121.58,121.74,121.49,121.74,23833.0,115.6827,115.8349,115.597,115.8349,23833.0
2019-02-19 12:05:00,121.71,121.75,121.66,121.66,5705.0,115.8064,115.8444,115.7588,115.7588,5705.0
2019-02-19 12:10:00,121.66,121.68,121.58,121.61,12507.0,115.7588,115.7778,115.6827,115.7112,12507.0
2019-02-19 12:15:00,121.6,121.61,121.51,121.53,11269.0,115.7017,115.7112,115.6161,115.6351,11269.0
2019-02-19 12:20:00,121.57,121.58,121.4,121.42,21672.0,115.6732,115.6827,115.5114,115.5304,21672.0
2019-02-19 12:25:00,121.44,121.56,121.44,121.45,11889.0,115.5495,115.6636,115.5495,115.559,11889.0
2019-02-19 12:30:00,121.42,121.46,121.38,121.46,8862.0,115.5304,115.5685,115.4924,115.5685,8862.0
2019-02-19 12:35:00,121.42,121.56,121.42,121.5,20113.0,115.5304,115.6636,115.5304,115.6065,20113.0
2019-02-19 12:40:00,121.51,121.59,121.49,121.59,8128.0,115.6161,115.6922,115.597,115.6922,8128.0
2019-02-19 12:45:00,121.61,121.66,121.5,121.56,26680.0,115.7112,115.7588,115.6065,115.6636,26680.0
2019-02-19 12:50:00,121.57,121.6,121.53,121.53,8938.0,115.6732,115.7017,115.6351,115.6351,8938.0
2019-02-19 12:55:00,121.54,121.6,121.48,121.54,43914.0,115.6446,115.7017,115.5875,115.6446,43914.0
2019-02-19 13:00:00,121.54,121.62,121.42,121.54,65376.0,115.6446,115.7207,115.5304,115.6446,65376.0
2019-02-19 13:05:00,121.54,121.59,121.46,121.57,6400.0,115.6446,115.6922,115.5685,115.6732,6400.0
2019-02-19 13:10:00,121.57,121.59,121.54,121.58,2983.0,115.6732,115.6922,115.6446,115.6827,2983.0
2019-02-19 13:15:00,121.59,121.65,121.59,121.6,4838.0,115.6922,115.7493,115.6922,115.7017,4838.0
2019-02-19 13:20:00,121.61,121.75,121.59,121.69,6500.0,115.7112,115.8444,115.6922,115.7873,6500.0
2019-02-19 13:25:00,121.68,121.78,121.64,121.75,4372.0,115.7778,115.873,115.7398,115.8444,4372.0
2019-02-19 13:30:00,121.77,121.82,121.73,121.74,20929.0,115.8635,115.911,115.8254,115.8349,20929.0
2019-02-19 13:35:00,121.75,121.91,121.75,121.91,19991.0,115.8444,115.9967,115.8444,115.9967,19991.0
2019-02-19 13:40:00,121.92,121.95,121.86,121.92,11560.0,116.0062,116.0347,115.9491,116.0062,11560.0
2019-02-19 13:45:00,121.92,122.05,121.87,122.03,15121.0,116.0062,116.1299,115.9586,116.1108,15121.0
2019-02-19 13:50:00,122.0,122.0,121.85,121.85,6873.0,116.0823,116.0823,115.9396,115.9396,6873.0
2019-02-19 13:55:00,121.86,121.89,121.83,121.86,14279.0,115.9491,115.9776,115.9205,115.9491,14279.0
2019-02-19 14:00:00,121.86,122.04,121.84,122.02,8559.0,115.9491,116.1204,115.9301,116.1013,8559.0
2019-02-19 14:05:00,122.02,122.09,121.95,121.96,26126.0,116.1013,116.1679,116.0347,116.0442,26126.0
2019-02-19 14:10:00,121.96,122.01,121.94,121.96,10122.0,116.0442,116.0918,116.0252,116.0442,10122.0
2019-02-19 14:15:00,121.96,122.09,121.95,122.06,36797.0,116.0442,116.1679,116.0347,116.1394,36797.0
2019-02-19 14:20:00,122.08,122.13,121.95,122.05,19735.0,116.1584,116.206,116.0347,116.1299,19735.0
2019-02-19 14:25:00,122.05,122.05,121.93,121.95,16490.0,116.1299,116.1299,116.0157,116.0347,16490.0
2019-02-19 14:30:00,121.94,122.13,121.94,122.13,16274.0,116.0252,116.206,116.0252,116.206,16274.0
2019-02-19 14:35:00,122.13,122.16,122.03,122.11,19871.0,116.206,116.2345,116.1108,116.187,19871.0
2019-02-19 14:40:00,122.13,122.25,122.12,122.19,16894.0,116.206,116.3202,116.1965,116.2631,16894.0
2019-02-19 14:45:00,122.22,122.23,122.08,122.12,8524.0,116.2916,116.3011,116.1584,116.1965,8524.0
2019-02-19 14:50:00,122.14,122.3,122.11,122.29,20196.0,116.2155,116.3677,116.187,116.3582,20196.0
2019-02-19 14:55:00,122.25,122.4,122.24,122.38,23257.0,116.3202,116.4629,116.3107,116.4439,23257.0
2019-02-19 15:00:00,122.37,122.38,122.13,122.15,95406.0,116.4343,116.4439,116.206,116.225,95406.0
2019-02-19 15:05:00,122.15,122.19,122.1,122.18,13478.0,116.225,116.2631,116.1774,116.2536,13478.0
2019-02-19 15:10:00,122.15,122.24,122.14,122.22,19045.0,116.225,116.3107,116.2155,116.2916,19045.0
2019-02-19 15:15:00,122.22,122.36,122.21,122.32,27092.0,116.2916,116.4248,116.2821,116.3868,27092.0
2019-02-19 15:20:00,122.32,122.33,122.19,122.21,19007.0,116.3868,116.3963,116.2631,116.2821,19007.0
2019-02-19 15:25:00,122.19,122.21,122.03,122.06,27112.0,116.2631,116.2821,116.1108,116.1394,27112.0
2019-02-19 15:30:00,122.05,122.34,122.05,122.32,28773.0,116.1299,116.4058,116.1299,116.3868,28773.0
2019-02-19 15:35:00,122.34,122.39,122.3,122.34,37764.0,116.4058,116.4534,116.3677,116.4058,37764.0
2019-02-19 15:40:00,122.35,122.4,122.33,122.35,27859.0,116.4153,116.4629,116.3963,116.4153,27859.0
2019-02-19 15:45:00,122.35,122.35,122.22,122.23,32449.0,116.4153,116.4153,116.2916,116.3011,32449.0
2019-02-19 15:50:00,122.22,122.22,122.11,122.15,38149.0,116.2916,116.2916,116.187,116.225,38149.0
2019-02-19 15:55:00,122.14,122.14,121.92,122.04,125145.0,116.2155,116.2155,116.0062,116.1204,125145.0
2019-02-20 09:30:00,122.47,122.59,121.98,122.04,28023.0,116.5295,116.6437,116.0633,116.1204,28023.0
2019-02-20 09:35:00,122.08,122.53,121.95,122.33,23102.0,116.1584,116.5866,116.0347,116.3963,23102.0
2019-02-20 09:40:00,122.38,122.64,122.38,122.64,9406.0,116.4439,116.6913,116.4439,116.6913,9406.0
2019-02-20 09:45:00,122.54,122.75,122.44,122.73,15996.0,116.5961,116.7959,116.501,116.7769,15996.0
2019-02-20 09:50:00,122.74,122.91,122.74,122.9,13912.0,116.7864,116.9482,116.7864,116.9386,13912.0
2019-02-20 09:55:00,122.9,123.2,122.89,123.18,34219.0,116.9386,117.2241,116.9291,117.2051,34219.0
2019-02-20 10:00:00,123.14,123.16,122.8,123.05,24065.0,117.167,117.186,116.8435,117.0814,24065.0
2019-02-20 10:05:00,123.05,123.4,123.03,123.29,26331.0,117.0814,117.4144,117.0623,117.3097,26331.0
2019-02-20 10:10:00,123.29,123.39,123.07,123.23,23502.0,117.3097,117.4049,117.1004,117.2526,23502.0
2019-02-20 10:15:00,123.26,123.71,123.2,123.58,21529.0,117.2812,117.7093,117.2241,117.5857,21529.0
2019-02-20 10:20:00,123.58,123.85,123.57,123.81,31329.0,117.5857,117.8426,117.5761,117.8045,31329.0
2019-02-20 10:25:00,123.83,124.09,123.77,124.08,34469.0,117.8235,118.0709,117.7664,118.0614,34469.0
2019-02-20 10:30:00,124.08,124.19,123.84,123.95,34640.0,118.0614,118.1661,117.833,117.9377,34640.0
2019-02-20 10:35:00,123.99,124.27,123.96,124.26,20485.0,117.9758,118.2422,117.9472,118.2327,20485.0
2019-02-20 10:40:00,124.3,124.34,124.06,124.27,33350.0,118.2707,118.3088,118.0424,118.2422,33350.0
2019-02-20 10:45:00,124.27,124.37,124.11,124.35,29714.0,118.2422,118.3373,118.0899,118.3183,29714.0
2019-02-20 10:50:00,124.36,124.55,124.36,124.38,32586.0,118.3278,118.5086,118.3278,118.3469,32586.0
2019-02-20 10:55:00,124.42,124.5,124.21,124.22,20757.0,118.3849,118.461,118.1851,118.1946,20757.0
2019-02-20 11:00:00,124.22,124.73,124.19,124.73,72380.0,118.1946,118.6799,118.1661,118.6799,72380.0
2019-02-20 11:05:00,124.71,124.88,124.6,124.82,11347.0,118.6608,118.8226,118.5562,118.7655,11347.0
2019-02-20 11:10:00,124.81,125.09,124.79,124.96,48864.0,118.756,119.0224,118.737,118.8987,48864.0
2019-02-20 11:15:00,124.99,125.16,124.88,125.12,41015.0,118.9273,119.089,118.8226,119.051,41015.0
2019-02-20 11:20:00,125.14,125.14,124.95,124.98,25454.0,119.07,119.07,118.8892,118.9177,25454.0
2019-02-20 11:25:00,124.99,125.03,124.78,125.03,19506.0,118.9273,118.9653,118.7274,118.9653,19506.0
2019-02-20 11:30:00,125.04,125.06,124.78,125.03,18667.0,118.9748,118.9939,118.7274,118.9653,18667.0
2019-02-20 11:35:00,125.05,125.32,124.94,125.11,29672.0,118.9844,119.2413,118.8797,119.0414,29672.0
2019-02-20 11:40:00,125.12,125.35,125.04,125.21,15789.0,119.051,119.2698,118.9748,119.1366,15789.0
2019-02-20 11:45:00,125.21,125.31,125.09,125.3,15471.0,119.1366,119.2317,119.0224,119.2222,15471.0
2019-02-20 11:50:00,125.29,125.34,125.15,125.16,25198.0,119.2127,119.2603,119.0795,119.089,25198.0
2019-02-20 11:55:00,125.17,125.49,125.16,125.44,29435.0,119.0985,119.403,119.089,119.3554,29435.0
2019-02-20 12:00:00,125.43,125.53,125.38,125.53,66942.0,119.3459,119.4411,119.2983,119.4411,66942.0
2019-02-20 12:05:00,125.51,125.58,125.3,125.56,43680.0,119.422,119.4886,119.2222,119.4696,43680.0
2019-02-20 12:10:00,125.55,125.64,125.43,125.53,18345.0,119.4601,119.5457,119.3459,119.4411,18345.0
2019-02-20 12:15:00,125.55,125.79,125.51,125.79,27292.0,119.4601,119.6885,119.422,119.6885,27292.0
2019-02-20 12:20:00,125.78,125.88,125.54,125.54,22467.0,119.6789,119.7741,119.4506,119.4506,22467.0
2019-02-20 12:25:00,125.54,125.57,125.29,125.36,13726.0,119.4506,119.4791,119.2127,119.2793,13726.0
2019-02-20 12:30:00,125.38,125.46,125.3,125.44,16745.0,119.2983,119.3745,119.2222,119.3554,16745.0
2019-02-20 12:35:00,125.46,125.62,125.46,125.59,16416.0,119.3745,119.5267,119.3745,119.4982,16416.0
2019-02-20 12:40:00,125.59,125.63,125.55,125.58,11754.0,119.4982,119.5362,119.4601,119.4886,11754.0
2019-02-20 12:45:00,125.57,125.62,125.43,125.49,10911.0,119.4791,119.5267,119.3459,119.403,10911.0
2019-02-20 12:50:00,125.49,125.52,125.27,125.27,25612.0,119.403,119.4316,119.1937,119.1937,25612.0
2019-02-20 12:55:00,125.26,125.39,125.24,125.35,17135.0,119.1842,119.3079,119.1651,119.2698,17135.0
2019-02-20 13:00:00,125.34,125.38,125.31,125.31,15623.0,119.2603,119.2983,119.2317,119.2317,15623.0
2019-02-20 13:05:00,125.33,125.37,125.28,125.32,30274.0,119.2508,119.2888,119.2032,119.2413,30274.0
2019-02-20 13:10:00,125.32,125.52,125.28,125.51,37223.0,119.2413,119.4316,119.2032,119.422,37223.0
2019-02-20 13:15:00,125.53,125.65,125.44,125.52,26714.0,119.4411,119.5552,119.3554,119.4316,26714.0
2019-02-20 13:20:00,125.48,125.77,125.48,125.66,13920.0,119.3935,119.6694,119.3935,119.5648,13920.0
2019-02-20 13:25:00,125.69,125.85,125.62,125.84,23755.0,119.5933,119.7455,119.5267,119.736,23755.0
2019-02-20 13:30:00,125.85,125.88,125.59,125.65,22578.0,119.7455,119.7741,119.4982,119.5552,22578.0
2019-02-20 13:35:00,125.66,125.67,125.56,125.58,16637.0,119.5648,119.5743,119.4696,119.4886,16637.0
2019-02-20 13:40:00,125.58,125.94,125.56,125.94,25107.0,119.4886,119.8312,119.4696,119.8312,25107.0
2019-02-20 13:45:00,125.93,126.05,125.83,126.05,18684.0,119.8217,119.9358,119.7265,119.9358,18684.0
2019-02-20 13:50:00,126.08,126.4,125.92,126.29,33369.0,119.9644,120.2689,119.8122,120.1642,33369.0
2019-02-20 13:55:00,126.31,126.34,125.98,126.15,12727.0,120.1832,120.2118,119.8692,120.031,12727.0
2019-02-20 14:00:00,126.15,126.28,125.98,126.17,21199.0,120.031,120.1547,119.8692,120.05,21199.0
2019-02-20 14:05:00,126.17,126.52,126.07,126.21,23697.0,120.05,120.383,119.9549,120.0881,23697.0
2019-02-20 14:10:00,126.22,126.35,126.0,126.2,19728.0,120.0976,120.2213,119.8883,120.0786,19728.0
2019-02-20 14:15:00,126.2,126.22,125.81,125.86,12464.0,120.0786,120.0976,119.7075,119.7551,12464.0
2019-02-20 14:20:00,125.86,126.06,125.76,126.03,24401.0,119.7551,119.9454,119.6599,119.9168,24401.0
2019-02-20 14:25:00,126.03,126.38,126.03,126.32,17620.0,119.9168,120.2498,119.9168,120.1927,17620.0
2019-02-20 14:30:00,126.31,126.69,126.31,126.61,29175.0,120.1832,120.5448,120.1832,120.4687,29175.0
2019-02-20 14:35:00,126.61,126.76,126.52,126.59,29319.0,120.4687,120.6114,120.383,120.4497,29319.0
2019-02-20 14:40:00,126.56,126.68,126.41,126.67,25260.0,120.4211,120.5353,120.2784,120.5258,25260.0
2019-02-20 14:45:00,126.66,126.74,126.47,126.67,26888.0,120.5163,120.5924,120.3355,120.5258,26888.0
2019-02-20 14:50:00,126.66,126.82,126.41,126.82,33976.0,120.5163,120.6685,120.2784,120.6685,33976.0
2019-02-20 14:55:00,126.8,126.97,126.7,126.89,27097.0,120.6495,120.8112,120.5543,120.7351,27097.0
2019-02-20 15:00:00,126.89,126.93,126.66,126.91,36229.0,120.7351,120.7732,120.5163,120.7541,36229.0
2019-02-20 15:05:00,126.91,127.09,126.91,127.09,31353.0,120.7541,120.9254,120.7541,120.9254,31353.0
2019-02-20 15:10:00,127.08,127.14,127.0,127.02,36325.0,120.9159,120.973,120.8398,120.8588,36325.0
2019-02-20 15:15:00,127.02,127.11,126.89,127.1,36146.0,120.8588,120.9444,120.7351,120.9349,36146.0
2019-02-20 15:20:00,127.11,127.24,127.1,127.2,46278.0,120.9444,121.0681,120.9349,121.0301,46278.0
2019-02-20 15:25:00,127.2,127.23,127.11,127.16,58891.0,121.0301,121.0586,120.9444,120.992,58891.0
2019-02-20 15:30:00,127.15,127.17,126.98,127.16,50442.0,120.9825,121.0015,120.8207,120.992,50442.0
2019-02-20 15:35:00,127.17,127.27,127.11,127.27,44274.0,121.0015,121.0967,120.9444,121.0967,44274.0
2019-02-20 15:40:00,127.27,127.27,126.97,127.0,46564.0,121.0967,121.0967,120.8112,120.8398,46564.0
2019-02-20 15:45:00,127.01,127.07,126.92,126.99,60247.0,120.8493,120.9064,120.7636,120.8303,60247.0
2019-02-20 15:50:00,126.98,127.04,126.95,127.03,74259.0,120.8207,120.8778,120.7922,120.8683,74259.0
2019-02-20 15:55:00,127.01,127.03,126.81,126.98,162330.0,120.8493,120.8683,120.659,120.8207,162330.0
2019-02-21 09:30:00,127.04,128.25,126.66,128.07,69159.0,120.8778,122.0291,120.5163,121.8579,69159.0
2019-02-21 09:35:00,128.13,128.21,127.59,127.67,45596.0,121.915,121.9911,121.4011,121.4773,45596.0
2019-02-21 09:40:00,127.68,127.74,126.74,126.85,32495.0,121.4868,121.5439,120.5924,120.697,32495.0
2019-02-21 09:45:00,126.77,126.85,126.28,126.34,48644.0,120.6209,120.697,120.1547,120.2118,48644.0
2019-02-21 09:50:00,126.39,126.41,125.92,126.16,71437.0,120.2594,120.2784,119.8122,120.0405,71437.0
2019-02-21 09:55:00,126.16,127.05,126.16,127.05,37615.0,120.0405,120.8873,120.0405,120.8873,37615.0
2019-02-21 10:00:00,127.14,127.14,126.62,126.77,51210.0,120.973,120.973,120.4782,120.6209,51210.0
2019-02-21 10:05:00,126.77,126.83,126.06,126.23,27918.0,120.6209,120.678,119.9454,120.1071,27918.0
2019-02-21 10:10:00,126.21,126.21,125.45,125.84,33271.0,120.0881,120.0881,119.3649,119.736,33271.0
2019-02-21 10:15:00,125.87,126.18,125.69,126.06,29178.0,119.7646,120.0595,119.5933,119.9454,29178.0
2019-02-21 10:20:00,126.07,126.25,125.98,126.25,31172.0,119.9549,120.1261,119.8692,120.1261,31172.0
2019-02-21 10:25:00,126.25,126.33,125.99,126.12,40952.0,120.1261,120.2023,119.8788,120.0025,40952.0
2019-02-21 10:30:00,126.12,126.33,126.02,126.21,20729.0,120.0025,120.2023,119.9073,120.0881,20729.0
2019-02-21 10:35:00,126.21,126.37,126.07,126.26,24920.0,120.0881,120.2403,119.9549,120.1357,24920.0
2019-02-21 10:40:00,126.26,126.26,126.08,126.26,21946.0,120.1357,120.1357,119.9644,120.1357,21946.0
2019-02-21 10:45:00,126.26,126.35,126.12,126.29,19450.0,120.1357,120.2213,120.0025,120.1642,19450.0
2019-02-21 10:50:00,126.27,126.57,126.12,126.5,24030.0,120.1452,120.4306,120.0025,120.364,24030.0
2019-02-21 10:55:00,126.5,126.8,126.5,126.8,33509.0,120.364,120.6495,120.364,120.6495,33509.0
2019-02-21 11:00:00,126.78,126.84,126.58,126.65,31351.0,120.6304,120.6875,120.4401,120.5067,31351.0
2019-02-21 11:05:00,126.72,126.89,126.69,126.75,18323.0,120.5733,120.7351,120.5448,120.6019,18323.0
2019-02-21 11:10:00,126.73,126.88,126.73,126.84,13064.0,120.5829,120.7256,120.5829,120.6875,13064.0
2019-02-21 11:15:00,126.85,126.87,126.64,126.79,25957.0,120.697,120.7161,120.4972,120.64,25957.0
2019-02-21 11:20:00,126.79,126.82,126.65,126.78,17909.0,120.64,120.6685,120.5067,120.6304,17909.0
2019-02-21 11:25:00,126.78,126.84,126.58,126.83,24567.0,120.6304,120.6875,120.4401,120.678,24567.0
2019-02-21 11:30:00,126.83,126.83,126.61,126.64,16797.0,120.678,120.678,120.4687,120.4972,16797.0
2019-02-21 11:35:00,126.64,126.65,126.47,126.51,15577.0,120.4972,120.5067,120.3355,120.3735,15577.0
2019-02-21 11:40:00,126.52,126.54,126.38,126.51,21301.0,120.383,120.4021,120.2498,120.3735,21301.0
2019-02-21 11:45:00,126.51,126.52,126.31,126.37,16996.0,120.3735,120.383,120.1832,120.2403,16996.0
2019-02-21 11:50:00,126.39,126.7,126.34,126.7,14716.0,120.2594,120.5543,120.2118,120.5543,14716.0
2019-02-21 11:55:00,126.7,126.96,126.7,126.96,28033.0,120.5543,120.8017,120.5543,120.8017,28033.0
2019-02-21 12:00:00,126.95,126.99,126.64,126.65,14610.0,120.7922,120.8303,120.4972,120.5067,14610.0
2019-02-21 12:05:00,126.65,126.73,126.62,126.64,10447.0,120.5067,120.5829,120.4782,120.4972,10447.0
2019-02-21 12:10:00,126.64,126.94,126.63,126.94,16849.0,120.4972,120.7827,120.4877,120.7827,16849.0
2019-02-21 12:15:00,126.94,126.94,126.86,126.86,13573.0,120.7827,120.7827,120.7066,120.7066,13573.0
2019-02-21 12:20:00,126.86,127.08,126.82,127.08,16790.0,120.7066,120.9159,120.6685,120.9159,16790.0
2019-02-21 12:25:00,127.07,127.16,126.98,127.16,14401.0,120.9064,120.992,120.8207,120.992,14401.0
2019-02-21 12:30:00,127.19,127.4,127.17,127.4,19975.0,121.0205,121.2204,121.0015,121.2204,19975.0
2019-02-21 12:35:00,127.4,127.51,127.31,127.48,21558.0,121.2204,121.325,121.1347,121.2965,21558.0
2019-02-21 12:40:00,127.48,127.59,127.45,127.59,45942.0,121.2965,121.4011,121.2679,121.4011,45942.0
2019-02-21 12:45:00,127.59,127.63,127.35,127.42,23833.0,121.4011,121.4392,121.1728,121.2394,23833.0
2019-02-21 12:50:00,127.44,127.5,127.33,127.38,20136.0,121.2584,121.3155,121.1538,121.2013,20136.0
2019-02-21 12:55:00,127.42,127.67,127.4,127.66,25181.0,121.2394,121.4773,121.2204,121.4678,25181.0
2019-02-21 13:00:00,127.64,127.7,127.55,127.57,11015.0,121.4487,121.5058,121.3631,121.3821,11015.0
2019-02-21 13:05:00,127.57,127.7,127.52,127.52,13949.0,121.3821,121.5058,121.3345,121.3345,13949.0
2019-02-21 13:10:00,127.5,127.5,127.41,127.45,16264.0,121.3155,121.3155,121.2299,121.2679,16264.0
2019-02-21 13:15:00,127.45,127.45,127.23,127.23,15669.0,121.2679,121.2679,121.0586,121.0586,15669.0
2019-02-21 13:20:00,127.23,127.23,127.13,127.17,8593.0,121.0586,121.0586,120.9635,121.0015,8593.0
2019-02-21 13:25:00,127.17,127.17,126.91,127.0,11354.0,121.0015,121.0015,120.7541,120.8398,11354.0
2019-02-21 13:30:00,126.99,127.0,126.84,126.84,8761.0,120.8303,120.8398,120.6875,120.6875,8761.0
2019-02-21 13:35:00,126.84,126.89,126.68,126.69,10675.0,120.6875,120.7351,120.5353,120.5448,10675.0
2019-02-21 13:40:00,126.68,126.72,126.58,126.61,16390.0,120.5353,120.5733,120.4401,120.4687,16390.0
2019-02-21 13:45:00,126.61,126.78,126.6,126.7,14615.0,120.4687,120.6304,120.4592,120.5543,14615.0
2019-02-21 13:50:00,126.7,127.1,126.68,127.09,20722.0,120.5543,120.9349,120.5353,120.9254,20722.0
2019-02-21 13:55:00,127.08,127.31,126.98,127.03,17383.0,120.9159,121.1347,120.8207,120.8683,17383.0
2019-02-21 14:00:00,127.03,127.03,126.91,127.0,18516.0,120.8683,120.8683,120.7541,120.8398,18516.0
2019-02-21 14:05:00,127.0,127.07,126.98,127.03,20753.0,120.8398,120.9064,120.8207,120.8683,20753.0
2019-02-21 14:10:00,127.01,127.24,127.01,127.12,18552.0,120.8493,121.0681,120.8493,120.9539,18552.0
2019-02-21 14:15:00,127.12,127.15,127.0,127.05,17776.0,120.9539,120.9825,120.8398,120.8873,17776.0
2019-02-21 14:20:00,127.05,127.19,126.87,126.87,26583.0,120.8873,121.0205,120.7161,120.7161,26583.0
2019-02-21 14:25:00,126.87,126.88,126.75,126.87,18802.0,120.7161,120.7256,120.6019,120.7161,18802.0
2019-02-21 14:30:00,126.87,127.01,126.86,127.0,15491.0,120.7161,120.8493,120.7066,120.8398,15491.0
2019-02-21 14:35:00,126.98,127.0,126.91,126.95,17059.0,120.8207,120.8398,120.7541,120.7922,17059.0
2019-02-21 14:40:00,126.96,126.97,126.82,126.82,8974.0,120.8017,120.8112,120.6685,120.6685,8974.0
2019-02-21 14:45:00,126.84,126.97,126.81,126.84,48191.0,120.6875,120.8112,120.659,120.6875,48191.0
2019-02-21 14:50:00,126.86,126.86,126.42,126.42,33461.0,120.7066,120.7066,120.2879,120.2879,33461.0
2019-02-21 14:55:00,126.42,126.73,126.32,126.73,33798.0,120.2879,120.5829,120.1927,120.5829,33798.0
2019-02-21 15:00:00,126.72,127.05,126.69,127.05,52963.0,120.5733,120.8873,120.5448,120.8873,52963.0
2019-02-21 15:05:00,127.07,127.15,127.0,127.13,32162.0,120.9064,120.9825,120.8398,120.9635,32162.0
2019-02-21 15:10:00,127.14,127.24,127.08,127.14,25464.0,120.973,121.0681,120.9159,120.973,25464.0
2019-02-21 15:15:00,127.13,127.15,127.0,127.02,59528.0,120.9635,120.9825,120.8398,120.8588,59528.0
2019-02-21 15:20:00,127.03,127.03,126.9,127.0,48950.0,120.8683,120.8683,120.7446,120.8398,48950.0
2019-02-21 15:25:00,127.01,127.03,126.96,126.98,30335.0,120.8493,120.8683,120.8017,120.8207,30335.0
2019-02-21 15:30:00,126.97,126.98,126.69,126.8,34203.0,120.8112,120.8207,120.5448,120.6495,34203.0
2019-02-21 15:35:00,126.8,126.82,126.65,126.73,36457.0,120.6495,120.6685,120.5067,120.5829,36457.0
2019-02-21 15:40:00,126.73,126.88,126.67,126.88,27360.0,120.5829,120.7256,120.5258,120.7256,27360.0
2019-02-21 15:45:00,126.88,127.21,126.88,127.14,39830.0,120.7256,121.0396,120.7256,120.973,39830.0
2019-02-21 15:50:00,127.13,127.41,127.12,127.4,65812.0,120.9635,121.2299,120.9539,121.2204,65812.0
2019-02-21 15:55:00,127.4,127.47,127.25,127.37,110464.0,121.2204,121.287,121.0776,121.1918,110464.0
2019-02-22 09:30:00,127.93,128.02,127.57,127.95,27944.0,121.7247,121.8103,121.3821,121.7437,27944.0
2019-02-22 09:35:00,127.86,128.04,127.79,127.86,11037.0,121.6581,121.8293,121.5914,121.6581,11037.0
2019-02-22 09:40:00,127.99,128.14,127.88,128.14,23136.0,121.7817,121.9245,121.6771,121.9245,23136.0
2019-02-22 09:45:00,128.17,128.22,127.82,127.98,21481.0,121.953,122.0006,121.62,121.7722,21481.0
2019-02-22 09:50:00,127.92,128.39,127.91,128.31,23846.0,121.7151,122.1623,121.7056,122.0862,23846.0
2019-02-22 09:55:00,128.33,128.49,128.22,128.47,12719.0,122.1053,122.2575,122.0006,122.2385,12719.0
2019-02-22 10:00:00,128.47,128.84,128.37,128.83,20585.0,122.2385,122.5905,122.1433,122.581,20585.0
2019-02-22 10:05:00,128.83,129.33,128.79,129.3,27986.0,122.581,123.0567,122.5429,123.0282,27986.0
2019-02-22 10:10:00,129.3,129.44,129.17,129.37,23631.0,123.0282,123.1614,122.9045,123.0948,23631.0
2019-02-22 10:15:00,129.41,129.72,129.14,129.14,42581.0,123.1329,123.4278,122.876,122.876,42581.0
2019-02-22 10:20:00,129.14,129.49,129.1,129.46,24605.0,122.876,123.209,122.8379,123.1804,24605.0
2019-02-22 10:25:00,129.45,129.45,128.95,129.1,17827.0,123.1709,123.1709,122.6952,122.8379,17827.0
2019-02-22 10:30:00,129.07,129.18,128.81,129.0,26967.0,122.8094,122.914,122.562,122.7428,26967.0
2019-02-22 10:35:00,128.99,129.0,128.74,128.8,19768.0,122.7332,122.7428,122.4954,122.5525,19768.0
2019-02-22 10:40:00,128.77,128.89,128.7,128.83,17442.0,122.5239,122.6381,122.4573,122.581,17442.0
2019-02-22 10:45:00,128.83,129.01,128.83,128.98,14186.0,122.581,122.7523,122.581,122.7237,14186.0
2019-02-22 10:50:00,128.99,129.13,128.93,129.0,18994.0,122.7332,122.8664,122.6761,122.7428,18994.0
2019-02-22 10:55:00,129.0,129.0,128.79,128.84,19955.0,122.7428,122.7428,122.5429,122.5905,19955.0
2019-02-22 11:00:00,128.87,128.95,128.71,128.77,15851.0,122.6191,122.6952,122.4668,122.5239,15851.0
2019-02-22 11:05:00,128.77,128.9,128.74,128.84,17868.0,122.5239,122.6476,122.4954,122.5905,17868.0
2019-02-22 11:10:00,128.82,128.83,128.73,128.75,18154.0,122.5715,122.581,122.4859,122.5049,18154.0
2019-02-22 11:15:00,128.76,128.77,128.61,128.73,14477.0,122.5144,122.5239,122.3717,122.4859,14477.0
2019-02-22 11:20:00,128.77,128.88,128.69,128.7,17145.0,122.5239,122.6286,122.4478,122.4573,17145.0
2019-02-22 11:25:00,128.71,129.06,128.7,128.93,20418.0,122.4668,122.7998,122.4573,122.6761,20418.0
2019-02-22 11:30:00,128.98,128.99,128.78,128.78,12965.0,122.7237,122.7332,122.5334,122.5334,12965.0
2019-02-22 11:35:00,128.8,128.8,128.73,128.73,21267.0,122.5525,122.5525,122.4859,122.4859,21267.0
2019-02-22 11:40:00,128.73,128.75,128.6,128.61,20478.0,122.4859,122.5049,122.3622,122.3717,20478.0
2019-02-22 11:45:00,128.61,128.62,128.53,128.58,12314.0,122.3717,122.3812,122.2956,122.3431,12314.0
2019-02-22 11:50:00,128.59,128.61,128.5,128.52,13557.0,122.3526,122.3717,122.267,122.286,13557.0
2019-02-22 11:55:00,128.52,128.82,128.51,128.81,13843.0,122.286,122.5715,122.2765,122.562,13843.0
2019-02-22 12:00:00,128.8,128.8,128.64,128.71,17307.0,122.5525,122.5525,122.4002,122.4668,17307.0
2019-02-22 12:05:00,128.71,128.81,128.62,128.79,12282.0,122.4668,122.562,122.3812,122.5429,12282.0
2019-02-22 12:10:00,128.79,128.79,128.68,128.74,14054.0,122.5429,122.5429,122.4383,122.4954,14054.0
2019-02-22 12:15:00,128.74,128.75,128.66,128.66,9142.0,122.4954,122.5049,122.4192,122.4192,9142.0
2019-02-22 12:20:00,128.66,128.81,128.64,128.75,13057.0,122.4192,122.562,122.4002,122.5049,13057.0
2019-02-22 12:25:00,128.72,128.74,128.54,128.54,9865.0,122.4763,122.4954,122.3051,122.3051,9865.0
2019-02-22 12:30:00,128.55,128.61,128.5,128.5,11166.0,122.3146,122.3717,122.267,122.267,11166.0
2019-02-22 12:35:00,128.52,128.52,128.42,128.48,9083.0,122.286,122.286,122.1909,122.248,9083.0
2019-02-22 12:40:00,128.5,128.82,128.5,128.8,14099.0,122.267,122.5715,122.267,122.5525,14099.0
2019-02-22 12:45:00,128.79,128.81,128.7,128.79,8343.0,122.5429,122.562,122.4573,122.5429,8343.0
2019-02-22 12:50:00,128.78,128.78,128.58,128.59,13305.0,122.5334,122.5334,122.3431,122.3526,13305.0
2019-02-22 12:55:00,128.61,128.76,128.57,128.73,9549.0,122.3717,122.5144,122.3336,122.4859,9549.0
2019-02-22 13:00:00,128.75,128.78,128.71,128.75,7532.0,122.5049,122.5334,122.4668,122.5049,7532.0
2019-02-22 13:05:00,128.78,128.8,128.75,128.77,8760.0,122.5334,122.5525,122.5049,122.5239,8760.0
2019-02-22 13:10:00,128.77,128.77,128.65,128.66,5900.0,122.5239,122.5239,122.4097,122.4192,5900.0
2019-02-22 13:15:00,128.68,128.7,128.59,128.7,15040.0,122.4383,122.4573,122.3526,122.4573,15040.0
2019-02-22 13:20:00,128.73,128.77,128.69,128.69,10807.0,122.4859,122.5239,122.4478,122.4478,10807.0
2019-02-22 13:25:00,128.7,128.79,128.65,128.75,13899.0,122.4573,122.5429,122.4097,122.5049,13899.0
2019-02-22 13:30:00,128.77,128.77,128.67,128.7,13799.0,122.5239,122.5239,122.4288,122.4573,13799.0
2019-02-22 13:35:00,128.69,128.78,128.69,128.73,14156.0,122.4478,122.5334,122.4478,122.4859,14156.0
2019-02-22 13:40:00,128.74,128.82,128.68,128.72,21462.0,122.4954,122.5715,122.4383,122.4763,21462.0
2019-02-22 13:45:00,128.72,128.8,128.69,128.78,14981.0,122.4763,122.5525,122.4478,122.5334,14981.0
2019-02-22 13:50:00,128.77,128.79,128.74,128.79,6100.0,122.5239,122.5429,122.4954,122.5429,6100.0
2019-02-22 13:55:00,128.8,128.95,128.79,128.89,17771.0,122.5525,122.6952,122.5429,122.6381,17771.0
2019-02-22 14:00:00,128.89,128.92,128.83,128.91,15111.0,122.6381,122.6666,122.581,122.6571,15111.0
2019-02-22 14:05:00,128.91,128.92,128.79,128.82,17236.0,122.6571,122.6666,122.5429,122.5715,17236.0
2019-02-22 14:10:00,128.83,128.98,128.83,128.94,13263.0,122.581,122.7237,122.581,122.6857,13263.0
2019-02-22 14:15:00,128.94,128.95,128.87,128.88,10675.0,122.6857,122.6952,122.6191,122.6286,10675.0
2019-02-22 14:20:00,128.9,128.9,128.74,128.82,18063.0,122.6476,122.6476,122.4954,122.5715,18063.0
2019-02-22 14:25:00,128.82,128.84,128.77,128.8,15575.0,122.5715,122.5905,122.5239,122.5525,15575.0
2019-02-22 14:30:00,128.8,128.84,128.78,128.78,16631.0,122.5525,122.5905,122.5334,122.5334,16631.0
2019-02-22 14:35:00,128.78,128.79,128.43,128.63,30801.0,122.5334,122.5429,122.2004,122.3907,30801.0
2019-02-22 14:40:00,128.62,128.65,128.44,128.58,21201.0,122.3812,122.4097,122.2099,122.3431,21201.0
2019-02-22 14:45:00,128.55,128.76,128.49,128.73,11667.0,122.3146,122.5144,122.2575,122.4859,11667.0
2019-02-22 14:50:00,128.73,128.75,128.52,128.53,16927.0,122.4859,122.5049,122.286,122.2956,16927.0
2019-02-22 14:55:00,128.52,128.68,128.48,128.67,21160.0,122.286,122.4383,122.248,122.4288,21160.0
2019-02-22 15:00:00,128.67,128.89,128.6,128.89,19352.0,122.4288,122.6381,122.3622,122.6381,19352.0
2019-02-22 15:05:00,128.9,128.94,128.81,128.9,25437.0,122.6476,122.6857,122.562,122.6476,25437.0
2019-02-22 15:10:00,128.91,128.95,128.77,128.87,23540.0,122.6571,122.6952,122.5239,122.6191,23540.0
2019-02-22 15:15:00,128.87,128.88,128.73,128.75,19329.0,122.6191,122.6286,122.4859,122.5049,19329.0
2019-02-22 15:20:00,128.75,128.81,128.71,128.74,25775.0,122.5049,122.562,122.4668,122.4954,25775.0
2019-02-22 15:25:00,128.75,128.81,128.73,128.78,27061.0,122.5049,122.562,122.4859,122.5334,27061.0
2019-02-22 15:30:00,128.78,128.83,128.74,128.77,25295.0,122.5334,122.581,122.4954,122.5239,25295.0
2019-02-22 15:35:00,128.77,128.79,128.64,128.68,24875.0,122.5239,122.5429,122.4002,122.4383,24875.0
2019-02-22 15:40:00,128.68,128.83,128.68,128.83,37841.0,122.4383,122.581,122.4383,122.581,37841.0
2019-02-22 15:45:00,128.83,128.87,128.74,128.75,33165.0,122.581,122.6191,122.4954,122.5049,33165.0
2019-02-22 15:50:00,128.75,128.85,128.74,128.84,56559.0,122.5049,122.6,122.4954,122.5905,56559.0
2019-02-22 15:55:00,128.84,128.98,128.77,128.84,114373.0,122.5905,122.7237,122.5239,122.5905,114373.0
2019-02-25 09:30:00,129.69,130.0,129.38,129.65,64174.0,123.3993,123.6942,123.1043,123.3612,64174.0
2019-02-25 09:35:00,129.69,129.82,129.37,129.41,26718.0,123.3993,123.523,123.0948,123.1329,26718.0
2019-02-25 09:40:00,129.51,129.76,129.44,129.52,35638.0,123.228,123.4659,123.1614,123.2375,35638.0
2019-02-25 09:45:00,129.56,129.62,129.46,129.52,34806.0,123.2756,123.3327,123.1804,123.2375,34806.0
2019-02-25 09:50:00,129.52,129.77,129.43,129.62,28857.0,123.2375,123.4754,123.1519,123.3327,28857.0
2019-02-25 09:55:00,129.56,129.6,129.39,129.5,22103.0,123.2756,123.3137,123.1138,123.2185,22103.0
2019-02-25 10:00:00,129.48,129.67,129.47,129.5,40875.0,123.1995,123.3803,123.19,123.2185,40875.0
2019-02-25 10:05:00,129.5,129.83,129.49,129.8,24340.0,123.2185,123.5325,123.209,123.5039,24340.0
2019-02-25 10:10:00,129.83,129.83,129.71,129.81,16000.0,123.5325,123.5325,123.4183,123.5135,16000.0
2019-02-25 10:15:00,129.82,129.87,129.61,129.64,18109.0,123.523,123.5706,123.3232,123.3517,18109.0
2019-02-25 10:20:00,129.64,129.65,129.55,129.64,34293.0,123.3517,123.3612,123.2661,123.3517,34293.0
2019-02-25 10:25:00,129.63,129.66,129.58,129.59,34106.0,123.3422,123.3707,123.2946,123.3041,34106.0
2019-02-25 10:30:00,129.59,129.69,129.51,129.69,22052.0,123.3041,123.3993,123.228,123.3993,22052.0
2019-02-25 10:35:00,129.69,129.71,129.55,129.68,22097.0,123.3993,123.4183,123.2661,123.3898,22097.0
2019-02-25 10:40:00,129.69,129.72,129.59,129.72,7246.0,123.3993,123.4278,123.3041,123.4278,7246.0
2019-02-25 10:45:00,129.7,129.8,129.68,129.76,13639.0,123.4088,123.5039,123.3898,123.4659,13639.0
2019-02-25 10:50:00,129.74,129.96,129.74,129.95,17649.0,123.4469,123.6562,123.4469,123.6467,17649.0
2019-02-25 10:55:00,129.96,130.03,129.77,129.77,26228.0,123.6562,123.7228,123.4754,123.4754,26228.0
2019-02-25 11:00:00,129.78,129.98,129.78,129.97,8950.0,123.4849,123.6752,123.4849,123.6657,8950.0
2019-02-25 11:05:00,130.0,130.16,129.93,130.1,12186.0,123.6942,123.8465,123.6276,123.7894,12186.0
2019-02-25 11:10:00,130.09,130.13,130.01,130.01,18286.0,123.7799,123.8179,123.7038,123.7038,18286.0
2019-02-25 11:15:00,130.02,130.13,129.88,129.9,36755.0,123.7133,123.8179,123.5801,123.5991,36755.0
2019-02-25 11:20:00,129.88,129.89,129.72,129.82,11516.0,123.5801,123.5896,123.4278,123.523,11516.0
2019-02-25 11:25:00,129.82,129.9,129.76,129.88,8222.0,123.523,123.5991,123.4659,123.5801,8222.0
2019-02-25 11:30:00,129.88,129.89,129.67,129.67,7975.0,123.5801,123.5896,123.3803,123.3803,7975.0
2019-02-25 11:35:00,129.68,129.84,129.67,129.78,23004.0,123.3898,123.542,123.3803,123.4849,23004.0
2019-02-25 11:40:00,129.75,129.89,129.68,129.71,10776.0,123.4564,123.5896,123.3898,123.4183,10776.0
2019-02-25 11:45:00,129.72,129.79,129.7,129.76,6786.0,123.4278,123.4944,123.4088,123.4659,6786.0
2019-02-25 11:50:00,129.75,129.78,129.59,129.59,21134.0,123.4564,123.4849,123.3041,123.3041,21134.0
2019-02-25 11:55:00,129.57,129.6,129.41,129.59,22971.0,123.2851,123.3137,123.1329,123.3041,22971.0
2019-02-25 12:00:00,129.6,129.66,129.35,129.38,22291.0,123.3137,123.3707,123.0758,123.1043,22291.0
2019-02-25 12:05:00,129.35,129.37,129.28,129.36,9395.0,123.0758,123.0948,123.0092,123.0853,9395.0
2019-02-25 12:10:00,129.35,129.69,129.35,129.63,5366.0,123.0758,123.3993,123.0758,123.3422,5366.0
2019-02-25 12:15:00,129.65,129.72,129.57,129.57,7838.0,123.3612,123.4278,123.2851,123.2851,7838.0
2019-02-25 12:20:00,129.56,129.57,129.42,129.46,7505.0,123.2756,123.2851,123.1424,123.1804,7505.0
2019-02-25 12:25:00,129.51,129.65,129.48,129.53,9892.0,123.228,123.3612,123.1995,123.247,9892.0
2019-02-25 12:30:00,129.55,129.58,129.43,129.5,10729.0,123.2661,123.2946,123.1519,123.2185,10729.0
2019-02-25 12:35:00,129.48,129.49,129.4,129.49,4800.0,123.1995,123.209,123.1234,123.209,4800.0
2019-02-25 12:40:00,129.46,129.56,129.46,129.54,9947.0,123.1804,123.2756,123.1804,123.2566,9947.0
2019-02-25 12:45:00,129.52,129.56,129.37,129.37,15639.0,123.2375,123.2756,123.0948,123.0948,15639.0
2019-02-25 12:50:00,129.33,129.45,129.28,129.28,8085.0,123.0567,123.1709,123.0092,123.0092,8085.0
2019-02-25 12:55:00,129.27,129.27,129.07,129.19,7001.0,122.9997,122.9997,122.8094,122.9235,7001.0
2019-02-25 13:00:00,129.19,129.24,129.13,129.16,5635.0,122.9235,122.9711,122.8664,122.895,5635.0
2019-02-25 13:05:00,129.16,129.16,129.01,129.03,6942.0,122.895,122.895,122.7523,122.7713,6942.0
2019-02-25 13:10:00,129.05,129.14,129.05,129.11,6008.0,122.7903,122.876,122.7903,122.8474,6008.0
2019-02-25 13:15:00,129.11,129.17,128.99,129.01,8361.0,122.8474,122.9045,122.7332,122.7523,8361.0
2019-02-25 13:20:00,128.99,129.06,128.94,129.02,14139.0,122.7332,122.7998,122.6857,122.7618,14139.0
2019-02-25 13:25:00,129.01,129.01,128.87,128.89,9471.0,122.7523,122.7523,122.6191,122.6381,9471.0
2019-02-25 13:30:00,128.9,128.93,128.76,128.76,4200.0,122.6476,122.6761,122.5144,122.5144,4200.0
2019-02-25 13:35:00,128.78,128.9,128.73,128.73,9400.0,122.5334,122.6476,122.4859,122.4859,9400.0
2019-02-25 13:40:00,128.74,128.83,128.74,128.77,9328.0,122.4954,122.581,122.4954,122.5239,9328.0
2019-02-25 13:45:00,128.76,128.77,128.7,128.74,5200.0,122.5144,122.5239,122.4573,122.4954,5200.0
2019-02-25 13:50:00,128.73,128.83,128.73,128.81,5311.0,122.4859,122.581,122.4859,122.562,5311.0
2019-02-25 13:55:00,128.8,128.8,128.68,128.74,8072.0,122.5525,122.5525,122.4383,122.4954,8072.0
2019-02-25 14:00:00,128.74,128.86,128.72,128.86,12239.0,122.4954,122.6095,122.4763,122.6095,12239.0
2019-02-25 14:05:00,128.86,128.9,128.82,128.89,10458.0,122.6095,122.6476,122.5715,122.6381,10458.0
2019-02-25 14:10:00,128.9,129.08,128.9,129.04,7561.0,122.6476,122.8189,122.6476,122.7808,7561.0
2019-02-25 14:15:00,129.08,129.18,129.08,129.09,8414.0,122.8189,122.914,122.8189,122.8284,8414.0
2019-02-25 14:20:00,129.09,129.09,128.99,129.05,6558.0,122.8284,122.8284,122.7332,122.7903,6558.0
2019-02-25 14:25:00,129.04,129.14,129.0,129.12,12984.0,122.7808,122.876,122.7428,122.8569,12984.0
2019-02-25 14:30:00,129.14,129.15,128.99,129.03,9808.0,122.876,122.8855,122.7332,122.7713,9808.0
2019-02-25 14:35:00,129.03,129.17,129.01,129.16,10399.0,122.7713,122.9045,122.7523,122.895,10399.0
2019-02-25 14:40:00,129.19,129.24,129.14,129.16,9211.0,122.9235,122.9711,122.876,122.895,9211.0
2019-02-25 14:45:00,129.17,129.17,129.02,129.02,10051.0,122.9045,122.9045,122.7618,122.7618,10051.0
2019-02-25 14:50:00,129.0,129.02,128.91,128.94,17246.0,122.7428,122.7618,122.6571,122.6857,17246.0
2019-02-25 14:55:00,128.94,129.0,128.86,128.95,17973.0,122.6857,122.7428,122.6095,122.6952,17973.0
2019-02-25 15:00:00,128.96,129.01,128.83,128.87,6689.0,122.7047,122.7523,122.581,122.6191,6689.0
2019-02-25 15:05:00,128.9,128.9,128.75,128.75,12100.0,122.6476,122.6476,122.5049,122.5049,12100.0
2019-02-25 15:10:00,128.77,128.87,128.76,128.87,9453.0,122.5239,122.6191,122.5144,122.6191,9453.0
2019-02-25 15:15:00,128.87,128.94,128.83,128.86,9971.0,122.6191,122.6857,122.581,122.6095,9971.0
2019-02-25 15:20:00,128.87,128.96,128.87,128.96,9671.0,122.6191,122.7047,122.6191,122.7047,9671.0
2019-02-25 15:25:00,128.94,129.0,128.67,128.67,15600.0,122.6857,122.7428,122.4288,122.4288,15600.0
2019-02-25 15:30:00,128.68,128.87,128.68,128.85,14470.0,122.4383,122.6191,122.4383,122.6,14470.0
2019-02-25 15:35:00,128.85,128.99,128.85,128.99,21093.0,122.6,122.7332,122.6,122.7332,21093.0
2019-02-25 15:40:00,129.0,129.18,129.0,129.13,22424.0,122.7428,122.914,122.7428,122.8664,22424.0
2019-02-25 15:45:00,129.14,129.14,128.85,128.85,19991.0,122.876,122.876,122.6,122.6,19991.0
2019-02-25 15:50:00,128.86,128.86,128.52,128.54,50510.0,122.6095,122.6095,122.286,122.3051,50510.0
2019-02-25 15:55:00,128.55,128.66,128.42,128.43,158823.0,122.3146,122.4192,122.1909,122.2004,158823.0
2019-02-26 09:30:00,128.19,129.34,128.17,129.34,27555.0,121.972,123.0663,121.953,123.0663,27555.0
2019-02-26 09:35:00,129.12,129.25,128.86,128.99,16663.0,122.8569,122.9806,122.6095,122.7332,16663.0
2019-02-26 09:40:00,129.11,129.79,128.97,129.36,25671.0,122.8474,123.4944,122.7142,123.0853,25671.0
2019-02-26 09:45:00,129.4,129.52,129.16,129.22,20206.0,123.1234,123.2375,122.895,122.9521,20206.0
2019-02-26 09:50:00,129.22,129.9,129.22,129.73,46305.0,122.9521,123.5991,122.9521,123.4373,46305.0
2019-02-26 09:55:00,129.65,129.72,129.37,129.66,17354.0,123.3612,123.4278,123.0948,123.3707,17354.0
2019-02-26 10:00:00,129.61,129.73,129.5,129.53,7808.0,123.3232,123.4373,123.2185,123.247,7808.0
2019-02-26 10:05:00,129.56,129.63,129.32,129.4,16480.0,123.2756,123.3422,123.0472,123.1234,16480.0
2019-02-26 10:10:00,129.4,129.6,129.28,129.55,9004.0,123.1234,123.3137,123.0092,123.2661,9004.0
2019-02-26 10:15:00,129.56,129.65,129.42,129.61,7000.0,123.2756,123.3612,123.1424,123.3232,7000.0
2019-02-26 10:20:00,129.61,129.63,129.4,129.58,6835.0,123.3232,123.3422,123.1234,123.2946,6835.0
2019-02-26 10:25:00,129.59,129.67,129.37,129.38,9036.0,123.3041,123.3803,123.0948,123.1043,9036.0
2019-02-26 10:30:00,129.35,129.37,129.18,129.25,13033.0,123.0758,123.0948,122.914,122.9806,13033.0
2019-02-26 10:35:00,129.28,129.38,129.28,129.33,22034.0,123.0092,123.1043,123.0092,123.0567,22034.0
2019-02-26 10:40:00,129.29,129.42,129.26,129.32,13657.0,123.0187,123.1424,122.9901,123.0472,13657.0
2019-02-26 10:45:00,129.33,129.42,129.3,129.39,9599.0,123.0567,123.1424,123.0282,123.1138,9599.0
2019-02-26 10:50:00,129.35,129.42,129.34,129.39,14762.0,123.0758,123.1424,123.0663,123.1138,14762.0
2019-02-26 10:55:00,129.38,129.38,129.12,129.15,18896.0,123.1043,123.1043,122.8569,122.8855,18896.0
2019-02-26 11:00:00,129.15,129.32,129.12,129.27,13236.0,122.8855,123.0472,122.8569,122.9997,13236.0
2019-02-26 11:05:00,129.28,129.32,129.27,129.31,9721.0,123.0092,123.0472,122.9997,123.0377,9721.0
2019-02-26 11:10:00,129.32,129.55,129.28,129.55,18680.0,123.0472,123.2661,123.0092,123.2661,18680.0
2019-02-26 11:15:00,129.55,129.58,129.33,129.34,10624.0,123.2661,123.2946,123.0567,123.0663,10624.0
2019-02-26 11:20:00,129.35,129.44,129.35,129.41,6573.0,123.0758,123.1614,123.0758,123.1329,6573.0
2019-02-26 11:25:00,129.41,129.43,129.34,129.37,10330.0,123.1329,123.1519,123.0663,123.0948,10330.0
2019-02-26 11:30:00,129.37,129.49,129.2,129.23,9771.0,123.0948,123.209,122.9331,122.9616,9771.0
2019-02-26 11:35:00,129.21,129.41,129.18,129.41,28086.0,122.9426,123.1329,122.914,123.1329,28086.0
2019-02-26 11:40:00,129.39,129.45,129.33,129.43,17755.0,123.1138,123.1709,123.0567,123.1519,17755.0
2019-02-26 11:45:00,129.36,129.46,129.33,129.44,4972.0,123.0853,123.1804,123.0567,123.1614,4972.0
2019-02-26 11:50:00,129.46,129.46,129.34,129.38,7616.0,123.1804,123.1804,123.0663,123.1043,7616.0
2019-02-26 11:55:00,129.38,129.38,129.2,129.2,15067.0,123.1043,123.1043,122.9331,122.9331,15067.0
2019-02-26 12:00:00,129.23,129.25,129.07,129.07,9673.0,122.9616,122.9806,122.8094,122.8094,9673.0
2019-02-26 12:05:00,129.06,129.09,129.0,129.05,7732.0,122.7998,122.8284,122.7428,122.7903,7732.0
2019-02-26 12:10:00,129.05,129.22,129.0,129.2,7249.0,122.7903,122.9521,122.7428,122.9331,7249.0
2019-02-26 12:15:00,129.19,129.33,129.19,129.31,20978.0,122.9235,123.0567,122.9235,123.0377,20978.0
2019-02-26 12:20:00,129.31,129.37,129.29,129.31,6525.0,123.0377,123.0948,123.0187,123.0377,6525.0
2019-02-26 12:25:00,129.32,129.36,129.29,129.36,20601.0,123.0472,123.0853,123.0187,123.0853,20601.0
2019-02-26 12:30:00,129.36,129.36,129.29,129.3,21554.0,123.0853,123.0853,123.0187,123.0282,21554.0
2019-02-26 12:35:00,129.3,129.32,129.29,129.32,24111.0,123.0282,123.0472,123.0187,123.0472,24111.0
2019-02-26 12:40:00,129.33,129.44,129.32,129.39,5693.0,123.0567,123.1614,123.0472,123.1138,5693.0
2019-02-26 12:45:00,129.38,129.44,129.29,129.44,10309.0,123.1043,123.1614,123.0187,123.1614,10309.0
2019-02-26 12:50:00,129.46,129.46,129.38,129.38,6500.0,123.1804,123.1804,123.1043,123.1043,6500.0
2019-02-26 12:55:00,129.38,129.46,129.34,129.43,4661.0,123.1043,123.1804,123.0663,123.1519,4661.0
2019-02-26 13:00:00,129.43,129.55,129.42,129.5,17675.0,123.1519,123.2661,123.1424,123.2185,17675.0
2019-02-26 13:05:00,129.5,129.55,129.43,129.54,11300.0,123.2185,123.2661,123.1519,123.2566,11300.0
2019-02-26 13:10:00,129.54,129.58,129.46,129.53,13681.0,123.2566,123.2946,123.1804,123.247,13681.0
2019-02-26 13:15:00,129.51,129.57,129.44,129.44,3600.0,123.228,123.2851,123.1614,123.1614,3600.0
2019-02-26 13:20:00,129.4,129.44,129.37,129.44,4092.0,123.1234,123.1614,123.0948,123.1614,4092.0
2019-02-26 13:25:00,129.43,129.47,129.36,129.47,1810.0,123.1519,123.19,123.0853,123.19,1810.0
2019-02-26 13:30:00,129.48,129.48,129.37,129.41,8042.0,123.1995,123.1995,123.0948,123.1329,8042.0
2019-02-26 13:35:00,129.42,129.46,129.37,129.41,3962.0,123.1424,123.1804,123.0948,123.1329,3962.0
2019-02-26 13:40:00,129.41,129.53,129.37,129.53,4502.0,123.1329,123.247,123.0948,123.247,4502.0
2019-02-26 13:45:00,129.54,129.57,129.49,129.49,3600.0,123.2566,123.2851,123.209,123.209,3600.0
2019-02-26 13:50:00,129.51,129.54,129.45,129.51,4221.0,123.228,123.2566,123.1709,123.228,4221.0
2019-02-26 13:55:00,129.51,129.59,129.44,129.45,4500.0,123.228,123.3041,123.1614,123.1709,4500.0
2019-02-26 14:00:00,129.48,129.59,129.46,129.51,5333.0,123.1995,123.3041,123.1804,123.228,5333.0
2019-02-26 14:05:00,129.51,129.56,129.46,129.49,30430.0,123.228,123.2756,123.1804,123.209,30430.0
2019-02-26 14:10:00,129.49,129.51,129.46,129.48,9177.0,123.209,123.228,123.1804,123.1995,9177.0
2019-02-26 14:15:00,129.44,129.47,129.32,129.38,10230.0,123.1614,123.19,123.0472,123.1043,10230.0
2019-02-26 14:20:00,129.39,129.41,129.31,129.31,32828.0,123.1138,123.1329,123.0377,123.0377,32828.0
2019-02-26 14:25:00,129.3,129.41,129.26,129.4,40899.0,123.0282,123.1329,122.9901,123.1234,40899.0
2019-02-26 14:30:00,129.4,129.44,129.34,129.41,56727.0,123.1234,123.1614,123.0663,123.1329,56727.0
2019-02-26 14:35:00,129.42,129.65,129.42,129.58,21162.0,123.1424,123.3612,123.1424,123.2946,21162.0
2019-02-26 14:40:00,129.59,129.6,129.47,129.47,83676.0,123.3041,123.3137,123.19,123.19,83676.0
2019-02-26 14:45:00,129.48,129.55,129.45,129.47,11252.0,123.1995,123.2661,123.1709,123.19,11252.0
2019-02-26 14:50:00,129.49,129.57,129.47,129.51,22674.0,123.209,123.2851,123.19,123.228,22674.0
2019-02-26 14:55:00,129.52,129.52,129.41,129.46,10500.0,123.2375,123.2375,123.1329,123.1804,10500.0
2019-02-26 15:00:00,129.42,129.55,129.42,129.46,21264.0,123.1424,123.2661,123.1424,123.1804,21264.0
2019-02-26 15:05:00,129.48,129.51,129.36,129.36,11108.0,123.1995,123.228,123.0853,123.0853,11108.0
2019-02-26 15:10:00,129.34,129.37,129.06,129.07,31206.0,123.0663,123.0948,122.7998,122.8094,31206.0
2019-02-26 15:15:00,129.08,129.08,128.94,129.02,61754.0,122.8189,122.8189,122.6857,122.7618,61754.0
2019-02-26 15:20:00,129.03,129.04,128.86,128.91,31005.0,122.7713,122.7808,122.6095,122.6571,31005.0
2019-02-26 15:25:00,128.9,128.91,128.78,128.78,23548.0,122.6476,122.6571,122.5334,122.5334,23548.0
2019-02-26 15:30:00,128.78,128.93,128.76,128.83,42855.0,122.5334,122.6761,122.5144,122.581,42855.0
2019-02-26 15:35:00,128.83,128.92,128.79,128.84,31950.0,122.581,122.6666,122.5429,122.5905,31950.0
2019-02-26 15:40:00,128.84,128.96,128.78,128.78,37343.0,122.5905,122.7047,122.5334,122.5334,37343.0
2019-02-26 15:45:00,128.79,128.79,128.68,128.69,21135.0,122.5429,122.5429,122.4383,122.4478,21135.0
2019-02-26 15:50:00,128.7,128.8,128.7,128.78,19213.0,122.4573,122.5525,122.4573,122.5334,19213.0
2019-02-26 15:55:00,128.77,128.92,128.49,128.54,75875.0,122.5239,122.6666,122.2575,122.3051,75875.0
2019-02-27 09:30:00,127.65,128.15,126.95,128.02,36309.0,121.4582,121.934,120.7922,121.8103,36309.0
2019-02-27 09:35:00,128.02,128.35,127.82,128.35,15655.0,121.8103,122.1243,121.62,122.1243,15655.0
2019-02-27 09:40:00,128.44,128.58,128.31,128.52,8785.0,122.2099,122.3431,122.0862,122.286,8785.0
2019-02-27 09:45:00,128.54,128.64,128.09,128.18,13497.0,122.3051,122.4002,121.8769,121.9625,13497.0
2019-02-27 09:50:00,128.16,128.16,127.56,127.68,25941.0,121.9435,121.9435,121.3726,121.4868,25941.0
2019-02-27 09:55:00,127.66,127.92,127.44,127.84,16211.0,121.4678,121.7151,121.2584,121.639,16211.0
2019-02-27 10:00:00,127.85,128.07,127.74,127.8,21544.0,121.6485,121.8579,121.5439,121.601,21544.0
2019-02-27 10:05:00,127.8,127.81,127.57,127.8,25977.0,121.601,121.6105,121.3821,121.601,25977.0
2019-02-27 10:10:00,127.8,127.81,127.09,127.19,27421.0,121.601,121.6105,120.9254,121.0205,27421.0
2019-02-27 10:15:00,127.19,127.38,127.15,127.27,42414.0,121.0205,121.2013,120.9825,121.0967,42414.0
2019-02-27 10:20:00,127.27,127.45,127.14,127.18,52682.0,121.0967,121.2679,120.973,121.011,52682.0
2019-02-27 10:25:00,127.16,127.4,127.11,127.4,13195.0,120.992,121.2204,120.9444,121.2204,13195.0
2019-02-27 10:30:00,127.35,127.5,127.3,127.33,42893.0,121.1728,121.3155,121.1252,121.1538,42893.0
2019-02-27 10:35:00,127.3,127.31,127.04,127.2,13369.0,121.1252,121.1347,120.8778,121.0301,13369.0
2019-02-27 10:40:00,127.23,127.29,127.15,127.27,9140.0,121.0586,121.1157,120.9825,121.0967,9140.0
2019-02-27 10:45:00,127.25,127.36,127.13,127.36,8346.0,121.0776,121.1823,120.9635,121.1823,8346.0
2019-02-27 10:50:00,127.31,127.36,127.2,127.21,12744.0,121.1347,121.1823,121.0301,121.0396,12744.0
2019-02-27 10:55:00,127.2,127.23,127.11,127.22,10350.0,121.0301,121.0586,120.9444,121.0491,10350.0
2019-02-27 11:00:00,127.22,127.65,127.22,127.63,32046.0,121.0491,121.4582,121.0491,121.4392,32046.0
2019-02-27 11:05:00,127.64,127.85,127.42,127.84,27019.0,121.4487,121.6485,121.2394,121.639,27019.0
2019-02-27 11:10:00,127.85,127.9,127.72,127.79,37659.0,121.6485,121.6961,121.5248,121.5914,37659.0
2019-02-27 11:15:00,127.73,127.82,127.6,127.81,11403.0,121.5344,121.62,121.4107,121.6105,11403.0
2019-02-27 11:20:00,127.82,127.85,127.72,127.8,20821.0,121.62,121.6485,121.5248,121.601,20821.0
2019-02-27 11:25:00,127.8,127.96,127.8,127.85,12539.0,121.601,121.7532,121.601,121.6485,12539.0
2019-02-27 11:30:00,127.85,127.89,127.83,127.84,12623.0,121.6485,121.6866,121.6295,121.639,12623.0
2019-02-27 11:35:00,127.84,127.89,127.76,127.78,18210.0,121.639,121.6866,121.5629,121.5819,18210.0
2019-02-27 11:40:00,127.77,127.98,127.77,127.95,10433.0,121.5724,121.7722,121.5724,121.7437,10433.0
2019-02-27 11:45:00,127.95,127.95,127.88,127.89,12710.0,121.7437,121.7437,121.6771,121.6866,12710.0
2019-02-27 11:50:00,127.91,127.97,127.83,127.86,21778.0,121.7056,121.7627,121.6295,121.6581,21778.0
2019-02-27 11:55:00,127.86,127.89,127.76,127.76,11883.0,121.6581,121.6866,121.5629,121.5629,11883.0
2019-02-27 12:00:00,127.78,127.81,127.69,127.81,17334.0,121.5819,121.6105,121.4963,121.6105,17334.0
2019-02-27 12:05:00,127.78,127.79,127.56,127.59,14396.0,121.5819,121.5914,121.3726,121.4011,14396.0
2019-02-27 12:10:00,127.59,127.59,127.47,127.57,24490.0,121.4011,121.4011,121.287,121.3821,24490.0
2019-02-27 12:15:00,127.58,127.75,127.58,127.6,28330.0,121.3916,121.5534,121.3916,121.4107,28330.0
2019-02-27 12:20:00,127.62,127.65,127.5,127.64,9113.0,121.4297,121.4582,121.3155,121.4487,9113.0
2019-02-27 12:25:00,127.64,127.73,127.6,127.6,12016.0,121.4487,121.5344,121.4107,121.4107,12016.0
2019-02-27 12:30:00,127.61,127.71,127.6,127.67,8815.0,121.4202,121.5153,121.4107,121.4773,8815.0
2019-02-27 12:35:00,127.68,127.79,127.66,127.79,9976.0,121.4868,121.5914,121.4678,121.5914,9976.0
2019-02-27 12:40:00,127.79,127.89,127.75,127.76,11180.0,121.5914,121.6866,121.5534,121.5629,11180.0
2019-02-27 12:45:00,127.75,127.81,127.71,127.73,11778.0,121.5534,121.6105,121.5153,121.5344,11778.0
2019-02-27 12:50:00,127.74,127.76,127.71,127.76,10554.0,121.5439,121.5629,121.5153,121.5629,10554.0
2019-02-27 12:55:00,127.75,127.76,127.72,127.76,6454.0,121.5534,121.5629,121.5248,121.5629,6454.0
2019-02-27 13:00:00,127.75,127.77,127.72,127.75,6601.0,121.5534,121.5724,121.5248,121.5534,6601.0
2019-02-27 13:05:00,127.76,127.88,127.76,127.83,7650.0,121.5629,121.6771,121.5629,121.6295,7650.0
2019-02-27 13:10:00,127.83,127.83,127.77,127.8,8475.0,121.6295,121.6295,121.5724,121.601,8475.0
2019-02-27 13:15:00,127.81,127.89,127.8,127.8,22258.0,121.6105,121.6866,121.601,121.601,22258.0
2019-02-27 13:20:00,127.81,127.93,127.8,127.93,11653.0,121.6105,121.7247,121.601,121.7247,11653.0
2019-02-27 13:25:00,127.94,127.94,127.87,127.87,10754.0,121.7342,121.7342,121.6676,121.6676,10754.0
2019-02-27 13:30:00,127.87,127.9,127.81,127.81,9305.0,121.6676,121.6961,121.6105,121.6105,9305.0
2019-02-27 13:35:00,127.81,127.81,127.7,127.7,13050.0,121.6105,121.6105,121.5058,121.5058,13050.0
2019-02-27 13:40:00,127.7,127.79,127.66,127.74,13648.0,121.5058,121.5914,121.4678,121.5439,13648.0
2019-02-27 13:45:00,127.75,127.85,127.71,127.71,13515.0,121.5534,121.6485,121.5153,121.5153,13515.0
2019-02-27 13:50:00,127.71,127.83,127.71,127.75,9894.0,121.5153,121.6295,121.5153,121.5534,9894.0
2019-02-27 13:55:00,127.75,127.76,127.45,127.49,20545.0,121.5534,121.5629,121.2679,121.306,20545.0
2019-02-27 14:00:00,127.49,127.49,127.32,127.36,17347.0,121.306,121.306,121.1442,121.1823,17347.0
2019-02-27 14:05:00,127.36,127.36,127.19,127.22,14330.0,121.1823,121.1823,121.0205,121.0491,14330.0
2019-02-27 14:10:00,127.22,127.32,127.2,127.3,23040.0,121.0491,121.1442,121.0301,121.1252,23040.0
2019-02-27 14:15:00,127.28,127.48,127.28,127.46,15307.0,121.1062,121.2965,121.1062,121.2775,15307.0
2019-02-27 14:20:00,127.46,127.46,127.26,127.28,13679.0,121.2775,121.2775,121.0872,121.1062,13679.0
2019-02-27 14:25:00,127.28,127.28,127.1,127.11,20554.0,121.1062,121.1062,120.9349,120.9444,20554.0
2019-02-27 14:30:00,127.13,127.23,127.06,127.19,23536.0,120.9635,121.0586,120.8969,121.0205,23536.0
2019-02-27 14:35:00,127.19,127.31,127.17,127.31,19772.0,121.0205,121.1347,121.0015,121.1347,19772.0
2019-02-27 14:40:00,127.31,127.48,127.29,127.37,14752.0,121.1347,121.2965,121.1157,121.1918,14752.0
2019-02-27 14:45:00,127.37,127.37,127.29,127.32,19151.0,121.1918,121.1918,121.1157,121.1442,19151.0
2019-02-27 14:50:00,127.32,127.48,127.3,127.47,25418.0,121.1442,121.2965,121.1252,121.287,25418.0
2019-02-27 14:55:00,127.47,127.49,127.45,127.45,11896.0,121.287,121.306,121.2679,121.2679,11896.0
2019-02-27 15:00:00,127.45,127.45,127.29,127.31,20010.0,121.2679,121.2679,121.1157,121.1347,20010.0
2019-02-27 15:05:00,127.32,127.37,127.3,127.35,14736.0,121.1442,121.1918,121.1252,121.1728,14736.0
2019-02-27 15:10:00,127.35,127.42,127.3,127.32,17991.0,121.1728,121.2394,121.1252,121.1442,17991.0
2019-02-27 15:15:00,127.3,127.37,127.3,127.34,13584.0,121.1252,121.1918,121.1252,121.1633,13584.0
2019-02-27 15:20:00,127.33,127.33,127.19,127.21,29499.0,121.1538,121.1538,121.0205,121.0396,29499.0
2019-02-27 15:25:00,127.21,127.23,127.11,127.12,17564.0,121.0396,121.0586,120.9444,120.9539,17564.0
2019-02-27 15:30:00,127.12,127.19,127.1,127.1,24822.0,120.9539,121.0205,120.9349,120.9349,24822.0
2019-02-27 15:35:00,127.09,127.16,127.06,127.08,31915.0,120.9254,120.992,120.8969,120.9159,31915.0
2019-02-27 15:40:00,127.07,127.08,126.96,126.98,35520.0,120.9064,120.9159,120.8017,120.8207,35520.0
2019-02-27 15:45:00,126.99,127.01,126.79,126.84,52798.0,120.8303,120.8493,120.64,120.6875,52798.0
2019-02-27 15:50:00,126.85,126.88,126.64,126.78,80241.0,120.697,120.7256,120.4972,120.6304,80241.0
2019-02-27 15:55:00,126.78,126.92,126.72,126.91,109646.0,120.6304,120.7636,120.5733,120.7541,109646.0
2019-02-28 09:30:00,126.77,127.0,126.12,126.32,31829.0,121.0157,121.2353,120.3952,120.5861,31829.0
2019-02-28 09:35:00,126.36,126.39,125.87,126.17,20543.0,120.6243,120.653,120.1566,120.4429,20543.0
2019-02-28 09:40:00,126.15,126.18,125.95,126.0,22262.0,120.4238,120.4525,120.2329,120.2807,22262.0
2019-02-28 09:45:00,126.0,126.05,125.79,125.8,27379.0,120.2807,120.3284,120.0802,120.0897,27379.0
2019-02-28 09:50:00,125.79,125.79,125.55,125.63,12151.0,120.0802,120.0802,119.8511,119.9275,12151.0
2019-02-28 09:55:00,125.57,125.67,125.48,125.55,20257.0,119.8702,119.9656,119.7843,119.8511,20257.0
2019-02-28 10:00:00,125.47,125.67,125.47,125.67,12786.0,119.7747,119.9656,119.7747,119.9656,12786.0
2019-02-28 10:05:00,125.64,125.67,125.19,125.19,26032.0,119.937,119.9656,119.5074,119.5074,26032.0
2019-02-28 10:10:00,125.22,125.53,125.09,125.53,29601.0,119.5361,119.832,119.412,119.832,29601.0
2019-02-28 10:15:00,125.57,125.57,125.31,125.35,5633.0,119.8702,119.8702,119.622,119.6602,5633.0
2019-02-28 10:20:00,125.28,125.38,125.11,125.15,14460.0,119.5933,119.6888,119.4311,119.4692,14460.0
2019-02-28 10:25:00,125.1,125.48,125.01,125.48,12926.0,119.4215,119.7843,119.3356,119.7843,12926.0
2019-02-28 10:30:00,125.44,125.61,125.44,125.53,10323.0,119.7461,119.9084,119.7461,119.832,10323.0
2019-02-28 10:35:00,125.58,125.86,125.57,125.82,17839.0,119.8797,120.147,119.8702,120.1088,17839.0
2019-02-28 10:40:00,125.84,126.11,125.68,125.99,54279.0,120.1279,120.3857,119.9752,120.2711,54279.0
2019-02-28 10:45:00,125.95,126.17,125.94,126.07,15170.0,120.2329,120.4429,120.2234,120.3475,15170.0
2019-02-28 10:50:00,126.06,126.06,125.5,125.76,20400.0,120.3379,120.3379,119.8034,120.0516,20400.0
2019-02-28 10:55:00,125.75,125.86,125.58,125.78,9541.0,120.042,120.147,119.8797,120.0706,9541.0
2019-02-28 11:00:00,125.82,125.86,125.62,125.63,15992.0,120.1088,120.147,119.9179,119.9275,15992.0
2019-02-28 11:05:00,125.62,125.75,125.56,125.64,18191.0,119.9179,120.042,119.8606,119.937,18191.0
2019-02-28 11:10:00,125.69,125.92,125.58,125.91,21300.0,119.9847,120.2043,119.8797,120.1947,21300.0
2019-02-28 11:15:00,125.92,126.03,125.79,125.83,32506.0,120.2043,120.3093,120.0802,120.1184,32506.0
2019-02-28 11:20:00,125.86,125.97,125.67,125.68,22096.0,120.147,120.252,119.9656,119.9752,22096.0
2019-02-28 11:25:00,125.7,125.84,125.66,125.77,33424.0,119.9943,120.1279,119.9561,120.0611,33424.0
2019-02-28 11:30:00,125.74,126.14,125.74,126.11,17227.0,120.0325,120.4143,120.0325,120.3857,17227.0
2019-02-28 11:35:00,126.08,126.24,125.97,126.23,31707.0,120.357,120.5098,120.252,120.5002,31707.0
2019-02-28 11:40:00,126.21,126.21,126.06,126.14,9568.0,120.4811,120.4811,120.3379,120.4143,9568.0
2019-02-28 11:45:00,126.16,126.18,125.97,126.0,12957.0,120.4334,120.4525,120.252,120.2807,12957.0
2019-02-28 11:50:00,126.01,126.21,125.95,125.95,7227.0,120.2902,120.4811,120.2329,120.2329,7227.0
2019-02-28 11:55:00,125.95,126.07,125.75,125.75,10057.0,120.2329,120.3475,120.042,120.042,10057.0
2019-02-28 12:00:00,125.75,125.93,125.71,125.91,11390.0,120.042,120.2138,120.0038,120.1947,11390.0
2019-02-28 12:05:00,125.87,125.98,125.87,125.9,4527.0,120.1566,120.2616,120.1566,120.1852,4527.0
2019-02-28 12:10:00,125.88,125.93,125.84,125.84,7350.0,120.1661,120.2138,120.1279,120.1279,7350.0
2019-02-28 12:15:00,125.85,126.06,125.79,125.94,15796.0,120.1375,120.3379,120.0802,120.2234,15796.0
2019-02-28 12:20:00,125.92,126.02,125.84,125.97,14150.0,120.2043,120.2997,120.1279,120.252,14150.0
2019-02-28 12:25:00,125.97,126.02,125.9,125.97,12888.0,120.252,120.2997,120.1852,120.252,12888.0
2019-02-28 12:30:00,125.98,125.98,125.84,125.88,6556.0,120.2616,120.2616,120.1279,120.1661,6556.0
2019-02-28 12:35:00,125.86,125.95,125.79,125.84,10796.0,120.147,120.2329,120.0802,120.1279,10796.0
2019-02-28 12:40:00,125.83,125.89,125.71,125.71,23384.0,120.1184,120.1757,120.0038,120.0038,23384.0
2019-02-28 12:45:00,125.71,125.87,125.69,125.76,15169.0,120.0038,120.1566,119.9847,120.0516,15169.0
2019-02-28 12:50:00,125.75,125.75,125.54,125.54,13364.0,120.042,120.042,119.8415,119.8415,13364.0
2019-02-28 12:55:00,125.58,125.78,125.55,125.78,5882.0,119.8797,120.0706,119.8511,120.0706,5882.0
2019-02-28 13:00:00,125.78,125.81,125.68,125.68,5217.0,120.0706,120.0993,119.9752,119.9752,5217.0
2019-02-28 13:05:00,125.7,125.87,125.69,125.85,12517.0,119.9943,120.1566,119.9847,120.1375,12517.0
2019-02-28 13:10:00,125.84,125.84,125.73,125.78,4100.0,120.1279,120.1279,120.0229,120.0706,4100.0
2019-02-28 13:15:00,125.77,125.81,125.68,125.81,6553.0,120.0611,120.0993,119.9752,120.0993,6553.0
2019-02-28 13:20:00,125.8,125.86,125.76,125.81,5600.0,120.0897,120.147,120.0516,120.0993,5600.0
2019-02-28 13:25:00,125.8,125.82,125.72,125.82,3400.0,120.0897,120.1088,120.0134,120.1088,3400.0
2019-02-28 13:30:00,125.81,125.82,125.66,125.72,6609.0,120.0993,120.1088,119.9561,120.0134,6609.0
2019-02-28 13:35:00,125.72,125.9,125.71,125.9,7525.0,120.0134,120.1852,120.0038,120.1852,7525.0
2019-02-28 13:40:00,125.89,125.92,125.82,125.82,5209.0,120.1757,120.2043,120.1088,120.1088,5209.0
2019-02-28 13:45:00,125.82,125.87,125.77,125.86,6205.0,120.1088,120.1566,120.0611,120.147,6205.0
2019-02-28 13:50:00,125.88,125.9,125.83,125.85,6789.0,120.1661,120.1852,120.1184,120.1375,6789.0
2019-02-28 13:55:00,125.84,125.84,125.79,125.83,3279.0,120.1279,120.1279,120.0802,120.1184,3279.0
2019-02-28 14:00:00,125.82,125.87,125.66,125.7,6552.0,120.1088,120.1566,119.9561,119.9943,6552.0
2019-02-28 14:05:00,125.69,125.74,125.66,125.71,7146.0,119.9847,120.0325,119.9561,120.0038,7146.0
2019-02-28 14:10:00,125.7,125.74,125.64,125.69,4964.0,119.9943,120.0325,119.937,119.9847,4964.0
2019-02-28 14:15:00,125.67,125.73,125.64,125.73,9489.0,119.9656,120.0229,119.937,120.0229,9489.0
2019-02-28 14:20:00,125.76,125.79,125.7,125.78,14622.0,120.0516,120.0802,119.9943,120.0706,14622.0
2019-02-28 14:25:00,125.78,125.82,125.71,125.72,6724.0,120.0706,120.1088,120.0038,120.0134,6724.0
2019-02-28 14:30:00,125.72,125.77,125.59,125.59,7400.0,120.0134,120.0611,119.8893,119.8893,7400.0
2019-02-28 14:35:00,125.6,125.67,125.52,125.53,12531.0,119.8988,119.9656,119.8224,119.832,12531.0
2019-02-28 14:40:00,125.53,125.54,125.44,125.51,32078.0,119.832,119.8415,119.7461,119.8129,32078.0
2019-02-28 14:45:00,125.51,125.53,125.31,125.34,19177.0,119.8129,119.832,119.622,119.6506,19177.0
2019-02-28 14:50:00,125.35,125.38,125.23,125.36,27167.0,119.6602,119.6888,119.5456,119.6697,27167.0
2019-02-28 14:55:00,125.34,125.52,125.32,125.51,33422.0,119.6506,119.8224,119.6315,119.8129,33422.0
2019-02-28 15:00:00,125.51,125.62,125.48,125.6,17401.0,119.8129,119.9179,119.7843,119.8988,17401.0
2019-02-28 15:05:00,125.59,125.66,125.49,125.65,28968.0,119.8893,119.9561,119.7938,119.9465,28968.0
2019-02-28 15:10:00,125.65,125.8,125.65,125.77,19435.0,119.9465,120.0897,119.9465,120.0611,19435.0
2019-02-28 15:15:00,125.78,125.88,125.78,125.84,18318.0,120.0706,120.1661,120.0706,120.1279,18318.0
2019-02-28 15:20:00,125.85,125.94,125.83,125.89,23279.0,120.1375,120.2234,120.1184,120.1757,23279.0
2019-02-28 15:25:00,125.9,126.18,125.9,126.14,23881.0,120.1852,120.4525,120.1852,120.4143,23881.0
2019-02-28 15:30:00,126.14,126.34,126.07,126.34,49749.0,120.4143,120.6052,120.3475,120.6052,49749.0
2019-02-28 15:35:00,126.34,126.58,126.34,126.58,52216.0,120.6052,120.8343,120.6052,120.8343,52216.0
2019-02-28 15:40:00,126.59,126.64,126.32,126.32,69532.0,120.8439,120.8916,120.5861,120.5861,69532.0
2019-02-28 15:45:00,126.32,126.45,126.18,126.4,57861.0,120.5861,120.7102,120.4525,120.6625,57861.0
2019-02-28 15:50:00,126.4,126.4,126.03,126.11,121163.0,120.6625,120.6625,120.3093,120.3857,121163.0
2019-02-28 15:55:00,126.1,126.11,125.01,125.33,508188.0,120.3761,120.3857,119.3356,119.6411,508188.0
2019-03-01 09:30:00,125.49,125.57,122.95,123.21,131520.0,119.7938,119.8702,117.3691,117.6173,131520.0
2019-03-01 09:35:00,123.12,123.15,122.23,122.32,62768.0,117.5314,117.56,116.6818,116.7677,62768.0
2019-03-01 09:40:00,122.4,123.46,122.31,123.3,76067.0,116.8441,117.856,116.7582,117.7032,76067.0
2019-03-01 09:45:00,123.34,123.51,122.91,123.27,58934.0,117.7414,117.9037,117.3309,117.6746,58934.0
2019-03-01 09:50:00,123.35,124.78,123.25,124.44,69089.0,117.7509,119.116,117.6555,118.7915,69089.0
2019-03-01 09:55:00,124.49,125.04,124.33,124.97,62242.0,118.8392,119.3642,118.6865,119.2974,62242.0
2019-03-01 10:00:00,124.89,125.35,124.18,124.2,102780.0,119.221,119.6602,118.5433,118.5624,102780.0
2019-03-01 10:05:00,124.18,125.1,124.14,124.79,43914.0,118.5433,119.4215,118.5051,119.1256,43914.0
2019-03-01 10:10:00,124.8,125.24,123.89,123.89,44046.0,119.1351,119.5552,118.2664,118.2664,44046.0
2019-03-01 10:15:00,123.91,124.18,123.3,123.67,58650.0,118.2855,118.5433,117.7032,118.0564,58650.0
2019-03-01 10:20:00,123.57,123.73,122.75,123.64,37361.0,117.961,118.1137,117.1782,118.0278,37361.0
2019-03-01 10:25:00,123.61,123.61,123.02,123.49,53080.0,117.9991,117.9991,117.4359,117.8846,53080.0
2019-03-01 10:30:00,123.43,123.88,123.42,123.88,51795.0,117.8273,118.2569,117.8178,118.2569,51795.0
2019-03-01 10:35:00,123.87,125.18,123.87,124.44,129561.0,118.2473,119.4979,118.2473,118.7915,129561.0
2019-03-01 10:40:00,124.48,124.82,124.33,124.39,21294.0,118.8297,119.1542,118.6865,118.7437,21294.0
2019-03-01 10:45:00,124.4,124.65,124.05,124.23,40330.0,118.7533,118.9919,118.4192,118.591,40330.0
2019-03-01 10:50:00,124.09,124.22,123.55,124.22,24988.0,118.4574,118.5815,117.9419,118.5815,24988.0
2019-03-01 10:55:00,124.14,124.72,123.83,124.4,51846.0,118.5051,119.0588,118.2092,118.7533,51846.0
2019-03-01 11:00:00,124.37,124.57,123.92,123.95,31964.0,118.7246,118.9156,118.2951,118.3237,31964.0
2019-03-01 11:05:00,123.93,124.35,123.81,124.06,23320.0,118.3046,118.7056,118.1901,118.4287,23320.0
2019-03-01 11:10:00,124.04,124.37,123.83,124.14,22411.0,118.4096,118.7246,118.2092,118.5051,22411.0
2019-03-01 11:15:00,124.09,124.42,123.87,124.37,41652.0,118.4574,118.7724,118.2473,118.7246,41652.0
2019-03-01 11:20:00,124.44,124.9,124.15,124.51,47242.0,118.7915,119.2306,118.5146,118.8583,47242.0
2019-03-01 11:25:00,124.57,124.96,124.15,124.15,56874.0,118.9156,119.2879,118.5146,118.5146,56874.0
2019-03-01 11:30:00,124.14,124.36,123.78,123.99,35095.0,118.5051,118.7151,118.1614,118.3619,35095.0
2019-03-01 11:35:00,124.04,124.67,124.01,124.67,59436.0,118.4096,119.011,118.381,119.011,59436.0
2019-03-01 11:40:00,124.67,124.83,124.5,124.73,29100.0,119.011,119.1638,118.8487,119.0683,29100.0
2019-03-01 11:45:00,124.78,124.9,124.57,124.75,19401.0,119.116,119.2306,118.9156,119.0874,19401.0
2019-03-01 11:50:00,124.68,124.87,124.46,124.74,44511.0,119.0206,119.2019,118.8106,119.0779,44511.0
2019-03-01 11:55:00,124.74,124.85,124.53,124.85,20019.0,119.0779,119.1829,118.8774,119.1829,20019.0
2019-03-01 12:00:00,124.81,125.43,124.78,125.39,52470.0,119.1447,119.7365,119.116,119.6983,52470.0
2019-03-01 12:05:00,125.36,125.78,125.36,125.78,25320.0,119.6697,120.0706,119.6697,120.0706,25320.0
2019-03-01 12:10:00,125.79,125.91,125.51,125.8,23020.0,120.0802,120.1947,119.8129,120.0897,23020.0
2019-03-01 12:15:00,125.8,126.07,125.71,125.93,102283.0,120.0897,120.3475,120.0038,120.2138,102283.0
2019-03-01 12:20:00,126.01,126.55,125.67,125.72,83216.0,120.2902,120.8057,119.9656,120.0134,83216.0
2019-03-01 12:25:00,125.82,125.82,125.41,125.43,12749.0,120.1088,120.1088,119.7174,119.7365,12749.0
2019-03-01 12:30:00,125.41,125.62,125.11,125.24,26580.0,119.7174,119.9179,119.4311,119.5552,26580.0
2019-03-01 12:35:00,125.26,125.28,124.97,125.0,21051.0,119.5742,119.5933,119.2974,119.326,21051.0
2019-03-01 12:40:00,124.97,125.02,124.64,124.64,18712.0,119.2974,119.3451,118.9824,118.9824,18712.0
2019-03-01 12:45:00,124.64,124.93,124.59,124.9,40737.0,118.9824,119.2592,118.9347,119.2306,40737.0
2019-03-01 12:50:00,124.89,125.0,124.73,124.9,26265.0,119.221,119.326,119.0683,119.2306,26265.0
2019-03-01 12:55:00,124.85,124.96,124.77,124.77,12838.0,119.1829,119.2879,119.1065,119.1065,12838.0
2019-03-01 13:00:00,124.75,124.81,124.69,124.72,8444.0,119.0874,119.1447,119.0301,119.0588,8444.0
2019-03-01 13:05:00,124.73,124.77,124.37,124.39,23932.0,119.0683,119.1065,118.7246,118.7437,23932.0
2019-03-01 13:10:00,124.4,124.7,124.4,124.57,8930.0,118.7533,119.0397,118.7533,118.9156,8930.0
2019-03-01 13:15:00,124.58,124.61,124.34,124.53,9905.0,118.9251,118.9538,118.696,118.8774,9905.0
2019-03-01 13:20:00,124.53,124.53,124.05,124.19,14178.0,118.8774,118.8774,118.4192,118.5528,14178.0
2019-03-01 13:25:00,124.2,124.26,123.77,123.89,14983.0,118.5624,118.6196,118.1519,118.2664,14983.0
2019-03-01 13:30:00,123.92,123.94,123.69,123.74,24878.0,118.2951,118.3142,118.0755,118.1232,24878.0
2019-03-01 13:35:00,123.77,123.79,123.57,123.66,16726.0,118.1519,118.171,117.961,118.0469,16726.0
2019-03-01 13:40:00,123.62,123.86,123.5,123.8,19667.0,118.0087,118.2378,117.8941,118.1805,19667.0
2019-03-01 13:45:00,123.78,123.78,123.48,123.58,18754.0,118.1614,118.1614,117.875,117.9705,18754.0
2019-03-01 13:50:00,123.57,124.14,123.56,124.09,29970.0,117.961,118.5051,117.9514,118.4574,29970.0
2019-03-01 13:55:00,124.17,124.17,123.85,123.93,14546.0,118.5337,118.5337,118.2282,118.3046,14546.0
2019-03-01 14:00:00,123.96,124.04,123.77,123.82,14548.0,118.3333,118.4096,118.1519,118.1996,14548.0
2019-03-01 14:05:00,123.82,123.99,123.81,123.96,29453.0,118.1996,118.3619,118.1901,118.3333,29453.0
2019-03-01 14:10:00,123.96,124.31,123.96,124.01,21895.0,118.3333,118.6674,118.3333,118.381,21895.0
2019-03-01 14:15:00,123.99,124.32,123.87,124.1,28207.0,118.3619,118.6769,118.2473,118.4669,28207.0
2019-03-01 14:20:00,124.14,124.32,124.08,124.22,16044.0,118.5051,118.6769,118.4478,118.5815,16044.0
2019-03-01 14:25:00,124.2,124.27,124.01,124.12,40570.0,118.5624,118.6292,118.381,118.486,40570.0
2019-03-01 14:30:00,124.13,124.16,123.99,124.14,21426.0,118.4955,118.5242,118.3619,118.5051,21426.0
2019-03-01 14:35:00,124.12,124.36,124.08,124.36,21694.0,118.486,118.7151,118.4478,118.7151,21694.0
2019-03-01 14:40:00,124.38,124.4,124.14,124.22,29855.0,118.7342,118.7533,118.5051,118.5815,29855.0
2019-03-01 14:45:00,124.22,124.22,124.01,124.1,41463.0,118.5815,118.5815,118.381,118.4669,41463.0
2019-03-01 14:50:00,124.11,124.31,124.08,124.14,24377.0,118.4764,118.6674,118.4478,118.5051,24377.0
2019-03-01 14:55:00,124.15,124.21,123.9,123.92,20303.0,118.5146,118.5719,118.276,118.2951,20303.0
2019-03-01 15:00:00,123.92,124.1,123.91,124.04,21991.0,118.2951,118.4669,118.2855,118.4096,21991.0
2019-03-01 15:05:00,124.01,124.02,123.73,123.73,19451.0,118.381,118.3905,118.1137,118.1137,19451.0
2019-03-01 15:10:00,123.73,123.83,123.62,123.63,26164.0,118.1137,118.2092,118.0087,118.0182,26164.0
2019-03-01 15:15:00,123.65,123.85,123.64,123.82,24333.0,118.0373,118.2282,118.0278,118.1996,24333.0
2019-03-01 15:20:00,123.83,124.06,123.83,124.0,29731.0,118.2092,118.4287,118.2092,118.3714,29731.0
2019-03-01 15:25:00,124.02,124.26,123.99,124.26,28854.0,118.3905,118.6196,118.3619,118.6196,28854.0
2019-03-01 15:30:00,124.26,124.45,124.2,124.32,51256.0,118.6196,118.801,118.5624,118.6769,51256.0
2019-03-01 15:35:00,124.32,124.42,124.24,124.29,38022.0,118.6769,118.7724,118.6005,118.6483,38022.0
2019-03-01 15:40:00,124.3,124.59,124.29,124.58,61968.0,118.6578,118.9347,118.6483,118.9251,61968.0
2019-03-01 15:45:00,124.6,124.94,124.17,124.19,112265.0,118.9442,119.2688,118.5337,118.5528,112265.0
2019-03-01 15:50:00,124.17,124.41,124.09,124.33,83232.0,118.5337,118.7628,118.4574,118.6865,83232.0
2019-03-01 15:55:00,124.32,124.58,124.31,124.45,153703.0,118.6769,118.9251,118.6674,118.801,153703.0
2019-03-04 09:30:00,126.48,126.49,124.91,125.4,64412.0,120.7389,120.7484,119.2401,119.7079,64412.0
2019-03-04 09:35:00,125.34,125.5,124.82,124.87,11530.0,119.6506,119.8034,119.1542,119.2019,11530.0
2019-03-04 09:40:00,124.91,125.38,124.67,125.28,25136.0,119.2401,119.6888,119.011,119.5933,25136.0
2019-03-04 09:45:00,125.22,125.22,124.62,124.65,33779.0,119.5361,119.5361,118.9633,118.9919,33779.0
2019-03-04 09:50:00,124.62,124.74,124.09,124.54,47839.0,118.9633,119.0779,118.4574,118.8869,47839.0
2019-03-04 09:55:00,124.6,124.95,124.42,124.92,20916.0,118.9442,119.2783,118.7724,119.2497,20916.0
2019-03-04 10:00:00,125.01,125.05,124.43,124.51,18234.0,119.3356,119.3738,118.7819,118.8583,18234.0
2019-03-04 10:05:00,124.52,124.6,124.36,124.48,14862.0,118.8678,118.9442,118.7151,118.8297,14862.0
2019-03-04 10:10:00,124.48,124.59,124.2,124.27,17092.0,118.8297,118.9347,118.5624,118.6292,17092.0
2019-03-04 10:15:00,124.28,124.61,124.23,124.52,30389.0,118.6387,118.9538,118.591,118.8678,30389.0
2019-03-04 10:20:00,124.51,124.51,124.03,124.07,15995.0,118.8583,118.8583,118.4001,118.4383,15995.0
2019-03-04 10:25:00,124.07,124.31,124.02,124.02,11287.0,118.4383,118.6674,118.3905,118.3905,11287.0
2019-03-04 10:30:00,124.08,124.26,124.08,124.23,9998.0,118.4478,118.6196,118.4478,118.591,9998.0
2019-03-04 10:35:00,124.23,124.34,124.19,124.2,11483.0,118.591,118.696,118.5528,118.5624,11483.0
2019-03-04 10:40:00,124.2,124.35,124.09,124.28,13688.0,118.5624,118.7056,118.4574,118.6387,13688.0
2019-03-04 10:45:00,124.26,124.44,124.25,124.41,9423.0,118.6196,118.7915,118.6101,118.7628,9423.0
2019-03-04 10:50:00,124.41,124.43,124.23,124.23,10708.0,118.7628,118.7819,118.591,118.591,10708.0
2019-03-04 10:55:00,124.26,124.26,124.08,124.13,11789.0,118.6196,118.6196,118.4478,118.4955,11789.0
2019-03-04 11:00:00,124.13,124.27,124.1,124.19,10055.0,118.4955,118.6292,118.4669,118.5528,10055.0
2019-03-04 11:05:00,124.19,124.26,123.79,123.85,19530.0,118.5528,118.6196,118.171,118.2282,19530.0
2019-03-04 11:10:00,123.85,123.9,123.74,123.84,15990.0,118.2282,118.276,118.1232,118.2187,15990.0
2019-03-04 11:15:00,123.79,123.79,123.57,123.64,12000.0,118.171,118.171,117.961,118.0278,12000.0
2019-03-04 11:20:00,123.62,123.64,123.45,123.48,15993.0,118.0087,118.0278,117.8464,117.875,15993.0
2019-03-04 11:25:00,123.45,123.6,123.4,123.41,10078.0,117.8464,117.9896,117.7987,117.8082,10078.0
2019-03-04 11:30:00,123.37,123.46,123.31,123.39,11295.0,117.77,117.856,117.7128,117.7891,11295.0
2019-03-04 11:35:00,123.39,123.43,123.28,123.34,10083.0,117.7891,117.8273,117.6841,117.7414,10083.0
2019-03-04 11:40:00,123.33,123.33,122.96,123.01,17561.0,117.7319,117.7319,117.3786,117.4264,17561.0
2019-03-04 11:45:00,123.02,123.09,122.83,122.83,11325.0,117.4359,117.5027,117.2545,117.2545,11325.0
2019-03-04 11:50:00,122.85,122.93,122.74,122.89,11832.0,117.2736,117.35,117.1686,117.3118,11832.0
2019-03-04 11:55:00,122.85,122.85,122.54,122.66,12701.0,117.2736,117.2736,116.9777,117.0923,12701.0
2019-03-04 12:00:00,122.61,123.03,122.61,122.84,15438.0,117.0445,117.4455,117.0445,117.2641,15438.0
2019-03-04 12:05:00,122.81,122.9,122.68,122.8,10095.0,117.2355,117.3214,117.1114,117.2259,10095.0
2019-03-04 12:10:00,122.82,122.85,122.61,122.62,6913.0,117.245,117.2736,117.0445,117.0541,6913.0
2019-03-04 12:15:00,122.62,122.65,122.34,122.42,30038.0,117.0541,117.0827,116.7868,116.8632,30038.0
2019-03-04 12:20:00,122.4,122.94,122.38,122.78,38527.0,116.8441,117.3596,116.825,117.2068,38527.0
2019-03-04 12:25:00,122.79,122.98,122.74,122.97,21541.0,117.2164,117.3977,117.1686,117.3882,21541.0
2019-03-04 12:30:00,122.95,123.2,122.95,123.07,10921.0,117.3691,117.6078,117.3691,117.4837,10921.0
2019-03-04 12:35:00,123.06,123.09,122.95,123.02,8670.0,117.4741,117.5027,117.3691,117.4359,8670.0
2019-03-04 12:40:00,123.02,123.02,122.87,122.88,5100.0,117.4359,117.4359,117.2927,117.3023,5100.0
2019-03-04 12:45:00,122.89,122.92,122.76,122.86,7823.0,117.3118,117.3405,117.1877,117.2832,7823.0
2019-03-04 12:50:00,122.86,123.1,122.86,123.07,5376.0,117.2832,117.5123,117.2832,117.4837,5376.0
2019-03-04 12:55:00,123.12,123.15,123.01,123.07,7799.0,117.5314,117.56,117.4264,117.4837,7799.0
2019-03-04 13:00:00,123.05,123.06,122.92,122.94,5500.0,117.4646,117.4741,117.3405,117.3596,5500.0
2019-03-04 13:05:00,122.91,122.99,122.86,122.86,8224.0,117.3309,117.4073,117.2832,117.2832,8224.0
2019-03-04 13:10:00,122.88,122.94,122.86,122.89,8264.0,117.3023,117.3596,117.2832,117.3118,8264.0
2019-03-04 13:15:00,122.9,123.04,122.87,122.96,9548.0,117.3214,117.455,117.2927,117.3786,9548.0
2019-03-04 13:20:00,122.98,123.25,122.98,123.23,8258.0,117.3977,117.6555,117.3977,117.6364,8258.0
2019-03-04 13:25:00,123.25,123.35,123.19,123.34,7465.0,117.6555,117.7509,117.5982,117.7414,7465.0
2019-03-04 13:30:00,123.34,123.37,123.21,123.21,7000.0,117.7414,117.77,117.6173,117.6173,7000.0
2019-03-04 13:35:00,123.22,123.23,123.18,123.23,8705.0,117.6268,117.6364,117.5887,117.6364,8705.0
2019-03-04 13:40:00,123.23,123.39,123.22,123.39,7087.0,117.6364,117.7891,117.6268,117.7891,7087.0
2019-03-04 13:45:00,123.38,123.47,123.33,123.4,11812.0,117.7796,117.8655,117.7319,117.7987,11812.0
2019-03-04 13:50:00,123.41,123.58,123.37,123.5,13702.0,117.8082,117.9705,117.77,117.8941,13702.0
2019-03-04 13:55:00,123.51,123.69,123.5,123.69,13079.0,117.9037,118.0755,117.8941,118.0755,13079.0
2019-03-04 14:00:00,123.65,123.67,123.5,123.54,15020.0,118.0373,118.0564,117.8941,117.9323,15020.0
2019-03-04 14:05:00,123.53,123.64,123.48,123.54,17143.0,117.9228,118.0278,117.875,117.9323,17143.0
2019-03-04 14:10:00,123.53,123.62,123.5,123.55,12734.0,117.9228,118.0087,117.8941,117.9419,12734.0
2019-03-04 14:15:00,123.55,123.75,123.53,123.7,13637.0,117.9419,118.1328,117.9228,118.0851,13637.0
2019-03-04 14:20:00,123.71,123.85,123.65,123.85,20309.0,118.0946,118.2282,118.0373,118.2282,20309.0
2019-03-04 14:25:00,123.86,123.92,123.79,123.88,10719.0,118.2378,118.2951,118.171,118.2569,10719.0
2019-03-04 14:30:00,123.89,123.92,123.82,123.86,11211.0,118.2664,118.2951,118.1996,118.2378,11211.0
2019-03-04 14:35:00,123.83,123.87,123.78,123.82,13099.0,118.2092,118.2473,118.1614,118.1996,13099.0
2019-03-04 14:40:00,123.84,123.92,123.82,123.92,9123.0,118.2187,118.2951,118.1996,118.2951,9123.0
2019-03-04 14:45:00,123.92,123.98,123.9,123.92,9597.0,118.2951,118.3523,118.276,118.2951,9597.0
2019-03-04 14:50:00,123.92,124.22,123.92,124.17,21188.0,118.2951,118.5815,118.2951,118.5337,21188.0
2019-03-04 14:55:00,124.19,124.25,124.01,124.02,15585.0,118.5528,118.6101,118.381,118.3905,15585.0
2019-03-04 15:00:00,123.97,124.0,123.75,123.8,13597.0,118.3428,118.3714,118.1328,118.1805,13597.0
2019-03-04 15:05:00,123.8,123.83,123.6,123.63,18922.0,118.1805,118.2092,117.9896,118.0182,18922.0
2019-03-04 15:10:00,123.61,123.79,123.61,123.76,15357.0,117.9991,118.171,117.9991,118.1423,15357.0
2019-03-04 15:15:00,123.76,123.91,123.73,123.88,14620.0,118.1423,118.2855,118.1137,118.2569,14620.0
2019-03-04 15:20:00,123.89,123.89,123.74,123.82,18920.0,118.2664,118.2664,118.1232,118.1996,18920.0
2019-03-04 15:25:00,123.82,123.91,123.76,123.77,22904.0,118.1996,118.2855,118.1423,118.1519,22904.0
2019-03-04 15:30:00,123.75,123.94,123.71,123.9,35132.0,118.1328,118.3142,118.0946,118.276,35132.0
2019-03-04 15:35:00,123.89,124.07,123.83,123.97,32197.0,118.2664,118.4383,118.2092,118.3428,32197.0
2019-03-04 15:40:00,123.96,124.04,123.84,124.0,32345.0,118.3333,118.4096,118.2187,118.3714,32345.0
2019-03-04 15:45:00,124.02,124.07,123.95,124.03,39235.0,118.3905,118.4383,118.3237,118.4001,39235.0
2019-03-04 15:50:00,124.04,124.13,123.84,123.95,59694.0,118.4096,118.4955,118.2187,118.3237,59694.0
2019-03-04 15:55:00,123.95,123.98,123.77,123.96,126045.0,118.3237,118.3523,118.1519,118.3333,126045.0
2019-03-05 09:30:00,124.0,124.33,124.0,124.14,32149.0,118.3714,118.6865,118.3714,118.5051,32149.0
2019-03-05 09:35:00,124.07,124.32,124.01,124.08,37833.0,118.4383,118.6769,118.381,118.4478,37833.0
2019-03-05 09:40:00,124.08,124.47,124.04,124.47,9254.0,118.4478,118.8201,118.4096,118.8201,9254.0
2019-03-05 09:45:00,124.42,124.42,124.18,124.33,18673.0,118.7724,118.7724,118.5433,118.6865,18673.0
2019-03-05 09:50:00,124.33,124.65,124.33,124.6,16702.0,118.6865,118.9919,118.6865,118.9442,16702.0
2019-03-05 09:55:00,124.62,124.95,124.47,124.88,21478.0,118.9633,119.2783,118.8201,119.2115,21478.0
2019-03-05 10:00:00,124.94,125.02,124.53,124.57,15791.0,119.2688,119.3451,118.8774,118.9156,15791.0
2019-03-05 10:05:00,124.57,124.99,124.56,124.91,25152.0,118.9156,119.3165,118.906,119.2401,25152.0
2019-03-05 10:10:00,124.91,124.91,124.55,124.57,19615.0,119.2401,119.2401,118.8965,118.9156,19615.0
2019-03-05 10:15:00,124.58,124.63,124.46,124.59,18497.0,118.9251,118.9728,118.8106,118.9347,18497.0
2019-03-05 10:20:00,124.57,124.94,124.56,124.94,27352.0,118.9156,119.2688,118.906,119.2688,27352.0
2019-03-05 10:25:00,124.95,125.01,124.72,124.82,38263.0,119.2783,119.3356,119.0588,119.1542,38263.0
2019-03-05 10:30:00,124.82,124.96,124.75,124.88,11759.0,119.1542,119.2879,119.0874,119.2115,11759.0
2019-03-05 10:35:00,124.9,124.9,124.64,124.79,27923.0,119.2306,119.2306,118.9824,119.1256,27923.0
2019-03-05 10:40:00,124.81,124.9,124.72,124.9,17034.0,119.1447,119.2306,119.0588,119.2306,17034.0
2019-03-05 10:45:00,124.88,124.88,124.78,124.85,15159.0,119.2115,119.2115,119.116,119.1829,15159.0
2019-03-05 10:50:00,124.86,125.03,124.81,124.81,21406.0,119.1924,119.3547,119.1447,119.1447,21406.0
2019-03-05 10:55:00,124.81,124.97,124.81,124.92,19365.0,119.1447,119.2974,119.1447,119.2497,19365.0
2019-03-05 11:00:00,124.92,125.02,124.86,124.91,19183.0,119.2497,119.3451,119.1924,119.2401,19183.0
2019-03-05 11:05:00,124.92,125.02,124.82,124.98,23723.0,119.2497,119.3451,119.1542,119.307,23723.0
2019-03-05 11:10:00,124.97,125.02,124.82,124.86,17466.0,119.2974,119.3451,119.1542,119.1924,17466.0
2019-03-05 11:15:00,124.83,124.92,124.76,124.91,10160.0,119.1638,119.2497,119.0969,119.2401,10160.0
2019-03-05 11:20:00,124.93,125.01,124.92,125.01,5456.0,119.2592,119.3356,119.2497,119.3356,5456.0
2019-03-05 11:25:00,124.99,125.02,124.85,124.91,10131.0,119.3165,119.3451,119.1829,119.2401,10131.0
2019-03-05 11:30:00,124.91,124.93,124.84,124.92,7850.0,119.2401,119.2592,119.1733,119.2497,7850.0
2019-03-05 11:35:00,124.9,125.02,124.86,124.99,11758.0,119.2306,119.3451,119.1924,119.3165,11758.0
2019-03-05 11:40:00,124.99,125.04,124.96,124.98,29414.0,119.3165,119.3642,119.2879,119.307,29414.0
2019-03-05 11:45:00,124.99,124.99,124.91,124.91,6383.0,119.3165,119.3165,119.2401,119.2401,6383.0
2019-03-05 11:50:00,124.91,124.97,124.8,124.82,8905.0,119.2401,119.2974,119.1351,119.1542,8905.0
2019-03-05 11:55:00,124.8,124.82,124.68,124.68,9991.0,119.1351,119.1542,119.0206,119.0206,9991.0
2019-03-05 12:00:00,124.66,124.79,124.64,124.71,7666.0,119.0015,119.1256,118.9824,119.0492,7666.0
2019-03-05 12:05:00,124.69,124.74,124.63,124.68,3500.0,119.0301,119.0779,118.9728,119.0206,3500.0
2019-03-05 12:10:00,124.68,124.72,124.66,124.69,7435.0,119.0206,119.0588,119.0015,119.0301,7435.0
2019-03-05 12:15:00,124.69,124.79,124.69,124.77,14434.0,119.0301,119.1256,119.0301,119.1065,14434.0
2019-03-05 12:20:00,124.75,124.83,124.74,124.82,4715.0,119.0874,119.1638,119.0779,119.1542,4715.0
2019-03-05 12:25:00,124.84,124.87,124.76,124.82,3770.0,119.1733,119.2019,119.0969,119.1542,3770.0
2019-03-05 12:30:00,124.82,124.83,124.76,124.81,7148.0,119.1542,119.1638,119.0969,119.1447,7148.0
2019-03-05 12:35:00,124.79,124.79,124.75,124.77,4755.0,119.1256,119.1256,119.0874,119.1065,4755.0
2019-03-05 12:40:00,124.79,124.84,124.77,124.8,4136.0,119.1256,119.1733,119.1065,119.1351,4136.0
2019-03-05 12:45:00,124.79,124.82,124.76,124.81,6457.0,119.1256,119.1542,119.0969,119.1447,6457.0
2019-03-05 12:50:00,124.8,124.92,124.79,124.91,5619.0,119.1351,119.2497,119.1256,119.2401,5619.0
2019-03-05 12:55:00,124.87,124.92,124.85,124.92,3170.0,119.2019,119.2497,119.1829,119.2497,3170.0
2019-03-05 13:00:00,124.92,125.0,124.89,124.92,8685.0,119.2497,119.326,119.221,119.2497,8685.0
2019-03-05 13:05:00,124.92,124.94,124.9,124.92,3102.0,119.2497,119.2688,119.2306,119.2497,3102.0
2019-03-05 13:10:00,124.91,125.0,124.86,124.96,10396.0,119.2401,119.326,119.1924,119.2879,10396.0
2019-03-05 13:15:00,124.96,124.96,124.87,124.96,3800.0,119.2879,119.2879,119.2019,119.2879,3800.0
2019-03-05 13:20:00,124.96,124.96,124.86,124.86,5800.0,119.2879,119.2879,119.1924,119.1924,5800.0
2019-03-05 13:25:00,124.86,124.9,124.71,124.71,9917.0,119.1924,119.2306,119.0492,119.0492,9917.0
2019-03-05 13:30:00,124.72,124.88,124.72,124.8,6794.0,119.0588,119.2115,119.0588,119.1351,6794.0
2019-03-05 13:35:00,124.82,124.91,124.8,124.86,6538.0,119.1542,119.2401,119.1351,119.1924,6538.0
2019-03-05 13:40:00,124.86,124.86,124.82,124.85,2900.0,119.1924,119.1924,119.1542,119.1829,2900.0
2019-03-05 13:45:00,124.85,124.85,124.78,124.79,4300.0,119.1829,119.1829,119.116,119.1256,4300.0
2019-03-05 13:50:00,124.82,124.93,124.82,124.93,3400.0,119.1542,119.2592,119.1542,119.2592,3400.0
2019-03-05 13:55:00,124.95,125.01,124.95,124.97,13154.0,119.2783,119.3356,119.2783,119.2974,13154.0
2019-03-05 14:00:00,124.97,125.0,124.92,124.95,15236.0,119.2974,119.326,119.2497,119.2783,15236.0
2019-03-05 14:05:00,124.95,125.0,124.95,124.97,10861.0,119.2783,119.326,119.2783,119.2974,10861.0
2019-03-05 14:10:00,124.99,125.0,124.91,124.92,7811.0,119.3165,119.326,119.2401,119.2497,7811.0
2019-03-05 14:15:00,124.91,124.94,124.85,124.85,6801.0,119.2401,119.2688,119.1829,119.1829,6801.0
2019-03-05 14:20:00,124.86,124.91,124.86,124.91,9176.0,119.1924,119.2401,119.1924,119.2401,9176.0
2019-03-05 14:25:00,124.91,124.99,124.9,124.99,8251.0,119.2401,119.3165,119.2306,119.3165,8251.0
2019-03-05 14:30:00,124.99,125.11,124.98,125.05,21958.0,119.3165,119.4311,119.307,119.3738,21958.0
2019-03-05 14:35:00,125.06,125.1,125.01,125.1,21521.0,119.3833,119.4215,119.3356,119.4215,21521.0
2019-03-05 14:40:00,125.1,125.13,125.03,125.08,11635.0,119.4215,119.4501,119.3547,119.4024,11635.0
2019-03-05 14:45:00,125.06,125.1,125.0,125.08,13981.0,119.3833,119.4215,119.326,119.4024,13981.0
2019-03-05 14:50:00,125.06,125.32,125.05,125.29,10576.0,119.3833,119.6315,119.3738,119.6029,10576.0
2019-03-05 14:55:00,125.31,125.39,125.27,125.32,9461.0,119.622,119.6983,119.5838,119.6315,9461.0
2019-03-05 15:00:00,125.32,125.45,125.3,125.44,13198.0,119.6315,119.7556,119.6124,119.7461,13198.0
2019-03-05 15:05:00,125.44,125.54,125.42,125.5,16604.0,119.7461,119.8415,119.727,119.8034,16604.0
2019-03-05 15:10:00,125.49,125.57,125.44,125.48,11916.0,119.7938,119.8702,119.7461,119.7843,11916.0
2019-03-05 15:15:00,125.48,125.5,125.43,125.43,18411.0,119.7843,119.8034,119.7365,119.7365,18411.0
2019-03-05 15:20:00,125.44,125.45,125.18,125.22,30386.0,119.7461,119.7556,119.4979,119.5361,30386.0
2019-03-05 15:25:00,125.22,125.23,125.08,125.18,20134.0,119.5361,119.5456,119.4024,119.4979,20134.0
2019-03-05 15:30:00,125.19,125.43,125.17,125.42,22804.0,119.5074,119.7365,119.4883,119.727,22804.0
2019-03-05 15:35:00,125.42,125.43,125.3,125.35,27962.0,119.727,119.7365,119.6124,119.6602,27962.0
2019-03-05 15:40:00,125.33,125.36,125.26,125.27,38085.0,119.6411,119.6697,119.5742,119.5838,38085.0
2019-03-05 15:45:00,125.27,125.47,125.26,125.47,45741.0,119.5838,119.7747,119.5742,119.7747,45741.0
2019-03-05 15:50:00,125.48,125.48,125.26,125.26,65206.0,119.7843,119.7843,119.5742,119.5742,65206.0
2019-03-05 15:55:00,125.25,125.35,125.2,125.21,107392.0,119.5647,119.6602,119.517,119.5265,107392.0
2019-03-06 09:30:00,125.18,125.45,124.82,125.27,22729.0,119.4979,119.7556,119.1542,119.5838,22729.0
2019-03-06 09:35:00,125.14,125.82,125.14,125.52,23325.0,119.4597,120.1088,119.4597,119.8224,23325.0
2019-03-06 09:40:00,125.44,125.79,125.44,125.72,7200.0,119.7461,120.0802,119.7461,120.0134,7200.0
2019-03-06 09:45:00,125.79,125.84,125.61,125.76,23538.0,120.0802,120.1279,119.9084,120.0516,23538.0
2019-03-06 09:50:00,125.77,125.78,125.4,125.51,18565.0,120.0611,120.0706,119.7079,119.8129,18565.0
2019-03-06 09:55:00,125.46,125.59,125.33,125.36,24250.0,119.7652,119.8893,119.6411,119.6697,24250.0
2019-03-06 10:00:00,125.36,125.4,125.23,125.36,19125.0,119.6697,119.7079,119.5456,119.6697,19125.0
2019-03-06 10:05:00,125.36,125.51,125.32,125.51,15323.0,119.6697,119.8129,119.6315,119.8129,15323.0
2019-03-06 10:10:00,125.5,125.5,125.2,125.25,31536.0,119.8034,119.8034,119.517,119.5647,31536.0
2019-03-06 10:15:00,125.27,125.32,125.17,125.29,9732.0,119.5838,119.6315,119.4883,119.6029,9732.0
2019-03-06 10:20:00,125.31,125.4,125.15,125.15,12163.0,119.622,119.7079,119.4692,119.4692,12163.0
2019-03-06 10:25:00,125.12,125.41,125.03,125.37,25695.0,119.4406,119.7174,119.3547,119.6793,25695.0
2019-03-06 10:30:00,125.37,125.41,125.05,125.1,9849.0,119.6793,119.7174,119.3738,119.4215,9849.0
2019-03-06 10:35:00,125.1,125.19,125.07,125.1,11128.0,119.4215,119.5074,119.3929,119.4215,11128.0
2019-03-06 10:40:00,125.07,125.15,125.0,125.08,10301.0,119.3929,119.4692,119.326,119.4024,10301.0
2019-03-06 10:45:00,125.06,125.21,125.05,125.16,9128.0,119.3833,119.5265,119.3738,119.4788,9128.0
2019-03-06 10:50:00,125.2,125.3,125.17,125.28,6334.0,119.517,119.6124,119.4883,119.5933,6334.0
2019-03-06 10:55:00,125.32,125.4,125.29,125.36,9957.0,119.6315,119.7079,119.6029,119.6697,9957.0
2019-03-06 11:00:00,125.36,125.42,125.28,125.3,13315.0,119.6697,119.727,119.5933,119.6124,13315.0
2019-03-06 11:05:00,125.3,125.52,125.29,125.52,15829.0,119.6124,119.8224,119.6029,119.8224,15829.0
2019-03-06 11:10:00,125.57,125.57,125.45,125.48,8515.0,119.8702,119.8702,119.7556,119.7843,8515.0
2019-03-06 11:15:00,125.45,125.56,125.39,125.39,8081.0,119.7556,119.8606,119.6983,119.6983,8081.0
2019-03-06 11:20:00,125.38,125.38,125.25,125.32,21792.0,119.6888,119.6888,119.5647,119.6315,21792.0
2019-03-06 11:25:00,125.31,125.33,125.27,125.33,10502.0,119.622,119.6411,119.5838,119.6411,10502.0
2019-03-06 11:30:00,125.33,125.38,125.21,125.25,12110.0,119.6411,119.6888,119.5265,119.5647,12110.0
2019-03-06 11:35:00,125.22,125.38,125.2,125.37,11811.0,119.5361,119.6888,119.517,119.6793,11811.0
2019-03-06 11:40:00,125.37,125.41,125.28,125.28,7148.0,119.6793,119.7174,119.5933,119.5933,7148.0
2019-03-06 11:45:00,125.29,125.37,125.24,125.37,16566.0,119.6029,119.6793,119.5552,119.6793,16566.0
2019-03-06 11:50:00,125.37,125.37,125.18,125.28,11020.0,119.6793,119.6793,119.4979,119.5933,11020.0
2019-03-06 11:55:00,125.29,125.48,125.27,125.43,14733.0,119.6029,119.7843,119.5838,119.7365,14733.0
2019-03-06 12:00:00,125.41,125.49,125.38,125.44,7414.0,119.7174,119.7938,119.6888,119.7461,7414.0
2019-03-06 12:05:00,125.42,125.53,125.42,125.5,7725.0,119.727,119.832,119.727,119.8034,7725.0
2019-03-06 12:10:00,125.5,125.52,125.45,125.45,9652.0,119.8034,119.8224,119.7556,119.7556,9652.0
2019-03-06 12:15:00,125.45,125.49,125.29,125.31,11942.0,119.7556,119.7938,119.6029,119.622,11942.0
2019-03-06 12:20:00,125.3,125.37,125.27,125.28,21989.0,119.6124,119.6793,119.5838,119.5933,21989.0
2019-03-06 12:25:00,125.31,125.44,125.26,125.41,11364.0,119.622,119.7461,119.5742,119.7174,11364.0
2019-03-06 12:30:00,125.43,125.46,125.34,125.34,23716.0,119.7365,119.7652,119.6506,119.6506,23716.0
2019-03-06 12:35:00,125.34,125.36,125.21,125.22,31854.0,119.6506,119.6697,119.5265,119.5361,31854.0
2019-03-06 12:40:00,125.21,125.22,124.94,125.0,20742.0,119.5265,119.5361,119.2688,119.326,20742.0
2019-03-06 12:45:00,125.0,125.06,124.93,124.95,23534.0,119.326,119.3833,119.2592,119.2783,23534.0
2019-03-06 12:50:00,124.98,125.07,124.88,124.88,16832.0,119.307,119.3929,119.2115,119.2115,16832.0
2019-03-06 12:55:00,124.88,125.04,124.88,125.02,7452.0,119.2115,119.3642,119.2115,119.3451,7452.0
2019-03-06 13:00:00,125.05,125.18,125.05,125.13,8807.0,119.3738,119.4979,119.3738,119.4501,8807.0
2019-03-06 13:05:00,125.12,125.14,125.08,125.14,5888.0,119.4406,119.4597,119.4024,119.4597,5888.0
2019-03-06 13:10:00,125.15,125.23,125.14,125.23,6889.0,119.4692,119.5456,119.4597,119.5456,6889.0
2019-03-06 13:15:00,125.22,125.35,125.18,125.35,13083.0,119.5361,119.6602,119.4979,119.6602,13083.0
2019-03-06 13:20:00,125.35,125.37,125.15,125.15,11185.0,119.6602,119.6793,119.4692,119.4692,11185.0
2019-03-06 13:25:00,125.15,125.21,125.14,125.17,15238.0,119.4692,119.5265,119.4597,119.4883,15238.0
2019-03-06 13:30:00,125.18,125.33,125.17,125.33,13300.0,119.4979,119.6411,119.4883,119.6411,13300.0
2019-03-06 13:35:00,125.31,125.47,125.25,125.47,18528.0,119.622,119.7747,119.5647,119.7747,18528.0
2019-03-06 13:40:00,125.47,125.49,125.38,125.42,10171.0,119.7747,119.7938,119.6888,119.727,10171.0
2019-03-06 13:45:00,125.42,125.42,125.1,125.16,9883.0,119.727,119.727,119.4215,119.4788,9883.0
2019-03-06 13:50:00,125.13,125.13,125.02,125.06,7430.0,119.4501,119.4501,119.3451,119.3833,7430.0
2019-03-06 13:55:00,125.07,125.43,125.05,125.42,15632.0,119.3929,119.7365,119.3738,119.727,15632.0
2019-03-06 14:00:00,125.42,125.45,125.35,125.44,7160.0,119.727,119.7556,119.6602,119.7461,7160.0
2019-03-06 14:05:00,125.38,125.38,125.23,125.35,9429.0,119.6888,119.6888,119.5456,119.6602,9429.0
2019-03-06 14:10:00,125.36,125.48,125.36,125.41,18871.0,119.6697,119.7843,119.6697,119.7174,18871.0
2019-03-06 14:15:00,125.41,125.42,125.32,125.37,13177.0,119.7174,119.727,119.6315,119.6793,13177.0
2019-03-06 14:20:00,125.38,125.67,125.38,125.67,18555.0,119.6888,119.9656,119.6888,119.9656,18555.0
2019-03-06 14:25:00,125.64,125.65,125.49,125.52,9694.0,119.937,119.9465,119.7938,119.8224,9694.0
2019-03-06 14:30:00,125.51,125.55,125.36,125.36,16910.0,119.8129,119.8511,119.6697,119.6697,16910.0
2019-03-06 14:35:00,125.34,125.41,125.34,125.41,6213.0,119.6506,119.7174,119.6506,119.7174,6213.0
2019-03-06 14:40:00,125.41,125.41,125.22,125.26,12742.0,119.7174,119.7174,119.5361,119.5742,12742.0
2019-03-06 14:45:00,125.26,125.4,125.25,125.37,40194.0,119.5742,119.7079,119.5647,119.6793,40194.0
2019-03-06 14:50:00,125.37,125.45,125.33,125.41,13762.0,119.6793,119.7556,119.6411,119.7174,13762.0
2019-03-06 14:55:00,125.4,125.53,125.4,125.46,11449.0,119.7079,119.832,119.7079,119.7652,11449.0
2019-03-06 15:00:00,125.47,125.55,125.45,125.5,14982.0,119.7747,119.8511,119.7556,119.8034,14982.0
2019-03-06 15:05:00,125.5,125.51,125.4,125.43,13220.0,119.8034,119.8129,119.7079,119.7365,13220.0
2019-03-06 15:10:00,125.42,125.46,125.27,125.27,15411.0,119.727,119.7652,119.5838,119.5838,15411.0
2019-03-06 15:15:00,125.28,125.29,125.17,125.26,20665.0,119.5933,119.6029,119.4883,119.5742,20665.0
2019-03-06 15:20:00,125.25,125.35,125.25,125.32,21007.0,119.5647,119.6602,119.5647,119.6315,21007.0
2019-03-06 15:25:00,125.32,125.45,125.3,125.45,23646.0,119.6315,119.7556,119.6124,119.7556,23646.0
2019-03-06 15:30:00,125.45,125.5,125.4,125.48,12582.0,119.7556,119.8034,119.7079,119.7843,12582.0
2019-03-06 15:35:00,125.48,125.56,125.44,125.5,14947.0,119.7843,119.8606,119.7461,119.8034,14947.0
2019-03-06 15:40:00,125.47,125.51,125.34,125.38,13648.0,119.7747,119.8129,119.6506,119.6888,13648.0
2019-03-06 15:45:00,125.4,125.43,125.24,125.43,25802.0,119.7079,119.7365,119.5552,119.7365,25802.0
2019-03-06 15:50:00,125.42,125.47,125.24,125.24,20026.0,119.727,119.7747,119.5552,119.5552,20026.0
2019-03-06 15:55:00,125.25,125.26,125.09,125.13,67281.0,119.5647,119.5742,119.412,119.4501,67281.0
2019-03-07 09:30:00,125.13,125.16,124.76,124.8,30070.0,119.4501,119.4788,119.0969,119.1351,30070.0
2019-03-07 09:35:00,124.84,124.84,124.11,124.11,10696.0,119.1733,119.1733,118.4764,118.4764,10696.0
2019-03-07 09:40:00,124.07,124.21,123.71,123.88,17208.0,118.4383,118.5719,118.0946,118.2569,17208.0
2019-03-07 09:45:00,123.87,123.88,122.76,122.76,19244.0,118.2473,118.2569,117.1877,117.1877,19244.0
2019-03-07 09:50:00,122.77,122.81,122.27,122.54,18076.0,117.1973,117.2355,116.72,116.9777,18076.0
2019-03-07 09:55:00,122.54,122.7,122.35,122.7,29767.0,116.9777,117.1304,116.7963,117.1304,29767.0
2019-03-07 10:00:00,122.66,122.78,122.33,122.43,26316.0,117.0923,117.2068,116.7772,116.8727,26316.0
2019-03-07 10:05:00,122.43,122.73,122.33,122.45,23918.0,116.8727,117.1591,116.7772,116.8918,23918.0
2019-03-07 10:10:00,122.48,122.67,122.3,122.66,25592.0,116.9204,117.1018,116.7486,117.0923,25592.0
2019-03-07 10:15:00,122.66,122.67,122.33,122.37,29521.0,117.0923,117.1018,116.7772,116.8154,29521.0
2019-03-07 10:20:00,122.34,122.36,122.13,122.23,16566.0,116.7868,116.8059,116.5863,116.6818,16566.0
2019-03-07 10:25:00,122.28,122.59,122.28,122.56,20001.0,116.7295,117.0254,116.7295,116.9968,20001.0
2019-03-07 10:30:00,122.58,123.03,122.51,122.96,28535.0,117.0159,117.4455,116.9491,117.3786,28535.0
2019-03-07 10:35:00,122.92,123.09,122.76,122.77,14700.0,117.3405,117.5027,117.1877,117.1973,14700.0
2019-03-07 10:40:00,122.76,122.78,122.53,122.65,21889.0,117.1877,117.2068,116.9682,117.0827,21889.0
2019-03-07 10:45:00,122.65,122.79,122.59,122.78,7005.0,117.0827,117.2164,117.0254,117.2068,7005.0
2019-03-07 10:50:00,122.78,122.93,122.67,122.69,26921.0,117.2068,117.35,117.1018,117.1209,26921.0
2019-03-07 10:55:00,122.73,122.77,122.51,122.51,19401.0,117.1591,117.1973,116.9491,116.9491,19401.0
2019-03-07 11:00:00,122.51,122.58,122.3,122.42,22034.0,116.9491,117.0159,116.7486,116.8632,22034.0
2019-03-07 11:05:00,122.42,122.46,122.31,122.38,14617.0,116.8632,116.9013,116.7582,116.825,14617.0
2019-03-07 11:10:00,122.37,122.83,122.36,122.83,44507.0,116.8154,117.2545,116.8059,117.2545,44507.0
2019-03-07 11:15:00,122.87,123.01,122.81,122.86,12099.0,117.2927,117.4264,117.2355,117.2832,12099.0
2019-03-07 11:20:00,122.84,122.91,122.72,122.79,9342.0,117.2641,117.3309,117.1495,117.2164,9342.0
2019-03-07 11:25:00,122.84,123.05,122.8,122.98,25417.0,117.2641,117.4646,117.2259,117.3977,25417.0
2019-03-07 11:30:00,122.98,123.23,122.96,122.99,26417.0,117.3977,117.6364,117.3786,117.4073,26417.0
2019-03-07 11:35:00,122.95,122.99,122.82,122.86,9227.0,117.3691,117.4073,117.245,117.2832,9227.0
2019-03-07 11:40:00,122.85,123.05,122.8,123.01,17646.0,117.2736,117.4646,117.2259,117.4264,17646.0
2019-03-07 11:45:00,123.02,123.07,122.85,122.86,12123.0,117.4359,117.4837,117.2736,117.2832,12123.0
2019-03-07 11:50:00,122.89,122.89,122.73,122.73,15022.0,117.3118,117.3118,117.1591,117.1591,15022.0
2019-03-07 11:55:00,122.72,122.8,122.69,122.78,12707.0,117.1495,117.2259,117.1209,117.2068,12707.0
2019-03-07 12:00:00,122.77,122.81,122.71,122.81,14753.0,117.1973,117.2355,117.14,117.2355,14753.0
2019-03-07 12:05:00,122.78,122.88,122.76,122.78,5302.0,117.2068,117.3023,117.1877,117.2068,5302.0
2019-03-07 12:10:00,122.79,122.91,122.77,122.82,12062.0,117.2164,117.3309,117.1973,117.245,12062.0
2019-03-07 12:15:00,122.85,122.86,122.71,122.71,10405.0,117.2736,117.2832,117.14,117.14,10405.0
2019-03-07 12:20:00,122.69,122.72,122.58,122.72,11672.0,117.1209,117.1495,117.0159,117.1495,11672.0
2019-03-07 12:25:00,122.72,122.89,122.64,122.86,12665.0,117.1495,117.3118,117.0732,117.2832,12665.0
2019-03-07 12:30:00,122.84,122.97,122.65,122.93,14152.0,117.2641,117.3882,117.0827,117.35,14152.0
2019-03-07 12:35:00,122.89,122.95,122.84,122.9,6455.0,117.3118,117.3691,117.2641,117.3214,6455.0
2019-03-07 12:40:00,122.92,123.07,122.92,122.99,5700.0,117.3405,117.4837,117.3405,117.4073,5700.0
2019-03-07 12:45:00,123.0,123.07,122.94,123.04,7784.0,117.4168,117.4837,117.3596,117.455,7784.0
2019-03-07 12:50:00,123.05,123.15,122.95,123.14,24348.0,117.4646,117.56,117.3691,117.5505,24348.0
2019-03-07 12:55:00,123.14,123.18,122.99,123.0,7265.0,117.5505,117.5887,117.4073,117.4168,7265.0
2019-03-07 13:00:00,122.98,122.99,122.76,122.76,9952.0,117.3977,117.4073,117.1877,117.1877,9952.0
2019-03-07 13:05:00,122.77,122.81,122.69,122.8,4811.0,117.1973,117.2355,117.1209,117.2259,4811.0
2019-03-07 13:10:00,122.84,122.87,122.73,122.8,12002.0,117.2641,117.2927,117.1591,117.2259,12002.0
2019-03-07 13:15:00,122.8,122.84,122.71,122.81,9190.0,117.2259,117.2641,117.14,117.2355,9190.0
2019-03-07 13:20:00,122.8,122.84,122.75,122.75,11714.0,117.2259,117.2641,117.1782,117.1782,11714.0
2019-03-07 13:25:00,122.75,122.87,122.73,122.87,9201.0,117.1782,117.2927,117.1591,117.2927,9201.0
2019-03-07 13:30:00,122.86,122.86,122.76,122.76,15075.0,117.2832,117.2832,117.1877,117.1877,15075.0
2019-03-07 13:35:00,122.76,122.77,122.67,122.74,9386.0,117.1877,117.1973,117.1018,117.1686,9386.0
2019-03-07 13:40:00,122.73,122.82,122.73,122.81,3790.0,117.1591,117.245,117.1591,117.2355,3790.0
2019-03-07 13:45:00,122.81,122.86,122.77,122.85,18187.0,117.2355,117.2832,117.1973,117.2736,18187.0
2019-03-07 13:50:00,122.85,122.86,122.74,122.75,15857.0,117.2736,117.2832,117.1686,117.1782,15857.0
2019-03-07 13:55:00,122.75,122.75,122.58,122.62,14051.0,117.1782,117.1782,117.0159,117.0541,14051.0
2019-03-07 14:00:00,122.62,122.78,122.59,122.77,16945.0,117.0541,117.2068,117.0254,117.1973,16945.0
2019-03-07 14:05:00,122.79,122.79,122.67,122.72,12372.0,117.2164,117.2164,117.1018,117.1495,12372.0
2019-03-07 14:10:00,122.7,122.72,122.53,122.53,23423.0,117.1304,117.1495,116.9682,116.9682,23423.0
2019-03-07 14:15:00,122.53,122.64,122.5,122.64,9501.0,116.9682,117.0732,116.9395,117.0732,9501.0
2019-03-07 14:20:00,122.63,122.72,122.59,122.71,11011.0,117.0636,117.1495,117.0254,117.14,11011.0
2019-03-07 14:25:00,122.73,122.78,122.7,122.78,13121.0,117.1591,117.2068,117.1304,117.2068,13121.0
2019-03-07 14:30:00,122.78,122.81,122.55,122.58,14432.0,117.2068,117.2355,116.9873,117.0159,14432.0
2019-03-07 14:35:00,122.58,122.63,122.53,122.55,13454.0,117.0159,117.0636,116.9682,116.9873,13454.0
2019-03-07 14:40:00,122.56,122.7,122.55,122.69,13418.0,116.9968,117.1304,116.9873,117.1209,13418.0
2019-03-07 14:45:00,122.69,122.73,122.58,122.67,15200.0,117.1209,117.1591,117.0159,117.1018,15200.0
2019-03-07 14:50:00,122.65,122.76,122.56,122.6,17821.0,117.0827,117.1877,116.9968,117.035,17821.0
2019-03-07 14:55:00,122.62,122.69,122.48,122.51,10087.0,117.0541,117.1209,116.9204,116.9491,10087.0
2019-03-07 15:00:00,122.53,122.53,122.37,122.42,17841.0,116.9682,116.9682,116.8154,116.8632,17841.0
2019-03-07 15:05:00,122.42,122.55,122.41,122.54,20385.0,116.8632,116.9873,116.8536,116.9777,20385.0
2019-03-07 15:10:00,122.53,122.56,122.34,122.34,59432.0,116.9682,116.9968,116.7868,116.7868,59432.0
2019-03-07 15:15:00,122.34,122.43,122.29,122.43,14337.0,116.7868,116.8727,116.7391,116.8727,14337.0
2019-03-07 15:20:00,122.42,122.57,122.42,122.45,18519.0,116.8632,117.0064,116.8632,116.8918,18519.0
2019-03-07 15:25:00,122.46,122.51,122.39,122.4,18792.0,116.9013,116.9491,116.8345,116.8441,18792.0
2019-03-07 15:30:00,122.41,122.75,122.41,122.67,49056.0,116.8536,117.1782,116.8536,117.1018,49056.0
2019-03-07 15:35:00,122.67,122.78,122.64,122.76,28132.0,117.1018,117.2068,117.0732,117.1877,28132.0
2019-03-07 15:40:00,122.76,122.76,122.46,122.49,33224.0,117.1877,117.1877,116.9013,116.93,33224.0
2019-03-07 15:45:00,122.49,122.56,122.27,122.28,28434.0,116.93,116.9968,116.72,116.7295,28434.0
2019-03-07 15:50:00,122.27,122.28,122.07,122.08,39521.0,116.72,116.7295,116.529,116.5386,39521.0
2019-03-07 15:55:00,122.08,122.29,122.08,122.21,93592.0,116.5386,116.7391,116.5386,116.6627,93592.0
2019-03-08 09:30:00,121.19,121.37,120.81,120.83,39665.0,115.689,115.8608,115.3262,115.3453,39665.0
2019-03-08 09:35:00,120.9,121.05,120.76,120.94,19516.0,115.4122,115.5553,115.2785,115.4503,19516.0
2019-03-08 09:40:00,120.86,121.02,120.84,120.98,11140.0,115.374,115.5267,115.3549,115.4885,11140.0
2019-03-08 09:45:00,120.92,121.41,120.92,121.41,24454.0,115.4312,115.899,115.4312,115.899,24454.0
2019-03-08 09:50:00,121.41,121.54,121.05,121.12,15120.0,115.899,116.0231,115.5553,115.6222,15120.0
2019-03-08 09:55:00,121.12,121.28,121.03,121.12,20336.0,115.6222,115.7749,115.5363,115.6222,20336.0
2019-03-08 10:00:00,121.12,121.26,121.02,121.22,45190.0,115.6222,115.7558,115.5267,115.7176,45190.0
2019-03-08 10:05:00,121.22,121.23,120.75,120.88,21381.0,115.7176,115.7272,115.269,115.3931,21381.0
2019-03-08 10:10:00,120.97,121.22,120.86,120.99,21176.0,115.479,115.7176,115.374,115.4981,21176.0
2019-03-08 10:15:00,120.98,121.14,120.97,121.01,8205.0,115.4885,115.6413,115.479,115.5172,8205.0
2019-03-08 10:20:00,120.99,121.12,120.86,120.86,9274.0,115.4981,115.6222,115.374,115.374,9274.0
2019-03-08 10:25:00,120.84,120.85,120.51,120.52,42141.0,115.3549,115.3644,115.0399,115.0494,42141.0
2019-03-08 10:30:00,120.55,120.57,120.45,120.45,23370.0,115.078,115.0971,114.9826,114.9826,23370.0
2019-03-08 10:35:00,120.43,120.58,120.29,120.3,20579.0,114.9635,115.1067,114.8298,114.8394,20579.0
2019-03-08 10:40:00,120.3,120.72,120.26,120.7,13130.0,114.8394,115.2403,114.8012,115.2212,13130.0
2019-03-08 10:45:00,120.74,120.89,120.74,120.89,12605.0,115.2594,115.4026,115.2594,115.4026,12605.0
2019-03-08 10:50:00,120.9,120.91,120.78,120.83,13824.0,115.4122,115.4217,115.2976,115.3453,13824.0
2019-03-08 10:55:00,120.84,120.87,120.68,120.7,16436.0,115.3549,115.3835,115.2021,115.2212,16436.0
2019-03-08 11:00:00,120.69,120.79,120.63,120.75,19142.0,115.2117,115.3071,115.1544,115.269,19142.0
2019-03-08 11:05:00,120.78,120.87,120.7,120.78,10974.0,115.2976,115.3835,115.2212,115.2976,10974.0
2019-03-08 11:10:00,120.77,120.89,120.71,120.8,11896.0,115.2881,115.4026,115.2308,115.3167,11896.0
2019-03-08 11:15:00,120.79,120.86,120.68,120.68,10525.0,115.3071,115.374,115.2021,115.2021,10525.0
2019-03-08 11:20:00,120.65,120.77,120.62,120.68,8343.0,115.1735,115.2881,115.1449,115.2021,8343.0
2019-03-08 11:25:00,120.75,120.9,120.7,120.7,18478.0,115.269,115.4122,115.2212,115.2212,18478.0
2019-03-08 11:30:00,120.72,120.8,120.54,120.59,10614.0,115.2403,115.3167,115.0685,115.1162,10614.0
2019-03-08 11:35:00,120.56,120.59,120.41,120.41,8570.0,115.0876,115.1162,114.9444,114.9444,8570.0
2019-03-08 11:40:00,120.4,120.52,120.33,120.41,11544.0,114.9349,115.0494,114.868,114.9444,11544.0
2019-03-08 11:45:00,120.4,120.59,120.4,120.52,6913.0,114.9349,115.1162,114.9349,115.0494,6913.0
2019-03-08 11:50:00,120.49,120.5,120.38,120.47,8122.0,115.0208,115.0303,114.9158,115.0017,8122.0
2019-03-08 11:55:00,120.47,120.49,120.42,120.47,11288.0,115.0017,115.0208,114.9539,115.0017,11288.0
2019-03-08 12:00:00,120.46,120.57,120.43,120.43,12454.0,114.9921,115.0971,114.9635,114.9635,12454.0
2019-03-08 12:05:00,120.45,120.46,120.38,120.44,12270.0,114.9826,114.9921,114.9158,114.973,12270.0
2019-03-08 12:10:00,120.42,120.61,120.4,120.56,13042.0,114.9539,115.1353,114.9349,115.0876,13042.0
2019-03-08 12:15:00,120.56,120.57,120.5,120.52,8148.0,115.0876,115.0971,115.0303,115.0494,8148.0
2019-03-08 12:20:00,120.5,120.52,120.42,120.45,9660.0,115.0303,115.0494,114.9539,114.9826,9660.0
2019-03-08 12:25:00,120.47,120.59,120.45,120.46,12623.0,115.0017,115.1162,114.9826,114.9921,12623.0
2019-03-08 12:30:00,120.46,120.47,120.34,120.35,13820.0,114.9921,115.0017,114.8776,114.8871,13820.0
2019-03-08 12:35:00,120.33,120.36,120.25,120.34,13146.0,114.868,114.8967,114.7917,114.8776,13146.0
2019-03-08 12:40:00,120.33,120.5,120.32,120.44,15905.0,114.868,115.0303,114.8585,114.973,15905.0
2019-03-08 12:45:00,120.44,120.52,120.42,120.42,11528.0,114.973,115.0494,114.9539,114.9539,11528.0
2019-03-08 12:50:00,120.42,120.43,120.32,120.32,9516.0,114.9539,114.9635,114.8585,114.8585,9516.0
2019-03-08 12:55:00,120.31,120.31,120.04,120.04,11872.0,114.8489,114.8489,114.5912,114.5912,11872.0
2019-03-08 13:00:00,120.05,120.14,120.05,120.1,12729.0,114.6007,114.6867,114.6007,114.6485,12729.0
2019-03-08 13:05:00,120.09,120.1,119.99,120.09,15857.0,114.6389,114.6485,114.5435,114.6389,15857.0
2019-03-08 13:10:00,120.1,120.28,120.1,120.19,8261.0,114.6485,114.8203,114.6485,114.7344,8261.0
2019-03-08 13:15:00,120.17,120.3,120.17,120.25,15643.0,114.7153,114.8394,114.7153,114.7917,15643.0
2019-03-08 13:20:00,120.23,120.23,120.11,120.19,13063.0,114.7726,114.7726,114.658,114.7344,13063.0
2019-03-08 13:25:00,120.19,120.28,120.16,120.26,13004.0,114.7344,114.8203,114.7057,114.8012,13004.0
2019-03-08 13:30:00,120.26,120.29,120.16,120.2,20478.0,114.8012,114.8298,114.7057,114.7439,20478.0
2019-03-08 13:35:00,120.19,120.33,120.18,120.31,13768.0,114.7344,114.868,114.7248,114.8489,13768.0
2019-03-08 13:40:00,120.35,120.4,120.33,120.4,8755.0,114.8871,114.9349,114.868,114.9349,8755.0
2019-03-08 13:45:00,120.41,120.47,120.38,120.4,16216.0,114.9444,115.0017,114.9158,114.9349,16216.0
2019-03-08 13:50:00,120.41,120.44,120.31,120.38,12078.0,114.9444,114.973,114.8489,114.9158,12078.0
2019-03-08 13:55:00,120.37,120.45,120.36,120.44,10439.0,114.9062,114.9826,114.8967,114.973,10439.0
2019-03-08 14:00:00,120.44,120.44,120.29,120.29,14518.0,114.973,114.973,114.8298,114.8298,14518.0
2019-03-08 14:05:00,120.29,120.29,120.24,120.24,7277.0,114.8298,114.8298,114.7821,114.7821,7277.0
2019-03-08 14:10:00,120.24,120.34,120.23,120.31,18517.0,114.7821,114.8776,114.7726,114.8489,18517.0
2019-03-08 14:15:00,120.32,120.44,120.32,120.44,12319.0,114.8585,114.973,114.8585,114.973,12319.0
2019-03-08 14:20:00,120.44,120.57,120.43,120.57,11382.0,114.973,115.0971,114.9635,115.0971,11382.0
2019-03-08 14:25:00,120.55,120.6,120.53,120.59,12115.0,115.078,115.1258,115.0589,115.1162,12115.0
2019-03-08 14:30:00,120.6,120.66,120.56,120.62,17632.0,115.1258,115.183,115.0876,115.1449,17632.0
2019-03-08 14:35:00,120.6,120.61,120.5,120.51,6502.0,115.1258,115.1353,115.0303,115.0399,6502.0
2019-03-08 14:40:00,120.51,120.73,120.5,120.62,27583.0,115.0399,115.2499,115.0303,115.1449,27583.0
2019-03-08 14:45:00,120.62,120.66,120.58,120.6,15876.0,115.1449,115.183,115.1067,115.1258,15876.0
2019-03-08 14:50:00,120.61,120.81,120.61,120.72,16038.0,115.1353,115.3262,115.1353,115.2403,16038.0
2019-03-08 14:55:00,120.72,120.73,120.55,120.57,13751.0,115.2403,115.2499,115.078,115.0971,13751.0
2019-03-08 15:00:00,120.54,120.55,120.41,120.44,21639.0,115.0685,115.078,114.9444,114.973,21639.0
2019-03-08 15:05:00,120.42,120.68,120.37,120.59,44160.0,114.9539,115.2021,114.9062,115.1162,44160.0
2019-03-08 15:10:00,120.59,120.59,120.49,120.55,33039.0,115.1162,115.1162,115.0208,115.078,33039.0
2019-03-08 15:15:00,120.57,120.65,120.52,120.54,27942.0,115.0971,115.1735,115.0494,115.0685,27942.0
2019-03-08 15:20:00,120.54,120.63,120.52,120.55,23787.0,115.0685,115.1544,115.0494,115.078,23787.0
2019-03-08 15:25:00,120.54,120.55,120.44,120.44,30761.0,115.0685,115.078,114.973,114.973,30761.0
2019-03-08 15:30:00,120.43,120.61,120.42,120.58,21553.0,114.9635,115.1353,114.9539,115.1067,21553.0
2019-03-08 15:35:00,120.57,120.6,120.47,120.58,53255.0,115.0971,115.1258,115.0017,115.1067,53255.0
2019-03-08 15:40:00,120.58,120.64,120.58,120.61,103534.0,115.1067,115.164,115.1067,115.1353,103534.0
2019-03-08 15:45:00,120.61,120.62,120.46,120.46,55706.0,115.1353,115.1449,114.9921,114.9921,55706.0
2019-03-08 15:50:00,120.47,120.61,120.46,120.58,61555.0,115.0017,115.1353,114.9921,115.1067,61555.0
2019-03-08 15:55:00,120.57,120.94,120.55,120.69,165059.0,115.0971,115.4503,115.078,115.2117,165059.0
2019-03-11 09:30:00,120.86,121.17,120.55,120.77,37545.0,115.374,115.6699,115.078,115.2881,37545.0
2019-03-11 09:35:00,120.77,121.1,120.59,121.03,24323.0,115.2881,115.6031,115.1162,115.5363,24323.0
2019-03-11 09:40:00,121.1,121.1,120.52,120.58,13254.0,115.6031,115.6031,115.0494,115.1067,13254.0
2019-03-11 09:45:00,120.57,120.6,120.33,120.42,18885.0,115.0971,115.1258,114.868,114.9539,18885.0
2019-03-11 09:50:00,120.4,120.55,120.31,120.31,17701.0,114.9349,115.078,114.8489,114.8489,17701.0
2019-03-11 09:55:00,120.36,120.97,120.36,120.97,16807.0,114.8967,115.479,114.8967,115.479,16807.0
2019-03-11 10:00:00,120.91,121.02,120.75,120.79,25940.0,115.4217,115.5267,115.269,115.3071,25940.0
2019-03-11 10:05:00,120.75,120.78,120.59,120.59,21473.0,115.269,115.2976,115.1162,115.1162,21473.0
2019-03-11 10:10:00,120.58,120.63,120.54,120.57,10476.0,115.1067,115.1544,115.0685,115.0971,10476.0
2019-03-11 10:15:00,120.57,120.57,120.49,120.55,13473.0,115.0971,115.0971,115.0208,115.078,13473.0
2019-03-11 10:20:00,120.55,120.69,120.51,120.66,20355.0,115.078,115.2117,115.0399,115.183,20355.0
2019-03-11 10:25:00,120.69,120.69,120.52,120.52,10602.0,115.2117,115.2117,115.0494,115.0494,10602.0
2019-03-11 10:30:00,120.52,120.55,120.15,120.23,32347.0,115.0494,115.078,114.6962,114.7726,32347.0
2019-03-11 10:35:00,120.25,120.54,120.25,120.54,16576.0,114.7917,115.0685,114.7917,115.0685,16576.0
2019-03-11 10:40:00,120.54,120.75,120.54,120.74,20936.0,115.0685,115.269,115.0685,115.2594,20936.0
2019-03-11 10:45:00,120.75,120.93,120.69,120.76,13599.0,115.269,115.4408,115.2117,115.2785,13599.0
2019-03-11 10:50:00,120.74,120.75,120.64,120.64,7776.0,115.2594,115.269,115.164,115.164,7776.0
2019-03-11 10:55:00,120.67,120.68,120.5,120.55,9145.0,115.1926,115.2021,115.0303,115.078,9145.0
2019-03-11 11:00:00,120.53,120.67,120.46,120.67,8413.0,115.0589,115.1926,114.9921,115.1926,8413.0
2019-03-11 11:05:00,120.69,120.77,120.67,120.72,7992.0,115.2117,115.2881,115.1926,115.2403,7992.0
2019-03-11 11:10:00,120.75,120.79,120.67,120.73,8300.0,115.269,115.3071,115.1926,115.2499,8300.0
2019-03-11 11:15:00,120.77,120.77,120.6,120.62,7181.0,115.2881,115.2881,115.1258,115.1449,7181.0
2019-03-11 11:20:00,120.64,120.71,120.58,120.69,87811.0,115.164,115.2308,115.1067,115.2117,87811.0
2019-03-11 11:25:00,120.69,120.69,120.54,120.6,9335.0,115.2117,115.2117,115.0685,115.1258,9335.0
2019-03-11 11:30:00,120.67,120.67,120.46,120.47,10919.0,115.1926,115.1926,114.9921,115.0017,10919.0
2019-03-11 11:35:00,120.48,120.74,120.46,120.7,15003.0,115.0112,115.2594,114.9921,115.2212,15003.0
2019-03-11 11:40:00,120.7,120.72,120.6,120.61,6738.0,115.2212,115.2403,115.1258,115.1353,6738.0
2019-03-11 11:45:00,120.6,120.64,120.49,120.53,14523.0,115.1258,115.164,115.0208,115.0589,14523.0
2019-03-11 11:50:00,120.53,120.64,120.5,120.53,13690.0,115.0589,115.164,115.0303,115.0589,13690.0
2019-03-11 11:55:00,120.54,120.7,120.52,120.63,19479.0,115.0685,115.2212,115.0494,115.1544,19479.0
2019-03-11 12:00:00,120.62,120.73,120.57,120.73,10481.0,115.1449,115.2499,115.0971,115.2499,10481.0
2019-03-11 12:05:00,120.74,120.75,120.63,120.65,6826.0,115.2594,115.269,115.1544,115.1735,6826.0
2019-03-11 12:10:00,120.66,120.66,120.47,120.47,8810.0,115.183,115.183,115.0017,115.0017,8810.0
2019-03-11 12:15:00,120.49,120.55,120.47,120.51,8985.0,115.0208,115.078,115.0017,115.0399,8985.0
2019-03-11 12:20:00,120.53,120.55,120.44,120.46,12518.0,115.0589,115.078,114.973,114.9921,12518.0
2019-03-11 12:25:00,120.48,120.52,120.47,120.49,5750.0,115.0112,115.0494,115.0017,115.0208,5750.0
2019-03-11 12:30:00,120.5,120.53,120.35,120.4,10993.0,115.0303,115.0589,114.8871,114.9349,10993.0
2019-03-11 12:35:00,120.42,120.53,120.41,120.46,9799.0,114.9539,115.0589,114.9444,114.9921,9799.0
2019-03-11 12:40:00,120.44,120.64,120.44,120.58,11163.0,114.973,115.164,114.973,115.1067,11163.0
2019-03-11 12:45:00,120.58,120.58,120.35,120.43,17960.0,115.1067,115.1067,114.8871,114.9635,17960.0
2019-03-11 12:50:00,120.42,120.53,120.39,120.39,10854.0,114.9539,115.0589,114.9253,114.9253,10854.0
2019-03-11 12:55:00,120.39,120.52,120.39,120.49,26604.0,114.9253,115.0494,114.9253,115.0208,26604.0
2019-03-11 13:00:00,120.49,120.5,120.37,120.47,16311.0,115.0208,115.0303,114.9062,115.0017,16311.0
2019-03-11 13:05:00,120.49,120.64,120.49,120.62,10487.0,115.0208,115.164,115.0208,115.1449,10487.0
2019-03-11 13:10:00,120.6,120.71,120.59,120.61,111099.0,115.1258,115.2308,115.1162,115.1353,111099.0
2019-03-11 13:15:00,120.66,120.78,120.66,120.67,7498.0,115.183,115.2976,115.183,115.1926,7498.0
2019-03-11 13:20:00,120.69,120.75,120.65,120.67,3844.0,115.2117,115.269,115.1735,115.1926,3844.0
2019-03-11 13:25:00,120.65,120.74,120.65,120.71,72884.0,115.1735,115.2594,115.1735,115.2308,72884.0
2019-03-11 13:30:00,120.71,120.83,120.71,120.78,10846.0,115.2308,115.3453,115.2308,115.2976,10846.0
2019-03-11 13:35:00,120.77,120.78,120.5,120.5,29597.0,115.2881,115.2976,115.0303,115.0303,29597.0
2019-03-11 13:40:00,120.48,120.55,120.38,120.54,22615.0,115.0112,115.078,114.9158,115.0685,22615.0
2019-03-11 13:45:00,120.56,120.56,120.5,120.53,30902.0,115.0876,115.0876,115.0303,115.0589,30902.0
2019-03-11 13:50:00,120.53,120.6,120.5,120.56,14904.0,115.0589,115.1258,115.0303,115.0876,14904.0
2019-03-11 13:55:00,120.57,120.74,120.56,120.64,30526.0,115.0971,115.2594,115.0876,115.164,30526.0
2019-03-11 14:00:00,120.63,120.67,120.58,120.66,3210.0,115.1544,115.1926,115.1067,115.183,3210.0
2019-03-11 14:05:00,120.68,120.71,120.58,120.59,10619.0,115.2021,115.2308,115.1067,115.1162,10619.0
2019-03-11 14:10:00,120.57,120.57,120.46,120.55,23118.0,115.0971,115.0971,114.9921,115.078,23118.0
2019-03-11 14:15:00,120.55,120.58,120.52,120.57,9122.0,115.078,115.1067,115.0494,115.0971,9122.0
2019-03-11 14:20:00,120.56,120.72,120.56,120.67,7800.0,115.0876,115.2403,115.0876,115.1926,7800.0
2019-03-11 14:25:00,120.68,120.7,120.65,120.66,7176.0,115.2021,115.2212,115.1735,115.183,7176.0
2019-03-11 14:30:00,120.66,120.67,120.61,120.63,15307.0,115.183,115.1926,115.1353,115.1544,15307.0
2019-03-11 14:35:00,120.64,120.7,120.63,120.65,7185.0,115.164,115.2212,115.1544,115.1735,7185.0
2019-03-11 14:40:00,120.63,120.64,120.6,120.61,8973.0,115.1544,115.164,115.1258,115.1353,8973.0
2019-03-11 14:45:00,120.62,120.64,120.6,120.61,6853.0,115.1449,115.164,115.1258,115.1353,6853.0
2019-03-11 14:50:00,120.63,120.65,120.57,120.57,11870.0,115.1544,115.1735,115.0971,115.0971,11870.0
2019-03-11 14:55:00,120.57,120.57,120.52,120.54,11378.0,115.0971,115.0971,115.0494,115.0685,11378.0
2019-03-11 15:00:00,120.54,120.62,120.51,120.61,11285.0,115.0685,115.1449,115.0399,115.1353,11285.0
2019-03-11 15:05:00,120.61,120.66,120.57,120.59,27696.0,115.1353,115.183,115.0971,115.1162,27696.0
2019-03-11 15:10:00,120.58,120.62,120.56,120.59,15973.0,115.1067,115.1449,115.0876,115.1162,15973.0
2019-03-11 15:15:00,120.6,120.64,120.57,120.6,16175.0,115.1258,115.164,115.0971,115.1258,16175.0
2019-03-11 15:20:00,120.6,120.72,120.59,120.68,19954.0,115.1258,115.2403,115.1162,115.2021,19954.0
2019-03-11 15:25:00,120.68,120.68,120.59,120.65,17152.0,115.2021,115.2021,115.1162,115.1735,17152.0
2019-03-11 15:30:00,120.67,120.67,120.48,120.51,25469.0,115.1926,115.1926,115.0112,115.0399,25469.0
2019-03-11 15:35:00,120.51,120.62,120.5,120.58,39830.0,115.0399,115.1449,115.0303,115.1067,39830.0
2019-03-11 15:40:00,120.58,120.6,120.52,120.54,37531.0,115.1067,115.1258,115.0494,115.0685,37531.0
2019-03-11 15:45:00,120.55,120.56,120.35,120.36,41349.0,115.078,115.0876,114.8871,114.8967,41349.0
2019-03-11 15:50:00,120.36,120.39,120.22,120.23,37972.0,114.8967,114.9253,114.763,114.7726,37972.0
2019-03-11 15:55:00,120.24,120.4,120.11,120.24,143170.0,114.7821,114.9349,114.658,114.7821,143170.0
2019-03-12 09:30:00,120.5,120.62,119.1,119.2,43492.0,115.0303,115.1449,113.6939,113.7893,43492.0
2019-03-12 09:35:00,119.3,119.49,119.1,119.16,21743.0,113.8848,114.0662,113.6939,113.7511,21743.0
2019-03-12 09:40:00,119.22,119.74,119.14,119.68,30259.0,113.8084,114.3048,113.732,114.2475,30259.0
2019-03-12 09:45:00,119.72,119.91,119.6,119.63,14780.0,114.2857,114.4671,114.1712,114.1998,14780.0
2019-03-12 09:50:00,119.63,120.18,119.6,120.14,17250.0,114.1998,114.7248,114.1712,114.6867,17250.0
2019-03-12 09:55:00,120.16,120.24,120.07,120.2,25928.0,114.7057,114.7821,114.6198,114.7439,25928.0
2019-03-12 10:00:00,120.2,120.37,120.06,120.2,21282.0,114.7439,114.9062,114.6103,114.7439,21282.0
2019-03-12 10:05:00,120.21,120.49,120.2,120.49,17823.0,114.7535,115.0208,114.7439,115.0208,17823.0
2019-03-12 10:10:00,120.48,120.48,120.21,120.22,19400.0,115.0112,115.0112,114.7535,114.763,19400.0
2019-03-12 10:15:00,120.22,120.43,120.15,120.38,35367.0,114.763,114.9635,114.6962,114.9158,35367.0
2019-03-12 10:20:00,120.4,120.41,119.96,119.96,15330.0,114.9349,114.9444,114.5148,114.5148,15330.0
2019-03-12 10:25:00,120.0,120.38,119.98,120.29,17532.0,114.553,114.9158,114.5339,114.8298,17532.0
2019-03-12 10:30:00,120.33,120.52,120.32,120.5,15699.0,114.868,115.0494,114.8585,115.0303,15699.0
2019-03-12 10:35:00,120.47,120.47,120.22,120.28,19208.0,115.0017,115.0017,114.763,114.8203,19208.0
2019-03-12 10:40:00,120.27,120.39,120.25,120.3,11922.0,114.8108,114.9253,114.7917,114.8394,11922.0
2019-03-12 10:45:00,120.32,120.4,120.3,120.38,17238.0,114.8585,114.9349,114.8394,114.9158,17238.0
2019-03-12 10:50:00,120.39,120.44,120.33,120.34,22340.0,114.9253,114.973,114.868,114.8776,22340.0
2019-03-12 10:55:00,120.38,120.38,120.29,120.31,15179.0,114.9158,114.9158,114.8298,114.8489,15179.0
2019-03-12 11:00:00,120.31,120.38,120.23,120.23,19125.0,114.8489,114.9158,114.7726,114.7726,19125.0
2019-03-12 11:05:00,120.24,120.32,120.1,120.23,26819.0,114.7821,114.8585,114.6485,114.7726,26819.0
2019-03-12 11:10:00,120.31,120.44,120.21,120.39,42805.0,114.8489,114.973,114.7535,114.9253,42805.0
2019-03-12 11:15:00,120.37,120.63,120.35,120.63,11615.0,114.9062,115.1544,114.8871,115.1544,11615.0
2019-03-12 11:20:00,120.61,120.7,120.55,120.61,20325.0,115.1353,115.2212,115.078,115.1353,20325.0
2019-03-12 11:25:00,120.62,120.68,120.57,120.62,99941.0,115.1449,115.2021,115.0971,115.1449,99941.0
2019-03-12 11:30:00,120.6,120.6,120.44,120.51,32837.0,115.1258,115.1258,114.973,115.0399,32837.0
2019-03-12 11:35:00,120.51,120.92,120.49,120.92,21795.0,115.0399,115.4312,115.0208,115.4312,21795.0
2019-03-12 11:40:00,120.89,120.95,120.82,120.84,17928.0,115.4026,115.4599,115.3358,115.3549,17928.0
2019-03-12 11:45:00,120.84,120.84,120.74,120.82,11501.0,115.3549,115.3549,115.2594,115.3358,11501.0
2019-03-12 11:50:00,120.8,120.92,120.75,120.89,22720.0,115.3167,115.4312,115.269,115.4026,22720.0
2019-03-12 11:55:00,120.9,121.02,120.87,120.98,43080.0,115.4122,115.5267,115.3835,115.4885,43080.0
2019-03-12 12:00:00,121.0,121.04,120.94,120.98,21287.0,115.5076,115.5458,115.4503,115.4885,21287.0
2019-03-12 12:05:00,120.98,121.09,120.96,121.08,15098.0,115.4885,115.5935,115.4694,115.584,15098.0
2019-03-12 12:10:00,121.08,121.17,121.08,121.16,10900.0,115.584,115.6699,115.584,115.6604,10900.0
2019-03-12 12:15:00,121.17,121.35,121.14,121.34,21572.0,115.6699,115.8417,115.6413,115.8322,21572.0
2019-03-12 12:20:00,121.34,121.5,121.34,121.49,29609.0,115.8322,115.9849,115.8322,115.9754,29609.0
2019-03-12 12:25:00,121.48,121.59,121.44,121.56,18263.0,115.9658,116.0708,115.9276,116.0422,18263.0
2019-03-12 12:30:00,121.53,121.54,121.38,121.41,14683.0,116.0136,116.0231,115.8704,115.899,14683.0
2019-03-12 12:35:00,121.42,121.54,121.4,121.46,11993.0,115.9086,116.0231,115.8895,115.9467,11993.0
2019-03-12 12:40:00,121.45,121.5,121.39,121.43,8962.0,115.9372,115.9849,115.8799,115.9181,8962.0
2019-03-12 12:45:00,121.43,121.43,121.31,121.35,14693.0,115.9181,115.9181,115.8035,115.8417,14693.0
2019-03-12 12:50:00,121.35,121.38,121.16,121.2,23697.0,115.8417,115.8704,115.6604,115.6985,23697.0
2019-03-12 12:55:00,121.15,121.31,121.14,121.31,10538.0,115.6508,115.8035,115.6413,115.8035,10538.0
2019-03-12 13:00:00,121.31,121.37,121.26,121.35,9310.0,115.8035,115.8608,115.7558,115.8417,9310.0
2019-03-12 13:05:00,121.35,121.45,121.35,121.45,7838.0,115.8417,115.9372,115.8417,115.9372,7838.0
2019-03-12 13:10:00,121.45,121.47,121.34,121.35,9645.0,115.9372,115.9563,115.8322,115.8417,9645.0
2019-03-12 13:15:00,121.35,121.41,121.31,121.31,11539.0,115.8417,115.899,115.8035,115.8035,11539.0
2019-03-12 13:20:00,121.32,121.34,121.28,121.29,9218.0,115.8131,115.8322,115.7749,115.7845,9218.0
2019-03-12 13:25:00,121.29,121.38,121.28,121.34,6645.0,115.7845,115.8704,115.7749,115.8322,6645.0
2019-03-12 13:30:00,121.35,121.37,121.19,121.2,9751.0,115.8417,115.8608,115.689,115.6985,9751.0
2019-03-12 13:35:00,121.21,121.22,121.11,121.11,7460.0,115.7081,115.7176,115.6126,115.6126,7460.0
2019-03-12 13:40:00,121.12,121.26,121.12,121.12,20495.0,115.6222,115.7558,115.6222,115.6222,20495.0
2019-03-12 13:45:00,121.14,121.24,121.04,121.07,12254.0,115.6413,115.7367,115.5458,115.5744,12254.0
2019-03-12 13:50:00,121.08,121.17,121.08,121.13,7213.0,115.584,115.6699,115.584,115.6317,7213.0
2019-03-12 13:55:00,121.13,121.13,121.02,121.02,9681.0,115.6317,115.6317,115.5267,115.5267,9681.0
2019-03-12 14:00:00,121.01,121.02,120.89,120.98,12893.0,115.5172,115.5267,115.4026,115.4885,12893.0
2019-03-12 14:05:00,120.98,121.02,120.95,120.99,9657.0,115.4885,115.5267,115.4599,115.4981,9657.0
2019-03-12 14:10:00,121.01,121.1,120.99,121.06,14149.0,115.5172,115.6031,115.4981,115.5649,14149.0
2019-03-12 14:15:00,121.07,121.11,121.04,121.11,8031.0,115.5744,115.6126,115.5458,115.6126,8031.0
2019-03-12 14:20:00,121.12,121.12,120.99,120.99,11757.0,115.6222,115.6222,115.4981,115.4981,11757.0
2019-03-12 14:25:00,120.99,121.0,120.89,120.92,9550.0,115.4981,115.5076,115.4026,115.4312,9550.0
2019-03-12 14:30:00,120.93,120.93,120.81,120.92,22123.0,115.4408,115.4408,115.3262,115.4312,22123.0
2019-03-12 14:35:00,120.94,120.94,120.82,120.84,15072.0,115.4503,115.4503,115.3358,115.3549,15072.0
2019-03-12 14:40:00,120.83,120.96,120.81,120.94,13256.0,115.3453,115.4694,115.3262,115.4503,13256.0
2019-03-12 14:45:00,120.93,120.93,120.83,120.92,13801.0,115.4408,115.4408,115.3453,115.4312,13801.0
2019-03-12 14:50:00,120.91,120.91,120.77,120.78,11710.0,115.4217,115.4217,115.2881,115.2976,11710.0
2019-03-12 14:55:00,120.8,120.86,120.79,120.8,28787.0,115.3167,115.374,115.3071,115.3167,28787.0
2019-03-12 15:00:00,120.8,120.81,120.7,120.78,17180.0,115.3167,115.3262,115.2212,115.2976,17180.0
2019-03-12 15:05:00,120.79,120.87,120.76,120.87,22866.0,115.3071,115.3835,115.2785,115.3835,22866.0
2019-03-12 15:10:00,120.85,120.88,120.7,120.74,22931.0,115.3644,115.3931,115.2212,115.2594,22931.0
2019-03-12 15:15:00,120.74,120.74,120.6,120.66,23575.0,115.2594,115.2594,115.1258,115.183,23575.0
2019-03-12 15:20:00,120.66,120.69,120.57,120.69,17984.0,115.183,115.2117,115.0971,115.2117,17984.0
2019-03-12 15:25:00,120.7,120.78,120.66,120.73,21713.0,115.2212,115.2976,115.183,115.2499,21713.0
2019-03-12 15:30:00,120.73,121.02,120.64,121.02,29393.0,115.2499,115.5267,115.164,115.5267,29393.0
2019-03-12 15:35:00,121.01,121.01,120.78,120.81,27405.0,115.5172,115.5172,115.2976,115.3262,27405.0
2019-03-12 15:40:00,120.79,120.81,120.74,120.8,25131.0,115.3071,115.3262,115.2594,115.3167,25131.0
2019-03-12 15:45:00,120.8,120.81,120.63,120.69,41611.0,115.3167,115.3262,115.1544,115.2117,41611.0
2019-03-12 15:50:00,120.69,120.71,120.58,120.59,48414.0,115.2117,115.2308,115.1067,115.1162,48414.0
2019-03-12 15:55:00,120.61,120.74,120.58,120.67,135873.0,115.1353,115.2594,115.1067,115.1926,135873.0
2019-03-13 09:30:00,121.27,121.27,120.55,120.72,30263.0,115.7654,115.7654,115.078,115.2403,30263.0
2019-03-13 09:35:00,120.8,121.06,120.78,120.78,12908.0,115.3167,115.5649,115.2976,115.2976,12908.0
2019-03-13 09:40:00,120.85,121.28,120.82,121.1,18866.0,115.3644,115.7749,115.3358,115.6031,18866.0
2019-03-13 09:45:00,121.09,121.16,120.93,120.99,15776.0,115.5935,115.6604,115.4408,115.4981,15776.0
2019-03-13 09:50:00,120.97,121.06,120.88,121.03,8900.0,115.479,115.5649,115.3931,115.5363,8900.0
2019-03-13 09:55:00,121.03,121.29,121.0,121.27,11000.0,115.5363,115.7845,115.5076,115.7654,11000.0
2019-03-13 10:00:00,121.36,121.39,121.19,121.39,9200.0,115.8513,115.8799,115.689,115.8799,9200.0
2019-03-13 10:05:00,121.42,121.64,121.41,121.57,9620.0,115.9086,116.1186,115.899,116.0517,9620.0
2019-03-13 10:10:00,121.55,121.75,121.53,121.66,14665.0,116.0326,116.2236,116.0136,116.1377,14665.0
2019-03-13 10:15:00,121.64,121.72,121.51,121.69,26727.0,116.1186,116.1949,115.9945,116.1663,26727.0
2019-03-13 10:20:00,121.69,121.79,121.64,121.72,12428.0,116.1663,116.2618,116.1186,116.1949,12428.0
2019-03-13 10:25:00,121.74,121.86,121.63,121.7,12479.0,116.214,116.3286,116.109,116.1758,12479.0
2019-03-13 10:30:00,121.7,121.89,121.7,121.82,26932.0,116.1758,116.3572,116.1758,116.2904,26932.0
2019-03-13 10:35:00,121.82,121.98,121.73,121.84,53873.0,116.2904,116.4431,116.2045,116.3095,53873.0
2019-03-13 10:40:00,121.82,121.88,121.73,121.79,15313.0,116.2904,116.3477,116.2045,116.2618,15313.0
2019-03-13 10:45:00,121.81,122.08,121.81,122.0,24584.0,116.2808,116.5386,116.2808,116.4622,24584.0
2019-03-13 10:50:00,122.02,122.15,121.96,122.09,7400.0,116.4813,116.6054,116.424,116.5481,7400.0
2019-03-13 10:55:00,122.11,122.44,122.08,122.43,21043.0,116.5672,116.8823,116.5386,116.8727,21043.0
2019-03-13 11:00:00,122.42,122.55,122.34,122.39,48783.0,116.8632,116.9873,116.7868,116.8345,48783.0
2019-03-13 11:05:00,122.37,122.4,122.22,122.4,70296.0,116.8154,116.8441,116.6722,116.8441,70296.0
2019-03-13 11:10:00,122.41,122.49,122.31,122.35,18028.0,116.8536,116.93,116.7582,116.7963,18028.0
2019-03-13 11:15:00,122.37,122.63,122.36,122.52,29308.0,116.8154,117.0636,116.8059,116.9586,29308.0
2019-03-13 11:20:00,122.53,122.57,122.45,122.52,24853.0,116.9682,117.0064,116.8918,116.9586,24853.0
2019-03-13 11:25:00,122.53,122.66,122.51,122.6,20204.0,116.9682,117.0923,116.9491,117.035,20204.0
2019-03-13 11:30:00,122.64,122.64,122.49,122.5,13885.0,117.0732,117.0732,116.93,116.9395,13885.0
2019-03-13 11:35:00,122.49,122.49,122.32,122.32,10619.0,116.93,116.93,116.7677,116.7677,10619.0
2019-03-13 11:40:00,122.32,122.37,122.02,122.05,48549.0,116.7677,116.8154,116.4813,116.51,48549.0
2019-03-13 11:45:00,122.03,122.15,122.01,122.09,12789.0,116.4909,116.6054,116.4718,116.5481,12789.0
2019-03-13 11:50:00,122.11,122.14,122.02,122.14,11976.0,116.5672,116.5959,116.4813,116.5959,11976.0
2019-03-13 11:55:00,122.22,122.26,122.15,122.19,3462.0,116.6722,116.7104,116.6054,116.6436,3462.0
2019-03-13 12:00:00,122.19,122.26,122.15,122.21,5100.0,116.6436,116.7104,116.6054,116.6627,5100.0
2019-03-13 12:05:00,122.22,122.24,122.06,122.12,9699.0,116.6722,116.6913,116.5195,116.5768,9699.0
2019-03-13 12:10:00,122.13,122.18,122.07,122.14,5991.0,116.5863,116.6341,116.529,116.5959,5991.0
2019-03-13 12:15:00,122.18,122.2,122.08,122.14,5072.0,116.6341,116.6531,116.5386,116.5959,5072.0
2019-03-13 12:20:00,122.14,122.14,121.94,121.94,9080.0,116.5959,116.5959,116.4049,116.4049,9080.0
2019-03-13 12:25:00,121.92,121.97,121.81,121.82,14041.0,116.3859,116.4336,116.2808,116.2904,14041.0
2019-03-13 12:30:00,121.84,121.89,121.76,121.82,17309.0,116.3095,116.3572,116.2331,116.2904,17309.0
2019-03-13 12:35:00,121.8,121.84,121.68,121.71,7098.0,116.2713,116.3095,116.1567,116.1854,7098.0
2019-03-13 12:40:00,121.69,121.69,121.47,121.48,19987.0,116.1663,116.1663,115.9563,115.9658,19987.0
2019-03-13 12:45:00,121.48,121.51,121.35,121.43,21557.0,115.9658,115.9945,115.8417,115.9181,21557.0
2019-03-13 12:50:00,121.42,121.51,121.37,121.38,14276.0,115.9086,115.9945,115.8608,115.8704,14276.0
2019-03-13 12:55:00,121.38,121.45,121.19,121.31,16488.0,115.8704,115.9372,115.689,115.8035,16488.0
2019-03-13 13:00:00,121.31,121.48,121.26,121.36,34620.0,115.8035,115.9658,115.7558,115.8513,34620.0
2019-03-13 13:05:00,121.38,121.51,121.33,121.39,25693.0,115.8704,115.9945,115.8226,115.8799,25693.0
2019-03-13 13:10:00,121.39,121.5,121.36,121.45,20512.0,115.8799,115.9849,115.8513,115.9372,20512.0
2019-03-13 13:15:00,121.45,121.49,121.38,121.44,25161.0,115.9372,115.9754,115.8704,115.9276,25161.0
2019-03-13 13:20:00,121.43,121.5,121.36,121.47,11362.0,115.9181,115.9849,115.8513,115.9563,11362.0
2019-03-13 13:25:00,121.46,121.57,121.42,121.48,59911.0,115.9467,116.0517,115.9086,115.9658,59911.0
2019-03-13 13:30:00,121.5,121.62,121.5,121.54,15683.0,115.9849,116.0995,115.9849,116.0231,15683.0
2019-03-13 13:35:00,121.55,121.62,121.52,121.54,13657.0,116.0326,116.0995,116.004,116.0231,13657.0
2019-03-13 13:40:00,121.53,121.54,121.3,121.32,20482.0,116.0136,116.0231,115.794,115.8131,20482.0
2019-03-13 13:45:00,121.32,121.5,121.32,121.46,7071.0,115.8131,115.9849,115.8131,115.9467,7071.0
2019-03-13 13:50:00,121.46,121.49,121.44,121.47,9254.0,115.9467,115.9754,115.9276,115.9563,9254.0
2019-03-13 13:55:00,121.47,121.5,121.43,121.48,20146.0,115.9563,115.9849,115.9181,115.9658,20146.0
2019-03-13 14:00:00,121.48,121.49,121.42,121.46,27996.0,115.9658,115.9754,115.9086,115.9467,27996.0
2019-03-13 14:05:00,121.45,121.48,121.4,121.43,24845.0,115.9372,115.9658,115.8895,115.9181,24845.0
2019-03-13 14:10:00,121.43,121.48,121.43,121.44,15073.0,115.9181,115.9658,115.9181,115.9276,15073.0
2019-03-13 14:15:00,121.44,121.57,121.38,121.57,16051.0,115.9276,116.0517,115.8704,116.0517,16051.0
2019-03-13 14:20:00,121.57,121.65,121.54,121.6,13092.0,116.0517,116.1281,116.0231,116.0804,13092.0
2019-03-13 14:25:00,121.61,121.63,121.55,121.58,12500.0,116.0899,116.109,116.0326,116.0613,12500.0
2019-03-13 14:30:00,121.57,121.57,121.38,121.44,12106.0,116.0517,116.0517,115.8704,115.9276,12106.0
2019-03-13 14:35:00,121.44,121.53,121.44,121.5,9941.0,115.9276,116.0136,115.9276,115.9849,9941.0
2019-03-13 14:40:00,121.5,121.52,121.34,121.36,21092.0,115.9849,116.004,115.8322,115.8513,21092.0
2019-03-13 14:45:00,121.34,121.35,121.07,121.11,18401.0,115.8322,115.8417,115.5744,115.6126,18401.0
2019-03-13 14:50:00,121.1,121.14,120.99,120.99,32010.0,115.6031,115.6413,115.4981,115.4981,32010.0
2019-03-13 14:55:00,120.96,121.04,120.94,120.95,35368.0,115.4694,115.5458,115.4503,115.4599,35368.0
2019-03-13 15:00:00,120.95,120.98,120.86,120.93,41214.0,115.4599,115.4885,115.374,115.4408,41214.0
2019-03-13 15:05:00,120.94,121.01,120.91,120.91,30565.0,115.4503,115.5172,115.4217,115.4217,30565.0
2019-03-13 15:10:00,120.9,121.02,120.89,120.93,21433.0,115.4122,115.5267,115.4026,115.4408,21433.0
2019-03-13 15:15:00,120.92,120.94,120.83,120.84,30219.0,115.4312,115.4503,115.3453,115.3549,30219.0
2019-03-13 15:20:00,120.83,120.85,120.32,120.82,79997.0,115.3453,115.3644,114.8585,115.3358,79997.0
2019-03-13 15:25:00,120.82,120.83,120.71,120.72,37779.0,115.3358,115.3453,115.2308,115.2403,37779.0
2019-03-13 15:30:00,120.73,120.8,120.72,120.75,52832.0,115.2499,115.3167,115.2403,115.269,52832.0
2019-03-13 15:35:00,120.76,120.87,120.7,120.8,72578.0,115.2785,115.3835,115.2212,115.3167,72578.0
2019-03-13 15:40:00,120.8,120.82,120.54,120.61,47460.0,115.3167,115.3358,115.0685,115.1353,47460.0
2019-03-13 15:45:00,120.59,120.6,120.39,120.43,53351.0,115.1162,115.1258,114.9253,114.9635,53351.0
2019-03-13 15:50:00,120.42,120.5,120.2,120.25,75463.0,114.9539,115.0303,114.7439,114.7917,75463.0
2019-03-13 15:55:00,120.25,120.29,120.01,120.19,191034.0,114.7917,114.8298,114.5626,114.7344,191034.0
2019-03-14 09:30:00,120.0,120.53,119.55,120.11,29660.0,114.553,115.0589,114.1234,114.658,29660.0
2019-03-14 09:35:00,120.06,120.12,119.76,119.87,11588.0,114.6103,114.6676,114.3239,114.4289,11588.0
2019-03-14 09:40:00,119.9,119.92,119.5,119.61,14770.0,114.4575,114.4766,114.0757,114.1807,14770.0
2019-03-14 09:45:00,119.63,119.73,119.44,119.57,12786.0,114.1998,114.2953,114.0184,114.1425,12786.0
2019-03-14 09:50:00,119.57,119.82,119.56,119.81,65250.0,114.1425,114.3812,114.133,114.3716,65250.0
2019-03-14 09:55:00,119.78,119.81,119.51,119.53,12533.0,114.343,114.3716,114.0852,114.1043,12533.0
2019-03-14 10:00:00,119.51,119.54,119.24,119.29,53160.0,114.0852,114.1139,113.8275,113.8752,53160.0
2019-03-14 10:05:00,119.28,119.34,119.18,119.32,17392.0,113.8657,113.923,113.7702,113.9039,17392.0
2019-03-14 10:10:00,119.33,119.37,119.26,119.28,14575.0,113.9134,113.9516,113.8466,113.8657,14575.0
2019-03-14 10:15:00,119.26,119.4,119.14,119.14,26113.0,113.8466,113.9802,113.732,113.732,26113.0
2019-03-14 10:20:00,119.16,119.22,118.99,119.02,97787.0,113.7511,113.8084,113.5889,113.6175,97787.0
2019-03-14 10:25:00,119.01,119.33,119.0,119.31,16806.0,113.6079,113.9134,113.5984,113.8943,16806.0
2019-03-14 10:30:00,119.31,119.38,119.1,119.35,32137.0,113.8943,113.9611,113.6939,113.9325,32137.0
2019-03-14 10:35:00,119.33,119.53,119.29,119.53,21006.0,113.9134,114.1043,113.8752,114.1043,21006.0
2019-03-14 10:40:00,119.56,119.62,119.48,119.5,10962.0,114.133,114.1903,114.0566,114.0757,10962.0
2019-03-14 10:45:00,119.5,119.5,119.36,119.4,24941.0,114.0757,114.0757,113.9421,113.9802,24941.0
2019-03-14 10:50:00,119.4,119.43,119.26,119.28,12147.0,113.9802,114.0089,113.8466,113.8657,12147.0
2019-03-14 10:55:00,119.26,119.31,119.21,119.21,11393.0,113.8466,113.8943,113.7989,113.7989,11393.0
2019-03-14 11:00:00,119.22,119.24,119.02,119.05,28303.0,113.8084,113.8275,113.6175,113.6461,28303.0
2019-03-14 11:05:00,119.07,119.16,119.01,119.06,69448.0,113.6652,113.7511,113.6079,113.6557,69448.0
2019-03-14 11:10:00,119.06,119.21,119.04,119.21,11457.0,113.6557,113.7989,113.6366,113.7989,11457.0
2019-03-14 11:15:00,119.21,119.37,119.18,119.3,20935.0,113.7989,113.9516,113.7702,113.8848,20935.0
2019-03-14 11:20:00,119.3,119.3,119.16,119.16,8905.0,113.8848,113.8848,113.7511,113.7511,8905.0
2019-03-14 11:25:00,119.15,119.24,119.14,119.2,11295.0,113.7416,113.8275,113.732,113.7893,11295.0
2019-03-14 11:30:00,119.2,119.24,119.18,119.24,7810.0,113.7893,113.8275,113.7702,113.8275,7810.0
2019-03-14 11:35:00,119.23,119.43,119.21,119.4,49733.0,113.818,114.0089,113.7989,113.9802,49733.0
2019-03-14 11:40:00,119.38,119.53,119.35,119.53,11576.0,113.9611,114.1043,113.9325,114.1043,11576.0
2019-03-14 11:45:00,119.52,119.54,119.47,119.51,5870.0,114.0948,114.1139,114.0471,114.0852,5870.0
2019-03-14 11:50:00,119.51,119.56,119.42,119.42,9620.0,114.0852,114.133,113.9993,113.9993,9620.0
2019-03-14 11:55:00,119.42,119.56,119.42,119.53,9773.0,113.9993,114.133,113.9993,114.1043,9773.0
2019-03-14 12:00:00,119.54,119.54,119.45,119.49,8859.0,114.1139,114.1139,114.028,114.0662,8859.0
2019-03-14 12:05:00,119.48,119.62,119.47,119.59,6746.0,114.0566,114.1903,114.0471,114.1616,6746.0
2019-03-14 12:10:00,119.58,119.59,119.47,119.49,8100.0,114.1521,114.1616,114.0471,114.0662,8100.0
2019-03-14 12:15:00,119.5,119.68,119.5,119.63,7960.0,114.0757,114.2475,114.0757,114.1998,7960.0
2019-03-14 12:20:00,119.64,119.7,119.62,119.67,18234.0,114.2093,114.2666,114.1903,114.238,18234.0
2019-03-14 12:25:00,119.66,119.78,119.66,119.78,17986.0,114.2284,114.343,114.2284,114.343,17986.0
2019-03-14 12:30:00,119.78,119.84,119.71,119.71,7675.0,114.343,114.4003,114.2762,114.2762,7675.0
2019-03-14 12:35:00,119.7,119.76,119.59,119.59,9524.0,114.2666,114.3239,114.1616,114.1616,9524.0
2019-03-14 12:40:00,119.56,119.59,119.47,119.48,8303.0,114.133,114.1616,114.0471,114.0566,8303.0
2019-03-14 12:45:00,119.5,119.71,119.5,119.65,22936.0,114.0757,114.2762,114.0757,114.2189,22936.0
2019-03-14 12:50:00,119.64,119.66,119.53,119.53,6960.0,114.2093,114.2284,114.1043,114.1043,6960.0
2019-03-14 12:55:00,119.53,119.58,119.53,119.55,3500.0,114.1043,114.1521,114.1043,114.1234,3500.0
2019-03-14 13:00:00,119.54,119.66,119.53,119.63,13596.0,114.1139,114.2284,114.1043,114.1998,13596.0
2019-03-14 13:05:00,119.64,119.66,119.61,119.64,11781.0,114.2093,114.2284,114.1807,114.2093,11781.0
2019-03-14 13:10:00,119.65,119.76,119.62,119.76,7986.0,114.2189,114.3239,114.1903,114.3239,7986.0
2019-03-14 13:15:00,119.8,119.8,119.73,119.73,5722.0,114.3621,114.3621,114.2953,114.2953,5722.0
2019-03-14 13:20:00,119.75,119.75,119.68,119.68,3469.0,114.3144,114.3144,114.2475,114.2475,3469.0
2019-03-14 13:25:00,119.69,119.69,119.64,119.67,6083.0,114.2571,114.2571,114.2093,114.238,6083.0
2019-03-14 13:30:00,119.67,119.72,119.65,119.68,9628.0,114.238,114.2857,114.2189,114.2475,9628.0
2019-03-14 13:35:00,119.68,119.71,119.68,119.7,8244.0,114.2475,114.2762,114.2475,114.2666,8244.0
2019-03-14 13:40:00,119.69,119.7,119.57,119.58,8696.0,114.2571,114.2666,114.1425,114.1521,8696.0
2019-03-14 13:45:00,119.56,119.56,119.49,119.53,8429.0,114.133,114.133,114.0662,114.1043,8429.0
2019-03-14 13:50:00,119.52,119.62,119.51,119.55,13309.0,114.0948,114.1903,114.0852,114.1234,13309.0
2019-03-14 13:55:00,119.54,119.62,119.54,119.59,6568.0,114.1139,114.1903,114.1139,114.1616,6568.0
2019-03-14 14:00:00,119.62,119.66,119.61,119.63,8231.0,114.1903,114.2284,114.1807,114.1998,8231.0
2019-03-14 14:05:00,119.65,119.66,119.58,119.59,7875.0,114.2189,114.2284,114.1521,114.1616,7875.0
2019-03-14 14:10:00,119.59,119.65,119.57,119.64,7905.0,114.1616,114.2189,114.1425,114.2093,7905.0
2019-03-14 14:15:00,119.64,119.81,119.64,119.81,8498.0,114.2093,114.3716,114.2093,114.3716,8498.0
2019-03-14 14:20:00,119.83,119.87,119.78,119.83,88994.0,114.3907,114.4289,114.343,114.3907,88994.0
2019-03-14 14:25:00,119.84,119.84,119.75,119.81,5984.0,114.4003,114.4003,114.3144,114.3716,5984.0
2019-03-14 14:30:00,119.81,119.83,119.76,119.78,7203.0,114.3716,114.3907,114.3239,114.343,7203.0
2019-03-14 14:35:00,119.77,119.81,119.75,119.78,8611.0,114.3334,114.3716,114.3144,114.343,8611.0
2019-03-14 14:40:00,119.78,119.9,119.78,119.88,10342.0,114.343,114.4575,114.343,114.4385,10342.0
2019-03-14 14:45:00,119.87,119.97,119.87,119.94,7323.0,114.4289,114.5244,114.4289,114.4957,7323.0
2019-03-14 14:50:00,119.94,120.09,119.94,120.06,18387.0,114.4957,114.6389,114.4957,114.6103,18387.0
2019-03-14 14:55:00,120.08,120.12,120.05,120.08,9994.0,114.6294,114.6676,114.6007,114.6294,9994.0
2019-03-14 15:00:00,120.07,120.11,120.03,120.1,11700.0,114.6198,114.658,114.5816,114.6485,11700.0
2019-03-14 15:05:00,120.1,120.19,120.1,120.16,8996.0,114.6485,114.7344,114.6485,114.7057,8996.0
2019-03-14 15:10:00,120.16,120.19,120.1,120.1,8642.0,114.7057,114.7344,114.6485,114.6485,8642.0
2019-03-14 15:15:00,120.09,120.09,119.99,120.03,21478.0,114.6389,114.6389,114.5435,114.5816,21478.0
2019-03-14 15:20:00,120.02,120.07,120.02,120.03,13333.0,114.5721,114.6198,114.5721,114.5816,13333.0
2019-03-14 15:25:00,120.03,120.03,119.93,120.03,24919.0,114.5816,114.5816,114.4862,114.5816,24919.0
2019-03-14 15:30:00,120.02,120.02,119.83,119.85,25478.0,114.5721,114.5721,114.3907,114.4098,25478.0
2019-03-14 15:35:00,119.85,120.02,119.85,120.0,23509.0,114.4098,114.5721,114.4098,114.553,23509.0
2019-03-14 15:40:00,120.01,120.02,119.92,119.96,26649.0,114.5626,114.5721,114.4766,114.5148,26649.0
2019-03-14 15:45:00,119.96,119.96,119.71,119.76,58113.0,114.5148,114.5148,114.2762,114.3239,58113.0
2019-03-14 15:50:00,119.74,119.86,119.73,119.81,76235.0,114.3048,114.4194,114.2953,114.3716,76235.0
2019-03-14 15:55:00,119.8,119.82,119.49,119.63,210044.0,114.3621,114.3812,114.0662,114.1998,210044.0
2019-03-15 09:30:00,120.02,121.7,119.89,121.66,462020.0,114.5721,116.1758,114.448,116.1377,462020.0
2019-03-15 09:35:00,121.65,121.98,121.4,121.41,49591.0,116.1281,116.4431,115.8895,115.899,49591.0
2019-03-15 09:40:00,121.37,124.83,121.27,122.03,312379.0,115.8608,119.1638,115.7654,116.4909,312379.0
2019-03-15 09:45:00,121.94,122.02,121.63,121.66,42367.0,116.4049,116.4813,116.109,116.1377,42367.0
2019-03-15 09:50:00,121.68,122.32,121.64,122.16,40742.0,116.1567,116.7677,116.1186,116.615,40742.0
2019-03-15 09:55:00,122.15,122.31,121.97,122.11,53639.0,116.6054,116.7582,116.4336,116.5672,53639.0
2019-03-15 10:00:00,122.08,122.66,122.02,122.61,59673.0,116.5386,117.0923,116.4813,117.0445,59673.0
2019-03-15 10:05:00,122.61,123.05,122.59,122.65,62854.0,117.0445,117.4646,117.0254,117.0827,62854.0
2019-03-15 10:10:00,122.62,122.88,122.62,122.73,33521.0,117.0541,117.3023,117.0541,117.1591,33521.0
2019-03-15 10:15:00,122.71,122.74,122.27,122.27,59547.0,117.14,117.1686,116.72,116.72,59547.0
2019-03-15 10:20:00,122.29,122.36,122.01,122.14,28724.0,116.7391,116.8059,116.4718,116.5959,28724.0
2019-03-15 10:25:00,122.16,122.5,122.15,122.46,11441.0,116.615,116.9395,116.6054,116.9013,11441.0
2019-03-15 10:30:00,122.42,122.45,122.21,122.21,12568.0,116.8632,116.8918,116.6627,116.6627,12568.0
2019-03-15 10:35:00,122.22,122.24,121.94,122.05,29930.0,116.6722,116.6913,116.4049,116.51,29930.0
2019-03-15 10:40:00,122.04,122.19,121.96,121.99,19529.0,116.5004,116.6436,116.424,116.4527,19529.0
2019-03-15 10:45:00,121.99,121.99,121.74,121.78,14116.0,116.4527,116.4527,116.214,116.2522,14116.0
2019-03-15 10:50:00,121.8,121.81,121.61,121.65,15967.0,116.2713,116.2808,116.0899,116.1281,15967.0
2019-03-15 10:55:00,121.66,121.86,121.65,121.84,20319.0,116.1377,116.3286,116.1281,116.3095,20319.0
2019-03-15 11:00:00,121.82,121.91,121.77,121.77,14213.0,116.2904,116.3763,116.2427,116.2427,14213.0
2019-03-15 11:05:00,121.77,121.9,121.7,121.71,25732.0,116.2427,116.3668,116.1758,116.1854,25732.0
2019-03-15 11:10:00,121.72,121.75,121.57,121.67,9855.0,116.1949,116.2236,116.0517,116.1472,9855.0
2019-03-15 11:15:00,121.69,121.81,121.55,121.57,9669.0,116.1663,116.2808,116.0326,116.0517,9669.0
2019-03-15 11:20:00,121.6,121.63,121.52,121.56,7182.0,116.0804,116.109,116.004,116.0422,7182.0
2019-03-15 11:25:00,121.58,121.69,121.54,121.65,13434.0,116.0613,116.1663,116.0231,116.1281,13434.0
2019-03-15 11:30:00,121.64,121.64,121.52,121.62,10929.0,116.1186,116.1186,116.004,116.0995,10929.0
2019-03-15 11:35:00,121.63,121.69,121.6,121.63,8568.0,116.109,116.1663,116.0804,116.109,8568.0
2019-03-15 11:40:00,121.63,121.63,121.54,121.57,8004.0,116.109,116.109,116.0231,116.0517,8004.0
2019-03-15 11:45:00,121.58,121.88,121.55,121.88,19438.0,116.0613,116.3477,116.0326,116.3477,19438.0
2019-03-15 11:50:00,121.88,121.89,121.73,121.78,5323.0,116.3477,116.3572,116.2045,116.2522,5323.0
2019-03-15 11:55:00,121.77,122.01,121.73,121.95,17701.0,116.2427,116.4718,116.2045,116.4145,17701.0
2019-03-15 12:00:00,121.94,121.95,121.85,121.9,17295.0,116.4049,116.4145,116.319,116.3668,17295.0
2019-03-15 12:05:00,121.91,122.13,121.9,122.1,8552.0,116.3763,116.5863,116.3668,116.5577,8552.0
2019-03-15 12:10:00,122.11,122.22,122.1,122.17,11058.0,116.5672,116.6722,116.5577,116.6245,11058.0
2019-03-15 12:15:00,122.15,122.21,122.11,122.19,9851.0,116.6054,116.6627,116.5672,116.6436,9851.0
2019-03-15 12:20:00,122.22,122.22,122.03,122.1,7894.0,116.6722,116.6722,116.4909,116.5577,7894.0
2019-03-15 12:25:00,122.07,122.07,121.91,121.92,7684.0,116.529,116.529,116.3763,116.3859,7684.0
2019-03-15 12:30:00,121.93,121.98,121.82,121.83,9006.0,116.3954,116.4431,116.2904,116.2999,9006.0
2019-03-15 12:35:00,121.83,121.94,121.77,121.93,15282.0,116.2999,116.4049,116.2427,116.3954,15282.0
2019-03-15 12:40:00,121.95,122.08,121.93,122.03,13813.0,116.4145,116.5386,116.3954,116.4909,13813.0
2019-03-15 12:45:00,122.04,122.04,121.9,121.99,6922.0,116.5004,116.5004,116.3668,116.4527,6922.0
2019-03-15 12:50:00,121.97,122.0,121.86,121.92,9147.0,116.4336,116.4622,116.3286,116.3859,9147.0
2019-03-15 12:55:00,121.91,122.05,121.83,121.98,20614.0,116.3763,116.51,116.2999,116.4431,20614.0
2019-03-15 13:00:00,121.99,122.0,121.89,121.89,13723.0,116.4527,116.4622,116.3572,116.3572,13723.0
2019-03-15 13:05:00,121.91,121.91,121.83,121.86,6592.0,116.3763,116.3763,116.2999,116.3286,6592.0
2019-03-15 13:10:00,121.86,121.9,121.84,121.9,4897.0,116.3286,116.3668,116.3095,116.3668,4897.0
2019-03-15 13:15:00,121.89,121.92,121.84,121.88,9449.0,116.3572,116.3859,116.3095,116.3477,9449.0
2019-03-15 13:20:00,121.86,121.94,121.83,121.92,8874.0,116.3286,116.4049,116.2999,116.3859,8874.0
2019-03-15 13:25:00,121.92,122.0,121.9,121.9,9569.0,116.3859,116.4622,116.3668,116.3668,9569.0
2019-03-15 13:30:00,121.88,121.92,121.72,121.78,19424.0,116.3477,116.3859,116.1949,116.2522,19424.0
2019-03-15 13:35:00,121.76,121.76,121.69,121.7,2060.0,116.2331,116.2331,116.1663,116.1758,2060.0
2019-03-15 13:40:00,121.7,121.72,121.62,121.65,14987.0,116.1758,116.1949,116.0995,116.1281,14987.0
2019-03-15 13:45:00,121.64,121.79,121.64,121.75,10091.0,116.1186,116.2618,116.1186,116.2236,10091.0
2019-03-15 13:50:00,121.74,121.77,121.67,121.68,8845.0,116.214,116.2427,116.1472,116.1567,8845.0
2019-03-15 13:55:00,121.68,121.83,121.68,121.83,12752.0,116.1567,116.2999,116.1567,116.2999,12752.0
2019-03-15 14:00:00,121.82,121.94,121.79,121.93,14136.0,116.2904,116.4049,116.2618,116.3954,14136.0
2019-03-15 14:05:00,121.91,121.99,121.87,121.87,7854.0,116.3763,116.4527,116.3381,116.3381,7854.0
2019-03-15 14:10:00,121.86,121.87,121.76,121.78,13704.0,116.3286,116.3381,116.2331,116.2522,13704.0
2019-03-15 14:15:00,121.78,121.85,121.76,121.84,9817.0,116.2522,116.319,116.2331,116.3095,9817.0
2019-03-15 14:20:00,121.84,121.94,121.83,121.89,14558.0,116.3095,116.4049,116.2999,116.3572,14558.0
2019-03-15 14:25:00,121.88,121.89,121.85,121.88,4900.0,116.3477,116.3572,116.319,116.3477,4900.0
2019-03-15 14:30:00,121.87,121.93,121.87,121.9,13111.0,116.3381,116.3954,116.3381,116.3668,13111.0
2019-03-15 14:35:00,121.9,122.01,121.89,121.99,15918.0,116.3668,116.4718,116.3572,116.4527,15918.0
2019-03-15 14:40:00,121.98,122.08,121.96,122.06,12655.0,116.4431,116.5386,116.424,116.5195,12655.0
2019-03-15 14:45:00,122.04,122.06,122.01,122.02,8891.0,116.5004,116.5195,116.4718,116.4813,8891.0
2019-03-15 14:50:00,122.02,122.05,121.91,121.98,17922.0,116.4813,116.51,116.3763,116.4431,17922.0
2019-03-15 14:55:00,121.99,122.02,121.97,122.02,15461.0,116.4527,116.4813,116.4336,116.4813,15461.0
2019-03-15 15:00:00,122.01,122.04,121.95,121.95,12352.0,116.4718,116.5004,116.4145,116.4145,12352.0
2019-03-15 15:05:00,121.93,122.01,121.84,122.0,20816.0,116.3954,116.4718,116.3095,116.4622,20816.0
2019-03-15 15:10:00,121.98,122.01,121.96,121.96,13895.0,116.4431,116.4718,116.424,116.424,13895.0
2019-03-15 15:15:00,121.96,122.02,121.93,121.94,19648.0,116.424,116.4813,116.3954,116.4049,19648.0
2019-03-15 15:20:00,121.94,122.07,121.92,122.06,24018.0,116.4049,116.529,116.3859,116.5195,24018.0
2019-03-15 15:25:00,122.06,122.15,122.04,122.11,24058.0,116.5195,116.6054,116.5004,116.5672,24058.0
2019-03-15 15:30:00,122.11,122.15,122.07,122.12,32840.0,116.5672,116.6054,116.529,116.5768,32840.0
2019-03-15 15:35:00,122.12,122.42,122.1,122.28,68911.0,116.5768,116.8632,116.5577,116.7295,68911.0
2019-03-15 15:40:00,122.27,122.42,122.26,122.39,34055.0,116.72,116.8632,116.7104,116.8345,34055.0
2019-03-15 15:45:00,122.39,122.39,122.18,122.34,63465.0,116.8345,116.8345,116.6341,116.7868,63465.0
2019-03-15 15:50:00,122.34,122.34,122.18,122.3,93102.0,116.7868,116.7868,116.6341,116.7486,93102.0
2019-03-15 15:55:00,122.31,122.44,122.21,122.32,177777.0,116.7582,116.8823,116.6627,116.7677,177777.0
2019-03-18 09:30:00,124.62,125.5,124.41,124.45,82651.0,118.9633,119.8034,118.7628,118.801,82651.0
2019-03-18 09:35:00,124.49,124.54,123.83,124.23,41181.0,118.8392,118.8869,118.2092,118.591,41181.0
2019-03-18 09:40:00,124.19,125.03,124.18,124.99,47811.0,118.5528,119.3547,118.5433,119.3165,47811.0
2019-03-18 09:45:00,124.97,125.13,124.69,125.09,40486.0,119.2974,119.4501,119.0301,119.412,40486.0
2019-03-18 09:50:00,125.05,125.37,124.98,125.24,51211.0,119.3738,119.6793,119.307,119.5552,51211.0
2019-03-18 09:55:00,125.27,125.75,125.27,125.56,43122.0,119.5838,120.042,119.5838,119.8606,43122.0
2019-03-18 10:00:00,125.56,125.58,125.29,125.45,38069.0,119.8606,119.8797,119.6029,119.7556,38069.0
2019-03-18 10:05:00,125.42,125.56,125.29,125.4,20406.0,119.727,119.8606,119.6029,119.7079,20406.0
2019-03-18 10:10:00,125.37,125.53,125.24,125.29,14387.0,119.6793,119.832,119.5552,119.6029,14387.0
2019-03-18 10:15:00,125.29,125.53,125.22,125.53,25462.0,119.6029,119.832,119.5361,119.832,25462.0
2019-03-18 10:20:00,125.53,125.59,125.4,125.4,18229.0,119.832,119.8893,119.7079,119.7079,18229.0
2019-03-18 10:25:00,125.39,125.51,125.32,125.45,17155.0,119.6983,119.8129,119.6315,119.7556,17155.0
2019-03-18 10:30:00,125.45,125.64,125.42,125.52,23199.0,119.7556,119.937,119.727,119.8224,23199.0
2019-03-18 10:35:00,125.52,125.53,125.33,125.35,18088.0,119.8224,119.832,119.6411,119.6602,18088.0
2019-03-18 10:40:00,125.35,125.51,125.34,125.51,14761.0,119.6602,119.8129,119.6506,119.8129,14761.0
2019-03-18 10:45:00,125.51,125.76,125.48,125.75,25989.0,119.8129,120.0516,119.7843,120.042,25989.0
2019-03-18 10:50:00,125.73,125.78,125.65,125.71,22024.0,120.0229,120.0706,119.9465,120.0038,22024.0
2019-03-18 10:55:00,125.73,125.93,125.71,125.92,16950.0,120.0229,120.2138,120.0038,120.2043,16950.0
2019-03-18 11:00:00,125.9,125.97,125.76,125.76,21687.0,120.1852,120.252,120.0516,120.0516,21687.0
2019-03-18 11:05:00,125.78,125.78,125.58,125.66,15245.0,120.0706,120.0706,119.8797,119.9561,15245.0
2019-03-18 11:10:00,125.62,125.77,125.57,125.63,18959.0,119.9179,120.0611,119.8702,119.9275,18959.0
2019-03-18 11:15:00,125.66,125.71,125.53,125.54,8867.0,119.9561,120.0038,119.832,119.8415,8867.0
2019-03-18 11:20:00,125.54,125.58,125.41,125.42,13426.0,119.8415,119.8797,119.7174,119.727,13426.0
2019-03-18 11:25:00,125.38,125.48,125.29,125.38,14956.0,119.6888,119.7843,119.6029,119.6888,14956.0
2019-03-18 11:30:00,125.35,125.35,124.96,125.0,23157.0,119.6602,119.6602,119.2879,119.326,23157.0
2019-03-18 11:35:00,124.99,125.03,124.88,125.0,11860.0,119.3165,119.3547,119.2115,119.326,11860.0
2019-03-18 11:40:00,125.0,125.14,124.98,125.07,26810.0,119.326,119.4597,119.307,119.3929,26810.0
2019-03-18 11:45:00,125.05,125.05,124.91,124.97,12293.0,119.3738,119.3738,119.2401,119.2974,12293.0
2019-03-18 11:50:00,124.97,125.01,124.86,124.99,14726.0,119.2974,119.3356,119.1924,119.3165,14726.0
2019-03-18 11:55:00,125.0,125.01,124.81,124.88,15777.0,119.326,119.3356,119.1447,119.2115,15777.0
2019-03-18 12:00:00,124.86,124.89,124.5,124.56,28042.0,119.1924,119.221,118.8487,118.906,28042.0
2019-03-18 12:05:00,124.54,124.58,124.45,124.51,11256.0,118.8869,118.9251,118.801,118.8583,11256.0
2019-03-18 12:10:00,124.52,124.53,124.42,124.45,5530.0,118.8678,118.8774,118.7724,118.801,5530.0
2019-03-18 12:15:00,124.43,124.46,124.37,124.4,17092.0,118.7819,118.8106,118.7246,118.7533,17092.0
2019-03-18 12:20:00,124.33,124.71,124.32,124.69,20967.0,118.6865,119.0492,118.6769,119.0301,20967.0
2019-03-18 12:25:00,124.71,124.76,124.65,124.71,13346.0,119.0492,119.0969,118.9919,119.0492,13346.0
2019-03-18 12:30:00,124.71,124.71,124.59,124.67,15950.0,119.0492,119.0492,118.9347,119.011,15950.0
2019-03-18 12:35:00,124.66,124.71,124.61,124.65,13010.0,119.0015,119.0492,118.9538,118.9919,13010.0
2019-03-18 12:40:00,124.67,124.84,124.67,124.83,13667.0,119.011,119.1733,119.011,119.1638,13667.0
2019-03-18 12:45:00,124.81,124.88,124.77,124.81,10754.0,119.1447,119.2115,119.1065,119.1447,10754.0
2019-03-18 12:50:00,124.8,124.82,124.73,124.8,16222.0,119.1351,119.1542,119.0683,119.1351,16222.0
2019-03-18 12:55:00,124.8,124.87,124.76,124.84,9545.0,119.1351,119.2019,119.0969,119.1733,9545.0
2019-03-18 13:00:00,124.84,124.87,124.76,124.77,15411.0,119.1733,119.2019,119.0969,119.1065,15411.0
2019-03-18 13:05:00,124.76,124.79,124.64,124.76,9556.0,119.0969,119.1256,118.9824,119.0969,9556.0
2019-03-18 13:10:00,124.74,124.74,124.61,124.69,9812.0,119.0779,119.0779,118.9538,119.0301,9812.0
2019-03-18 13:15:00,124.67,124.7,124.57,124.6,8291.0,119.011,119.0397,118.9156,118.9442,8291.0
2019-03-18 13:20:00,124.62,124.8,124.62,124.8,14249.0,118.9633,119.1351,118.9633,119.1351,14249.0
2019-03-18 13:25:00,124.79,124.79,124.67,124.72,13999.0,119.1256,119.1256,119.011,119.0588,13999.0
2019-03-18 13:30:00,124.74,124.74,124.58,124.58,9300.0,119.0779,119.0779,118.9251,118.9251,9300.0
2019-03-18 13:35:00,124.58,124.58,124.46,124.52,8665.0,118.9251,118.9251,118.8106,118.8678,8665.0
2019-03-18 13:40:00,124.51,124.53,124.33,124.37,16624.0,118.8583,118.8774,118.6865,118.7246,16624.0
2019-03-18 13:45:00,124.36,124.37,124.3,124.3,8687.0,118.7151,118.7246,118.6578,118.6578,8687.0
2019-03-18 13:50:00,124.31,124.35,124.27,124.33,11263.0,118.6674,118.7056,118.6292,118.6865,11263.0
2019-03-18 13:55:00,124.34,124.45,124.32,124.43,9690.0,118.696,118.801,118.6769,118.7819,9690.0
2019-03-18 14:00:00,124.44,124.57,124.43,124.55,18604.0,118.7915,118.9156,118.7819,118.8965,18604.0
2019-03-18 14:05:00,124.56,124.68,124.55,124.68,7046.0,118.906,119.0206,118.8965,119.0206,7046.0
2019-03-18 14:10:00,124.68,124.8,124.66,124.75,13113.0,119.0206,119.1351,119.0015,119.0874,13113.0
2019-03-18 14:15:00,124.75,124.83,124.73,124.78,16681.0,119.0874,119.1638,119.0683,119.116,16681.0
2019-03-18 14:20:00,124.79,124.96,124.79,124.94,16650.0,119.1256,119.2879,119.1256,119.2688,16650.0
2019-03-18 14:25:00,124.95,125.0,124.87,124.88,12381.0,119.2783,119.326,119.2019,119.2115,12381.0
2019-03-18 14:30:00,124.88,124.93,124.87,124.9,13571.0,119.2115,119.2592,119.2019,119.2306,13571.0
2019-03-18 14:35:00,124.92,124.93,124.82,124.83,15792.0,119.2497,119.2592,119.1542,119.1638,15792.0
2019-03-18 14:40:00,124.81,124.92,124.81,124.9,13069.0,119.1447,119.2497,119.1447,119.2306,13069.0
2019-03-18 14:45:00,124.9,125.06,124.89,125.05,16165.0,119.2306,119.3833,119.221,119.3738,16165.0
2019-03-18 14:50:00,125.03,125.06,124.95,125.05,17826.0,119.3547,119.3833,119.2783,119.3738,17826.0
2019-03-18 14:55:00,125.05,125.11,125.03,125.11,15000.0,119.3738,119.4311,119.3547,119.4311,15000.0
2019-03-18 15:00:00,125.12,125.13,124.99,125.08,18213.0,119.4406,119.4501,119.3165,119.4024,18213.0
2019-03-18 15:05:00,125.08,125.12,125.05,125.11,15836.0,119.4024,119.4406,119.3738,119.4311,15836.0
2019-03-18 15:10:00,125.1,125.1,124.92,125.01,23555.0,119.4215,119.4215,119.2497,119.3356,23555.0
2019-03-18 15:15:00,125.02,125.06,124.97,125.06,21407.0,119.3451,119.3833,119.2974,119.3833,21407.0
2019-03-18 15:20:00,125.06,125.12,125.01,125.06,28734.0,119.3833,119.4406,119.3356,119.3833,28734.0
2019-03-18 15:25:00,125.07,125.16,125.04,125.12,25961.0,119.3929,119.4788,119.3642,119.4406,25961.0
2019-03-18 15:30:00,125.12,125.13,124.97,124.99,38004.0,119.4406,119.4501,119.2974,119.3165,38004.0
2019-03-18 15:35:00,124.99,125.11,124.97,125.04,33788.0,119.3165,119.4311,119.2974,119.3642,33788.0
2019-03-18 15:40:00,125.04,125.16,124.95,125.13,37349.0,119.3642,119.4788,119.2783,119.4501,37349.0
2019-03-18 15:45:00,125.15,125.3,125.13,125.21,55731.0,119.4692,119.6124,119.4501,119.5265,55731.0
2019-03-18 15:50:00,125.19,125.27,125.16,125.16,55771.0,119.5074,119.5838,119.4788,119.4788,55771.0
2019-03-18 15:55:00,125.16,125.16,124.83,124.97,139314.0,119.4788,119.4788,119.1638,119.2974,139314.0
2019-03-19 09:30:00,124.97,125.47,124.83,124.94,27401.0,119.2974,119.7747,119.1638,119.2688,27401.0
2019-03-19 09:35:00,124.98,125.41,124.92,124.93,11556.0,119.307,119.7174,119.2497,119.2592,11556.0
2019-03-19 09:40:00,124.9,125.0,124.66,124.8,37843.0,119.2306,119.326,119.0015,119.1351,37843.0
2019-03-19 09:45:00,124.8,125.4,124.8,125.4,6961.0,119.1351,119.7079,119.1351,119.7079,6961.0
2019-03-19 09:50:00,125.41,125.45,125.29,125.36,11949.0,119.7174,119.7556,119.6029,119.6697,11949.0
2019-03-19 09:55:00,125.36,125.68,125.36,125.65,26191.0,119.6697,119.9752,119.6697,119.9465,26191.0
2019-03-19 10:00:00,125.68,125.69,125.38,125.38,17363.0,119.9752,119.9847,119.6888,119.6888,17363.0
2019-03-19 10:05:00,125.32,125.4,125.18,125.3,6989.0,119.6315,119.7079,119.4979,119.6124,6989.0
2019-03-19 10:10:00,125.28,125.28,125.07,125.1,11872.0,119.5933,119.5933,119.3929,119.4215,11872.0
2019-03-19 10:15:00,125.1,125.2,125.04,125.17,20447.0,119.4215,119.517,119.3642,119.4883,20447.0
2019-03-19 10:20:00,125.17,125.19,125.08,125.11,13060.0,119.4883,119.5074,119.4024,119.4311,13060.0
2019-03-19 10:25:00,125.08,125.12,125.04,125.08,7932.0,119.4024,119.4406,119.3642,119.4024,7932.0
2019-03-19 10:30:00,125.08,125.08,124.91,124.95,31270.0,119.4024,119.4024,119.2401,119.2783,31270.0
2019-03-19 10:35:00,124.98,125.26,124.98,125.26,14650.0,119.307,119.5742,119.307,119.5742,14650.0
2019-03-19 10:40:00,125.28,125.35,125.21,125.31,16816.0,119.5933,119.6602,119.5265,119.622,16816.0
2019-03-19 10:45:00,125.31,125.33,125.19,125.24,8426.0,119.622,119.6411,119.5074,119.5552,8426.0
2019-03-19 10:50:00,125.23,125.29,125.2,125.24,8867.0,119.5456,119.6029,119.517,119.5552,8867.0
2019-03-19 10:55:00,125.28,125.3,125.25,125.25,6890.0,119.5933,119.6124,119.5647,119.5647,6890.0
2019-03-19 11:00:00,125.27,125.47,125.27,125.39,9999.0,119.5838,119.7747,119.5838,119.6983,9999.0
2019-03-19 11:05:00,125.39,125.6,125.37,125.57,18538.0,119.6983,119.8988,119.6793,119.8702,18538.0
2019-03-19 11:10:00,125.56,125.68,125.51,125.54,13670.0,119.8606,119.9752,119.8129,119.8415,13670.0
2019-03-19 11:15:00,125.53,125.55,125.5,125.51,7698.0,119.832,119.8511,119.8034,119.8129,7698.0
2019-03-19 11:20:00,125.51,125.55,125.45,125.5,8873.0,119.8129,119.8511,119.7556,119.8034,8873.0
2019-03-19 11:25:00,125.52,125.65,125.52,125.64,17823.0,119.8224,119.9465,119.8224,119.937,17823.0
2019-03-19 11:30:00,125.65,125.86,125.64,125.86,16939.0,119.9465,120.147,119.937,120.147,16939.0
2019-03-19 11:35:00,125.86,125.92,125.77,125.79,7882.0,120.147,120.2043,120.0611,120.0802,7882.0
2019-03-19 11:40:00,125.78,125.91,125.71,125.91,7937.0,120.0706,120.1947,120.0038,120.1947,7937.0
2019-03-19 11:45:00,125.91,126.04,125.87,126.01,10784.0,120.1947,120.3188,120.1566,120.2902,10784.0
2019-03-19 11:50:00,126.06,126.07,125.95,126.04,7155.0,120.3379,120.3475,120.2329,120.3188,7155.0
2019-03-19 11:55:00,126.07,126.33,126.04,126.33,25955.0,120.3475,120.5957,120.3188,120.5957,25955.0
2019-03-19 12:00:00,126.33,126.5,126.3,126.4,52316.0,120.5957,120.758,120.567,120.6625,52316.0
2019-03-19 12:05:00,126.41,126.59,126.41,126.57,16668.0,120.672,120.8439,120.672,120.8248,16668.0
2019-03-19 12:10:00,126.55,126.72,126.53,126.68,23470.0,120.8057,120.968,120.7866,120.9298,23470.0
2019-03-19 12:15:00,126.65,126.69,126.6,126.64,24025.0,120.9012,120.9393,120.8534,120.8916,24025.0
2019-03-19 12:20:00,126.63,126.67,126.28,126.3,17540.0,120.8821,120.9202,120.5479,120.567,17540.0
2019-03-19 12:25:00,126.29,126.33,126.28,126.3,10401.0,120.5575,120.5957,120.5479,120.567,10401.0
2019-03-19 12:30:00,126.28,126.34,126.28,126.32,15745.0,120.5479,120.6052,120.5479,120.5861,15745.0
2019-03-19 12:35:00,126.31,126.4,126.27,126.29,12087.0,120.5766,120.6625,120.5384,120.5575,12087.0
2019-03-19 12:40:00,126.28,126.39,126.25,126.37,5215.0,120.5479,120.653,120.5193,120.6339,5215.0
2019-03-19 12:45:00,126.37,126.38,125.92,125.97,25271.0,120.6339,120.6434,120.2043,120.252,25271.0
2019-03-19 12:50:00,125.96,126.06,125.75,125.79,12446.0,120.2425,120.3379,120.042,120.0802,12446.0
2019-03-19 12:55:00,125.77,126.18,125.76,126.17,16954.0,120.0611,120.4525,120.0516,120.4429,16954.0
2019-03-19 13:00:00,126.18,126.24,125.99,126.24,18220.0,120.4525,120.5098,120.2711,120.5098,18220.0
2019-03-19 13:05:00,126.24,126.28,126.12,126.14,18923.0,120.5098,120.5479,120.3952,120.4143,18923.0
2019-03-19 13:10:00,126.16,126.41,126.11,126.39,23685.0,120.4334,120.672,120.3857,120.653,23685.0
2019-03-19 13:15:00,126.38,126.43,126.25,126.37,18988.0,120.6434,120.6911,120.5193,120.6339,18988.0
2019-03-19 13:20:00,126.38,126.4,126.25,126.28,20349.0,120.6434,120.6625,120.5193,120.5479,20349.0
2019-03-19 13:25:00,126.3,126.34,126.27,126.33,14931.0,120.567,120.6052,120.5384,120.5957,14931.0
2019-03-19 13:30:00,126.32,126.41,126.29,126.37,15324.0,120.5861,120.672,120.5575,120.6339,15324.0
2019-03-19 13:35:00,126.38,126.54,126.38,126.45,10230.0,120.6434,120.7961,120.6434,120.7102,10230.0
2019-03-19 13:40:00,126.45,126.45,126.3,126.33,12915.0,120.7102,120.7102,120.567,120.5957,12915.0
2019-03-19 13:45:00,126.3,126.36,126.28,126.33,23788.0,120.567,120.6243,120.5479,120.5957,23788.0
2019-03-19 13:50:00,126.35,126.36,126.28,126.36,15490.0,120.6148,120.6243,120.5479,120.6243,15490.0
2019-03-19 13:55:00,126.36,126.38,126.29,126.32,12060.0,120.6243,120.6434,120.5575,120.5861,12060.0
2019-03-19 14:00:00,126.32,126.38,126.3,126.33,15102.0,120.5861,120.6434,120.567,120.5957,15102.0
2019-03-19 14:05:00,126.36,126.45,126.34,126.42,11106.0,120.6243,120.7102,120.6052,120.6816,11106.0
2019-03-19 14:10:00,126.43,126.43,126.12,126.18,10310.0,120.6911,120.6911,120.3952,120.4525,10310.0
2019-03-19 14:15:00,126.15,126.16,126.1,126.14,8782.0,120.4238,120.4334,120.3761,120.4143,8782.0
2019-03-19 14:20:00,126.13,126.19,126.11,126.13,9106.0,120.4048,120.462,120.3857,120.4048,9106.0
2019-03-19 14:25:00,126.11,126.41,126.11,126.41,11751.0,120.3857,120.672,120.3857,120.672,11751.0
2019-03-19 14:30:00,126.41,126.41,126.25,126.29,37535.0,120.672,120.672,120.5193,120.5575,37535.0
2019-03-19 14:35:00,126.3,126.45,126.3,126.39,19845.0,120.567,120.7102,120.567,120.653,19845.0
2019-03-19 14:40:00,126.41,126.44,126.25,126.4,9411.0,120.672,120.7007,120.5193,120.6625,9411.0
2019-03-19 14:45:00,126.4,126.4,126.24,126.26,10414.0,120.6625,120.6625,120.5098,120.5289,10414.0
2019-03-19 14:50:00,126.25,126.25,126.07,126.12,12189.0,120.5193,120.5193,120.3475,120.3952,12189.0
2019-03-19 14:55:00,126.11,126.16,125.99,125.99,15004.0,120.3857,120.4334,120.2711,120.2711,15004.0
2019-03-19 15:00:00,126.02,126.03,125.92,126.03,28782.0,120.2997,120.3093,120.2043,120.3093,28782.0
2019-03-19 15:05:00,126.02,126.26,126.02,126.22,18700.0,120.2997,120.5289,120.2997,120.4907,18700.0
2019-03-19 15:10:00,126.23,126.27,126.15,126.21,29443.0,120.5002,120.5384,120.4238,120.4811,29443.0
2019-03-19 15:15:00,126.2,126.2,126.02,126.04,27275.0,120.4716,120.4716,120.2997,120.3188,27275.0
2019-03-19 15:20:00,126.05,126.06,125.98,126.02,26411.0,120.3284,120.3379,120.2616,120.2997,26411.0
2019-03-19 15:25:00,126.0,126.06,125.94,126.05,26279.0,120.2807,120.3379,120.2234,120.3284,26279.0
2019-03-19 15:30:00,126.04,126.05,125.81,125.85,36011.0,120.3188,120.3284,120.0993,120.1375,36011.0
2019-03-19 15:35:00,125.86,125.86,125.6,125.6,51628.0,120.147,120.147,119.8988,119.8988,51628.0
2019-03-19 15:40:00,125.6,125.61,125.49,125.52,38703.0,119.8988,119.9084,119.7938,119.8224,38703.0
2019-03-19 15:45:00,125.52,125.7,125.51,125.7,42662.0,119.8224,119.9943,119.8129,119.9943,42662.0
2019-03-19 15:50:00,125.69,125.74,125.5,125.5,80796.0,119.9847,120.0325,119.8034,119.8034,80796.0
2019-03-19 15:55:00,125.49,125.76,125.4,125.76,140273.0,119.7938,120.0516,119.7079,120.0516,140273.0
2019-03-20 09:30:00,125.43,125.73,125.13,125.19,21725.0,119.7365,120.0229,119.4501,119.5074,21725.0
2019-03-20 09:35:00,125.24,125.55,124.9,124.9,13103.0,119.5552,119.8511,119.2306,119.2306,13103.0
2019-03-20 09:40:00,124.84,125.1,124.84,125.03,10560.0,119.1733,119.4215,119.1733,119.3547,10560.0
2019-03-20 09:45:00,125.11,125.11,124.87,125.08,10792.0,119.4311,119.4311,119.2019,119.4024,10792.0
2019-03-20 09:50:00,125.12,125.18,125.01,125.02,11560.0,119.4406,119.4979,119.3356,119.3451,11560.0
2019-03-20 09:55:00,125.01,125.3,124.89,124.89,38741.0,119.3356,119.6124,119.221,119.221,38741.0
2019-03-20 10:00:00,124.88,124.92,124.76,124.8,8926.0,119.2115,119.2497,119.0969,119.1351,8926.0
2019-03-20 10:05:00,124.77,125.07,124.72,125.02,9357.0,119.1065,119.3929,119.0588,119.3451,9357.0
2019-03-20 10:10:00,125.0,125.0,124.83,124.84,5310.0,119.326,119.326,119.1638,119.1733,5310.0
2019-03-20 10:15:00,124.88,124.91,124.75,124.78,9387.0,119.2115,119.2401,119.0874,119.116,9387.0
2019-03-20 10:20:00,124.82,124.82,124.68,124.73,6800.0,119.1542,119.1542,119.0206,119.0683,6800.0
2019-03-20 10:25:00,124.68,124.73,124.58,124.63,9341.0,119.0206,119.0683,118.9251,118.9728,9341.0
2019-03-20 10:30:00,124.63,124.69,124.51,124.54,10751.0,118.9728,119.0301,118.8583,118.8869,10751.0
2019-03-20 10:35:00,124.54,124.59,124.44,124.46,17686.0,118.8869,118.9347,118.7915,118.8106,17686.0
2019-03-20 10:40:00,124.48,124.5,124.36,124.4,8519.0,118.8297,118.8487,118.7151,118.7533,8519.0
2019-03-20 10:45:00,124.39,124.56,124.39,124.55,9071.0,118.7437,118.906,118.7437,118.8965,9071.0
2019-03-20 10:50:00,124.56,124.56,124.46,124.49,6600.0,118.906,118.906,118.8106,118.8392,6600.0
2019-03-20 10:55:00,124.49,124.62,124.49,124.62,5653.0,118.8392,118.9633,118.8392,118.9633,5653.0
2019-03-20 11:00:00,124.64,124.85,124.62,124.69,13377.0,118.9824,119.1829,118.9633,119.0301,13377.0
2019-03-20 11:05:00,124.7,124.74,124.64,124.68,6700.0,119.0397,119.0779,118.9824,119.0206,6700.0
2019-03-20 11:10:00,124.62,124.71,124.57,124.64,7550.0,118.9633,119.0492,118.9156,118.9824,7550.0
2019-03-20 11:15:00,124.65,124.75,124.52,124.73,10275.0,118.9919,119.0874,118.8678,119.0683,10275.0
2019-03-20 11:20:00,124.73,124.73,124.57,124.57,7879.0,119.0683,119.0683,118.9156,118.9156,7879.0
2019-03-20 11:25:00,124.59,124.61,124.41,124.47,12362.0,118.9347,118.9538,118.7628,118.8201,12362.0
2019-03-20 11:30:00,124.47,124.47,124.33,124.37,12802.0,118.8201,118.8201,118.6865,118.7246,12802.0
2019-03-20 11:35:00,124.36,124.36,124.22,124.23,9594.0,118.7151,118.7151,118.5815,118.591,9594.0
2019-03-20 11:40:00,124.21,124.24,124.12,124.12,11524.0,118.5719,118.6005,118.486,118.486,11524.0
2019-03-20 11:45:00,124.15,124.2,124.04,124.04,8414.0,118.5146,118.5624,118.4096,118.4096,8414.0
2019-03-20 11:50:00,124.06,124.09,123.86,123.92,11402.0,118.4287,118.4574,118.2378,118.2951,11402.0
2019-03-20 11:55:00,123.91,123.91,123.75,123.78,23332.0,118.2855,118.2855,118.1328,118.1614,23332.0
2019-03-20 12:00:00,123.75,123.94,123.73,123.84,11448.0,118.1328,118.3142,118.1137,118.2187,11448.0
2019-03-20 12:05:00,123.83,123.92,123.79,123.87,15533.0,118.2092,118.2951,118.171,118.2473,15533.0
2019-03-20 12:10:00,123.87,123.87,123.76,123.83,12165.0,118.2473,118.2473,118.1423,118.2092,12165.0
2019-03-20 12:15:00,123.81,123.85,123.79,123.84,9657.0,118.1901,118.2282,118.171,118.2187,9657.0
2019-03-20 12:20:00,123.82,123.96,123.79,123.95,9738.0,118.1996,118.3333,118.171,118.3237,9738.0
2019-03-20 12:25:00,123.98,124.04,123.87,123.93,16387.0,118.3523,118.4096,118.2473,118.3046,16387.0
2019-03-20 12:30:00,123.9,123.97,123.64,123.67,15493.0,118.276,118.3428,118.0278,118.0564,15493.0
2019-03-20 12:35:00,123.65,123.78,123.59,123.78,6820.0,118.0373,118.1614,117.9801,118.1614,6820.0
2019-03-20 12:40:00,123.74,123.84,123.74,123.81,9431.0,118.1232,118.2187,118.1232,118.1901,9431.0
2019-03-20 12:45:00,123.79,123.9,123.77,123.88,11000.0,118.171,118.276,118.1519,118.2569,11000.0
2019-03-20 12:50:00,123.88,124.11,123.88,124.1,10800.0,118.2569,118.4764,118.2569,118.4669,10800.0
2019-03-20 12:55:00,124.09,124.25,124.05,124.23,5200.0,118.4574,118.6101,118.4192,118.591,5200.0
2019-03-20 13:00:00,124.22,124.22,124.02,124.06,20672.0,118.5815,118.5815,118.3905,118.4287,20672.0
2019-03-20 13:05:00,124.05,124.1,124.0,124.05,11034.0,118.4192,118.4669,118.3714,118.4192,11034.0
2019-03-20 13:10:00,124.07,124.12,124.06,124.08,10916.0,118.4383,118.486,118.4287,118.4478,10916.0
2019-03-20 13:15:00,124.08,124.11,123.98,124.0,11522.0,118.4478,118.4764,118.3523,118.3714,11522.0
2019-03-20 13:20:00,123.99,124.02,123.95,124.01,12368.0,118.3619,118.3905,118.3237,118.381,12368.0
2019-03-20 13:25:00,124.0,124.02,123.85,123.85,17164.0,118.3714,118.3905,118.2282,118.2282,17164.0
2019-03-20 13:30:00,123.84,123.84,123.77,123.77,11255.0,118.2187,118.2187,118.1519,118.1519,11255.0
2019-03-20 13:35:00,123.79,123.85,123.78,123.85,12115.0,118.171,118.2282,118.1614,118.2282,12115.0
2019-03-20 13:40:00,123.85,123.93,123.75,123.76,13062.0,118.2282,118.3046,118.1328,118.1423,13062.0
2019-03-20 13:45:00,123.75,123.8,123.65,123.8,21180.0,118.1328,118.1805,118.0373,118.1805,21180.0
2019-03-20 13:50:00,123.79,123.86,123.77,123.83,9745.0,118.171,118.2378,118.1519,118.2092,9745.0
2019-03-20 13:55:00,123.83,123.86,123.71,123.81,19553.0,118.2092,118.2378,118.0946,118.1901,19553.0
2019-03-20 14:00:00,123.85,124.95,123.85,124.79,25920.0,118.2282,119.2783,118.2282,119.1256,25920.0
2019-03-20 14:05:00,124.89,125.24,124.88,124.99,20048.0,119.221,119.5552,119.2115,119.3165,20048.0
2019-03-20 14:10:00,124.99,125.25,124.95,125.09,30644.0,119.3165,119.5647,119.2783,119.412,30644.0
2019-03-20 14:15:00,125.03,125.04,124.76,124.77,7143.0,119.3547,119.3642,119.0969,119.1065,7143.0
2019-03-20 14:20:00,124.79,124.87,124.61,124.73,13512.0,119.1256,119.2019,118.9538,119.0683,13512.0
2019-03-20 14:25:00,124.77,124.82,124.55,124.74,24886.0,119.1065,119.1542,118.8965,119.0779,24886.0
2019-03-20 14:30:00,124.71,124.71,124.49,124.53,24085.0,119.0492,119.0492,118.8392,118.8774,24085.0
2019-03-20 14:35:00,124.56,124.7,124.53,124.61,23899.0,118.906,119.0397,118.8774,118.9538,23899.0
2019-03-20 14:40:00,124.58,124.63,124.41,124.47,20811.0,118.9251,118.9728,118.7628,118.8201,20811.0
2019-03-20 14:45:00,124.45,124.65,124.44,124.5,20846.0,118.801,118.9919,118.7915,118.8487,20846.0
2019-03-20 14:50:00,124.52,124.61,124.43,124.43,22182.0,118.8678,118.9538,118.7819,118.7819,22182.0
2019-03-20 14:55:00,124.41,124.54,124.37,124.5,20013.0,118.7628,118.8869,118.7246,118.8487,20013.0
2019-03-20 15:00:00,124.56,124.64,124.35,124.4,20257.0,118.906,118.9824,118.7056,118.7533,20257.0
2019-03-20 15:05:00,124.38,124.51,124.28,124.5,32908.0,118.7342,118.8583,118.6387,118.8487,32908.0
2019-03-20 15:10:00,124.51,124.53,124.2,124.4,28108.0,118.8583,118.8774,118.5624,118.7533,28108.0
2019-03-20 15:15:00,124.41,124.54,124.41,124.46,15080.0,118.7628,118.8869,118.7628,118.8106,15080.0
2019-03-20 15:20:00,124.48,124.55,124.33,124.33,21885.0,118.8297,118.8965,118.6865,118.6865,21885.0
2019-03-20 15:25:00,124.32,124.38,124.3,124.35,29397.0,118.6769,118.7342,118.6578,118.7056,29397.0
2019-03-20 15:30:00,124.35,124.36,123.93,124.07,35756.0,118.7056,118.7151,118.3046,118.4383,35756.0
2019-03-20 15:35:00,124.07,124.27,124.07,124.22,30870.0,118.4383,118.6292,118.4383,118.5815,30870.0
2019-03-20 15:40:00,124.22,124.22,123.91,123.91,19223.0,118.5815,118.5815,118.2855,118.2855,19223.0
2019-03-20 15:45:00,123.92,124.08,123.91,123.95,19142.0,118.2951,118.4478,118.2855,118.3237,19142.0
2019-03-20 15:50:00,123.94,123.95,123.69,123.69,30562.0,118.3142,118.3237,118.0755,118.0755,30562.0
2019-03-20 15:55:00,123.68,123.8,123.54,123.67,113938.0,118.066,118.1805,117.9323,118.0564,113938.0
2019-03-21 09:30:00,123.37,123.7,123.0,123.32,20411.0,117.77,118.0851,117.4168,117.7223,20411.0
2019-03-21 09:35:00,123.25,123.37,122.98,123.22,21627.0,117.6555,117.77,117.3977,117.6268,21627.0
2019-03-21 09:40:00,123.2,123.62,123.2,123.46,8699.0,117.6078,118.0087,117.6078,117.856,8699.0
2019-03-21 09:45:00,123.46,123.52,123.33,123.4,9879.0,117.856,117.9132,117.7319,117.7987,9879.0
2019-03-21 09:50:00,123.4,123.43,123.29,123.36,7900.0,117.7987,117.8273,117.6937,117.7605,7900.0
2019-03-21 09:55:00,123.36,123.71,123.36,123.55,11242.0,117.7605,118.0946,117.7605,117.9419,11242.0
2019-03-21 10:00:00,123.55,123.6,123.42,123.56,9484.0,117.9419,117.9896,117.8178,117.9514,9484.0
2019-03-21 10:05:00,123.56,123.76,123.54,123.65,11996.0,117.9514,118.1423,117.9323,118.0373,11996.0
2019-03-21 10:10:00,123.69,123.72,123.59,123.65,9069.0,118.0755,118.1042,117.9801,118.0373,9069.0
2019-03-21 10:15:00,123.63,123.66,123.53,123.53,10118.0,118.0182,118.0469,117.9228,117.9228,10118.0
2019-03-21 10:20:00,123.53,123.71,123.53,123.67,4687.0,117.9228,118.0946,117.9228,118.0564,4687.0
2019-03-21 10:25:00,123.74,123.94,123.74,123.84,6950.0,118.1232,118.3142,118.1232,118.2187,6950.0
2019-03-21 10:30:00,123.8,123.82,123.58,123.74,7241.0,118.1805,118.1996,117.9705,118.1232,7241.0
2019-03-21 10:35:00,123.74,123.83,123.7,123.82,5306.0,118.1232,118.2092,118.0851,118.1996,5306.0
2019-03-21 10:40:00,123.84,123.9,123.79,123.86,14489.0,118.2187,118.276,118.171,118.2378,14489.0
2019-03-21 10:45:00,123.86,123.93,123.71,123.71,4600.0,118.2378,118.3046,118.0946,118.0946,4600.0
2019-03-21 10:50:00,123.69,123.76,123.66,123.73,6804.0,118.0755,118.1423,118.0469,118.1137,6804.0
2019-03-21 10:55:00,123.76,123.78,123.66,123.68,6299.0,118.1423,118.1614,118.0469,118.066,6299.0
2019-03-21 11:00:00,123.67,124.0,123.66,124.0,16218.0,118.0564,118.3714,118.0469,118.3714,16218.0
2019-03-21 11:05:00,124.02,124.03,123.78,123.8,7700.0,118.3905,118.4001,118.1614,118.1805,7700.0
2019-03-21 11:10:00,123.81,123.94,123.78,123.91,11879.0,118.1901,118.3142,118.1614,118.2855,11879.0
2019-03-21 11:15:00,123.92,124.19,123.91,124.17,5424.0,118.2951,118.5528,118.2855,118.5337,5424.0
2019-03-21 11:20:00,124.25,124.27,124.0,124.19,241694.0,118.6101,118.6292,118.3714,118.5528,241694.0
2019-03-21 11:25:00,124.23,124.61,124.23,124.35,22322.0,118.591,118.9538,118.591,118.7056,22322.0
2019-03-21 11:30:00,124.31,124.31,124.02,124.02,9900.0,118.6674,118.6674,118.3905,118.3905,9900.0
2019-03-21 11:35:00,124.05,124.3,123.97,124.17,6143.0,118.4192,118.6578,118.3428,118.5337,6143.0
2019-03-21 11:40:00,124.15,124.53,124.11,124.35,12067.0,118.5146,118.8774,118.4764,118.7056,12067.0
2019-03-21 11:45:00,124.43,124.52,124.37,124.38,3804.0,118.7819,118.8678,118.7246,118.7342,3804.0
2019-03-21 11:50:00,124.38,124.56,124.38,124.52,6150.0,118.7342,118.906,118.7342,118.8678,6150.0
2019-03-21 11:55:00,124.49,124.72,124.49,124.71,8158.0,118.8392,119.0588,118.8392,119.0492,8158.0
2019-03-21 12:00:00,124.68,124.71,124.59,124.65,4100.0,119.0206,119.0492,118.9347,118.9919,4100.0
2019-03-21 12:05:00,124.68,124.71,124.62,124.68,4597.0,119.0206,119.0492,118.9633,119.0206,4597.0
2019-03-21 12:10:00,124.71,124.79,124.69,124.75,5566.0,119.0492,119.1256,119.0301,119.0874,5566.0
2019-03-21 12:15:00,124.78,124.8,124.55,124.59,9847.0,119.116,119.1351,118.8965,118.9347,9847.0
2019-03-21 12:20:00,124.55,124.65,124.51,124.56,6847.0,118.8965,118.9919,118.8583,118.906,6847.0
2019-03-21 12:25:00,124.55,124.55,124.35,124.37,3388.0,118.8965,118.8965,118.7056,118.7246,3388.0
2019-03-21 12:30:00,124.38,124.39,124.25,124.34,9056.0,118.7342,118.7437,118.6101,118.696,9056.0
2019-03-21 12:35:00,124.36,124.36,124.19,124.19,16828.0,118.7151,118.7151,118.5528,118.5528,16828.0
2019-03-21 12:40:00,124.2,124.3,124.15,124.28,8829.0,118.5624,118.6578,118.5146,118.6387,8829.0
2019-03-21 12:45:00,124.28,124.28,123.96,124.01,16837.0,118.6387,118.6387,118.3333,118.381,16837.0
2019-03-21 12:50:00,124.02,124.07,123.91,124.03,10080.0,118.3905,118.4383,118.2855,118.4001,10080.0
2019-03-21 12:55:00,124.03,124.06,123.87,123.9,6315.0,118.4001,118.4287,118.2473,118.276,6315.0
2019-03-21 13:00:00,123.91,124.1,123.91,124.07,10245.0,118.2855,118.4669,118.2855,118.4383,10245.0
2019-03-21 13:05:00,124.06,124.27,124.05,124.2,12205.0,118.4287,118.6292,118.4192,118.5624,12205.0
2019-03-21 13:10:00,124.19,124.21,124.07,124.07,7545.0,118.5528,118.5719,118.4383,118.4383,7545.0
2019-03-21 13:15:00,124.05,124.06,123.89,123.89,8904.0,118.4192,118.4287,118.2664,118.2664,8904.0
2019-03-21 13:20:00,123.89,124.01,123.87,123.9,27385.0,118.2664,118.381,118.2473,118.276,27385.0
2019-03-21 13:25:00,123.88,124.08,123.83,124.08,8412.0,118.2569,118.4478,118.2092,118.4478,8412.0
2019-03-21 13:30:00,124.14,124.23,124.06,124.06,10605.0,118.5051,118.591,118.4287,118.4287,10605.0
2019-03-21 13:35:00,124.08,124.08,123.74,123.96,67544.0,118.4478,118.4478,118.1232,118.3333,67544.0
2019-03-21 13:40:00,124.0,124.13,123.94,124.1,19509.0,118.3714,118.4955,118.3142,118.4669,19509.0
2019-03-21 13:45:00,124.13,124.15,124.04,124.15,5200.0,118.4955,118.5146,118.4096,118.5146,5200.0
2019-03-21 13:50:00,124.28,124.37,124.14,124.28,29421.0,118.6387,118.7246,118.5051,118.6387,29421.0
2019-03-21 13:55:00,124.28,124.29,124.15,124.19,7452.0,118.6387,118.6483,118.5146,118.5528,7452.0
2019-03-21 14:00:00,124.2,124.45,124.15,124.45,3000.0,118.5624,118.801,118.5146,118.801,3000.0
2019-03-21 14:05:00,124.45,124.54,124.42,124.52,9215.0,118.801,118.8869,118.7724,118.8678,9215.0
2019-03-21 14:10:00,124.51,124.59,124.41,124.44,9698.0,118.8583,118.9347,118.7628,118.7915,9698.0
2019-03-21 14:15:00,124.42,124.55,124.35,124.5,13298.0,118.7724,118.8965,118.7056,118.8487,13298.0
2019-03-21 14:20:00,124.49,124.67,124.49,124.65,9810.0,118.8392,119.011,118.8392,118.9919,9810.0
2019-03-21 14:25:00,124.69,124.8,124.64,124.71,6600.0,119.0301,119.1351,118.9824,119.0492,6600.0
2019-03-21 14:30:00,124.73,124.84,124.71,124.81,6150.0,119.0683,119.1733,119.0492,119.1447,6150.0
2019-03-21 14:35:00,124.81,124.83,124.75,124.83,4974.0,119.1447,119.1638,119.0874,119.1638,4974.0
2019-03-21 14:40:00,124.84,124.96,124.81,124.93,5971.0,119.1733,119.2879,119.1447,119.2592,5971.0
2019-03-21 14:45:00,124.95,125.06,124.92,124.99,9228.0,119.2783,119.3833,119.2497,119.3165,9228.0
2019-03-21 14:50:00,125.02,125.02,124.89,124.97,8320.0,119.3451,119.3451,119.221,119.2974,8320.0
2019-03-21 14:55:00,124.95,124.95,124.89,124.92,5200.0,119.2783,119.2783,119.221,119.2497,5200.0
2019-03-21 15:00:00,124.93,125.04,124.9,125.01,8674.0,119.2592,119.3642,119.2306,119.3356,8674.0
2019-03-21 15:05:00,125.04,125.15,125.02,125.04,10721.0,119.3642,119.4692,119.3451,119.3642,10721.0
2019-03-21 15:10:00,125.0,125.02,124.74,124.76,11013.0,119.326,119.3451,119.0779,119.0969,11013.0
2019-03-21 15:15:00,124.76,124.89,124.72,124.85,12824.0,119.0969,119.221,119.0588,119.1829,12824.0
2019-03-21 15:20:00,124.82,124.87,124.75,124.87,9070.0,119.1542,119.2019,119.0874,119.2019,9070.0
2019-03-21 15:25:00,124.88,124.97,124.88,124.91,7446.0,119.2115,119.2974,119.2115,119.2401,7446.0
2019-03-21 15:30:00,124.91,124.93,124.71,124.83,18091.0,119.2401,119.2592,119.0492,119.1638,18091.0
2019-03-21 15:35:00,124.82,124.91,124.75,124.91,16694.0,119.1542,119.2401,119.0874,119.2401,16694.0
2019-03-21 15:40:00,124.87,125.06,124.85,125.04,10250.0,119.2019,119.3833,119.1829,119.3642,10250.0
2019-03-21 15:45:00,125.03,125.04,124.8,124.9,15470.0,119.3547,119.3642,119.1351,119.2306,15470.0
2019-03-21 15:50:00,124.91,125.16,124.87,125.02,48410.0,119.2401,119.4788,119.2019,119.3451,48410.0
2019-03-21 15:55:00,125.02,125.18,124.95,125.06,82608.0,119.3451,119.4979,119.2783,119.3833,82608.0
2019-03-22 09:30:00,124.37,124.91,124.37,124.5,20713.0,118.7246,119.2401,118.7246,118.8487,20713.0
2019-03-22 09:35:00,124.51,124.51,123.83,123.9,13765.0,118.8583,118.8583,118.2092,118.276,13765.0
2019-03-22 09:40:00,124.06,124.06,123.88,123.93,9998.0,118.4287,118.4287,118.2569,118.3046,9998.0
2019-03-22 09:45:00,123.93,123.95,123.5,123.64,41186.0,118.3046,118.3237,117.8941,118.0278,41186.0
2019-03-22 09:50:00,123.7,123.91,123.48,123.7,27573.0,118.0851,118.2855,117.875,118.0851,27573.0
2019-03-22 09:55:00,123.63,123.81,123.46,123.46,15827.0,118.0182,118.1901,117.856,117.856,15827.0
2019-03-22 10:00:00,123.51,123.7,123.42,123.56,29380.0,117.9037,118.0851,117.8178,117.9514,29380.0
2019-03-22 10:05:00,123.51,123.83,123.5,123.82,11798.0,117.9037,118.2092,117.8941,118.1996,11798.0
2019-03-22 10:10:00,123.75,123.93,123.73,123.86,11112.0,118.1328,118.3046,118.1137,118.2378,11112.0
2019-03-22 10:15:00,123.91,124.21,123.85,124.16,28690.0,118.2855,118.5719,118.2282,118.5242,28690.0
2019-03-22 10:20:00,124.16,124.29,124.07,124.07,9350.0,118.5242,118.6483,118.4383,118.4383,9350.0
2019-03-22 10:25:00,124.07,124.25,124.02,124.18,12246.0,118.4383,118.6101,118.3905,118.5433,12246.0
2019-03-22 10:30:00,124.19,124.47,124.18,124.38,8837.0,118.5528,118.8201,118.5433,118.7342,8837.0
2019-03-22 10:35:00,124.37,124.62,124.36,124.56,14218.0,118.7246,118.9633,118.7151,118.906,14218.0
2019-03-22 10:40:00,124.49,124.52,124.19,124.44,7521.0,118.8392,118.8678,118.5528,118.7915,7521.0
2019-03-22 10:45:00,124.44,124.44,124.03,124.14,5544.0,118.7915,118.7915,118.4001,118.5051,5544.0
2019-03-22 10:50:00,124.14,124.15,124.0,124.09,5693.0,118.5051,118.5146,118.3714,118.4574,5693.0
2019-03-22 10:55:00,124.15,124.23,124.0,124.02,13499.0,118.5146,118.591,118.3714,118.3905,13499.0
2019-03-22 11:00:00,124.0,124.22,124.0,124.13,8418.0,118.3714,118.5815,118.3714,118.4955,8418.0
2019-03-22 11:05:00,124.13,124.34,124.08,124.25,15905.0,118.4955,118.696,118.4478,118.6101,15905.0
2019-03-22 11:10:00,124.25,124.45,124.13,124.43,14294.0,118.6101,118.801,118.4955,118.7819,14294.0
2019-03-22 11:15:00,124.43,124.5,124.2,124.44,7513.0,118.7819,118.8487,118.5624,118.7915,7513.0
2019-03-22 11:20:00,124.43,124.43,124.19,124.22,5847.0,118.7819,118.7819,118.5528,118.5815,5847.0
2019-03-22 11:25:00,124.23,124.35,124.07,124.16,8197.0,118.591,118.7056,118.4383,118.5242,8197.0
2019-03-22 11:30:00,124.14,124.29,124.06,124.08,8310.0,118.5051,118.6483,118.4287,118.4478,8310.0
2019-03-22 11:35:00,124.04,124.1,123.93,123.96,6105.0,118.4096,118.4669,118.3046,118.3333,6105.0
2019-03-22 11:40:00,123.96,124.01,123.85,123.93,18810.0,118.3333,118.381,118.2282,118.3046,18810.0
2019-03-22 11:45:00,123.89,124.13,123.85,124.01,12200.0,118.2664,118.4955,118.2282,118.381,12200.0
2019-03-22 11:50:00,124.0,124.05,123.75,123.87,18775.0,118.3714,118.4192,118.1328,118.2473,18775.0
2019-03-22 11:55:00,123.9,123.98,123.78,123.78,31630.0,118.276,118.3523,118.1614,118.1614,31630.0
2019-03-22 12:00:00,123.79,124.06,123.71,123.96,14292.0,118.171,118.4287,118.0946,118.3333,14292.0
2019-03-22 12:05:00,123.9,124.03,123.87,123.93,8537.0,118.276,118.4001,118.2473,118.3046,8537.0
2019-03-22 12:10:00,123.93,124.0,123.83,123.83,4900.0,118.3046,118.3714,118.2092,118.2092,4900.0
2019-03-22 12:15:00,123.82,124.15,123.81,124.14,18472.0,118.1996,118.5146,118.1901,118.5051,18472.0
2019-03-22 12:20:00,124.17,124.26,124.09,124.13,7914.0,118.5337,118.6196,118.4574,118.4955,7914.0
2019-03-22 12:25:00,124.17,124.17,123.93,123.95,10300.0,118.5337,118.5337,118.3046,118.3237,10300.0
2019-03-22 12:30:00,123.92,124.17,123.91,124.14,4555.0,118.2951,118.5337,118.2855,118.5051,4555.0
2019-03-22 12:35:00,124.14,124.14,123.89,123.89,5936.0,118.5051,118.5051,118.2664,118.2664,5936.0
2019-03-22 12:40:00,123.87,124.03,123.73,123.98,24710.0,118.2473,118.4001,118.1137,118.3523,24710.0
2019-03-22 12:45:00,124.0,124.03,123.91,124.02,84114.0,118.3714,118.4001,118.2855,118.3905,84114.0
2019-03-22 12:50:00,124.01,124.38,123.97,124.37,8206.0,118.381,118.7342,118.3428,118.7246,8206.0
2019-03-22 12:55:00,124.33,124.33,124.14,124.28,5607.0,118.6865,118.6865,118.5051,118.6387,5607.0
2019-03-22 13:00:00,124.25,124.4,124.21,124.27,4245.0,118.6101,118.7533,118.5719,118.6292,4245.0
2019-03-22 13:05:00,124.22,124.44,124.22,124.37,8001.0,118.5815,118.7915,118.5815,118.7246,8001.0
2019-03-22 13:10:00,124.34,124.37,124.1,124.11,5806.0,118.696,118.7246,118.4669,118.4764,5806.0
2019-03-22 13:15:00,124.1,124.13,124.02,124.02,4340.0,118.4669,118.4955,118.3905,118.3905,4340.0
2019-03-22 13:20:00,124.06,124.07,123.94,123.99,5009.0,118.4287,118.4383,118.3142,118.3619,5009.0
2019-03-22 13:25:00,123.98,124.01,123.93,123.96,6515.0,118.3523,118.381,118.3046,118.3333,6515.0
2019-03-22 13:30:00,123.96,124.14,123.91,124.0,5300.0,118.3333,118.5051,118.2855,118.3714,5300.0
2019-03-22 13:35:00,124.05,124.14,124.03,124.07,3800.0,118.4192,118.5051,118.4001,118.4383,3800.0
2019-03-22 13:40:00,124.17,124.17,124.03,124.1,3000.0,118.5337,118.5337,118.4001,118.4669,3000.0
2019-03-22 13:45:00,124.15,124.19,124.04,124.1,13927.0,118.5146,118.5528,118.4096,118.4669,13927.0
2019-03-22 13:50:00,124.07,124.28,124.04,124.13,33137.0,118.4383,118.6387,118.4096,118.4955,33137.0
2019-03-22 13:55:00,124.13,124.37,124.06,124.32,73236.0,118.4955,118.7246,118.4287,118.6769,73236.0
2019-03-22 14:00:00,124.35,124.64,124.31,124.63,33795.0,118.7056,118.9824,118.6674,118.9728,33795.0
2019-03-22 14:05:00,124.62,124.63,124.4,124.43,11291.0,118.9633,118.9728,118.7533,118.7819,11291.0
2019-03-22 14:10:00,124.4,124.54,124.39,124.52,4400.0,118.7533,118.8869,118.7437,118.8678,4400.0
2019-03-22 14:15:00,124.55,124.68,124.51,124.51,6651.0,118.8965,119.0206,118.8583,118.8583,6651.0
2019-03-22 14:20:00,124.52,124.56,124.41,124.41,6391.0,118.8678,118.906,118.7628,118.7628,6391.0
2019-03-22 14:25:00,124.42,124.46,124.37,124.38,4870.0,118.7724,118.8106,118.7246,118.7342,4870.0
2019-03-22 14:30:00,124.35,124.37,124.25,124.34,30610.0,118.7056,118.7246,118.6101,118.696,30610.0
2019-03-22 14:35:00,124.33,124.39,124.29,124.39,12600.0,118.6865,118.7437,118.6483,118.7437,12600.0
2019-03-22 14:40:00,124.43,124.5,124.38,124.4,5270.0,118.7819,118.8487,118.7342,118.7533,5270.0
2019-03-22 14:45:00,124.43,124.57,124.39,124.54,6077.0,118.7819,118.9156,118.7437,118.8869,6077.0
2019-03-22 14:50:00,124.54,124.67,124.47,124.47,4630.0,118.8869,119.011,118.8201,118.8201,4630.0
2019-03-22 14:55:00,124.5,124.61,124.49,124.49,5322.0,118.8487,118.9538,118.8392,118.8392,5322.0
2019-03-22 15:00:00,124.49,124.69,124.45,124.46,6346.0,118.8392,119.0301,118.801,118.8106,6346.0
2019-03-22 15:05:00,124.52,124.58,124.46,124.48,10029.0,118.8678,118.9251,118.8106,118.8297,10029.0
2019-03-22 15:10:00,124.48,124.56,124.35,124.35,5600.0,118.8297,118.906,118.7056,118.7056,5600.0
2019-03-22 15:15:00,124.39,124.45,124.31,124.41,10337.0,118.7437,118.801,118.6674,118.7628,10337.0
2019-03-22 15:20:00,124.4,124.47,124.35,124.45,8989.0,118.7533,118.8201,118.7056,118.801,8989.0
2019-03-22 15:25:00,124.44,124.47,124.29,124.3,24784.0,118.7915,118.8201,118.6483,118.6578,24784.0
2019-03-22 15:30:00,124.27,124.38,124.27,124.29,45268.0,118.6292,118.7342,118.6292,118.6483,45268.0
2019-03-22 15:35:00,124.32,124.36,124.07,124.08,99329.0,118.6769,118.7151,118.4383,118.4478,99329.0
2019-03-22 15:40:00,124.08,124.22,124.08,124.13,32506.0,118.4478,118.5815,118.4478,118.4955,32506.0
2019-03-22 15:45:00,124.14,124.31,124.02,124.19,26207.0,118.5051,118.6674,118.3905,118.5528,26207.0
2019-03-22 15:50:00,124.19,124.19,124.06,124.18,33642.0,118.5528,118.5528,118.4287,118.5433,33642.0
2019-03-22 15:55:00,124.18,124.51,124.1,124.5,295531.0,118.5433,118.8583,118.4669,118.8487,295531.0
2019-03-25 09:30:00,124.01,124.14,123.22,123.44,47802.0,118.381,118.5051,117.6268,117.8369,47802.0
2019-03-25 09:35:00,123.66,124.23,123.6,124.13,18325.0,118.0469,118.591,117.9896,118.4955,18325.0
2019-03-25 09:40:00,124.16,124.16,123.59,123.65,4786.0,118.5242,118.5242,117.9801,118.0373,4786.0
2019-03-25 09:45:00,123.65,123.68,123.13,123.18,14800.0,118.0373,118.066,117.5409,117.5887,14800.0
2019-03-25 09:50:00,123.3,123.5,123.22,123.34,10015.0,117.7032,117.8941,117.6268,117.7414,10015.0
2019-03-25 09:55:00,123.34,123.78,123.34,123.73,17185.0,117.7414,118.1614,117.7414,118.1137,17185.0
2019-03-25 10:00:00,123.78,123.83,123.61,123.76,11468.0,118.1614,118.2092,117.9991,118.1423,11468.0
2019-03-25 10:05:00,123.79,124.04,123.78,123.97,16231.0,118.171,118.4096,118.1614,118.3428,16231.0
2019-03-25 10:10:00,123.96,124.01,123.66,123.75,16894.0,118.3333,118.381,118.0469,118.1328,16894.0
2019-03-25 10:15:00,123.77,123.84,123.53,123.62,13670.0,118.1519,118.2187,117.9228,118.0087,13670.0
2019-03-25 10:20:00,123.65,123.79,123.55,123.68,12060.0,118.0373,118.171,117.9419,118.066,12060.0
2019-03-25 10:25:00,123.65,123.8,123.65,123.68,7007.0,118.0373,118.1805,118.0373,118.066,7007.0
2019-03-25 10:30:00,123.68,123.79,123.65,123.65,20760.0,118.066,118.171,118.0373,118.0373,20760.0
2019-03-25 10:35:00,123.65,123.78,123.62,123.65,11439.0,118.0373,118.1614,118.0087,118.0373,11439.0
2019-03-25 10:40:00,123.64,123.76,123.58,123.73,10265.0,118.0278,118.1423,117.9705,118.1137,10265.0
2019-03-25 10:45:00,123.7,123.89,123.69,123.88,12817.0,118.0851,118.2664,118.0755,118.2569,12817.0
2019-03-25 10:50:00,123.91,124.18,123.91,124.1,14363.0,118.2855,118.5433,118.2855,118.4669,14363.0
2019-03-25 10:55:00,124.08,124.33,124.03,124.1,17405.0,118.4478,118.6865,118.4001,118.4669,17405.0
2019-03-25 11:00:00,124.08,124.2,124.01,124.01,22133.0,118.4478,118.5624,118.381,118.381,22133.0
2019-03-25 11:05:00,123.99,124.26,123.99,124.18,15273.0,118.3619,118.6196,118.3619,118.5433,15273.0
2019-03-25 11:10:00,124.16,124.16,123.96,124.14,9487.0,118.5242,118.5242,118.3333,118.5051,9487.0
2019-03-25 11:15:00,124.13,124.23,124.11,124.18,27235.0,118.4955,118.591,118.4764,118.5433,27235.0
2019-03-25 11:20:00,124.25,124.36,124.22,124.3,9144.0,118.6101,118.7151,118.5815,118.6578,9144.0
2019-03-25 11:25:00,124.34,124.45,124.33,124.44,11408.0,118.696,118.801,118.6865,118.7915,11408.0
2019-03-25 11:30:00,124.42,124.43,124.21,124.23,10363.0,118.7724,118.7819,118.5719,118.591,10363.0
2019-03-25 11:35:00,124.22,124.24,124.09,124.09,5500.0,118.5815,118.6005,118.4574,118.4574,5500.0
2019-03-25 11:40:00,124.13,124.13,123.96,124.05,9804.0,118.4955,118.4955,118.3333,118.4192,9804.0
2019-03-25 11:45:00,124.01,124.07,123.81,123.82,5433.0,118.381,118.4383,118.1901,118.1996,5433.0
2019-03-25 11:50:00,123.82,123.93,123.82,123.88,10006.0,118.1996,118.3046,118.1996,118.2569,10006.0
2019-03-25 11:55:00,123.88,124.05,123.83,123.83,15509.0,118.2569,118.4192,118.2092,118.2092,15509.0
2019-03-25 12:00:00,123.86,123.92,123.76,123.88,19375.0,118.2378,118.2951,118.1423,118.2569,19375.0
2019-03-25 12:05:00,123.88,124.18,123.85,124.17,18746.0,118.2569,118.5433,118.2282,118.5337,18746.0
2019-03-25 12:10:00,124.16,124.17,124.04,124.14,8908.0,118.5242,118.5337,118.4096,118.5051,8908.0
2019-03-25 12:15:00,124.14,124.32,124.05,124.29,15100.0,118.5051,118.6769,118.4192,118.6483,15100.0
2019-03-25 12:20:00,124.29,124.33,124.2,124.26,12789.0,118.6483,118.6865,118.5624,118.6196,12789.0
2019-03-25 12:25:00,124.26,124.38,124.25,124.3,14261.0,118.6196,118.7342,118.6101,118.6578,14261.0
2019-03-25 12:30:00,124.3,124.34,124.07,124.07,5143.0,118.6578,118.696,118.4383,118.4383,5143.0
2019-03-25 12:35:00,124.04,124.07,123.92,123.92,10207.0,118.4096,118.4383,118.2951,118.2951,10207.0
2019-03-25 12:40:00,123.9,123.94,123.72,123.75,6300.0,118.276,118.3142,118.1042,118.1328,6300.0
2019-03-25 12:45:00,123.77,123.84,123.7,123.82,9322.0,118.1519,118.2187,118.0851,118.1996,9322.0
2019-03-25 12:50:00,123.82,123.97,123.82,123.92,8030.0,118.1996,118.3428,118.1996,118.2951,8030.0
2019-03-25 12:55:00,123.92,124.05,123.92,123.99,7100.0,118.2951,118.4192,118.2951,118.3619,7100.0
2019-03-25 13:00:00,123.98,124.11,123.92,124.04,13800.0,118.3523,118.4764,118.2951,118.4096,13800.0
2019-03-25 13:05:00,124.05,124.15,124.0,124.14,7708.0,118.4192,118.5146,118.3714,118.5051,7708.0
2019-03-25 13:10:00,124.13,124.38,124.13,124.29,14372.0,118.4955,118.7342,118.4955,118.6483,14372.0
2019-03-25 13:15:00,124.21,124.21,124.07,124.13,5700.0,118.5719,118.5719,118.4383,118.4955,5700.0
2019-03-25 13:20:00,124.11,124.18,124.05,124.11,10781.0,118.4764,118.5433,118.4192,118.4764,10781.0
2019-03-25 13:25:00,124.12,124.2,124.02,124.1,11850.0,118.486,118.5624,118.3905,118.4669,11850.0
2019-03-25 13:30:00,124.09,124.16,123.83,123.86,17300.0,118.4574,118.5242,118.2092,118.2378,17300.0
2019-03-25 13:35:00,123.88,123.97,123.87,123.87,16818.0,118.2569,118.3428,118.2473,118.2473,16818.0
2019-03-25 13:40:00,123.85,123.86,123.81,123.83,5100.0,118.2282,118.2378,118.1901,118.2092,5100.0
2019-03-25 13:45:00,123.83,123.89,123.7,123.77,21603.0,118.2092,118.2664,118.0851,118.1519,21603.0
2019-03-25 13:50:00,123.75,123.84,123.62,123.62,18639.0,118.1328,118.2187,118.0087,118.0087,18639.0
2019-03-25 13:55:00,123.57,123.59,123.42,123.43,8589.0,117.961,117.9801,117.8178,117.8273,8589.0
2019-03-25 14:00:00,123.39,123.55,123.39,123.54,8128.0,117.7891,117.9419,117.7891,117.9323,8128.0
2019-03-25 14:05:00,123.5,123.51,123.4,123.4,6556.0,117.8941,117.9037,117.7987,117.7987,6556.0
2019-03-25 14:10:00,123.39,123.52,123.36,123.46,9546.0,117.7891,117.9132,117.7605,117.856,9546.0
2019-03-25 14:15:00,123.49,123.51,123.24,123.32,7382.0,117.8846,117.9037,117.6459,117.7223,7382.0
2019-03-25 14:20:00,123.36,123.39,123.29,123.32,8469.0,117.7605,117.7891,117.6937,117.7223,8469.0
2019-03-25 14:25:00,123.32,123.44,123.3,123.44,8419.0,117.7223,117.8369,117.7032,117.8369,8419.0
2019-03-25 14:30:00,123.43,123.74,123.4,123.71,8056.0,117.8273,118.1232,117.7987,118.0946,8056.0
2019-03-25 14:35:00,123.75,123.8,123.65,123.67,11602.0,118.1328,118.1805,118.0373,118.0564,11602.0
2019-03-25 14:40:00,123.68,123.94,123.68,123.81,12351.0,118.066,118.3142,118.066,118.1901,12351.0
2019-03-25 14:45:00,123.78,123.82,123.73,123.79,10301.0,118.1614,118.1996,118.1137,118.171,10301.0
2019-03-25 14:50:00,123.81,123.83,123.69,123.75,12822.0,118.1901,118.2092,118.0755,118.1328,12822.0
2019-03-25 14:55:00,123.79,124.04,123.77,123.99,14049.0,118.171,118.4096,118.1519,118.3619,14049.0
2019-03-25 15:00:00,124.02,124.06,123.82,123.86,8971.0,118.3905,118.4287,118.1996,118.2378,8971.0
2019-03-25 15:05:00,123.85,123.97,123.81,123.93,14645.0,118.2282,118.3428,118.1901,118.3046,14645.0
2019-03-25 15:10:00,123.97,124.1,123.88,124.06,11286.0,118.3428,118.4669,118.2569,118.4287,11286.0
2019-03-25 15:15:00,124.04,124.04,123.84,123.87,7502.0,118.4096,118.4096,118.2187,118.2473,7502.0
2019-03-25 15:20:00,123.88,124.03,123.85,124.0,13562.0,118.2569,118.4001,118.2282,118.3714,13562.0
2019-03-25 15:25:00,123.96,124.11,123.9,123.91,8153.0,118.3333,118.4764,118.276,118.2855,8153.0
2019-03-25 15:30:00,123.89,124.04,123.87,123.94,10985.0,118.2664,118.4096,118.2473,118.3142,10985.0
2019-03-25 15:35:00,123.93,123.97,123.83,123.89,18705.0,118.3046,118.3428,118.2092,118.2664,18705.0
2019-03-25 15:40:00,123.91,124.05,123.89,123.98,13872.0,118.2855,118.4192,118.2664,118.3523,13872.0
2019-03-25 15:45:00,123.96,124.06,123.75,123.78,17259.0,118.3333,118.4287,118.1328,118.1614,17259.0
2019-03-25 15:50:00,123.78,123.84,123.66,123.71,16809.0,118.1614,118.2187,118.0469,118.0946,16809.0
2019-03-25 15:55:00,123.7,123.73,123.53,123.69,81238.0,118.0851,118.1137,117.9228,118.0755,81238.0
2019-03-26 09:30:00,122.89,123.58,122.72,123.48,50852.0,117.3118,117.9705,117.1495,117.875,50852.0
2019-03-26 09:35:00,123.48,123.94,123.44,123.94,8235.0,117.875,118.3142,117.8369,118.3142,8235.0
2019-03-26 09:40:00,123.94,124.29,123.73,124.17,17756.0,118.3142,118.6483,118.1137,118.5337,17756.0
2019-03-26 09:45:00,124.24,124.37,123.98,123.99,10244.0,118.6005,118.7246,118.3523,118.3619,10244.0
2019-03-26 09:50:00,124.05,124.06,123.69,123.7,10841.0,118.4192,118.4287,118.0755,118.0851,10841.0
2019-03-26 09:55:00,123.75,124.24,123.69,124.23,12024.0,118.1328,118.6005,118.0755,118.591,12024.0
2019-03-26 10:00:00,124.23,124.41,124.08,124.33,9507.0,118.591,118.7628,118.4478,118.6865,9507.0
2019-03-26 10:05:00,124.32,124.39,124.19,124.36,14552.0,118.6769,118.7437,118.5528,118.7151,14552.0
2019-03-26 10:10:00,124.33,124.42,124.22,124.39,14046.0,118.6865,118.7724,118.5815,118.7437,14046.0
2019-03-26 10:15:00,124.39,124.6,124.39,124.6,8859.0,118.7437,118.9442,118.7437,118.9442,8859.0
2019-03-26 10:20:00,124.56,124.57,124.44,124.46,12700.0,118.906,118.9156,118.7915,118.8106,12700.0
2019-03-26 10:25:00,124.46,124.48,124.15,124.15,5041.0,118.8106,118.8297,118.5146,118.5146,5041.0
2019-03-26 10:30:00,124.19,124.24,124.04,124.2,17938.0,118.5528,118.6005,118.4096,118.5624,17938.0
2019-03-26 10:35:00,124.19,124.19,123.84,123.97,7732.0,118.5528,118.5528,118.2187,118.3428,7732.0
2019-03-26 10:40:00,123.97,124.07,123.9,123.97,3134.0,118.3428,118.4383,118.276,118.3428,3134.0
2019-03-26 10:45:00,124.03,124.16,123.97,124.09,8352.0,118.4001,118.5242,118.3428,118.4574,8352.0
2019-03-26 10:50:00,124.15,124.29,124.15,124.22,21018.0,118.5146,118.6483,118.5146,118.5815,21018.0
2019-03-26 10:55:00,124.22,124.27,124.09,124.09,3308.0,118.5815,118.6292,118.4574,118.4574,3308.0
2019-03-26 11:00:00,124.05,124.2,124.05,124.18,34865.0,118.4192,118.5624,118.4192,118.5433,34865.0
2019-03-26 11:05:00,124.16,124.17,123.78,123.9,47703.0,118.5242,118.5337,118.1614,118.276,47703.0
2019-03-26 11:10:00,123.88,123.88,123.62,123.62,12459.0,118.2569,118.2569,118.0087,118.0087,12459.0
2019-03-26 11:15:00,123.68,123.73,123.47,123.47,15006.0,118.066,118.1137,117.8655,117.8655,15006.0
2019-03-26 11:20:00,123.5,123.56,123.35,123.41,8557.0,117.8941,117.9514,117.7509,117.8082,8557.0
2019-03-26 11:25:00,123.41,123.47,123.38,123.45,6125.0,117.8082,117.8655,117.7796,117.8464,6125.0
2019-03-26 11:30:00,123.47,123.6,123.35,123.53,8726.0,117.8655,117.9896,117.7509,117.9228,8726.0
2019-03-26 11:35:00,123.52,123.75,123.5,123.71,7842.0,117.9132,118.1328,117.8941,118.0946,7842.0
2019-03-26 11:40:00,123.71,123.76,123.63,123.73,10269.0,118.0946,118.1423,118.0182,118.1137,10269.0
2019-03-26 11:45:00,123.73,123.73,123.4,123.48,20349.0,118.1137,118.1137,117.7987,117.875,20349.0
2019-03-26 11:50:00,123.49,123.49,123.35,123.45,9209.0,117.8846,117.8846,117.7509,117.8464,9209.0
2019-03-26 11:55:00,123.46,123.63,123.42,123.57,8579.0,117.856,118.0182,117.8178,117.961,8579.0
2019-03-26 12:00:00,123.56,123.68,123.48,123.56,17588.0,117.9514,118.066,117.875,117.9514,17588.0
2019-03-26 12:05:00,123.57,123.65,123.55,123.58,5670.0,117.961,118.0373,117.9419,117.9705,5670.0
2019-03-26 12:10:00,123.58,123.69,123.57,123.68,7617.0,117.9705,118.0755,117.961,118.066,7617.0
2019-03-26 12:15:00,123.66,123.81,123.65,123.79,6797.0,118.0469,118.1901,118.0373,118.171,6797.0
2019-03-26 12:20:00,123.79,123.83,123.48,123.52,19644.0,118.171,118.2092,117.875,117.9132,19644.0
2019-03-26 12:25:00,123.52,123.53,123.35,123.48,12544.0,117.9132,117.9228,117.7509,117.875,12544.0
2019-03-26 12:30:00,123.54,123.54,123.36,123.36,6861.0,117.9323,117.9323,117.7605,117.7605,6861.0
2019-03-26 12:35:00,123.34,123.43,123.3,123.32,7483.0,117.7414,117.8273,117.7032,117.7223,7483.0
2019-03-26 12:40:00,123.34,123.45,123.27,123.42,19372.0,117.7414,117.8464,117.6746,117.8178,19372.0
2019-03-26 12:45:00,123.39,123.47,123.35,123.4,19694.0,117.7891,117.8655,117.7509,117.7987,19694.0
2019-03-26 12:50:00,123.38,123.53,123.38,123.51,12318.0,117.7796,117.9228,117.7796,117.9037,12318.0
2019-03-26 12:55:00,123.51,123.57,123.47,123.57,10189.0,117.9037,117.961,117.8655,117.961,10189.0
2019-03-26 13:00:00,123.55,123.59,123.48,123.55,13622.0,117.9419,117.9801,117.875,117.9419,13622.0
2019-03-26 13:05:00,123.52,123.65,123.48,123.64,5891.0,117.9132,118.0373,117.875,118.0278,5891.0
2019-03-26 13:10:00,123.64,123.74,123.64,123.74,4725.0,118.0278,118.1232,118.0278,118.1232,4725.0
2019-03-26 13:15:00,123.74,123.81,123.71,123.81,6141.0,118.1232,118.1901,118.0946,118.1901,6141.0
2019-03-26 13:20:00,123.8,123.9,123.76,123.88,19757.0,118.1805,118.276,118.1423,118.2569,19757.0
2019-03-26 13:25:00,123.86,123.86,123.68,123.7,9339.0,118.2378,118.2378,118.066,118.0851,9339.0
2019-03-26 13:30:00,123.69,123.69,123.53,123.57,6249.0,118.0755,118.0755,117.9228,117.961,6249.0
2019-03-26 13:35:00,123.58,123.58,123.41,123.51,9902.0,117.9705,117.9705,117.8082,117.9037,9902.0
2019-03-26 13:40:00,123.5,123.61,123.48,123.59,15099.0,117.8941,117.9991,117.875,117.9801,15099.0
2019-03-26 13:45:00,123.58,123.62,123.44,123.49,13683.0,117.9705,118.0087,117.8369,117.8846,13683.0
2019-03-26 13:50:00,123.53,123.53,123.43,123.47,4800.0,117.9228,117.9228,117.8273,117.8655,4800.0
2019-03-26 13:55:00,123.45,123.46,123.32,123.32,9928.0,117.8464,117.856,117.7223,117.7223,9928.0
2019-03-26 14:00:00,123.32,123.32,123.16,123.23,8183.0,117.7223,117.7223,117.5696,117.6364,8183.0
2019-03-26 14:05:00,123.28,123.39,123.25,123.31,7577.0,117.6841,117.7891,117.6555,117.7128,7577.0
2019-03-26 14:10:00,123.3,123.32,123.2,123.29,14351.0,117.7032,117.7223,117.6078,117.6937,14351.0
2019-03-26 14:15:00,123.3,123.4,123.25,123.36,9109.0,117.7032,117.7987,117.6555,117.7605,9109.0
2019-03-26 14:20:00,123.37,123.51,123.36,123.49,12985.0,117.77,117.9037,117.7605,117.8846,12985.0
2019-03-26 14:25:00,123.49,123.58,123.44,123.51,11586.0,117.8846,117.9705,117.8369,117.9037,11586.0
2019-03-26 14:30:00,123.5,123.61,123.27,123.29,17071.0,117.8941,117.9991,117.6746,117.6937,17071.0
2019-03-26 14:35:00,123.32,123.4,123.3,123.38,6853.0,117.7223,117.7987,117.7032,117.7796,6853.0
2019-03-26 14:40:00,123.38,123.54,123.38,123.54,6700.0,117.7796,117.9323,117.7796,117.9323,6700.0
2019-03-26 14:45:00,123.54,123.57,123.5,123.52,8786.0,117.9323,117.961,117.8941,117.9132,8786.0
2019-03-26 14:50:00,123.5,123.56,123.46,123.5,10094.0,117.8941,117.9514,117.856,117.8941,10094.0
2019-03-26 14:55:00,123.48,123.75,123.48,123.75,13161.0,117.875,118.1328,117.875,118.1328,13161.0
2019-03-26 15:00:00,123.78,123.94,123.75,123.8,14464.0,118.1614,118.3142,118.1328,118.1805,14464.0
2019-03-26 15:05:00,123.81,123.9,123.75,123.84,9748.0,118.1901,118.276,118.1328,118.2187,9748.0
2019-03-26 15:10:00,123.82,123.9,123.75,123.83,13682.0,118.1996,118.276,118.1328,118.2092,13682.0
2019-03-26 15:15:00,123.82,123.93,123.81,123.88,16339.0,118.1996,118.3046,118.1901,118.2569,16339.0
2019-03-26 15:20:00,123.88,123.91,123.76,123.82,15332.0,118.2569,118.2855,118.1423,118.1996,15332.0
2019-03-26 15:25:00,123.82,123.82,123.7,123.8,18226.0,118.1996,118.1996,118.0851,118.1805,18226.0
2019-03-26 15:30:00,123.79,123.89,123.77,123.82,20806.0,118.171,118.2664,118.1519,118.1996,20806.0
2019-03-26 15:35:00,123.82,123.87,123.74,123.75,31878.0,118.1996,118.2473,118.1232,118.1328,31878.0
2019-03-26 15:40:00,123.75,123.76,123.52,123.55,26222.0,118.1328,118.1423,117.9132,117.9419,26222.0
2019-03-26 15:45:00,123.54,123.57,123.38,123.46,38767.0,117.9323,117.961,117.7796,117.856,38767.0
2019-03-26 15:50:00,123.47,123.57,123.41,123.48,41179.0,117.8655,117.961,117.8082,117.875,41179.0
2019-03-26 15:55:00,123.48,123.6,123.36,123.58,162470.0,117.875,117.9896,117.7605,117.9705,162470.0
2019-03-27 09:30:00,123.72,123.72,123.11,123.31,30884.0,118.1042,118.1042,117.5218,117.7128,30884.0
2019-03-27 09:35:00,123.31,123.31,123.0,123.08,71425.0,117.7128,117.7128,117.4168,117.4932,71425.0
2019-03-27 09:40:00,122.98,123.47,122.97,123.31,12206.0,117.3977,117.8655,117.3882,117.7128,12206.0
2019-03-27 09:45:00,123.3,123.3,123.02,123.11,12340.0,117.7032,117.7032,117.4359,117.5218,12340.0
2019-03-27 09:50:00,123.11,123.28,123.0,123.27,9501.0,117.5218,117.6841,117.4168,117.6746,9501.0
2019-03-27 09:55:00,123.29,123.29,122.74,122.8,10222.0,117.6937,117.6937,117.1686,117.2259,10222.0
2019-03-27 10:00:00,122.8,123.06,122.79,122.94,15421.0,117.2259,117.4741,117.2164,117.3596,15421.0
2019-03-27 10:05:00,122.94,123.14,122.91,123.07,9107.0,117.3596,117.5505,117.3309,117.4837,9107.0
2019-03-27 10:10:00,123.08,123.24,123.07,123.16,9314.0,117.4932,117.6459,117.4837,117.5696,9314.0
2019-03-27 10:15:00,123.16,123.43,123.13,123.32,13588.0,117.5696,117.8273,117.5409,117.7223,13588.0
2019-03-27 10:20:00,123.35,123.35,123.22,123.26,11100.0,117.7509,117.7509,117.6268,117.665,11100.0
2019-03-27 10:25:00,123.25,123.29,123.13,123.15,10372.0,117.6555,117.6937,117.5409,117.56,10372.0
2019-03-27 10:30:00,123.13,123.25,123.13,123.15,8027.0,117.5409,117.6555,117.5409,117.56,8027.0
2019-03-27 10:35:00,123.16,123.22,123.03,123.03,11700.0,117.5696,117.6268,117.4455,117.4455,11700.0
2019-03-27 10:40:00,123.03,123.05,122.69,122.69,13726.0,117.4455,117.4646,117.1209,117.1209,13726.0
2019-03-27 10:45:00,122.68,122.79,122.5,122.73,49938.0,117.1114,117.2164,116.9395,117.1591,49938.0
2019-03-27 10:50:00,122.72,122.72,122.26,122.26,28392.0,117.1495,117.1495,116.7104,116.7104,28392.0
2019-03-27 10:55:00,122.27,122.4,122.24,122.32,20172.0,116.72,116.8441,116.6913,116.7677,20172.0
2019-03-27 11:00:00,122.34,122.65,122.24,122.24,35901.0,116.7868,117.0827,116.6913,116.6913,35901.0
2019-03-27 11:05:00,122.25,122.31,122.16,122.23,27721.0,116.7009,116.7582,116.615,116.6818,27721.0
2019-03-27 11:10:00,122.21,122.31,121.92,121.92,48543.0,116.6627,116.7582,116.3859,116.3859,48543.0
2019-03-27 11:15:00,121.92,121.95,121.73,121.82,25618.0,116.3859,116.4145,116.2045,116.2904,25618.0
2019-03-27 11:20:00,121.84,121.92,121.81,121.81,11276.0,116.3095,116.3859,116.2808,116.2808,11276.0
2019-03-27 11:25:00,121.81,121.93,121.7,121.7,13500.0,116.2808,116.3954,116.1758,116.1758,13500.0
2019-03-27 11:30:00,121.69,121.76,121.56,121.56,12504.0,116.1663,116.2331,116.0422,116.0422,12504.0
2019-03-27 11:35:00,121.56,121.76,121.46,121.73,27844.0,116.0422,116.2331,115.9467,116.2045,27844.0
2019-03-27 11:40:00,121.73,121.75,121.42,121.42,9519.0,116.2045,116.2236,115.9086,115.9086,9519.0
2019-03-27 11:45:00,121.46,121.58,121.33,121.41,12356.0,115.9467,116.0613,115.8226,115.899,12356.0
2019-03-27 11:50:00,121.45,121.86,121.38,121.86,13590.0,115.9372,116.3286,115.8704,116.3286,13590.0
2019-03-27 11:55:00,121.83,121.93,121.7,121.73,8416.0,116.2999,116.3954,116.1758,116.2045,8416.0
2019-03-27 12:00:00,121.73,121.97,121.64,121.97,9970.0,116.2045,116.4336,116.1186,116.4336,9970.0
2019-03-27 12:05:00,121.96,122.04,121.92,121.98,14071.0,116.424,116.5004,116.3859,116.4431,14071.0
2019-03-27 12:10:00,121.97,122.28,121.96,121.99,22685.0,116.4336,116.7295,116.424,116.4527,22685.0
2019-03-27 12:15:00,122.01,122.26,122.0,122.13,14485.0,116.4718,116.7104,116.4622,116.5863,14485.0
2019-03-27 12:20:00,122.16,122.29,122.08,122.24,8280.0,116.615,116.7391,116.5386,116.6913,8280.0
2019-03-27 12:25:00,122.24,122.41,122.2,122.38,12001.0,116.6913,116.8536,116.6531,116.825,12001.0
2019-03-27 12:30:00,122.37,122.46,122.32,122.43,10816.0,116.8154,116.9013,116.7677,116.8727,10816.0
2019-03-27 12:35:00,122.42,122.44,122.21,122.21,9950.0,116.8632,116.8823,116.6627,116.6627,9950.0
2019-03-27 12:40:00,122.21,122.34,122.15,122.34,8110.0,116.6627,116.7868,116.6054,116.7868,8110.0
2019-03-27 12:45:00,122.36,122.65,122.28,122.63,27203.0,116.8059,117.0827,116.7295,117.0636,27203.0
2019-03-27 12:50:00,122.59,122.76,122.55,122.66,19180.0,117.0254,117.1877,116.9873,117.0923,19180.0
2019-03-27 12:55:00,122.64,122.71,122.62,122.65,44539.0,117.0732,117.14,117.0541,117.0827,44539.0
2019-03-27 13:00:00,122.62,122.7,122.52,122.59,18338.0,117.0541,117.1304,116.9586,117.0254,18338.0
2019-03-27 13:05:00,122.62,122.63,122.45,122.46,6837.0,117.0541,117.0636,116.8918,116.9013,6837.0
2019-03-27 13:10:00,122.48,122.77,122.36,122.76,21533.0,116.9204,117.1973,116.8059,117.1877,21533.0
2019-03-27 13:15:00,122.75,122.86,122.53,122.59,8483.0,117.1782,117.2832,116.9682,117.0254,8483.0
2019-03-27 13:20:00,122.65,122.81,122.57,122.64,10585.0,117.0827,117.2355,117.0064,117.0732,10585.0
2019-03-27 13:25:00,122.64,122.76,122.64,122.67,9614.0,117.0732,117.1877,117.0732,117.1018,9614.0
2019-03-27 13:30:00,122.67,122.8,122.62,122.64,9590.0,117.1018,117.2259,117.0541,117.0732,9590.0
2019-03-27 13:35:00,122.63,122.63,122.41,122.49,27988.0,117.0636,117.0636,116.8536,116.93,27988.0
2019-03-27 13:40:00,122.48,122.82,122.4,122.75,21726.0,116.9204,117.245,116.8441,117.1782,21726.0
2019-03-27 13:45:00,122.75,122.8,122.72,122.74,8296.0,117.1782,117.2259,117.1495,117.1686,8296.0
2019-03-27 13:50:00,122.73,122.79,122.72,122.79,7899.0,117.1591,117.2164,117.1495,117.2164,7899.0
2019-03-27 13:55:00,122.78,122.82,122.61,122.62,10100.0,117.2068,117.245,117.0445,117.0541,10100.0
2019-03-27 14:00:00,122.59,122.79,122.51,122.72,17598.0,117.0254,117.2164,116.9491,117.1495,17598.0
2019-03-27 14:05:00,122.72,122.72,122.53,122.62,10200.0,117.1495,117.1495,116.9682,117.0541,10200.0
2019-03-27 14:10:00,122.6,122.72,122.55,122.59,10735.0,117.035,117.1495,116.9873,117.0254,10735.0
2019-03-27 14:15:00,122.59,122.63,122.45,122.45,10928.0,117.0254,117.0636,116.8918,116.8918,10928.0
2019-03-27 14:20:00,122.44,122.51,122.41,122.5,12995.0,116.8823,116.9491,116.8536,116.9395,12995.0
2019-03-27 14:25:00,122.5,122.5,122.43,122.48,7300.0,116.9395,116.9395,116.8727,116.9204,7300.0
2019-03-27 14:30:00,122.47,122.65,122.43,122.43,14907.0,116.9109,117.0827,116.8727,116.8727,14907.0
2019-03-27 14:35:00,122.43,122.45,122.18,122.24,11420.0,116.8727,116.8918,116.6341,116.6913,11420.0
2019-03-27 14:40:00,122.25,122.28,122.12,122.2,14354.0,116.7009,116.7295,116.5768,116.6531,14354.0
2019-03-27 14:45:00,122.23,122.24,122.09,122.11,10940.0,116.6818,116.6913,116.5481,116.5672,10940.0
2019-03-27 14:50:00,122.12,122.36,122.09,122.26,13206.0,116.5768,116.8059,116.5481,116.7104,13206.0
2019-03-27 14:55:00,122.25,122.46,122.25,122.37,13866.0,116.7009,116.9013,116.7009,116.8154,13866.0
2019-03-27 15:00:00,122.38,122.41,122.21,122.25,12934.0,116.825,116.8536,116.6627,116.7009,12934.0
2019-03-27 15:05:00,122.23,122.29,122.16,122.2,16735.0,116.6818,116.7391,116.615,116.6531,16735.0
2019-03-27 15:10:00,122.21,122.36,122.2,122.3,11473.0,116.6627,116.8059,116.6531,116.7486,11473.0
2019-03-27 15:15:00,122.3,122.33,122.24,122.33,11664.0,116.7486,116.7772,116.6913,116.7772,11664.0
2019-03-27 15:20:00,122.32,122.45,122.24,122.41,12524.0,116.7677,116.8918,116.6913,116.8536,12524.0
2019-03-27 15:25:00,122.4,122.46,122.36,122.42,14298.0,116.8441,116.9013,116.8059,116.8632,14298.0
2019-03-27 15:30:00,122.43,122.58,122.43,122.49,23795.0,116.8727,117.0159,116.8727,116.93,23795.0
2019-03-27 15:35:00,122.48,122.53,122.41,122.43,17300.0,116.9204,116.9682,116.8536,116.8727,17300.0
2019-03-27 15:40:00,122.42,122.53,122.41,122.52,16349.0,116.8632,116.9682,116.8536,116.9586,16349.0
2019-03-27 15:45:00,122.51,122.52,122.29,122.3,21908.0,116.9491,116.9586,116.7391,116.7486,21908.0
2019-03-27 15:50:00,122.3,122.33,122.13,122.14,68793.0,116.7486,116.7772,116.5863,116.5959,68793.0
2019-03-27 15:55:00,122.12,122.24,122.1,122.14,67996.0,116.5768,116.6913,116.5577,116.5959,67996.0
2019-03-28 09:30:00,122.28,123.2,122.28,122.89,29760.0,116.7295,117.6078,116.7295,117.3118,29760.0
2019-03-28 09:35:00,122.93,123.3,122.87,123.25,7601.0,117.35,117.7032,117.2927,117.6555,7601.0
2019-03-28 09:40:00,123.25,123.44,123.03,123.37,11295.0,117.6555,117.8369,117.4455,117.77,11295.0
2019-03-28 09:45:00,123.46,123.52,122.99,123.11,9230.0,117.856,117.9132,117.4073,117.5218,9230.0
2019-03-28 09:50:00,123.12,123.19,123.0,123.02,9910.0,117.5314,117.5982,117.4168,117.4359,9910.0
2019-03-28 09:55:00,123.03,123.21,123.0,123.13,7116.0,117.4455,117.6173,117.4168,117.5409,7116.0
2019-03-28 10:00:00,123.14,123.2,122.9,123.07,25043.0,117.5505,117.6078,117.3214,117.4837,25043.0
2019-03-28 10:05:00,123.08,123.32,123.07,123.31,11766.0,117.4932,117.7223,117.4837,117.7128,11766.0
2019-03-28 10:10:00,123.32,123.38,123.19,123.29,13197.0,117.7223,117.7796,117.5982,117.6937,13197.0
2019-03-28 10:15:00,123.34,123.45,123.19,123.45,36941.0,117.7414,117.8464,117.5982,117.8464,36941.0
2019-03-28 10:20:00,123.47,123.52,123.39,123.41,8960.0,117.8655,117.9132,117.7891,117.8082,8960.0
2019-03-28 10:25:00,123.4,123.4,123.25,123.34,8450.0,117.7987,117.7987,117.6555,117.7414,8450.0
2019-03-28 10:30:00,123.34,123.43,123.3,123.36,20444.0,117.7414,117.8273,117.7032,117.7605,20444.0
2019-03-28 10:35:00,123.39,123.48,123.26,123.26,14384.0,117.7891,117.875,117.665,117.665,14384.0
2019-03-28 10:40:00,123.23,123.39,123.22,123.33,61637.0,117.6364,117.7891,117.6268,117.7319,61637.0
2019-03-28 10:45:00,123.33,123.35,123.17,123.22,4912.0,117.7319,117.7509,117.5791,117.6268,4912.0
2019-03-28 10:50:00,123.22,123.22,122.98,123.11,10296.0,117.6268,117.6268,117.3977,117.5218,10296.0
2019-03-28 10:55:00,123.11,123.2,123.08,123.09,7921.0,117.5218,117.6078,117.4932,117.5027,7921.0
2019-03-28 11:00:00,123.08,123.1,122.87,122.99,9050.0,117.4932,117.5123,117.2927,117.4073,9050.0
2019-03-28 11:05:00,122.98,122.98,122.83,122.9,5360.0,117.3977,117.3977,117.2545,117.3214,5360.0
2019-03-28 11:10:00,122.9,123.05,122.87,123.03,9087.0,117.3214,117.4646,117.2927,117.4455,9087.0
2019-03-28 11:15:00,123.02,123.07,122.94,123.03,10994.0,117.4359,117.4837,117.3596,117.4455,10994.0
2019-03-28 11:20:00,123.05,123.17,122.98,123.08,13585.0,117.4646,117.5791,117.3977,117.4932,13585.0
2019-03-28 11:25:00,123.06,123.07,122.93,123.01,9992.0,117.4741,117.4837,117.35,117.4264,9992.0
2019-03-28 11:30:00,122.97,123.14,122.95,122.97,23426.0,117.3882,117.5505,117.3691,117.3882,23426.0
2019-03-28 11:35:00,122.94,123.01,122.92,122.95,8686.0,117.3596,117.4264,117.3405,117.3691,8686.0
2019-03-28 11:40:00,122.93,122.93,122.77,122.82,5938.0,117.35,117.35,117.1973,117.245,5938.0
2019-03-28 11:45:00,122.8,123.1,122.75,123.01,7156.0,117.2259,117.5123,117.1782,117.4264,7156.0
2019-03-28 11:50:00,123.03,123.05,122.88,122.95,7766.0,117.4455,117.4646,117.3023,117.3691,7766.0
2019-03-28 11:55:00,122.98,123.11,122.93,123.06,9111.0,117.3977,117.5218,117.35,117.4741,9111.0
2019-03-28 12:00:00,123.06,123.13,123.0,123.06,8787.0,117.4741,117.5409,117.4168,117.4741,8787.0
2019-03-28 12:05:00,123.06,123.12,122.96,122.97,7948.0,117.4741,117.5314,117.3786,117.3882,7948.0
2019-03-28 12:10:00,122.94,122.96,122.82,122.86,5803.0,117.3596,117.3786,117.245,117.2832,5803.0
2019-03-28 12:15:00,122.84,122.99,122.84,122.99,6200.0,117.2641,117.4073,117.2641,117.4073,6200.0
2019-03-28 12:20:00,122.99,123.08,122.97,123.05,8130.0,117.4073,117.4932,117.3882,117.4646,8130.0
2019-03-28 12:25:00,123.05,123.18,123.02,123.16,4787.0,117.4646,117.5887,117.4359,117.5696,4787.0
2019-03-28 12:30:00,123.17,123.18,123.03,123.03,27279.0,117.5791,117.5887,117.4455,117.4455,27279.0
2019-03-28 12:35:00,123.02,123.15,123.02,123.09,18302.0,117.4359,117.56,117.4359,117.5027,18302.0
2019-03-28 12:40:00,123.1,123.22,123.09,123.22,21825.0,117.5123,117.6268,117.5027,117.6268,21825.0
2019-03-28 12:45:00,123.22,123.28,123.17,123.27,11996.0,117.6268,117.6841,117.5791,117.6746,11996.0
2019-03-28 12:50:00,123.29,123.45,123.28,123.45,7764.0,117.6937,117.8464,117.6841,117.8464,7764.0
2019-03-28 12:55:00,123.47,123.49,123.43,123.45,2538.0,117.8655,117.8846,117.8273,117.8464,2538.0
2019-03-28 13:00:00,123.49,123.57,123.47,123.54,4391.0,117.8846,117.961,117.8655,117.9323,4391.0
2019-03-28 13:05:00,123.54,123.54,123.38,123.41,5591.0,117.9323,117.9323,117.7796,117.8082,5591.0
2019-03-28 13:10:00,123.41,123.41,123.34,123.35,4000.0,117.8082,117.8082,117.7414,117.7509,4000.0
2019-03-28 13:15:00,123.36,123.4,123.34,123.35,4700.0,117.7605,117.7987,117.7414,117.7509,4700.0
2019-03-28 13:20:00,123.37,123.43,123.37,123.39,4700.0,117.77,117.8273,117.77,117.7891,4700.0
2019-03-28 13:25:00,123.39,123.44,123.38,123.44,6001.0,117.7891,117.8369,117.7796,117.8369,6001.0
2019-03-28 13:30:00,123.44,123.57,123.42,123.5,6438.0,117.8369,117.961,117.8178,117.8941,6438.0
2019-03-28 13:35:00,123.48,123.51,123.44,123.46,25289.0,117.875,117.9037,117.8369,117.856,25289.0
2019-03-28 13:40:00,123.44,123.46,123.39,123.45,3926.0,117.8369,117.856,117.7891,117.8464,3926.0
2019-03-28 13:45:00,123.46,123.56,123.41,123.55,9113.0,117.856,117.9514,117.8082,117.9419,9113.0
2019-03-28 13:50:00,123.59,123.69,123.57,123.68,4707.0,117.9801,118.0755,117.961,118.066,4707.0
2019-03-28 13:55:00,123.66,123.74,123.64,123.68,11093.0,118.0469,118.1232,118.0278,118.066,11093.0
2019-03-28 14:00:00,123.69,123.8,123.63,123.76,15306.0,118.0755,118.1805,118.0182,118.1423,15306.0
2019-03-28 14:05:00,123.78,123.79,123.69,123.69,4591.0,118.1614,118.171,118.0755,118.0755,4591.0
2019-03-28 14:10:00,123.71,123.72,123.6,123.66,21477.0,118.0946,118.1042,117.9896,118.0469,21477.0
2019-03-28 14:15:00,123.67,123.7,123.6,123.7,5618.0,118.0564,118.0851,117.9896,118.0851,5618.0
2019-03-28 14:20:00,123.69,123.78,123.69,123.78,10663.0,118.0755,118.1614,118.0755,118.1614,10663.0
2019-03-28 14:25:00,123.79,123.9,123.79,123.89,11500.0,118.171,118.276,118.171,118.2664,11500.0
2019-03-28 14:30:00,123.89,123.9,123.75,123.75,13460.0,118.2664,118.276,118.1328,118.1328,13460.0
2019-03-28 14:35:00,123.75,123.88,123.75,123.84,21954.0,118.1328,118.2569,118.1328,118.2187,21954.0
2019-03-28 14:40:00,123.85,123.99,123.85,123.96,16429.0,118.2282,118.3619,118.2282,118.3333,16429.0
2019-03-28 14:45:00,123.96,123.96,123.83,123.84,8599.0,118.3333,118.3333,118.2092,118.2187,8599.0
2019-03-28 14:50:00,123.82,123.84,123.69,123.78,10260.0,118.1996,118.2187,118.0755,118.1614,10260.0
2019-03-28 14:55:00,123.78,124.0,123.74,123.98,16056.0,118.1614,118.3714,118.1232,118.3523,16056.0
2019-03-28 15:00:00,123.96,124.14,123.86,124.11,27160.0,118.3333,118.5051,118.2378,118.4764,27160.0
2019-03-28 15:05:00,124.11,124.16,124.04,124.11,17535.0,118.4764,118.5242,118.4096,118.4764,17535.0
2019-03-28 15:10:00,124.1,124.2,124.1,124.12,12453.0,118.4669,118.5624,118.4669,118.486,12453.0
2019-03-28 15:15:00,124.13,124.22,124.13,124.19,12894.0,118.4955,118.5815,118.4955,118.5528,12894.0
2019-03-28 15:20:00,124.19,124.23,124.16,124.23,16030.0,118.5528,118.591,118.5242,118.591,16030.0
2019-03-28 15:25:00,124.23,124.36,124.23,124.29,19253.0,118.591,118.7151,118.591,118.6483,19253.0
2019-03-28 15:30:00,124.3,124.31,124.1,124.17,22140.0,118.6578,118.6674,118.4669,118.5337,22140.0
2019-03-28 15:35:00,124.17,124.2,124.15,124.15,14083.0,118.5337,118.5624,118.5146,118.5146,14083.0
2019-03-28 15:40:00,124.16,124.17,124.11,124.13,23662.0,118.5242,118.5337,118.4764,118.4955,23662.0
2019-03-28 15:45:00,124.12,124.24,124.12,124.23,23269.0,118.486,118.6005,118.486,118.591,23269.0
2019-03-28 15:50:00,124.23,124.26,124.05,124.12,33966.0,118.591,118.6196,118.4192,118.486,33966.0
2019-03-28 15:55:00,124.17,124.21,124.07,124.09,96395.0,118.5337,118.5719,118.4383,118.4574,96395.0
2019-03-29 09:30:00,124.01,124.65,123.87,124.28,116702.0,118.381,118.9919,118.2473,118.6387,116702.0
2019-03-29 09:35:00,124.31,124.45,124.22,124.31,54533.0,118.6674,118.801,118.5815,118.6674,54533.0
2019-03-29 09:40:00,124.34,124.63,124.24,124.24,114618.0,118.696,118.9728,118.6005,118.6005,114618.0
2019-03-29 09:45:00,124.32,124.69,124.28,124.55,9999.0,118.6769,119.0301,118.6387,118.8965,9999.0
2019-03-29 09:50:00,124.55,124.95,124.48,124.93,15764.0,118.8965,119.2783,118.8297,119.2592,15764.0
2019-03-29 09:55:00,124.96,125.13,124.94,125.0,20983.0,119.2879,119.4501,119.2688,119.326,20983.0
2019-03-29 10:00:00,125.01,125.14,124.9,125.06,8855.0,119.3356,119.4597,119.2306,119.3833,8855.0
2019-03-29 10:05:00,125.06,125.09,124.87,125.08,6504.0,119.3833,119.412,119.2019,119.4024,6504.0
2019-03-29 10:10:00,125.08,125.26,125.07,125.14,18707.0,119.4024,119.5742,119.3929,119.4597,18707.0
2019-03-29 10:15:00,125.14,125.46,125.13,125.38,37210.0,119.4597,119.7652,119.4501,119.6888,37210.0
2019-03-29 10:20:00,125.41,125.45,125.3,125.4,19688.0,119.7174,119.7556,119.6124,119.7079,19688.0
2019-03-29 10:25:00,125.38,125.4,125.05,125.23,52270.0,119.6888,119.7079,119.3738,119.5456,52270.0
2019-03-29 10:30:00,125.24,125.25,124.98,125.03,65438.0,119.5552,119.5647,119.307,119.3547,65438.0
2019-03-29 10:35:00,125.01,125.16,124.95,125.08,11511.0,119.3356,119.4788,119.2783,119.4024,11511.0
2019-03-29 10:40:00,125.06,125.2,124.77,124.83,92036.0,119.3833,119.517,119.1065,119.1638,92036.0
2019-03-29 10:45:00,124.81,125.15,124.81,124.95,69010.0,119.1447,119.4692,119.1447,119.2783,69010.0
2019-03-29 10:50:00,124.91,124.98,124.66,124.7,16835.0,119.2401,119.307,119.0015,119.0397,16835.0
2019-03-29 10:55:00,124.73,124.9,124.7,124.78,12893.0,119.0683,119.2306,119.0397,119.116,12893.0
2019-03-29 11:00:00,124.8,125.06,124.79,124.99,76745.0,119.1351,119.3833,119.1256,119.3165,76745.0
2019-03-29 11:05:00,124.95,125.1,124.91,124.95,5184.0,119.2783,119.4215,119.2401,119.2783,5184.0
2019-03-29 11:10:00,125.0,125.06,124.96,125.05,11144.0,119.326,119.3833,119.2879,119.3738,11144.0
2019-03-29 11:15:00,125.06,125.14,125.0,125.1,15699.0,119.3833,119.4597,119.326,119.4215,15699.0
2019-03-29 11:20:00,125.05,125.21,125.04,125.2,12228.0,119.3738,119.5265,119.3642,119.517,12228.0
2019-03-29 11:25:00,125.18,125.24,125.16,125.2,6450.0,119.4979,119.5552,119.4788,119.517,6450.0
2019-03-29 11:30:00,125.2,125.23,125.03,125.08,10203.0,119.517,119.5456,119.3547,119.4024,10203.0
2019-03-29 11:35:00,125.07,125.26,125.05,125.22,7892.0,119.3929,119.5742,119.3738,119.5361,7892.0
2019-03-29 11:40:00,125.22,125.27,125.1,125.1,20773.0,119.5361,119.5838,119.4215,119.4215,20773.0
2019-03-29 11:45:00,125.1,125.12,124.99,125.1,8210.0,119.4215,119.4406,119.3165,119.4215,8210.0
2019-03-29 11:50:00,125.1,125.2,125.08,125.13,5370.0,119.4215,119.517,119.4024,119.4501,5370.0
2019-03-29 11:55:00,125.1,125.14,125.06,125.08,16310.0,119.4215,119.4597,119.3833,119.4024,16310.0
2019-03-29 12:00:00,125.06,125.11,124.79,124.79,101190.0,119.3833,119.4311,119.1256,119.1256,101190.0
2019-03-29 12:05:00,124.79,124.93,124.79,124.92,9245.0,119.1256,119.2592,119.1256,119.2497,9245.0
2019-03-29 12:10:00,124.89,125.06,124.8,124.8,6535.0,119.221,119.3833,119.1351,119.1351,6535.0
2019-03-29 12:15:00,124.78,124.78,124.65,124.66,11100.0,119.116,119.116,118.9919,119.0015,11100.0
2019-03-29 12:20:00,124.68,124.73,124.63,124.71,11327.0,119.0206,119.0683,118.9728,119.0492,11327.0
2019-03-29 12:25:00,124.73,124.73,124.46,124.47,14739.0,119.0683,119.0683,118.8106,118.8201,14739.0
2019-03-29 12:30:00,124.5,124.65,124.5,124.65,6908.0,118.8487,118.9919,118.8487,118.9919,6908.0
2019-03-29 12:35:00,124.68,124.75,124.67,124.69,8602.0,119.0206,119.0874,119.011,119.0301,8602.0
2019-03-29 12:40:00,124.71,124.71,124.62,124.62,2227.0,119.0492,119.0492,118.9633,118.9633,2227.0
2019-03-29 12:45:00,124.63,124.63,124.5,124.58,5465.0,118.9728,118.9728,118.8487,118.9251,5465.0
2019-03-29 12:50:00,124.58,124.62,124.48,124.54,20811.0,118.9251,118.9633,118.8297,118.8869,20811.0
2019-03-29 12:55:00,124.53,124.65,124.47,124.65,8740.0,118.8774,118.9919,118.8201,118.9919,8740.0
2019-03-29 13:00:00,124.65,124.79,124.6,124.74,6275.0,118.9919,119.1256,118.9442,119.0779,6275.0
2019-03-29 13:05:00,124.74,124.82,124.71,124.81,13928.0,119.0779,119.1542,119.0492,119.1447,13928.0
2019-03-29 13:10:00,124.81,124.85,124.79,124.82,2265.0,119.1447,119.1829,119.1256,119.1542,2265.0
2019-03-29 13:15:00,124.81,124.86,124.78,124.82,9407.0,119.1447,119.1924,119.116,119.1542,9407.0
2019-03-29 13:20:00,124.78,124.95,124.72,124.95,5616.0,119.116,119.2783,119.0588,119.2783,5616.0
2019-03-29 13:25:00,124.95,124.98,124.93,124.95,4892.0,119.2783,119.307,119.2592,119.2783,4892.0
2019-03-29 13:30:00,124.96,124.99,124.92,124.97,2700.0,119.2879,119.3165,119.2497,119.2974,2700.0
2019-03-29 13:35:00,124.98,125.02,124.96,125.01,6368.0,119.307,119.3451,119.2879,119.3356,6368.0
2019-03-29 13:40:00,125.0,125.09,125.0,125.06,4058.0,119.326,119.412,119.326,119.3833,4058.0
2019-03-29 13:45:00,125.06,125.06,124.97,125.02,6921.0,119.3833,119.3833,119.2974,119.3451,6921.0
2019-03-29 13:50:00,125.03,125.05,125.0,125.0,2227.0,119.3547,119.3738,119.326,119.326,2227.0
2019-03-29 13:55:00,124.99,124.99,124.89,124.89,3100.0,119.3165,119.3165,119.221,119.221,3100.0
2019-03-29 14:00:00,124.9,125.01,124.9,125.01,3278.0,119.2306,119.3356,119.2306,119.3356,3278.0
2019-03-29 14:05:00,125.02,125.03,124.96,125.03,2938.0,119.3451,119.3547,119.2879,119.3547,2938.0
2019-03-29 14:10:00,125.03,125.14,125.01,125.14,7526.0,119.3547,119.4597,119.3356,119.4597,7526.0
2019-03-29 14:15:00,125.16,125.21,125.14,125.15,10665.0,119.4788,119.5265,119.4597,119.4692,10665.0
2019-03-29 14:20:00,125.15,125.15,125.06,125.1,3696.0,119.4692,119.4692,119.3833,119.4215,3696.0
2019-03-29 14:25:00,125.07,125.09,125.0,125.09,5074.0,119.3929,119.412,119.326,119.412,5074.0
2019-03-29 14:30:00,125.08,125.08,125.0,125.05,6702.0,119.4024,119.4024,119.326,119.3738,6702.0
2019-03-29 14:35:00,125.04,125.14,124.98,125.1,4917.0,119.3642,119.4597,119.307,119.4215,4917.0
2019-03-29 14:40:00,125.09,125.13,125.0,125.07,9390.0,119.412,119.4501,119.326,119.3929,9390.0
2019-03-29 14:45:00,125.1,125.15,125.08,125.15,5459.0,119.4215,119.4692,119.4024,119.4692,5459.0
2019-03-29 14:50:00,125.14,125.22,125.1,125.22,9541.0,119.4597,119.5361,119.4215,119.5361,9541.0
2019-03-29 14:55:00,125.23,125.24,125.16,125.24,7175.0,119.5456,119.5552,119.4788,119.5552,7175.0
2019-03-29 15:00:00,125.24,125.4,125.23,125.4,9562.0,119.5552,119.7079,119.5456,119.7079,9562.0
2019-03-29 15:05:00,125.4,125.41,125.2,125.31,7312.0,119.7079,119.7174,119.517,119.622,7312.0
2019-03-29 15:10:00,125.34,125.34,125.24,125.28,6581.0,119.6506,119.6506,119.5552,119.5933,6581.0
2019-03-29 15:15:00,125.3,125.3,125.16,125.16,8140.0,119.6124,119.6124,119.4788,119.4788,8140.0
2019-03-29 15:20:00,125.19,125.22,125.11,125.15,12248.0,119.5074,119.5361,119.4311,119.4692,12248.0
2019-03-29 15:25:00,125.13,125.23,125.07,125.16,8350.0,119.4501,119.5456,119.3929,119.4788,8350.0
2019-03-29 15:30:00,125.2,125.22,125.11,125.21,9176.0,119.517,119.5361,119.4311,119.5265,9176.0
2019-03-29 15:35:00,125.23,125.3,125.19,125.28,17288.0,119.5456,119.6124,119.5074,119.5933,17288.0
2019-03-29 15:40:00,125.28,125.29,125.24,125.29,15331.0,119.5933,119.6029,119.5552,119.6029,15331.0
2019-03-29 15:45:00,125.3,125.36,125.25,125.25,17564.0,119.6124,119.6697,119.5647,119.5647,17564.0
2019-03-29 15:50:00,125.24,125.31,125.12,125.2,24850.0,119.5552,119.622,119.4406,119.517,24850.0
2019-03-29 15:55:00,125.21,125.3,125.02,125.09,110437.0,119.5265,119.6124,119.3451,119.412,110437.0
2019-04-01 09:30:00,126.23,127.4,126.0,127.21,44768.0,120.5002,121.6171,120.2807,121.4357,44768.0
2019-04-01 09:35:00,127.21,127.34,126.57,126.73,34722.0,121.4357,121.5598,120.8248,120.9775,34722.0
2019-04-01 09:40:00,126.7,126.7,126.2,126.2,15323.0,120.9489,120.9489,120.4716,120.4716,15323.0
2019-04-01 09:45:00,126.28,126.32,125.91,126.0,12393.0,120.5479,120.5861,120.1947,120.2807,12393.0
2019-04-01 09:50:00,125.95,126.12,125.85,126.1,19056.0,120.2329,120.3952,120.1375,120.3761,19056.0
2019-04-01 09:55:00,126.1,126.21,125.95,125.98,9400.0,120.3761,120.4811,120.2329,120.2616,9400.0
2019-04-01 10:00:00,126.02,126.59,126.02,126.53,13548.0,120.2997,120.8439,120.2997,120.7866,13548.0
2019-04-01 10:05:00,126.61,126.69,126.46,126.46,10453.0,120.863,120.9393,120.7198,120.7198,10453.0
2019-04-01 10:10:00,126.48,126.82,126.45,126.78,12995.0,120.7389,121.0634,120.7102,121.0253,12995.0
2019-04-01 10:15:00,126.79,126.86,126.74,126.78,6507.0,121.0348,121.1016,120.9871,121.0253,6507.0
2019-04-01 10:20:00,126.79,126.94,126.78,126.83,7400.0,121.0348,121.178,121.0253,121.073,7400.0
2019-04-01 10:25:00,126.84,127.08,126.84,126.98,17567.0,121.0825,121.3116,121.0825,121.2162,17567.0
2019-04-01 10:30:00,126.99,127.07,126.88,126.89,5500.0,121.2257,121.3021,121.1207,121.1303,5500.0
2019-04-01 10:35:00,126.9,126.97,126.87,126.91,4206.0,121.1398,121.2066,121.1112,121.1494,4206.0
2019-04-01 10:40:00,126.91,126.94,126.89,126.94,3400.0,121.1494,121.178,121.1303,121.178,3400.0
2019-04-01 10:45:00,126.94,126.96,126.84,126.9,7792.0,121.178,121.1971,121.0825,121.1398,7792.0
2019-04-01 10:50:00,126.88,126.94,126.83,126.93,6399.0,121.1207,121.178,121.073,121.1684,6399.0
2019-04-01 10:55:00,126.92,126.95,126.83,126.87,9600.0,121.1589,121.1875,121.073,121.1112,9600.0
2019-04-01 11:00:00,126.88,127.06,126.84,126.94,11052.0,121.1207,121.2925,121.0825,121.178,11052.0
2019-04-01 11:05:00,126.94,127.15,126.92,127.06,9205.0,121.178,121.3785,121.1589,121.2925,9205.0
2019-04-01 11:10:00,127.08,127.13,126.94,126.95,6108.0,121.3116,121.3594,121.178,121.1875,6108.0
2019-04-01 11:15:00,126.97,126.97,126.83,126.84,24196.0,121.2066,121.2066,121.073,121.0825,24196.0
2019-04-01 11:20:00,126.85,126.93,126.82,126.86,16032.0,121.0921,121.1684,121.0634,121.1016,16032.0
2019-04-01 11:25:00,126.85,126.87,126.72,126.85,7008.0,121.0921,121.1112,120.968,121.0921,7008.0
2019-04-01 11:30:00,126.83,126.88,126.78,126.88,6713.0,121.073,121.1207,121.0253,121.1207,6713.0
2019-04-01 11:35:00,126.88,126.92,126.84,126.89,7051.0,121.1207,121.1589,121.0825,121.1303,7051.0
2019-04-01 11:40:00,126.9,126.98,126.88,126.92,7049.0,121.1398,121.2162,121.1207,121.1589,7049.0
2019-04-01 11:45:00,126.92,126.99,126.89,126.98,7005.0,121.1589,121.2257,121.1303,121.2162,7005.0
2019-04-01 11:50:00,126.98,127.01,126.95,126.98,4451.0,121.2162,121.2448,121.1875,121.2162,4451.0
2019-04-01 11:55:00,126.97,127.05,126.97,127.03,5594.0,121.2066,121.283,121.2066,121.2639,5594.0
2019-04-01 12:00:00,127.04,127.04,126.95,126.97,4519.0,121.2735,121.2735,121.1875,121.2066,4519.0
2019-04-01 12:05:00,126.97,126.97,126.8,126.89,14786.0,121.2066,121.2066,121.0443,121.1303,14786.0
2019-04-01 12:10:00,126.9,127.01,126.89,126.91,23953.0,121.1398,121.2448,121.1303,121.1494,23953.0
2019-04-01 12:15:00,126.9,127.1,126.9,127.06,21726.0,121.1398,121.3307,121.1398,121.2925,21726.0
2019-04-01 12:20:00,127.05,127.17,127.0,127.09,4828.0,121.283,121.3975,121.2353,121.3212,4828.0
2019-04-01 12:25:00,127.09,127.09,126.97,127.04,3477.0,121.3212,121.3212,121.2066,121.2735,3477.0
2019-04-01 12:30:00,127.03,127.06,127.01,127.03,3220.0,121.2639,121.2925,121.2448,121.2639,3220.0
2019-04-01 12:35:00,127.04,127.04,126.99,127.03,3600.0,121.2735,121.2735,121.2257,121.2639,3600.0
2019-04-01 12:40:00,127.03,127.18,127.03,127.09,6206.0,121.2639,121.4071,121.2639,121.3212,6206.0
2019-04-01 12:45:00,127.09,127.12,127.02,127.09,6579.0,121.3212,121.3498,121.2544,121.3212,6579.0
2019-04-01 12:50:00,127.07,127.18,127.04,127.18,15034.0,121.3021,121.4071,121.2735,121.4071,15034.0
2019-04-01 12:55:00,127.17,127.37,127.15,127.34,10118.0,121.3975,121.5885,121.3785,121.5598,10118.0
2019-04-01 13:00:00,127.37,127.48,127.31,127.31,9042.0,121.5885,121.6935,121.5312,121.5312,9042.0
2019-04-01 13:05:00,127.27,127.34,127.2,127.32,5124.0,121.493,121.5598,121.4262,121.5407,5124.0
2019-04-01 13:10:00,127.32,127.32,127.13,127.13,4012.0,121.5407,121.5407,121.3594,121.3594,4012.0
2019-04-01 13:15:00,127.15,127.19,127.1,127.11,3917.0,121.3785,121.4166,121.3307,121.3403,3917.0
2019-04-01 13:20:00,127.09,127.13,127.03,127.13,3999.0,121.3212,121.3594,121.2639,121.3594,3999.0
2019-04-01 13:25:00,127.14,127.15,127.11,127.13,2800.0,121.3689,121.3785,121.3403,121.3594,2800.0
2019-04-01 13:30:00,127.12,127.22,127.09,127.21,6578.0,121.3498,121.4453,121.3212,121.4357,6578.0
2019-04-01 13:35:00,127.22,127.22,127.15,127.17,3645.0,121.4453,121.4453,121.3785,121.3975,3645.0
2019-04-01 13:40:00,127.16,127.19,127.1,127.13,3838.0,121.388,121.4166,121.3307,121.3594,3838.0
2019-04-01 13:45:00,127.14,127.23,127.14,127.19,5570.0,121.3689,121.4548,121.3689,121.4166,5570.0
2019-04-01 13:50:00,127.21,127.26,127.18,127.18,6000.0,121.4357,121.4835,121.4071,121.4071,6000.0
2019-04-01 13:55:00,127.18,127.43,127.18,127.43,15451.0,121.4071,121.6457,121.4071,121.6457,15451.0
2019-04-01 14:00:00,127.42,127.44,127.32,127.34,15521.0,121.6362,121.6553,121.5407,121.5598,15521.0
2019-04-01 14:05:00,127.36,127.58,127.32,127.51,38357.0,121.5789,121.7889,121.5407,121.7221,38357.0
2019-04-01 14:10:00,127.53,127.58,127.5,127.51,22434.0,121.7412,121.7889,121.7126,121.7221,22434.0
2019-04-01 14:15:00,127.49,127.53,127.43,127.46,37748.0,121.703,121.7412,121.6457,121.6744,37748.0
2019-04-01 14:20:00,127.44,127.49,127.34,127.46,21337.0,121.6553,121.703,121.5598,121.6744,21337.0
2019-04-01 14:25:00,127.48,127.51,127.34,127.35,37271.0,121.6935,121.7221,121.5598,121.5694,37271.0
2019-04-01 14:30:00,127.35,127.52,127.35,127.51,8944.0,121.5694,121.7317,121.5694,121.7221,8944.0
2019-04-01 14:35:00,127.52,127.52,127.45,127.48,10397.0,121.7317,121.7317,121.6648,121.6935,10397.0
2019-04-01 14:40:00,127.51,127.52,127.45,127.47,8584.0,121.7221,121.7317,121.6648,121.6839,8584.0
2019-04-01 14:45:00,127.45,127.46,127.23,127.23,9188.0,121.6648,121.6744,121.4548,121.4548,9188.0
2019-04-01 14:50:00,127.19,127.21,127.13,127.15,6811.0,121.4166,121.4357,121.3594,121.3785,6811.0
2019-04-01 14:55:00,127.16,127.27,127.16,127.22,6552.0,121.388,121.493,121.388,121.4453,6552.0
2019-04-01 15:00:00,127.18,127.19,127.1,127.16,9392.0,121.4071,121.4166,121.3307,121.388,9392.0
2019-04-01 15:05:00,127.15,127.16,127.1,127.16,8249.0,121.3785,121.388,121.3307,121.388,8249.0
2019-04-01 15:10:00,127.14,127.16,127.09,127.12,5706.0,121.3689,121.388,121.3212,121.3498,5706.0
2019-04-01 15:15:00,127.11,127.26,127.11,127.23,9224.0,121.3403,121.4835,121.3403,121.4548,9224.0
2019-04-01 15:20:00,127.23,127.29,127.2,127.23,10365.0,121.4548,121.5121,121.4262,121.4548,10365.0
2019-04-01 15:25:00,127.24,127.31,127.23,127.28,7440.0,121.4644,121.5312,121.4548,121.5026,7440.0
2019-04-01 15:30:00,127.31,127.34,127.24,127.27,10898.0,121.5312,121.5598,121.4644,121.493,10898.0
2019-04-01 15:35:00,127.26,127.38,127.25,127.37,10817.0,121.4835,121.598,121.4739,121.5885,10817.0
2019-04-01 15:40:00,127.38,127.39,127.3,127.37,10502.0,121.598,121.6076,121.5216,121.5885,10502.0
2019-04-01 15:45:00,127.37,127.37,127.23,127.28,21914.0,121.5885,121.5885,121.4548,121.5026,21914.0
2019-04-01 15:50:00,127.28,127.5,127.28,127.48,21204.0,121.5026,121.7126,121.5026,121.6935,21204.0
2019-04-01 15:55:00,127.48,127.59,127.38,127.46,58577.0,121.6935,121.7985,121.598,121.6744,58577.0
2019-04-02 09:30:00,127.23,127.68,126.63,126.76,48093.0,121.4548,121.8844,120.8821,121.0062,48093.0
2019-04-02 09:35:00,126.84,127.02,126.51,126.96,32300.0,121.0825,121.2544,120.7675,121.1971,32300.0
2019-04-02 09:40:00,126.99,127.15,126.88,126.89,38302.0,121.2257,121.3785,121.1207,121.1303,38302.0
2019-04-02 09:45:00,126.9,127.17,126.87,127.1,7580.0,121.1398,121.3975,121.1112,121.3307,7580.0
2019-04-02 09:50:00,127.1,127.8,127.1,127.65,18935.0,121.3307,121.999,121.3307,121.8558,18935.0
2019-04-02 09:55:00,127.64,127.84,127.6,127.83,27853.0,121.8462,122.0371,121.808,122.0276,27853.0
2019-04-02 10:00:00,127.79,127.8,127.59,127.75,10386.0,121.9894,121.999,121.7985,121.9512,10386.0
2019-04-02 10:05:00,127.7,127.75,127.56,127.65,11745.0,121.9035,121.9512,121.7698,121.8558,11745.0
2019-04-02 10:10:00,127.75,127.8,127.71,127.78,2593.0,121.9512,121.999,121.913,121.9799,2593.0
2019-04-02 10:15:00,127.8,127.85,127.75,127.85,5821.0,121.999,122.0467,121.9512,122.0467,5821.0
2019-04-02 10:20:00,127.85,127.94,127.77,127.9,7100.0,122.0467,122.1326,121.9703,122.0944,7100.0
2019-04-02 10:25:00,127.91,128.05,127.9,127.98,12216.0,122.104,122.2376,122.0944,122.1708,12216.0
2019-04-02 10:30:00,128.03,128.13,127.99,128.01,6948.0,122.2185,122.314,122.1803,122.1994,6948.0
2019-04-02 10:35:00,128.02,128.11,127.95,128.09,7300.0,122.209,122.2949,122.1421,122.2758,7300.0
2019-04-02 10:40:00,128.09,128.09,127.9,127.94,6639.0,122.2758,122.2758,122.0944,122.1326,6639.0
2019-04-02 10:45:00,127.94,127.97,127.84,127.88,5763.0,122.1326,122.1612,122.0371,122.0753,5763.0
2019-04-02 10:50:00,127.91,128.1,127.9,127.93,12601.0,122.104,122.2853,122.0944,122.1231,12601.0
2019-04-02 10:55:00,127.95,128.1,127.95,128.05,6020.0,122.1421,122.2853,122.1421,122.2376,6020.0
2019-04-02 11:00:00,128.08,128.08,127.92,127.97,12424.0,122.2662,122.2662,122.1135,122.1612,12424.0
2019-04-02 11:05:00,127.97,128.01,127.9,127.92,4751.0,122.1612,122.1994,122.0944,122.1135,4751.0
2019-04-02 11:10:00,127.92,127.95,127.69,127.76,17493.0,122.1135,122.1421,121.8939,121.9608,17493.0
2019-04-02 11:15:00,127.76,127.94,127.76,127.91,4512.0,121.9608,122.1326,121.9608,122.104,4512.0
2019-04-02 11:20:00,127.91,128.17,127.91,128.13,22764.0,122.104,122.3522,122.104,122.314,22764.0
2019-04-02 11:25:00,128.11,128.11,127.95,128.0,12811.0,122.2949,122.2949,122.1421,122.1899,12811.0
2019-04-02 11:30:00,128.0,128.01,127.86,127.88,8800.0,122.1899,122.1994,122.0562,122.0753,8800.0
2019-04-02 11:35:00,127.81,127.86,127.66,127.69,67828.0,122.0085,122.0562,121.8653,121.8939,67828.0
2019-04-02 11:40:00,127.68,127.77,127.63,127.66,6867.0,121.8844,121.9703,121.8367,121.8653,6867.0
2019-04-02 11:45:00,127.66,127.84,127.66,127.8,5338.0,121.8653,122.0371,121.8653,121.999,5338.0
2019-04-02 11:50:00,127.82,127.94,127.81,127.92,7049.0,122.018,122.1326,122.0085,122.1135,7049.0
2019-04-02 11:55:00,127.91,127.93,127.82,127.82,8892.0,122.104,122.1231,122.018,122.018,8892.0
2019-04-02 12:00:00,127.83,127.89,127.71,127.74,6800.0,122.0276,122.0849,121.913,121.9417,6800.0
2019-04-02 12:05:00,127.73,127.84,127.6,127.65,8904.0,121.9321,122.0371,121.808,121.8558,8904.0
2019-04-02 12:10:00,127.67,127.75,127.65,127.71,9294.0,121.8749,121.9512,121.8558,121.913,9294.0
2019-04-02 12:15:00,127.72,127.72,127.59,127.61,8054.0,121.9226,121.9226,121.7985,121.8176,8054.0
2019-04-02 12:20:00,127.61,127.61,127.47,127.47,8945.0,121.8176,121.8176,121.6839,121.6839,8945.0
2019-04-02 12:25:00,127.49,127.54,127.46,127.52,6778.0,121.703,121.7508,121.6744,121.7317,6778.0
2019-04-02 12:30:00,127.55,127.56,127.46,127.54,6667.0,121.7603,121.7698,121.6744,121.7508,6667.0
2019-04-02 12:35:00,127.53,127.53,127.4,127.4,29380.0,121.7412,121.7412,121.6171,121.6171,29380.0
2019-04-02 12:40:00,127.39,127.44,127.38,127.44,7364.0,121.6076,121.6553,121.598,121.6553,7364.0
2019-04-02 12:45:00,127.45,127.55,127.44,127.5,8718.0,121.6648,121.7603,121.6553,121.7126,8718.0
2019-04-02 12:50:00,127.5,127.52,127.4,127.43,7300.0,121.7126,121.7317,121.6171,121.6457,7300.0
2019-04-02 12:55:00,127.41,127.43,127.36,127.43,6101.0,121.6267,121.6457,121.5789,121.6457,6101.0
2019-04-02 13:00:00,127.41,127.44,127.32,127.43,7917.0,121.6267,121.6553,121.5407,121.6457,7917.0
2019-04-02 13:05:00,127.43,127.51,127.4,127.42,27653.0,121.6457,121.7221,121.6171,121.6362,27653.0
2019-04-02 13:10:00,127.44,127.45,127.33,127.4,11804.0,121.6553,121.6648,121.5503,121.6171,11804.0
2019-04-02 13:15:00,127.4,127.41,127.33,127.37,12400.0,121.6171,121.6267,121.5503,121.5885,12400.0
2019-04-02 13:20:00,127.38,127.46,127.37,127.41,7452.0,121.598,121.6744,121.5885,121.6267,7452.0
2019-04-02 13:25:00,127.41,127.42,127.31,127.36,5470.0,121.6267,121.6362,121.5312,121.5789,5470.0
2019-04-02 13:30:00,127.36,127.49,127.36,127.49,7401.0,121.5789,121.703,121.5789,121.703,7401.0
2019-04-02 13:35:00,127.49,127.53,127.46,127.52,9109.0,121.703,121.7412,121.6744,121.7317,9109.0
2019-04-02 13:40:00,127.52,127.55,127.49,127.51,8252.0,121.7317,121.7603,121.703,121.7221,8252.0
2019-04-02 13:45:00,127.5,127.55,127.43,127.55,29015.0,121.7126,121.7603,121.6457,121.7603,29015.0
2019-04-02 13:50:00,127.54,127.54,127.4,127.44,7907.0,121.7508,121.7508,121.6171,121.6553,7907.0
2019-04-02 13:55:00,127.46,127.48,127.43,127.45,3000.0,121.6744,121.6935,121.6457,121.6648,3000.0
2019-04-02 14:00:00,127.45,127.51,127.4,127.51,3714.0,121.6648,121.7221,121.6171,121.7221,3714.0
2019-04-02 14:05:00,127.52,127.61,127.49,127.5,5800.0,121.7317,121.8176,121.703,121.7126,5800.0
2019-04-02 14:10:00,127.52,127.57,127.52,127.54,6133.0,121.7317,121.7794,121.7317,121.7508,6133.0
2019-04-02 14:15:00,127.55,127.6,127.52,127.6,7450.0,121.7603,121.808,121.7317,121.808,7450.0
2019-04-02 14:20:00,127.6,127.73,127.58,127.72,46425.0,121.808,121.9321,121.7889,121.9226,46425.0
2019-04-02 14:25:00,127.72,127.89,127.7,127.87,6041.0,121.9226,122.0849,121.9035,122.0658,6041.0
2019-04-02 14:30:00,127.89,127.89,127.82,127.86,16025.0,122.0849,122.0849,122.018,122.0562,16025.0
2019-04-02 14:35:00,127.89,127.96,127.89,127.96,3984.0,122.0849,122.1517,122.0849,122.1517,3984.0
2019-04-02 14:40:00,127.96,127.96,127.79,127.8,74798.0,122.1517,122.1517,121.9894,121.999,74798.0
2019-04-02 14:45:00,127.81,127.85,127.81,127.83,8793.0,122.0085,122.0467,122.0085,122.0276,8793.0
2019-04-02 14:50:00,127.84,127.88,127.72,127.87,7891.0,122.0371,122.0753,121.9226,122.0658,7891.0
2019-04-02 14:55:00,127.86,127.97,127.86,127.95,6473.0,122.0562,122.1612,122.0562,122.1421,6473.0
2019-04-02 15:00:00,127.95,127.97,127.9,127.96,8043.0,122.1421,122.1612,122.0944,122.1517,8043.0
2019-04-02 15:05:00,127.96,127.97,127.9,127.96,8998.0,122.1517,122.1612,122.0944,122.1517,8998.0
2019-04-02 15:10:00,127.96,127.99,127.89,127.97,7594.0,122.1517,122.1803,122.0849,122.1612,7594.0
2019-04-02 15:15:00,127.97,128.19,127.97,128.17,14594.0,122.1612,122.3712,122.1612,122.3522,14594.0
2019-04-02 15:20:00,128.17,128.24,128.14,128.18,11149.0,122.3522,122.419,122.3235,122.3617,11149.0
2019-04-02 15:25:00,128.18,128.36,128.18,128.36,8143.0,122.3617,122.5335,122.3617,122.5335,8143.0
2019-04-02 15:30:00,128.36,128.38,128.29,128.33,17072.0,122.5335,122.5526,122.4667,122.5049,17072.0
2019-04-02 15:35:00,128.35,128.43,128.29,128.43,8243.0,122.524,122.6004,122.4667,122.6004,8243.0
2019-04-02 15:40:00,128.42,128.46,128.39,128.46,9559.0,122.5908,122.629,122.5622,122.629,9559.0
2019-04-02 15:45:00,128.47,128.49,128.44,128.49,18625.0,122.6385,122.6576,122.6099,122.6576,18625.0
2019-04-02 15:50:00,128.49,128.5,128.44,128.48,13654.0,122.6576,122.6672,122.6099,122.6481,13654.0
2019-04-02 15:55:00,128.49,128.6,128.38,128.53,76109.0,122.6576,122.7626,122.5526,122.6958,76109.0
2019-04-03 09:30:00,129.45,129.65,128.72,129.41,38470.0,123.5741,123.765,122.8772,123.5359,38470.0
2019-04-03 09:35:00,129.41,129.45,129.07,129.07,15987.0,123.5359,123.5741,123.2113,123.2113,15987.0
2019-04-03 09:40:00,129.09,129.48,129.04,129.4,31922.0,123.2304,123.6027,123.1827,123.5263,31922.0
2019-04-03 09:45:00,129.39,129.48,129.15,129.34,8066.0,123.5168,123.6027,123.2877,123.469,8066.0
2019-04-03 09:50:00,129.31,129.4,129.2,129.4,5185.0,123.4404,123.5263,123.3354,123.5263,5185.0
2019-04-03 09:55:00,129.37,129.56,129.15,129.17,9422.0,123.4977,123.6791,123.2877,123.3068,9422.0
2019-04-03 10:00:00,129.17,129.4,128.92,129.03,27788.0,123.3068,123.5263,123.0681,123.1731,27788.0
2019-04-03 10:05:00,129.06,129.38,129.02,129.38,66708.0,123.2018,123.5072,123.1636,123.5072,66708.0
2019-04-03 10:10:00,129.38,129.51,129.35,129.48,4950.0,123.5072,123.6313,123.4786,123.6027,4950.0
2019-04-03 10:15:00,129.52,129.65,129.38,129.56,8508.0,123.6409,123.765,123.5072,123.6791,8508.0
2019-04-03 10:20:00,129.58,129.69,129.57,129.61,3293.0,123.6982,123.8032,123.6886,123.7268,3293.0
2019-04-03 10:25:00,129.62,129.62,129.43,129.43,13600.0,123.7363,123.7363,123.555,123.555,13600.0
2019-04-03 10:30:00,129.35,129.61,129.29,129.6,7425.0,123.4786,123.7268,123.4213,123.7172,7425.0
2019-04-03 10:35:00,129.53,129.77,129.52,129.76,7182.0,123.6504,123.8795,123.6409,123.87,7182.0
2019-04-03 10:40:00,129.77,129.8,129.74,129.75,5681.0,123.8795,123.9082,123.8509,123.8604,5681.0
2019-04-03 10:45:00,129.79,130.09,129.76,129.99,48248.0,123.8986,124.185,123.87,124.0895,48248.0
2019-04-03 10:50:00,129.99,130.28,129.95,130.21,39442.0,124.0895,124.3664,124.0514,124.2996,39442.0
2019-04-03 10:55:00,130.25,130.49,130.25,130.33,21325.0,124.3377,124.5668,124.3377,124.4141,21325.0
2019-04-03 11:00:00,130.35,130.81,130.3,130.81,25392.0,124.4332,124.8723,124.3855,124.8723,25392.0
2019-04-03 11:05:00,130.81,130.95,130.7,130.85,25111.0,124.8723,125.006,124.7673,124.9105,25111.0
2019-04-03 11:10:00,130.83,130.87,130.56,130.87,29846.0,124.8914,124.9296,124.6337,124.9296,29846.0
2019-04-03 11:15:00,130.88,130.98,130.79,130.82,18241.0,124.9391,125.0346,124.8532,124.8819,18241.0
2019-04-03 11:20:00,130.84,130.95,130.83,130.85,29077.0,124.901,125.006,124.8914,124.9105,29077.0
2019-04-03 11:25:00,130.88,131.1,130.75,130.96,16997.0,124.9391,125.1492,124.815,125.0155,16997.0
2019-04-03 11:30:00,130.96,131.22,130.95,130.99,21069.0,125.0155,125.2637,125.006,125.0442,21069.0
2019-04-03 11:35:00,131.01,131.12,131.0,131.08,17328.0,125.0632,125.1683,125.0537,125.1301,17328.0
2019-04-03 11:40:00,131.1,131.18,130.98,131.13,11586.0,125.1492,125.2255,125.0346,125.1778,11586.0
2019-04-03 11:45:00,131.12,131.18,131.05,131.18,8184.0,125.1683,125.2255,125.1014,125.2255,8184.0
2019-04-03 11:50:00,131.19,131.41,131.17,131.26,20185.0,125.2351,125.4451,125.216,125.3019,20185.0
2019-04-03 11:55:00,131.25,131.29,131.19,131.24,7660.0,125.2924,125.3305,125.2351,125.2828,7660.0
2019-04-03 12:00:00,131.27,131.52,131.27,131.51,24705.0,125.3114,125.5501,125.3114,125.5405,24705.0
2019-04-03 12:05:00,131.51,131.6,131.35,131.58,46768.0,125.5405,125.6265,125.3878,125.6074,46768.0
2019-04-03 12:10:00,131.56,131.75,131.39,131.39,40937.0,125.5883,125.7697,125.426,125.426,40937.0
2019-04-03 12:15:00,131.4,131.55,131.32,131.41,23723.0,125.4355,125.5787,125.3592,125.4451,23723.0
2019-04-03 12:20:00,131.41,131.42,131.27,131.3,14664.0,125.4451,125.4546,125.3114,125.3401,14664.0
2019-04-03 12:25:00,131.32,131.5,131.32,131.38,16617.0,125.3592,125.531,125.3592,125.4165,16617.0
2019-04-03 12:30:00,131.36,131.5,131.34,131.47,10096.0,125.3974,125.531,125.3783,125.5024,10096.0
2019-04-03 12:35:00,131.46,131.49,131.4,131.44,7339.0,125.4928,125.5215,125.4355,125.4737,7339.0
2019-04-03 12:40:00,131.43,131.54,131.43,131.53,7976.0,125.4642,125.5692,125.4642,125.5596,7976.0
2019-04-03 12:45:00,131.54,131.55,131.41,131.47,10826.0,125.5692,125.5787,125.4451,125.5024,10826.0
2019-04-03 12:50:00,131.47,131.47,131.36,131.36,19360.0,125.5024,125.5024,125.3974,125.3974,19360.0
2019-04-03 12:55:00,131.37,131.42,131.3,131.4,6551.0,125.4069,125.4546,125.3401,125.4355,6551.0
2019-04-03 13:00:00,131.4,131.57,131.4,131.52,11147.0,125.4355,125.5978,125.4355,125.5501,11147.0
2019-04-03 13:05:00,131.51,131.51,131.35,131.36,6061.0,125.5405,125.5405,125.3878,125.3974,6061.0
2019-04-03 13:10:00,131.37,131.42,131.33,131.36,7466.0,125.4069,125.4546,125.3687,125.3974,7466.0
2019-04-03 13:15:00,131.36,131.47,131.36,131.44,10276.0,125.3974,125.5024,125.3974,125.4737,10276.0
2019-04-03 13:20:00,131.44,131.61,131.43,131.55,18677.0,125.4737,125.636,125.4642,125.5787,18677.0
2019-04-03 13:25:00,131.56,131.6,131.52,131.52,13932.0,125.5883,125.6265,125.5501,125.5501,13932.0
2019-04-03 13:30:00,131.52,131.57,131.5,131.52,10154.0,125.5501,125.5978,125.531,125.5501,10154.0
2019-04-03 13:35:00,131.52,131.58,131.5,131.53,11805.0,125.5501,125.6074,125.531,125.5596,11805.0
2019-04-03 13:40:00,131.51,131.63,131.49,131.63,29194.0,125.5405,125.6551,125.5215,125.6551,29194.0
2019-04-03 13:45:00,131.61,131.74,131.56,131.6,12835.0,125.636,125.7601,125.5883,125.6265,12835.0
2019-04-03 13:50:00,131.58,131.58,131.32,131.39,18874.0,125.6074,125.6074,125.3592,125.426,18874.0
2019-04-03 13:55:00,131.38,131.38,131.21,131.29,19579.0,125.4165,125.4165,125.2542,125.3305,19579.0
2019-04-03 14:00:00,131.28,131.33,131.21,131.22,13398.0,125.321,125.3687,125.2542,125.2637,13398.0
2019-04-03 14:05:00,131.22,131.43,131.22,131.39,20181.0,125.2637,125.4642,125.2637,125.426,20181.0
2019-04-03 14:10:00,131.38,131.39,131.29,131.3,13376.0,125.4165,125.426,125.3305,125.3401,13376.0
2019-04-03 14:15:00,131.3,131.47,131.29,131.36,9957.0,125.3401,125.5024,125.3305,125.3974,9957.0
2019-04-03 14:20:00,131.38,131.45,131.33,131.33,7730.0,125.4165,125.4833,125.3687,125.3687,7730.0
2019-04-03 14:25:00,131.32,131.61,131.32,131.52,17605.0,125.3592,125.636,125.3592,125.5501,17605.0
2019-04-03 14:30:00,131.53,131.61,131.49,131.52,19036.0,125.5596,125.636,125.5215,125.5501,19036.0
2019-04-03 14:35:00,131.52,131.55,131.5,131.52,19269.0,125.5501,125.5787,125.531,125.5501,19269.0
2019-04-03 14:40:00,131.5,131.54,131.46,131.5,35863.0,125.531,125.5692,125.4928,125.531,35863.0
2019-04-03 14:45:00,131.5,131.55,131.5,131.52,18174.0,125.531,125.5787,125.531,125.5501,18174.0
2019-04-03 14:50:00,131.52,131.66,131.52,131.66,14776.0,125.5501,125.6837,125.5501,125.6837,14776.0
2019-04-03 14:55:00,131.65,131.7,131.55,131.55,10352.0,125.6742,125.7219,125.5787,125.5787,10352.0
2019-04-03 15:00:00,131.55,131.62,131.53,131.56,13781.0,125.5787,125.6456,125.5596,125.5883,13781.0
2019-04-03 15:05:00,131.55,131.59,131.51,131.52,12859.0,125.5787,125.6169,125.5405,125.5501,12859.0
2019-04-03 15:10:00,131.52,131.55,131.42,131.42,34576.0,125.5501,125.5787,125.4546,125.4546,34576.0
2019-04-03 15:15:00,131.4,131.4,131.15,131.17,18573.0,125.4355,125.4355,125.1969,125.216,18573.0
2019-04-03 15:20:00,131.17,131.26,131.16,131.26,13299.0,125.216,125.3019,125.2064,125.3019,13299.0
2019-04-03 15:25:00,131.25,131.51,131.21,131.5,26701.0,125.2924,125.5405,125.2542,125.531,26701.0
2019-04-03 15:30:00,131.48,131.52,131.44,131.51,24693.0,125.5119,125.5501,125.4737,125.5405,24693.0
2019-04-03 15:35:00,131.52,131.63,131.51,131.58,35178.0,125.5501,125.6551,125.5405,125.6074,35178.0
2019-04-03 15:40:00,131.58,131.71,131.57,131.65,33134.0,125.6074,125.7315,125.5978,125.6742,33134.0
2019-04-03 15:45:00,131.65,131.68,131.6,131.64,37270.0,125.6742,125.7028,125.6265,125.6646,37270.0
2019-04-03 15:50:00,131.64,131.85,131.64,131.8,59736.0,125.6646,125.8651,125.6646,125.8174,59736.0
2019-04-03 15:55:00,131.81,131.83,131.58,131.6,139401.0,125.8269,125.846,125.6074,125.6265,139401.0
2019-04-04 09:30:00,131.55,131.79,131.48,131.69,30639.0,125.5787,125.8078,125.5119,125.7124,30639.0
2019-04-04 09:35:00,131.75,132.0,131.65,131.77,19941.0,125.7697,126.0083,125.6742,125.7887,19941.0
2019-04-04 09:40:00,131.77,131.93,131.68,131.8,13923.0,125.7887,125.9415,125.7028,125.8174,13923.0
2019-04-04 09:45:00,131.8,131.97,131.8,131.95,17870.0,125.8174,125.9797,125.8174,125.9606,17870.0
2019-04-04 09:50:00,131.96,132.01,131.72,131.75,14268.0,125.9701,126.0179,125.741,125.7697,14268.0
2019-04-04 09:55:00,131.75,131.83,131.55,131.57,31311.0,125.7697,125.846,125.5787,125.5978,31311.0
2019-04-04 10:00:00,131.6,131.79,131.57,131.59,13621.0,125.6265,125.8078,125.5978,125.6169,13621.0
2019-04-04 10:05:00,131.62,131.88,131.59,131.68,13516.0,125.6456,125.8938,125.6169,125.7028,13516.0
2019-04-04 10:10:00,131.65,131.79,131.61,131.71,5829.0,125.6742,125.8078,125.636,125.7315,5829.0
2019-04-04 10:15:00,131.71,131.72,131.44,131.48,14406.0,125.7315,125.741,125.4737,125.5119,14406.0
2019-04-04 10:20:00,131.52,131.6,131.41,131.52,14248.0,125.5501,125.6265,125.4451,125.5501,14248.0
2019-04-04 10:25:00,131.55,131.67,131.43,131.43,9250.0,125.5787,125.6933,125.4642,125.4642,9250.0
2019-04-04 10:30:00,131.43,131.48,131.13,131.13,11457.0,125.4642,125.5119,125.1778,125.1778,11457.0
2019-04-04 10:35:00,131.16,131.54,131.16,131.53,70843.0,125.2064,125.5692,125.2064,125.5596,70843.0
2019-04-04 10:40:00,131.51,131.71,131.51,131.64,8784.0,125.5405,125.7315,125.5405,125.6646,8784.0
2019-04-04 10:45:00,131.65,131.79,131.6,131.71,7655.0,125.6742,125.8078,125.6265,125.7315,7655.0
2019-04-04 10:50:00,131.7,131.76,131.58,131.74,18047.0,125.7219,125.7792,125.6074,125.7601,18047.0
2019-04-04 10:55:00,131.73,131.79,131.65,131.73,9612.0,125.7506,125.8078,125.6742,125.7506,9612.0
2019-04-04 11:00:00,131.75,131.77,131.63,131.66,10692.0,125.7697,125.7887,125.6551,125.6837,10692.0
2019-04-04 11:05:00,131.68,131.95,131.65,131.87,9615.0,125.7028,125.9606,125.6742,125.8842,9615.0
2019-04-04 11:10:00,131.86,131.88,131.65,131.71,11188.0,125.8747,125.8938,125.6742,125.7315,11188.0
2019-04-04 11:15:00,131.7,131.71,131.57,131.57,17473.0,125.7219,125.7315,125.5978,125.5978,17473.0
2019-04-04 11:20:00,131.57,131.78,131.5,131.77,15462.0,125.5978,125.7983,125.531,125.7887,15462.0
2019-04-04 11:25:00,131.78,131.92,131.75,131.8,12946.0,125.7983,125.9319,125.7697,125.8174,12946.0
2019-04-04 11:30:00,131.78,131.85,131.63,131.72,15225.0,125.7983,125.8651,125.6551,125.741,15225.0
2019-04-04 11:35:00,131.72,131.91,131.72,131.9,12120.0,125.741,125.9224,125.741,125.9128,12120.0
2019-04-04 11:40:00,131.91,131.91,131.68,131.68,14920.0,125.9224,125.9224,125.7028,125.7028,14920.0
2019-04-04 11:45:00,131.68,131.84,131.57,131.59,11677.0,125.7028,125.8556,125.5978,125.6169,11677.0
2019-04-04 11:50:00,131.59,131.62,131.46,131.62,17588.0,125.6169,125.6456,125.4928,125.6456,17588.0
2019-04-04 11:55:00,131.61,131.84,131.6,131.76,12838.0,125.636,125.8556,125.6265,125.7792,12838.0
2019-04-04 12:00:00,131.76,131.98,131.76,131.98,13251.0,125.7792,125.9892,125.7792,125.9892,13251.0
2019-04-04 12:05:00,131.95,132.04,131.89,131.97,14255.0,125.9606,126.0465,125.9033,125.9797,14255.0
2019-04-04 12:10:00,131.97,132.06,131.95,132.05,15485.0,125.9797,126.0656,125.9606,126.056,15485.0
2019-04-04 12:15:00,132.05,132.09,131.76,131.84,22241.0,126.056,126.0942,125.7792,125.8556,22241.0
2019-04-04 12:20:00,131.84,132.0,131.82,131.85,13249.0,125.8556,126.0083,125.8365,125.8651,13249.0
2019-04-04 12:25:00,131.86,131.93,131.85,131.86,9978.0,125.8747,125.9415,125.8651,125.8747,9978.0
2019-04-04 12:30:00,131.8,132.08,131.76,132.07,15174.0,125.8174,126.0847,125.7792,126.0751,15174.0
2019-04-04 12:35:00,132.06,132.08,131.89,132.07,25820.0,126.0656,126.0847,125.9033,126.0751,25820.0
2019-04-04 12:40:00,132.06,132.16,131.96,132.04,10328.0,126.0656,126.161,125.9701,126.0465,10328.0
2019-04-04 12:45:00,132.03,132.05,131.94,132.01,15926.0,126.0369,126.056,125.951,126.0179,15926.0
2019-04-04 12:50:00,132.01,132.06,132.01,132.01,5525.0,126.0179,126.0656,126.0179,126.0179,5525.0
2019-04-04 12:55:00,132.01,132.19,132.01,132.15,12126.0,126.0179,126.1897,126.0179,126.1515,12126.0
2019-04-04 13:00:00,132.14,132.19,131.98,132.03,10380.0,126.142,126.1897,125.9892,126.0369,10380.0
2019-04-04 13:05:00,132.04,132.12,132.04,132.07,5700.0,126.0465,126.1229,126.0465,126.0751,5700.0
2019-04-04 13:10:00,132.08,132.15,132.06,132.1,7240.0,126.0847,126.1515,126.0656,126.1038,7240.0
2019-04-04 13:15:00,132.12,132.15,131.91,131.99,9845.0,126.1229,126.1515,125.9224,125.9988,9845.0
2019-04-04 13:20:00,131.99,132.01,131.78,131.8,85328.0,125.9988,126.0179,125.7983,125.8174,85328.0
2019-04-04 13:25:00,131.8,131.88,131.74,131.77,4860.0,125.8174,125.8938,125.7601,125.7887,4860.0
2019-04-04 13:30:00,131.76,131.89,131.74,131.88,21669.0,125.7792,125.9033,125.7601,125.8938,21669.0
2019-04-04 13:35:00,131.89,132.19,131.88,132.16,20534.0,125.9033,126.1897,125.8938,126.161,20534.0
2019-04-04 13:40:00,132.15,132.18,131.85,131.93,26467.0,126.1515,126.1801,125.8651,125.9415,26467.0
2019-04-04 13:45:00,131.94,132.18,131.92,132.07,40689.0,125.951,126.1801,125.9319,126.0751,40689.0
2019-04-04 13:50:00,132.07,132.27,132.07,132.26,9176.0,126.0751,126.2661,126.0751,126.2565,9176.0
2019-04-04 13:55:00,132.29,132.29,132.15,132.17,6450.0,126.2851,126.2851,126.1515,126.1706,6450.0
2019-04-04 14:00:00,132.19,132.25,132.13,132.15,19414.0,126.1897,126.247,126.1324,126.1515,19414.0
2019-04-04 14:05:00,132.15,132.32,132.15,132.25,9790.0,126.1515,126.3138,126.1515,126.247,9790.0
2019-04-04 14:10:00,132.24,132.36,132.18,132.35,12975.0,126.2374,126.352,126.1801,126.3424,12975.0
2019-04-04 14:15:00,132.35,132.41,132.34,132.37,11147.0,126.3424,126.3997,126.3329,126.3615,11147.0
2019-04-04 14:20:00,132.34,132.4,132.3,132.38,9718.0,126.3329,126.3902,126.2947,126.3711,9718.0
2019-04-04 14:25:00,132.39,132.48,132.39,132.47,9468.0,126.3806,126.4665,126.3806,126.457,9468.0
2019-04-04 14:30:00,132.46,132.5,132.36,132.37,7536.0,126.4474,126.4856,126.352,126.3615,7536.0
2019-04-04 14:35:00,132.38,132.38,132.25,132.25,9740.0,126.3711,126.3711,126.247,126.247,9740.0
2019-04-04 14:40:00,132.26,132.34,132.21,132.34,14693.0,126.2565,126.3329,126.2088,126.3329,14693.0
2019-04-04 14:45:00,132.36,132.36,132.3,132.34,9399.0,126.352,126.352,126.2947,126.3329,9399.0
2019-04-04 14:50:00,132.35,132.41,132.34,132.34,6361.0,126.3424,126.3997,126.3329,126.3329,6361.0
2019-04-04 14:55:00,132.34,132.35,132.2,132.24,12851.0,126.3329,126.3424,126.1992,126.2374,12851.0
2019-04-04 15:00:00,132.24,132.25,132.14,132.14,8541.0,126.2374,126.247,126.142,126.142,8541.0
2019-04-04 15:05:00,132.13,132.18,132.1,132.11,25178.0,126.1324,126.1801,126.1038,126.1133,25178.0
2019-04-04 15:10:00,132.09,132.16,132.08,132.14,18859.0,126.0942,126.161,126.0847,126.142,18859.0
2019-04-04 15:15:00,132.14,132.14,132.07,132.12,8977.0,126.142,126.142,126.0751,126.1229,8977.0
2019-04-04 15:20:00,132.12,132.13,131.99,132.0,8273.0,126.1229,126.1324,125.9988,126.0083,8273.0
2019-04-04 15:25:00,132.0,132.05,131.99,131.99,15811.0,126.0083,126.056,125.9988,125.9988,15811.0
2019-04-04 15:30:00,132.0,132.25,132.0,132.04,31202.0,126.0083,126.247,126.0083,126.0465,31202.0
2019-04-04 15:35:00,132.05,132.11,132.05,132.09,13772.0,126.056,126.1133,126.056,126.0942,13772.0
2019-04-04 15:40:00,132.1,132.18,132.04,132.05,19712.0,126.1038,126.1801,126.0465,126.056,19712.0
2019-04-04 15:45:00,132.06,132.08,131.95,132.05,18217.0,126.0656,126.0847,125.9606,126.056,18217.0
2019-04-04 15:50:00,132.06,132.15,132.05,132.14,28438.0,126.0656,126.1515,126.056,126.142,28438.0
2019-04-04 15:55:00,132.14,132.34,132.13,132.2,92579.0,126.142,126.3329,126.1324,126.1992,92579.0
2019-04-05 09:30:00,132.57,132.91,132.32,132.89,18224.0,126.5524,126.877,126.3138,126.8579,18224.0
2019-04-05 09:35:00,132.88,132.89,132.55,132.65,24809.0,126.8484,126.8579,126.5333,126.6288,24809.0
2019-04-05 09:40:00,132.68,132.88,132.68,132.83,6189.0,126.6574,126.8484,126.6574,126.8006,6189.0
2019-04-05 09:45:00,132.89,132.91,132.7,132.88,27777.0,126.8579,126.877,126.6765,126.8484,27777.0
2019-04-05 09:50:00,132.87,133.1,132.84,133.1,18941.0,126.8388,127.0584,126.8102,127.0584,18941.0
2019-04-05 09:55:00,133.12,133.42,133.12,133.39,14940.0,127.0775,127.3639,127.0775,127.3352,14940.0
2019-04-05 10:00:00,133.4,133.74,133.4,133.71,13618.0,127.3448,127.6693,127.3448,127.6407,13618.0
2019-04-05 10:05:00,133.73,133.82,133.71,133.77,14589.0,127.6598,127.7457,127.6407,127.698,14589.0
2019-04-05 10:10:00,133.77,133.78,133.54,133.75,14107.0,127.698,127.7075,127.4784,127.6789,14107.0
2019-04-05 10:15:00,133.74,133.78,133.61,133.61,15338.0,127.6693,127.7075,127.5452,127.5452,15338.0
2019-04-05 10:20:00,133.63,133.73,133.54,133.71,5948.0,127.5643,127.6598,127.4784,127.6407,5948.0
2019-04-05 10:25:00,133.68,133.69,133.55,133.59,10267.0,127.612,127.6216,127.488,127.5261,10267.0
2019-04-05 10:30:00,133.65,133.89,133.64,133.82,8503.0,127.5834,127.8125,127.5739,127.7457,8503.0
2019-04-05 10:35:00,133.82,133.83,133.63,133.66,7691.0,127.7457,127.7552,127.5643,127.593,7691.0
2019-04-05 10:40:00,133.71,133.74,133.61,133.64,5880.0,127.6407,127.6693,127.5452,127.5739,5880.0
2019-04-05 10:45:00,133.67,133.84,133.66,133.81,4428.0,127.6025,127.7648,127.593,127.7361,4428.0
2019-04-05 10:50:00,133.83,133.89,133.79,133.87,7815.0,127.7552,127.8125,127.7171,127.7934,7815.0
2019-04-05 10:55:00,133.88,133.89,133.79,133.81,8340.0,127.803,127.8125,127.7171,127.7361,8340.0
2019-04-05 11:00:00,133.83,133.88,133.75,133.82,16023.0,127.7552,127.803,127.6789,127.7457,16023.0
2019-04-05 11:05:00,133.84,133.97,133.84,133.92,8300.0,127.7648,127.8889,127.7648,127.8412,8300.0
2019-04-05 11:10:00,133.92,133.97,133.91,133.96,9425.0,127.8412,127.8889,127.8316,127.8793,9425.0
2019-04-05 11:15:00,133.97,134.04,133.8,133.8,15998.0,127.8889,127.9557,127.7266,127.7266,15998.0
2019-04-05 11:20:00,133.8,133.87,133.74,133.79,9256.0,127.7266,127.7934,127.6693,127.7171,9256.0
2019-04-05 11:25:00,133.77,134.01,133.74,133.98,7991.0,127.698,127.9271,127.6693,127.8984,7991.0
2019-04-05 11:30:00,133.96,134.02,133.82,133.91,6435.0,127.8793,127.9366,127.7457,127.8316,6435.0
2019-04-05 11:35:00,133.95,133.95,133.88,133.9,10344.0,127.8698,127.8698,127.803,127.8221,10344.0
2019-04-05 11:40:00,133.9,133.97,133.87,133.88,8214.0,127.8221,127.8889,127.7934,127.803,8214.0
2019-04-05 11:45:00,133.9,133.9,133.78,133.86,3874.0,127.8221,127.8221,127.7075,127.7839,3874.0
2019-04-05 11:50:00,133.88,133.95,133.84,133.89,6800.0,127.803,127.8698,127.7648,127.8125,6800.0
2019-04-05 11:55:00,133.86,133.9,133.78,133.79,4921.0,127.7839,127.8221,127.7075,127.7171,4921.0
2019-04-05 12:00:00,133.81,133.82,133.74,133.78,4950.0,127.7361,127.7457,127.6693,127.7075,4950.0
2019-04-05 12:05:00,133.8,133.8,133.72,133.74,5039.0,127.7266,127.7266,127.6502,127.6693,5039.0
2019-04-05 12:10:00,133.73,133.75,133.51,133.53,5899.0,127.6598,127.6789,127.4498,127.4689,5899.0
2019-04-05 12:15:00,133.52,133.54,133.45,133.52,16810.0,127.4593,127.4784,127.3925,127.4593,16810.0
2019-04-05 12:20:00,133.53,133.6,133.49,133.56,9495.0,127.4689,127.5357,127.4307,127.4975,9495.0
2019-04-05 12:25:00,133.54,133.54,133.51,133.52,6661.0,127.4784,127.4784,127.4498,127.4593,6661.0
2019-04-05 12:30:00,133.51,133.61,133.47,133.47,7364.0,127.4498,127.5452,127.4116,127.4116,7364.0
2019-04-05 12:35:00,133.47,133.47,133.36,133.42,11615.0,127.4116,127.4116,127.3066,127.3639,11615.0
2019-04-05 12:40:00,133.42,133.54,133.42,133.53,14069.0,127.3639,127.4784,127.3639,127.4689,14069.0
2019-04-05 12:45:00,133.52,133.53,133.47,133.52,7437.0,127.4593,127.4689,127.4116,127.4593,7437.0
2019-04-05 12:50:00,133.51,133.51,133.39,133.49,10534.0,127.4498,127.4498,127.3352,127.4307,10534.0
2019-04-05 12:55:00,133.5,133.57,133.43,133.57,8209.0,127.4402,127.507,127.3734,127.507,8209.0
2019-04-05 13:00:00,133.57,133.58,133.49,133.5,7091.0,127.507,127.5166,127.4307,127.4402,7091.0
2019-04-05 13:05:00,133.49,133.52,133.47,133.52,6812.0,127.4307,127.4593,127.4116,127.4593,6812.0
2019-04-05 13:10:00,133.52,133.65,133.51,133.62,5703.0,127.4593,127.5834,127.4498,127.5548,5703.0
2019-04-05 13:15:00,133.62,133.63,133.58,133.63,5250.0,127.5548,127.5643,127.5166,127.5643,5250.0
2019-04-05 13:20:00,133.64,133.68,133.64,133.68,5020.0,127.5739,127.612,127.5739,127.612,5020.0
2019-04-05 13:25:00,133.68,133.68,133.54,133.63,7900.0,127.612,127.612,127.4784,127.5643,7900.0
2019-04-05 13:30:00,133.63,133.7,133.55,133.69,28012.0,127.5643,127.6311,127.488,127.6216,28012.0
2019-04-05 13:35:00,133.68,133.86,133.63,133.86,23992.0,127.612,127.7839,127.5643,127.7839,23992.0
2019-04-05 13:40:00,133.87,133.91,133.7,133.73,24982.0,127.7934,127.8316,127.6311,127.6598,24982.0
2019-04-05 13:45:00,133.72,133.76,133.65,133.73,8254.0,127.6502,127.6884,127.5834,127.6598,8254.0
2019-04-05 13:50:00,133.74,133.77,133.7,133.77,5450.0,127.6693,127.698,127.6311,127.698,5450.0
2019-04-05 13:55:00,133.77,133.84,133.71,133.84,17362.0,127.698,127.7648,127.6407,127.7648,17362.0
2019-04-05 14:00:00,133.84,133.85,133.74,133.82,14648.0,127.7648,127.7743,127.6693,127.7457,14648.0
2019-04-05 14:05:00,133.81,133.85,133.78,133.85,10312.0,127.7361,127.7743,127.7075,127.7743,10312.0
2019-04-05 14:10:00,133.85,133.92,133.8,133.92,15436.0,127.7743,127.8412,127.7266,127.8412,15436.0
2019-04-05 14:15:00,133.91,133.97,133.88,133.91,20498.0,127.8316,127.8889,127.803,127.8316,20498.0
2019-04-05 14:20:00,133.91,134.01,133.9,134.0,10974.0,127.8316,127.9271,127.8221,127.9175,10974.0
2019-04-05 14:25:00,134.01,134.67,134.01,134.21,92431.0,127.9271,128.5571,127.9271,128.118,92431.0
2019-04-05 14:30:00,134.18,134.18,133.83,133.85,43553.0,128.0894,128.0894,127.7552,127.7743,43553.0
2019-04-05 14:35:00,133.85,133.95,133.83,133.95,18700.0,127.7743,127.8698,127.7552,127.8698,18700.0
2019-04-05 14:40:00,133.96,134.1,133.92,134.07,24312.0,127.8793,128.013,127.8412,127.9843,24312.0
2019-04-05 14:45:00,134.07,134.07,134.0,134.05,13940.0,127.9843,127.9843,127.9175,127.9653,13940.0
2019-04-05 14:50:00,134.05,134.15,134.04,134.09,17371.0,127.9653,128.0607,127.9557,128.0034,17371.0
2019-04-05 14:55:00,134.09,134.17,134.06,134.14,24290.0,128.0034,128.0798,127.9748,128.0512,24290.0
2019-04-05 15:00:00,134.15,134.39,134.15,134.31,16631.0,128.0607,128.2898,128.0607,128.2135,16631.0
2019-04-05 15:05:00,134.31,134.35,134.26,134.33,15761.0,128.2135,128.2516,128.1657,128.2325,15761.0
2019-04-05 15:10:00,134.33,134.33,134.21,134.24,20902.0,128.2325,128.2325,128.118,128.1466,20902.0
2019-04-05 15:15:00,134.25,134.43,134.24,134.38,29048.0,128.1562,128.328,128.1466,128.2803,29048.0
2019-04-05 15:20:00,134.39,134.56,134.38,134.41,44281.0,128.2898,128.4521,128.2803,128.3089,44281.0
2019-04-05 15:25:00,134.41,134.56,134.4,134.52,36512.0,128.3089,128.4521,128.2994,128.4139,36512.0
2019-04-05 15:30:00,134.51,134.78,134.47,134.75,41641.0,128.4044,128.6621,128.3662,128.6335,41641.0
2019-04-05 15:35:00,134.76,134.81,134.54,134.76,121490.0,128.643,128.6908,128.433,128.643,121490.0
2019-04-05 15:40:00,134.75,134.75,134.38,134.42,51092.0,128.6335,128.6335,128.2803,128.3185,51092.0
2019-04-05 15:45:00,134.41,134.41,134.3,134.35,35087.0,128.3089,128.3089,128.2039,128.2516,35087.0
2019-04-05 15:50:00,134.35,134.35,133.9,133.96,95732.0,128.2516,128.2516,127.8221,127.8793,95732.0
2019-04-05 15:55:00,133.97,134.22,133.97,134.06,130683.0,127.8889,128.1275,127.8889,127.9748,130683.0
2019-04-08 09:30:00,133.92,134.18,133.58,133.71,31719.0,127.8412,128.0894,127.5166,127.6407,31719.0
2019-04-08 09:35:00,133.75,133.98,133.5,133.96,13837.0,127.6789,127.8984,127.4402,127.8793,13837.0
2019-04-08 09:40:00,133.94,134.6,133.94,134.3,48084.0,127.8602,128.4903,127.8602,128.2039,48084.0
2019-04-08 09:45:00,134.33,134.33,134.07,134.15,10720.0,128.2325,128.2325,127.9843,128.0607,10720.0
2019-04-08 09:50:00,134.13,134.13,133.94,133.99,10030.0,128.0416,128.0416,127.8602,127.908,10030.0
2019-04-08 09:55:00,133.98,134.2,133.98,134.02,2263.0,127.8984,128.1084,127.8984,127.9366,2263.0
2019-04-08 10:00:00,133.98,133.98,133.73,133.85,32450.0,127.8984,127.8984,127.6598,127.7743,32450.0
2019-04-08 10:05:00,133.85,133.85,133.52,133.54,12215.0,127.7743,127.7743,127.4593,127.4784,12215.0
2019-04-08 10:10:00,133.55,133.77,133.47,133.56,33087.0,127.488,127.698,127.4116,127.4975,33087.0
2019-04-08 10:15:00,133.57,133.98,133.55,133.92,14860.0,127.507,127.8984,127.488,127.8412,14860.0
2019-04-08 10:20:00,133.91,134.17,133.91,134.15,17057.0,127.8316,128.0798,127.8316,128.0607,17057.0
2019-04-08 10:25:00,134.1,134.1,133.78,133.88,8289.0,128.013,128.013,127.7075,127.803,8289.0
2019-04-08 10:30:00,133.89,134.11,133.85,133.96,5100.0,127.8125,128.0225,127.7743,127.8793,5100.0
2019-04-08 10:35:00,133.97,134.09,133.81,133.81,8912.0,127.8889,128.0034,127.7361,127.7361,8912.0
2019-04-08 10:40:00,133.81,133.88,133.76,133.78,11000.0,127.7361,127.803,127.6884,127.7075,11000.0
2019-04-08 10:45:00,133.78,133.86,133.72,133.77,4526.0,127.7075,127.7839,127.6502,127.698,4526.0
2019-04-08 10:50:00,133.8,133.94,133.8,133.86,8800.0,127.7266,127.8602,127.7266,127.7839,8800.0
2019-04-08 10:55:00,133.86,133.99,133.83,133.92,10001.0,127.7839,127.908,127.7552,127.8412,10001.0
2019-04-08 11:00:00,133.9,134.09,133.9,134.03,9048.0,127.8221,128.0034,127.8221,127.9462,9048.0
2019-04-08 11:05:00,134.03,134.1,133.97,133.97,8800.0,127.9462,128.013,127.8889,127.8889,8800.0
2019-04-08 11:10:00,133.99,134.17,133.98,134.11,8560.0,127.908,128.0798,127.8984,128.0225,8560.0
2019-04-08 11:15:00,134.12,134.21,134.01,134.02,7317.0,128.0321,128.118,127.9271,127.9366,7317.0
2019-04-08 11:20:00,133.99,134.0,133.88,133.91,9638.0,127.908,127.9175,127.803,127.8316,9638.0
2019-04-08 11:25:00,133.91,134.06,133.91,134.06,6650.0,127.8316,127.9748,127.8316,127.9748,6650.0
2019-04-08 11:30:00,134.06,134.14,134.02,134.1,15668.0,127.9748,128.0512,127.9366,128.013,15668.0
2019-04-08 11:35:00,134.12,134.49,134.12,134.46,39488.0,128.0321,128.3853,128.0321,128.3566,39488.0
2019-04-08 11:40:00,134.4,134.52,134.35,134.46,21317.0,128.2994,128.4139,128.2516,128.3566,21317.0
2019-04-08 11:45:00,134.48,134.52,134.31,134.44,23675.0,128.3757,128.4139,128.2135,128.3376,23675.0
2019-04-08 11:50:00,134.42,134.42,134.29,134.29,11379.0,128.3185,128.3185,128.1944,128.1944,11379.0
2019-04-08 11:55:00,134.27,134.27,134.1,134.1,2600.0,128.1753,128.1753,128.013,128.013,2600.0
2019-04-08 12:00:00,134.14,134.14,133.89,134.04,9085.0,128.0512,128.0512,127.8125,127.9557,9085.0
2019-04-08 12:05:00,134.05,134.19,134.04,134.16,5400.0,127.9653,128.0989,127.9557,128.0703,5400.0
2019-04-08 12:10:00,134.14,134.17,134.1,134.1,2600.0,128.0512,128.0798,128.013,128.013,2600.0
2019-04-08 12:15:00,134.09,134.09,134.05,134.09,4884.0,128.0034,128.0034,127.9653,128.0034,4884.0
2019-04-08 12:20:00,134.06,134.11,134.01,134.1,9364.0,127.9748,128.0225,127.9271,128.013,9364.0
2019-04-08 12:25:00,134.1,134.19,134.05,134.08,11651.0,128.013,128.0989,127.9653,127.9939,11651.0
2019-04-08 12:30:00,134.08,134.13,133.98,134.0,10600.0,127.9939,128.0416,127.8984,127.9175,10600.0
2019-04-08 12:35:00,134.02,134.16,134.02,134.13,12987.0,127.9366,128.0703,127.9366,128.0416,12987.0
2019-04-08 12:40:00,134.1,134.11,134.03,134.06,5572.0,128.013,128.0225,127.9462,127.9748,5572.0
2019-04-08 12:45:00,134.06,134.07,134.04,134.06,4257.0,127.9748,127.9843,127.9557,127.9748,4257.0
2019-04-08 12:50:00,134.06,134.07,134.02,134.07,6343.0,127.9748,127.9843,127.9366,127.9843,6343.0
2019-04-08 12:55:00,134.07,134.15,134.03,134.03,6499.0,127.9843,128.0607,127.9462,127.9462,6499.0
2019-04-08 13:00:00,134.05,134.15,134.05,134.11,10683.0,127.9653,128.0607,127.9653,128.0225,10683.0
2019-04-08 13:05:00,134.15,134.16,134.08,134.11,10534.0,128.0607,128.0703,127.9939,128.0225,10534.0
2019-04-08 13:10:00,134.11,134.15,134.09,134.14,8445.0,128.0225,128.0607,128.0034,128.0512,8445.0
2019-04-08 13:15:00,134.14,134.15,134.09,134.09,2000.0,128.0512,128.0607,128.0034,128.0034,2000.0
2019-04-08 13:20:00,134.05,134.07,134.05,134.06,1215.0,127.9653,127.9843,127.9653,127.9748,1215.0
2019-04-08 13:25:00,134.06,134.06,133.93,133.94,6644.0,127.9748,127.9748,127.8507,127.8602,6644.0
2019-04-08 13:30:00,133.92,133.93,133.83,133.93,10475.0,127.8412,127.8507,127.7552,127.8507,10475.0
2019-04-08 13:35:00,133.93,134.02,133.93,134.02,6000.0,127.8507,127.9366,127.8507,127.9366,6000.0
2019-04-08 13:40:00,134.03,134.03,133.96,133.96,6518.0,127.9462,127.9462,127.8793,127.8793,6518.0
2019-04-08 13:45:00,133.96,134.05,133.93,134.04,13093.0,127.8793,127.9653,127.8507,127.9557,13093.0
2019-04-08 13:50:00,134.03,134.11,134.03,134.05,7433.0,127.9462,128.0225,127.9462,127.9653,7433.0
2019-04-08 13:55:00,134.06,134.12,134.04,134.08,14132.0,127.9748,128.0321,127.9557,127.9939,14132.0
2019-04-08 14:00:00,134.08,134.13,134.05,134.12,11368.0,127.9939,128.0416,127.9653,128.0321,11368.0
2019-04-08 14:05:00,134.11,134.32,134.1,134.31,5328.0,128.0225,128.223,128.013,128.2135,5328.0
2019-04-08 14:10:00,134.3,134.3,134.23,134.25,13152.0,128.2039,128.2039,128.1371,128.1562,13152.0
2019-04-08 14:15:00,134.26,134.43,134.26,134.39,7339.0,128.1657,128.328,128.1657,128.2898,7339.0
2019-04-08 14:20:00,134.4,134.42,134.36,134.41,5043.0,128.2994,128.3185,128.2612,128.3089,5043.0
2019-04-08 14:25:00,134.41,134.5,134.4,134.5,13177.0,128.3089,128.3948,128.2994,128.3948,13177.0
2019-04-08 14:30:00,134.5,134.6,134.49,134.57,8000.0,128.3948,128.4903,128.3853,128.4617,8000.0
2019-04-08 14:35:00,134.58,134.65,134.56,134.59,9296.0,128.4712,128.538,128.4521,128.4807,9296.0
2019-04-08 14:40:00,134.59,134.59,134.54,134.56,7935.0,128.4807,128.4807,128.433,128.4521,7935.0
2019-04-08 14:45:00,134.57,134.61,134.56,134.61,7700.0,128.4617,128.4998,128.4521,128.4998,7700.0
2019-04-08 14:50:00,134.63,134.68,134.63,134.64,7101.0,128.5189,128.5667,128.5189,128.5285,7101.0
2019-04-08 14:55:00,134.62,134.62,134.37,134.47,36448.0,128.5094,128.5094,128.2707,128.3662,36448.0
2019-04-08 15:00:00,134.47,134.57,134.45,134.57,7100.0,128.3662,128.4617,128.3471,128.4617,7100.0
2019-04-08 15:05:00,134.6,134.63,134.51,134.63,9700.0,128.4903,128.5189,128.4044,128.5189,9700.0
2019-04-08 15:10:00,134.61,134.62,134.45,134.45,9072.0,128.4998,128.5094,128.3471,128.3471,9072.0
2019-04-08 15:15:00,134.45,134.55,134.45,134.51,9752.0,128.3471,128.4426,128.3471,128.4044,9752.0
2019-04-08 15:20:00,134.53,134.57,134.5,134.53,17750.0,128.4235,128.4617,128.3948,128.4235,17750.0
2019-04-08 15:25:00,134.55,134.59,134.5,134.56,21126.0,128.4426,128.4807,128.3948,128.4521,21126.0
2019-04-08 15:30:00,134.53,134.58,134.46,134.53,11800.0,128.4235,128.4712,128.3566,128.4235,11800.0
2019-04-08 15:35:00,134.53,134.56,134.47,134.55,8998.0,128.4235,128.4521,128.3662,128.4426,8998.0
2019-04-08 15:40:00,134.54,134.62,134.54,134.6,11966.0,128.433,128.5094,128.433,128.4903,11966.0
2019-04-08 15:45:00,134.58,134.69,134.58,134.63,12003.0,128.4712,128.5762,128.4712,128.5189,12003.0
2019-04-08 15:50:00,134.65,134.78,134.64,134.76,21679.0,128.538,128.6621,128.5285,128.643,21679.0
2019-04-08 15:55:00,134.77,134.96,134.7,134.92,117865.0,128.6526,128.8339,128.5858,128.7958,117865.0
2019-04-09 09:30:00,134.13,134.85,134.13,134.85,97651.0,128.0416,128.7289,128.0416,128.7289,97651.0
2019-04-09 09:35:00,134.88,134.95,134.26,134.59,30263.0,128.7576,128.8244,128.1657,128.4807,30263.0
2019-04-09 09:40:00,134.6,134.67,134.43,134.49,11802.0,128.4903,128.5571,128.328,128.3853,11802.0
2019-04-09 09:45:00,134.43,134.5,134.19,134.4,11192.0,128.328,128.3948,128.0989,128.2994,11192.0
2019-04-09 09:50:00,134.4,134.78,134.4,134.64,10999.0,128.2994,128.6621,128.2994,128.5285,10999.0
2019-04-09 09:55:00,134.6,134.6,133.79,133.79,34615.0,128.4903,128.4903,127.7171,127.7171,34615.0
2019-04-09 10:00:00,133.85,133.85,133.52,133.83,23898.0,127.7743,127.7743,127.4593,127.7552,23898.0
2019-04-09 10:05:00,133.84,134.12,133.82,134.07,15022.0,127.7648,128.0321,127.7457,127.9843,15022.0
2019-04-09 10:10:00,134.08,134.18,133.97,133.97,9198.0,127.9939,128.0894,127.8889,127.8889,9198.0
2019-04-09 10:15:00,133.92,134.09,133.92,134.09,7000.0,127.8412,128.0034,127.8412,128.0034,7000.0
2019-04-09 10:20:00,134.11,134.25,134.11,134.17,6247.0,128.0225,128.1562,128.0225,128.0798,6247.0
2019-04-09 10:25:00,134.17,134.17,133.95,133.95,9451.0,128.0798,128.0798,127.8698,127.8698,9451.0
2019-04-09 10:30:00,133.95,133.97,133.8,133.83,13238.0,127.8698,127.8889,127.7266,127.7552,13238.0
2019-04-09 10:35:00,133.83,134.0,133.78,133.82,11414.0,127.7552,127.9175,127.7075,127.7457,11414.0
2019-04-09 10:40:00,133.82,133.83,133.7,133.7,10150.0,127.7457,127.7552,127.6311,127.6311,10150.0
2019-04-09 10:45:00,133.69,133.7,133.45,133.45,10515.0,127.6216,127.6311,127.3925,127.3925,10515.0
2019-04-09 10:50:00,133.42,133.6,133.39,133.6,10685.0,127.3639,127.5357,127.3352,127.5357,10685.0
2019-04-09 10:55:00,133.56,133.56,133.5,133.51,7547.0,127.4975,127.4975,127.4402,127.4498,7547.0
2019-04-09 11:00:00,133.53,133.78,133.53,133.68,25938.0,127.4689,127.7075,127.4689,127.612,25938.0
2019-04-09 11:05:00,133.66,133.66,133.43,133.44,20953.0,127.593,127.593,127.3734,127.3829,20953.0
2019-04-09 11:10:00,133.44,133.51,133.35,133.43,8927.0,127.3829,127.4498,127.297,127.3734,8927.0
2019-04-09 11:15:00,133.47,133.56,133.34,133.41,24138.0,127.4116,127.4975,127.2875,127.3543,24138.0
2019-04-09 11:20:00,133.42,133.49,133.32,133.32,18588.0,127.3639,127.4307,127.2684,127.2684,18588.0
2019-04-09 11:25:00,133.33,133.4,133.3,133.34,8272.0,127.2779,127.3448,127.2493,127.2875,8272.0
2019-04-09 11:30:00,133.38,133.44,133.31,133.31,9008.0,127.3257,127.3829,127.2588,127.2588,9008.0
2019-04-09 11:35:00,133.32,133.48,133.25,133.26,9918.0,127.2684,127.4211,127.2016,127.2111,9918.0
2019-04-09 11:40:00,133.25,133.25,133.01,133.02,17621.0,127.2016,127.2016,126.9725,126.982,17621.0
2019-04-09 11:45:00,133.04,133.19,132.98,133.16,30014.0,127.0011,127.1443,126.9438,127.1157,30014.0
2019-04-09 11:50:00,133.16,133.2,133.03,133.05,29527.0,127.1157,127.1538,126.9916,127.0106,29527.0
2019-04-09 11:55:00,133.05,133.1,132.92,132.94,8169.0,127.0106,127.0584,126.8865,126.9056,8169.0
2019-04-09 12:00:00,132.92,132.98,132.92,132.98,7156.0,126.8865,126.9438,126.8865,126.9438,7156.0
2019-04-09 12:05:00,133.0,133.18,132.98,133.17,9421.0,126.9629,127.1347,126.9438,127.1252,9421.0
2019-04-09 12:10:00,133.16,133.2,133.08,133.16,9472.0,127.1157,127.1538,127.0393,127.1157,9472.0
2019-04-09 12:15:00,133.16,133.36,133.15,133.33,9800.0,127.1157,127.3066,127.1061,127.2779,9800.0
2019-04-09 12:20:00,133.36,133.44,133.34,133.34,4800.0,127.3066,127.3829,127.2875,127.2875,4800.0
2019-04-09 12:25:00,133.36,133.38,133.21,133.21,15195.0,127.3066,127.3257,127.1634,127.1634,15195.0
2019-04-09 12:30:00,133.23,133.23,133.13,133.13,7800.0,127.1825,127.1825,127.087,127.087,7800.0
2019-04-09 12:35:00,133.13,133.29,133.13,133.26,5600.0,127.087,127.2398,127.087,127.2111,5600.0
2019-04-09 12:40:00,133.26,133.35,133.24,133.3,16506.0,127.2111,127.297,127.192,127.2493,16506.0
2019-04-09 12:45:00,133.3,133.3,133.12,133.17,13890.0,127.2493,127.2493,127.0775,127.1252,13890.0
2019-04-09 12:50:00,133.17,133.23,133.16,133.2,4100.0,127.1252,127.1825,127.1157,127.1538,4100.0
2019-04-09 12:55:00,133.21,133.26,133.18,133.19,4331.0,127.1634,127.2111,127.1347,127.1443,4331.0
2019-04-09 13:00:00,133.17,133.18,133.07,133.09,5763.0,127.1252,127.1347,127.0297,127.0488,5763.0
2019-04-09 13:05:00,133.1,133.1,133.0,133.04,17499.0,127.0584,127.0584,126.9629,127.0011,17499.0
2019-04-09 13:10:00,133.04,133.09,132.92,132.95,15895.0,127.0011,127.0488,126.8865,126.9152,15895.0
2019-04-09 13:15:00,132.99,133.04,132.92,132.93,9074.0,126.9534,127.0011,126.8865,126.8961,9074.0
2019-04-09 13:20:00,132.94,132.94,132.85,132.87,11459.0,126.9056,126.9056,126.8197,126.8388,11459.0
2019-04-09 13:25:00,132.86,132.87,132.78,132.81,8032.0,126.8293,126.8388,126.7529,126.7815,8032.0
2019-04-09 13:30:00,132.8,132.99,132.77,132.99,8695.0,126.772,126.9534,126.7434,126.9534,8695.0
2019-04-09 13:35:00,133.0,133.01,132.91,132.91,10119.0,126.9629,126.9725,126.877,126.877,10119.0
2019-04-09 13:40:00,132.93,132.94,132.85,132.91,12363.0,126.8961,126.9056,126.8197,126.877,12363.0
2019-04-09 13:45:00,132.92,132.96,132.82,132.83,15249.0,126.8865,126.9247,126.7911,126.8006,15249.0
2019-04-09 13:50:00,132.84,132.84,132.77,132.82,8449.0,126.8102,126.8102,126.7434,126.7911,8449.0
2019-04-09 13:55:00,132.83,132.85,132.82,132.84,2526.0,126.8006,126.8197,126.7911,126.8102,2526.0
2019-04-09 14:00:00,132.85,132.86,132.78,132.79,14254.0,126.8197,126.8293,126.7529,126.7624,14254.0
2019-04-09 14:05:00,132.77,132.81,132.73,132.73,22964.0,126.7434,126.7815,126.7052,126.7052,22964.0
2019-04-09 14:10:00,132.73,132.81,132.73,132.81,12434.0,126.7052,126.7815,126.7052,126.7815,12434.0
2019-04-09 14:15:00,132.81,132.85,132.77,132.78,10390.0,126.7815,126.8197,126.7434,126.7529,10390.0
2019-04-09 14:20:00,132.8,132.85,132.78,132.82,7160.0,126.772,126.8197,126.7529,126.7911,7160.0
2019-04-09 14:25:00,132.82,132.93,132.82,132.85,5307.0,126.7911,126.8961,126.7911,126.8197,5307.0
2019-04-09 14:30:00,132.85,133.01,132.84,132.84,20155.0,126.8197,126.9725,126.8102,126.8102,20155.0
2019-04-09 14:35:00,132.83,132.91,132.8,132.91,9089.0,126.8006,126.877,126.772,126.877,9089.0
2019-04-09 14:40:00,132.92,132.99,132.83,132.84,7542.0,126.8865,126.9534,126.8006,126.8102,7542.0
2019-04-09 14:45:00,132.86,132.88,132.79,132.85,8255.0,126.8293,126.8484,126.7624,126.8197,8255.0
2019-04-09 14:50:00,132.86,132.87,132.79,132.8,7744.0,126.8293,126.8388,126.7624,126.772,7744.0
2019-04-09 14:55:00,132.81,132.82,132.7,132.77,9843.0,126.7815,126.7911,126.6765,126.7434,9843.0
2019-04-09 15:00:00,132.75,132.83,132.73,132.76,10606.0,126.7243,126.8006,126.7052,126.7338,10606.0
2019-04-09 15:05:00,132.76,132.77,132.66,132.75,8404.0,126.7338,126.7434,126.6383,126.7243,8404.0
2019-04-09 15:10:00,132.77,132.83,132.75,132.83,10850.0,126.7434,126.8006,126.7243,126.8006,10850.0
2019-04-09 15:15:00,132.86,133.0,132.86,132.95,9445.0,126.8293,126.9629,126.8293,126.9152,9445.0
2019-04-09 15:20:00,132.95,132.95,132.82,132.83,11512.0,126.9152,126.9152,126.7911,126.8006,11512.0
2019-04-09 15:25:00,132.82,132.85,132.76,132.81,12885.0,126.7911,126.8197,126.7338,126.7815,12885.0
2019-04-09 15:30:00,132.81,132.95,132.81,132.93,17367.0,126.7815,126.9152,126.7815,126.8961,17367.0
2019-04-09 15:35:00,132.92,133.06,132.9,133.04,34504.0,126.8865,127.0202,126.8675,127.0011,34504.0
2019-04-09 15:40:00,133.06,133.08,132.8,132.8,21199.0,127.0202,127.0393,126.772,126.772,21199.0
2019-04-09 15:45:00,132.79,132.87,132.78,132.83,28042.0,126.7624,126.8388,126.7529,126.8006,28042.0
2019-04-09 15:50:00,132.84,132.84,132.43,132.49,77820.0,126.8102,126.8102,126.4188,126.4761,77820.0
2019-04-09 15:55:00,132.48,132.7,132.27,132.7,120923.0,126.4665,126.6765,126.2661,126.6765,120923.0
2019-04-10 09:30:00,132.99,133.18,132.3,132.7,22166.0,126.9534,127.1347,126.2947,126.6765,22166.0
2019-04-10 09:35:00,132.78,132.81,132.39,132.42,9225.0,126.7529,126.7815,126.3806,126.4092,9225.0
2019-04-10 09:40:00,132.39,132.73,132.31,132.71,11245.0,126.3806,126.7052,126.3042,126.6861,11245.0
2019-04-10 09:45:00,132.62,132.62,132.42,132.42,13486.0,126.6002,126.6002,126.4092,126.4092,13486.0
2019-04-10 09:50:00,132.42,132.55,132.33,132.45,13367.0,126.4092,126.5333,126.3233,126.4379,13367.0
2019-04-10 09:55:00,132.44,132.77,132.43,132.72,32510.0,126.4283,126.7434,126.4188,126.6956,32510.0
2019-04-10 10:00:00,132.72,133.02,132.68,132.87,9555.0,126.6956,126.982,126.6574,126.8388,9555.0
2019-04-10 10:05:00,132.83,132.83,132.49,132.49,6000.0,126.8006,126.8006,126.4761,126.4761,6000.0
2019-04-10 10:10:00,132.52,132.63,132.48,132.58,8981.0,126.5047,126.6097,126.4665,126.562,8981.0
2019-04-10 10:15:00,132.57,132.61,132.5,132.58,8729.0,126.5524,126.5906,126.4856,126.562,8729.0
2019-04-10 10:20:00,132.6,132.67,132.48,132.51,7605.0,126.5811,126.6479,126.4665,126.4952,7605.0
2019-04-10 10:25:00,132.51,132.56,132.39,132.4,3873.0,126.4952,126.5429,126.3806,126.3902,3873.0
2019-04-10 10:30:00,132.42,132.61,132.42,132.58,8716.0,126.4092,126.5906,126.4092,126.562,8716.0
2019-04-10 10:35:00,132.58,132.67,132.54,132.67,6543.0,126.562,126.6479,126.5238,126.6479,6543.0
2019-04-10 10:40:00,132.64,132.66,132.5,132.57,5000.0,126.6193,126.6383,126.4856,126.5524,5000.0
2019-04-10 10:45:00,132.64,132.76,132.59,132.75,10590.0,126.6193,126.7338,126.5715,126.7243,10590.0
2019-04-10 10:50:00,132.74,132.84,132.64,132.64,6373.0,126.7147,126.8102,126.6193,126.6193,6373.0
2019-04-10 10:55:00,132.67,132.72,132.63,132.63,4907.0,126.6479,126.6956,126.6097,126.6097,4907.0
2019-04-10 11:00:00,132.65,132.87,132.65,132.87,13025.0,126.6288,126.8388,126.6288,126.8388,13025.0
2019-04-10 11:05:00,132.86,132.92,132.83,132.89,7400.0,126.8293,126.8865,126.8006,126.8579,7400.0
2019-04-10 11:10:00,132.89,132.96,132.83,132.9,7501.0,126.8579,126.9247,126.8006,126.8675,7501.0
2019-04-10 11:15:00,132.9,132.92,132.83,132.86,6768.0,126.8675,126.8865,126.8006,126.8293,6768.0
2019-04-10 11:20:00,132.84,132.85,132.63,132.72,5071.0,126.8102,126.8197,126.6097,126.6956,5071.0
2019-04-10 11:25:00,132.7,132.74,132.61,132.61,5698.0,126.6765,126.7147,126.5906,126.5906,5698.0
2019-04-10 11:30:00,132.65,132.85,132.65,132.83,6449.0,126.6288,126.8197,126.6288,126.8006,6449.0
2019-04-10 11:35:00,132.84,132.89,132.79,132.8,8565.0,126.8102,126.8579,126.7624,126.772,8565.0
2019-04-10 11:40:00,132.78,132.87,132.78,132.84,8549.0,126.7529,126.8388,126.7529,126.8102,8549.0
2019-04-10 11:45:00,132.85,133.0,132.81,132.93,13354.0,126.8197,126.9629,126.7815,126.8961,13354.0
2019-04-10 11:50:00,132.94,132.97,132.83,132.92,10777.0,126.9056,126.9343,126.8006,126.8865,10777.0
2019-04-10 11:55:00,132.92,132.98,132.92,132.97,6029.0,126.8865,126.9438,126.8865,126.9343,6029.0
2019-04-10 12:00:00,132.97,133.05,132.96,132.98,4482.0,126.9343,127.0106,126.9247,126.9438,4482.0
2019-04-10 12:05:00,133.02,133.07,133.01,133.05,2516.0,126.982,127.0297,126.9725,127.0106,2516.0
2019-04-10 12:10:00,133.06,133.07,133.02,133.04,4124.0,127.0202,127.0297,126.982,127.0011,4124.0
2019-04-10 12:15:00,133.03,133.11,133.03,133.1,2900.0,126.9916,127.0679,126.9916,127.0584,2900.0
2019-04-10 12:20:00,133.1,133.11,133.0,133.03,5861.0,127.0584,127.0679,126.9629,126.9916,5861.0
2019-04-10 12:25:00,133.01,133.01,132.86,132.99,36015.0,126.9725,126.9725,126.8293,126.9534,36015.0
2019-04-10 12:30:00,133.0,133.03,132.93,132.97,7304.0,126.9629,126.9916,126.8961,126.9343,7304.0
2019-04-10 12:35:00,132.97,132.99,132.86,132.96,12361.0,126.9343,126.9534,126.8293,126.9247,12361.0
2019-04-10 12:40:00,132.96,132.96,132.85,132.9,13300.0,126.9247,126.9247,126.8197,126.8675,13300.0
2019-04-10 12:45:00,132.87,132.93,132.86,132.86,6448.0,126.8388,126.8961,126.8293,126.8293,6448.0
2019-04-10 12:50:00,132.88,132.91,132.87,132.9,2402.0,126.8484,126.877,126.8388,126.8675,2402.0
2019-04-10 12:55:00,132.9,132.9,132.8,132.82,3929.0,126.8675,126.8675,126.772,126.7911,3929.0
2019-04-10 13:00:00,132.82,132.85,132.73,132.79,6363.0,126.7911,126.8197,126.7052,126.7624,6363.0
2019-04-10 13:05:00,132.78,132.84,132.73,132.75,3977.0,126.7529,126.8102,126.7052,126.7243,3977.0
2019-04-10 13:10:00,132.73,132.73,132.65,132.68,3059.0,126.7052,126.7052,126.6288,126.6574,3059.0
2019-04-10 13:15:00,132.66,132.8,132.65,132.78,4800.0,126.6383,126.772,126.6288,126.7529,4800.0
2019-04-10 13:20:00,132.78,132.81,132.77,132.79,8260.0,126.7529,126.7815,126.7434,126.7624,8260.0
2019-04-10 13:25:00,132.78,132.78,132.72,132.72,2706.0,126.7529,126.7529,126.6956,126.6956,2706.0
2019-04-10 13:30:00,132.71,132.72,132.61,132.63,5359.0,126.6861,126.6956,126.5906,126.6097,5359.0
2019-04-10 13:35:00,132.64,132.74,132.64,132.69,3400.0,126.6193,126.7147,126.6193,126.667,3400.0
2019-04-10 13:40:00,132.68,132.76,132.65,132.76,5450.0,126.6574,126.7338,126.6288,126.7338,5450.0
2019-04-10 13:45:00,132.81,132.81,132.69,132.72,5120.0,126.7815,126.7815,126.667,126.6956,5120.0
2019-04-10 13:50:00,132.73,132.74,132.65,132.67,4000.0,126.7052,126.7147,126.6288,126.6479,4000.0
2019-04-10 13:55:00,132.7,132.73,132.57,132.58,19250.0,126.6765,126.7052,126.5524,126.562,19250.0
2019-04-10 14:00:00,132.59,132.89,132.57,132.69,66592.0,126.5715,126.8579,126.5524,126.667,66592.0
2019-04-10 14:05:00,132.71,132.71,132.57,132.57,31093.0,126.6861,126.6861,126.5524,126.5524,31093.0
2019-04-10 14:10:00,132.61,132.62,132.4,132.55,10009.0,126.5906,126.6002,126.3902,126.5333,10009.0
2019-04-10 14:15:00,132.58,132.65,132.45,132.45,10486.0,126.562,126.6288,126.4379,126.4379,10486.0
2019-04-10 14:20:00,132.45,132.49,132.34,132.37,9251.0,126.4379,126.4761,126.3329,126.3615,9251.0
2019-04-10 14:25:00,132.38,132.51,132.33,132.49,7855.0,126.3711,126.4952,126.3233,126.4761,7855.0
2019-04-10 14:30:00,132.49,132.55,132.35,132.37,49879.0,126.4761,126.5333,126.3424,126.3615,49879.0
2019-04-10 14:35:00,132.37,132.57,132.37,132.53,14552.0,126.3615,126.5524,126.3615,126.5143,14552.0
2019-04-10 14:40:00,132.57,132.6,132.5,132.56,8458.0,126.5524,126.5811,126.4856,126.5429,8458.0
2019-04-10 14:45:00,132.55,132.57,132.52,132.52,9601.0,126.5333,126.5524,126.5047,126.5047,9601.0
2019-04-10 14:50:00,132.55,132.73,132.55,132.7,69619.0,126.5333,126.7052,126.5333,126.6765,69619.0
2019-04-10 14:55:00,132.71,132.75,132.63,132.63,15200.0,126.6861,126.7243,126.6097,126.6097,15200.0
2019-04-10 15:00:00,132.67,132.81,132.61,132.71,14027.0,126.6479,126.7815,126.5906,126.6861,14027.0
2019-04-10 15:05:00,132.71,132.75,132.67,132.75,17445.0,126.6861,126.7243,126.6479,126.7243,17445.0
2019-04-10 15:10:00,132.75,132.83,132.69,132.69,13938.0,126.7243,126.8006,126.667,126.667,13938.0
2019-04-10 15:15:00,132.71,132.73,132.62,132.67,17811.0,126.6861,126.7052,126.6002,126.6479,17811.0
2019-04-10 15:20:00,132.68,132.73,132.67,132.72,9120.0,126.6574,126.7052,126.6479,126.6956,9120.0
2019-04-10 15:25:00,132.73,132.79,132.71,132.71,9252.0,126.7052,126.7624,126.6861,126.6861,9252.0
2019-04-10 15:30:00,132.7,132.78,132.65,132.78,16126.0,126.6765,126.7529,126.6288,126.7529,16126.0
2019-04-10 15:35:00,132.78,132.83,132.64,132.67,20917.0,126.7529,126.8006,126.6193,126.6479,20917.0
2019-04-10 15:40:00,132.69,132.7,132.62,132.62,27488.0,126.667,126.6765,126.6002,126.6002,27488.0
2019-04-10 15:45:00,132.61,132.61,132.55,132.56,17972.0,126.5906,126.5906,126.5333,126.5429,17972.0
2019-04-10 15:50:00,132.55,132.56,132.41,132.49,90542.0,126.5333,126.5429,126.3997,126.4761,90542.0
2019-04-10 15:55:00,132.49,132.75,132.48,132.75,100373.0,126.4761,126.7243,126.4665,126.7243,100373.0
2019-04-11 09:30:00,133.21,133.82,133.21,133.55,30322.0,127.1634,127.7457,127.1634,127.488,30322.0
2019-04-11 09:35:00,133.6,133.61,133.3,133.52,6438.0,127.5357,127.5452,127.2493,127.4593,6438.0
2019-04-11 09:40:00,133.49,133.64,133.46,133.63,6164.0,127.4307,127.5739,127.402,127.5643,6164.0
2019-04-11 09:45:00,133.63,133.64,133.45,133.45,19493.0,127.5643,127.5739,127.3925,127.3925,19493.0
2019-04-11 09:50:00,133.41,133.41,132.9,132.94,5760.0,127.3543,127.3543,126.8675,126.9056,5760.0
2019-04-11 09:55:00,132.91,132.92,132.81,132.92,13679.0,126.877,126.8865,126.7815,126.8865,13679.0
2019-04-11 10:00:00,132.92,133.05,132.87,133.03,23211.0,126.8865,127.0106,126.8388,126.9916,23211.0
2019-04-11 10:05:00,133.05,133.08,132.97,133.05,8840.0,127.0106,127.0393,126.9343,127.0106,8840.0
2019-04-11 10:10:00,133.07,133.13,132.97,133.13,11000.0,127.0297,127.087,126.9343,127.087,11000.0
2019-04-11 10:15:00,133.14,133.47,133.14,133.39,9710.0,127.0966,127.4116,127.0966,127.3352,9710.0
2019-04-11 10:20:00,133.39,133.47,133.3,133.38,6900.0,127.3352,127.4116,127.2493,127.3257,6900.0
2019-04-11 10:25:00,133.39,133.5,133.34,133.45,42853.0,127.3352,127.4402,127.2875,127.3925,42853.0
2019-04-11 10:30:00,133.44,133.51,133.25,133.25,33881.0,127.3829,127.4498,127.2016,127.2016,33881.0
2019-04-11 10:35:00,133.27,133.32,133.14,133.18,17222.0,127.2207,127.2684,127.0966,127.1347,17222.0
2019-04-11 10:40:00,133.21,133.31,133.21,133.28,8354.0,127.1634,127.2588,127.1634,127.2302,8354.0
2019-04-11 10:45:00,133.3,133.37,133.08,133.08,33266.0,127.2493,127.3161,127.0393,127.0393,33266.0
2019-04-11 10:50:00,133.08,133.26,133.08,133.24,4004.0,127.0393,127.2111,127.0393,127.192,4004.0
2019-04-11 10:55:00,133.22,133.43,133.21,133.39,2214.0,127.1729,127.3734,127.1634,127.3352,2214.0
2019-04-11 11:00:00,133.39,133.42,133.13,133.19,11103.0,127.3352,127.3639,127.087,127.1443,11103.0
2019-04-11 11:05:00,133.23,133.29,133.21,133.29,9423.0,127.1825,127.2398,127.1634,127.2398,9423.0
2019-04-11 11:10:00,133.29,133.29,133.17,133.23,9045.0,127.2398,127.2398,127.1252,127.1825,9045.0
2019-04-11 11:15:00,133.24,133.27,133.12,133.27,9692.0,127.192,127.2207,127.0775,127.2207,9692.0
2019-04-11 11:20:00,133.26,133.31,133.09,133.17,15500.0,127.2111,127.2588,127.0488,127.1252,15500.0
2019-04-11 11:25:00,133.16,133.16,133.04,133.1,6281.0,127.1157,127.1157,127.0011,127.0584,6281.0
2019-04-11 11:30:00,133.1,133.16,132.96,132.98,26476.0,127.0584,127.1157,126.9247,126.9438,26476.0
2019-04-11 11:35:00,132.98,133.0,132.92,132.97,6388.0,126.9438,126.9629,126.8865,126.9343,6388.0
2019-04-11 11:40:00,132.9,132.93,132.71,132.9,5302.0,126.8675,126.8961,126.6861,126.8675,5302.0
2019-04-11 11:45:00,132.91,132.98,132.79,132.79,7545.0,126.877,126.9438,126.7624,126.7624,7545.0
2019-04-11 11:50:00,132.82,132.99,132.82,132.88,6476.0,126.7911,126.9534,126.7911,126.8484,6476.0
2019-04-11 11:55:00,132.87,133.03,132.87,133.02,3403.0,126.8388,126.9916,126.8388,126.982,3403.0
2019-04-11 12:00:00,133.01,133.09,133.0,133.07,4562.0,126.9725,127.0488,126.9629,127.0297,4562.0
2019-04-11 12:05:00,133.07,133.15,133.07,133.15,8981.0,127.0297,127.1061,127.0297,127.1061,8981.0
2019-04-11 12:10:00,133.18,133.23,133.15,133.23,2735.0,127.1347,127.1825,127.1061,127.1825,2735.0
2019-04-11 12:15:00,133.23,133.31,133.17,133.31,4371.0,127.1825,127.2588,127.1252,127.2588,4371.0
2019-04-11 12:20:00,133.33,133.39,133.25,133.38,3319.0,127.2779,127.3352,127.2016,127.3257,3319.0
2019-04-11 12:25:00,133.38,133.51,133.37,133.42,3819.0,127.3257,127.4498,127.3161,127.3639,3819.0
2019-04-11 12:30:00,133.43,133.45,133.38,133.43,40572.0,127.3734,127.3925,127.3257,127.3734,40572.0
2019-04-11 12:35:00,133.37,133.45,133.37,133.39,4917.0,127.3161,127.3925,127.3161,127.3352,4917.0
2019-04-11 12:40:00,133.42,133.43,133.27,133.42,5657.0,127.3639,127.3734,127.2207,127.3639,5657.0
2019-04-11 12:45:00,133.44,133.44,133.33,133.44,4828.0,127.3829,127.3829,127.2779,127.3829,4828.0
2019-04-11 12:50:00,133.45,133.52,133.44,133.48,5123.0,127.3925,127.4593,127.3829,127.4211,5123.0
2019-04-11 12:55:00,133.49,133.51,133.47,133.48,2718.0,127.4307,127.4498,127.4116,127.4211,2718.0
2019-04-11 13:00:00,133.48,133.5,133.42,133.45,3589.0,127.4211,127.4402,127.3639,127.3925,3589.0
2019-04-11 13:05:00,133.44,133.44,133.35,133.4,4908.0,127.3829,127.3829,127.297,127.3448,4908.0
2019-04-11 13:10:00,133.41,133.41,133.32,133.34,4673.0,127.3543,127.3543,127.2684,127.2875,4673.0
2019-04-11 13:15:00,133.36,133.38,133.32,133.38,2890.0,127.3066,127.3257,127.2684,127.3257,2890.0
2019-04-11 13:20:00,133.38,133.4,133.33,133.36,4120.0,127.3257,127.3448,127.2779,127.3066,4120.0
2019-04-11 13:25:00,133.36,133.41,133.35,133.37,4509.0,127.3066,127.3543,127.297,127.3161,4509.0
2019-04-11 13:30:00,133.33,133.33,133.17,133.24,4933.0,127.2779,127.2779,127.1252,127.192,4933.0
2019-04-11 13:35:00,133.25,133.3,133.21,133.22,3218.0,127.2016,127.2493,127.1634,127.1729,3218.0
2019-04-11 13:40:00,133.21,133.21,133.1,133.13,5530.0,127.1634,127.1634,127.0584,127.087,5530.0
2019-04-11 13:45:00,133.13,133.15,133.09,133.11,4940.0,127.087,127.1061,127.0488,127.0679,4940.0
2019-04-11 13:50:00,133.12,133.18,133.11,133.16,3579.0,127.0775,127.1347,127.0679,127.1157,3579.0
2019-04-11 13:55:00,133.17,133.26,133.15,133.2,4741.0,127.1252,127.2111,127.1061,127.1538,4741.0
2019-04-11 14:00:00,133.18,133.18,133.08,133.12,5468.0,127.1347,127.1347,127.0393,127.0775,5468.0
2019-04-11 14:05:00,133.13,133.14,132.99,133.02,5155.0,127.087,127.0966,126.9534,126.982,5155.0
2019-04-11 14:10:00,133.04,133.1,133.03,133.08,6266.0,127.0011,127.0584,126.9916,127.0393,6266.0
2019-04-11 14:15:00,133.06,133.1,133.03,133.03,13004.0,127.0202,127.0584,126.9916,126.9916,13004.0
2019-04-11 14:20:00,133.02,133.03,132.96,133.0,47468.0,126.982,126.9916,126.9247,126.9629,47468.0
2019-04-11 14:25:00,133.0,133.14,133.0,133.0,6081.0,126.9629,127.0966,126.9629,126.9629,6081.0
2019-04-11 14:30:00,132.97,133.1,132.97,133.0,5826.0,126.9343,127.0584,126.9343,126.9629,5826.0
2019-04-11 14:35:00,133.0,133.03,132.93,133.03,9078.0,126.9629,126.9916,126.8961,126.9916,9078.0
2019-04-11 14:40:00,133.02,133.03,132.94,132.97,23403.0,126.982,126.9916,126.9056,126.9343,23403.0
2019-04-11 14:45:00,132.96,132.96,132.79,132.83,13043.0,126.9247,126.9247,126.7624,126.8006,13043.0
2019-04-11 14:50:00,132.82,132.91,132.79,132.84,6202.0,126.7911,126.877,126.7624,126.8102,6202.0
2019-04-11 14:55:00,132.84,132.96,132.84,132.95,6301.0,126.8102,126.9247,126.8102,126.9152,6301.0
2019-04-11 15:00:00,132.92,132.96,132.85,132.96,5276.0,126.8865,126.9247,126.8197,126.9247,5276.0
2019-04-11 15:05:00,132.96,132.97,132.86,132.88,8628.0,126.9247,126.9343,126.8293,126.8484,8628.0
2019-04-11 15:10:00,132.88,133.04,132.83,132.98,12232.0,126.8484,127.0011,126.8006,126.9438,12232.0
2019-04-11 15:15:00,132.96,133.06,132.95,133.0,5192.0,126.9247,127.0202,126.9152,126.9629,5192.0
2019-04-11 15:20:00,133.0,133.05,132.93,133.05,9871.0,126.9629,127.0106,126.8961,127.0106,9871.0
2019-04-11 15:25:00,133.04,133.04,132.98,133.01,8340.0,127.0011,127.0011,126.9438,126.9725,8340.0
2019-04-11 15:30:00,132.99,133.14,132.98,133.09,14634.0,126.9534,127.0966,126.9438,127.0488,14634.0
2019-04-11 15:35:00,133.09,133.26,133.09,133.25,16244.0,127.0488,127.2111,127.0488,127.2016,16244.0
2019-04-11 15:40:00,133.26,133.41,133.26,133.31,19344.0,127.2111,127.3543,127.2111,127.2588,19344.0
2019-04-11 15:45:00,133.32,133.34,133.2,133.22,14870.0,127.2684,127.2875,127.1538,127.1729,14870.0
2019-04-11 15:50:00,133.2,133.31,133.18,133.27,38771.0,127.1538,127.2588,127.1347,127.2207,38771.0
2019-04-11 15:55:00,133.27,133.42,133.21,133.21,98527.0,127.2207,127.3639,127.1634,127.1634,98527.0
2019-04-12 09:30:00,133.49,134.39,133.49,134.39,23589.0,127.4307,128.2898,127.4307,128.2898,23589.0
2019-04-12 09:35:00,134.4,134.67,134.17,134.67,13192.0,128.2994,128.5571,128.0798,128.5571,13192.0
2019-04-12 09:40:00,134.56,134.64,134.44,134.56,14592.0,128.4521,128.5285,128.3376,128.4521,14592.0
2019-04-12 09:45:00,134.62,134.74,134.37,134.37,26460.0,128.5094,128.6239,128.2707,128.2707,26460.0
2019-04-12 09:50:00,134.36,134.47,134.3,134.34,11340.0,128.2612,128.3662,128.2039,128.2421,11340.0
2019-04-12 09:55:00,134.36,134.39,134.18,134.29,23900.0,128.2612,128.2898,128.0894,128.1944,23900.0
2019-04-12 10:00:00,134.24,134.3,133.88,134.11,36582.0,128.1466,128.2039,127.803,128.0225,36582.0
2019-04-12 10:05:00,134.13,134.2,134.07,134.07,3300.0,128.0416,128.1084,127.9843,127.9843,3300.0
2019-04-12 10:10:00,134.05,134.28,134.04,134.06,8482.0,127.9653,128.1848,127.9557,127.9748,8482.0
2019-04-12 10:15:00,134.08,134.13,133.94,133.96,6538.0,127.9939,128.0416,127.8602,127.8793,6538.0
2019-04-12 10:20:00,133.93,133.94,133.79,133.9,26202.0,127.8507,127.8602,127.7171,127.8221,26202.0
2019-04-12 10:25:00,133.91,134.06,133.88,133.95,15210.0,127.8316,127.9748,127.803,127.8698,15210.0
2019-04-12 10:30:00,133.99,134.03,133.78,133.8,10010.0,127.908,127.9462,127.7075,127.7266,10010.0
2019-04-12 10:35:00,133.78,133.78,133.52,133.52,17201.0,127.7075,127.7075,127.4593,127.4593,17201.0
2019-04-12 10:40:00,133.56,133.56,133.36,133.38,12847.0,127.4975,127.4975,127.3066,127.3257,12847.0
2019-04-12 10:45:00,133.37,133.78,133.37,133.66,27562.0,127.3161,127.7075,127.3161,127.593,27562.0
2019-04-12 10:50:00,133.66,133.73,133.6,133.69,33985.0,127.593,127.6598,127.5357,127.6216,33985.0
2019-04-12 10:55:00,133.72,133.76,133.66,133.72,8641.0,127.6502,127.6884,127.593,127.6502,8641.0
2019-04-12 11:00:00,133.72,133.72,133.51,133.62,8024.0,127.6502,127.6502,127.4498,127.5548,8024.0
2019-04-12 11:05:00,133.58,133.71,133.57,133.57,5300.0,127.5166,127.6407,127.507,127.507,5300.0
2019-04-12 11:10:00,133.53,133.6,133.52,133.59,6592.0,127.4689,127.5357,127.4593,127.5261,6592.0
2019-04-12 11:15:00,133.56,133.59,133.29,133.32,8699.0,127.4975,127.5261,127.2398,127.2684,8699.0
2019-04-12 11:20:00,133.32,133.46,133.26,133.43,8699.0,127.2684,127.402,127.2111,127.3734,8699.0
2019-04-12 11:25:00,133.42,133.62,133.41,133.6,2800.0,127.3639,127.5548,127.3543,127.5357,2800.0
2019-04-12 11:30:00,133.63,133.64,133.53,133.53,4500.0,127.5643,127.5739,127.4689,127.4689,4500.0
2019-04-12 11:35:00,133.57,133.57,133.47,133.47,3067.0,127.507,127.507,127.4116,127.4116,3067.0
2019-04-12 11:40:00,133.47,133.62,133.47,133.59,3221.0,127.4116,127.5548,127.4116,127.5261,3221.0
2019-04-12 11:45:00,133.6,133.61,133.48,133.6,3500.0,127.5357,127.5452,127.4211,127.5357,3500.0
2019-04-12 11:50:00,133.6,133.74,133.6,133.74,1809.0,127.5357,127.6693,127.5357,127.6693,1809.0
2019-04-12 11:55:00,133.79,133.87,133.78,133.87,3711.0,127.7171,127.7934,127.7075,127.7934,3711.0
2019-04-12 12:00:00,133.87,133.96,133.85,133.92,5497.0,127.7934,127.8793,127.7743,127.8412,5497.0
2019-04-12 12:05:00,133.91,134.06,133.89,134.05,1700.0,127.8316,127.9748,127.8125,127.9653,1700.0
2019-04-12 12:10:00,134.07,134.07,133.89,133.9,7029.0,127.9843,127.9843,127.8125,127.8221,7029.0
2019-04-12 12:15:00,133.93,134.18,133.93,134.12,8694.0,127.8507,128.0894,127.8507,128.0321,8694.0
2019-04-12 12:20:00,134.1,134.14,134.09,134.14,3400.0,128.013,128.0512,128.0034,128.0512,3400.0
2019-04-12 12:25:00,134.11,134.11,134.0,134.01,9818.0,128.0225,128.0225,127.9175,127.9271,9818.0
2019-04-12 12:30:00,134.02,134.02,133.96,133.97,2400.0,127.9366,127.9366,127.8793,127.8889,2400.0
2019-04-12 12:35:00,133.95,133.95,133.8,133.84,6556.0,127.8698,127.8698,127.7266,127.7648,6556.0
2019-04-12 12:40:00,133.85,133.99,133.83,133.94,3100.0,127.7743,127.908,127.7552,127.8602,3100.0
2019-04-12 12:45:00,133.94,134.0,133.88,134.0,4555.0,127.8602,127.9175,127.803,127.9175,4555.0
2019-04-12 12:50:00,133.98,134.1,133.98,134.1,3075.0,127.8984,128.013,127.8984,128.013,3075.0
2019-04-12 12:55:00,134.08,134.12,134.05,134.06,4750.0,127.9939,128.0321,127.9653,127.9748,4750.0
2019-04-12 13:00:00,134.07,134.13,134.03,134.08,6626.0,127.9843,128.0416,127.9462,127.9939,6626.0
2019-04-12 13:05:00,134.09,134.14,134.08,134.08,2800.0,128.0034,128.0512,127.9939,127.9939,2800.0
2019-04-12 13:10:00,134.09,134.16,134.09,134.13,3200.0,128.0034,128.0703,128.0034,128.0416,3200.0
2019-04-12 13:15:00,134.11,134.21,134.11,134.18,4500.0,128.0225,128.118,128.0225,128.0894,4500.0
2019-04-12 13:20:00,134.17,134.19,134.11,134.19,4120.0,128.0798,128.0989,128.0225,128.0989,4120.0
2019-04-12 13:25:00,134.2,134.35,134.17,134.33,3200.0,128.1084,128.2516,128.0798,128.2325,3200.0
2019-04-12 13:30:00,134.33,134.33,134.15,134.21,2508.0,128.2325,128.2325,128.0607,128.118,2508.0
2019-04-12 13:35:00,134.23,134.23,134.17,134.19,4754.0,128.1371,128.1371,128.0798,128.0989,4754.0
2019-04-12 13:40:00,134.18,134.18,133.6,133.77,50381.0,128.0894,128.0894,127.5357,127.698,50381.0
2019-04-12 13:45:00,133.79,133.96,133.79,133.95,6481.0,127.7171,127.8793,127.7171,127.8698,6481.0
2019-04-12 13:50:00,133.92,134.0,133.92,133.92,2075.0,127.8412,127.9175,127.8412,127.8412,2075.0
2019-04-12 13:55:00,133.92,133.95,133.9,133.92,1820.0,127.8412,127.8698,127.8221,127.8412,1820.0
2019-04-12 14:00:00,133.92,134.16,133.92,134.16,3688.0,127.8412,128.0703,127.8412,128.0703,3688.0
2019-04-12 14:05:00,134.17,134.2,134.12,134.15,3100.0,128.0798,128.1084,128.0321,128.0607,3100.0
2019-04-12 14:10:00,134.15,134.18,134.09,134.15,3440.0,128.0607,128.0894,128.0034,128.0607,3440.0
2019-04-12 14:15:00,134.15,134.2,134.15,134.18,4270.0,128.0607,128.1084,128.0607,128.0894,4270.0
2019-04-12 14:20:00,134.17,134.18,134.11,134.15,4600.0,128.0798,128.0894,128.0225,128.0607,4600.0
2019-04-12 14:25:00,134.16,134.2,134.14,134.19,4016.0,128.0703,128.1084,128.0512,128.0989,4016.0
2019-04-12 14:30:00,134.2,134.24,134.18,134.21,5638.0,128.1084,128.1466,128.0894,128.118,5638.0
2019-04-12 14:35:00,134.23,134.28,134.23,134.25,4077.0,128.1371,128.1848,128.1371,128.1562,4077.0
2019-04-12 14:40:00,134.28,134.36,134.28,134.3,4480.0,128.1848,128.2612,128.1848,128.2039,4480.0
2019-04-12 14:45:00,134.29,134.3,134.23,134.27,6850.0,128.1944,128.2039,128.1371,128.1753,6850.0
2019-04-12 14:50:00,134.26,134.31,134.25,134.25,4386.0,128.1657,128.2135,128.1562,128.1562,4386.0
2019-04-12 14:55:00,134.24,134.26,134.23,134.25,2412.0,128.1466,128.1657,128.1371,128.1562,2412.0
2019-04-12 15:00:00,134.25,134.3,134.24,134.28,4341.0,128.1562,128.2039,128.1466,128.1848,4341.0
2019-04-12 15:05:00,134.28,134.31,134.21,134.24,19687.0,128.1848,128.2135,128.118,128.1466,19687.0
2019-04-12 15:10:00,134.24,134.33,134.19,134.33,7463.0,128.1466,128.2325,128.0989,128.2325,7463.0
2019-04-12 15:15:00,134.29,134.44,134.29,134.41,20803.0,128.1944,128.3376,128.1944,128.3089,20803.0
2019-04-12 15:20:00,134.39,134.44,134.36,134.43,4634.0,128.2898,128.3376,128.2612,128.328,4634.0
2019-04-12 15:25:00,134.44,134.47,134.4,134.46,6640.0,128.3376,128.3662,128.2994,128.3566,6640.0
2019-04-12 15:30:00,134.47,134.47,134.33,134.42,10205.0,128.3662,128.3662,128.2325,128.3185,10205.0
2019-04-12 15:35:00,134.43,134.43,134.32,134.43,10161.0,128.328,128.328,128.223,128.328,10161.0
2019-04-12 15:40:00,134.42,134.46,134.37,134.41,14037.0,128.3185,128.3566,128.2707,128.3089,14037.0
2019-04-12 15:45:00,134.39,134.41,134.33,134.4,8330.0,128.2898,128.3089,128.2325,128.2994,8330.0
2019-04-12 15:50:00,134.39,134.43,134.23,134.43,36580.0,128.2898,128.328,128.1371,128.328,36580.0
2019-04-12 15:55:00,134.43,134.67,134.43,134.61,93601.0,128.328,128.5571,128.328,128.4998,93601.0
2019-04-15 09:30:00,134.5,134.97,134.21,134.71,23909.0,128.3948,128.8435,128.118,128.5953,23909.0
2019-04-15 09:35:00,134.76,134.77,134.45,134.48,7300.0,128.643,128.6526,128.3471,128.3757,7300.0
2019-04-15 09:40:00,134.39,134.48,134.12,134.12,11415.0,128.2898,128.3757,128.0321,128.0321,11415.0
2019-04-15 09:45:00,134.05,134.09,133.91,134.03,5800.0,127.9653,128.0034,127.8316,127.9462,5800.0
2019-04-15 09:50:00,133.99,133.99,133.63,133.64,3600.0,127.908,127.908,127.5643,127.5739,3600.0
2019-04-15 09:55:00,133.74,133.91,133.7,133.89,3133.0,127.6693,127.8316,127.6311,127.8125,3133.0
2019-04-15 10:00:00,133.95,134.04,133.86,133.98,7098.0,127.8698,127.9557,127.7839,127.8984,7098.0
2019-04-15 10:05:00,134.03,134.08,133.81,133.81,6573.0,127.9462,127.9939,127.7361,127.7361,6573.0
2019-04-15 10:10:00,133.83,133.91,133.8,133.8,2100.0,127.7552,127.8316,127.7266,127.7266,2100.0
2019-04-15 10:15:00,133.8,133.89,133.59,133.59,6700.0,127.7266,127.8125,127.5261,127.5261,6700.0
2019-04-15 10:20:00,133.66,133.71,133.6,133.71,3857.0,127.593,127.6407,127.5357,127.6407,3857.0
2019-04-15 10:25:00,133.68,133.7,133.53,133.53,1500.0,127.612,127.6311,127.4689,127.4689,1500.0
2019-04-15 10:30:00,133.52,133.58,133.51,133.57,1300.0,127.4593,127.5166,127.4498,127.507,1300.0
2019-04-15 10:35:00,133.54,133.6,133.54,133.54,3842.0,127.4784,127.5357,127.4784,127.4784,3842.0
2019-04-15 10:40:00,133.57,133.57,133.17,133.17,5006.0,127.507,127.507,127.1252,127.1252,5006.0
2019-04-15 10:45:00,133.11,133.35,133.1,133.33,3872.0,127.0679,127.297,127.0584,127.2779,3872.0
2019-04-15 10:50:00,133.36,133.69,133.35,133.67,7700.0,127.3066,127.6216,127.297,127.6025,7700.0
2019-04-15 10:55:00,133.67,133.74,133.61,133.71,3558.0,127.6025,127.6693,127.5452,127.6407,3558.0
2019-04-15 11:00:00,133.69,133.78,133.66,133.75,3637.0,127.6216,127.7075,127.593,127.6789,3637.0
2019-04-15 11:05:00,133.71,133.72,133.65,133.67,2410.0,127.6407,127.6502,127.5834,127.6025,2410.0
2019-04-15 11:10:00,133.67,133.75,133.67,133.72,1436.0,127.6025,127.6789,127.6025,127.6502,1436.0
2019-04-15 11:15:00,133.81,133.94,133.81,133.84,2700.0,127.7361,127.8602,127.7361,127.7648,2700.0
2019-04-15 11:20:00,133.82,133.87,133.8,133.84,2032.0,127.7457,127.7934,127.7266,127.7648,2032.0
2019-04-15 11:25:00,133.84,133.93,133.82,133.93,3000.0,127.7648,127.8507,127.7457,127.8507,3000.0
2019-04-15 11:30:00,133.91,133.91,133.87,133.9,1900.0,127.8316,127.8316,127.7934,127.8221,1900.0
2019-04-15 11:35:00,133.94,133.99,133.92,133.97,1500.0,127.8602,127.908,127.8412,127.8889,1500.0
2019-04-15 11:40:00,133.98,133.98,133.77,133.77,2800.0,127.8984,127.8984,127.698,127.698,2800.0
2019-04-15 11:45:00,133.81,133.82,133.73,133.73,2800.0,127.7361,127.7457,127.6598,127.6598,2800.0
2019-04-15 11:50:00,133.75,133.9,133.75,133.89,3000.0,127.6789,127.8221,127.6789,127.8125,3000.0
2019-04-15 11:55:00,133.89,133.89,133.68,133.69,2483.0,127.8125,127.8125,127.612,127.6216,2483.0
2019-04-15 12:00:00,133.69,133.7,133.61,133.67,2519.0,127.6216,127.6311,127.5452,127.6025,2519.0
2019-04-15 12:05:00,133.72,133.72,133.67,133.71,2558.0,127.6502,127.6502,127.6025,127.6407,2558.0
2019-04-15 12:10:00,133.67,133.67,133.56,133.65,2586.0,127.6025,127.6025,127.4975,127.5834,2586.0
2019-04-15 12:15:00,133.68,133.81,133.68,133.81,2704.0,127.612,127.7361,127.612,127.7361,2704.0
2019-04-15 12:20:00,133.81,133.85,133.75,133.75,1810.0,127.7361,127.7743,127.6789,127.6789,1810.0
2019-04-15 12:25:00,133.77,133.8,133.64,133.65,2410.0,127.698,127.7266,127.5739,127.5834,2410.0
2019-04-15 12:30:00,133.65,133.72,133.63,133.63,6389.0,127.5834,127.6502,127.5643,127.5643,6389.0
2019-04-15 12:35:00,133.63,133.81,133.63,133.75,3020.0,127.5643,127.7361,127.5643,127.6789,3020.0
2019-04-15 12:40:00,133.76,133.86,133.76,133.82,1998.0,127.6884,127.7839,127.6884,127.7457,1998.0
2019-04-15 12:45:00,133.84,133.84,133.77,133.79,7400.0,127.7648,127.7648,127.698,127.7171,7400.0
2019-04-15 12:50:00,133.82,133.83,133.81,133.82,2404.0,127.7457,127.7552,127.7361,127.7457,2404.0
2019-04-15 12:55:00,133.8,133.87,133.8,133.83,2298.0,127.7266,127.7934,127.7266,127.7552,2298.0
2019-04-15 13:00:00,133.84,133.99,133.84,133.98,2614.0,127.7648,127.908,127.7648,127.8984,2614.0
2019-04-15 13:05:00,133.97,133.98,133.89,133.95,8200.0,127.8889,127.8984,127.8125,127.8698,8200.0
2019-04-15 13:10:00,133.99,134.01,133.91,133.95,3900.0,127.908,127.9271,127.8316,127.8698,3900.0
2019-04-15 13:15:00,133.94,133.94,133.87,133.87,1300.0,127.8602,127.8602,127.7934,127.7934,1300.0
2019-04-15 13:20:00,133.84,133.88,133.82,133.85,2700.0,127.7648,127.803,127.7457,127.7743,2700.0
2019-04-15 13:25:00,133.88,133.94,133.84,133.92,1921.0,127.803,127.8602,127.7648,127.8412,1921.0
2019-04-15 13:30:00,133.94,133.99,133.94,133.97,997.0,127.8602,127.908,127.8602,127.8889,997.0
2019-04-15 13:35:00,133.97,134.0,133.94,133.97,5019.0,127.8889,127.9175,127.8602,127.8889,5019.0
2019-04-15 13:40:00,133.99,134.0,133.94,133.96,2700.0,127.908,127.9175,127.8602,127.8793,2700.0
2019-04-15 13:45:00,134.03,134.11,134.03,134.11,2106.0,127.9462,128.0225,127.9462,128.0225,2106.0
2019-04-15 13:50:00,134.14,134.18,134.09,134.09,3190.0,128.0512,128.0894,128.0034,128.0034,3190.0
2019-04-15 13:55:00,134.08,134.08,133.99,134.04,1928.0,127.9939,127.9939,127.908,127.9557,1928.0
2019-04-15 14:00:00,134.03,134.12,134.03,134.1,2459.0,127.9462,128.0321,127.9462,128.013,2459.0
2019-04-15 14:05:00,134.11,134.17,134.08,134.13,2999.0,128.0225,128.0798,127.9939,128.0416,2999.0
2019-04-15 14:10:00,134.16,134.22,134.16,134.22,2342.0,128.0703,128.1275,128.0703,128.1275,2342.0
2019-04-15 14:15:00,134.21,134.25,134.1,134.11,18011.0,128.118,128.1562,128.013,128.0225,18011.0
2019-04-15 14:20:00,134.13,134.16,134.08,134.16,4021.0,128.0416,128.0703,127.9939,128.0703,4021.0
2019-04-15 14:25:00,134.16,134.24,134.16,134.22,2700.0,128.0703,128.1466,128.0703,128.1275,2700.0
2019-04-15 14:30:00,134.22,134.3,134.22,134.22,4100.0,128.1275,128.2039,128.1275,128.1275,4100.0
2019-04-15 14:35:00,134.23,134.23,134.12,134.13,4475.0,128.1371,128.1371,128.0321,128.0416,4475.0
2019-04-15 14:40:00,134.12,134.21,134.12,134.19,3248.0,128.0321,128.118,128.0321,128.0989,3248.0
2019-04-15 14:45:00,134.16,134.2,134.09,134.1,4900.0,128.0703,128.1084,128.0034,128.013,4900.0
2019-04-15 14:50:00,134.12,134.24,134.1,134.22,21900.0,128.0321,128.1466,128.013,128.1275,21900.0
2019-04-15 14:55:00,134.21,134.21,134.11,134.12,3900.0,128.118,128.118,128.0225,128.0321,3900.0
2019-04-15 15:00:00,134.13,134.16,134.13,134.14,1900.0,128.0416,128.0703,128.0416,128.0512,1900.0
2019-04-15 15:05:00,134.16,134.29,134.16,134.28,7866.0,128.0703,128.1944,128.0703,128.1848,7866.0
2019-04-15 15:10:00,134.3,134.34,134.27,134.3,3333.0,128.2039,128.2421,128.1753,128.2039,3333.0
2019-04-15 15:15:00,134.31,134.34,134.26,134.26,5300.0,128.2135,128.2421,128.1657,128.1657,5300.0
2019-04-15 15:20:00,134.29,134.3,134.2,134.2,5501.0,128.1944,128.2039,128.1084,128.1084,5501.0
2019-04-15 15:25:00,134.22,134.24,134.18,134.19,2788.0,128.1275,128.1466,128.0894,128.0989,2788.0
2019-04-15 15:30:00,134.2,134.23,134.12,134.17,11020.0,128.1084,128.1371,128.0321,128.0798,11020.0
2019-04-15 15:35:00,134.18,134.19,134.12,134.18,7932.0,128.0894,128.0989,128.0321,128.0894,7932.0
2019-04-15 15:40:00,134.17,134.21,134.14,134.2,7149.0,128.0798,128.118,128.0512,128.1084,7149.0
2019-04-15 15:45:00,134.21,134.28,134.2,134.27,7544.0,128.118,128.1848,128.1084,128.1753,7544.0
2019-04-15 15:50:00,134.28,134.39,134.28,134.39,15800.0,128.1848,128.2898,128.1848,128.2898,15800.0
2019-04-15 15:55:00,134.39,134.43,134.24,134.38,39873.0,128.2898,128.328,128.1466,128.2803,39873.0
2019-04-16 09:30:00,134.4,134.9,134.37,134.65,24467.0,128.2994,128.7767,128.2707,128.538,24467.0
2019-04-16 09:35:00,134.68,134.85,134.68,134.85,2563.0,128.5667,128.7289,128.5667,128.7289,2563.0
2019-04-16 09:40:00,134.85,134.85,134.61,134.76,4280.0,128.7289,128.7289,128.4998,128.643,4280.0
2019-04-16 09:45:00,134.76,134.79,134.67,134.67,2200.0,128.643,128.6717,128.5571,128.5571,2200.0
2019-04-16 09:50:00,134.65,134.68,134.38,134.68,9165.0,128.538,128.5667,128.2803,128.5667,9165.0
2019-04-16 09:55:00,134.84,134.85,134.75,134.81,3925.0,128.7194,128.7289,128.6335,128.6908,3925.0
2019-04-16 10:00:00,134.81,134.92,134.8,134.84,2325.0,128.6908,128.7958,128.6812,128.7194,2325.0
2019-04-16 10:05:00,134.88,134.89,134.87,134.88,1100.0,128.7576,128.7671,128.748,128.7576,1100.0
2019-04-16 10:10:00,134.85,134.85,134.67,134.75,6662.0,128.7289,128.7289,128.5571,128.6335,6662.0
2019-04-16 10:15:00,134.8,134.85,134.8,134.84,6224.0,128.6812,128.7289,128.6812,128.7194,6224.0
2019-04-16 10:20:00,134.85,134.93,134.83,134.9,2420.0,128.7289,128.8053,128.7098,128.7767,2420.0
2019-04-16 10:25:00,134.92,135.1,134.88,135.02,20475.0,128.7958,128.9676,128.7576,128.8912,20475.0
2019-04-16 10:30:00,135.03,135.15,134.93,135.12,13882.0,128.9008,129.0153,128.8053,128.9867,13882.0
2019-04-16 10:35:00,135.12,135.25,135.08,135.16,19569.0,128.9867,129.1108,128.9485,129.0249,19569.0
2019-04-16 10:40:00,135.15,135.25,135.14,135.2,4773.0,129.0153,129.1108,129.0058,129.0631,4773.0
2019-04-16 10:45:00,135.16,135.18,135.11,135.15,2774.0,129.0249,129.044,128.9771,129.0153,2774.0
2019-04-16 10:50:00,135.15,135.39,135.12,135.34,12040.0,129.0153,129.2444,128.9867,129.1967,12040.0
2019-04-16 10:55:00,135.34,135.34,135.22,135.24,7980.0,129.1967,129.1967,129.0821,129.1012,7980.0
2019-04-16 11:00:00,135.24,135.43,135.22,135.42,14742.0,129.1012,129.2826,129.0821,129.2731,14742.0
2019-04-16 11:05:00,135.41,135.75,135.4,135.62,9379.0,129.2635,129.5881,129.254,129.464,9379.0
2019-04-16 11:10:00,135.58,135.84,135.58,135.84,9781.0,129.4258,129.674,129.4258,129.674,9781.0
2019-04-16 11:15:00,135.84,135.86,135.61,135.63,18713.0,129.674,129.6931,129.4544,129.4735,18713.0
2019-04-16 11:20:00,135.66,135.66,135.47,135.52,3371.0,129.5022,129.5022,129.3208,129.3685,3371.0
2019-04-16 11:25:00,135.53,135.62,135.53,135.59,4626.0,129.3781,129.464,129.3781,129.4354,4626.0
2019-04-16 11:30:00,135.58,135.58,135.44,135.49,3465.0,129.4258,129.4258,129.2922,129.3399,3465.0
2019-04-16 11:35:00,135.48,135.51,135.46,135.47,2371.0,129.3303,129.359,129.3113,129.3208,2371.0
2019-04-16 11:40:00,135.46,135.47,135.41,135.47,3403.0,129.3113,129.3208,129.2635,129.3208,3403.0
2019-04-16 11:45:00,135.47,135.5,135.41,135.47,6554.0,129.3208,129.3494,129.2635,129.3208,6554.0
2019-04-16 11:50:00,135.49,135.57,135.47,135.55,2993.0,129.3399,129.4163,129.3208,129.3972,2993.0
2019-04-16 11:55:00,135.53,135.53,135.42,135.43,4482.0,129.3781,129.3781,129.2731,129.2826,4482.0
2019-04-16 12:00:00,135.35,135.37,135.24,135.24,1700.0,129.2062,129.2253,129.1012,129.1012,1700.0
2019-04-16 12:05:00,135.28,135.43,135.27,135.36,3211.0,129.1394,129.2826,129.1299,129.2158,3211.0
2019-04-16 12:10:00,135.36,135.37,135.32,135.35,1410.0,129.2158,129.2253,129.1776,129.2062,1410.0
2019-04-16 12:15:00,135.34,135.36,135.21,135.25,3984.0,129.1967,129.2158,129.0726,129.1108,3984.0
2019-04-16 12:20:00,135.25,135.28,135.11,135.15,5079.0,129.1108,129.1394,128.9771,129.0153,5079.0
2019-04-16 12:25:00,135.17,135.2,135.17,135.18,1625.0,129.0344,129.0631,129.0344,129.044,1625.0
2019-04-16 12:30:00,135.18,135.18,135.1,135.13,4516.0,129.044,129.044,128.9676,128.9962,4516.0
2019-04-16 12:35:00,135.13,135.18,135.1,135.18,2061.0,128.9962,129.044,128.9676,129.044,2061.0
2019-04-16 12:40:00,135.19,135.23,135.15,135.22,3136.0,129.0535,129.0917,129.0153,129.0821,3136.0
2019-04-16 12:45:00,135.22,135.22,135.18,135.19,3028.0,129.0821,129.0821,129.044,129.0535,3028.0
2019-04-16 12:50:00,135.21,135.28,135.2,135.26,3685.0,129.0726,129.1394,129.0631,129.1203,3685.0
2019-04-16 12:55:00,135.27,135.31,135.2,135.2,6635.0,129.1299,129.1681,129.0631,129.0631,6635.0
2019-04-16 13:00:00,135.22,135.22,135.19,135.21,3446.0,129.0821,129.0821,129.0535,129.0726,3446.0
2019-04-16 13:05:00,135.21,135.24,135.21,135.24,2803.0,129.0726,129.1012,129.0726,129.1012,2803.0
2019-04-16 13:10:00,135.32,135.37,135.3,135.3,3353.0,129.1776,129.2253,129.1585,129.1585,3353.0
2019-04-16 13:15:00,135.31,135.31,135.26,135.31,4628.0,129.1681,129.1681,129.1203,129.1681,4628.0
2019-04-16 13:20:00,135.34,135.43,135.34,135.43,2697.0,129.1967,129.2826,129.1967,129.2826,2697.0
2019-04-16 13:25:00,135.43,135.48,135.27,135.27,4429.0,129.2826,129.3303,129.1299,129.1299,4429.0
2019-04-16 13:30:00,135.28,135.29,135.24,135.29,1906.0,129.1394,129.149,129.1012,129.149,1906.0
2019-04-16 13:35:00,135.32,135.39,135.32,135.37,2648.0,129.1776,129.2444,129.1776,129.2253,2648.0
2019-04-16 13:40:00,135.37,135.47,135.37,135.45,4983.0,129.2253,129.3208,129.2253,129.3017,4983.0
2019-04-16 13:45:00,135.45,135.48,135.45,135.45,2000.0,129.3017,129.3303,129.3017,129.3017,2000.0
2019-04-16 13:50:00,135.43,135.44,135.36,135.37,2498.0,129.2826,129.2922,129.2158,129.2253,2498.0
2019-04-16 13:55:00,135.33,135.38,135.3,135.37,7703.0,129.1872,129.2349,129.1585,129.2253,7703.0
2019-04-16 14:00:00,135.39,135.39,135.34,135.34,2318.0,129.2444,129.2444,129.1967,129.1967,2318.0
2019-04-16 14:05:00,135.34,135.36,135.27,135.35,2411.0,129.1967,129.2158,129.1299,129.2062,2411.0
2019-04-16 14:10:00,135.35,135.37,135.29,135.37,2337.0,129.2062,129.2253,129.149,129.2253,2337.0
2019-04-16 14:15:00,135.42,135.42,135.33,135.38,3218.0,129.2731,129.2731,129.1872,129.2349,3218.0
2019-04-16 14:20:00,135.39,135.43,135.36,135.42,3050.0,129.2444,129.2826,129.2158,129.2731,3050.0
2019-04-16 14:25:00,135.43,135.5,135.43,135.5,2300.0,129.2826,129.3494,129.2826,129.3494,2300.0
2019-04-16 14:30:00,135.52,135.56,135.46,135.46,6925.0,129.3685,129.4067,129.3113,129.3113,6925.0
2019-04-16 14:35:00,135.48,135.49,135.36,135.36,3272.0,129.3303,129.3399,129.2158,129.2158,3272.0
2019-04-16 14:40:00,135.35,135.55,135.35,135.55,4300.0,129.2062,129.3972,129.2062,129.3972,4300.0
2019-04-16 14:45:00,135.54,135.61,135.52,135.6,2917.0,129.3876,129.4544,129.3685,129.4449,2917.0
2019-04-16 14:50:00,135.6,135.66,135.51,135.51,4343.0,129.4449,129.5022,129.359,129.359,4343.0
2019-04-16 14:55:00,135.55,135.64,135.51,135.64,4751.0,129.3972,129.4831,129.359,129.4831,4751.0
2019-04-16 15:00:00,135.65,135.7,135.61,135.68,6893.0,129.4926,129.5404,129.4544,129.5213,6893.0
2019-04-16 15:05:00,135.68,135.79,135.65,135.79,5936.0,129.5213,129.6263,129.4926,129.6263,5936.0
2019-04-16 15:10:00,135.78,135.79,135.56,135.63,9675.0,129.6167,129.6263,129.4067,129.4735,9675.0
2019-04-16 15:15:00,135.62,135.76,135.61,135.71,7080.0,129.464,129.5976,129.4544,129.5499,7080.0
2019-04-16 15:20:00,135.71,135.74,135.67,135.73,6806.0,129.5499,129.5785,129.5117,129.569,6806.0
2019-04-16 15:25:00,135.73,135.73,135.67,135.73,8231.0,129.569,129.569,129.5117,129.569,8231.0
2019-04-16 15:30:00,135.73,135.73,135.54,135.57,10843.0,129.569,129.569,129.3876,129.4163,10843.0
2019-04-16 15:35:00,135.56,135.67,135.46,135.63,14517.0,129.4067,129.5117,129.3113,129.4735,14517.0
2019-04-16 15:40:00,135.66,135.66,135.55,135.57,11775.0,129.5022,129.5022,129.3972,129.4163,11775.0
2019-04-16 15:45:00,135.59,135.72,135.58,135.72,12077.0,129.4354,129.5595,129.4258,129.5595,12077.0
2019-04-16 15:50:00,135.73,135.76,135.63,135.69,18270.0,129.569,129.5976,129.4735,129.5308,18270.0
2019-04-16 15:55:00,135.68,135.91,135.67,135.81,52733.0,129.5213,129.7408,129.5117,129.6454,52733.0
2019-04-17 09:30:00,136.27,136.71,135.98,136.67,24550.0,130.0845,130.5045,129.8076,130.4663,24550.0
2019-04-17 09:35:00,136.69,136.73,136.44,136.59,14018.0,130.4854,130.5236,130.2468,130.39,14018.0
2019-04-17 09:40:00,136.66,136.82,136.46,136.75,9959.0,130.4568,130.6095,130.2659,130.5427,9959.0
2019-04-17 09:45:00,136.76,136.84,136.64,136.84,31908.0,130.5522,130.6286,130.4377,130.6286,31908.0
2019-04-17 09:50:00,136.86,136.94,136.72,136.75,12098.0,130.6477,130.7241,130.5141,130.5427,12098.0
2019-04-17 09:55:00,136.75,136.9,136.72,136.81,10972.0,130.5427,130.6859,130.5141,130.6,10972.0
2019-04-17 10:00:00,136.79,136.79,136.2,136.2,13602.0,130.5809,130.5809,130.0177,130.0177,13602.0
2019-04-17 10:05:00,136.21,136.28,136.0,136.0,4300.0,130.0272,130.094,129.8267,129.8267,4300.0
2019-04-17 10:10:00,136.02,136.27,136.0,136.24,10925.0,129.8458,130.0845,129.8267,130.0558,10925.0
2019-04-17 10:15:00,136.2,136.26,136.0,136.0,6945.0,130.0177,130.0749,129.8267,129.8267,6945.0
2019-04-17 10:20:00,136.03,136.13,135.98,136.13,2499.0,129.8554,129.9508,129.8076,129.9508,2499.0
2019-04-17 10:25:00,136.13,136.2,136.02,136.16,5700.0,129.9508,130.0177,129.8458,129.9795,5700.0
2019-04-17 10:30:00,136.23,136.37,136.16,136.37,5000.0,130.0463,130.1799,129.9795,130.1799,5000.0
2019-04-17 10:35:00,136.49,136.51,136.39,136.45,8097.0,130.2945,130.3136,130.199,130.2563,8097.0
2019-04-17 10:40:00,136.44,136.52,136.41,136.47,8525.0,130.2468,130.3231,130.2181,130.2754,8525.0
2019-04-17 10:45:00,136.45,136.45,136.29,136.36,12219.0,130.2563,130.2563,130.1036,130.1704,12219.0
2019-04-17 10:50:00,136.35,136.41,136.2,136.38,10408.0,130.1609,130.2181,130.0177,130.1895,10408.0
2019-04-17 10:55:00,136.41,136.46,136.39,136.42,4471.0,130.2181,130.2659,130.199,130.2277,4471.0
2019-04-17 11:00:00,136.44,136.61,136.39,136.56,14517.0,130.2468,130.4091,130.199,130.3613,14517.0
2019-04-17 11:05:00,136.54,136.63,136.45,136.56,19859.0,130.3422,130.4281,130.2563,130.3613,19859.0
2019-04-17 11:10:00,136.54,136.79,136.49,136.7,43058.0,130.3422,130.5809,130.2945,130.495,43058.0
2019-04-17 11:15:00,136.76,136.94,136.73,136.83,58842.0,130.5522,130.7241,130.5236,130.6191,58842.0
2019-04-17 11:20:00,136.83,136.92,136.81,136.91,48472.0,130.6191,130.705,130.6,130.6954,48472.0
2019-04-17 11:25:00,136.88,136.92,136.56,136.62,14028.0,130.6668,130.705,130.3613,130.4186,14028.0
2019-04-17 11:30:00,136.62,136.62,136.22,136.26,6814.0,130.4186,130.4186,130.0368,130.0749,6814.0
2019-04-17 11:35:00,136.26,136.45,136.26,136.4,4682.0,130.0749,130.2563,130.0749,130.2086,4682.0
2019-04-17 11:40:00,136.41,136.53,136.35,136.45,7800.0,130.2181,130.3327,130.1609,130.2563,7800.0
2019-04-17 11:45:00,136.42,136.58,136.3,136.5,3800.0,130.2277,130.3804,130.1131,130.304,3800.0
2019-04-17 11:50:00,136.5,136.54,136.44,136.54,3500.0,130.304,130.3422,130.2468,130.3422,3500.0
2019-04-17 11:55:00,136.52,136.52,136.35,136.35,3000.0,130.3231,130.3231,130.1609,130.1609,3000.0
2019-04-17 12:00:00,136.34,136.34,136.24,136.31,2400.0,130.1513,130.1513,130.0558,130.1227,2400.0
2019-04-17 12:05:00,136.28,136.3,136.17,136.22,3725.0,130.094,130.1131,129.989,130.0368,3725.0
2019-04-17 12:10:00,136.19,136.3,136.16,136.27,2602.0,130.0081,130.1131,129.9795,130.0845,2602.0
2019-04-17 12:15:00,136.25,136.28,136.2,136.2,2618.0,130.0654,130.094,130.0177,130.0177,2618.0
2019-04-17 12:20:00,136.22,136.22,136.12,136.12,2600.0,130.0368,130.0368,129.9413,129.9413,2600.0
2019-04-17 12:25:00,136.14,136.29,136.14,136.28,4700.0,129.9604,130.1036,129.9604,130.094,4700.0
2019-04-17 12:30:00,136.29,136.39,136.28,136.36,2833.0,130.1036,130.199,130.094,130.1704,2833.0
2019-04-17 12:35:00,136.33,136.43,136.32,136.35,3200.0,130.1418,130.2372,130.1322,130.1609,3200.0
2019-04-17 12:40:00,136.37,136.46,136.37,136.44,3100.0,130.1799,130.2659,130.1799,130.2468,3100.0
2019-04-17 12:45:00,136.41,136.5,136.38,136.38,3410.0,130.2181,130.304,130.1895,130.1895,3410.0
2019-04-17 12:50:00,136.4,136.52,136.4,136.5,2530.0,130.2086,130.3231,130.2086,130.304,2530.0
2019-04-17 12:55:00,136.52,136.64,136.52,136.57,4936.0,130.3231,130.4377,130.3231,130.3709,4936.0
2019-04-17 13:00:00,136.56,136.6,136.45,136.6,3800.0,130.3613,130.3995,130.2563,130.3995,3800.0
2019-04-17 13:05:00,136.6,136.66,136.55,136.66,3500.0,130.3995,130.4568,130.3518,130.4568,3500.0
2019-04-17 13:10:00,136.65,136.66,136.62,136.64,1900.0,130.4472,130.4568,130.4186,130.4377,1900.0
2019-04-17 13:15:00,136.61,136.69,136.58,136.58,9000.0,130.4091,130.4854,130.3804,130.3804,9000.0
2019-04-17 13:20:00,136.58,136.66,136.5,136.5,6547.0,130.3804,130.4568,130.304,130.304,6547.0
2019-04-17 13:25:00,136.48,136.52,136.35,136.35,2997.0,130.285,130.3231,130.1609,130.1609,2997.0
2019-04-17 13:30:00,136.36,136.45,136.33,136.42,3900.0,130.1704,130.2563,130.1418,130.2277,3900.0
2019-04-17 13:35:00,136.44,136.45,136.25,136.28,7063.0,130.2468,130.2563,130.0654,130.094,7063.0
2019-04-17 13:40:00,136.29,136.31,136.21,136.29,4725.0,130.1036,130.1227,130.0272,130.1036,4725.0
2019-04-17 13:45:00,136.28,136.29,136.19,136.19,4138.0,130.094,130.1036,130.0081,130.0081,4138.0
2019-04-17 13:50:00,136.18,136.18,136.05,136.12,4000.0,129.9986,129.9986,129.8745,129.9413,4000.0
2019-04-17 13:55:00,136.11,136.19,136.07,136.11,4050.0,129.9317,130.0081,129.8936,129.9317,4050.0
2019-04-17 14:00:00,136.12,136.22,136.12,136.2,4458.0,129.9413,130.0368,129.9413,130.0177,4458.0
2019-04-17 14:05:00,136.22,136.26,136.17,136.22,4600.0,130.0368,130.0749,129.989,130.0368,4600.0
2019-04-17 14:10:00,136.18,136.19,136.06,136.08,4041.0,129.9986,130.0081,129.884,129.9031,4041.0
2019-04-17 14:15:00,136.08,136.19,136.07,136.09,4582.0,129.9031,130.0081,129.8936,129.9127,4582.0
2019-04-17 14:20:00,136.11,136.12,135.9,135.92,7990.0,129.9317,129.9413,129.7313,129.7504,7990.0
2019-04-17 14:25:00,135.93,135.96,135.89,135.89,6364.0,129.7599,129.7886,129.7217,129.7217,6364.0
2019-04-17 14:30:00,135.89,136.03,135.89,136.0,4750.0,129.7217,129.8554,129.7217,129.8267,4750.0
2019-04-17 14:35:00,135.97,135.99,135.93,135.99,2934.0,129.7981,129.8172,129.7599,129.8172,2934.0
2019-04-17 14:40:00,135.99,135.99,135.71,135.86,8412.0,129.8172,129.8172,129.5499,129.6931,8412.0
2019-04-17 14:45:00,135.85,135.89,135.73,135.81,5387.0,129.6835,129.7217,129.569,129.6454,5387.0
2019-04-17 14:50:00,135.84,135.93,135.82,135.91,9707.0,129.674,129.7599,129.6549,129.7408,9707.0
2019-04-17 14:55:00,135.91,135.91,135.77,135.82,5360.0,129.7408,129.7408,129.6072,129.6549,5360.0
2019-04-17 15:00:00,135.82,135.95,135.79,135.79,12897.0,129.6549,129.779,129.6263,129.6263,12897.0
2019-04-17 15:05:00,135.81,135.86,135.8,135.81,4552.0,129.6454,129.6931,129.6358,129.6454,4552.0
2019-04-17 15:10:00,135.82,135.87,135.76,135.77,7307.0,129.6549,129.7026,129.5976,129.6072,7307.0
2019-04-17 15:15:00,135.77,135.85,135.76,135.77,5621.0,129.6072,129.6835,129.5976,129.6072,5621.0
2019-04-17 15:20:00,135.76,135.77,135.65,135.7,9843.0,129.5976,129.6072,129.4926,129.5404,9843.0
2019-04-17 15:25:00,135.7,135.8,135.7,135.79,7565.0,129.5404,129.6358,129.5404,129.6263,7565.0
2019-04-17 15:30:00,135.8,135.97,135.8,135.97,15322.0,129.6358,129.7981,129.6358,129.7981,15322.0
2019-04-17 15:35:00,135.97,136.05,135.89,136.01,10239.0,129.7981,129.8745,129.7217,129.8363,10239.0
2019-04-17 15:40:00,135.98,136.08,135.92,136.04,14046.0,129.8076,129.9031,129.7504,129.8649,14046.0
2019-04-17 15:45:00,136.05,136.06,135.94,136.0,32884.0,129.8745,129.884,129.7695,129.8267,32884.0
2019-04-17 15:50:00,135.99,136.1,135.99,135.99,29720.0,129.8172,129.9222,129.8172,129.8172,29720.0
2019-04-17 15:55:00,135.97,136.0,135.87,135.95,43726.0,129.7981,129.8267,129.7026,129.779,43726.0
2019-04-18 09:30:00,136.43,136.74,135.83,135.91,142528.0,130.2372,130.5332,129.6645,129.7408,142528.0
2019-04-18 09:35:00,135.86,135.87,135.21,135.21,13404.0,129.6931,129.7026,129.0726,129.0726,13404.0
2019-04-18 09:40:00,135.31,135.32,134.96,135.26,13858.0,129.1681,129.1776,128.8339,129.1203,13858.0
2019-04-18 09:45:00,135.24,135.31,134.83,134.95,7735.0,129.1012,129.1681,128.7098,128.8244,7735.0
2019-04-18 09:50:00,134.98,135.0,134.61,134.62,12028.0,128.853,128.8721,128.4998,128.5094,12028.0
2019-04-18 09:55:00,134.66,134.66,134.08,134.09,14725.0,128.5476,128.5476,127.9939,128.0034,14725.0
2019-04-18 10:00:00,134.09,134.3,134.05,134.27,11841.0,128.0034,128.2039,127.9653,128.1753,11841.0
2019-04-18 10:05:00,134.3,134.33,134.02,134.14,9708.0,128.2039,128.2325,127.9366,128.0512,9708.0
2019-04-18 10:10:00,134.12,134.37,134.12,134.24,7264.0,128.0321,128.2707,128.0321,128.1466,7264.0
2019-04-18 10:15:00,134.24,134.33,134.19,134.19,8423.0,128.1466,128.2325,128.0989,128.0989,8423.0
2019-04-18 10:20:00,134.16,134.2,133.97,134.11,5006.0,128.0703,128.1084,127.8889,128.0225,5006.0
2019-04-18 10:25:00,134.12,134.33,134.1,134.22,6729.0,128.0321,128.2325,128.013,128.1275,6729.0
2019-04-18 10:30:00,134.23,134.27,134.07,134.13,8931.0,128.1371,128.1753,127.9843,128.0416,8931.0
2019-04-18 10:35:00,134.1,134.15,133.89,133.92,9393.0,128.013,128.0607,127.8125,127.8412,9393.0
2019-04-18 10:40:00,133.87,133.89,133.66,133.7,19613.0,127.7934,127.8125,127.593,127.6311,19613.0
2019-04-18 10:45:00,133.68,133.75,133.49,133.67,30954.0,127.612,127.6789,127.4307,127.6025,30954.0
2019-04-18 10:50:00,133.62,133.89,133.58,133.84,7102.0,127.5548,127.8125,127.5166,127.7648,7102.0
2019-04-18 10:55:00,133.88,134.06,133.87,134.06,7256.0,127.803,127.9748,127.7934,127.9748,7256.0
2019-04-18 11:00:00,134.07,134.14,134.04,134.12,5000.0,127.9843,128.0512,127.9557,128.0321,5000.0
2019-04-18 11:05:00,134.12,134.32,134.11,134.26,6558.0,128.0321,128.223,128.0225,128.1657,6558.0
2019-04-18 11:10:00,134.25,134.37,134.21,134.37,4360.0,128.1562,128.2707,128.118,128.2707,4360.0
2019-04-18 11:15:00,134.36,134.36,134.03,134.05,11146.0,128.2612,128.2612,127.9462,127.9653,11146.0
2019-04-18 11:20:00,134.03,134.1,133.98,134.06,6905.0,127.9462,128.013,127.8984,127.9748,6905.0
2019-04-18 11:25:00,134.07,134.19,134.0,134.12,8614.0,127.9843,128.0989,127.9175,128.0321,8614.0
2019-04-18 11:30:00,134.14,134.42,134.14,134.26,5731.0,128.0512,128.3185,128.0512,128.1657,5731.0
2019-04-18 11:35:00,134.27,134.44,134.27,134.44,5918.0,128.1753,128.3376,128.1753,128.3376,5918.0
2019-04-18 11:40:00,134.42,134.56,134.34,134.56,10046.0,128.3185,128.4521,128.2421,128.4521,10046.0
2019-04-18 11:45:00,134.58,134.59,134.45,134.45,9730.0,128.4712,128.4807,128.3471,128.3471,9730.0
2019-04-18 11:50:00,134.46,134.67,134.45,134.65,4300.0,128.3566,128.5571,128.3471,128.538,4300.0
2019-04-18 11:55:00,134.64,134.82,134.63,134.82,3700.0,128.5285,128.7003,128.5189,128.7003,3700.0
2019-04-18 12:00:00,134.84,134.9,134.78,134.88,6743.0,128.7194,128.7767,128.6621,128.7576,6743.0
2019-04-18 12:05:00,134.91,134.92,134.75,134.79,4500.0,128.7862,128.7958,128.6335,128.6717,4500.0
2019-04-18 12:10:00,134.76,134.85,134.75,134.8,3555.0,128.643,128.7289,128.6335,128.6812,3555.0
2019-04-18 12:15:00,134.82,134.97,134.82,134.96,4800.0,128.7003,128.8435,128.7003,128.8339,4800.0
2019-04-18 12:20:00,134.95,134.95,134.81,134.81,7305.0,128.8244,128.8244,128.6908,128.6908,7305.0
2019-04-18 12:25:00,134.83,134.83,134.7,134.73,11887.0,128.7098,128.7098,128.5858,128.6144,11887.0
2019-04-18 12:30:00,134.71,134.72,134.66,134.71,6379.0,128.5953,128.6048,128.5476,128.5953,6379.0
2019-04-18 12:35:00,134.7,134.74,134.66,134.68,5844.0,128.5858,128.6239,128.5476,128.5667,5844.0
2019-04-18 12:40:00,134.66,134.68,134.61,134.63,6237.0,128.5476,128.5667,128.4998,128.5189,6237.0
2019-04-18 12:45:00,134.6,134.8,134.6,134.79,4350.0,128.4903,128.6812,128.4903,128.6717,4350.0
2019-04-18 12:50:00,134.79,134.85,134.77,134.85,4235.0,128.6717,128.7289,128.6526,128.7289,4235.0
2019-04-18 12:55:00,134.84,134.88,134.67,134.68,7343.0,128.7194,128.7576,128.5571,128.5667,7343.0
2019-04-18 13:00:00,134.65,134.65,134.58,134.63,3200.0,128.538,128.538,128.4712,128.5189,3200.0
2019-04-18 13:05:00,134.59,134.59,134.51,134.57,3959.0,128.4807,128.4807,128.4044,128.4617,3959.0
2019-04-18 13:10:00,134.57,134.65,134.57,134.65,2600.0,128.4617,128.538,128.4617,128.538,2600.0
2019-04-18 13:15:00,134.64,134.77,134.6,134.77,5131.0,128.5285,128.6526,128.4903,128.6526,5131.0
2019-04-18 13:20:00,134.75,134.79,134.72,134.77,3556.0,128.6335,128.6717,128.6048,128.6526,3556.0
2019-04-18 13:25:00,134.76,134.8,134.75,134.77,3700.0,128.643,128.6812,128.6335,128.6526,3700.0
2019-04-18 13:30:00,134.77,134.77,134.7,134.73,2700.0,128.6526,128.6526,128.5858,128.6144,2700.0
2019-04-18 13:35:00,134.72,134.75,134.55,134.61,9346.0,128.6048,128.6335,128.4426,128.4998,9346.0
2019-04-18 13:40:00,134.6,134.68,134.6,134.65,3600.0,128.4903,128.5667,128.4903,128.538,3600.0
2019-04-18 13:45:00,134.67,134.83,134.67,134.81,3037.0,128.5571,128.7098,128.5571,128.6908,3037.0
2019-04-18 13:50:00,134.83,134.93,134.83,134.86,4208.0,128.7098,128.8053,128.7098,128.7385,4208.0
2019-04-18 13:55:00,134.81,134.81,134.78,134.8,1800.0,128.6908,128.6908,128.6621,128.6812,1800.0
2019-04-18 14:00:00,134.8,134.82,134.76,134.76,4800.0,128.6812,128.7003,128.643,128.643,4800.0
2019-04-18 14:05:00,134.76,134.78,134.61,134.78,6628.0,128.643,128.6621,128.4998,128.6621,6628.0
2019-04-18 14:10:00,134.8,134.89,134.77,134.89,4100.0,128.6812,128.7671,128.6526,128.7671,4100.0
2019-04-18 14:15:00,134.89,134.89,134.78,134.81,7805.0,128.7671,128.7671,128.6621,128.6908,7805.0
2019-04-18 14:20:00,134.83,134.85,134.8,134.82,10514.0,128.7098,128.7289,128.6812,128.7003,10514.0
2019-04-18 14:25:00,134.82,134.84,134.78,134.8,4923.0,128.7003,128.7194,128.6621,128.6812,4923.0
2019-04-18 14:30:00,134.79,134.82,134.77,134.77,2901.0,128.6717,128.7003,128.6526,128.6526,2901.0
2019-04-18 14:35:00,134.77,134.85,134.71,134.83,8000.0,128.6526,128.7289,128.5953,128.7098,8000.0
2019-04-18 14:40:00,134.84,135.06,134.82,135.02,8018.0,128.7194,128.9294,128.7003,128.8912,8018.0
2019-04-18 14:45:00,135.05,135.05,134.93,134.95,3600.0,128.9199,128.9199,128.8053,128.8244,3600.0
2019-04-18 14:50:00,134.95,134.98,134.8,134.82,7088.0,128.8244,128.853,128.6812,128.7003,7088.0
2019-04-18 14:55:00,134.84,134.84,134.79,134.81,12532.0,128.7194,128.7194,128.6717,128.6908,12532.0
2019-04-18 15:00:00,134.8,134.82,134.77,134.81,9093.0,128.6812,128.7003,128.6526,128.6908,9093.0
2019-04-18 15:05:00,134.84,134.9,134.76,134.76,4850.0,128.7194,128.7767,128.643,128.643,4850.0
2019-04-18 15:10:00,134.75,134.88,134.75,134.88,9347.0,128.6335,128.7576,128.6335,128.7576,9347.0
2019-04-18 15:15:00,134.86,134.89,134.81,134.85,9062.0,128.7385,128.7671,128.6908,128.7289,9062.0
2019-04-18 15:20:00,134.84,134.85,134.73,134.74,5712.0,128.7194,128.7289,128.6144,128.6239,5712.0
2019-04-18 15:25:00,134.73,134.73,134.47,134.56,27164.0,128.6144,128.6144,128.3662,128.4521,27164.0
2019-04-18 15:30:00,134.53,134.56,134.37,134.42,26618.0,128.4235,128.4521,128.2707,128.3185,26618.0
2019-04-18 15:35:00,134.43,134.46,134.31,134.37,19249.0,128.328,128.3566,128.2135,128.2707,19249.0
2019-04-18 15:40:00,134.37,134.39,134.3,134.37,26458.0,128.2707,128.2898,128.2039,128.2707,26458.0
2019-04-18 15:45:00,134.36,134.49,134.35,134.4,39644.0,128.2612,128.3853,128.2516,128.2994,39644.0
2019-04-18 15:50:00,134.4,134.43,134.31,134.31,52489.0,128.2994,128.328,128.2135,128.2135,52489.0
2019-04-18 15:55:00,134.31,134.53,134.3,134.39,86225.0,128.2135,128.4235,128.2039,128.2898,86225.0
2019-04-22 09:30:00,133.65,133.76,133.33,133.47,33917.0,127.5834,127.6884,127.2779,127.4116,33917.0
2019-04-22 09:35:00,133.64,134.91,133.57,134.77,16878.0,127.5739,128.7862,127.507,128.6526,16878.0
2019-04-22 09:40:00,134.86,134.95,134.65,134.91,26594.0,128.7385,128.8244,128.538,128.7862,26594.0
2019-04-22 09:45:00,134.9,135.19,134.89,135.19,14623.0,128.7767,129.0535,128.7671,129.0535,14623.0
2019-04-22 09:50:00,135.1,135.46,135.1,135.46,16795.0,128.9676,129.3113,128.9676,129.3113,16795.0
2019-04-22 09:55:00,135.46,135.65,135.18,135.19,33568.0,129.3113,129.4926,129.044,129.0535,33568.0
2019-04-22 10:00:00,135.19,135.44,135.18,135.26,17356.0,129.0535,129.2922,129.044,129.1203,17356.0
2019-04-22 10:05:00,135.26,135.26,135.03,135.07,8400.0,129.1203,129.1203,128.9008,128.939,8400.0
2019-04-22 10:10:00,135.07,135.08,134.84,134.86,8340.0,128.939,128.9485,128.7194,128.7385,8340.0
2019-04-22 10:15:00,134.84,134.99,134.84,134.95,8516.0,128.7194,128.8626,128.7194,128.8244,8516.0
2019-04-22 10:20:00,134.95,135.05,134.89,134.9,6372.0,128.8244,128.9199,128.7671,128.7767,6372.0
2019-04-22 10:25:00,134.87,134.93,134.79,134.87,4000.0,128.748,128.8053,128.6717,128.748,4000.0
2019-04-22 10:30:00,134.91,134.97,134.88,134.93,4400.0,128.7862,128.8435,128.7576,128.8053,4400.0
2019-04-22 10:35:00,134.95,135.1,134.86,134.88,5704.0,128.8244,128.9676,128.7385,128.7576,5704.0
2019-04-22 10:40:00,134.88,134.92,134.81,134.87,3519.0,128.7576,128.7958,128.6908,128.748,3519.0
2019-04-22 10:45:00,134.83,134.93,134.77,134.93,7315.0,128.7098,128.8053,128.6526,128.8053,7315.0
2019-04-22 10:50:00,134.93,134.93,134.6,134.7,7683.0,128.8053,128.8053,128.4903,128.5858,7683.0
2019-04-22 10:55:00,134.66,134.82,134.64,134.82,8082.0,128.5476,128.7003,128.5285,128.7003,8082.0
2019-04-22 11:00:00,134.86,135.07,134.82,135.07,8981.0,128.7385,128.939,128.7003,128.939,8981.0
2019-04-22 11:05:00,135.09,135.14,135.01,135.11,4300.0,128.958,129.0058,128.8817,128.9771,4300.0
2019-04-22 11:10:00,135.14,135.14,134.96,134.96,4641.0,129.0058,129.0058,128.8339,128.8339,4641.0
2019-04-22 11:15:00,134.99,134.99,134.91,134.94,3823.0,128.8626,128.8626,128.7862,128.8149,3823.0
2019-04-22 11:20:00,134.97,135.06,134.95,135.0,4500.0,128.8435,128.9294,128.8244,128.8721,4500.0
2019-04-22 11:25:00,135.0,135.18,135.0,135.03,5740.0,128.8721,129.044,128.8721,128.9008,5740.0
2019-04-22 11:30:00,135.01,135.34,134.99,135.32,5619.0,128.8817,129.1967,128.8626,129.1776,5619.0
2019-04-22 11:35:00,135.34,135.35,135.06,135.09,16233.0,129.1967,129.2062,128.9294,128.958,16233.0
2019-04-22 11:40:00,135.11,135.41,135.11,135.3,18702.0,128.9771,129.2635,128.9771,129.1585,18702.0
2019-04-22 11:45:00,135.29,135.47,135.29,135.35,5625.0,129.149,129.3208,129.149,129.2062,5625.0
2019-04-22 11:50:00,135.33,135.38,135.31,135.36,2953.0,129.1872,129.2349,129.1681,129.2158,2953.0
2019-04-22 11:55:00,135.34,135.37,135.32,135.35,2450.0,129.1967,129.2253,129.1776,129.2062,2450.0
2019-04-22 12:00:00,135.33,135.33,135.23,135.27,2000.0,129.1872,129.1872,129.0917,129.1299,2000.0
2019-04-22 12:05:00,135.27,135.45,135.27,135.38,4833.0,129.1299,129.3017,129.1299,129.2349,4833.0
2019-04-22 12:10:00,135.35,135.36,135.23,135.24,3003.0,129.2062,129.2158,129.0917,129.1012,3003.0
2019-04-22 12:15:00,135.25,135.29,135.21,135.21,2057.0,129.1108,129.149,129.0726,129.0726,2057.0
2019-04-22 12:20:00,135.23,135.27,135.19,135.24,2210.0,129.0917,129.1299,129.0535,129.1012,2210.0
2019-04-22 12:25:00,135.22,135.33,135.22,135.28,4820.0,129.0821,129.1872,129.0821,129.1394,4820.0
2019-04-22 12:30:00,135.18,135.18,135.03,135.15,2720.0,129.044,129.044,128.9008,129.0153,2720.0
2019-04-22 12:35:00,135.15,135.15,135.07,135.09,1600.0,129.0153,129.0153,128.939,128.958,1600.0
2019-04-22 12:40:00,135.09,135.1,135.08,135.08,1800.0,128.958,128.9676,128.9485,128.9485,1800.0
2019-04-22 12:45:00,135.05,135.07,134.96,135.07,2903.0,128.9199,128.939,128.8339,128.939,2903.0
2019-04-22 12:50:00,135.05,135.05,134.91,134.91,2937.0,128.9199,128.9199,128.7862,128.7862,2937.0
2019-04-22 12:55:00,134.91,134.99,134.9,134.99,4738.0,128.7862,128.8626,128.7767,128.8626,4738.0
2019-04-22 13:00:00,134.99,135.0,134.96,134.97,3100.0,128.8626,128.8721,128.8339,128.8435,3100.0
2019-04-22 13:05:00,134.97,135.0,134.94,135.0,1660.0,128.8435,128.8721,128.8149,128.8721,1660.0
2019-04-22 13:10:00,135.0,135.11,135.0,135.0,3425.0,128.8721,128.9771,128.8721,128.8721,3425.0
2019-04-22 13:15:00,134.98,135.03,134.98,135.03,3300.0,128.853,128.9008,128.853,128.9008,3300.0
2019-04-22 13:20:00,135.13,135.14,135.1,135.14,1350.0,128.9962,129.0058,128.9676,129.0058,1350.0
2019-04-22 13:25:00,135.14,135.16,135.1,135.14,2834.0,129.0058,129.0249,128.9676,129.0058,2834.0
2019-04-22 13:30:00,135.12,135.15,135.11,135.13,1300.0,128.9867,129.0153,128.9771,128.9962,1300.0
2019-04-22 13:35:00,135.13,135.13,135.1,135.11,800.0,128.9962,128.9962,128.9676,128.9771,800.0
2019-04-22 13:40:00,135.12,135.14,135.08,135.08,2000.0,128.9867,129.0058,128.9485,128.9485,2000.0
2019-04-22 13:45:00,135.08,135.13,135.08,135.12,2381.0,128.9485,128.9962,128.9485,128.9867,2381.0
2019-04-22 13:50:00,135.11,135.12,135.11,135.12,516.0,128.9771,128.9867,128.9771,128.9867,516.0
2019-04-22 13:55:00,135.1,135.18,135.09,135.18,4200.0,128.9676,129.044,128.958,129.044,4200.0
2019-04-22 14:00:00,135.2,135.22,135.11,135.22,4916.0,129.0631,129.0821,128.9771,129.0821,4916.0
2019-04-22 14:05:00,135.22,135.68,135.2,135.68,17119.0,129.0821,129.5213,129.0631,129.5213,17119.0
2019-04-22 14:10:00,135.68,136.11,135.64,136.09,34260.0,129.5213,129.9317,129.4831,129.9127,34260.0
2019-04-22 14:15:00,136.09,136.16,135.96,136.16,32108.0,129.9127,129.9795,129.7886,129.9795,32108.0
2019-04-22 14:20:00,136.14,136.14,135.88,135.88,15842.0,129.9604,129.9604,129.7122,129.7122,15842.0
2019-04-22 14:25:00,135.85,136.09,135.85,136.0,6666.0,129.6835,129.9127,129.6835,129.8267,6666.0
2019-04-22 14:30:00,136.0,136.04,135.91,135.94,8730.0,129.8267,129.8649,129.7408,129.7695,8730.0
2019-04-22 14:35:00,135.93,135.93,135.85,135.9,3896.0,129.7599,129.7599,129.6835,129.7313,3896.0
2019-04-22 14:40:00,135.9,135.9,135.8,135.82,4270.0,129.7313,129.7313,129.6358,129.6549,4270.0
2019-04-22 14:45:00,135.81,135.82,135.69,135.69,4789.0,129.6454,129.6549,129.5308,129.5308,4789.0
2019-04-22 14:50:00,135.69,135.74,135.43,135.59,29156.0,129.5308,129.5785,129.2826,129.4354,29156.0
2019-04-22 14:55:00,135.57,135.7,135.53,135.7,8050.0,129.4163,129.5404,129.3781,129.5404,8050.0
2019-04-22 15:00:00,135.69,135.72,135.6,135.61,8742.0,129.5308,129.5595,129.4449,129.4544,8742.0
2019-04-22 15:05:00,135.61,135.66,135.54,135.66,4640.0,129.4544,129.5022,129.3876,129.5022,4640.0
2019-04-22 15:10:00,135.68,135.74,135.66,135.72,9532.0,129.5213,129.5785,129.5022,129.5595,9532.0
2019-04-22 15:15:00,135.73,135.83,135.71,135.81,7552.0,129.569,129.6645,129.5499,129.6454,7552.0
2019-04-22 15:20:00,135.81,135.81,135.6,135.64,25887.0,129.6454,129.6454,129.4449,129.4831,25887.0
2019-04-22 15:25:00,135.65,135.77,135.64,135.72,17441.0,129.4926,129.6072,129.4831,129.5595,17441.0
2019-04-22 15:30:00,135.73,135.75,135.59,135.67,10006.0,129.569,129.5881,129.4354,129.5117,10006.0
2019-04-22 15:35:00,135.67,135.76,135.65,135.69,10102.0,129.5117,129.5976,129.4926,129.5308,10102.0
2019-04-22 15:40:00,135.7,135.83,135.7,135.83,16654.0,129.5404,129.6645,129.5404,129.6645,16654.0
2019-04-22 15:45:00,135.82,135.9,135.8,135.88,24300.0,129.6549,129.7313,129.6358,129.7122,24300.0
2019-04-22 15:50:00,135.88,136.02,135.85,135.89,31834.0,129.7122,129.8458,129.6835,129.7217,31834.0
2019-04-22 15:55:00,135.89,136.04,135.79,135.85,89799.0,129.7217,129.8649,129.6263,129.6835,89799.0
2019-04-23 09:30:00,136.32,136.44,135.78,135.86,30004.0,130.1322,130.2468,129.6167,129.6931,30004.0
2019-04-23 09:35:00,135.83,136.18,135.6,136.18,7101.0,129.6645,129.9986,129.4449,129.9986,7101.0
2019-04-23 09:40:00,136.24,136.25,136.0,136.12,10197.0,130.0558,130.0654,129.8267,129.9413,10197.0
2019-04-23 09:45:00,136.14,136.22,136.06,136.1,5565.0,129.9604,130.0368,129.884,129.9222,5565.0
2019-04-23 09:50:00,136.03,136.25,136.03,136.24,4950.0,129.8554,130.0654,129.8554,130.0558,4950.0
2019-04-23 09:55:00,136.19,136.37,135.92,136.25,11968.0,130.0081,130.1799,129.7504,130.0654,11968.0
2019-04-23 10:00:00,136.3,136.33,136.2,136.26,8808.0,130.1131,130.1418,130.0177,130.0749,8808.0
2019-04-23 10:05:00,136.32,136.32,135.95,135.95,10410.0,130.1322,130.1322,129.779,129.779,10410.0
2019-04-23 10:10:00,135.95,136.11,135.85,136.06,10708.0,129.779,129.9317,129.6835,129.884,10708.0
2019-04-23 10:15:00,136.09,136.09,135.69,135.69,6400.0,129.9127,129.9127,129.5308,129.5308,6400.0
2019-04-23 10:20:00,135.73,135.81,135.64,135.81,5615.0,129.569,129.6454,129.4831,129.6454,5615.0
2019-04-23 10:25:00,135.84,135.91,135.74,135.74,5600.0,129.674,129.7408,129.5785,129.5785,5600.0
2019-04-23 10:30:00,135.8,135.9,135.74,135.78,7140.0,129.6358,129.7313,129.5785,129.6167,7140.0
2019-04-23 10:35:00,135.81,135.86,135.75,135.78,4400.0,129.6454,129.6931,129.5881,129.6167,4400.0
2019-04-23 10:40:00,135.75,135.78,135.64,135.64,7538.0,129.5881,129.6167,129.4831,129.4831,7538.0
2019-04-23 10:45:00,135.65,135.66,135.48,135.55,8160.0,129.4926,129.5022,129.3303,129.3972,8160.0
2019-04-23 10:50:00,135.53,135.64,135.5,135.55,9051.0,129.3781,129.4831,129.3494,129.3972,9051.0
2019-04-23 10:55:00,135.57,135.69,135.53,135.6,10602.0,129.4163,129.5308,129.3781,129.4449,10602.0
2019-04-23 11:00:00,135.58,135.63,135.44,135.5,8569.0,129.4258,129.4735,129.2922,129.3494,8569.0
2019-04-23 11:05:00,135.51,135.61,135.51,135.52,7321.0,129.359,129.4544,129.359,129.3685,7321.0
2019-04-23 11:10:00,135.55,135.64,135.55,135.59,7400.0,129.3972,129.4831,129.3972,129.4354,7400.0
2019-04-23 11:15:00,135.59,136.12,135.57,136.11,35544.0,129.4354,129.9413,129.4163,129.9317,35544.0
2019-04-23 11:20:00,136.11,136.29,136.11,136.29,5200.0,129.9317,130.1036,129.9317,130.1036,5200.0
2019-04-23 11:25:00,136.32,136.37,136.28,136.3,6289.0,130.1322,130.1799,130.094,130.1131,6289.0
2019-04-23 11:30:00,136.28,136.41,136.28,136.41,4519.0,130.094,130.2181,130.094,130.2181,4519.0
2019-04-23 11:35:00,136.43,136.51,136.42,136.5,4853.0,130.2372,130.3136,130.2277,130.304,4853.0
2019-04-23 11:40:00,136.5,136.5,136.39,136.39,4307.0,130.304,130.304,130.199,130.199,4307.0
2019-04-23 11:45:00,136.42,136.55,136.39,136.55,6540.0,130.2277,130.3518,130.199,130.3518,6540.0
2019-04-23 11:50:00,136.55,136.79,136.53,136.75,54940.0,130.3518,130.5809,130.3327,130.5427,54940.0
2019-04-23 11:55:00,136.75,136.78,136.54,136.62,4992.0,130.5427,130.5713,130.3422,130.4186,4992.0
2019-04-23 12:00:00,136.61,136.76,136.51,136.71,12521.0,130.4091,130.5522,130.3136,130.5045,12521.0
2019-04-23 12:05:00,136.71,136.76,136.58,136.66,5850.0,130.5045,130.5522,130.3804,130.4568,5850.0
2019-04-23 12:10:00,136.6,136.62,136.57,136.62,5242.0,130.3995,130.4186,130.3709,130.4186,5242.0
2019-04-23 12:15:00,136.65,136.67,136.58,136.6,4548.0,130.4472,130.4663,130.3804,130.3995,4548.0
2019-04-23 12:20:00,136.6,136.62,136.48,136.51,9197.0,130.3995,130.4186,130.285,130.3136,9197.0
2019-04-23 12:25:00,136.53,136.6,136.47,136.49,4681.0,130.3327,130.3995,130.2754,130.2945,4681.0
2019-04-23 12:30:00,136.49,136.53,136.44,136.46,4088.0,130.2945,130.3327,130.2468,130.2659,4088.0
2019-04-23 12:35:00,136.45,136.45,136.35,136.37,7400.0,130.2563,130.2563,130.1609,130.1799,7400.0
2019-04-23 12:40:00,136.42,136.42,136.34,136.34,4012.0,130.2277,130.2277,130.1513,130.1513,4012.0
2019-04-23 12:45:00,136.34,136.34,136.19,136.32,14330.0,130.1513,130.1513,130.0081,130.1322,14330.0
2019-04-23 12:50:00,136.32,136.42,136.31,136.36,6942.0,130.1322,130.2277,130.1227,130.1704,6942.0
2019-04-23 12:55:00,136.38,136.4,136.2,136.2,8089.0,130.1895,130.2086,130.0177,130.0177,8089.0
2019-04-23 13:00:00,136.23,136.4,136.23,136.33,7017.0,130.0463,130.2086,130.0463,130.1418,7017.0
2019-04-23 13:05:00,136.33,136.34,136.24,136.29,3200.0,130.1418,130.1513,130.0558,130.1036,3200.0
2019-04-23 13:10:00,136.3,136.3,136.24,136.28,3500.0,130.1131,130.1131,130.0558,130.094,3500.0
2019-04-23 13:15:00,136.28,136.28,136.2,136.2,4002.0,130.094,130.094,130.0177,130.0177,4002.0
2019-04-23 13:20:00,136.21,136.25,136.19,136.22,4593.0,130.0272,130.0654,130.0081,130.0368,4593.0
2019-04-23 13:25:00,136.23,136.27,136.19,136.21,3564.0,130.0463,130.0845,130.0081,130.0272,3564.0
2019-04-23 13:30:00,136.21,136.29,136.19,136.28,9931.0,130.0272,130.1036,130.0081,130.094,9931.0
2019-04-23 13:35:00,136.28,136.29,136.25,136.28,3104.0,130.094,130.1036,130.0654,130.094,3104.0
2019-04-23 13:40:00,136.3,136.31,136.21,136.27,7100.0,130.1131,130.1227,130.0272,130.0845,7100.0
2019-04-23 13:45:00,136.28,136.46,136.28,136.44,5300.0,130.094,130.2659,130.094,130.2468,5300.0
2019-04-23 13:50:00,136.44,136.45,136.37,136.4,2975.0,130.2468,130.2563,130.1799,130.2086,2975.0
2019-04-23 13:55:00,136.36,136.4,136.34,136.34,4722.0,130.1704,130.2086,130.1513,130.1513,4722.0
2019-04-23 14:00:00,136.32,136.33,136.26,136.33,5315.0,130.1322,130.1418,130.0749,130.1418,5315.0
2019-04-23 14:05:00,136.34,136.37,136.3,136.3,6579.0,130.1513,130.1799,130.1131,130.1131,6579.0
2019-04-23 14:10:00,136.27,136.3,136.24,136.25,4200.0,130.0845,130.1131,130.0558,130.0654,4200.0
2019-04-23 14:15:00,136.25,136.25,136.16,136.16,6044.0,130.0654,130.0654,129.9795,129.9795,6044.0
2019-04-23 14:20:00,136.16,136.16,135.97,136.02,6100.0,129.9795,129.9795,129.7981,129.8458,6100.0
2019-04-23 14:25:00,136.01,136.13,135.97,135.97,9559.0,129.8363,129.9508,129.7981,129.7981,9559.0
2019-04-23 14:30:00,136.0,136.04,135.91,135.92,8700.0,129.8267,129.8649,129.7408,129.7504,8700.0
2019-04-23 14:35:00,135.92,135.99,135.89,135.97,6200.0,129.7504,129.8172,129.7217,129.7981,6200.0
2019-04-23 14:40:00,135.97,136.0,135.91,136.0,10948.0,129.7981,129.8267,129.7408,129.8267,10948.0
2019-04-23 14:45:00,136.01,136.11,135.94,135.98,10065.0,129.8363,129.9317,129.7695,129.8076,10065.0
2019-04-23 14:50:00,135.97,136.07,135.93,135.98,7042.0,129.7981,129.8936,129.7599,129.8076,7042.0
2019-04-23 14:55:00,135.98,135.98,135.87,135.87,8452.0,129.8076,129.8076,129.7026,129.7026,8452.0
2019-04-23 15:00:00,135.89,135.91,135.83,135.9,7750.0,129.7217,129.7408,129.6645,129.7313,7750.0
2019-04-23 15:05:00,135.91,136.02,135.84,135.98,7502.0,129.7408,129.8458,129.674,129.8076,7502.0
2019-04-23 15:10:00,135.97,136.12,135.94,136.07,6500.0,129.7981,129.9413,129.7695,129.8936,6500.0
2019-04-23 15:15:00,136.09,136.12,136.03,136.08,4948.0,129.9127,129.9413,129.8554,129.9031,4948.0
2019-04-23 15:20:00,136.1,136.22,136.05,136.16,6792.0,129.9222,130.0368,129.8745,129.9795,6792.0
2019-04-23 15:25:00,136.15,136.18,136.12,136.15,4925.0,129.9699,129.9986,129.9413,129.9699,4925.0
2019-04-23 15:30:00,136.15,136.26,136.14,136.25,7491.0,129.9699,130.0749,129.9604,130.0654,7491.0
2019-04-23 15:35:00,136.25,136.26,136.04,136.1,17662.0,130.0654,130.0749,129.8649,129.9222,17662.0
2019-04-23 15:40:00,136.08,136.09,136.0,136.06,13560.0,129.9031,129.9127,129.8267,129.884,13560.0
2019-04-23 15:45:00,136.07,136.15,136.06,136.13,10915.0,129.8936,129.9699,129.884,129.9508,10915.0
2019-04-23 15:50:00,136.12,136.16,136.07,136.15,20630.0,129.9413,129.9795,129.8936,129.9699,20630.0
2019-04-23 15:55:00,136.17,136.33,136.11,136.29,39690.0,129.989,130.1418,129.9317,130.1036,39690.0
2019-04-24 09:30:00,134.66,136.0,134.66,135.5,44117.0,128.5476,129.8267,128.5476,129.3494,44117.0
2019-04-24 09:35:00,135.53,135.72,135.17,135.56,8000.0,129.3781,129.5595,129.0344,129.4067,8000.0
2019-04-24 09:40:00,135.56,135.76,135.55,135.67,8656.0,129.4067,129.5976,129.3972,129.5117,8656.0
2019-04-24 09:45:00,135.59,135.61,135.44,135.51,4873.0,129.4354,129.4544,129.2922,129.359,4873.0
2019-04-24 09:50:00,135.57,135.62,135.44,135.47,13705.0,129.4163,129.464,129.2922,129.3208,13705.0
2019-04-24 09:55:00,135.57,135.57,135.36,135.49,5850.0,129.4163,129.4163,129.2158,129.3399,5850.0
2019-04-24 10:00:00,135.48,135.7,135.44,135.6,33875.0,129.3303,129.5404,129.2922,129.4449,33875.0
2019-04-24 10:05:00,135.62,135.94,135.41,135.43,83061.0,129.464,129.7695,129.2635,129.2826,83061.0
2019-04-24 10:10:00,135.42,135.54,135.4,135.44,8981.0,129.2731,129.3876,129.254,129.2922,8981.0
2019-04-24 10:15:00,135.42,135.64,135.41,135.55,26811.0,129.2731,129.4831,129.2635,129.3972,26811.0
2019-04-24 10:20:00,135.56,135.56,135.31,135.41,11559.0,129.4067,129.4067,129.1681,129.2635,11559.0
2019-04-24 10:25:00,135.5,135.5,135.38,135.42,6087.0,129.3494,129.3494,129.2349,129.2731,6087.0
2019-04-24 10:30:00,135.4,135.41,135.3,135.37,3841.0,129.254,129.2635,129.1585,129.2253,3841.0
2019-04-24 10:35:00,135.39,135.46,135.31,135.4,11224.0,129.2444,129.3113,129.1681,129.254,11224.0
2019-04-24 10:40:00,135.4,135.44,135.29,135.34,5003.0,129.254,129.2922,129.149,129.1967,5003.0
2019-04-24 10:45:00,135.32,135.52,135.27,135.41,14770.0,129.1776,129.3685,129.1299,129.2635,14770.0
2019-04-24 10:50:00,135.39,135.39,135.28,135.34,4339.0,129.2444,129.2444,129.1394,129.1967,4339.0
2019-04-24 10:55:00,135.37,135.66,135.35,135.66,3700.0,129.2253,129.5022,129.2062,129.5022,3700.0
2019-04-24 11:00:00,135.68,135.79,135.68,135.7,6386.0,129.5213,129.6263,129.5213,129.5404,6386.0
2019-04-24 11:05:00,135.69,135.69,135.47,135.52,4300.0,129.5308,129.5308,129.3208,129.3685,4300.0
2019-04-24 11:10:00,135.52,135.52,135.29,135.35,6913.0,129.3685,129.3685,129.149,129.2062,6913.0
2019-04-24 11:15:00,135.35,135.47,135.35,135.39,13727.0,129.2062,129.3208,129.2062,129.2444,13727.0
2019-04-24 11:20:00,135.39,135.6,135.37,135.51,4800.0,129.2444,129.4449,129.2253,129.359,4800.0
2019-04-24 11:25:00,135.53,135.53,135.42,135.44,2477.0,129.3781,129.3781,129.2731,129.2922,2477.0
2019-04-24 11:30:00,135.44,135.6,135.44,135.59,3765.0,129.2922,129.4449,129.2922,129.4354,3765.0
2019-04-24 11:35:00,135.58,135.59,135.49,135.55,7683.0,129.4258,129.4354,129.3399,129.3972,7683.0
2019-04-24 11:40:00,135.54,135.55,135.42,135.51,2863.0,129.3876,129.3972,129.2731,129.359,2863.0
2019-04-24 11:45:00,135.45,135.45,135.26,135.27,2980.0,129.3017,129.3017,129.1203,129.1299,2980.0
2019-04-24 11:50:00,135.25,135.28,135.17,135.24,4184.0,129.1108,129.1394,129.0344,129.1012,4184.0
2019-04-24 11:55:00,135.19,135.25,135.15,135.25,5251.0,129.0535,129.1108,129.0153,129.1108,5251.0
2019-04-24 12:00:00,135.27,135.35,135.21,135.29,7021.0,129.1299,129.2062,129.0726,129.149,7021.0
2019-04-24 12:05:00,135.29,135.38,135.28,135.37,4202.0,129.149,129.2349,129.1394,129.2253,4202.0
2019-04-24 12:10:00,135.39,135.43,135.35,135.4,4636.0,129.2444,129.2826,129.2062,129.254,4636.0
2019-04-24 12:15:00,135.42,135.45,135.36,135.44,3916.0,129.2731,129.3017,129.2158,129.2922,3916.0
2019-04-24 12:20:00,135.42,135.48,135.41,135.43,5616.0,129.2731,129.3303,129.2635,129.2826,5616.0
2019-04-24 12:25:00,135.45,135.45,135.39,135.42,1600.0,129.3017,129.3017,129.2444,129.2731,1600.0
2019-04-24 12:30:00,135.41,135.47,135.4,135.47,2870.0,129.2635,129.3208,129.254,129.3208,2870.0
2019-04-24 12:35:00,135.47,135.55,135.47,135.55,1200.0,129.3208,129.3972,129.3208,129.3972,1200.0
2019-04-24 12:40:00,135.55,135.56,135.52,135.52,3608.0,129.3972,129.4067,129.3685,129.3685,3608.0
2019-04-24 12:45:00,135.51,135.55,135.5,135.55,2066.0,129.359,129.3972,129.3494,129.3972,2066.0
2019-04-24 12:50:00,135.55,135.58,135.52,135.53,4290.0,129.3972,129.4258,129.3685,129.3781,4290.0
2019-04-24 12:55:00,135.51,135.51,135.35,135.39,5638.0,129.359,129.359,129.2062,129.2444,5638.0
2019-04-24 13:00:00,135.4,135.52,135.36,135.51,5631.0,129.254,129.3685,129.2158,129.359,5631.0
2019-04-24 13:05:00,135.48,135.49,135.44,135.45,2079.0,129.3303,129.3399,129.2922,129.3017,2079.0
2019-04-24 13:10:00,135.46,135.48,135.44,135.45,2555.0,129.3113,129.3303,129.2922,129.3017,2555.0
2019-04-24 13:15:00,135.46,135.48,135.42,135.45,2051.0,129.3113,129.3303,129.2731,129.3017,2051.0
2019-04-24 13:20:00,135.46,135.52,135.43,135.52,3361.0,129.3113,129.3685,129.2826,129.3685,3361.0
2019-04-24 13:25:00,135.51,135.57,135.49,135.55,2259.0,129.359,129.4163,129.3399,129.3972,2259.0
2019-04-24 13:30:00,135.53,135.63,135.5,135.63,2786.0,129.3781,129.4735,129.3494,129.4735,2786.0
2019-04-24 13:35:00,135.62,135.65,135.56,135.64,2686.0,129.464,129.4926,129.4067,129.4831,2686.0
2019-04-24 13:40:00,135.66,135.67,135.64,135.66,2260.0,129.5022,129.5117,129.4831,129.5022,2260.0
2019-04-24 13:45:00,135.66,135.67,135.63,135.67,6165.0,129.5022,129.5117,129.4735,129.5117,6165.0
2019-04-24 13:50:00,135.68,135.78,135.68,135.78,5619.0,129.5213,129.6167,129.5213,129.6167,5619.0
2019-04-24 13:55:00,135.79,135.8,135.68,135.68,6000.0,129.6263,129.6358,129.5213,129.5213,6000.0
2019-04-24 14:00:00,135.69,135.95,135.68,135.93,8383.0,129.5308,129.779,129.5213,129.7599,8383.0
2019-04-24 14:05:00,135.94,135.94,135.88,135.88,4300.0,129.7695,129.7695,129.7122,129.7122,4300.0
2019-04-24 14:10:00,135.83,135.92,135.83,135.88,3380.0,129.6645,129.7504,129.6645,129.7122,3380.0
2019-04-24 14:15:00,135.87,135.93,135.86,135.93,5228.0,129.7026,129.7599,129.6931,129.7599,5228.0
2019-04-24 14:20:00,135.93,135.94,135.68,135.69,8269.0,129.7599,129.7695,129.5213,129.5308,8269.0
2019-04-24 14:25:00,135.68,135.73,135.66,135.67,6402.0,129.5213,129.569,129.5022,129.5117,6402.0
2019-04-24 14:30:00,135.67,135.67,135.6,135.65,8763.0,129.5117,129.5117,129.4449,129.4926,8763.0
2019-04-24 14:35:00,135.66,135.68,135.61,135.65,4603.0,129.5022,129.5213,129.4544,129.4926,4603.0
2019-04-24 14:40:00,135.66,135.74,135.64,135.71,8281.0,129.5022,129.5785,129.4831,129.5499,8281.0
2019-04-24 14:45:00,135.72,135.81,135.71,135.81,3521.0,129.5595,129.6454,129.5499,129.6454,3521.0
2019-04-24 14:50:00,135.85,135.95,135.82,135.91,15900.0,129.6835,129.779,129.6549,129.7408,15900.0
2019-04-24 14:55:00,135.92,135.95,135.89,135.91,6306.0,129.7504,129.779,129.7217,129.7408,6306.0
2019-04-24 15:00:00,135.92,136.04,135.9,135.91,15823.0,129.7504,129.8649,129.7313,129.7408,15823.0
2019-04-24 15:05:00,135.93,135.95,135.86,135.88,3602.0,129.7599,129.779,129.6931,129.7122,3602.0
2019-04-24 15:10:00,135.91,135.91,135.76,135.79,11617.0,129.7408,129.7408,129.5976,129.6263,11617.0
2019-04-24 15:15:00,135.78,135.84,135.76,135.84,3796.0,129.6167,129.674,129.5976,129.674,3796.0
2019-04-24 15:20:00,135.87,135.88,135.79,135.8,3463.0,129.7026,129.7122,129.6263,129.6358,3463.0
2019-04-24 15:25:00,135.79,135.85,135.77,135.84,3210.0,129.6263,129.6835,129.6072,129.674,3210.0
2019-04-24 15:30:00,135.83,135.84,135.77,135.78,5777.0,129.6645,129.674,129.6072,129.6167,5777.0
2019-04-24 15:35:00,135.77,135.82,135.77,135.8,4850.0,129.6072,129.6549,129.6072,129.6358,4850.0
2019-04-24 15:40:00,135.8,135.86,135.71,135.86,8025.0,129.6358,129.6931,129.5499,129.6931,8025.0
2019-04-24 15:45:00,135.85,135.92,135.83,135.83,6375.0,129.6835,129.7504,129.6645,129.6645,6375.0
2019-04-24 15:50:00,135.82,135.83,135.71,135.82,20167.0,129.6549,129.6645,129.5499,129.6549,20167.0
2019-04-24 15:55:00,135.8,135.8,135.45,135.49,67621.0,129.6358,129.6358,129.3017,129.3399,67621.0
2019-04-25 09:30:00,134.92,135.47,134.92,135.35,24382.0,128.7958,129.3208,128.7958,129.2062,24382.0
2019-04-25 09:35:00,135.47,135.7,135.15,135.35,9486.0,129.3208,129.5404,129.0153,129.2062,9486.0
2019-04-25 09:40:00,135.31,135.45,134.81,134.81,10000.0,129.1681,129.3017,128.6908,128.6908,10000.0
2019-04-25 09:45:00,134.98,135.17,134.85,134.99,8027.0,128.853,129.0344,128.7289,128.8626,8027.0
2019-04-25 09:50:00,135.0,135.0,134.61,134.73,12408.0,128.8721,128.8721,128.4998,128.6144,12408.0
2019-04-25 09:55:00,134.73,134.95,134.66,134.89,5414.0,128.6144,128.8244,128.5476,128.7671,5414.0
2019-04-25 10:00:00,134.88,135.05,134.83,134.97,5700.0,128.7576,128.9199,128.7098,128.8435,5700.0
2019-04-25 10:05:00,134.96,134.97,134.75,134.75,4920.0,128.8339,128.8435,128.6335,128.6335,4920.0
2019-04-25 10:10:00,134.76,134.79,134.42,134.42,9700.0,128.643,128.6717,128.3185,128.3185,9700.0
2019-04-25 10:15:00,134.52,134.53,134.18,134.47,16689.0,128.4139,128.4235,128.0894,128.3662,16689.0
2019-04-25 10:20:00,134.47,134.53,134.31,134.44,7160.0,128.3662,128.4235,128.2135,128.3376,7160.0
2019-04-25 10:25:00,134.42,134.49,134.15,134.2,13492.0,128.3185,128.3853,128.0607,128.1084,13492.0
2019-04-25 10:30:00,134.21,134.27,134.11,134.22,8325.0,128.118,128.1753,128.0225,128.1275,8325.0
2019-04-25 10:35:00,134.23,134.37,134.16,134.24,14791.0,128.1371,128.2707,128.0703,128.1466,14791.0
2019-04-25 10:40:00,134.25,134.41,134.22,134.37,8982.0,128.1562,128.3089,128.1275,128.2707,8982.0
2019-04-25 10:45:00,134.37,134.56,134.35,134.56,11581.0,128.2707,128.4521,128.2516,128.4521,11581.0
2019-04-25 10:50:00,134.6,134.84,134.58,134.84,4318.0,128.4903,128.7194,128.4712,128.7194,4318.0
2019-04-25 10:55:00,134.85,134.99,134.84,134.97,4205.0,128.7289,128.8626,128.7194,128.8435,4205.0
2019-04-25 11:00:00,134.97,135.24,134.92,135.24,10481.0,128.8435,129.1012,128.7958,129.1012,10481.0
2019-04-25 11:05:00,135.25,135.36,135.23,135.31,12703.0,129.1108,129.2158,129.0917,129.1681,12703.0
2019-04-25 11:10:00,135.31,135.43,135.29,135.33,7900.0,129.1681,129.2826,129.149,129.1872,7900.0
2019-04-25 11:15:00,135.29,135.29,135.05,135.16,4500.0,129.149,129.149,128.9199,129.0249,4500.0
2019-04-25 11:20:00,135.15,135.5,135.13,135.45,17653.0,129.0153,129.3494,128.9962,129.3017,17653.0
2019-04-25 11:25:00,135.53,135.8,135.53,135.8,6083.0,129.3781,129.6358,129.3781,129.6358,6083.0
2019-04-25 11:30:00,135.81,135.83,135.66,135.72,5925.0,129.6454,129.6645,129.5022,129.5595,5925.0
2019-04-25 11:35:00,135.73,136.11,135.73,136.1,15486.0,129.569,129.9317,129.569,129.9222,15486.0
2019-04-25 11:40:00,136.1,136.17,136.09,136.14,15884.0,129.9222,129.989,129.9127,129.9604,15884.0
2019-04-25 11:45:00,136.13,136.18,135.91,135.91,16641.0,129.9508,129.9986,129.7408,129.7408,16641.0
2019-04-25 11:50:00,135.91,136.13,135.91,136.1,3900.0,129.7408,129.9508,129.7408,129.9222,3900.0
2019-04-25 11:55:00,136.08,136.2,135.95,135.99,6400.0,129.9031,130.0177,129.779,129.8172,6400.0
2019-04-25 12:00:00,136.0,136.13,135.87,135.9,9522.0,129.8267,129.9508,129.7026,129.7313,9522.0
2019-04-25 12:05:00,135.91,136.03,135.91,136.02,3209.0,129.7408,129.8554,129.7408,129.8458,3209.0
2019-04-25 12:10:00,136.0,136.01,135.89,135.93,3902.0,129.8267,129.8363,129.7217,129.7599,3902.0
2019-04-25 12:15:00,135.92,135.92,135.81,135.87,2700.0,129.7504,129.7504,129.6454,129.7026,2700.0
2019-04-25 12:20:00,135.86,135.9,135.78,135.82,4976.0,129.6931,129.7313,129.6167,129.6549,4976.0
2019-04-25 12:25:00,135.8,135.82,135.74,135.74,2715.0,129.6358,129.6549,129.5785,129.5785,2715.0
2019-04-25 12:30:00,135.7,135.87,135.7,135.87,3100.0,129.5404,129.7026,129.5404,129.7026,3100.0
2019-04-25 12:35:00,135.89,135.89,135.83,135.83,4300.0,129.7217,129.7217,129.6645,129.6645,4300.0
2019-04-25 12:40:00,135.79,135.8,135.71,135.76,3359.0,129.6263,129.6358,129.5499,129.5976,3359.0
2019-04-25 12:45:00,135.74,135.8,135.73,135.79,5272.0,129.5785,129.6358,129.569,129.6263,5272.0
2019-04-25 12:50:00,135.77,135.88,135.76,135.85,2650.0,129.6072,129.7122,129.5976,129.6835,2650.0
2019-04-25 12:55:00,135.84,135.86,135.78,135.82,4008.0,129.674,129.6931,129.6167,129.6549,4008.0
2019-04-25 13:00:00,135.84,135.85,135.79,135.8,3657.0,129.674,129.6835,129.6263,129.6358,3657.0
2019-04-25 13:05:00,135.79,135.8,135.7,135.75,5840.0,129.6263,129.6358,129.5404,129.5881,5840.0
2019-04-25 13:10:00,135.77,135.83,135.77,135.79,1300.0,129.6072,129.6645,129.6072,129.6263,1300.0
2019-04-25 13:15:00,135.77,135.9,135.75,135.88,3300.0,129.6072,129.7313,129.5881,129.7122,3300.0
2019-04-25 13:20:00,135.89,135.91,135.85,135.91,5647.0,129.7217,129.7408,129.6835,129.7408,5647.0
2019-04-25 13:25:00,135.91,135.93,135.91,135.93,1646.0,129.7408,129.7599,129.7408,129.7599,1646.0
2019-04-25 13:30:00,135.91,135.94,135.91,135.92,2402.0,129.7408,129.7695,129.7408,129.7504,2402.0
2019-04-25 13:35:00,135.94,135.97,135.88,135.92,6460.0,129.7695,129.7981,129.7122,129.7504,6460.0
2019-04-25 13:40:00,135.9,135.94,135.85,135.94,1579.0,129.7313,129.7695,129.6835,129.7695,1579.0
2019-04-25 13:45:00,135.93,135.93,135.79,135.79,2930.0,129.7599,129.7599,129.6263,129.6263,2930.0
2019-04-25 13:50:00,135.77,135.79,135.73,135.74,1600.0,129.6072,129.6263,129.569,129.5785,1600.0
2019-04-25 13:55:00,135.74,135.87,135.73,135.87,4151.0,129.5785,129.7026,129.569,129.7026,4151.0
2019-04-25 14:00:00,135.88,135.94,135.88,135.94,3410.0,129.7122,129.7695,129.7122,129.7695,3410.0
2019-04-25 14:05:00,135.93,135.93,135.83,135.83,4658.0,129.7599,129.7599,129.6645,129.6645,4658.0
2019-04-25 14:10:00,135.84,135.92,135.82,135.89,3335.0,129.674,129.7504,129.6549,129.7217,3335.0
2019-04-25 14:15:00,135.88,135.92,135.83,135.9,3877.0,129.7122,129.7504,129.6645,129.7313,3877.0
2019-04-25 14:20:00,135.92,135.92,135.83,135.89,3804.0,129.7504,129.7504,129.6645,129.7217,3804.0
2019-04-25 14:25:00,135.86,135.88,135.74,135.74,6864.0,129.6931,129.7122,129.5785,129.5785,6864.0
2019-04-25 14:30:00,135.74,135.76,135.68,135.71,2655.0,129.5785,129.5976,129.5213,129.5499,2655.0
2019-04-25 14:35:00,135.76,135.87,135.75,135.87,2656.0,129.5976,129.7026,129.5881,129.7026,2656.0
2019-04-25 14:40:00,135.84,135.95,135.84,135.9,4046.0,129.674,129.779,129.674,129.7313,4046.0
2019-04-25 14:45:00,135.89,135.94,135.78,135.78,19434.0,129.7217,129.7695,129.6167,129.6167,19434.0
2019-04-25 14:50:00,135.79,135.82,135.78,135.81,2871.0,129.6263,129.6549,129.6167,129.6454,2871.0
2019-04-25 14:55:00,135.8,135.83,135.76,135.77,4870.0,129.6358,129.6645,129.5976,129.6072,4870.0
2019-04-25 15:00:00,135.77,135.77,135.63,135.63,5122.0,129.6072,129.6072,129.4735,129.4735,5122.0
2019-04-25 15:05:00,135.63,135.8,135.57,135.8,11602.0,129.4735,129.6358,129.4163,129.6358,11602.0
2019-04-25 15:10:00,135.8,135.84,135.75,135.78,6500.0,129.6358,129.674,129.5881,129.6167,6500.0
2019-04-25 15:15:00,135.82,135.91,135.79,135.9,3665.0,129.6549,129.7408,129.6263,129.7313,3665.0
2019-04-25 15:20:00,135.9,135.9,135.81,135.84,4300.0,129.7313,129.7313,129.6454,129.674,4300.0
2019-04-25 15:25:00,135.85,135.96,135.85,135.91,5900.0,129.6835,129.7886,129.6835,129.7408,5900.0
2019-04-25 15:30:00,135.94,135.96,135.85,135.89,8525.0,129.7695,129.7886,129.6835,129.7217,8525.0
2019-04-25 15:35:00,135.89,135.92,135.85,135.9,6168.0,129.7217,129.7504,129.6835,129.7313,6168.0
2019-04-25 15:40:00,135.89,135.98,135.87,135.95,7400.0,129.7217,129.8076,129.7026,129.779,7400.0
2019-04-25 15:45:00,135.95,135.95,135.79,135.8,15016.0,129.779,129.779,129.6263,129.6358,15016.0
2019-04-25 15:50:00,135.8,135.83,135.74,135.79,19407.0,129.6358,129.6645,129.5785,129.6263,19407.0
2019-04-25 15:55:00,135.8,135.91,135.64,135.65,51335.0,129.6358,129.7408,129.4831,129.4926,51335.0
2019-04-26 09:30:00,136.25,136.71,136.05,136.5,27786.0,130.0654,130.5045,129.8745,130.304,27786.0
2019-04-26 09:35:00,136.53,136.53,135.75,135.88,2019.0,130.3327,130.3327,129.5881,129.7122,2019.0
2019-04-26 09:40:00,135.78,136.06,135.78,135.93,4342.0,129.6167,129.884,129.6167,129.7599,4342.0
2019-04-26 09:45:00,135.93,136.1,135.9,136.02,4388.0,129.7599,129.9222,129.7313,129.8458,4388.0
2019-04-26 09:50:00,136.07,136.13,135.8,135.89,4800.0,129.8936,129.9508,129.6358,129.7217,4800.0
2019-04-26 09:55:00,135.91,135.91,135.57,135.71,11036.0,129.7408,129.7408,129.4163,129.5499,11036.0
2019-04-26 10:00:00,135.75,135.91,135.68,135.81,23246.0,129.5881,129.7408,129.5213,129.6454,23246.0
2019-04-26 10:05:00,135.84,135.95,135.76,135.77,5556.0,129.674,129.779,129.5976,129.6072,5556.0
2019-04-26 10:10:00,135.81,135.9,135.75,135.78,2383.0,129.6454,129.7313,129.5881,129.6167,2383.0
2019-04-26 10:15:00,135.8,136.07,135.8,136.05,2976.0,129.6358,129.8936,129.6358,129.8745,2976.0
2019-04-26 10:20:00,136.14,136.27,136.14,136.27,3416.0,129.9604,130.0845,129.9604,130.0845,3416.0
2019-04-26 10:25:00,136.27,136.29,136.08,136.2,10743.0,130.0845,130.1036,129.9031,130.0177,10743.0
2019-04-26 10:30:00,136.28,136.4,136.28,136.4,6227.0,130.094,130.2086,130.094,130.2086,6227.0
2019-04-26 10:35:00,136.4,136.41,136.31,136.35,5539.0,130.2086,130.2181,130.1227,130.1609,5539.0
2019-04-26 10:40:00,136.37,136.39,136.08,136.09,4834.0,130.1799,130.199,129.9031,129.9127,4834.0
2019-04-26 10:45:00,136.09,136.14,135.92,136.13,7300.0,129.9127,129.9604,129.7504,129.9508,7300.0
2019-04-26 10:50:00,136.12,136.42,136.12,136.37,3249.0,129.9413,130.2277,129.9413,130.1799,3249.0
2019-04-26 10:55:00,136.4,136.47,136.33,136.44,6718.0,130.2086,130.2754,130.1418,130.2468,6718.0
2019-04-26 11:00:00,136.47,136.53,136.44,136.52,3900.0,130.2754,130.3327,130.2468,130.3231,3900.0
2019-04-26 11:05:00,136.5,136.68,136.47,136.68,3600.0,130.304,130.4759,130.2754,130.4759,3600.0
2019-04-26 11:10:00,136.73,136.95,136.73,136.93,5210.0,130.5236,130.7336,130.5236,130.7145,5210.0
2019-04-26 11:15:00,137.0,137.03,136.77,136.78,10753.0,130.7813,130.81,130.5618,130.5713,10753.0
2019-04-26 11:20:00,136.77,136.93,136.76,136.78,11840.0,130.5618,130.7145,130.5522,130.5713,11840.0
2019-04-26 11:25:00,136.78,136.86,136.7,136.72,6969.0,130.5713,130.6477,130.495,130.5141,6969.0
2019-04-26 11:30:00,136.71,136.89,136.68,136.8,9350.0,130.5045,130.6763,130.4759,130.5904,9350.0
2019-04-26 11:35:00,136.79,136.87,136.77,136.83,3401.0,130.5809,130.6573,130.5618,130.6191,3401.0
2019-04-26 11:40:00,136.79,136.85,136.79,136.85,2100.0,130.5809,130.6382,130.5809,130.6382,2100.0
2019-04-26 11:45:00,136.85,136.98,136.85,136.94,4539.0,130.6382,130.7623,130.6382,130.7241,4539.0
2019-04-26 11:50:00,136.9,136.95,136.87,136.91,3375.0,130.6859,130.7336,130.6573,130.6954,3375.0
2019-04-26 11:55:00,136.91,136.91,136.6,136.71,4100.0,130.6954,130.6954,130.3995,130.5045,4100.0
2019-04-26 12:00:00,136.71,136.81,136.7,136.71,4102.0,130.5045,130.6,130.495,130.5045,4102.0
2019-04-26 12:05:00,136.66,136.84,136.66,136.72,5668.0,130.4568,130.6286,130.4568,130.5141,5668.0
2019-04-26 12:10:00,136.67,136.9,136.67,136.89,5726.0,130.4663,130.6859,130.4663,130.6763,5726.0
2019-04-26 12:15:00,136.9,136.96,136.86,136.94,2971.0,130.6859,130.7432,130.6477,130.7241,2971.0
2019-04-26 12:20:00,136.93,136.96,136.88,136.94,3190.0,130.7145,130.7432,130.6668,130.7241,3190.0
2019-04-26 12:25:00,136.94,136.96,136.84,136.84,2850.0,130.7241,130.7432,130.6286,130.6286,2850.0
2019-04-26 12:30:00,136.85,136.95,136.85,136.93,2950.0,130.6382,130.7336,130.6382,130.7145,2950.0
2019-04-26 12:35:00,136.93,136.94,136.84,136.84,2718.0,130.7145,130.7241,130.6286,130.6286,2718.0
2019-04-26 12:40:00,136.81,136.83,136.73,136.82,1700.0,130.6,130.6191,130.5236,130.6095,1700.0
2019-04-26 12:45:00,136.8,136.82,136.74,136.82,3000.0,130.5904,130.6095,130.5332,130.6095,3000.0
2019-04-26 12:50:00,136.82,136.85,136.77,136.81,3787.0,130.6095,130.6382,130.5618,130.6,3787.0
2019-04-26 12:55:00,136.83,136.83,136.74,136.77,1907.0,130.6191,130.6191,130.5332,130.5618,1907.0
2019-04-26 13:00:00,136.76,136.76,136.71,136.71,1300.0,130.5522,130.5522,130.5045,130.5045,1300.0
2019-04-26 13:05:00,136.71,136.71,136.63,136.63,2400.0,130.5045,130.5045,130.4281,130.4281,2400.0
2019-04-26 13:10:00,136.62,136.64,136.55,136.55,2600.0,130.4186,130.4377,130.3518,130.3518,2600.0
2019-04-26 13:15:00,136.51,136.59,136.51,136.57,2603.0,130.3136,130.39,130.3136,130.3709,2603.0
2019-04-26 13:20:00,136.58,136.58,136.53,136.54,2300.0,130.3804,130.3804,130.3327,130.3422,2300.0
2019-04-26 13:25:00,136.53,136.54,136.5,136.5,3134.0,130.3327,130.3422,130.304,130.304,3134.0
2019-04-26 13:30:00,136.5,136.53,136.45,136.51,3700.0,130.304,130.3327,130.2563,130.3136,3700.0
2019-04-26 13:35:00,136.5,136.57,136.41,136.45,13064.0,130.304,130.3709,130.2181,130.2563,13064.0
2019-04-26 13:40:00,136.43,136.46,136.29,136.4,14412.0,130.2372,130.2659,130.1036,130.2086,14412.0
2019-04-26 13:45:00,136.38,136.41,136.34,136.38,1400.0,130.1895,130.2181,130.1513,130.1895,1400.0
2019-04-26 13:50:00,136.41,136.43,136.35,136.42,2700.0,130.2181,130.2372,130.1609,130.2277,2700.0
2019-04-26 13:55:00,136.42,136.46,136.4,136.4,2671.0,130.2277,130.2659,130.2086,130.2086,2671.0
2019-04-26 14:00:00,136.4,136.42,136.23,136.29,9269.0,130.2086,130.2277,130.0463,130.1036,9269.0
2019-04-26 14:05:00,136.25,136.27,136.2,136.24,3750.0,130.0654,130.0845,130.0177,130.0558,3750.0
2019-04-26 14:10:00,136.21,136.24,136.13,136.23,4572.0,130.0272,130.0558,129.9508,130.0463,4572.0
2019-04-26 14:15:00,136.25,136.32,136.21,136.23,5806.0,130.0654,130.1322,130.0272,130.0463,5806.0
2019-04-26 14:20:00,136.26,136.27,136.2,136.27,6768.0,130.0749,130.0845,130.0177,130.0845,6768.0
2019-04-26 14:25:00,136.27,136.28,136.18,136.19,12211.0,130.0845,130.094,129.9986,130.0081,12211.0
2019-04-26 14:30:00,136.19,136.22,136.15,136.22,3640.0,130.0081,130.0368,129.9699,130.0368,3640.0
2019-04-26 14:35:00,136.24,136.3,136.23,136.23,4600.0,130.0558,130.1131,130.0463,130.0463,4600.0
2019-04-26 14:40:00,136.24,136.24,136.17,136.21,4174.0,130.0558,130.0558,129.989,130.0272,4174.0
2019-04-26 14:45:00,136.22,136.22,136.14,136.14,4000.0,130.0368,130.0368,129.9604,129.9604,4000.0
2019-04-26 14:50:00,136.15,136.18,136.05,136.1,6097.0,129.9699,129.9986,129.8745,129.9222,6097.0
2019-04-26 14:55:00,136.07,136.14,136.03,136.13,4607.0,129.8936,129.9604,129.8554,129.9508,4607.0
2019-04-26 15:00:00,136.14,136.39,136.13,136.39,8590.0,129.9604,130.199,129.9508,130.199,8590.0
2019-04-26 15:05:00,136.41,136.43,136.3,136.31,6645.0,130.2181,130.2372,130.1131,130.1227,6645.0
2019-04-26 15:10:00,136.31,136.33,136.23,136.23,6595.0,130.1227,130.1418,130.0463,130.0463,6595.0
2019-04-26 15:15:00,136.22,136.26,136.21,136.25,3716.0,130.0368,130.0749,130.0272,130.0654,3716.0
2019-04-26 15:20:00,136.25,136.26,136.21,136.25,5300.0,130.0654,130.0749,130.0272,130.0654,5300.0
2019-04-26 15:25:00,136.25,136.3,136.18,136.19,8529.0,130.0654,130.1131,129.9986,130.0081,8529.0
2019-04-26 15:30:00,136.18,136.27,136.13,136.25,7107.0,129.9986,130.0845,129.9508,130.0654,7107.0
2019-04-26 15:35:00,136.24,136.32,136.22,136.32,13878.0,130.0558,130.1322,130.0368,130.1322,13878.0
2019-04-26 15:40:00,136.32,136.35,136.28,136.33,13614.0,130.1322,130.1609,130.094,130.1418,13614.0
2019-04-26 15:45:00,136.33,136.33,136.23,136.29,17914.0,130.1418,130.1418,130.0463,130.1036,17914.0
2019-04-26 15:50:00,136.29,136.37,136.2,136.37,16507.0,130.1036,130.1799,130.0177,130.1799,16507.0
2019-04-26 15:55:00,136.38,136.47,136.38,136.45,49278.0,130.1895,130.2754,130.1895,130.2563,49278.0
2019-04-29 09:30:00,136.45,136.92,136.02,136.57,36634.0,130.2563,130.705,129.8458,130.3709,36634.0
2019-04-29 09:35:00,136.45,136.45,135.82,135.96,9185.0,130.2563,130.2563,129.6549,129.7886,9185.0
2019-04-29 09:40:00,136.08,136.41,136.08,136.3,8573.0,129.9031,130.2181,129.9031,130.1131,8573.0
2019-04-29 09:45:00,136.48,136.61,136.41,136.48,14100.0,130.285,130.4091,130.2181,130.285,14100.0
2019-04-29 09:50:00,136.52,136.9,136.42,136.9,11190.0,130.3231,130.6859,130.2277,130.6859,11190.0
2019-04-29 09:55:00,136.92,137.03,136.87,137.02,16748.0,130.705,130.81,130.6573,130.8004,16748.0
2019-04-29 10:00:00,137.0,137.03,136.71,136.71,24675.0,130.7813,130.81,130.5045,130.5045,24675.0
2019-04-29 10:05:00,136.74,136.76,136.34,136.44,12582.0,130.5332,130.5522,130.1513,130.2468,12582.0
2019-04-29 10:10:00,136.41,136.71,136.41,136.71,8885.0,130.2181,130.5045,130.2181,130.5045,8885.0
2019-04-29 10:15:00,136.75,136.82,136.6,136.63,6210.0,130.5427,130.6095,130.3995,130.4281,6210.0
2019-04-29 10:20:00,136.67,136.68,136.61,136.62,5208.0,130.4663,130.4759,130.4091,130.4186,5208.0
2019-04-29 10:25:00,136.64,136.68,136.57,136.58,8317.0,130.4377,130.4759,130.3709,130.3804,8317.0
2019-04-29 10:30:00,136.6,136.84,136.54,136.84,9129.0,130.3995,130.6286,130.3422,130.6286,9129.0
2019-04-29 10:35:00,136.82,136.88,136.79,136.87,5771.0,130.6095,130.6668,130.5809,130.6573,5771.0
2019-04-29 10:40:00,136.91,137.07,136.91,137.05,8910.0,130.6954,130.8482,130.6954,130.8291,8910.0
2019-04-29 10:45:00,137.03,137.1,136.82,136.87,18258.0,130.81,130.8768,130.6095,130.6573,18258.0
2019-04-29 10:50:00,136.86,136.88,136.82,136.87,3217.0,130.6477,130.6668,130.6095,130.6573,3217.0
2019-04-29 10:55:00,136.86,136.87,136.76,136.83,2716.0,130.6477,130.6573,130.5522,130.6191,2716.0
2019-04-29 11:00:00,136.81,136.86,136.73,136.83,9336.0,130.6,130.6477,130.5236,130.6191,9336.0
2019-04-29 11:05:00,136.86,136.86,136.54,136.57,11014.0,130.6477,130.6477,130.3422,130.3709,11014.0
2019-04-29 11:10:00,136.56,136.63,136.4,136.4,5100.0,130.3613,130.4281,130.2086,130.2086,5100.0
2019-04-29 11:15:00,136.39,136.42,136.14,136.14,9654.0,130.199,130.2277,129.9604,129.9604,9654.0
2019-04-29 11:20:00,136.15,136.3,136.12,136.27,8553.0,129.9699,130.1131,129.9413,130.0845,8553.0
2019-04-29 11:25:00,136.3,136.36,136.25,136.25,2427.0,130.1131,130.1704,130.0654,130.0654,2427.0
2019-04-29 11:30:00,136.22,136.38,136.22,136.33,5700.0,130.0368,130.1895,130.0368,130.1418,5700.0
2019-04-29 11:35:00,136.31,136.34,136.26,136.26,3231.0,130.1227,130.1513,130.0749,130.0749,3231.0
2019-04-29 11:40:00,136.25,136.35,136.25,136.35,4782.0,130.0654,130.1609,130.0654,130.1609,4782.0
2019-04-29 11:45:00,136.38,136.54,136.38,136.54,4288.0,130.1895,130.3422,130.1895,130.3422,4288.0
2019-04-29 11:50:00,136.55,136.61,136.54,136.6,3900.0,130.3518,130.4091,130.3422,130.3995,3900.0
2019-04-29 11:55:00,136.59,136.65,136.46,136.51,11490.0,130.39,130.4472,130.2659,130.3136,11490.0
2019-04-29 12:00:00,136.52,136.59,136.52,136.56,3750.0,130.3231,130.39,130.3231,130.3613,3750.0
2019-04-29 12:05:00,136.55,136.55,136.46,136.47,3012.0,130.3518,130.3518,130.2659,130.2754,3012.0
2019-04-29 12:10:00,136.44,136.49,136.44,136.45,4000.0,130.2468,130.2945,130.2468,130.2563,4000.0
2019-04-29 12:15:00,136.47,136.48,136.36,136.41,6229.0,130.2754,130.285,130.1704,130.2181,6229.0
2019-04-29 12:20:00,136.42,136.51,136.42,136.46,3647.0,130.2277,130.3136,130.2277,130.2659,3647.0
2019-04-29 12:25:00,136.46,136.46,136.38,136.41,5510.0,130.2659,130.2659,130.1895,130.2181,5510.0
2019-04-29 12:30:00,136.42,136.49,136.38,136.48,5328.0,130.2277,130.2945,130.1895,130.285,5328.0
2019-04-29 12:35:00,136.51,136.51,136.47,136.47,2835.0,130.3136,130.3136,130.2754,130.2754,2835.0
2019-04-29 12:40:00,136.47,136.52,136.47,136.5,3100.0,130.2754,130.3231,130.2754,130.304,3100.0
2019-04-29 12:45:00,136.5,136.61,136.5,136.61,4700.0,130.304,130.4091,130.304,130.4091,4700.0
2019-04-29 12:50:00,136.62,136.67,136.56,136.67,4616.0,130.4186,130.4663,130.3613,130.4663,4616.0
2019-04-29 12:55:00,136.66,136.72,136.66,136.68,5312.0,130.4568,130.5141,130.4568,130.4759,5312.0
2019-04-29 13:00:00,136.67,136.67,136.61,136.66,8309.0,130.4663,130.4663,130.4091,130.4568,8309.0
2019-04-29 13:05:00,136.67,136.69,136.64,136.66,5472.0,130.4663,130.4854,130.4377,130.4568,5472.0
2019-04-29 13:10:00,136.68,136.71,136.58,136.65,8574.0,130.4759,130.5045,130.3804,130.4472,8574.0
2019-04-29 13:15:00,136.66,136.68,136.64,136.66,4399.0,130.4568,130.4759,130.4377,130.4568,4399.0
2019-04-29 13:20:00,136.65,136.66,136.59,136.61,5651.0,130.4472,130.4568,130.39,130.4091,5651.0
2019-04-29 13:25:00,136.6,136.62,136.55,136.59,6327.0,130.3995,130.4186,130.3518,130.39,6327.0
2019-04-29 13:30:00,136.58,136.58,136.44,136.44,7479.0,130.3804,130.3804,130.2468,130.2468,7479.0
2019-04-29 13:35:00,136.41,136.44,136.34,136.34,5349.0,130.2181,130.2468,130.1513,130.1513,5349.0
2019-04-29 13:40:00,136.34,136.34,136.07,136.11,14262.0,130.1513,130.1513,129.8936,129.9317,14262.0
2019-04-29 13:45:00,136.12,136.25,136.12,136.12,4783.0,129.9413,130.0654,129.9413,129.9413,4783.0
2019-04-29 13:50:00,136.18,136.18,136.09,136.09,11759.0,129.9986,129.9986,129.9127,129.9127,11759.0
2019-04-29 13:55:00,136.11,136.15,136.08,136.09,7826.0,129.9317,129.9699,129.9031,129.9127,7826.0
2019-04-29 14:00:00,136.11,136.23,136.0,136.18,12948.0,129.9317,130.0463,129.8267,129.9986,12948.0
2019-04-29 14:05:00,136.17,136.26,136.17,136.25,4425.0,129.989,130.0749,129.989,130.0654,4425.0
2019-04-29 14:10:00,136.25,136.25,136.13,136.13,5103.0,130.0654,130.0654,129.9508,129.9508,5103.0
2019-04-29 14:15:00,136.11,136.11,136.02,136.09,10836.0,129.9317,129.9317,129.8458,129.9127,10836.0
2019-04-29 14:20:00,136.09,136.25,136.08,136.22,11082.0,129.9127,130.0654,129.9031,130.0368,11082.0
2019-04-29 14:25:00,136.22,136.26,136.16,136.18,12010.0,130.0368,130.0749,129.9795,129.9986,12010.0
2019-04-29 14:30:00,136.18,136.26,136.13,136.13,13084.0,129.9986,130.0749,129.9508,129.9508,13084.0
2019-04-29 14:35:00,136.1,136.12,136.01,136.09,21203.0,129.9222,129.9413,129.8363,129.9127,21203.0
2019-04-29 14:40:00,136.08,136.2,136.06,136.16,9128.0,129.9031,130.0177,129.884,129.9795,9128.0
2019-04-29 14:45:00,136.15,136.17,136.12,136.12,6056.0,129.9699,129.989,129.9413,129.9413,6056.0
2019-04-29 14:50:00,136.13,136.13,136.03,136.03,8062.0,129.9508,129.9508,129.8554,129.8554,8062.0
2019-04-29 14:55:00,136.05,136.18,136.04,136.18,11846.0,129.8745,129.9986,129.8649,129.9986,11846.0
2019-04-29 15:00:00,136.18,136.28,136.18,136.25,8218.0,129.9986,130.094,129.9986,130.0654,8218.0
2019-04-29 15:05:00,136.25,136.25,136.14,136.14,6014.0,130.0654,130.0654,129.9604,129.9604,6014.0
2019-04-29 15:10:00,136.11,136.12,136.01,136.05,5181.0,129.9317,129.9413,129.8363,129.8745,5181.0
2019-04-29 15:15:00,136.05,136.08,136.03,136.07,6641.0,129.8745,129.9031,129.8554,129.8936,6641.0
2019-04-29 15:20:00,136.08,136.22,136.07,136.18,11836.0,129.9031,130.0368,129.8936,129.9986,11836.0
2019-04-29 15:25:00,136.19,136.38,136.19,136.38,8025.0,130.0081,130.1895,130.0081,130.1895,8025.0
2019-04-29 15:30:00,136.37,136.43,136.29,136.29,19333.0,130.1799,130.2372,130.1036,130.1036,19333.0
2019-04-29 15:35:00,136.31,136.5,136.29,136.4,61663.0,130.1227,130.304,130.1036,130.2086,61663.0
2019-04-29 15:40:00,136.4,136.4,136.28,136.29,7087.0,130.2086,130.2086,130.094,130.1036,7087.0
2019-04-29 15:45:00,136.29,136.29,136.08,136.1,16190.0,130.1036,130.1036,129.9031,129.9222,16190.0
2019-04-29 15:50:00,136.09,136.1,135.87,135.88,18406.0,129.9127,129.9222,129.7026,129.7122,18406.0
2019-04-29 15:55:00,135.91,136.1,135.91,135.96,40668.0,129.7408,129.9222,129.7408,129.7886,40668.0
2019-04-30 09:30:00,136.35,136.47,136.08,136.08,26004.0,130.1609,130.2754,129.9031,129.9031,26004.0
2019-04-30 09:35:00,136.08,136.16,135.93,135.99,5326.0,129.9031,129.9795,129.7599,129.8172,5326.0
2019-04-30 09:40:00,135.99,136.05,135.91,136.03,7450.0,129.8172,129.8745,129.7408,129.8554,7450.0
2019-04-30 09:45:00,136.0,136.03,135.68,135.68,11550.0,129.8267,129.8554,129.5213,129.5213,11550.0
2019-04-30 09:50:00,135.71,135.89,135.67,135.83,29300.0,129.5499,129.7217,129.5117,129.6645,29300.0
2019-04-30 09:55:00,135.66,135.67,135.28,135.36,12087.0,129.5022,129.5117,129.1394,129.2158,12087.0
2019-04-30 10:00:00,135.47,135.51,135.32,135.43,10188.0,129.3208,129.359,129.1776,129.2826,10188.0
2019-04-30 10:05:00,135.42,135.81,135.42,135.75,5071.0,129.2731,129.6454,129.2731,129.5881,5071.0
2019-04-30 10:10:00,135.75,135.87,135.73,135.76,5284.0,129.5881,129.7026,129.569,129.5976,5284.0
2019-04-30 10:15:00,135.76,135.76,135.51,135.51,9931.0,129.5976,129.5976,129.359,129.359,9931.0
2019-04-30 10:20:00,135.52,135.69,135.51,135.62,5000.0,129.3685,129.5308,129.359,129.464,5000.0
2019-04-30 10:25:00,135.63,135.65,135.57,135.6,5069.0,129.4735,129.4926,129.4163,129.4449,5069.0
2019-04-30 10:30:00,135.61,135.7,135.52,135.52,2900.0,129.4544,129.5404,129.3685,129.3685,2900.0
2019-04-30 10:35:00,135.49,135.49,135.35,135.35,5016.0,129.3399,129.3399,129.2062,129.2062,5016.0
2019-04-30 10:40:00,135.35,135.52,135.33,135.4,6179.0,129.2062,129.3685,129.1872,129.254,6179.0
2019-04-30 10:45:00,135.41,135.64,135.37,135.64,5263.0,129.2635,129.4831,129.2253,129.4831,5263.0
2019-04-30 10:50:00,135.64,135.99,135.64,135.94,8253.0,129.4831,129.8172,129.4831,129.7695,8253.0
2019-04-30 10:55:00,135.92,135.99,135.83,135.83,5262.0,129.7504,129.8172,129.6645,129.6645,5262.0
2019-04-30 11:00:00,135.84,135.84,135.58,135.62,4800.0,129.674,129.674,129.4258,129.464,4800.0
2019-04-30 11:05:00,135.66,135.73,135.36,135.46,8700.0,129.5022,129.569,129.2158,129.3113,8700.0
2019-04-30 11:10:00,135.46,135.63,135.45,135.6,6399.0,129.3113,129.4735,129.3017,129.4449,6399.0
2019-04-30 11:15:00,135.64,135.79,135.64,135.66,5665.0,129.4831,129.6263,129.4831,129.5022,5665.0
2019-04-30 11:20:00,135.68,135.78,135.66,135.72,5364.0,129.5213,129.6167,129.5022,129.5595,5364.0
2019-04-30 11:25:00,135.69,135.79,135.69,135.71,5200.0,129.5308,129.6263,129.5308,129.5499,5200.0
2019-04-30 11:30:00,135.7,135.95,135.7,135.91,5785.0,129.5404,129.779,129.5404,129.7408,5785.0
2019-04-30 11:35:00,135.96,136.07,135.93,135.93,6000.0,129.7886,129.8936,129.7599,129.7599,6000.0
2019-04-30 11:40:00,135.91,136.03,135.81,136.0,6362.0,129.7408,129.8554,129.6454,129.8267,6362.0
2019-04-30 11:45:00,136.0,136.2,136.0,136.2,4436.0,129.8267,130.0177,129.8267,130.0177,4436.0
2019-04-30 11:50:00,136.2,136.32,136.18,136.21,6561.0,130.0177,130.1322,129.9986,130.0272,6561.0
2019-04-30 11:55:00,136.21,136.28,136.17,136.19,3500.0,130.0272,130.094,129.989,130.0081,3500.0
2019-04-30 12:00:00,136.17,136.19,136.11,136.19,6700.0,129.989,130.0081,129.9317,130.0081,6700.0
2019-04-30 12:05:00,136.23,136.24,136.18,136.24,3105.0,130.0463,130.0558,129.9986,130.0558,3105.0
2019-04-30 12:10:00,136.26,136.36,136.26,136.27,6660.0,130.0749,130.1704,130.0749,130.0845,6660.0
2019-04-30 12:15:00,136.27,136.3,136.18,136.19,5161.0,130.0845,130.1131,129.9986,130.0081,5161.0
2019-04-30 12:20:00,136.2,136.35,136.16,136.3,5011.0,130.0177,130.1609,129.9795,130.1131,5011.0
2019-04-30 12:25:00,136.31,136.37,136.29,136.32,3600.0,130.1227,130.1799,130.1036,130.1322,3600.0
2019-04-30 12:30:00,136.32,136.32,136.27,136.29,3341.0,130.1322,130.1322,130.0845,130.1036,3341.0
2019-04-30 12:35:00,136.33,136.42,136.31,136.42,5950.0,130.1418,130.2277,130.1227,130.2277,5950.0
2019-04-30 12:40:00,136.42,136.56,136.42,136.47,4400.0,130.2277,130.3613,130.2277,130.2754,4400.0
2019-04-30 12:45:00,136.48,136.52,136.23,136.23,4951.0,130.285,130.3231,130.0463,130.0463,4951.0
2019-04-30 12:50:00,136.23,136.31,136.12,136.3,4691.0,130.0463,130.1227,129.9413,130.1131,4691.0
2019-04-30 12:55:00,136.26,136.3,136.24,136.27,1920.0,130.0749,130.1131,130.0558,130.0845,1920.0
2019-04-30 13:00:00,136.28,136.53,136.28,136.48,5717.0,130.094,130.3327,130.094,130.285,5717.0
2019-04-30 13:05:00,136.48,136.48,136.32,136.32,3707.0,130.285,130.285,130.1322,130.1322,3707.0
2019-04-30 13:10:00,136.28,136.38,136.28,136.38,4457.0,130.094,130.1895,130.094,130.1895,4457.0
2019-04-30 13:15:00,136.4,136.43,136.33,136.38,4188.0,130.2086,130.2372,130.1418,130.1895,4188.0
2019-04-30 13:20:00,136.38,136.41,136.36,136.38,3599.0,130.1895,130.2181,130.1704,130.1895,3599.0
2019-04-30 13:25:00,136.38,136.42,136.35,136.37,4000.0,130.1895,130.2277,130.1609,130.1799,4000.0
2019-04-30 13:30:00,136.35,136.51,136.33,136.5,3608.0,130.1609,130.3136,130.1418,130.304,3608.0
2019-04-30 13:35:00,136.53,136.55,136.47,136.53,4090.0,130.3327,130.3518,130.2754,130.3327,4090.0
2019-04-30 13:40:00,136.52,136.72,136.52,136.65,10234.0,130.3231,130.5141,130.3231,130.4472,10234.0
2019-04-30 13:45:00,136.67,136.69,136.57,136.66,3800.0,130.4663,130.4854,130.3709,130.4568,3800.0
2019-04-30 13:50:00,136.67,136.71,136.59,136.59,2658.0,130.4663,130.5045,130.39,130.39,2658.0
2019-04-30 13:55:00,136.57,136.7,136.56,136.69,6600.0,130.3709,130.495,130.3613,130.4854,6600.0
2019-04-30 14:00:00,136.72,136.82,136.72,136.78,3988.0,130.5141,130.6095,130.5141,130.5713,3988.0
2019-04-30 14:05:00,136.78,136.83,136.71,136.71,8266.0,130.5713,130.6191,130.5045,130.5045,8266.0
2019-04-30 14:10:00,136.69,136.69,136.57,136.65,4811.0,130.4854,130.4854,130.3709,130.4472,4811.0
2019-04-30 14:15:00,136.64,136.71,136.63,136.71,4804.0,130.4377,130.5045,130.4281,130.5045,4804.0
2019-04-30 14:20:00,136.71,136.71,136.62,136.65,3548.0,130.5045,130.5045,130.4186,130.4472,3548.0
2019-04-30 14:25:00,136.64,136.64,136.48,136.48,2700.0,130.4377,130.4377,130.285,130.285,2700.0
2019-04-30 14:30:00,136.48,136.62,136.43,136.62,9686.0,130.285,130.4186,130.2372,130.4186,9686.0
2019-04-30 14:35:00,136.62,136.81,136.6,136.8,10400.0,130.4186,130.6,130.3995,130.5904,10400.0
2019-04-30 14:40:00,136.81,136.81,136.72,136.72,4000.0,130.6,130.6,130.5141,130.5141,4000.0
2019-04-30 14:45:00,136.76,136.81,136.66,136.66,12042.0,130.5522,130.6,130.4568,130.4568,12042.0
2019-04-30 14:50:00,136.66,136.66,136.56,136.62,5454.0,130.4568,130.4568,130.3613,130.4186,5454.0
2019-04-30 14:55:00,136.58,136.66,136.55,136.55,5074.0,130.3804,130.4568,130.3518,130.3518,5074.0
2019-04-30 15:00:00,136.58,136.61,136.49,136.52,6793.0,130.3804,130.4091,130.2945,130.3231,6793.0
2019-04-30 15:05:00,136.48,136.5,136.17,136.28,12070.0,130.285,130.304,129.989,130.094,12070.0
2019-04-30 15:10:00,136.28,136.38,136.26,136.31,7277.0,130.094,130.1895,130.0749,130.1227,7277.0
2019-04-30 15:15:00,136.29,136.4,136.29,136.4,9827.0,130.1036,130.2086,130.1036,130.2086,9827.0
2019-04-30 15:20:00,136.4,136.56,136.4,136.47,6285.0,130.2086,130.3613,130.2086,130.2754,6285.0
2019-04-30 15:25:00,136.45,136.45,136.38,136.45,10926.0,130.2563,130.2563,130.1895,130.2563,10926.0
2019-04-30 15:30:00,136.44,136.6,136.44,136.59,11566.0,130.2468,130.3995,130.2468,130.39,11566.0
2019-04-30 15:35:00,136.6,136.64,136.54,136.55,19000.0,130.3995,130.4377,130.3422,130.3518,19000.0
2019-04-30 15:40:00,136.54,136.54,136.16,136.16,17976.0,130.3422,130.3422,129.9795,129.9795,17976.0
2019-04-30 15:45:00,136.16,136.24,136.13,136.24,24393.0,129.9795,130.0558,129.9508,130.0558,24393.0
2019-04-30 15:50:00,136.23,136.31,136.2,136.31,28005.0,130.0463,130.1227,130.0177,130.1227,28005.0
2019-04-30 15:55:00,136.29,136.54,136.28,136.42,87861.0,130.1036,130.3422,130.094,130.2277,87861.0
2019-05-01 09:30:00,137.67,139.77,137.56,139.62,67007.0,131.4209,133.4256,131.3159,133.2824,67007.0
2019-05-01 09:35:00,139.54,139.54,138.46,138.72,18898.0,133.2061,133.2061,132.1751,132.4233,18898.0
2019-05-01 09:40:00,138.8,138.93,138.52,138.52,20538.0,132.4996,132.6237,132.2324,132.2324,20538.0
2019-05-01 09:45:00,138.62,139.23,138.55,139.23,14125.0,132.3278,132.9101,132.261,132.9101,14125.0
2019-05-01 09:50:00,139.2,139.56,139.14,139.34,46388.0,132.8815,133.2251,132.8242,133.0151,46388.0
2019-05-01 09:55:00,139.31,139.48,139.28,139.35,15420.0,132.9865,133.1488,132.9579,133.0247,15420.0
2019-05-01 10:00:00,139.25,139.44,138.88,139.01,52980.0,132.9292,133.1106,132.576,132.7001,52980.0
2019-05-01 10:05:00,139.02,139.02,138.43,138.65,32013.0,132.7097,132.7097,132.1464,132.3565,32013.0
2019-05-01 10:10:00,138.66,138.89,138.44,138.83,9100.0,132.366,132.5856,132.156,132.5283,9100.0
2019-05-01 10:15:00,138.76,139.02,138.71,139.0,16402.0,132.4615,132.7097,132.4137,132.6906,16402.0
2019-05-01 10:20:00,139.01,139.23,138.97,139.17,10951.0,132.7001,132.9101,132.6619,132.8528,10951.0
2019-05-01 10:25:00,139.17,139.31,138.96,138.96,6068.0,132.8528,132.9865,132.6524,132.6524,6068.0
2019-05-01 10:30:00,138.86,139.18,138.86,139.17,5464.0,132.5569,132.8624,132.5569,132.8528,5464.0
2019-05-01 10:35:00,139.22,139.24,139.0,139.1,3205.0,132.9006,132.9197,132.6906,132.786,3205.0
2019-05-01 10:40:00,139.08,139.21,139.05,139.18,5797.0,132.7669,132.891,132.7383,132.8624,5797.0
2019-05-01 10:45:00,139.2,139.41,139.2,139.39,12681.0,132.8815,133.082,132.8815,133.0629,12681.0
2019-05-01 10:50:00,139.36,139.43,139.25,139.43,29163.0,133.0342,133.101,132.9292,133.101,29163.0
2019-05-01 10:55:00,139.41,139.67,139.41,139.66,19506.0,133.082,133.3302,133.082,133.3206,19506.0
2019-05-01 11:00:00,139.68,139.88,139.68,139.86,16207.0,133.3397,133.5306,133.3397,133.5115,16207.0
2019-05-01 11:05:00,139.83,139.83,139.68,139.72,4575.0,133.4829,133.4829,133.3397,133.3779,4575.0
2019-05-01 11:10:00,139.71,139.71,139.57,139.64,5000.0,133.3683,133.3683,133.2347,133.3015,5000.0
2019-05-01 11:15:00,139.64,139.72,139.53,139.66,8021.0,133.3015,133.3779,133.1965,133.3206,8021.0
2019-05-01 11:20:00,139.68,139.87,139.68,139.84,10091.0,133.3397,133.5211,133.3397,133.4924,10091.0
2019-05-01 11:25:00,139.81,139.88,139.67,139.68,6158.0,133.4638,133.5306,133.3302,133.3397,6158.0
2019-05-01 11:30:00,139.68,139.91,139.67,139.9,5301.0,133.3397,133.5593,133.3302,133.5497,5301.0
2019-05-01 11:35:00,139.93,140.0,139.88,139.92,6385.0,133.5784,133.6452,133.5306,133.5688,6385.0
2019-05-01 11:40:00,139.91,140.05,139.82,139.93,31916.0,133.5593,133.6929,133.4733,133.5784,31916.0
2019-05-01 11:45:00,139.9,139.94,139.84,139.89,4853.0,133.5497,133.5879,133.4924,133.5402,4853.0
2019-05-01 11:50:00,139.92,139.99,139.89,139.9,4525.0,133.5688,133.6356,133.5402,133.5497,4525.0
2019-05-01 11:55:00,139.92,140.0,139.75,139.75,6513.0,133.5688,133.6452,133.4065,133.4065,6513.0
2019-05-01 12:00:00,139.73,140.04,139.73,140.01,11762.0,133.3874,133.6834,133.3874,133.6547,11762.0
2019-05-01 12:05:00,139.97,140.14,139.95,139.95,5327.0,133.6165,133.7788,133.5974,133.5974,5327.0
2019-05-01 12:10:00,139.95,139.97,139.9,139.91,4550.0,133.5974,133.6165,133.5497,133.5593,4550.0
2019-05-01 12:15:00,139.88,139.95,139.83,139.85,3800.0,133.5306,133.5974,133.4829,133.502,3800.0
2019-05-01 12:20:00,139.81,139.82,139.65,139.65,11300.0,133.4638,133.4733,133.3111,133.3111,11300.0
2019-05-01 12:25:00,139.67,139.67,139.38,139.46,7949.0,133.3302,133.3302,133.0533,133.1297,7949.0
2019-05-01 12:30:00,139.49,139.49,139.29,139.36,8571.0,133.1583,133.1583,132.9674,133.0342,8571.0
2019-05-01 12:35:00,139.38,139.4,139.27,139.32,8834.0,133.0533,133.0724,132.9483,132.996,8834.0
2019-05-01 12:40:00,139.33,139.37,139.12,139.19,14988.0,133.0056,133.0438,132.8051,132.8719,14988.0
2019-05-01 12:45:00,139.16,139.25,138.96,139.03,13789.0,132.8433,132.9292,132.6524,132.7192,13789.0
2019-05-01 12:50:00,138.97,139.14,138.94,139.12,7243.0,132.6619,132.8242,132.6333,132.8051,7243.0
2019-05-01 12:55:00,139.12,139.32,139.11,139.31,7317.0,132.8051,132.996,132.7956,132.9865,7317.0
2019-05-01 13:00:00,139.34,139.63,139.34,139.47,19773.0,133.0151,133.292,133.0151,133.1392,19773.0
2019-05-01 13:05:00,139.49,139.5,139.43,139.43,2116.0,133.1583,133.1679,133.101,133.101,2116.0
2019-05-01 13:10:00,139.43,139.43,139.22,139.25,3514.0,133.101,133.101,132.9006,132.9292,3514.0
2019-05-01 13:15:00,139.25,139.31,139.05,139.27,4790.0,132.9292,132.9865,132.7383,132.9483,4790.0
2019-05-01 13:20:00,139.25,139.27,139.17,139.24,2966.0,132.9292,132.9483,132.8528,132.9197,2966.0
2019-05-01 13:25:00,139.22,139.29,139.21,139.24,8824.0,132.9006,132.9674,132.891,132.9197,8824.0
2019-05-01 13:30:00,139.2,139.2,139.08,139.08,6627.0,132.8815,132.8815,132.7669,132.7669,6627.0
2019-05-01 13:35:00,139.1,139.17,139.09,139.11,5933.0,132.786,132.8528,132.7765,132.7956,5933.0
2019-05-01 13:40:00,139.12,139.22,139.05,139.22,5452.0,132.8051,132.9006,132.7383,132.9006,5452.0
2019-05-01 13:45:00,139.21,139.33,139.17,139.2,6027.0,132.891,133.0056,132.8528,132.8815,6027.0
2019-05-01 13:50:00,139.21,139.34,139.19,139.29,6427.0,132.891,133.0151,132.8719,132.9674,6427.0
2019-05-01 13:55:00,139.28,139.37,139.2,139.23,7725.0,132.9579,133.0438,132.8815,132.9101,7725.0
2019-05-01 14:00:00,139.39,139.64,139.24,139.58,7501.0,133.0629,133.3015,132.9197,133.2442,7501.0
2019-05-01 14:05:00,139.62,139.88,139.59,139.61,10748.0,133.2824,133.5306,133.2538,133.2729,10748.0
2019-05-01 14:10:00,139.65,139.88,139.65,139.87,16654.0,133.3111,133.5306,133.3111,133.5211,16654.0
2019-05-01 14:15:00,139.88,140.35,139.85,140.31,72017.0,133.5306,133.9793,133.502,133.9411,72017.0
2019-05-01 14:20:00,140.29,140.38,140.19,140.22,7858.0,133.922,134.0079,133.8266,133.8552,7858.0
2019-05-01 14:25:00,140.24,140.36,140.04,140.24,20023.0,133.8743,133.9888,133.6834,133.8743,20023.0
2019-05-01 14:30:00,140.2,140.35,140.02,140.06,11809.0,133.8361,133.9793,133.6643,133.7025,11809.0
2019-05-01 14:35:00,140.06,140.1,139.7,139.7,11990.0,133.7025,133.7406,133.3588,133.3588,11990.0
2019-05-01 14:40:00,139.72,139.95,139.58,139.85,9335.0,133.3779,133.5974,133.2442,133.502,9335.0
2019-05-01 14:45:00,139.82,139.91,139.71,139.72,7184.0,133.4733,133.5593,133.3683,133.3779,7184.0
2019-05-01 14:50:00,139.74,139.85,139.62,139.84,7918.0,133.397,133.502,133.2824,133.4924,7918.0
2019-05-01 14:55:00,139.83,139.91,139.62,139.73,6463.0,133.4829,133.5593,133.2824,133.3874,6463.0
2019-05-01 15:00:00,139.64,139.78,139.44,139.5,4964.0,133.3015,133.4352,133.1106,133.1679,4964.0
2019-05-01 15:05:00,139.48,139.62,139.43,139.5,6130.0,133.1488,133.2824,133.101,133.1679,6130.0
2019-05-01 15:10:00,139.51,139.76,139.45,139.74,9461.0,133.1774,133.4161,133.1201,133.397,9461.0
2019-05-01 15:15:00,139.74,139.81,139.66,139.68,8173.0,133.397,133.4638,133.3206,133.3397,8173.0
2019-05-01 15:20:00,139.68,139.68,139.37,139.4,17580.0,133.3397,133.3397,133.0438,133.0724,17580.0
2019-05-01 15:25:00,139.34,139.37,139.26,139.34,11794.0,133.0151,133.0438,132.9388,133.0151,11794.0
2019-05-01 15:30:00,139.33,139.35,139.12,139.13,24284.0,133.0056,133.0247,132.8051,132.8147,24284.0
2019-05-01 15:35:00,139.16,139.29,139.14,139.18,16366.0,132.8433,132.9674,132.8242,132.8624,16366.0
2019-05-01 15:40:00,139.18,139.35,139.06,139.35,15857.0,132.8624,133.0247,132.7478,133.0247,15857.0
2019-05-01 15:45:00,139.36,139.36,139.01,139.07,22146.0,133.0342,133.0342,132.7001,132.7574,22146.0
2019-05-01 15:50:00,139.09,139.09,138.95,139.0,25341.0,132.7765,132.7765,132.6428,132.6906,25341.0
2019-05-01 15:55:00,139.01,139.04,138.82,138.87,72908.0,132.7001,132.7288,132.5187,132.5665,72908.0
2019-05-02 09:30:00,138.55,139.06,137.74,138.54,27500.0,132.261,132.7478,131.4878,132.2514,27500.0
2019-05-02 09:35:00,138.45,138.65,138.37,138.42,12988.0,132.1655,132.3565,132.0892,132.1369,12988.0
2019-05-02 09:40:00,138.5,139.02,138.42,138.72,13842.0,132.2133,132.7097,132.1369,132.4233,13842.0
2019-05-02 09:45:00,138.56,138.72,138.07,138.2,11700.0,132.2705,132.4233,131.8028,131.9269,11700.0
2019-05-02 09:50:00,138.13,138.18,137.81,138.06,16301.0,131.8601,131.9078,131.5546,131.7932,16301.0
2019-05-02 09:55:00,138.15,138.18,137.73,137.78,8570.0,131.8791,131.9078,131.4782,131.5259,8570.0
2019-05-02 10:00:00,137.79,137.85,137.67,137.73,11590.0,131.5355,131.5928,131.4209,131.4782,11590.0
2019-05-02 10:05:00,137.73,138.2,137.72,138.18,10230.0,131.4782,131.9269,131.4687,131.9078,10230.0
2019-05-02 10:10:00,138.18,138.45,138.14,138.25,6003.0,131.9078,132.1655,131.8696,131.9746,6003.0
2019-05-02 10:15:00,138.21,138.3,138.09,138.21,7022.0,131.9364,132.0223,131.8219,131.9364,7022.0
2019-05-02 10:20:00,138.34,138.35,138.02,138.02,4978.0,132.0605,132.0701,131.7551,131.7551,4978.0
2019-05-02 10:25:00,138.13,138.23,137.65,137.73,10246.0,131.8601,131.9555,131.4018,131.4782,10246.0
2019-05-02 10:30:00,137.75,137.86,137.68,137.74,6700.0,131.4973,131.6023,131.4305,131.4878,6700.0
2019-05-02 10:35:00,137.74,137.83,137.45,137.77,13822.0,131.4878,131.5737,131.2109,131.5164,13822.0
2019-05-02 10:40:00,137.73,137.78,137.4,137.44,6058.0,131.4782,131.5259,131.1632,131.2014,6058.0
2019-05-02 10:45:00,137.43,137.57,137.31,137.57,4967.0,131.1918,131.3255,131.0773,131.3255,4967.0
2019-05-02 10:50:00,137.52,137.54,137.23,137.35,8213.0,131.2777,131.2968,131.0009,131.1155,8213.0
2019-05-02 10:55:00,137.36,137.53,137.25,137.25,4700.0,131.125,131.2873,131.02,131.02,4700.0
2019-05-02 11:00:00,137.31,137.39,137.21,137.31,10294.0,131.0773,131.1536,130.9818,131.0773,10294.0
2019-05-02 11:05:00,137.37,137.47,137.27,137.27,8414.0,131.1346,131.23,131.0391,131.0391,8414.0
2019-05-02 11:10:00,137.27,137.27,136.86,136.95,24237.0,131.0391,131.0391,130.6477,130.7336,24237.0
2019-05-02 11:15:00,136.97,137.09,136.8,136.8,13542.0,130.7527,130.8673,130.5904,130.5904,13542.0
2019-05-02 11:20:00,136.77,136.82,136.26,136.26,17218.0,130.5618,130.6095,130.0749,130.0749,17218.0
2019-05-02 11:25:00,136.32,136.6,136.31,136.35,10251.0,130.1322,130.3995,130.1227,130.1609,10251.0
2019-05-02 11:30:00,136.35,136.72,136.35,136.57,7739.0,130.1609,130.5141,130.1609,130.3709,7739.0
2019-05-02 11:35:00,136.57,136.73,136.45,136.45,9400.0,130.3709,130.5236,130.2563,130.2563,9400.0
2019-05-02 11:40:00,136.4,136.44,136.17,136.2,8506.0,130.2086,130.2468,129.989,130.0177,8506.0
2019-05-02 11:45:00,136.19,136.19,135.72,135.92,19338.0,130.0081,130.0081,129.5595,129.7504,19338.0
2019-05-02 11:50:00,135.88,136.02,135.79,135.83,13296.0,129.7122,129.8458,129.6263,129.6645,13296.0
2019-05-02 11:55:00,135.82,136.04,135.77,136.02,8194.0,129.6549,129.8649,129.6072,129.8458,8194.0
2019-05-02 12:00:00,136.0,136.21,135.89,136.1,12567.0,129.8267,130.0272,129.7217,129.9222,12567.0
2019-05-02 12:05:00,136.08,136.28,136.08,136.2,17068.0,129.9031,130.094,129.9031,130.0177,17068.0
2019-05-02 12:10:00,136.26,136.59,136.25,136.33,23604.0,130.0749,130.39,130.0654,130.1418,23604.0
2019-05-02 12:15:00,136.38,136.55,136.28,136.38,12555.0,130.1895,130.3518,130.094,130.1895,12555.0
2019-05-02 12:20:00,136.41,136.63,136.41,136.59,5850.0,130.2181,130.4281,130.2181,130.39,5850.0
2019-05-02 12:25:00,136.6,136.65,136.31,136.32,8280.0,130.3995,130.4472,130.1227,130.1322,8280.0
2019-05-02 12:30:00,136.38,136.63,136.31,136.63,7376.0,130.1895,130.4281,130.1227,130.4281,7376.0
2019-05-02 12:35:00,136.61,136.67,136.46,136.46,3900.0,130.4091,130.4663,130.2659,130.2659,3900.0
2019-05-02 12:40:00,136.46,136.57,136.28,136.3,7595.0,130.2659,130.3709,130.094,130.1131,7595.0
2019-05-02 12:45:00,136.3,136.39,136.21,136.36,5235.0,130.1131,130.199,130.0272,130.1704,5235.0
2019-05-02 12:50:00,136.4,136.4,136.23,136.36,5180.0,130.2086,130.2086,130.0463,130.1704,5180.0
2019-05-02 12:55:00,136.39,136.39,136.15,136.27,5095.0,130.199,130.199,129.9699,130.0845,5095.0
2019-05-02 13:00:00,136.29,136.4,135.93,135.97,6638.0,130.1036,130.2086,129.7599,129.7981,6638.0
2019-05-02 13:05:00,135.99,136.16,135.96,136.16,4769.0,129.8172,129.9795,129.7886,129.9795,4769.0
2019-05-02 13:10:00,136.2,136.25,136.14,136.21,5580.0,130.0177,130.0654,129.9604,130.0272,5580.0
2019-05-02 13:15:00,136.21,136.47,136.17,136.41,5200.0,130.0272,130.2754,129.989,130.2181,5200.0
2019-05-02 13:20:00,136.49,136.55,136.36,136.36,4100.0,130.2945,130.3518,130.1704,130.1704,4100.0
2019-05-02 13:25:00,136.38,136.56,136.38,136.53,3472.0,130.1895,130.3613,130.1895,130.3327,3472.0
2019-05-02 13:30:00,136.49,136.52,136.35,136.35,2369.0,130.2945,130.3231,130.1609,130.1609,2369.0
2019-05-02 13:35:00,136.4,136.69,136.4,136.61,2900.0,130.2086,130.4854,130.2086,130.4091,2900.0
2019-05-02 13:40:00,136.67,136.75,136.56,136.62,4808.0,130.4663,130.5427,130.3613,130.4186,4808.0
2019-05-02 13:45:00,136.57,136.69,136.57,136.64,2700.0,130.3709,130.4854,130.3709,130.4377,2700.0
2019-05-02 13:50:00,136.69,136.85,136.69,136.79,1200.0,130.4854,130.6382,130.4854,130.5809,1200.0
2019-05-02 13:55:00,136.74,136.89,136.74,136.76,3810.0,130.5332,130.6763,130.5332,130.5522,3810.0
2019-05-02 14:00:00,136.75,136.84,136.66,136.81,6600.0,130.5427,130.6286,130.4568,130.6,6600.0
2019-05-02 14:05:00,136.81,136.89,136.65,136.65,4801.0,130.6,130.6763,130.4472,130.4472,4801.0
2019-05-02 14:10:00,136.68,136.93,136.68,136.92,5307.0,130.4759,130.7145,130.4759,130.705,5307.0
2019-05-02 14:15:00,136.92,137.07,136.89,136.98,3430.0,130.705,130.8482,130.6763,130.7623,3430.0
2019-05-02 14:20:00,137.04,137.13,137.0,137.13,1725.0,130.8195,130.9054,130.7813,130.9054,1725.0
2019-05-02 14:25:00,137.11,137.12,136.96,137.0,9571.0,130.8864,130.8959,130.7432,130.7813,9571.0
2019-05-02 14:30:00,137.0,137.13,136.99,137.04,4961.0,130.7813,130.9054,130.7718,130.8195,4961.0
2019-05-02 14:35:00,136.99,137.1,136.97,137.06,5911.0,130.7718,130.8768,130.7527,130.8386,5911.0
2019-05-02 14:40:00,137.06,137.06,136.86,136.97,2436.0,130.8386,130.8386,130.6477,130.7527,2436.0
2019-05-02 14:45:00,136.97,136.97,136.64,136.69,2803.0,130.7527,130.7527,130.4377,130.4854,2803.0
2019-05-02 14:50:00,136.65,136.82,136.55,136.82,3571.0,130.4472,130.6095,130.3518,130.6095,3571.0
2019-05-02 14:55:00,136.79,136.81,136.73,136.73,4925.0,130.5809,130.6,130.5236,130.5236,4925.0
2019-05-02 15:00:00,136.72,136.77,136.6,136.65,3747.0,130.5141,130.5618,130.3995,130.4472,3747.0
2019-05-02 15:05:00,136.69,136.69,136.62,136.64,3526.0,130.4854,130.4854,130.4186,130.4377,3526.0
2019-05-02 15:10:00,136.63,136.69,136.59,136.62,5440.0,130.4281,130.4854,130.39,130.4186,5440.0
2019-05-02 15:15:00,136.61,136.74,136.61,136.67,6000.0,130.4091,130.5332,130.4091,130.4663,6000.0
2019-05-02 15:20:00,136.72,136.91,136.72,136.91,8040.0,130.5141,130.6954,130.5141,130.6954,8040.0
2019-05-02 15:25:00,136.89,136.93,136.82,136.91,7101.0,130.6763,130.7145,130.6095,130.6954,7101.0
2019-05-02 15:30:00,136.95,136.95,136.78,136.85,10286.0,130.7336,130.7336,130.5713,130.6382,10286.0
2019-05-02 15:35:00,136.81,136.85,136.74,136.83,5801.0,130.6,130.6382,130.5332,130.6191,5801.0
2019-05-02 15:40:00,136.8,136.8,136.62,136.71,6812.0,130.5904,130.5904,130.4186,130.5045,6812.0
2019-05-02 15:45:00,136.72,136.83,136.7,136.83,12001.0,130.5141,130.6191,130.495,130.6191,12001.0
2019-05-02 15:50:00,136.84,136.96,136.82,136.91,15563.0,130.6286,130.7432,130.6095,130.6954,15563.0
2019-05-02 15:55:00,136.88,136.94,136.72,136.89,27514.0,130.6668,130.7241,130.5141,130.6763,27514.0
2019-05-03 09:30:00,137.79,138.57,137.28,138.0,21075.0,131.5355,132.2801,131.0486,131.736,21075.0
2019-05-03 09:35:00,138.02,138.87,137.86,138.72,19006.0,131.7551,132.5665,131.6023,132.4233,19006.0
2019-05-03 09:40:00,138.73,139.01,138.36,138.52,22663.0,132.4328,132.7001,132.0796,132.2324,22663.0
2019-05-03 09:45:00,138.53,138.96,138.37,138.5,11051.0,132.2419,132.6524,132.0892,132.2133,11051.0
2019-05-03 09:50:00,138.55,139.12,138.54,139.0,8279.0,132.261,132.8051,132.2514,132.6906,8279.0
2019-05-03 09:55:00,139.02,139.06,138.81,138.92,22127.0,132.7097,132.7478,132.5092,132.6142,22127.0
2019-05-03 10:00:00,138.99,139.14,138.76,138.83,16685.0,132.681,132.8242,132.4615,132.5283,16685.0
2019-05-03 10:05:00,138.78,138.86,138.56,138.77,10420.0,132.4806,132.5569,132.2705,132.471,10420.0
2019-05-03 10:10:00,138.7,138.91,138.48,138.58,7063.0,132.4042,132.6047,132.1942,132.2896,7063.0
2019-05-03 10:15:00,138.65,138.91,138.57,138.6,7155.0,132.3565,132.6047,132.2801,132.3087,7155.0
2019-05-03 10:20:00,138.57,138.84,138.53,138.75,6079.0,132.2801,132.5378,132.2419,132.4519,6079.0
2019-05-03 10:25:00,138.7,139.07,138.7,139.04,8663.0,132.4042,132.7574,132.4042,132.7288,8663.0
2019-05-03 10:30:00,139.03,139.1,138.83,139.09,17954.0,132.7192,132.786,132.5283,132.7765,17954.0
2019-05-03 10:35:00,139.1,139.22,138.99,139.16,5400.0,132.786,132.9006,132.681,132.8433,5400.0
2019-05-03 10:40:00,139.09,139.16,138.9,139.06,6836.0,132.7765,132.8433,132.5951,132.7478,6836.0
2019-05-03 10:45:00,139.01,139.12,138.97,138.99,5034.0,132.7001,132.8051,132.6619,132.681,5034.0
2019-05-03 10:50:00,139.08,139.1,138.97,139.0,4716.0,132.7669,132.786,132.6619,132.6906,4716.0
2019-05-03 10:55:00,139.06,139.11,139.01,139.09,4450.0,132.7478,132.7956,132.7001,132.7765,4450.0
2019-05-03 11:00:00,139.13,139.35,139.06,139.31,14609.0,132.8147,133.0247,132.7478,132.9865,14609.0
2019-05-03 11:05:00,139.31,139.34,139.12,139.24,7204.0,132.9865,133.0151,132.8051,132.9197,7204.0
2019-05-03 11:10:00,139.22,139.24,139.11,139.12,4865.0,132.9006,132.9197,132.7956,132.8051,4865.0
2019-05-03 11:15:00,139.13,139.13,138.99,139.02,8007.0,132.8147,132.8147,132.681,132.7097,8007.0
2019-05-03 11:20:00,139.04,139.09,138.92,138.99,8827.0,132.7288,132.7765,132.6142,132.681,8827.0
2019-05-03 11:25:00,139.01,139.08,138.93,139.03,5200.0,132.7001,132.7669,132.6237,132.7192,5200.0
2019-05-03 11:30:00,139.03,139.15,138.98,139.04,8364.0,132.7192,132.8338,132.6715,132.7288,8364.0
2019-05-03 11:35:00,139.04,139.27,139.0,139.27,5201.0,132.7288,132.9483,132.6906,132.9483,5201.0
2019-05-03 11:40:00,139.26,139.26,139.15,139.2,4482.0,132.9388,132.9388,132.8338,132.8815,4482.0
2019-05-03 11:45:00,139.21,139.23,139.09,139.12,3523.0,132.891,132.9101,132.7765,132.8051,3523.0
2019-05-03 11:50:00,139.11,139.3,139.09,139.27,3800.0,132.7956,132.9769,132.7765,132.9483,3800.0
2019-05-03 11:55:00,139.28,139.3,139.18,139.24,15079.0,132.9579,132.9769,132.8624,132.9197,15079.0
2019-05-03 12:00:00,139.23,139.31,139.19,139.31,5979.0,132.9101,132.9865,132.8719,132.9865,5979.0
2019-05-03 12:05:00,139.31,139.47,139.3,139.39,5343.0,132.9865,133.1392,132.9769,133.0629,5343.0
2019-05-03 12:10:00,139.39,139.45,139.37,139.42,4429.0,133.0629,133.1201,133.0438,133.0915,4429.0
2019-05-03 12:15:00,139.44,139.44,139.3,139.34,3783.0,133.1106,133.1106,132.9769,133.0151,3783.0
2019-05-03 12:20:00,139.37,139.45,139.31,139.41,8163.0,133.0438,133.1201,132.9865,133.082,8163.0
2019-05-03 12:25:00,139.45,139.47,139.42,139.44,3200.0,133.1201,133.1392,133.0915,133.1106,3200.0
2019-05-03 12:30:00,139.47,139.64,139.47,139.59,11203.0,133.1392,133.3015,133.1392,133.2538,11203.0
2019-05-03 12:35:00,139.58,139.58,139.35,139.37,10089.0,133.2442,133.2442,133.0247,133.0438,10089.0
2019-05-03 12:40:00,139.32,139.34,139.27,139.31,2899.0,132.996,133.0151,132.9483,132.9865,2899.0
2019-05-03 12:45:00,139.29,139.29,139.11,139.14,3146.0,132.9674,132.9674,132.7956,132.8242,3146.0
2019-05-03 12:50:00,139.14,139.19,139.09,139.14,8059.0,132.8242,132.8719,132.7765,132.8242,8059.0
2019-05-03 12:55:00,139.15,139.2,139.13,139.15,4490.0,132.8338,132.8815,132.8147,132.8338,4490.0
2019-05-03 13:00:00,139.17,139.22,139.15,139.15,5116.0,132.8528,132.9006,132.8338,132.8338,5116.0
2019-05-03 13:05:00,139.13,139.2,139.07,139.07,1700.0,132.8147,132.8815,132.7574,132.7574,1700.0
2019-05-03 13:10:00,139.1,139.2,139.09,139.17,3191.0,132.786,132.8815,132.7765,132.8528,3191.0
2019-05-03 13:15:00,139.18,139.44,139.18,139.44,5477.0,132.8624,133.1106,132.8624,133.1106,5477.0
2019-05-03 13:20:00,139.44,139.63,139.44,139.56,6500.0,133.1106,133.292,133.1106,133.2251,6500.0
2019-05-03 13:25:00,139.6,139.69,139.54,139.68,3173.0,133.2633,133.3492,133.2061,133.3397,3173.0
2019-05-03 13:30:00,139.65,139.72,139.6,139.7,3958.0,133.3111,133.3779,133.2633,133.3588,3958.0
2019-05-03 13:35:00,139.69,139.7,139.59,139.64,3491.0,133.3492,133.3588,133.2538,133.3015,3491.0
2019-05-03 13:40:00,139.68,139.68,139.52,139.54,3093.0,133.3397,133.3397,133.187,133.2061,3093.0
2019-05-03 13:45:00,139.53,139.61,139.53,139.58,1200.0,133.1965,133.2729,133.1965,133.2442,1200.0
2019-05-03 13:50:00,139.57,139.7,139.56,139.59,7187.0,133.2347,133.3588,133.2251,133.2538,7187.0
2019-05-03 13:55:00,139.57,139.6,139.54,139.54,3246.0,133.2347,133.2633,133.2061,133.2061,3246.0
2019-05-03 14:00:00,139.53,139.58,139.5,139.5,3945.0,133.1965,133.2442,133.1679,133.1679,3945.0
2019-05-03 14:05:00,139.51,139.59,139.42,139.47,5246.0,133.1774,133.2538,133.0915,133.1392,5246.0
2019-05-03 14:10:00,139.5,139.52,139.49,139.52,3006.0,133.1679,133.187,133.1583,133.187,3006.0
2019-05-03 14:15:00,139.5,139.52,139.42,139.52,2400.0,133.1679,133.187,133.0915,133.187,2400.0
2019-05-03 14:20:00,139.51,139.51,139.42,139.43,7964.0,133.1774,133.1774,133.0915,133.101,7964.0
2019-05-03 14:25:00,139.4,139.46,139.35,139.4,6019.0,133.0724,133.1297,133.0247,133.0724,6019.0
2019-05-03 14:30:00,139.39,139.46,139.36,139.43,4300.0,133.0629,133.1297,133.0342,133.101,4300.0
2019-05-03 14:35:00,139.44,139.56,139.44,139.56,3524.0,133.1106,133.2251,133.1106,133.2251,3524.0
2019-05-03 14:40:00,139.55,139.65,139.55,139.65,7368.0,133.2156,133.3111,133.2156,133.3111,7368.0
2019-05-03 14:45:00,139.67,139.75,139.65,139.65,16289.0,133.3302,133.4065,133.3111,133.3111,16289.0
2019-05-03 14:50:00,139.65,139.78,139.57,139.75,7342.0,133.3111,133.4352,133.2347,133.4065,7342.0
2019-05-03 14:55:00,139.73,139.78,139.67,139.67,3790.0,133.3874,133.4352,133.3302,133.3302,3790.0
2019-05-03 15:00:00,139.65,139.79,139.62,139.79,6842.0,133.3111,133.4447,133.2824,133.4447,6842.0
2019-05-03 15:05:00,139.79,140.04,139.79,139.99,26508.0,133.4447,133.6834,133.4447,133.6356,26508.0
2019-05-03 15:10:00,140.0,140.0,139.88,139.94,9952.0,133.6452,133.6452,133.5306,133.5879,9952.0
2019-05-03 15:15:00,139.94,139.95,139.87,139.89,6615.0,133.5879,133.5974,133.5211,133.5402,6615.0
2019-05-03 15:20:00,139.89,140.01,139.89,139.97,6508.0,133.5402,133.6547,133.5402,133.6165,6508.0
2019-05-03 15:25:00,139.97,139.98,139.85,139.97,6193.0,133.6165,133.6261,133.502,133.6165,6193.0
2019-05-03 15:30:00,139.98,140.09,139.92,140.05,12696.0,133.6261,133.7311,133.5688,133.6929,12696.0
2019-05-03 15:35:00,140.08,140.12,140.04,140.09,14544.0,133.7215,133.7597,133.6834,133.7311,14544.0
2019-05-03 15:40:00,140.08,140.14,140.02,140.12,20699.0,133.7215,133.7788,133.6643,133.7597,20699.0
2019-05-03 15:45:00,140.12,140.19,140.07,140.12,25403.0,133.7597,133.8266,133.712,133.7597,25403.0
2019-05-03 15:50:00,140.13,140.27,140.12,140.24,35260.0,133.7693,133.9029,133.7597,133.8743,35260.0
2019-05-03 15:55:00,140.25,140.28,140.08,140.14,77093.0,133.8838,133.9125,133.7215,133.7788,77093.0
2019-05-06 09:30:00,137.46,137.73,136.95,137.18,45280.0,131.2205,131.4782,130.7336,130.9532,45280.0
2019-05-06 09:35:00,137.19,137.41,136.58,136.8,17990.0,130.9627,131.1727,130.3804,130.5904,17990.0
2019-05-06 09:40:00,136.96,137.86,136.76,137.86,17600.0,130.7432,131.6023,130.5522,131.6023,17600.0
2019-05-06 09:45:00,137.82,138.0,137.58,137.58,13143.0,131.5641,131.736,131.335,131.335,13143.0
2019-05-06 09:50:00,137.58,137.81,137.17,137.75,15252.0,131.335,131.5546,130.9436,131.4973,15252.0
2019-05-06 09:55:00,137.78,138.11,137.77,138.11,15219.0,131.5259,131.841,131.5164,131.841,15219.0
2019-05-06 10:00:00,138.15,138.15,137.64,137.85,24049.0,131.8791,131.8791,131.3923,131.5928,24049.0
2019-05-06 10:05:00,137.88,138.04,137.66,138.0,16436.0,131.6214,131.7741,131.4114,131.736,16436.0
2019-05-06 10:10:00,138.02,138.17,137.8,137.91,17277.0,131.7551,131.8982,131.545,131.65,17277.0
2019-05-06 10:15:00,138.01,138.01,137.7,138.01,36916.0,131.7455,131.7455,131.4496,131.7455,36916.0
2019-05-06 10:20:00,138.07,138.07,137.83,137.83,7276.0,131.8028,131.8028,131.5737,131.5737,7276.0
2019-05-06 10:25:00,137.85,137.91,137.62,137.77,5814.0,131.5928,131.65,131.3732,131.5164,5814.0
2019-05-06 10:30:00,137.87,137.96,137.67,137.71,5587.0,131.6119,131.6978,131.4209,131.4591,5587.0
2019-05-06 10:35:00,137.76,137.87,137.59,137.59,8866.0,131.5069,131.6119,131.3446,131.3446,8866.0
2019-05-06 10:40:00,137.71,137.8,137.47,137.47,7800.0,131.4591,131.545,131.23,131.23,7800.0
2019-05-06 10:45:00,137.42,137.72,137.42,137.66,5712.0,131.1823,131.4687,131.1823,131.4114,5712.0
2019-05-06 10:50:00,137.74,138.02,137.72,137.93,7870.0,131.4878,131.7551,131.4687,131.6691,7870.0
2019-05-06 10:55:00,137.87,137.93,137.82,137.82,13914.0,131.6119,131.6691,131.5641,131.5641,13914.0
2019-05-06 11:00:00,137.87,137.93,137.59,137.63,6848.0,131.6119,131.6691,131.3446,131.3828,6848.0
2019-05-06 11:05:00,137.66,137.71,137.46,137.52,14340.0,131.4114,131.4591,131.2205,131.2777,14340.0
2019-05-06 11:10:00,137.55,137.59,137.32,137.59,4700.0,131.3064,131.3446,131.0868,131.3446,4700.0
2019-05-06 11:15:00,137.55,137.65,137.5,137.58,5993.0,131.3064,131.4018,131.2587,131.335,5993.0
2019-05-06 11:20:00,137.66,137.85,137.65,137.85,4500.0,131.4114,131.5928,131.4018,131.5928,4500.0
2019-05-06 11:25:00,137.81,137.91,137.76,137.84,7600.0,131.5546,131.65,131.5069,131.5832,7600.0
2019-05-06 11:30:00,137.84,137.85,137.49,137.5,10803.0,131.5832,131.5928,131.2491,131.2587,10803.0
2019-05-06 11:35:00,137.49,137.68,137.49,137.63,4204.0,131.2491,131.4305,131.2491,131.3828,4204.0
2019-05-06 11:40:00,137.61,137.74,137.57,137.73,7749.0,131.3637,131.4878,131.3255,131.4782,7749.0
2019-05-06 11:45:00,137.73,137.97,137.71,137.91,12321.0,131.4782,131.7073,131.4591,131.65,12321.0
2019-05-06 11:50:00,137.89,137.89,137.61,137.61,9615.0,131.631,131.631,131.3637,131.3637,9615.0
2019-05-06 11:55:00,137.61,137.65,137.51,137.6,7567.0,131.3637,131.4018,131.2682,131.3541,7567.0
2019-05-06 12:00:00,137.58,137.62,137.41,137.46,7054.0,131.335,131.3732,131.1727,131.2205,7054.0
2019-05-06 12:05:00,137.45,137.47,137.21,137.21,6811.0,131.2109,131.23,130.9818,130.9818,6811.0
2019-05-06 12:10:00,137.29,137.29,137.15,137.25,5418.0,131.0582,131.0582,130.9245,131.02,5418.0
2019-05-06 12:15:00,137.25,137.43,137.21,137.42,26186.0,131.02,131.1918,130.9818,131.1823,26186.0
2019-05-06 12:20:00,137.42,137.42,137.24,137.35,7848.0,131.1823,131.1823,131.0105,131.1155,7848.0
2019-05-06 12:25:00,137.31,137.41,137.28,137.38,16350.0,131.0773,131.1727,131.0486,131.1441,16350.0
2019-05-06 12:30:00,137.38,137.55,137.36,137.46,22259.0,131.1441,131.3064,131.125,131.2205,22259.0
2019-05-06 12:35:00,137.42,137.44,137.35,137.41,6300.0,131.1823,131.2014,131.1155,131.1727,6300.0
2019-05-06 12:40:00,137.43,137.43,137.33,137.33,6310.0,131.1918,131.1918,131.0964,131.0964,6310.0
2019-05-06 12:45:00,137.33,137.34,137.19,137.25,7550.0,131.0964,131.1059,130.9627,131.02,7550.0
2019-05-06 12:50:00,137.22,137.39,137.21,137.38,9312.0,130.9914,131.1536,130.9818,131.1441,9312.0
2019-05-06 12:55:00,137.38,137.41,137.19,137.19,6793.0,131.1441,131.1727,130.9627,130.9627,6793.0
2019-05-06 13:00:00,137.19,137.22,137.07,137.21,7785.0,130.9627,130.9914,130.8482,130.9818,7785.0
2019-05-06 13:05:00,137.25,137.47,137.21,137.4,11011.0,131.02,131.23,130.9818,131.1632,11011.0
2019-05-06 13:10:00,137.41,137.53,137.4,137.43,7089.0,131.1727,131.2873,131.1632,131.1918,7089.0
2019-05-06 13:15:00,137.43,137.52,137.38,137.38,12581.0,131.1918,131.2777,131.1441,131.1441,12581.0
2019-05-06 13:20:00,137.36,137.38,137.18,137.33,5926.0,131.125,131.1441,130.9532,131.0964,5926.0
2019-05-06 13:25:00,137.38,137.45,137.36,137.43,7061.0,131.1441,131.2109,131.125,131.1918,7061.0
2019-05-06 13:30:00,137.45,137.52,137.43,137.52,4807.0,131.2109,131.2777,131.1918,131.2777,4807.0
2019-05-06 13:35:00,137.53,137.53,137.45,137.47,3628.0,131.2873,131.2873,131.2109,131.23,3628.0
2019-05-06 13:40:00,137.48,137.65,137.47,137.57,5664.0,131.2396,131.4018,131.23,131.3255,5664.0
2019-05-06 13:45:00,137.55,137.57,137.5,137.56,3200.0,131.3064,131.3255,131.2587,131.3159,3200.0
2019-05-06 13:50:00,137.57,137.57,137.51,137.53,1400.0,131.3255,131.3255,131.2682,131.2873,1400.0
2019-05-06 13:55:00,137.53,137.54,137.48,137.48,2100.0,131.2873,131.2968,131.2396,131.2396,2100.0
2019-05-06 14:00:00,137.44,137.5,137.43,137.45,3415.0,131.2014,131.2587,131.1918,131.2109,3415.0
2019-05-06 14:05:00,137.43,137.45,137.37,137.41,5514.0,131.1918,131.2109,131.1346,131.1727,5514.0
2019-05-06 14:10:00,137.47,137.47,137.41,137.44,2500.0,131.23,131.23,131.1727,131.2014,2500.0
2019-05-06 14:15:00,137.45,137.58,137.43,137.58,3290.0,131.2109,131.335,131.1918,131.335,3290.0
2019-05-06 14:20:00,137.56,137.66,137.5,137.55,3140.0,131.3159,131.4114,131.2587,131.3064,3140.0
2019-05-06 14:25:00,137.54,137.56,137.48,137.5,1919.0,131.2968,131.3159,131.2396,131.2587,1919.0
2019-05-06 14:30:00,137.55,137.68,137.53,137.68,4764.0,131.3064,131.4305,131.2873,131.4305,4764.0
2019-05-06 14:35:00,137.68,137.92,137.68,137.78,5547.0,131.4305,131.6596,131.4305,131.5259,5547.0
2019-05-06 14:40:00,137.78,137.84,137.71,137.78,5507.0,131.5259,131.5832,131.4591,131.5259,5507.0
2019-05-06 14:45:00,137.81,137.97,137.81,137.89,6943.0,131.5546,131.7073,131.5546,131.631,6943.0
2019-05-06 14:50:00,137.9,138.03,137.83,137.9,3938.0,131.6405,131.7646,131.5737,131.6405,3938.0
2019-05-06 14:55:00,137.92,138.02,137.89,138.0,7943.0,131.6596,131.7551,131.631,131.736,7943.0
2019-05-06 15:00:00,138.01,138.01,137.88,137.9,5212.0,131.7455,131.7455,131.6214,131.6405,5212.0
2019-05-06 15:05:00,137.91,138.03,137.91,138.0,9841.0,131.65,131.7646,131.65,131.736,9841.0
2019-05-06 15:10:00,138.02,138.03,137.82,137.91,8040.0,131.7551,131.7646,131.5641,131.65,8040.0
2019-05-06 15:15:00,137.89,137.96,137.88,137.89,11379.0,131.631,131.6978,131.6214,131.631,11379.0
2019-05-06 15:20:00,137.89,138.04,137.89,137.98,19361.0,131.631,131.7741,131.631,131.7169,19361.0
2019-05-06 15:25:00,137.96,138.04,137.87,137.87,11345.0,131.6978,131.7741,131.6119,131.6119,11345.0
2019-05-06 15:30:00,137.88,137.9,137.77,137.87,12170.0,131.6214,131.6405,131.5164,131.6119,12170.0
2019-05-06 15:35:00,137.89,138.03,137.89,137.96,32634.0,131.631,131.7646,131.631,131.6978,32634.0
2019-05-06 15:40:00,137.97,137.98,137.71,137.73,31837.0,131.7073,131.7169,131.4591,131.4782,31837.0
2019-05-06 15:45:00,137.7,137.71,137.57,137.71,18063.0,131.4496,131.4591,131.3255,131.4591,18063.0
2019-05-06 15:50:00,137.7,137.9,137.7,137.8,18110.0,131.4496,131.6405,131.4496,131.545,18110.0
2019-05-06 15:55:00,137.79,137.82,137.57,137.75,45188.0,131.5355,131.5641,131.3255,131.4973,45188.0
2019-05-07 09:30:00,136.16,136.81,135.74,136.81,57652.0,129.9795,130.6,129.5785,130.6,57652.0
2019-05-07 09:35:00,136.8,137.1,136.63,136.97,20522.0,130.5904,130.8768,130.4281,130.7527,20522.0
2019-05-07 09:40:00,136.92,136.99,136.68,136.83,14400.0,130.705,130.7718,130.4759,130.6191,14400.0
2019-05-07 09:45:00,136.84,136.9,136.16,136.24,13455.0,130.6286,130.6859,129.9795,130.0558,13455.0
2019-05-07 09:50:00,136.23,136.47,135.89,136.37,15059.0,130.0463,130.2754,129.7217,130.1799,15059.0
2019-05-07 09:55:00,136.38,136.75,136.36,136.52,13114.0,130.1895,130.5427,130.1704,130.3231,13114.0
2019-05-07 10:00:00,136.5,136.71,136.15,136.27,12723.0,130.304,130.5045,129.9699,130.0845,12723.0
2019-05-07 10:05:00,136.25,136.51,136.19,136.28,7176.0,130.0654,130.3136,130.0081,130.094,7176.0
2019-05-07 10:10:00,136.28,136.5,136.26,136.42,7801.0,130.094,130.304,130.0749,130.2277,7801.0
2019-05-07 10:15:00,136.34,136.48,136.28,136.47,6302.0,130.1513,130.285,130.094,130.2754,6302.0
2019-05-07 10:20:00,136.48,136.76,136.48,136.73,9130.0,130.285,130.5522,130.285,130.5236,9130.0
2019-05-07 10:25:00,136.73,136.94,136.7,136.93,4760.0,130.5236,130.7241,130.495,130.7145,4760.0
2019-05-07 10:30:00,136.99,137.06,136.79,136.81,5605.0,130.7718,130.8386,130.5809,130.6,5605.0
2019-05-07 10:35:00,136.88,136.88,136.55,136.55,5300.0,130.6668,130.6668,130.3518,130.3518,5300.0
2019-05-07 10:40:00,136.51,136.53,136.32,136.32,5529.0,130.3136,130.3327,130.1322,130.1322,5529.0
2019-05-07 10:45:00,136.38,136.62,136.38,136.39,3233.0,130.1895,130.4186,130.1895,130.199,3233.0
2019-05-07 10:50:00,136.34,136.47,136.31,136.42,6300.0,130.1513,130.2754,130.1227,130.2277,6300.0
2019-05-07 10:55:00,136.43,136.59,136.36,136.39,8862.0,130.2372,130.39,130.1704,130.199,8862.0
2019-05-07 11:00:00,136.35,136.41,136.29,136.33,7001.0,130.1609,130.2181,130.1036,130.1418,7001.0
2019-05-07 11:05:00,136.3,136.85,136.3,136.85,26250.0,130.1131,130.6382,130.1131,130.6382,26250.0
2019-05-07 11:10:00,136.84,136.89,136.72,136.84,12591.0,130.6286,130.6763,130.5141,130.6286,12591.0
2019-05-07 11:15:00,136.83,136.84,136.54,136.54,7850.0,130.6191,130.6286,130.3422,130.3422,7850.0
2019-05-07 11:20:00,136.54,136.56,136.29,136.35,7400.0,130.3422,130.3613,130.1036,130.1609,7400.0
2019-05-07 11:25:00,136.32,136.56,136.26,136.51,12470.0,130.1322,130.3613,130.0749,130.3136,12470.0
2019-05-07 11:30:00,136.56,136.64,136.49,136.49,52700.0,130.3613,130.4377,130.2945,130.2945,52700.0
2019-05-07 11:35:00,136.49,136.5,136.16,136.44,8059.0,130.2945,130.304,129.9795,130.2468,8059.0
2019-05-07 11:40:00,136.55,136.66,136.26,136.32,9664.0,130.3518,130.4568,130.0749,130.1322,9664.0
2019-05-07 11:45:00,136.29,136.36,136.19,136.31,37633.0,130.1036,130.1704,130.0081,130.1227,37633.0
2019-05-07 11:50:00,136.14,136.14,135.84,136.04,9240.0,129.9604,129.9604,129.674,129.8649,9240.0
2019-05-07 11:55:00,136.06,136.06,135.9,136.01,3985.0,129.884,129.884,129.7313,129.8363,3985.0
2019-05-07 12:00:00,135.99,136.01,135.86,136.0,3642.0,129.8172,129.8363,129.6931,129.8267,3642.0
2019-05-07 12:05:00,136.02,136.15,136.02,136.06,3300.0,129.8458,129.9699,129.8458,129.884,3300.0
2019-05-07 12:10:00,136.12,136.14,135.98,135.98,4720.0,129.9413,129.9604,129.8076,129.8076,4720.0
2019-05-07 12:15:00,136.0,136.2,135.99,136.14,3000.0,129.8267,130.0177,129.8172,129.9604,3000.0
2019-05-07 12:20:00,136.18,136.28,136.18,136.25,5302.0,129.9986,130.094,129.9986,130.0654,5302.0
2019-05-07 12:25:00,136.32,136.32,136.16,136.18,21836.0,130.1322,130.1322,129.9795,129.9986,21836.0
2019-05-07 12:30:00,136.16,136.33,136.14,136.15,6374.0,129.9795,130.1418,129.9604,129.9699,6374.0
2019-05-07 12:35:00,136.25,136.39,136.24,136.39,2800.0,130.0654,130.199,130.0558,130.199,2800.0
2019-05-07 12:40:00,136.34,136.37,136.25,136.26,2800.0,130.1513,130.1799,130.0654,130.0749,2800.0
2019-05-07 12:45:00,136.25,136.48,136.22,136.41,8300.0,130.0654,130.285,130.0368,130.2181,8300.0
2019-05-07 12:50:00,136.42,136.6,136.41,136.55,2400.0,130.2277,130.3995,130.2181,130.3518,2400.0
2019-05-07 12:55:00,136.52,136.54,136.3,136.3,3470.0,130.3231,130.3422,130.1131,130.1131,3470.0
2019-05-07 13:00:00,136.21,136.21,135.87,135.97,10786.0,130.0272,130.0272,129.7026,129.7981,10786.0
2019-05-07 13:05:00,136.01,136.11,135.84,135.84,4201.0,129.8363,129.9317,129.674,129.674,4201.0
2019-05-07 13:10:00,135.87,135.99,135.74,135.88,5673.0,129.7026,129.8172,129.5785,129.7122,5673.0
2019-05-07 13:15:00,135.86,135.92,135.73,135.82,4996.0,129.6931,129.7504,129.569,129.6549,4996.0
2019-05-07 13:20:00,135.8,135.8,135.53,135.54,3948.0,129.6358,129.6358,129.3781,129.3876,3948.0
2019-05-07 13:25:00,135.53,135.53,135.43,135.53,3759.0,129.3781,129.3781,129.2826,129.3781,3759.0
2019-05-07 13:30:00,135.5,135.57,135.39,135.57,3644.0,129.3494,129.4163,129.2444,129.4163,3644.0
2019-05-07 13:35:00,135.53,135.53,135.27,135.35,3000.0,129.3781,129.3781,129.1299,129.2062,3000.0
2019-05-07 13:40:00,135.36,135.4,135.04,135.04,4131.0,129.2158,129.254,128.9103,128.9103,4131.0
2019-05-07 13:45:00,135.0,135.36,135.0,135.33,6734.0,128.8721,129.2158,128.8721,129.1872,6734.0
2019-05-07 13:50:00,135.32,135.52,135.32,135.52,3625.0,129.1776,129.3685,129.1776,129.3685,3625.0
2019-05-07 13:55:00,135.55,135.58,135.38,135.39,3100.0,129.3972,129.4258,129.2349,129.2444,3100.0
2019-05-07 14:00:00,135.39,135.49,135.29,135.29,5454.0,129.2444,129.3399,129.149,129.149,5454.0
2019-05-07 14:05:00,135.33,135.7,135.31,135.63,6151.0,129.1872,129.5404,129.1681,129.4735,6151.0
2019-05-07 14:10:00,135.59,135.61,135.38,135.45,5655.0,129.4354,129.4544,129.2349,129.3017,5655.0
2019-05-07 14:15:00,135.51,135.57,135.37,135.5,5612.0,129.359,129.4163,129.2253,129.3494,5612.0
2019-05-07 14:20:00,135.58,135.75,135.46,135.46,17462.0,129.4258,129.5881,129.3113,129.3113,17462.0
2019-05-07 14:25:00,135.46,135.5,135.03,135.06,6406.0,129.3113,129.3494,128.9008,128.9294,6406.0
2019-05-07 14:30:00,135.1,135.12,134.7,134.78,6496.0,128.9676,128.9867,128.5858,128.6621,6496.0
2019-05-07 14:35:00,134.76,134.8,134.58,134.68,8777.0,128.643,128.6812,128.4712,128.5667,8777.0
2019-05-07 14:40:00,134.82,134.87,134.57,134.59,6781.0,128.7003,128.748,128.4617,128.4807,6781.0
2019-05-07 14:45:00,134.61,134.63,134.48,134.5,9831.0,128.4998,128.5189,128.3757,128.3948,9831.0
2019-05-07 14:50:00,134.54,134.83,134.51,134.83,6344.0,128.433,128.7098,128.4044,128.7098,6344.0
2019-05-07 14:55:00,134.92,135.0,134.85,134.85,7498.0,128.7958,128.8721,128.7289,128.7289,7498.0
2019-05-07 15:00:00,134.86,134.91,134.61,134.71,9926.0,128.7385,128.7862,128.4998,128.5953,9926.0
2019-05-07 15:05:00,134.71,134.8,134.48,134.79,9275.0,128.5953,128.6812,128.3757,128.6717,9275.0
2019-05-07 15:10:00,134.75,134.93,134.72,134.78,8254.0,128.6335,128.8053,128.6048,128.6621,8254.0
2019-05-07 15:15:00,134.78,134.84,134.63,134.67,12273.0,128.6621,128.7194,128.5189,128.5571,12273.0
2019-05-07 15:20:00,134.69,134.79,134.54,134.59,12620.0,128.5762,128.6717,128.433,128.4807,12620.0
2019-05-07 15:25:00,134.62,134.7,134.43,134.52,22280.0,128.5094,128.5858,128.328,128.4139,22280.0
2019-05-07 15:30:00,134.51,134.56,134.25,134.3,20075.0,128.4044,128.4521,128.1562,128.2039,20075.0
2019-05-07 15:35:00,134.32,134.38,134.07,134.14,24334.0,128.223,128.2803,127.9843,128.0512,24334.0
2019-05-07 15:40:00,134.14,134.72,134.13,134.72,19146.0,128.0512,128.6048,128.0416,128.6048,19146.0
2019-05-07 15:45:00,134.71,134.81,134.57,134.78,25809.0,128.5953,128.6908,128.4617,128.6621,25809.0
2019-05-07 15:50:00,134.74,135.13,134.71,135.04,41778.0,128.6239,128.9962,128.5953,128.9103,41778.0
2019-05-07 15:55:00,135.06,135.24,135.01,135.14,62120.0,128.9294,129.1012,128.8817,129.0058,62120.0
2019-05-08 09:30:00,134.42,134.91,134.06,134.29,29418.0,128.3185,128.7862,127.9748,128.1944,29418.0
2019-05-08 09:35:00,134.3,134.65,134.22,134.36,16229.0,128.2039,128.538,128.1275,128.2612,16229.0
2019-05-08 09:40:00,134.37,134.9,134.28,134.77,16873.0,128.2707,128.7767,128.1848,128.6526,16873.0
2019-05-08 09:45:00,134.75,135.12,134.64,134.74,17153.0,128.6335,128.9867,128.5285,128.6239,17153.0
2019-05-08 09:50:00,134.84,134.99,134.52,134.55,9027.0,128.7194,128.8626,128.4139,128.4426,9027.0
2019-05-08 09:55:00,134.54,134.86,134.35,134.39,11480.0,128.433,128.7385,128.2516,128.2898,11480.0
2019-05-08 10:00:00,134.42,134.53,134.16,134.16,11940.0,128.3185,128.4235,128.0703,128.0703,11940.0
2019-05-08 10:05:00,134.24,134.57,134.17,134.17,12514.0,128.1466,128.4617,128.0798,128.0798,12514.0
2019-05-08 10:10:00,134.18,134.42,134.11,134.35,10164.0,128.0894,128.3185,128.0225,128.2516,10164.0
2019-05-08 10:15:00,134.35,134.56,134.26,134.45,13914.0,128.2516,128.4521,128.1657,128.3471,13914.0
2019-05-08 10:20:00,134.5,134.5,134.08,134.44,5936.0,128.3948,128.3948,127.9939,128.3376,5936.0
2019-05-08 10:25:00,134.42,134.42,134.25,134.29,6579.0,128.3185,128.3185,128.1562,128.1944,6579.0
2019-05-08 10:30:00,134.27,134.41,133.76,133.89,13049.0,128.1753,128.3089,127.6884,127.8125,13049.0
2019-05-08 10:35:00,133.89,133.9,133.6,133.7,17624.0,127.8125,127.8221,127.5357,127.6311,17624.0
2019-05-08 10:40:00,133.78,134.11,133.75,134.0,10477.0,127.7075,128.0225,127.6789,127.9175,10477.0
2019-05-08 10:45:00,134.06,134.51,134.06,134.2,7718.0,127.9748,128.4044,127.9748,128.1084,7718.0
2019-05-08 10:50:00,134.27,134.5,134.23,134.28,6164.0,128.1753,128.3948,128.1371,128.1848,6164.0
2019-05-08 10:55:00,134.26,134.73,134.13,134.73,13619.0,128.1657,128.6144,128.0416,128.6144,13619.0
2019-05-08 11:00:00,134.72,134.83,134.37,134.79,22899.0,128.6048,128.7098,128.2707,128.6717,22899.0
2019-05-08 11:05:00,134.8,134.95,134.73,134.76,8200.0,128.6812,128.8244,128.6144,128.643,8200.0
2019-05-08 11:10:00,134.88,135.21,134.88,135.17,6800.0,128.7576,129.0726,128.7576,129.0344,6800.0
2019-05-08 11:15:00,135.19,135.31,135.03,135.03,11297.0,129.0535,129.1681,128.9008,128.9008,11297.0
2019-05-08 11:20:00,135.03,135.22,134.79,134.94,7275.0,128.9008,129.0821,128.6717,128.8149,7275.0
2019-05-08 11:25:00,134.95,135.22,134.91,135.15,11829.0,128.8244,129.0821,128.7862,129.0153,11829.0
2019-05-08 11:30:00,135.12,135.38,134.79,134.79,23254.0,128.9867,129.2349,128.6717,128.6717,23254.0
2019-05-08 11:35:00,134.75,134.87,134.54,134.63,7145.0,128.6335,128.748,128.433,128.5189,7145.0
2019-05-08 11:40:00,134.65,134.74,134.6,134.68,6724.0,128.538,128.6239,128.4903,128.5667,6724.0
2019-05-08 11:45:00,134.72,134.95,134.66,134.95,16246.0,128.6048,128.8244,128.5476,128.8244,16246.0
2019-05-08 11:50:00,134.96,135.0,134.87,134.89,5906.0,128.8339,128.8721,128.748,128.7671,5906.0
2019-05-08 11:55:00,134.86,135.1,134.86,134.86,5900.0,128.7385,128.9676,128.7385,128.7385,5900.0
2019-05-08 12:00:00,134.88,134.93,134.75,134.8,6542.0,128.7576,128.8053,128.6335,128.6812,6542.0
2019-05-08 12:05:00,134.83,134.86,134.65,134.83,4548.0,128.7098,128.7385,128.538,128.7098,4548.0
2019-05-08 12:10:00,134.8,134.86,134.57,134.57,4403.0,128.6812,128.7385,128.4617,128.4617,4403.0
2019-05-08 12:15:00,134.63,134.79,134.63,134.79,6442.0,128.5189,128.6717,128.5189,128.6717,6442.0
2019-05-08 12:20:00,134.8,135.0,134.77,134.9,6265.0,128.6812,128.8721,128.6526,128.7767,6265.0
2019-05-08 12:25:00,134.88,135.03,134.88,135.0,14130.0,128.7576,128.9008,128.7576,128.8721,14130.0
2019-05-08 12:30:00,134.95,135.02,134.84,134.98,8113.0,128.8244,128.8912,128.7194,128.853,8113.0
2019-05-08 12:35:00,134.98,135.02,134.9,134.95,14750.0,128.853,128.8912,128.7767,128.8244,14750.0
2019-05-08 12:40:00,134.94,135.07,134.9,135.06,4469.0,128.8149,128.939,128.7767,128.9294,4469.0
2019-05-08 12:45:00,135.07,135.07,134.86,134.86,6600.0,128.939,128.939,128.7385,128.7385,6600.0
2019-05-08 12:50:00,134.88,135.06,134.86,135.02,3600.0,128.7576,128.9294,128.7385,128.8912,3600.0
2019-05-08 12:55:00,135.01,135.13,134.99,135.12,3975.0,128.8817,128.9962,128.8626,128.9867,3975.0
2019-05-08 13:00:00,135.14,135.15,135.02,135.08,4400.0,129.0058,129.0153,128.8912,128.9485,4400.0
2019-05-08 13:05:00,135.09,135.2,135.09,135.13,3142.0,128.958,129.0631,128.958,128.9962,3142.0
2019-05-08 13:10:00,135.07,135.07,134.96,134.99,3731.0,128.939,128.939,128.8339,128.8626,3731.0
2019-05-08 13:15:00,134.95,134.99,134.83,134.87,2441.0,128.8244,128.8626,128.7098,128.748,2441.0
2019-05-08 13:20:00,134.86,134.98,134.86,134.93,3850.0,128.7385,128.853,128.7385,128.8053,3850.0
2019-05-08 13:25:00,134.88,135.03,134.88,134.98,2401.0,128.7576,128.9008,128.7576,128.853,2401.0
2019-05-08 13:30:00,135.02,135.05,134.9,135.02,6010.0,128.8912,128.9199,128.7767,128.8912,6010.0
2019-05-08 13:35:00,135.0,135.05,134.85,135.02,5020.0,128.8721,128.9199,128.7289,128.8912,5020.0
2019-05-08 13:40:00,134.97,135.1,134.96,135.07,3030.0,128.8435,128.9676,128.8339,128.939,3030.0
2019-05-08 13:45:00,135.1,135.14,135.02,135.12,3900.0,128.9676,129.0058,128.8912,128.9867,3900.0
2019-05-08 13:50:00,135.1,135.13,135.05,135.07,4208.0,128.9676,128.9962,128.9199,128.939,4208.0
2019-05-08 13:55:00,135.09,135.21,135.07,135.15,13600.0,128.958,129.0726,128.939,129.0153,13600.0
2019-05-08 14:00:00,135.17,135.17,135.08,135.1,4454.0,129.0344,129.0344,128.9485,128.9676,4454.0
2019-05-08 14:05:00,135.12,135.21,135.1,135.2,3513.0,128.9867,129.0726,128.9676,129.0631,3513.0
2019-05-08 14:10:00,135.21,135.21,135.02,135.03,4500.0,129.0726,129.0726,128.8912,128.9008,4500.0
2019-05-08 14:15:00,135.03,135.18,135.03,135.08,10344.0,128.9008,129.044,128.9008,128.9485,10344.0
2019-05-08 14:20:00,135.09,135.18,135.01,135.18,7125.0,128.958,129.044,128.8817,129.044,7125.0
2019-05-08 14:25:00,135.17,135.21,135.13,135.17,4200.0,129.0344,129.0726,128.9962,129.0344,4200.0
2019-05-08 14:30:00,135.18,135.26,135.18,135.23,3370.0,129.044,129.1203,129.044,129.0917,3370.0
2019-05-08 14:35:00,135.2,135.2,135.09,135.11,3503.0,129.0631,129.0631,128.958,128.9771,3503.0
2019-05-08 14:40:00,135.13,135.26,135.13,135.21,5200.0,128.9962,129.1203,128.9962,129.0726,5200.0
2019-05-08 14:45:00,135.23,135.23,135.12,135.2,4833.0,129.0917,129.0917,128.9867,129.0631,4833.0
2019-05-08 14:50:00,135.2,135.2,135.12,135.13,4442.0,129.0631,129.0631,128.9867,128.9962,4442.0
2019-05-08 14:55:00,135.13,135.18,135.03,135.15,3746.0,128.9962,129.044,128.9008,129.0153,3746.0
2019-05-08 15:00:00,135.19,135.25,135.16,135.16,7122.0,129.0535,129.1108,129.0249,129.0249,7122.0
2019-05-08 15:05:00,135.18,135.24,135.13,135.19,3800.0,129.044,129.1012,128.9962,129.0535,3800.0
2019-05-08 15:10:00,135.2,135.23,135.12,135.22,2985.0,129.0631,129.0917,128.9867,129.0821,2985.0
2019-05-08 15:15:00,135.22,135.24,135.16,135.24,6604.0,129.0821,129.1012,129.0249,129.1012,6604.0
2019-05-08 15:20:00,135.27,135.33,135.2,135.28,31723.0,129.1299,129.1872,129.0631,129.1394,31723.0
2019-05-08 15:25:00,135.26,135.33,135.17,135.23,17690.0,129.1203,129.1872,129.0344,129.0917,17690.0
2019-05-08 15:30:00,135.25,135.33,135.22,135.28,10896.0,129.1108,129.1872,129.0821,129.1394,10896.0
2019-05-08 15:35:00,135.28,135.33,135.27,135.28,13860.0,129.1394,129.1872,129.1299,129.1394,13860.0
2019-05-08 15:40:00,135.27,135.3,135.11,135.12,15740.0,129.1299,129.1585,128.9771,128.9867,15740.0
2019-05-08 15:45:00,135.14,135.15,134.96,135.06,21973.0,129.0058,129.0153,128.8339,128.9294,21973.0
2019-05-08 15:50:00,135.05,135.06,134.82,134.85,26586.0,128.9199,128.9294,128.7003,128.7289,26586.0
2019-05-08 15:55:00,134.83,134.88,134.68,134.77,58278.0,128.7098,128.7576,128.5667,128.6526,58278.0
2019-05-09 09:30:00,133.93,134.19,133.41,133.68,35488.0,127.8507,128.0989,127.3543,127.612,35488.0
2019-05-09 09:35:00,133.7,134.1,133.3,133.89,17586.0,127.6311,128.013,127.2493,127.8125,17586.0
2019-05-09 09:40:00,134.03,134.1,133.63,133.76,12300.0,127.9462,128.013,127.5643,127.6884,12300.0
2019-05-09 09:45:00,133.69,134.0,133.61,133.96,10731.0,127.6216,127.9175,127.5452,127.8793,10731.0
2019-05-09 09:50:00,133.96,134.06,133.5,133.56,13290.0,127.8793,127.9748,127.4402,127.4975,13290.0
2019-05-09 09:55:00,133.44,133.73,133.39,133.68,10400.0,127.3829,127.6598,127.3352,127.612,10400.0
2019-05-09 10:00:00,133.68,133.85,133.58,133.78,14534.0,127.612,127.7743,127.5166,127.7075,14534.0
2019-05-09 10:05:00,133.7,134.01,133.7,133.81,13752.0,127.6311,127.9271,127.6311,127.7361,13752.0
2019-05-09 10:10:00,133.8,133.9,133.64,133.85,10610.0,127.7266,127.8221,127.5739,127.7743,10610.0
2019-05-09 10:15:00,133.86,133.93,133.71,133.83,10581.0,127.7839,127.8507,127.6407,127.7552,10581.0
2019-05-09 10:20:00,133.83,133.83,133.36,133.36,7860.0,127.7552,127.7552,127.3066,127.3066,7860.0
2019-05-09 10:25:00,133.35,133.36,133.05,133.16,14819.0,127.297,127.3066,127.0106,127.1157,14819.0
2019-05-09 10:30:00,133.09,133.39,132.91,133.3,29078.0,127.0488,127.3352,126.877,127.2493,29078.0
2019-05-09 10:35:00,133.3,133.36,133.02,133.03,8089.0,127.2493,127.3066,126.982,126.9916,8089.0
2019-05-09 10:40:00,132.98,133.42,132.97,133.34,7273.0,126.9438,127.3639,126.9343,127.2875,7273.0
2019-05-09 10:45:00,133.3,133.56,133.23,133.36,10711.0,127.2493,127.4975,127.1825,127.3066,10711.0
2019-05-09 10:50:00,133.33,133.49,133.16,133.31,15178.0,127.2779,127.4307,127.1157,127.2588,15178.0
2019-05-09 10:55:00,133.31,133.33,132.79,132.9,13316.0,127.2588,127.2779,126.7624,126.8675,13316.0
2019-05-09 11:00:00,132.87,133.34,132.86,133.12,12981.0,126.8388,127.2875,126.8293,127.0775,12981.0
2019-05-09 11:05:00,133.18,133.18,132.96,133.01,8810.0,127.1347,127.1347,126.9247,126.9725,8810.0
2019-05-09 11:10:00,133.09,133.48,132.97,133.48,10198.0,127.0488,127.4211,126.9343,127.4211,10198.0
2019-05-09 11:15:00,133.42,133.56,133.31,133.31,5300.0,127.3639,127.4975,127.2588,127.2588,5300.0
2019-05-09 11:20:00,133.35,133.37,133.05,133.13,8736.0,127.297,127.3161,127.0106,127.087,8736.0
2019-05-09 11:25:00,133.14,133.21,132.98,133.1,4800.0,127.0966,127.1634,126.9438,127.0584,4800.0
2019-05-09 11:30:00,133.15,133.32,133.15,133.21,4850.0,127.1061,127.2684,127.1061,127.1634,4850.0
2019-05-09 11:35:00,133.29,133.42,133.24,133.36,8200.0,127.2398,127.3639,127.192,127.3066,8200.0
2019-05-09 11:40:00,133.39,133.44,133.18,133.31,7526.0,127.3352,127.3829,127.1347,127.2588,7526.0
2019-05-09 11:45:00,133.29,133.56,133.25,133.46,4500.0,127.2398,127.4975,127.2016,127.402,4500.0
2019-05-09 11:50:00,133.54,133.65,133.39,133.65,5325.0,127.4784,127.5834,127.3352,127.5834,5325.0
2019-05-09 11:55:00,133.74,133.79,133.62,133.7,10359.0,127.6693,127.7171,127.5548,127.6311,10359.0
2019-05-09 12:00:00,133.78,133.81,133.57,133.64,9200.0,127.7075,127.7361,127.507,127.5739,9200.0
2019-05-09 12:05:00,133.62,133.62,133.37,133.43,23679.0,127.5548,127.5548,127.3161,127.3734,23679.0
2019-05-09 12:10:00,133.46,133.68,133.46,133.66,8956.0,127.402,127.612,127.402,127.593,8956.0
2019-05-09 12:15:00,133.63,133.89,133.51,133.75,94149.0,127.5643,127.8125,127.4498,127.6789,94149.0
2019-05-09 12:20:00,133.71,133.99,133.69,133.82,6328.0,127.6407,127.908,127.6216,127.7457,6328.0
2019-05-09 12:25:00,133.83,134.25,133.83,134.18,11648.0,127.7552,128.1562,127.7552,128.0894,11648.0
2019-05-09 12:30:00,134.22,134.72,134.22,134.58,6642.0,128.1275,128.6048,128.1275,128.4712,6642.0
2019-05-09 12:35:00,134.69,135.05,134.68,134.91,10540.0,128.5762,128.9199,128.5667,128.7862,10540.0
2019-05-09 12:40:00,134.94,135.36,134.79,134.85,14368.0,128.8149,129.2158,128.6717,128.7289,14368.0
2019-05-09 12:45:00,134.84,134.95,134.68,134.88,8982.0,128.7194,128.8244,128.5667,128.7576,8982.0
2019-05-09 12:50:00,134.86,135.07,134.78,135.07,8048.0,128.7385,128.939,128.6621,128.939,8048.0
2019-05-09 12:55:00,135.03,135.09,134.92,134.99,4612.0,128.9008,128.958,128.7958,128.8626,4612.0
2019-05-09 13:00:00,135.0,135.34,135.0,135.22,6446.0,128.8721,129.1967,128.8721,129.0821,6446.0
2019-05-09 13:05:00,135.24,135.28,135.06,135.07,8397.0,129.1012,129.1394,128.9294,128.939,8397.0
2019-05-09 13:10:00,135.12,135.26,135.04,135.23,8383.0,128.9867,129.1203,128.9103,129.0917,8383.0
2019-05-09 13:15:00,135.27,135.27,135.03,135.09,7657.0,129.1299,129.1299,128.9008,128.958,7657.0
2019-05-09 13:20:00,135.08,135.21,135.01,135.18,6496.0,128.9485,129.0726,128.8817,129.044,6496.0
2019-05-09 13:25:00,135.19,135.26,135.16,135.19,8467.0,129.0535,129.1203,129.0249,129.0535,8467.0
2019-05-09 13:30:00,135.22,135.26,135.08,135.14,16286.0,129.0821,129.1203,128.9485,129.0058,16286.0
2019-05-09 13:35:00,135.1,135.25,135.08,135.25,5839.0,128.9676,129.1108,128.9485,129.1108,5839.0
2019-05-09 13:40:00,135.24,135.42,135.21,135.41,8740.0,129.1012,129.2731,129.0726,129.2635,8740.0
2019-05-09 13:45:00,135.42,135.99,135.35,135.96,22753.0,129.2731,129.8172,129.2062,129.7886,22753.0
2019-05-09 13:50:00,135.94,135.94,135.66,135.76,19332.0,129.7695,129.7695,129.5022,129.5976,19332.0
2019-05-09 13:55:00,135.73,135.89,135.66,135.66,13984.0,129.569,129.7217,129.5022,129.5022,13984.0
2019-05-09 14:00:00,135.71,135.78,135.38,135.48,18428.0,129.5499,129.6167,129.2349,129.3303,18428.0
2019-05-09 14:05:00,135.49,135.64,135.41,135.64,7417.0,129.3399,129.4831,129.2635,129.4831,7417.0
2019-05-09 14:10:00,135.66,135.72,135.47,135.64,8570.0,129.5022,129.5595,129.3208,129.4831,8570.0
2019-05-09 14:15:00,135.66,135.94,135.6,135.93,12861.0,129.5022,129.7695,129.4449,129.7599,12861.0
2019-05-09 14:20:00,135.94,136.13,135.87,135.93,14327.0,129.7695,129.9508,129.7026,129.7599,14327.0
2019-05-09 14:25:00,135.9,136.02,135.74,136.01,8103.0,129.7313,129.8458,129.5785,129.8363,8103.0
2019-05-09 14:30:00,135.99,136.08,135.92,135.94,13655.0,129.8172,129.9031,129.7504,129.7695,13655.0
2019-05-09 14:35:00,135.96,136.17,135.95,135.95,33389.0,129.7886,129.989,129.779,129.779,33389.0
2019-05-09 14:40:00,135.93,136.07,135.84,135.84,16331.0,129.7599,129.8936,129.674,129.674,16331.0
2019-05-09 14:45:00,135.82,135.85,135.51,135.52,15905.0,129.6549,129.6835,129.359,129.3685,15905.0
2019-05-09 14:50:00,135.53,135.7,135.46,135.7,20033.0,129.3781,129.5404,129.3113,129.5404,20033.0
2019-05-09 14:55:00,135.7,135.71,134.97,135.08,15136.0,129.5404,129.5499,128.8435,128.9485,15136.0
2019-05-09 15:00:00,135.04,135.26,134.91,135.18,13339.0,128.9103,129.1203,128.7862,129.044,13339.0
2019-05-09 15:05:00,135.22,135.29,135.01,135.07,12767.0,129.0821,129.149,128.8817,128.939,12767.0
2019-05-09 15:10:00,135.01,135.22,135.0,135.15,17353.0,128.8817,129.0821,128.8721,129.0153,17353.0
2019-05-09 15:15:00,135.17,135.31,135.13,135.28,10106.0,129.0344,129.1681,128.9962,129.1394,10106.0
2019-05-09 15:20:00,135.29,135.34,135.19,135.34,15387.0,129.149,129.1967,129.0535,129.1967,15387.0
2019-05-09 15:25:00,135.33,135.46,135.25,135.46,14752.0,129.1872,129.3113,129.1108,129.3113,14752.0
2019-05-09 15:30:00,135.49,135.77,135.45,135.65,16745.0,129.3399,129.6072,129.3017,129.4926,16745.0
2019-05-09 15:35:00,135.66,135.68,135.51,135.68,18569.0,129.5022,129.5213,129.359,129.5213,18569.0
2019-05-09 15:40:00,135.68,135.69,135.27,135.3,20335.0,129.5213,129.5308,129.1299,129.1585,20335.0
2019-05-09 15:45:00,135.3,135.45,135.14,135.15,30279.0,129.1585,129.3017,129.0058,129.0153,30279.0
2019-05-09 15:50:00,135.15,135.4,135.15,135.38,69863.0,129.0153,129.254,129.0153,129.2349,69863.0
2019-05-09 15:55:00,135.37,135.64,135.35,135.51,109370.0,129.2253,129.4831,129.2062,129.359,109370.0
2019-05-10 09:30:00,130.88,132.03,129.0,129.56,170261.0,124.9391,126.0369,123.1445,123.6791,170261.0
2019-05-10 09:35:00,129.56,130.41,129.01,129.71,73913.0,123.6791,124.4905,123.154,123.8223,73913.0
2019-05-10 09:40:00,129.67,130.05,129.28,129.94,76265.0,123.7841,124.1468,123.4118,124.0418,76265.0
2019-05-10 09:45:00,129.95,130.11,129.12,129.35,64046.0,124.0514,124.2041,123.259,123.4786,64046.0
2019-05-10 09:50:00,129.3,129.3,128.36,128.63,97879.0,123.4309,123.4309,122.5335,122.7913,97879.0
2019-05-10 09:55:00,128.53,129.78,128.53,129.31,85405.0,122.6958,123.8891,122.6958,123.4404,85405.0
2019-05-10 10:00:00,129.35,129.35,128.4,128.69,69734.0,123.4786,123.4786,122.5717,122.8486,69734.0
2019-05-10 10:05:00,128.77,129.68,128.69,129.47,69409.0,122.9249,123.7936,122.8486,123.5931,69409.0
2019-05-10 10:10:00,129.46,129.91,129.41,129.67,44672.0,123.5836,124.0132,123.5359,123.7841,44672.0
2019-05-10 10:15:00,129.53,129.53,128.78,129.12,45241.0,123.6504,123.6504,122.9345,123.259,45241.0
2019-05-10 10:20:00,129.09,129.16,128.73,128.83,28850.0,123.2304,123.2972,122.8867,122.9822,28850.0
2019-05-10 10:25:00,128.88,129.34,128.86,129.17,18190.0,123.0299,123.469,123.0108,123.3068,18190.0
2019-05-10 10:30:00,129.14,129.14,128.54,128.59,36621.0,123.2781,123.2781,122.7054,122.7531,36621.0
2019-05-10 10:35:00,128.54,128.57,128.08,128.44,25362.0,122.7054,122.734,122.2662,122.6099,25362.0
2019-05-10 10:40:00,128.37,128.38,127.9,128.22,25322.0,122.5431,122.5526,122.0944,122.3999,25322.0
2019-05-10 10:45:00,128.18,128.55,128.14,128.3,30574.0,122.3617,122.7149,122.3235,122.4763,30574.0
2019-05-10 10:50:00,128.26,128.66,128.17,128.42,27983.0,122.4381,122.8199,122.3522,122.5908,27983.0
2019-05-10 10:55:00,128.39,128.63,128.24,128.38,22003.0,122.5622,122.7913,122.419,122.5526,22003.0
2019-05-10 11:00:00,128.35,128.4,127.94,128.32,26261.0,122.524,122.5717,122.1326,122.4953,26261.0
2019-05-10 11:05:00,128.31,128.55,128.08,128.31,21921.0,122.4858,122.7149,122.2662,122.4858,21921.0
2019-05-10 11:10:00,128.31,128.44,127.7,127.87,67468.0,122.4858,122.6099,121.9035,122.0658,67468.0
2019-05-10 11:15:00,127.84,128.5,127.74,128.5,31402.0,122.0371,122.6672,121.9417,122.6672,31402.0
2019-05-10 11:20:00,128.48,128.64,128.37,128.49,19382.0,122.6481,122.8008,122.5431,122.6576,19382.0
2019-05-10 11:25:00,128.49,128.78,128.05,128.05,26846.0,122.6576,122.9345,122.2376,122.2376,26846.0
2019-05-10 11:30:00,128.04,128.11,127.83,127.95,22641.0,122.2281,122.2949,122.0276,122.1421,22641.0
2019-05-10 11:35:00,128.05,128.56,128.0,128.37,18528.0,122.2376,122.7245,122.1899,122.5431,18528.0
2019-05-10 11:40:00,128.36,128.36,127.93,128.02,17079.0,122.5335,122.5335,122.1231,122.209,17079.0
2019-05-10 11:45:00,127.97,128.2,127.92,128.1,15345.0,122.1612,122.3808,122.1135,122.2853,15345.0
2019-05-10 11:50:00,128.12,128.52,128.06,128.45,17730.0,122.3044,122.6863,122.2472,122.6194,17730.0
2019-05-10 11:55:00,128.46,128.86,128.33,128.78,19544.0,122.629,123.0108,122.5049,122.9345,19544.0
2019-05-10 12:00:00,128.86,128.94,128.46,128.59,14004.0,123.0108,123.0872,122.629,122.7531,14004.0
2019-05-10 12:05:00,128.58,128.71,128.15,128.15,14240.0,122.7435,122.8676,122.3331,122.3331,14240.0
2019-05-10 12:10:00,128.2,128.68,128.2,128.64,24204.0,122.3808,122.839,122.3808,122.8008,24204.0
2019-05-10 12:15:00,128.68,128.91,128.62,128.78,16779.0,122.839,123.0586,122.7817,122.9345,16779.0
2019-05-10 12:20:00,128.79,128.93,128.59,128.74,14571.0,122.944,123.0777,122.7531,122.8963,14571.0
2019-05-10 12:25:00,128.82,129.17,128.75,129.15,11602.0,122.9727,123.3068,122.9058,123.2877,11602.0
2019-05-10 12:30:00,129.11,129.52,129.03,129.42,24160.0,123.2495,123.6409,123.1731,123.5454,24160.0
2019-05-10 12:35:00,129.36,129.51,129.25,129.25,17567.0,123.4881,123.6313,123.3831,123.3831,17567.0
2019-05-10 12:40:00,129.28,129.77,129.24,129.74,56678.0,123.4118,123.8795,123.3736,123.8509,56678.0
2019-05-10 12:45:00,129.71,129.72,129.34,129.48,22208.0,123.8223,123.8318,123.469,123.6027,22208.0
2019-05-10 12:50:00,129.5,129.98,129.46,129.83,23961.0,123.6218,124.08,123.5836,123.9368,23961.0
2019-05-10 12:55:00,129.81,130.14,129.77,130.08,37787.0,123.9177,124.2327,123.8795,124.1755,37787.0
2019-05-10 13:00:00,130.04,130.35,129.74,130.35,35482.0,124.1373,124.4332,123.8509,124.4332,35482.0
2019-05-10 13:05:00,130.29,130.46,130.19,130.23,21504.0,124.3759,124.5382,124.2805,124.3187,21504.0
2019-05-10 13:10:00,130.2,130.27,129.95,130.17,18044.0,124.29,124.3568,124.0514,124.2614,18044.0
2019-05-10 13:15:00,130.19,130.61,129.88,130.61,36595.0,124.2805,124.6814,123.9845,124.6814,36595.0
2019-05-10 13:20:00,130.6,131.0,130.17,130.24,30089.0,124.6719,125.0537,124.2614,124.3282,30089.0
2019-05-10 13:25:00,130.27,130.44,130.06,130.16,12717.0,124.3568,124.5191,124.1564,124.2518,12717.0
2019-05-10 13:30:00,130.21,130.33,130.01,130.18,15072.0,124.2996,124.4141,124.1086,124.2709,15072.0
2019-05-10 13:35:00,130.22,130.28,130.08,130.21,14400.0,124.3091,124.3664,124.1755,124.2996,14400.0
2019-05-10 13:40:00,130.19,130.3,130.02,130.22,15176.0,124.2805,124.3855,124.1182,124.3091,15176.0
2019-05-10 13:45:00,130.22,130.74,130.21,130.71,12937.0,124.3091,124.8055,124.2996,124.7769,12937.0
2019-05-10 13:50:00,130.86,131.0,130.68,130.84,95975.0,124.9201,125.0537,124.7482,124.901,95975.0
2019-05-10 13:55:00,130.85,131.13,130.77,131.13,38248.0,124.9105,125.1778,124.8341,125.1778,38248.0
2019-05-10 14:00:00,131.2,131.5,131.13,131.5,101293.0,125.2446,125.531,125.1778,125.531,101293.0
2019-05-10 14:05:00,131.55,131.57,131.07,131.36,47752.0,125.5787,125.5978,125.1205,125.3974,47752.0
2019-05-10 14:10:00,131.36,131.39,131.2,131.25,31109.0,125.3974,125.426,125.2446,125.2924,31109.0
2019-05-10 14:15:00,131.26,131.33,130.72,131.06,113243.0,125.3019,125.3687,124.7864,125.111,113243.0
2019-05-10 14:20:00,131.08,131.14,130.87,131.12,36471.0,125.1301,125.1873,124.9296,125.1683,36471.0
2019-05-10 14:25:00,131.13,131.28,131.05,131.24,48427.0,125.1778,125.321,125.1014,125.2828,48427.0
2019-05-10 14:30:00,131.25,131.38,131.14,131.31,27807.0,125.2924,125.4165,125.1873,125.3496,27807.0
2019-05-10 14:35:00,131.29,131.44,131.16,131.28,24753.0,125.3305,125.4737,125.2064,125.321,24753.0
2019-05-10 14:40:00,131.33,131.38,131.2,131.28,18991.0,125.3687,125.4165,125.2446,125.321,18991.0
2019-05-10 14:45:00,131.27,131.46,131.27,131.35,16449.0,125.3114,125.4928,125.3114,125.3878,16449.0
2019-05-10 14:50:00,131.33,131.65,131.33,131.65,20244.0,125.3687,125.6742,125.3687,125.6742,20244.0
2019-05-10 14:55:00,131.65,131.66,131.28,131.5,35454.0,125.6742,125.6837,125.321,125.531,35454.0
2019-05-10 15:00:00,131.51,132.0,131.51,131.98,129985.0,125.5405,126.0083,125.5405,125.9892,129985.0
2019-05-10 15:05:00,132.0,132.06,131.59,131.66,46464.0,126.0083,126.0656,125.6169,125.6837,46464.0
2019-05-10 15:10:00,131.69,131.74,131.42,131.64,54660.0,125.7124,125.7601,125.4546,125.6646,54660.0
2019-05-10 15:15:00,131.66,131.99,131.48,131.91,106487.0,125.6837,125.9988,125.5119,125.9224,106487.0
2019-05-10 15:20:00,131.88,131.99,131.74,131.89,56397.0,125.8938,125.9988,125.7601,125.9033,56397.0
2019-05-10 15:25:00,131.9,132.11,131.87,131.89,52658.0,125.9128,126.1133,125.8842,125.9033,52658.0
2019-05-10 15:30:00,131.87,132.04,131.75,131.85,84686.0,125.8842,126.0465,125.7697,125.8651,84686.0
2019-05-10 15:35:00,131.85,132.1,131.75,131.9,67346.0,125.8651,126.1038,125.7697,125.9128,67346.0
2019-05-10 15:40:00,131.95,131.95,131.07,131.49,121153.0,125.9606,125.9606,125.1205,125.5215,121153.0
2019-05-10 15:45:00,131.49,131.53,131.2,131.26,75632.0,125.5215,125.5596,125.2446,125.3019,75632.0
2019-05-10 15:50:00,131.24,131.4,130.98,131.33,80188.0,125.2828,125.4355,125.0346,125.3687,80188.0
2019-05-10 15:55:00,131.34,131.75,131.28,131.71,157147.0,125.3783,125.7697,125.321,125.7315,157147.0
2019-05-13 09:30:00,129.49,129.78,127.81,128.32,57671.0,123.6122,123.8891,122.0085,122.4953,57671.0
2019-05-13 09:35:00,128.42,129.25,128.29,128.96,29547.0,122.5908,123.3831,122.4667,123.1063,29547.0
2019-05-13 09:40:00,128.94,129.49,128.81,128.97,24796.0,123.0872,123.6122,122.9631,123.1158,24796.0
2019-05-13 09:45:00,128.99,129.4,128.68,128.68,21663.0,123.1349,123.5263,122.839,122.839,21663.0
2019-05-13 09:50:00,128.67,128.75,128.05,128.31,32549.0,122.8295,122.9058,122.2376,122.4858,32549.0
2019-05-13 09:55:00,128.22,128.29,127.81,127.95,20245.0,122.3999,122.4667,122.0085,122.1421,20245.0
2019-05-13 10:00:00,127.89,128.03,127.77,128.03,27142.0,122.0849,122.2185,121.9703,122.2185,27142.0
2019-05-13 10:05:00,128.04,128.22,127.74,127.98,36361.0,122.2281,122.3999,121.9417,122.1708,36361.0
2019-05-13 10:10:00,128.01,128.56,127.94,128.5,26856.0,122.1994,122.7245,122.1326,122.6672,26856.0
2019-05-13 10:15:00,128.51,128.66,128.2,128.27,22437.0,122.6767,122.8199,122.3808,122.4476,22437.0
2019-05-13 10:20:00,128.29,128.42,128.0,128.24,17966.0,122.4667,122.5908,122.1899,122.419,17966.0
2019-05-13 10:25:00,128.22,128.26,127.82,128.09,16112.0,122.3999,122.4381,122.018,122.2758,16112.0
2019-05-13 10:30:00,127.97,128.22,127.8,128.13,22264.0,122.1612,122.3999,121.999,122.314,22264.0
2019-05-13 10:35:00,128.17,128.39,128.12,128.29,13834.0,122.3522,122.5622,122.3044,122.4667,13834.0
2019-05-13 10:40:00,128.34,128.56,128.24,128.47,11859.0,122.5144,122.7245,122.419,122.6385,11859.0
2019-05-13 10:45:00,128.42,128.42,128.04,128.05,17455.0,122.5908,122.5908,122.2281,122.2376,17455.0
2019-05-13 10:50:00,128.05,128.18,127.69,127.72,27661.0,122.2376,122.3617,121.8939,121.9226,27661.0
2019-05-13 10:55:00,127.69,127.92,127.51,127.91,16680.0,121.8939,122.1135,121.7221,122.104,16680.0
2019-05-13 11:00:00,127.87,128.03,127.45,127.5,18341.0,122.0658,122.2185,121.6648,121.7126,18341.0
2019-05-13 11:05:00,127.56,127.71,127.41,127.5,19553.0,121.7698,121.913,121.6267,121.7126,19553.0
2019-05-13 11:10:00,127.5,127.67,127.34,127.6,17069.0,121.7126,121.8749,121.5598,121.808,17069.0
2019-05-13 11:15:00,127.56,127.56,127.1,127.23,15893.0,121.7698,121.7698,121.3307,121.4548,15893.0
2019-05-13 11:20:00,127.31,127.51,127.27,127.38,15353.0,121.5312,121.7221,121.493,121.598,15353.0
2019-05-13 11:25:00,127.4,127.4,127.04,127.08,15281.0,121.6171,121.6171,121.2735,121.3116,15281.0
2019-05-13 11:30:00,127.02,127.12,126.69,126.89,21479.0,121.2544,121.3498,120.9393,121.1303,21479.0
2019-05-13 11:35:00,126.85,126.9,126.68,126.73,8924.0,121.0921,121.1398,120.9298,120.9775,8924.0
2019-05-13 11:40:00,126.75,126.96,126.72,126.73,15911.0,120.9966,121.1971,120.968,120.9775,15911.0
2019-05-13 11:45:00,126.77,126.97,126.7,126.83,11514.0,121.0157,121.2066,120.9489,121.073,11514.0
2019-05-13 11:50:00,126.83,126.85,126.54,126.7,12752.0,121.073,121.0921,120.7961,120.9489,12752.0
2019-05-13 11:55:00,126.71,127.12,126.7,127.1,11160.0,120.9584,121.3498,120.9489,121.3307,11160.0
2019-05-13 12:00:00,127.11,127.11,126.8,126.85,11157.0,121.3403,121.3403,121.0443,121.0921,11157.0
2019-05-13 12:05:00,126.83,126.88,126.6,126.62,12239.0,121.073,121.1207,120.8534,120.8725,12239.0
2019-05-13 12:10:00,126.63,126.86,126.63,126.73,12235.0,120.8821,121.1016,120.8821,120.9775,12235.0
2019-05-13 12:15:00,126.74,126.75,126.59,126.68,8139.0,120.9871,120.9966,120.8439,120.9298,8139.0
2019-05-13 12:20:00,126.74,126.84,126.66,126.74,14930.0,120.9871,121.0825,120.9107,120.9871,14930.0
2019-05-13 12:25:00,126.76,127.33,126.76,127.03,71995.0,121.0062,121.5503,121.0062,121.2639,71995.0
2019-05-13 12:30:00,127.0,127.04,126.75,126.97,37887.0,121.2353,121.2735,120.9966,121.2066,37887.0
2019-05-13 12:35:00,127.01,127.42,127.01,127.04,24138.0,121.2448,121.6362,121.2448,121.2735,24138.0
2019-05-13 12:40:00,127.0,127.15,127.0,127.07,9787.0,121.2353,121.3785,121.2353,121.3021,9787.0
2019-05-13 12:45:00,127.11,127.44,127.11,127.27,14370.0,121.3403,121.6553,121.3403,121.493,14370.0
2019-05-13 12:50:00,127.26,127.27,126.9,127.0,7989.0,121.4835,121.493,121.1398,121.2353,7989.0
2019-05-13 12:55:00,127.0,127.0,126.77,126.83,9188.0,121.2353,121.2353,121.0157,121.073,9188.0
2019-05-13 13:00:00,126.83,126.83,126.66,126.7,11848.0,121.073,121.073,120.9107,120.9489,11848.0
2019-05-13 13:05:00,126.65,126.84,126.65,126.8,11052.0,120.9012,121.0825,120.9012,121.0443,11052.0
2019-05-13 13:10:00,126.8,126.94,126.76,126.85,7243.0,121.0443,121.178,121.0062,121.0921,7243.0
2019-05-13 13:15:00,126.84,127.0,126.76,126.77,25212.0,121.0825,121.2353,121.0062,121.0157,25212.0
2019-05-13 13:20:00,126.69,126.7,126.55,126.62,10015.0,120.9393,120.9489,120.8057,120.8725,10015.0
2019-05-13 13:25:00,126.65,126.75,126.54,126.6,8501.0,120.9012,120.9966,120.7961,120.8534,8501.0
2019-05-13 13:30:00,126.59,126.72,126.55,126.57,5021.0,120.8439,120.968,120.8057,120.8248,5021.0
2019-05-13 13:35:00,126.61,127.1,126.61,126.87,22288.0,120.863,121.3307,120.863,121.1112,22288.0
2019-05-13 13:40:00,126.86,127.04,126.79,126.81,6511.0,121.1016,121.2735,121.0348,121.0539,6511.0
2019-05-13 13:45:00,126.79,126.96,126.71,126.86,11929.0,121.0348,121.1971,120.9584,121.1016,11929.0
2019-05-13 13:50:00,126.87,126.89,126.72,126.84,5148.0,121.1112,121.1303,120.968,121.0825,5148.0
2019-05-13 13:55:00,126.86,126.91,126.78,126.88,9778.0,121.1016,121.1494,121.0253,121.1207,9778.0
2019-05-13 14:00:00,126.88,126.94,126.79,126.84,5740.0,121.1207,121.178,121.0348,121.0825,5740.0
2019-05-13 14:05:00,126.87,127.03,126.8,126.83,8065.0,121.1112,121.2639,121.0443,121.073,8065.0
2019-05-13 14:10:00,126.8,126.83,126.58,126.62,11283.0,121.0443,121.073,120.8343,120.8725,11283.0
2019-05-13 14:15:00,126.61,126.66,126.57,126.6,5052.0,120.863,120.9107,120.8248,120.8534,5052.0
2019-05-13 14:20:00,126.63,126.91,126.58,126.91,8553.0,120.8821,121.1494,120.8343,121.1494,8553.0
2019-05-13 14:25:00,126.93,127.27,126.92,127.07,11890.0,121.1684,121.493,121.1589,121.3021,11890.0
2019-05-13 14:30:00,127.05,127.14,126.9,126.99,7902.0,121.283,121.3689,121.1398,121.2257,7902.0
2019-05-13 14:35:00,127.01,127.03,126.81,126.94,6780.0,121.2448,121.2639,121.0539,121.178,6780.0
2019-05-13 14:40:00,126.91,127.01,126.74,126.87,8964.0,121.1494,121.2448,120.9871,121.1112,8964.0
2019-05-13 14:45:00,126.83,127.13,126.83,127.03,5903.0,121.073,121.3594,121.073,121.2639,5903.0
2019-05-13 14:50:00,127.0,127.2,127.0,127.07,7044.0,121.2353,121.4262,121.2353,121.3021,7044.0
2019-05-13 14:55:00,127.06,127.23,126.99,127.0,10605.0,121.2925,121.4548,121.2257,121.2353,10605.0
2019-05-13 15:00:00,127.01,127.12,126.72,126.75,11542.0,121.2448,121.3498,120.968,120.9966,11542.0
2019-05-13 15:05:00,126.77,126.94,126.73,126.74,14482.0,121.0157,121.178,120.9775,120.9871,14482.0
2019-05-13 15:10:00,126.76,126.9,126.64,126.66,13178.0,121.0062,121.1398,120.8916,120.9107,13178.0
2019-05-13 15:15:00,126.64,126.77,126.45,126.51,19835.0,120.8916,121.0157,120.7102,120.7675,19835.0
2019-05-13 15:20:00,126.52,126.58,126.42,126.44,24098.0,120.7771,120.8343,120.6816,120.7007,24098.0
2019-05-13 15:25:00,126.44,126.53,126.38,126.46,11207.0,120.7007,120.7866,120.6434,120.7198,11207.0
2019-05-13 15:30:00,126.41,126.46,126.2,126.3,20632.0,120.672,120.7198,120.4716,120.567,20632.0
2019-05-13 15:35:00,126.29,126.29,125.78,125.88,40343.0,120.5575,120.5575,120.0706,120.1661,40343.0
2019-05-13 15:40:00,125.9,126.06,125.72,125.78,49814.0,120.1852,120.3379,120.0134,120.0706,49814.0
2019-05-13 15:45:00,125.77,126.15,125.76,126.15,60641.0,120.0611,120.4238,120.0516,120.4238,60641.0
2019-05-13 15:50:00,126.14,126.21,125.97,126.18,88145.0,120.4143,120.4811,120.252,120.4525,88145.0
2019-05-13 15:55:00,126.18,126.19,125.99,126.01,149600.0,120.4525,120.462,120.2711,120.2902,149600.0
2019-05-14 09:30:00,126.48,127.03,126.31,126.91,26321.0,120.7389,121.2639,120.5766,121.1494,26321.0
2019-05-14 09:35:00,127.02,127.02,126.65,126.83,67909.0,121.2544,121.2544,120.9012,121.073,67909.0
2019-05-14 09:40:00,126.89,127.13,126.87,126.96,25350.0,121.1303,121.3594,121.1112,121.1971,25350.0
2019-05-14 09:45:00,126.94,127.06,126.74,126.8,27128.0,121.178,121.2925,120.9871,121.0443,27128.0
2019-05-14 09:50:00,126.8,126.9,126.53,126.81,31483.0,121.0443,121.1398,120.7866,121.0539,31483.0
2019-05-14 09:55:00,126.83,127.09,126.76,126.76,28700.0,121.073,121.3212,121.0062,121.0062,28700.0
2019-05-14 10:00:00,126.8,127.3,126.8,127.04,28365.0,121.0443,121.5216,121.0443,121.2735,28365.0
2019-05-14 10:05:00,127.05,127.5,127.01,127.47,28755.0,121.283,121.7126,121.2448,121.6839,28755.0
2019-05-14 10:10:00,127.46,127.96,127.4,127.96,27325.0,121.6744,122.1517,121.6171,122.1517,27325.0
2019-05-14 10:15:00,127.86,128.07,127.81,127.96,16841.0,122.0562,122.2567,122.0085,122.1517,16841.0
2019-05-14 10:20:00,127.95,128.38,127.95,128.38,18287.0,122.1421,122.5526,122.1421,122.5526,18287.0
2019-05-14 10:25:00,128.35,128.78,128.34,128.68,14330.0,122.524,122.9345,122.5144,122.839,14330.0
2019-05-14 10:30:00,128.67,128.73,128.13,128.14,26351.0,122.8295,122.8867,122.314,122.3235,26351.0
2019-05-14 10:35:00,128.11,128.42,128.11,128.31,7800.0,122.2949,122.5908,122.2949,122.4858,7800.0
2019-05-14 10:40:00,128.24,128.45,128.24,128.45,14345.0,122.419,122.6194,122.419,122.6194,14345.0
2019-05-14 10:45:00,128.41,128.72,128.32,128.35,16777.0,122.5813,122.8772,122.4953,122.524,16777.0
2019-05-14 10:50:00,128.34,128.48,128.28,128.36,7972.0,122.5144,122.6481,122.4572,122.5335,7972.0
2019-05-14 10:55:00,128.38,128.59,128.37,128.56,8942.0,122.5526,122.7531,122.5431,122.7245,8942.0
2019-05-14 11:00:00,128.55,128.76,128.49,128.56,13178.0,122.7149,122.9154,122.6576,122.7245,13178.0
2019-05-14 11:05:00,128.66,129.14,128.66,128.96,24511.0,122.8199,123.2781,122.8199,123.1063,24511.0
2019-05-14 11:10:00,128.97,129.22,128.96,129.2,10463.0,123.1158,123.3545,123.1063,123.3354,10463.0
2019-05-14 11:15:00,129.18,129.3,129.01,129.29,9807.0,123.3163,123.4309,123.154,123.4213,9807.0
2019-05-14 11:20:00,129.35,129.7,129.3,129.65,12515.0,123.4786,123.8127,123.4309,123.765,12515.0
2019-05-14 11:25:00,129.67,129.91,129.65,129.81,22139.0,123.7841,124.0132,123.765,123.9177,22139.0
2019-05-14 11:30:00,129.81,129.98,129.72,129.93,14098.0,123.9177,124.08,123.8318,124.0323,14098.0
2019-05-14 11:35:00,129.97,130.33,129.95,130.18,13940.0,124.0705,124.4141,124.0514,124.2709,13940.0
2019-05-14 11:40:00,130.19,130.26,129.99,130.03,7026.0,124.2805,124.3473,124.0895,124.1277,7026.0
2019-05-14 11:45:00,130.02,130.3,130.02,130.28,5422.0,124.1182,124.3855,124.1182,124.3664,5422.0
2019-05-14 11:50:00,130.28,130.3,130.03,130.03,6322.0,124.3664,124.3855,124.1277,124.1277,6322.0
2019-05-14 11:55:00,130.06,130.17,130.02,130.06,6430.0,124.1564,124.2614,124.1182,124.1564,6430.0
2019-05-14 12:00:00,130.1,130.32,130.1,130.21,17291.0,124.1946,124.4046,124.1946,124.2996,17291.0
2019-05-14 12:05:00,130.24,130.34,130.22,130.3,5868.0,124.3282,124.4237,124.3091,124.3855,5868.0
2019-05-14 12:10:00,130.31,130.62,130.24,130.31,12597.0,124.395,124.6909,124.3282,124.395,12597.0
2019-05-14 12:15:00,130.3,130.3,130.1,130.1,10903.0,124.3855,124.3855,124.1946,124.1946,10903.0
2019-05-14 12:20:00,130.13,130.19,130.09,130.13,6894.0,124.2232,124.2805,124.185,124.2232,6894.0
2019-05-14 12:25:00,130.16,130.16,129.82,129.83,8946.0,124.2518,124.2518,123.9273,123.9368,8946.0
2019-05-14 12:30:00,129.83,130.02,129.8,129.9,9035.0,123.9368,124.1182,123.9082,124.0036,9035.0
2019-05-14 12:35:00,129.9,130.11,129.9,130.08,7805.0,124.0036,124.2041,124.0036,124.1755,7805.0
2019-05-14 12:40:00,130.1,130.11,129.98,129.99,12736.0,124.1946,124.2041,124.08,124.0895,12736.0
2019-05-14 12:45:00,129.97,130.18,129.92,130.18,11285.0,124.0705,124.2709,124.0227,124.2709,11285.0
2019-05-14 12:50:00,130.19,130.19,130.07,130.16,3483.0,124.2805,124.2805,124.1659,124.2518,3483.0
2019-05-14 12:55:00,130.17,130.17,130.0,130.1,7573.0,124.2614,124.2614,124.0991,124.1946,7573.0
2019-05-14 13:00:00,130.12,130.39,130.11,130.26,16039.0,124.2136,124.4714,124.2041,124.3473,16039.0
2019-05-14 13:05:00,130.26,130.26,130.13,130.16,11324.0,124.3473,124.3473,124.2232,124.2518,11324.0
2019-05-14 13:10:00,130.18,130.37,130.15,130.36,7375.0,124.2709,124.4523,124.2423,124.4427,7375.0
2019-05-14 13:15:00,130.36,130.4,130.27,130.38,7932.0,124.4427,124.4809,124.3568,124.4618,7932.0
2019-05-14 13:20:00,130.4,130.64,130.39,130.63,13975.0,124.4809,124.71,124.4714,124.7005,13975.0
2019-05-14 13:25:00,130.62,130.62,130.41,130.41,55525.0,124.6909,124.6909,124.4905,124.4905,55525.0
2019-05-14 13:30:00,130.41,130.55,130.41,130.48,15111.0,124.4905,124.6241,124.4905,124.5573,15111.0
2019-05-14 13:35:00,130.49,130.59,130.46,130.59,19932.0,124.5668,124.6623,124.5382,124.6623,19932.0
2019-05-14 13:40:00,130.57,130.58,130.4,130.44,25762.0,124.6432,124.6528,124.4809,124.5191,25762.0
2019-05-14 13:45:00,130.43,130.57,130.36,130.57,9632.0,124.5096,124.6432,124.4427,124.6432,9632.0
2019-05-14 13:50:00,130.58,130.62,130.46,130.53,6706.0,124.6528,124.6909,124.5382,124.605,6706.0
2019-05-14 13:55:00,130.52,130.62,130.49,130.61,7012.0,124.5955,124.6909,124.5668,124.6814,7012.0
2019-05-14 14:00:00,130.61,130.65,130.44,130.47,37846.0,124.6814,124.7196,124.5191,124.5478,37846.0
2019-05-14 14:05:00,130.48,130.75,130.45,130.71,19620.0,124.5573,124.815,124.5287,124.7769,19620.0
2019-05-14 14:10:00,130.69,130.85,130.62,130.84,8750.0,124.7578,124.9105,124.6909,124.901,8750.0
2019-05-14 14:15:00,130.84,130.88,130.78,130.78,13391.0,124.901,124.9391,124.8437,124.8437,13391.0
2019-05-14 14:20:00,130.78,130.97,130.78,130.83,18415.0,124.8437,125.0251,124.8437,124.8914,18415.0
2019-05-14 14:25:00,130.83,130.92,130.72,130.85,21176.0,124.8914,124.9773,124.7864,124.9105,21176.0
2019-05-14 14:30:00,130.86,130.91,130.68,130.75,18749.0,124.9201,124.9678,124.7482,124.815,18749.0
2019-05-14 14:35:00,130.73,130.74,130.63,130.71,7755.0,124.796,124.8055,124.7005,124.7769,7755.0
2019-05-14 14:40:00,130.71,130.78,130.7,130.73,16158.0,124.7769,124.8437,124.7673,124.796,16158.0
2019-05-14 14:45:00,130.75,130.83,130.4,130.45,33437.0,124.815,124.8914,124.4809,124.5287,33437.0
2019-05-14 14:50:00,130.43,130.47,130.32,130.37,10076.0,124.5096,124.5478,124.4046,124.4523,10076.0
2019-05-14 14:55:00,130.37,130.53,130.3,130.5,12436.0,124.4523,124.605,124.3855,124.5764,12436.0
2019-05-14 15:00:00,130.48,130.56,130.38,130.53,15066.0,124.5573,124.6337,124.4618,124.605,15066.0
2019-05-14 15:05:00,130.53,130.54,130.42,130.49,18500.0,124.605,124.6146,124.5,124.5668,18500.0
2019-05-14 15:10:00,130.46,130.46,130.19,130.25,18429.0,124.5382,124.5382,124.2805,124.3377,18429.0
2019-05-14 15:15:00,130.26,130.31,130.24,130.27,11886.0,124.3473,124.395,124.3282,124.3568,11886.0
2019-05-14 15:20:00,130.26,130.33,130.15,130.25,18402.0,124.3473,124.4141,124.2423,124.3377,18402.0
2019-05-14 15:25:00,130.24,130.34,130.16,130.25,37778.0,124.3282,124.4237,124.2518,124.3377,37778.0
2019-05-14 15:30:00,130.27,130.27,129.9,130.0,35160.0,124.3568,124.3568,124.0036,124.0991,35160.0
2019-05-14 15:35:00,129.99,130.23,129.92,130.13,45621.0,124.0895,124.3187,124.0227,124.2232,45621.0
2019-05-14 15:40:00,130.13,130.19,129.95,129.95,27975.0,124.2232,124.2805,124.0514,124.0514,27975.0
2019-05-14 15:45:00,129.93,130.03,129.79,129.96,45574.0,124.0323,124.1277,123.8986,124.0609,45574.0
2019-05-14 15:50:00,129.96,130.0,129.81,130.0,53918.0,124.0609,124.0991,123.9177,124.0991,53918.0
2019-05-14 15:55:00,130.0,130.2,129.8,129.86,120533.0,124.0991,124.29,123.9082,123.9654,120533.0
2019-05-15 09:30:00,128.79,128.8,127.27,128.39,42741.0,122.944,122.9536,121.493,122.5622,42741.0
2019-05-15 09:35:00,128.58,129.09,128.44,129.09,11320.0,122.7435,123.2304,122.6099,123.2304,11320.0
2019-05-15 09:40:00,129.1,129.21,128.73,129.06,10327.0,123.2399,123.345,122.8867,123.2018,10327.0
2019-05-15 09:45:00,129.17,129.36,129.08,129.31,41459.0,123.3068,123.4881,123.2209,123.4404,41459.0
2019-05-15 09:50:00,129.33,129.81,129.33,129.64,13315.0,123.4595,123.9177,123.4595,123.7554,13315.0
2019-05-15 09:55:00,129.77,129.82,129.46,129.5,8286.0,123.8795,123.9273,123.5836,123.6218,8286.0
2019-05-15 10:00:00,129.56,129.73,129.44,129.53,18290.0,123.6791,123.8413,123.5645,123.6504,18290.0
2019-05-15 10:05:00,129.61,129.85,129.23,129.85,13509.0,123.7268,123.9559,123.364,123.9559,13509.0
2019-05-15 10:10:00,129.87,130.0,129.53,130.0,43569.0,123.975,124.0991,123.6504,124.0991,43569.0
2019-05-15 10:15:00,130.0,130.39,129.85,130.26,31490.0,124.0991,124.4714,123.9559,124.3473,31490.0
2019-05-15 10:20:00,130.26,130.39,130.11,130.24,10663.0,124.3473,124.4714,124.2041,124.3282,10663.0
2019-05-15 10:25:00,130.2,130.5,130.04,130.5,27733.0,124.29,124.5764,124.1373,124.5764,27733.0
2019-05-15 10:30:00,130.47,130.57,130.15,130.29,17467.0,124.5478,124.6432,124.2423,124.3759,17467.0
2019-05-15 10:35:00,130.31,130.48,130.25,130.38,11290.0,124.395,124.5573,124.3377,124.4618,11290.0
2019-05-15 10:40:00,130.4,130.63,130.34,130.61,5492.0,124.4809,124.7005,124.4237,124.6814,5492.0
2019-05-15 10:45:00,130.61,130.75,130.52,130.7,5347.0,124.6814,124.815,124.5955,124.7673,5347.0
2019-05-15 10:50:00,130.76,130.99,130.69,130.72,7432.0,124.8246,125.0442,124.7578,124.7864,7432.0
2019-05-15 10:55:00,130.73,130.88,130.56,130.6,5855.0,124.796,124.9391,124.6337,124.6719,5855.0
2019-05-15 11:00:00,130.65,130.73,130.34,130.54,26360.0,124.7196,124.796,124.4237,124.6146,26360.0
2019-05-15 11:05:00,130.53,130.81,130.47,130.81,11991.0,124.605,124.8723,124.5478,124.8723,11991.0
2019-05-15 11:10:00,130.81,130.99,130.77,130.88,15189.0,124.8723,125.0442,124.8341,124.9391,15189.0
2019-05-15 11:15:00,130.86,130.96,130.69,130.9,6880.0,124.9201,125.0155,124.7578,124.9582,6880.0
2019-05-15 11:20:00,130.94,130.99,130.78,130.93,14848.0,124.9964,125.0442,124.8437,124.9869,14848.0
2019-05-15 11:25:00,130.9,131.25,130.9,131.21,16744.0,124.9582,125.2924,124.9582,125.2542,16744.0
2019-05-15 11:30:00,131.21,131.38,131.15,131.25,14700.0,125.2542,125.4165,125.1969,125.2924,14700.0
2019-05-15 11:35:00,131.27,131.29,130.99,131.0,13412.0,125.3114,125.3305,125.0442,125.0537,13412.0
2019-05-15 11:40:00,131.02,131.31,130.96,131.26,10482.0,125.0728,125.3496,125.0155,125.3019,10482.0
2019-05-15 11:45:00,131.31,131.34,131.16,131.23,6234.0,125.3496,125.3783,125.2064,125.2733,6234.0
2019-05-15 11:50:00,131.25,131.46,131.25,131.32,16287.0,125.2924,125.4928,125.2924,125.3592,16287.0
2019-05-15 11:55:00,131.34,131.56,131.34,131.53,11777.0,125.3783,125.5883,125.3783,125.5596,11777.0
2019-05-15 12:00:00,131.53,131.67,131.52,131.64,13675.0,125.5596,125.6933,125.5501,125.6646,13675.0
2019-05-15 12:05:00,131.64,131.76,131.54,131.57,6694.0,125.6646,125.7792,125.5692,125.5978,6694.0
2019-05-15 12:10:00,131.6,131.64,131.28,131.39,8354.0,125.6265,125.6646,125.321,125.426,8354.0
2019-05-15 12:15:00,131.41,131.42,131.27,131.27,4272.0,125.4451,125.4546,125.3114,125.3114,4272.0
2019-05-15 12:20:00,131.26,131.37,131.1,131.26,13619.0,125.3019,125.4069,125.1492,125.3019,13619.0
2019-05-15 12:25:00,131.22,131.28,131.12,131.22,2000.0,125.2637,125.321,125.1683,125.2637,2000.0
2019-05-15 12:30:00,131.22,131.42,131.22,131.38,4856.0,125.2637,125.4546,125.2637,125.4165,4856.0
2019-05-15 12:35:00,131.38,131.39,131.25,131.34,3949.0,125.4165,125.426,125.2924,125.3783,3949.0
2019-05-15 12:40:00,131.35,131.45,131.35,131.45,4430.0,125.3878,125.4833,125.3878,125.4833,4430.0
2019-05-15 12:45:00,131.49,131.58,131.45,131.56,4700.0,125.5215,125.6074,125.4833,125.5883,4700.0
2019-05-15 12:50:00,131.55,131.57,131.38,131.46,4249.0,125.5787,125.5978,125.4165,125.4928,4249.0
2019-05-15 12:55:00,131.43,131.43,131.16,131.25,9410.0,125.4642,125.4642,125.2064,125.2924,9410.0
2019-05-15 13:00:00,131.33,131.41,131.32,131.32,6700.0,125.3687,125.4451,125.3592,125.3592,6700.0
2019-05-15 13:05:00,131.38,131.49,131.18,131.19,8639.0,125.4165,125.5215,125.2255,125.2351,8639.0
2019-05-15 13:10:00,131.2,131.43,131.19,131.39,5754.0,125.2446,125.4642,125.2351,125.426,5754.0
2019-05-15 13:15:00,131.41,131.44,131.34,131.35,9975.0,125.4451,125.4737,125.3783,125.3878,9975.0
2019-05-15 13:20:00,131.42,131.42,131.25,131.29,4800.0,125.4546,125.4546,125.2924,125.3305,4800.0
2019-05-15 13:25:00,131.27,131.52,131.27,131.47,9103.0,125.3114,125.5501,125.3114,125.5024,9103.0
2019-05-15 13:30:00,131.5,131.61,131.42,131.58,13586.0,125.531,125.636,125.4546,125.6074,13586.0
2019-05-15 13:35:00,131.63,131.75,131.57,131.72,10645.0,125.6551,125.7697,125.5978,125.741,10645.0
2019-05-15 13:40:00,131.71,131.75,131.56,131.56,7863.0,125.7315,125.7697,125.5883,125.5883,7863.0
2019-05-15 13:45:00,131.55,131.8,131.5,131.75,9000.0,125.5787,125.8174,125.531,125.7697,9000.0
2019-05-15 13:50:00,131.78,131.8,131.72,131.77,7200.0,125.7983,125.8174,125.741,125.7887,7200.0
2019-05-15 13:55:00,131.77,132.07,131.77,131.99,26947.0,125.7887,126.0751,125.7887,125.9988,26947.0
2019-05-15 14:00:00,132.01,132.17,131.89,132.15,53389.0,126.0179,126.1706,125.9033,126.1515,53389.0
2019-05-15 14:05:00,132.11,132.33,131.79,131.9,69694.0,126.1133,126.3233,125.8078,125.9128,69694.0
2019-05-15 14:10:00,131.89,132.04,131.83,132.04,8400.0,125.9033,126.0465,125.846,126.0465,8400.0
2019-05-15 14:15:00,132.04,132.1,131.93,132.1,5546.0,126.0465,126.1038,125.9415,126.1038,5546.0
2019-05-15 14:20:00,132.11,132.26,132.11,132.16,7300.0,126.1133,126.2565,126.1133,126.161,7300.0
2019-05-15 14:25:00,132.17,132.22,132.07,132.12,7218.0,126.1706,126.2183,126.0751,126.1229,7218.0
2019-05-15 14:30:00,132.15,132.15,132.0,132.0,7650.0,126.1515,126.1515,126.0083,126.0083,7650.0
2019-05-15 14:35:00,131.97,132.0,131.86,131.96,4500.0,125.9797,126.0083,125.8747,125.9701,4500.0
2019-05-15 14:40:00,131.93,132.01,131.83,132.01,5754.0,125.9415,126.0179,125.846,126.0179,5754.0
2019-05-15 14:45:00,132.0,132.16,132.0,132.14,8100.0,126.0083,126.161,126.0083,126.142,8100.0
2019-05-15 14:50:00,132.11,132.21,131.97,131.97,9500.0,126.1133,126.2088,125.9797,125.9797,9500.0
2019-05-15 14:55:00,131.95,131.99,131.9,131.99,4200.0,125.9606,125.9988,125.9128,125.9988,4200.0
2019-05-15 15:00:00,131.99,132.03,131.81,131.82,14122.0,125.9988,126.0369,125.8269,125.8365,14122.0
2019-05-15 15:05:00,131.82,131.99,131.77,131.97,8806.0,125.8365,125.9988,125.7887,125.9797,8806.0
2019-05-15 15:10:00,132.0,132.04,131.79,131.91,9224.0,126.0083,126.0465,125.8078,125.9224,9224.0
2019-05-15 15:15:00,131.92,132.01,131.87,131.89,10773.0,125.9319,126.0179,125.8842,125.9033,10773.0
2019-05-15 15:20:00,131.91,132.04,131.88,132.04,9766.0,125.9224,126.0465,125.8938,126.0465,9766.0
2019-05-15 15:25:00,132.04,132.22,132.04,132.15,14630.0,126.0465,126.2183,126.0465,126.1515,14630.0
2019-05-15 15:30:00,132.13,132.23,132.08,132.11,18634.0,126.1324,126.2279,126.0847,126.1133,18634.0
2019-05-15 15:35:00,132.11,132.14,131.92,132.05,20752.0,126.1133,126.142,125.9319,126.056,20752.0
2019-05-15 15:40:00,132.03,132.08,131.96,132.05,17575.0,126.0369,126.0847,125.9701,126.056,17575.0
2019-05-15 15:45:00,132.02,132.08,131.96,131.96,25343.0,126.0274,126.0847,125.9701,125.9701,25343.0
2019-05-15 15:50:00,131.98,132.2,131.97,132.13,30769.0,125.9892,126.1992,125.9797,126.1324,30769.0
2019-05-15 15:55:00,132.15,132.17,131.77,131.83,85495.0,126.1515,126.1706,125.7887,125.846,85495.0
2019-05-16 09:30:00,132.07,132.62,130.96,132.47,30032.0,126.0751,126.6002,125.0155,126.457,30032.0
2019-05-16 09:35:00,132.41,132.72,132.34,132.72,15682.0,126.3997,126.6956,126.3329,126.6956,15682.0
2019-05-16 09:40:00,132.75,132.75,132.53,132.6,9287.0,126.7243,126.7243,126.5143,126.5811,9287.0
2019-05-16 09:45:00,132.65,132.68,132.32,132.42,10372.0,126.6288,126.6574,126.3138,126.4092,10372.0
2019-05-16 09:50:00,132.39,132.63,132.26,132.57,13471.0,126.3806,126.6097,126.2565,126.5524,13471.0
2019-05-16 09:55:00,132.58,132.71,132.42,132.55,10321.0,126.562,126.6861,126.4092,126.5333,10321.0
2019-05-16 10:00:00,132.59,132.84,132.56,132.75,14913.0,126.5715,126.8102,126.5429,126.7243,14913.0
2019-05-16 10:05:00,132.71,132.84,132.57,132.71,9892.0,126.6861,126.8102,126.5524,126.6861,9892.0
2019-05-16 10:10:00,132.69,132.69,132.46,132.46,6881.0,126.667,126.667,126.4474,126.4474,6881.0
2019-05-16 10:15:00,132.47,132.69,132.41,132.59,10746.0,126.457,126.667,126.3997,126.5715,10746.0
2019-05-16 10:20:00,132.6,133.01,132.56,133.01,54651.0,126.5811,126.9725,126.5429,126.9725,54651.0
2019-05-16 10:25:00,133.07,133.29,132.9,133.04,20704.0,127.0297,127.2398,126.8675,127.0011,20704.0
2019-05-16 10:30:00,133.01,133.15,132.9,133.08,32976.0,126.9725,127.1061,126.8675,127.0393,32976.0
2019-05-16 10:35:00,133.06,133.06,132.77,132.88,60239.0,127.0202,127.0202,126.7434,126.8484,60239.0
2019-05-16 10:40:00,132.87,132.87,132.53,132.54,16111.0,126.8388,126.8388,126.5143,126.5238,16111.0
2019-05-16 10:45:00,132.56,132.73,132.41,132.66,14116.0,126.5429,126.7052,126.3997,126.6383,14116.0
2019-05-16 10:50:00,132.69,132.84,132.69,132.76,15684.0,126.667,126.8102,126.667,126.7338,15684.0
2019-05-16 10:55:00,132.73,132.82,132.62,132.82,38374.0,126.7052,126.7911,126.6002,126.7911,38374.0
2019-05-16 11:00:00,132.82,132.92,132.59,132.64,21112.0,126.7911,126.8865,126.5715,126.6193,21112.0
2019-05-16 11:05:00,132.64,132.74,132.53,132.54,16816.0,126.6193,126.7147,126.5143,126.5238,16816.0
2019-05-16 11:10:00,132.54,132.78,132.39,132.78,14260.0,126.5238,126.7529,126.3806,126.7529,14260.0
2019-05-16 11:15:00,132.76,132.8,132.65,132.77,20348.0,126.7338,126.772,126.6288,126.7434,20348.0
2019-05-16 11:20:00,132.79,133.02,132.79,132.79,7049.0,126.7624,126.982,126.7624,126.7624,7049.0
2019-05-16 11:25:00,132.81,132.94,132.74,132.78,12985.0,126.7815,126.9056,126.7147,126.7529,12985.0
2019-05-16 11:30:00,132.71,132.88,132.71,132.87,11506.0,126.6861,126.8484,126.6861,126.8388,11506.0
2019-05-16 11:35:00,132.85,132.91,132.74,132.83,20439.0,126.8197,126.877,126.7147,126.8006,20439.0
2019-05-16 11:40:00,132.84,133.0,132.81,132.99,18060.0,126.8102,126.9629,126.7815,126.9534,18060.0
2019-05-16 11:45:00,132.99,133.0,132.67,132.82,19304.0,126.9534,126.9629,126.6479,126.7911,19304.0
2019-05-16 11:50:00,132.84,132.89,132.62,132.63,14839.0,126.8102,126.8579,126.6002,126.6097,14839.0
2019-05-16 11:55:00,132.63,132.73,132.62,132.7,10897.0,126.6097,126.7052,126.6002,126.6765,10897.0
2019-05-16 12:00:00,132.73,132.79,132.62,132.69,10949.0,126.7052,126.7624,126.6002,126.667,10949.0
2019-05-16 12:05:00,132.72,132.72,132.56,132.64,7407.0,126.6956,126.6956,126.5429,126.6193,7407.0
2019-05-16 12:10:00,132.65,132.88,132.61,132.86,9800.0,126.6288,126.8484,126.5906,126.8293,9800.0
2019-05-16 12:15:00,132.87,132.95,132.81,132.83,13610.0,126.8388,126.9152,126.7815,126.8006,13610.0
2019-05-16 12:20:00,132.85,132.88,132.73,132.79,7347.0,126.8197,126.8484,126.7052,126.7624,7347.0
2019-05-16 12:25:00,132.8,132.92,132.79,132.81,6555.0,126.772,126.8865,126.7624,126.7815,6555.0
2019-05-16 12:30:00,132.85,133.0,132.81,132.99,8748.0,126.8197,126.9629,126.7815,126.9534,8748.0
2019-05-16 12:35:00,132.99,132.99,132.77,132.83,7308.0,126.9534,126.9534,126.7434,126.8006,7308.0
2019-05-16 12:40:00,132.89,132.9,132.75,132.87,6000.0,126.8579,126.8675,126.7243,126.8388,6000.0
2019-05-16 12:45:00,132.83,132.89,132.79,132.86,6831.0,126.8006,126.8579,126.7624,126.8293,6831.0
2019-05-16 12:50:00,132.81,132.85,132.68,132.72,6503.0,126.7815,126.8197,126.6574,126.6956,6503.0
2019-05-16 12:55:00,132.71,132.8,132.67,132.77,7854.0,126.6861,126.772,126.6479,126.7434,7854.0
2019-05-16 13:00:00,132.77,132.87,132.65,132.7,9023.0,126.7434,126.8388,126.6288,126.6765,9023.0
2019-05-16 13:05:00,132.67,132.8,132.64,132.66,12604.0,126.6479,126.772,126.6193,126.6383,12604.0
2019-05-16 13:10:00,132.68,132.82,132.64,132.71,11149.0,126.6574,126.7911,126.6193,126.6861,11149.0
2019-05-16 13:15:00,132.66,132.73,132.59,132.72,8424.0,126.6383,126.7052,126.5715,126.6956,8424.0
2019-05-16 13:20:00,132.7,132.75,132.45,132.47,10601.0,126.6765,126.7243,126.4379,126.457,10601.0
2019-05-16 13:25:00,132.43,132.56,132.42,132.5,10290.0,126.4188,126.5429,126.4092,126.4856,10290.0
2019-05-16 13:30:00,132.49,132.67,132.46,132.62,9576.0,126.4761,126.6479,126.4474,126.6002,9576.0
2019-05-16 13:35:00,132.62,132.64,132.49,132.49,12266.0,126.6002,126.6193,126.4761,126.4761,12266.0
2019-05-16 13:40:00,132.5,132.54,132.4,132.48,7932.0,126.4856,126.5238,126.3902,126.4665,7932.0
2019-05-16 13:45:00,132.49,132.59,132.38,132.4,9017.0,126.4761,126.5715,126.3711,126.3902,9017.0
2019-05-16 13:50:00,132.38,132.43,132.38,132.38,5568.0,126.3711,126.4188,126.3711,126.3711,5568.0
2019-05-16 13:55:00,132.38,132.42,132.32,132.35,8470.0,126.3711,126.4092,126.3138,126.3424,8470.0
2019-05-16 14:00:00,132.31,132.4,132.27,132.27,10672.0,126.3042,126.3902,126.2661,126.2661,10672.0
2019-05-16 14:05:00,132.28,132.41,132.28,132.36,12731.0,126.2756,126.3997,126.2756,126.352,12731.0
2019-05-16 14:10:00,132.34,132.47,132.28,132.43,8040.0,126.3329,126.457,126.2756,126.4188,8040.0
2019-05-16 14:15:00,132.43,132.52,132.36,132.51,10210.0,126.4188,126.5047,126.352,126.4952,10210.0
2019-05-16 14:20:00,132.52,132.67,132.43,132.67,11024.0,126.5047,126.6479,126.4188,126.6479,11024.0
2019-05-16 14:25:00,132.66,132.72,132.61,132.62,8049.0,126.6383,126.6956,126.5906,126.6002,8049.0
2019-05-16 14:30:00,132.61,132.62,132.55,132.59,6705.0,126.5906,126.6002,126.5333,126.5715,6705.0
2019-05-16 14:35:00,132.61,132.63,132.55,132.59,9485.0,126.5906,126.6097,126.5333,126.5715,9485.0
2019-05-16 14:40:00,132.6,132.72,132.55,132.56,8647.0,126.5811,126.6956,126.5333,126.5429,8647.0
2019-05-16 14:45:00,132.58,132.67,132.57,132.62,6182.0,126.562,126.6479,126.5524,126.6002,6182.0
2019-05-16 14:50:00,132.62,132.62,132.45,132.47,22987.0,126.6002,126.6002,126.4379,126.457,22987.0
2019-05-16 14:55:00,132.45,132.6,132.42,132.59,26604.0,126.4379,126.5811,126.4092,126.5715,26604.0
2019-05-16 15:00:00,132.57,132.58,132.4,132.49,32363.0,126.5524,126.562,126.3902,126.4761,32363.0
2019-05-16 15:05:00,132.48,132.49,132.27,132.31,14675.0,126.4665,126.4761,126.2661,126.3042,14675.0
2019-05-16 15:10:00,132.29,132.29,132.12,132.18,14788.0,126.2851,126.2851,126.1229,126.1801,14788.0
2019-05-16 15:15:00,132.18,132.26,132.17,132.26,16247.0,126.1801,126.2565,126.1706,126.2565,16247.0
2019-05-16 15:20:00,132.28,132.57,132.24,132.55,19752.0,126.2756,126.5524,126.2374,126.5333,19752.0
2019-05-16 15:25:00,132.55,132.65,132.52,132.58,16106.0,126.5333,126.6288,126.5047,126.562,16106.0
2019-05-16 15:30:00,132.58,132.68,132.47,132.65,20579.0,126.562,126.6574,126.457,126.6288,20579.0
2019-05-16 15:35:00,132.66,132.66,132.53,132.53,16932.0,126.6383,126.6383,126.5143,126.5143,16932.0
2019-05-16 15:40:00,132.55,132.6,132.42,132.45,34130.0,126.5333,126.5811,126.4092,126.4379,34130.0
2019-05-16 15:45:00,132.45,132.48,132.36,132.44,30490.0,126.4379,126.4665,126.352,126.4283,30490.0
2019-05-16 15:50:00,132.44,132.45,132.23,132.36,40086.0,126.4283,126.4379,126.2279,126.352,40086.0
2019-05-16 15:55:00,132.34,132.58,132.33,132.49,75336.0,126.3329,126.562,126.3233,126.4761,75336.0
2019-05-17 09:30:00,132.15,132.26,131.1,131.85,74354.0,126.1515,126.2565,125.1492,125.8651,74354.0
2019-05-17 09:35:00,131.83,132.46,131.74,132.31,18180.0,125.846,126.4474,125.7601,126.3042,18180.0
2019-05-17 09:40:00,132.39,132.45,132.15,132.29,14559.0,126.3806,126.4379,126.1515,126.2851,14559.0
2019-05-17 09:45:00,132.26,132.41,132.12,132.19,8300.0,126.2565,126.3997,126.1229,126.1897,8300.0
2019-05-17 09:50:00,132.16,132.23,131.96,132.14,8044.0,126.161,126.2279,125.9701,126.142,8044.0
2019-05-17 09:55:00,132.14,132.23,132.09,132.11,4987.0,126.142,126.2279,126.0942,126.1133,4987.0
2019-05-17 10:00:00,132.15,132.38,131.93,131.94,6374.0,126.1515,126.3711,125.9415,125.951,6374.0
2019-05-17 10:05:00,131.9,132.1,131.85,131.95,8014.0,125.9128,126.1038,125.8651,125.9606,8014.0
2019-05-17 10:10:00,131.94,132.1,131.84,131.95,5744.0,125.951,126.1038,125.8556,125.9606,5744.0
2019-05-17 10:15:00,131.91,132.28,131.9,132.13,5001.0,125.9224,126.2756,125.9128,126.1324,5001.0
2019-05-17 10:20:00,132.24,132.34,132.17,132.28,2762.0,126.2374,126.3329,126.1706,126.2756,2762.0
2019-05-17 10:25:00,132.23,132.36,132.12,132.14,19671.0,126.2279,126.352,126.1229,126.142,19671.0
2019-05-17 10:30:00,132.16,132.3,132.16,132.27,3682.0,126.161,126.2947,126.161,126.2661,3682.0
2019-05-17 10:35:00,132.24,132.28,132.04,132.28,5628.0,126.2374,126.2756,126.0465,126.2756,5628.0
2019-05-17 10:40:00,132.25,132.32,132.2,132.32,5787.0,126.247,126.3138,126.1992,126.3138,5787.0
2019-05-17 10:45:00,132.32,132.5,132.3,132.49,6322.0,126.3138,126.4856,126.2947,126.4761,6322.0
2019-05-17 10:50:00,132.51,132.7,132.51,132.7,9608.0,126.4952,126.6765,126.4952,126.6765,9608.0
2019-05-17 10:55:00,132.69,132.92,132.63,132.75,23186.0,126.667,126.8865,126.6097,126.7243,23186.0
2019-05-17 11:00:00,132.79,133.05,132.78,132.99,14220.0,126.7624,127.0106,126.7529,126.9534,14220.0
2019-05-17 11:05:00,133.02,133.17,132.94,133.03,8382.0,126.982,127.1252,126.9056,126.9916,8382.0
2019-05-17 11:10:00,133.04,133.17,132.98,133.03,14853.0,127.0011,127.1252,126.9438,126.9916,14853.0
2019-05-17 11:15:00,133.05,133.15,132.89,132.99,10455.0,127.0106,127.1061,126.8579,126.9534,10455.0
2019-05-17 11:20:00,132.99,133.01,132.88,132.88,10415.0,126.9534,126.9725,126.8484,126.8484,10415.0
2019-05-17 11:25:00,132.92,132.94,132.6,132.62,12427.0,126.8865,126.9056,126.5811,126.6002,12427.0
2019-05-17 11:30:00,132.64,132.72,132.41,132.47,25580.0,126.6193,126.6956,126.3997,126.457,25580.0
2019-05-17 11:35:00,132.41,132.42,132.27,132.33,17337.0,126.3997,126.4092,126.2661,126.3233,17337.0
2019-05-17 11:40:00,132.3,132.3,132.17,132.17,9566.0,126.2947,126.2947,126.1706,126.1706,9566.0
2019-05-17 11:45:00,132.16,132.29,132.05,132.05,9029.0,126.161,126.2851,126.056,126.056,9029.0
2019-05-17 11:50:00,132.06,132.16,131.98,132.1,32625.0,126.0656,126.161,125.9892,126.1038,32625.0
2019-05-17 11:55:00,132.12,132.22,132.02,132.22,11908.0,126.1229,126.2183,126.0274,126.2183,11908.0
2019-05-17 12:00:00,132.21,132.24,132.07,132.14,10912.0,126.2088,126.2374,126.0751,126.142,10912.0
2019-05-17 12:05:00,132.06,132.06,131.79,131.93,9433.0,126.0656,126.0656,125.8078,125.9415,9433.0
2019-05-17 12:10:00,131.9,131.9,131.65,131.66,10179.0,125.9128,125.9128,125.6742,125.6837,10179.0
2019-05-17 12:15:00,131.68,131.93,131.68,131.88,5365.0,125.7028,125.9415,125.7028,125.8938,5365.0
2019-05-17 12:20:00,131.88,131.91,131.68,131.84,7846.0,125.8938,125.9224,125.7028,125.8556,7846.0
2019-05-17 12:25:00,131.79,131.82,131.6,131.67,5150.0,125.8078,125.8365,125.6265,125.6933,5150.0
2019-05-17 12:30:00,131.63,131.64,131.35,131.41,8389.0,125.6551,125.6646,125.3878,125.4451,8389.0
2019-05-17 12:35:00,131.43,131.47,131.37,131.38,6902.0,125.4642,125.5024,125.4069,125.4165,6902.0
2019-05-17 12:40:00,131.4,131.75,131.39,131.65,10064.0,125.4355,125.7697,125.426,125.6742,10064.0
2019-05-17 12:45:00,131.63,131.78,131.55,131.78,10990.0,125.6551,125.7983,125.5787,125.7983,10990.0
2019-05-17 12:50:00,131.71,131.72,131.51,131.56,8967.0,125.7315,125.741,125.5405,125.5883,8967.0
2019-05-17 12:55:00,131.56,131.57,131.46,131.48,8784.0,125.5883,125.5978,125.4928,125.5119,8784.0
2019-05-17 13:00:00,131.48,131.58,131.38,131.45,10056.0,125.5119,125.6074,125.4165,125.4833,10056.0
2019-05-17 13:05:00,131.48,131.68,131.48,131.65,19011.0,125.5119,125.7028,125.5119,125.6742,19011.0
2019-05-17 13:10:00,131.68,131.76,131.6,131.66,5306.0,125.7028,125.7792,125.6265,125.6837,5306.0
2019-05-17 13:15:00,131.69,131.82,131.66,131.81,11417.0,125.7124,125.8365,125.6837,125.8269,11417.0
2019-05-17 13:20:00,131.84,131.92,131.79,131.81,6629.0,125.8556,125.9319,125.8078,125.8269,6629.0
2019-05-17 13:25:00,131.82,131.83,131.66,131.68,6124.0,125.8365,125.846,125.6837,125.7028,6124.0
2019-05-17 13:30:00,131.7,131.72,131.56,131.66,12842.0,125.7219,125.741,125.5883,125.6837,12842.0
2019-05-17 13:35:00,131.69,131.92,131.68,131.78,14606.0,125.7124,125.9319,125.7028,125.7983,14606.0
2019-05-17 13:40:00,131.77,131.81,131.55,131.64,17063.0,125.7887,125.8269,125.5787,125.6646,17063.0
2019-05-17 13:45:00,131.59,131.61,131.47,131.52,13434.0,125.6169,125.636,125.5024,125.5501,13434.0
2019-05-17 13:50:00,131.53,131.74,131.49,131.66,6152.0,125.5596,125.7601,125.5215,125.6837,6152.0
2019-05-17 13:55:00,131.62,131.68,131.49,131.54,11337.0,125.6456,125.7028,125.5215,125.5692,11337.0
2019-05-17 14:00:00,131.54,131.71,131.54,131.64,7134.0,125.5692,125.7315,125.5692,125.6646,7134.0
2019-05-17 14:05:00,131.59,131.64,131.54,131.59,6668.0,125.6169,125.6646,125.5692,125.6169,6668.0
2019-05-17 14:10:00,131.63,131.64,131.5,131.53,6039.0,125.6551,125.6646,125.531,125.5596,6039.0
2019-05-17 14:15:00,131.54,131.56,131.43,131.53,7981.0,125.5692,125.5883,125.4642,125.5596,7981.0
2019-05-17 14:20:00,131.5,131.74,131.49,131.64,14686.0,125.531,125.7601,125.5215,125.6646,14686.0
2019-05-17 14:25:00,131.63,131.66,131.5,131.54,6918.0,125.6551,125.6837,125.531,125.5692,6918.0
2019-05-17 14:30:00,131.53,131.58,131.43,131.43,9865.0,125.5596,125.6074,125.4642,125.4642,9865.0
2019-05-17 14:35:00,131.44,131.63,131.41,131.61,10135.0,125.4737,125.6551,125.4451,125.636,10135.0
2019-05-17 14:40:00,131.61,131.61,131.42,131.55,8870.0,125.636,125.636,125.4546,125.5787,8870.0
2019-05-17 14:45:00,131.55,131.59,131.47,131.51,20227.0,125.5787,125.6169,125.5024,125.5405,20227.0
2019-05-17 14:50:00,131.52,131.66,131.49,131.49,13067.0,125.5501,125.6837,125.5215,125.5215,13067.0
2019-05-17 14:55:00,131.5,131.68,131.49,131.68,6952.0,125.531,125.7028,125.5215,125.7028,6952.0
2019-05-17 15:00:00,131.67,131.7,131.25,131.29,12601.0,125.6933,125.7219,125.2924,125.3305,12601.0
2019-05-17 15:05:00,131.31,131.36,131.1,131.12,10172.0,125.3496,125.3974,125.1492,125.1683,10172.0
2019-05-17 15:10:00,131.1,131.35,131.03,131.31,18346.0,125.1492,125.3878,125.0823,125.3496,18346.0
2019-05-17 15:15:00,131.27,131.28,131.05,131.13,17004.0,125.3114,125.321,125.1014,125.1778,17004.0
2019-05-17 15:20:00,131.13,131.29,131.11,131.26,14952.0,125.1778,125.3305,125.1587,125.3019,14952.0
2019-05-17 15:25:00,131.26,131.43,131.21,131.37,14819.0,125.3019,125.4642,125.2542,125.4069,14819.0
2019-05-17 15:30:00,131.35,131.35,131.09,131.23,20584.0,125.3878,125.3878,125.1396,125.2733,20584.0
2019-05-17 15:35:00,131.23,131.36,131.1,131.1,19152.0,125.2733,125.3974,125.1492,125.1492,19152.0
2019-05-17 15:40:00,131.09,131.19,130.92,131.1,40580.0,125.1396,125.2351,124.9773,125.1492,40580.0
2019-05-17 15:45:00,131.07,131.13,130.92,131.04,45162.0,125.1205,125.1778,124.9773,125.0919,45162.0
2019-05-17 15:50:00,131.03,131.09,130.87,131.02,53017.0,125.0823,125.1396,124.9296,125.0728,53017.0
2019-05-17 15:55:00,131.0,131.15,130.87,130.91,74736.0,125.0537,125.1969,124.9296,124.9678,74736.0
2019-05-20 09:30:00,128.75,129.59,128.75,129.03,23150.0,122.9058,123.7077,122.9058,123.1731,23150.0
2019-05-20 09:35:00,129.02,129.1,128.5,128.82,16305.0,123.1636,123.2399,122.6672,122.9727,16305.0
2019-05-20 09:40:00,128.81,128.9,128.55,128.64,9235.0,122.9631,123.049,122.7149,122.8008,9235.0
2019-05-20 09:45:00,128.75,129.24,128.75,128.93,28817.0,122.9058,123.3736,122.9058,123.0777,28817.0
2019-05-20 09:50:00,128.87,128.87,128.3,128.38,10200.0,123.0204,123.0204,122.4763,122.5526,10200.0
2019-05-20 09:55:00,128.55,129.14,128.55,129.14,8150.0,122.7149,123.2781,122.7149,123.2781,8150.0
2019-05-20 10:00:00,129.12,129.12,128.72,128.9,13083.0,123.259,123.259,122.8772,123.049,13083.0
2019-05-20 10:05:00,128.86,129.45,128.85,129.27,26914.0,123.0108,123.5741,123.0013,123.4022,26914.0
2019-05-20 10:10:00,129.22,129.31,129.02,129.02,12093.0,123.3545,123.4404,123.1636,123.1636,12093.0
2019-05-20 10:15:00,129.02,129.12,128.93,129.07,16444.0,123.1636,123.259,123.0777,123.2113,16444.0
2019-05-20 10:20:00,129.08,129.24,128.85,129.13,10472.0,123.2209,123.3736,123.0013,123.2686,10472.0
2019-05-20 10:25:00,129.25,129.3,128.98,128.98,15503.0,123.3831,123.4309,123.1254,123.1254,15503.0
2019-05-20 10:30:00,128.94,129.29,128.94,129.29,17447.0,123.0872,123.4213,123.0872,123.4213,17447.0
2019-05-20 10:35:00,129.35,129.46,129.23,129.35,11967.0,123.4786,123.5836,123.364,123.4786,11967.0
2019-05-20 10:40:00,129.35,129.42,129.23,129.24,14784.0,123.4786,123.5454,123.364,123.3736,14784.0
2019-05-20 10:45:00,129.22,129.28,129.03,129.03,14254.0,123.3545,123.4118,123.1731,123.1731,14254.0
2019-05-20 10:50:00,129.01,129.01,128.8,128.89,14285.0,123.154,123.154,122.9536,123.0395,14285.0
2019-05-20 10:55:00,128.93,129.15,128.93,129.09,6180.0,123.0777,123.2877,123.0777,123.2304,6180.0
2019-05-20 11:00:00,129.13,129.15,128.88,128.98,7537.0,123.2686,123.2877,123.0299,123.1254,7537.0
2019-05-20 11:05:00,128.98,128.98,128.72,128.75,6011.0,123.1254,123.1254,122.8772,122.9058,6011.0
2019-05-20 11:10:00,128.74,128.83,128.7,128.71,2600.0,122.8963,122.9822,122.8581,122.8676,2600.0
2019-05-20 11:15:00,128.69,128.73,128.59,128.59,7592.0,122.8486,122.8867,122.7531,122.7531,7592.0
2019-05-20 11:20:00,128.53,128.69,128.46,128.65,10000.0,122.6958,122.8486,122.629,122.8104,10000.0
2019-05-20 11:25:00,128.63,128.83,128.61,128.63,13111.0,122.7913,122.9822,122.7722,122.7913,13111.0
2019-05-20 11:30:00,128.67,128.87,128.59,128.62,28624.0,122.8295,123.0204,122.7531,122.7817,28624.0
2019-05-20 11:35:00,128.59,128.65,128.17,128.24,13356.0,122.7531,122.8104,122.3522,122.419,13356.0
2019-05-20 11:40:00,128.25,128.34,128.16,128.3,16570.0,122.4285,122.5144,122.3426,122.4763,16570.0
2019-05-20 11:45:00,128.39,128.53,128.37,128.43,10356.0,122.5622,122.6958,122.5431,122.6004,10356.0
2019-05-20 11:50:00,128.42,128.5,128.3,128.33,10661.0,122.5908,122.6672,122.4763,122.5049,10661.0
2019-05-20 11:55:00,128.34,128.34,128.08,128.24,6009.0,122.5144,122.5144,122.2662,122.419,6009.0
2019-05-20 12:00:00,128.25,128.44,128.13,128.44,5359.0,122.4285,122.6099,122.314,122.6099,5359.0
2019-05-20 12:05:00,128.47,128.56,128.42,128.49,2582.0,122.6385,122.7245,122.5908,122.6576,2582.0
2019-05-20 12:10:00,128.43,128.56,128.42,128.46,7823.0,122.6004,122.7245,122.5908,122.629,7823.0
2019-05-20 12:15:00,128.47,128.7,128.47,128.59,37153.0,122.6385,122.8581,122.6385,122.7531,37153.0
2019-05-20 12:20:00,128.56,128.58,128.43,128.53,6552.0,122.7245,122.7435,122.6004,122.6958,6552.0
2019-05-20 12:25:00,128.58,128.63,128.34,128.34,6029.0,122.7435,122.7913,122.5144,122.5144,6029.0
2019-05-20 12:30:00,128.33,128.41,128.2,128.34,7125.0,122.5049,122.5813,122.3808,122.5144,7125.0
2019-05-20 12:35:00,128.37,128.45,128.36,128.45,3141.0,122.5431,122.6194,122.5335,122.6194,3141.0
2019-05-20 12:40:00,128.39,128.41,128.33,128.33,3800.0,122.5622,122.5813,122.5049,122.5049,3800.0
2019-05-20 12:45:00,128.31,128.38,128.29,128.34,2711.0,122.4858,122.5526,122.4667,122.5144,2711.0
2019-05-20 12:50:00,128.31,128.37,128.19,128.19,7460.0,122.4858,122.5431,122.3712,122.3712,7460.0
2019-05-20 12:55:00,128.17,128.32,128.17,128.26,11441.0,122.3522,122.4953,122.3522,122.4381,11441.0
2019-05-20 13:00:00,128.27,128.31,128.1,128.11,6527.0,122.4476,122.4858,122.2853,122.2949,6527.0
2019-05-20 13:05:00,128.14,128.2,128.09,128.1,8634.0,122.3235,122.3808,122.2758,122.2853,8634.0
2019-05-20 13:10:00,128.07,128.24,128.03,128.24,9979.0,122.2567,122.419,122.2185,122.419,9979.0
2019-05-20 13:15:00,128.24,128.26,128.15,128.18,14188.0,122.419,122.4381,122.3331,122.3617,14188.0
2019-05-20 13:20:00,128.19,128.25,128.07,128.12,8650.0,122.3712,122.4285,122.2567,122.3044,8650.0
2019-05-20 13:25:00,128.07,128.14,127.96,128.12,9642.0,122.2567,122.3235,122.1517,122.3044,9642.0
2019-05-20 13:30:00,128.07,128.18,128.02,128.13,20405.0,122.2567,122.3617,122.209,122.314,20405.0
2019-05-20 13:35:00,128.12,128.16,128.01,128.03,10519.0,122.3044,122.3426,122.1994,122.2185,10519.0
2019-05-20 13:40:00,128.02,128.04,127.92,127.99,13375.0,122.209,122.2281,122.1135,122.1803,13375.0
2019-05-20 13:45:00,128.0,128.02,127.79,127.91,26412.0,122.1899,122.209,121.9894,122.104,26412.0
2019-05-20 13:50:00,127.93,128.0,127.92,127.99,12290.0,122.1231,122.1899,122.1135,122.1803,12290.0
2019-05-20 13:55:00,127.99,128.08,127.94,127.98,10431.0,122.1803,122.2662,122.1326,122.1708,10431.0
2019-05-20 14:00:00,127.97,128.16,127.93,128.1,18435.0,122.1612,122.3426,122.1231,122.2853,18435.0
2019-05-20 14:05:00,128.1,128.14,127.97,128.1,10948.0,122.2853,122.3235,122.1612,122.2853,10948.0
2019-05-20 14:10:00,128.15,128.21,128.08,128.1,9143.0,122.3331,122.3903,122.2662,122.2853,9143.0
2019-05-20 14:15:00,128.07,128.17,128.01,128.08,14568.0,122.2567,122.3522,122.1994,122.2662,14568.0
2019-05-20 14:20:00,128.07,128.07,127.95,127.99,8341.0,122.2567,122.2567,122.1421,122.1803,8341.0
2019-05-20 14:25:00,128.02,128.14,128.01,128.12,9293.0,122.209,122.3235,122.1994,122.3044,9293.0
2019-05-20 14:30:00,128.13,128.24,128.07,128.08,6785.0,122.314,122.419,122.2567,122.2662,6785.0
2019-05-20 14:35:00,128.06,128.06,127.68,127.78,12802.0,122.2472,122.2472,121.8844,121.9799,12802.0
2019-05-20 14:40:00,127.77,127.95,127.76,127.9,7543.0,121.9703,122.1421,121.9608,122.0944,7543.0
2019-05-20 14:45:00,127.89,127.93,127.72,127.72,8476.0,122.0849,122.1231,121.9226,121.9226,8476.0
2019-05-20 14:50:00,127.76,127.87,127.76,127.86,6304.0,121.9608,122.0658,121.9608,122.0562,6304.0
2019-05-20 14:55:00,127.83,127.95,127.81,127.93,5310.0,122.0276,122.1421,122.0085,122.1231,5310.0
2019-05-20 15:00:00,127.96,127.98,127.82,127.83,6856.0,122.1517,122.1708,122.018,122.0276,6856.0
2019-05-20 15:05:00,127.84,127.9,127.8,127.8,9540.0,122.0371,122.0944,121.999,121.999,9540.0
2019-05-20 15:10:00,127.81,127.83,127.49,127.63,25954.0,122.0085,122.0276,121.703,121.8367,25954.0
2019-05-20 15:15:00,127.63,127.7,127.57,127.69,8914.0,121.8367,121.9035,121.7794,121.8939,8914.0
2019-05-20 15:20:00,127.68,127.74,127.54,127.55,14690.0,121.8844,121.9417,121.7508,121.7603,14690.0
2019-05-20 15:25:00,127.55,127.71,127.51,127.7,13507.0,121.7603,121.913,121.7221,121.9035,13507.0
2019-05-20 15:30:00,127.69,127.79,127.6,127.7,12287.0,121.8939,121.9894,121.808,121.9035,12287.0
2019-05-20 15:35:00,127.69,127.86,127.66,127.78,27038.0,121.8939,122.0562,121.8653,121.9799,27038.0
2019-05-20 15:40:00,127.79,127.89,127.74,127.8,17323.0,121.9894,122.0849,121.9417,121.999,17323.0
2019-05-20 15:45:00,127.79,127.93,127.79,127.91,19688.0,121.9894,122.1231,121.9894,122.104,19688.0
2019-05-20 15:50:00,127.89,127.97,127.78,127.89,34959.0,122.0849,122.1612,121.9799,122.0849,34959.0
2019-05-20 15:55:00,127.88,127.95,127.78,127.86,62409.0,122.0753,122.1421,121.9799,122.0562,62409.0
2019-05-21 09:30:00,128.71,129.19,128.06,128.7,17705.0,122.8676,123.3259,122.2472,122.8581,17705.0
2019-05-21 09:35:00,128.71,129.16,128.7,129.05,12507.0,122.8676,123.2972,122.8581,123.1922,12507.0
2019-05-21 09:40:00,128.98,129.28,128.97,129.04,6200.0,123.1254,123.4118,123.1158,123.1827,6200.0
2019-05-21 09:45:00,129.04,129.09,128.78,128.83,39322.0,123.1827,123.2304,122.9345,122.9822,39322.0
2019-05-21 09:50:00,128.81,128.91,128.68,128.9,25979.0,122.9631,123.0586,122.839,123.049,25979.0
2019-05-21 09:55:00,128.91,129.21,128.84,129.19,37979.0,123.0586,123.345,122.9917,123.3259,37979.0
2019-05-21 10:00:00,129.18,129.3,129.05,129.09,21720.0,123.3163,123.4309,123.1922,123.2304,21720.0
2019-05-21 10:05:00,129.14,129.14,128.86,128.96,9225.0,123.2781,123.2781,123.0108,123.1063,9225.0
2019-05-21 10:10:00,128.97,129.02,128.64,128.64,32819.0,123.1158,123.1636,122.8008,122.8008,32819.0
2019-05-21 10:15:00,128.63,128.67,128.45,128.53,21719.0,122.7913,122.8295,122.6194,122.6958,21719.0
2019-05-21 10:20:00,128.55,128.61,128.41,128.44,22681.0,122.7149,122.7722,122.5813,122.6099,22681.0
2019-05-21 10:25:00,128.46,128.6,128.42,128.56,15557.0,122.629,122.7626,122.5908,122.7245,15557.0
2019-05-21 10:30:00,128.5,128.7,128.44,128.66,10831.0,122.6672,122.8581,122.6099,122.8199,10831.0
2019-05-21 10:35:00,128.66,128.81,128.55,128.78,20867.0,122.8199,122.9631,122.7149,122.9345,20867.0
2019-05-21 10:40:00,128.8,128.81,128.61,128.7,9526.0,122.9536,122.9631,122.7722,122.8581,9526.0
2019-05-21 10:45:00,128.73,128.78,128.58,128.64,12472.0,122.8867,122.9345,122.7435,122.8008,12472.0
2019-05-21 10:50:00,128.65,128.84,128.6,128.72,28166.0,122.8104,122.9917,122.7626,122.8772,28166.0
2019-05-21 10:55:00,128.72,128.9,128.7,128.7,21305.0,122.8772,123.049,122.8581,122.8581,21305.0
2019-05-21 11:00:00,128.74,128.9,128.67,128.68,12559.0,122.8963,123.049,122.8295,122.839,12559.0
2019-05-21 11:05:00,128.68,128.92,128.67,128.92,5826.0,122.839,123.0681,122.8295,123.0681,5826.0
2019-05-21 11:10:00,128.87,128.89,128.79,128.79,12845.0,123.0204,123.0395,122.944,122.944,12845.0
2019-05-21 11:15:00,128.81,128.82,128.7,128.71,3200.0,122.9631,122.9727,122.8581,122.8676,3200.0
2019-05-21 11:20:00,128.74,128.78,128.62,128.64,6193.0,122.8963,122.9345,122.7817,122.8008,6193.0
2019-05-21 11:25:00,128.66,128.8,128.66,128.72,9684.0,122.8199,122.9536,122.8199,122.8772,9684.0
2019-05-21 11:30:00,128.7,128.79,128.65,128.73,9755.0,122.8581,122.944,122.8104,122.8867,9755.0
2019-05-21 11:35:00,128.72,128.95,128.66,128.88,14101.0,122.8772,123.0968,122.8199,123.0299,14101.0
2019-05-21 11:40:00,128.89,128.9,128.81,128.86,8172.0,123.0395,123.049,122.9631,123.0108,8172.0
2019-05-21 11:45:00,128.86,128.9,128.71,128.74,6565.0,123.0108,123.049,122.8676,122.8963,6565.0
2019-05-21 11:50:00,128.72,128.75,128.65,128.69,6944.0,122.8772,122.9058,122.8104,122.8486,6944.0
2019-05-21 11:55:00,128.68,128.68,128.56,128.58,7258.0,122.839,122.839,122.7245,122.7435,7258.0
2019-05-21 12:00:00,128.6,128.81,128.6,128.69,18619.0,122.7626,122.9631,122.7626,122.8486,18619.0
2019-05-21 12:05:00,128.68,128.76,128.66,128.76,11853.0,122.839,122.9154,122.8199,122.9154,11853.0
2019-05-21 12:10:00,128.72,128.79,128.67,128.79,7403.0,122.8772,122.944,122.8295,122.944,7403.0
2019-05-21 12:15:00,128.77,128.77,128.65,128.65,9051.0,122.9249,122.9249,122.8104,122.8104,9051.0
2019-05-21 12:20:00,128.66,128.7,128.63,128.7,3100.0,122.8199,122.8581,122.7913,122.8581,3100.0
2019-05-21 12:25:00,128.64,128.81,128.63,128.74,11013.0,122.8008,122.9631,122.7913,122.8963,11013.0
2019-05-21 12:30:00,128.74,128.82,128.69,128.73,6212.0,122.8963,122.9727,122.8486,122.8867,6212.0
2019-05-21 12:35:00,128.73,128.76,128.67,128.69,5523.0,122.8867,122.9154,122.8295,122.8486,5523.0
2019-05-21 12:40:00,128.68,128.71,128.62,128.67,7217.0,122.839,122.8676,122.7817,122.8295,7217.0
2019-05-21 12:45:00,128.66,128.76,128.65,128.7,8772.0,122.8199,122.9154,122.8104,122.8581,8772.0
2019-05-21 12:50:00,128.72,128.78,128.68,128.68,9051.0,122.8772,122.9345,122.839,122.839,9051.0
2019-05-21 12:55:00,128.68,128.78,128.68,128.78,5022.0,122.839,122.9345,122.839,122.9345,5022.0
2019-05-21 13:00:00,128.79,128.82,128.75,128.79,6268.0,122.944,122.9727,122.9058,122.944,6268.0
2019-05-21 13:05:00,128.81,128.92,128.78,128.87,8754.0,122.9631,123.0681,122.9345,123.0204,8754.0
2019-05-21 13:10:00,128.83,128.99,128.82,128.96,5963.0,122.9822,123.1349,122.9727,123.1063,5963.0
2019-05-21 13:15:00,128.95,128.97,128.84,128.86,6040.0,123.0968,123.1158,122.9917,123.0108,6040.0
2019-05-21 13:20:00,128.86,128.89,128.83,128.85,11076.0,123.0108,123.0395,122.9822,123.0013,11076.0
2019-05-21 13:25:00,128.86,128.87,128.78,128.84,5644.0,123.0108,123.0204,122.9345,122.9917,5644.0
2019-05-21 13:30:00,128.85,128.93,128.81,128.88,6852.0,123.0013,123.0777,122.9631,123.0299,6852.0
2019-05-21 13:35:00,128.88,128.96,128.83,128.91,8347.0,123.0299,123.1063,122.9822,123.0586,8347.0
2019-05-21 13:40:00,128.9,129.01,128.89,129.01,8015.0,123.049,123.154,123.0395,123.154,8015.0
2019-05-21 13:45:00,128.99,129.01,128.97,129.0,5874.0,123.1349,123.154,123.1158,123.1445,5874.0
2019-05-21 13:50:00,128.98,129.04,128.93,128.99,6395.0,123.1254,123.1827,123.0777,123.1349,6395.0
2019-05-21 13:55:00,129.0,129.13,128.94,129.1,10379.0,123.1445,123.2686,123.0872,123.2399,10379.0
2019-05-21 14:00:00,129.1,129.25,129.06,129.23,10548.0,123.2399,123.3831,123.2018,123.364,10548.0
2019-05-21 14:05:00,129.23,129.33,129.18,129.28,7611.0,123.364,123.4595,123.3163,123.4118,7611.0
2019-05-21 14:10:00,129.28,129.48,129.25,129.45,4500.0,123.4118,123.6027,123.3831,123.5741,4500.0
2019-05-21 14:15:00,129.45,129.5,129.33,129.5,10357.0,123.5741,123.6218,123.4595,123.6218,10357.0
2019-05-21 14:20:00,129.55,129.63,129.43,129.43,14701.0,123.6695,123.7459,123.555,123.555,14701.0
2019-05-21 14:25:00,129.46,129.62,129.39,129.62,8272.0,123.5836,123.7363,123.5168,123.7363,8272.0
2019-05-21 14:30:00,129.64,129.65,129.51,129.53,12731.0,123.7554,123.765,123.6313,123.6504,12731.0
2019-05-21 14:35:00,129.5,129.51,129.41,129.5,10530.0,123.6218,123.6313,123.5359,123.6218,10530.0
2019-05-21 14:40:00,129.55,129.55,129.45,129.5,8631.0,123.6695,123.6695,123.5741,123.6218,8631.0
2019-05-21 14:45:00,129.53,129.56,129.39,129.41,6099.0,123.6504,123.6791,123.5168,123.5359,6099.0
2019-05-21 14:50:00,129.38,129.47,129.21,129.21,11989.0,123.5072,123.5931,123.345,123.345,11989.0
2019-05-21 14:55:00,129.22,129.28,129.08,129.18,16743.0,123.3545,123.4118,123.2209,123.3163,16743.0
2019-05-21 15:00:00,129.17,129.17,128.99,129.05,9808.0,123.3068,123.3068,123.1349,123.1922,9808.0
2019-05-21 15:05:00,129.04,129.18,129.04,129.08,14609.0,123.1827,123.3163,123.1827,123.2209,14609.0
2019-05-21 15:10:00,129.08,129.1,129.0,129.05,7175.0,123.2209,123.2399,123.1445,123.1922,7175.0
2019-05-21 15:15:00,129.06,129.06,128.93,129.02,10289.0,123.2018,123.2018,123.0777,123.1636,10289.0
2019-05-21 15:20:00,129.04,129.09,129.01,129.08,11586.0,123.1827,123.2304,123.154,123.2209,11586.0
2019-05-21 15:25:00,129.09,129.29,129.07,129.27,24563.0,123.2304,123.4213,123.2113,123.4022,24563.0
2019-05-21 15:30:00,129.26,129.49,129.21,129.49,21154.0,123.3927,123.6122,123.345,123.6122,21154.0
2019-05-21 15:35:00,129.51,129.65,129.41,129.56,18200.0,123.6313,123.765,123.5359,123.6791,18200.0
2019-05-21 15:40:00,129.56,129.59,129.17,129.19,33283.0,123.6791,123.7077,123.3068,123.3259,33283.0
2019-05-21 15:45:00,129.18,129.3,129.15,129.29,27563.0,123.3163,123.4309,123.2877,123.4213,27563.0
2019-05-21 15:50:00,129.28,129.3,129.13,129.16,40353.0,123.4118,123.4309,123.2686,123.2972,40353.0
2019-05-21 15:55:00,129.16,129.51,129.14,129.42,142579.0,123.2972,123.6313,123.2781,123.5454,142579.0
2019-05-22 09:30:00,128.83,128.83,128.24,128.41,18033.0,122.9822,122.9822,122.419,122.5813,18033.0
2019-05-22 09:35:00,128.52,128.79,128.42,128.72,11943.0,122.6863,122.944,122.5908,122.8772,11943.0
2019-05-22 09:40:00,128.7,128.84,128.48,128.84,3341.0,122.8581,122.9917,122.6481,122.9917,3341.0
2019-05-22 09:45:00,128.84,128.84,128.65,128.65,1620.0,122.9917,122.9917,122.8104,122.8104,1620.0
2019-05-22 09:50:00,128.72,128.92,128.57,128.92,3545.0,122.8772,123.0681,122.734,123.0681,3545.0
2019-05-22 09:55:00,129.0,129.2,128.81,128.81,11995.0,123.1445,123.3354,122.9631,122.9631,11995.0
2019-05-22 10:00:00,128.8,128.86,128.69,128.82,7438.0,122.9536,123.0108,122.8486,122.9727,7438.0
2019-05-22 10:05:00,128.84,128.92,128.7,128.72,5631.0,122.9917,123.0681,122.8581,122.8772,5631.0
2019-05-22 10:10:00,128.78,128.83,128.59,128.7,7780.0,122.9345,122.9822,122.7531,122.8581,7780.0
2019-05-22 10:15:00,128.69,129.15,128.64,128.74,14665.0,122.8486,123.2877,122.8008,122.8963,14665.0
2019-05-22 10:20:00,128.72,128.96,128.71,128.96,11397.0,122.8772,123.1063,122.8676,123.1063,11397.0
2019-05-22 10:25:00,128.97,129.1,128.8,128.8,6507.0,123.1158,123.2399,122.9536,122.9536,6507.0
2019-05-22 10:30:00,128.84,128.97,128.8,128.8,7812.0,122.9917,123.1158,122.9536,122.9536,7812.0
2019-05-22 10:35:00,128.8,128.83,128.62,128.72,14440.0,122.9536,122.9822,122.7817,122.8772,14440.0
2019-05-22 10:40:00,128.72,128.88,128.68,128.7,10724.0,122.8772,123.0299,122.839,122.8581,10724.0
2019-05-22 10:45:00,128.71,128.85,128.65,128.78,8374.0,122.8676,123.0013,122.8104,122.9345,8374.0
2019-05-22 10:50:00,128.75,128.92,128.69,128.71,9088.0,122.9058,123.0681,122.8486,122.8676,9088.0
2019-05-22 10:55:00,128.72,128.73,128.49,128.6,5330.0,122.8772,122.8867,122.6576,122.7626,5330.0
2019-05-22 11:00:00,128.6,128.66,128.5,128.53,6583.0,122.7626,122.8199,122.6672,122.6958,6583.0
2019-05-22 11:05:00,128.55,128.61,128.44,128.46,6691.0,122.7149,122.7722,122.6099,122.629,6691.0
2019-05-22 11:10:00,128.42,128.59,128.42,128.56,9744.0,122.5908,122.7531,122.5908,122.7245,9744.0
2019-05-22 11:15:00,128.56,128.59,128.5,128.56,9939.0,122.7245,122.7531,122.6672,122.7245,9939.0
2019-05-22 11:20:00,128.57,128.6,128.53,128.53,11922.0,122.734,122.7626,122.6958,122.6958,11922.0
2019-05-22 11:25:00,128.56,128.76,128.55,128.74,14762.0,122.7245,122.9154,122.7149,122.8963,14762.0
2019-05-22 11:30:00,128.76,128.9,128.59,128.65,77397.0,122.9154,123.049,122.7531,122.8104,77397.0
2019-05-22 11:35:00,128.63,128.69,128.56,128.56,5100.0,122.7913,122.8486,122.7245,122.7245,5100.0
2019-05-22 11:40:00,128.58,128.67,128.54,128.65,5803.0,122.7435,122.8295,122.7054,122.8104,5803.0
2019-05-22 11:45:00,128.67,128.72,128.59,128.64,4200.0,122.8295,122.8772,122.7531,122.8008,4200.0
2019-05-22 11:50:00,128.68,128.76,128.54,128.65,8050.0,122.839,122.9154,122.7054,122.8104,8050.0
2019-05-22 11:55:00,128.67,128.78,128.66,128.68,6015.0,122.8295,122.9345,122.8199,122.839,6015.0
2019-05-22 12:00:00,128.75,128.77,128.65,128.66,6200.0,122.9058,122.9249,122.8104,122.8199,6200.0
2019-05-22 12:05:00,128.66,128.7,128.59,128.68,11847.0,122.8199,122.8581,122.7531,122.839,11847.0
2019-05-22 12:10:00,128.68,128.69,128.51,128.59,6206.0,122.839,122.8486,122.6767,122.7531,6206.0
2019-05-22 12:15:00,128.6,128.68,128.56,128.59,6135.0,122.7626,122.839,122.7245,122.7531,6135.0
2019-05-22 12:20:00,128.59,128.63,128.44,128.44,7099.0,122.7531,122.7913,122.6099,122.6099,7099.0
2019-05-22 12:25:00,128.46,128.48,128.38,128.43,4102.0,122.629,122.6481,122.5526,122.6004,4102.0
2019-05-22 12:30:00,128.43,128.49,128.31,128.38,10668.0,122.6004,122.6576,122.4858,122.5526,10668.0
2019-05-22 12:35:00,128.37,128.39,128.31,128.33,15195.0,122.5431,122.5622,122.4858,122.5049,15195.0
2019-05-22 12:40:00,128.31,128.33,128.17,128.21,11286.0,122.4858,122.5049,122.3522,122.3903,11286.0
2019-05-22 12:45:00,128.21,128.25,128.17,128.18,11265.0,122.3903,122.4285,122.3522,122.3617,11265.0
2019-05-22 12:50:00,128.2,128.24,128.18,128.18,7594.0,122.3808,122.419,122.3617,122.3617,7594.0
2019-05-22 12:55:00,128.16,128.17,127.94,127.95,16590.0,122.3426,122.3522,122.1326,122.1421,16590.0
2019-05-22 13:00:00,127.96,128.11,127.95,127.95,11468.0,122.1517,122.2949,122.1421,122.1421,11468.0
2019-05-22 13:05:00,127.95,127.96,127.84,127.89,10754.0,122.1421,122.1517,122.0371,122.0849,10754.0
2019-05-22 13:10:00,127.89,127.92,127.8,127.92,3300.0,122.0849,122.1135,121.999,122.1135,3300.0
2019-05-22 13:15:00,127.92,127.98,127.89,127.98,10490.0,122.1135,122.1708,122.0849,122.1708,10490.0
2019-05-22 13:20:00,128.0,128.0,127.73,127.87,16001.0,122.1899,122.1899,121.9321,122.0658,16001.0
2019-05-22 13:25:00,127.87,128.04,127.78,127.91,20510.0,122.0658,122.2281,121.9799,122.104,20510.0
2019-05-22 13:30:00,127.86,127.9,127.82,127.82,7053.0,122.0562,122.0944,122.018,122.018,7053.0
2019-05-22 13:35:00,127.85,127.95,127.83,127.93,8850.0,122.0467,122.1421,122.0276,122.1231,8850.0
2019-05-22 13:40:00,127.93,127.95,127.79,127.9,10729.0,122.1231,122.1421,121.9894,122.0944,10729.0
2019-05-22 13:45:00,127.94,127.95,127.78,127.9,13891.0,122.1326,122.1421,121.9799,122.0944,13891.0
2019-05-22 13:50:00,127.87,127.98,127.81,127.94,12992.0,122.0658,122.1708,122.0085,122.1326,12992.0
2019-05-22 13:55:00,127.92,127.98,127.85,127.91,13365.0,122.1135,122.1708,122.0467,122.104,13365.0
2019-05-22 14:00:00,127.93,127.93,127.63,127.63,22549.0,122.1231,122.1231,121.8367,121.8367,22549.0
2019-05-22 14:05:00,127.67,127.91,127.67,127.83,9078.0,121.8749,122.104,121.8749,122.0276,9078.0
2019-05-22 14:10:00,127.79,127.85,127.73,127.8,10746.0,121.9894,122.0467,121.9321,121.999,10746.0
2019-05-22 14:15:00,127.79,127.97,127.77,127.97,9027.0,121.9894,122.1612,121.9703,122.1612,9027.0
2019-05-22 14:20:00,127.98,128.07,127.93,128.01,11988.0,122.1708,122.2567,122.1231,122.1994,11988.0
2019-05-22 14:25:00,127.98,127.98,127.88,127.9,8940.0,122.1708,122.1708,122.0753,122.0944,8940.0
2019-05-22 14:30:00,127.88,128.08,127.87,128.0,15839.0,122.0753,122.2662,122.0658,122.1899,15839.0
2019-05-22 14:35:00,127.99,128.16,127.96,128.02,16922.0,122.1803,122.3426,122.1517,122.209,16922.0
2019-05-22 14:40:00,127.99,128.04,127.93,127.96,12357.0,122.1803,122.2281,122.1231,122.1517,12357.0
2019-05-22 14:45:00,127.97,128.21,127.95,128.02,16100.0,122.1612,122.3903,122.1421,122.209,16100.0
2019-05-22 14:50:00,128.01,128.03,127.95,127.98,8674.0,122.1994,122.2185,122.1421,122.1708,8674.0
2019-05-22 14:55:00,127.99,128.13,127.96,127.96,13859.0,122.1803,122.314,122.1517,122.1517,13859.0
2019-05-22 15:00:00,127.96,128.09,127.96,128.03,9794.0,122.1517,122.2758,122.1517,122.2185,9794.0
2019-05-22 15:05:00,128.04,128.12,128.0,128.05,12020.0,122.2281,122.3044,122.1899,122.2376,12020.0
2019-05-22 15:10:00,128.05,128.06,127.98,128.03,9573.0,122.2376,122.2472,122.1708,122.2185,9573.0
2019-05-22 15:15:00,128.03,128.06,127.99,128.0,12862.0,122.2185,122.2472,122.1803,122.1899,12862.0
2019-05-22 15:20:00,127.99,128.15,127.99,128.1,18400.0,122.1803,122.3331,122.1803,122.2853,18400.0
2019-05-22 15:25:00,128.1,128.17,128.02,128.02,11422.0,122.2853,122.3522,122.209,122.209,11422.0
2019-05-22 15:30:00,128.03,128.16,127.99,128.12,21257.0,122.2185,122.3426,122.1803,122.3044,21257.0
2019-05-22 15:35:00,128.12,128.17,128.05,128.06,28637.0,122.3044,122.3522,122.2376,122.2472,28637.0
2019-05-22 15:40:00,128.05,128.05,127.93,127.95,23486.0,122.2376,122.2376,122.1231,122.1421,23486.0
2019-05-22 15:45:00,127.96,127.97,127.81,127.81,45849.0,122.1517,122.1612,122.0085,122.0085,45849.0
2019-05-22 15:50:00,127.82,127.93,127.77,127.9,43325.0,122.018,122.1231,121.9703,122.0944,43325.0
2019-05-22 15:55:00,127.85,127.86,127.63,127.77,106170.0,122.0467,122.0562,121.8367,121.9703,106170.0
2019-05-23 09:30:00,125.98,126.1,124.62,124.78,45094.0,120.7274,120.8424,119.4241,119.5775,45094.0
2019-05-23 09:35:00,124.86,125.01,124.64,124.85,18254.0,119.6541,119.7979,119.4433,119.6445,18254.0
2019-05-23 09:40:00,124.84,124.89,124.58,124.64,27034.0,119.635,119.6829,119.3858,119.4433,27034.0
2019-05-23 09:45:00,124.58,124.71,124.4,124.54,31963.0,119.3858,119.5104,119.2133,119.3475,31963.0
2019-05-23 09:50:00,124.51,124.72,124.45,124.72,19574.0,119.3187,119.52,119.2612,119.52,19574.0
2019-05-23 09:55:00,124.73,124.81,124.61,124.78,21296.0,119.5295,119.6062,119.4146,119.5775,21296.0
2019-05-23 10:00:00,124.69,125.07,124.64,124.78,81289.0,119.4912,119.8554,119.4433,119.5775,81289.0
2019-05-23 10:05:00,124.76,124.96,124.76,124.8,14862.0,119.5583,119.75,119.5583,119.5966,14862.0
2019-05-23 10:10:00,124.8,124.92,124.61,124.9,19330.0,119.5966,119.7116,119.4146,119.6925,19330.0
2019-05-23 10:15:00,124.93,125.07,124.9,125.04,5958.0,119.7212,119.8554,119.6925,119.8266,5958.0
2019-05-23 10:20:00,125.09,125.13,124.89,124.91,10616.0,119.8745,119.9129,119.6829,119.702,10616.0
2019-05-23 10:25:00,124.93,125.08,124.85,124.97,11921.0,119.7212,119.865,119.6445,119.7595,11921.0
2019-05-23 10:30:00,125.02,125.24,124.93,125.2,15900.0,119.8075,120.0183,119.7212,119.98,15900.0
2019-05-23 10:35:00,125.23,125.25,124.91,125.01,15918.0,120.0087,120.0279,119.702,119.7979,15918.0
2019-05-23 10:40:00,125.13,125.24,124.95,125.18,5265.0,119.9129,120.0183,119.7404,119.9608,5265.0
2019-05-23 10:45:00,125.16,125.25,125.06,125.1,7500.0,119.9416,120.0279,119.8458,119.8841,7500.0
2019-05-23 10:50:00,125.1,125.41,125.05,125.4,21113.0,119.8841,120.1812,119.8362,120.1716,21113.0
2019-05-23 10:55:00,125.44,125.46,125.21,125.28,6020.0,120.2099,120.2291,119.9895,120.0566,6020.0
2019-05-23 11:00:00,125.28,125.35,125.15,125.23,10935.0,120.0566,120.1237,119.932,120.0087,10935.0
2019-05-23 11:05:00,125.26,125.39,125.24,125.25,10876.0,120.0375,120.162,120.0183,120.0279,10876.0
2019-05-23 11:10:00,125.28,125.36,125.16,125.2,14522.0,120.0566,120.1333,119.9416,119.98,14522.0
2019-05-23 11:15:00,125.2,125.42,125.13,125.38,9346.0,119.98,120.1908,119.9129,120.1524,9346.0
2019-05-23 11:20:00,125.41,125.53,125.36,125.53,8500.0,120.1812,120.2962,120.1333,120.2962,8500.0
2019-05-23 11:25:00,125.51,125.65,125.33,125.39,9635.0,120.277,120.4112,120.1045,120.162,9635.0
2019-05-23 11:30:00,125.44,125.57,125.36,125.36,5800.0,120.2099,120.3345,120.1333,120.1333,5800.0
2019-05-23 11:35:00,125.34,125.36,125.18,125.23,5403.0,120.1141,120.1333,119.9608,120.0087,5403.0
2019-05-23 11:40:00,125.18,125.22,125.07,125.17,8662.0,119.9608,119.9991,119.8554,119.9512,8662.0
2019-05-23 11:45:00,125.18,125.18,125.03,125.03,6847.0,119.9608,119.9608,119.817,119.817,6847.0
2019-05-23 11:50:00,125.05,125.12,124.8,124.8,8013.0,119.8362,119.9033,119.5966,119.5966,8013.0
2019-05-23 11:55:00,124.81,124.81,124.58,124.59,8051.0,119.6062,119.6062,119.3858,119.3954,8051.0
2019-05-23 12:00:00,124.62,124.72,124.55,124.59,6991.0,119.4241,119.52,119.3571,119.3954,6991.0
2019-05-23 12:05:00,124.56,124.75,124.56,124.62,11392.0,119.3666,119.5487,119.3666,119.4241,11392.0
2019-05-23 12:10:00,124.61,124.72,124.58,124.67,7361.0,119.4146,119.52,119.3858,119.4721,7361.0
2019-05-23 12:15:00,124.66,124.77,124.55,124.7,13287.0,119.4625,119.5679,119.3571,119.5008,13287.0
2019-05-23 12:20:00,124.66,124.69,124.55,124.64,6726.0,119.4625,119.4912,119.3571,119.4433,6726.0
2019-05-23 12:25:00,124.64,124.85,124.63,124.83,5300.0,119.4433,119.6445,119.4337,119.6254,5300.0
2019-05-23 12:30:00,124.86,124.92,124.74,124.78,6661.0,119.6541,119.7116,119.5391,119.5775,6661.0
2019-05-23 12:35:00,124.78,124.88,124.72,124.8,8308.0,119.5775,119.6733,119.52,119.5966,8308.0
2019-05-23 12:40:00,124.81,124.85,124.71,124.81,5216.0,119.6062,119.6445,119.5104,119.6062,5216.0
2019-05-23 12:45:00,124.83,124.83,124.73,124.77,6232.0,119.6254,119.6254,119.5295,119.5679,6232.0
2019-05-23 12:50:00,124.76,124.76,124.43,124.55,10232.0,119.5583,119.5583,119.2421,119.3571,10232.0
2019-05-23 12:55:00,124.57,124.57,124.23,124.3,29368.0,119.3762,119.3762,119.0504,119.1175,29368.0
2019-05-23 13:00:00,124.25,124.44,124.22,124.42,10463.0,119.0696,119.2516,119.0408,119.2325,10463.0
2019-05-23 13:05:00,124.43,124.48,124.4,124.42,4816.0,119.2421,119.29,119.2133,119.2325,4816.0
2019-05-23 13:10:00,124.4,124.46,124.26,124.27,8173.0,119.2133,119.2708,119.0791,119.0887,8173.0
2019-05-23 13:15:00,124.29,124.37,124.27,124.32,9000.0,119.1079,119.1846,119.0887,119.1366,9000.0
2019-05-23 13:20:00,124.37,124.43,124.3,124.43,7568.0,119.1846,119.2421,119.1175,119.2421,7568.0
2019-05-23 13:25:00,124.4,124.62,124.4,124.59,21082.0,119.2133,119.4241,119.2133,119.3954,21082.0
2019-05-23 13:30:00,124.55,124.72,124.51,124.66,19055.0,119.3571,119.52,119.3187,119.4625,19055.0
2019-05-23 13:35:00,124.64,124.75,124.62,124.72,21701.0,119.4433,119.5487,119.4241,119.52,21701.0
2019-05-23 13:40:00,124.8,124.8,124.65,124.7,10129.0,119.5966,119.5966,119.4529,119.5008,10129.0
2019-05-23 13:45:00,124.7,124.76,124.59,124.64,9693.0,119.5008,119.5583,119.3954,119.4433,9693.0
2019-05-23 13:50:00,124.62,124.62,124.47,124.56,5836.0,119.4241,119.4241,119.2804,119.3666,5836.0
2019-05-23 13:55:00,124.51,124.64,124.43,124.59,4969.0,119.3187,119.4433,119.2421,119.3954,4969.0
2019-05-23 14:00:00,124.6,124.61,124.38,124.39,18328.0,119.405,119.4146,119.1941,119.2037,18328.0
2019-05-23 14:05:00,124.37,124.46,124.35,124.39,10211.0,119.1846,119.2708,119.1654,119.2037,10211.0
2019-05-23 14:10:00,124.43,124.47,124.36,124.46,6700.0,119.2421,119.2804,119.175,119.2708,6700.0
2019-05-23 14:15:00,124.46,124.6,124.46,124.57,17336.0,119.2708,119.405,119.2708,119.3762,17336.0
2019-05-23 14:20:00,124.59,124.73,124.55,124.7,13125.0,119.3954,119.5295,119.3571,119.5008,13125.0
2019-05-23 14:25:00,124.65,124.67,124.43,124.43,12100.0,119.4529,119.4721,119.2421,119.2421,12100.0
2019-05-23 14:30:00,124.46,124.61,124.44,124.58,6044.0,119.2708,119.4146,119.2516,119.3858,6044.0
2019-05-23 14:35:00,124.56,124.63,124.39,124.41,12323.0,119.3666,119.4337,119.2037,119.2229,12323.0
2019-05-23 14:40:00,124.43,124.46,124.18,124.18,13147.0,119.2421,119.2708,119.0025,119.0025,13147.0
2019-05-23 14:45:00,124.19,124.31,124.15,124.19,12449.0,119.0121,119.1271,118.9737,119.0121,12449.0
2019-05-23 14:50:00,124.16,124.25,124.02,124.03,28668.0,118.9833,119.0696,118.8492,118.8587,28668.0
2019-05-23 14:55:00,124.06,124.09,123.96,124.02,13882.0,118.8875,118.9162,118.7917,118.8492,13882.0
2019-05-23 15:00:00,124.01,124.06,123.79,123.93,19956.0,118.8396,118.8875,118.6287,118.7629,19956.0
2019-05-23 15:05:00,123.91,123.94,123.75,123.75,17515.0,118.7437,118.7725,118.5904,118.5904,17515.0
2019-05-23 15:10:00,123.76,123.87,123.64,123.79,50388.0,118.6,118.7054,118.485,118.6287,50388.0
2019-05-23 15:15:00,123.8,123.94,123.65,123.79,27715.0,118.6383,118.7725,118.4946,118.6287,27715.0
2019-05-23 15:20:00,123.82,124.14,123.8,124.01,25292.0,118.6575,118.9641,118.6383,118.8396,25292.0
2019-05-23 15:25:00,124.01,124.3,124.01,124.16,32960.0,118.8396,119.1175,118.8396,118.9833,32960.0
2019-05-23 15:30:00,124.15,124.28,124.12,124.2,37691.0,118.9737,119.0983,118.945,119.0216,37691.0
2019-05-23 15:35:00,124.18,124.2,123.91,123.92,42544.0,119.0025,119.0216,118.7437,118.7533,42544.0
2019-05-23 15:40:00,123.89,123.9,123.54,123.71,46513.0,118.7246,118.7342,118.3892,118.5521,46513.0
2019-05-23 15:45:00,123.71,123.81,123.53,123.78,71525.0,118.5521,118.6479,118.3796,118.6192,71525.0
2019-05-23 15:50:00,123.75,123.89,123.69,123.88,95317.0,118.5904,118.7246,118.5329,118.715,95317.0
2019-05-23 15:55:00,123.89,123.99,123.76,123.92,219376.0,118.7246,118.8204,118.6,118.7533,219376.0
2019-05-24 09:30:00,124.64,125.51,124.63,124.76,21941.0,119.4433,120.277,119.4337,119.5583,21941.0
2019-05-24 09:35:00,124.89,125.3,124.56,125.11,17348.0,119.6829,120.0758,119.3666,119.8937,17348.0
2019-05-24 09:40:00,125.14,125.37,125.02,125.21,19745.0,119.9225,120.1429,119.8075,119.9895,19745.0
2019-05-24 09:45:00,125.23,125.23,124.65,124.77,20057.0,120.0087,120.0087,119.4529,119.5679,20057.0
2019-05-24 09:50:00,124.67,124.95,124.6,124.72,12843.0,119.4721,119.7404,119.405,119.52,12843.0
2019-05-24 09:55:00,124.72,124.96,124.69,124.93,9455.0,119.52,119.75,119.4912,119.7212,9455.0
2019-05-24 10:00:00,124.91,125.16,124.78,125.06,15341.0,119.702,119.9416,119.5775,119.8458,15341.0
2019-05-24 10:05:00,125.04,125.18,124.89,124.97,15113.0,119.8266,119.9608,119.6829,119.7595,15113.0
2019-05-24 10:10:00,124.95,125.2,124.8,124.99,19782.0,119.7404,119.98,119.5966,119.7787,19782.0
2019-05-24 10:15:00,124.99,125.43,124.99,125.4,8655.0,119.7787,120.2004,119.7787,120.1716,8655.0
2019-05-24 10:20:00,125.38,125.39,125.23,125.27,11076.0,120.1524,120.162,120.0087,120.047,11076.0
2019-05-24 10:25:00,125.26,125.31,125.02,125.07,11040.0,120.0375,120.0854,119.8075,119.8554,11040.0
2019-05-24 10:30:00,125.1,125.24,125.03,125.03,25874.0,119.8841,120.0183,119.817,119.817,25874.0
2019-05-24 10:35:00,125.0,125.02,124.86,124.95,10321.0,119.7883,119.8075,119.6541,119.7404,10321.0
2019-05-24 10:40:00,124.98,125.04,124.91,124.98,9061.0,119.7691,119.8266,119.702,119.7691,9061.0
2019-05-24 10:45:00,124.99,125.08,124.88,124.92,9608.0,119.7787,119.865,119.6733,119.7116,9608.0
2019-05-24 10:50:00,124.92,125.05,124.73,124.73,19674.0,119.7116,119.8362,119.5295,119.5295,19674.0
2019-05-24 10:55:00,124.76,124.87,124.71,124.76,9400.0,119.5583,119.6637,119.5104,119.5583,9400.0
2019-05-24 11:00:00,124.77,124.84,124.68,124.69,16996.0,119.5679,119.635,119.4816,119.4912,16996.0
2019-05-24 11:05:00,124.72,124.75,124.64,124.67,9999.0,119.52,119.5487,119.4433,119.4721,9999.0
2019-05-24 11:10:00,124.7,124.72,124.56,124.67,10976.0,119.5008,119.52,119.3666,119.4721,10976.0
2019-05-24 11:15:00,124.7,124.71,124.47,124.55,9193.0,119.5008,119.5104,119.2804,119.3571,9193.0
2019-05-24 11:20:00,124.57,124.6,124.44,124.57,12200.0,119.3762,119.405,119.2516,119.3762,12200.0
2019-05-24 11:25:00,124.53,124.56,124.38,124.46,7366.0,119.3379,119.3666,119.1941,119.2708,7366.0
2019-05-24 11:30:00,124.49,124.72,124.48,124.72,4600.0,119.2996,119.52,119.29,119.52,4600.0
2019-05-24 11:35:00,124.71,124.78,124.64,124.77,8098.0,119.5104,119.5775,119.4433,119.5679,8098.0
2019-05-24 11:40:00,124.78,124.99,124.68,124.87,19498.0,119.5775,119.7787,119.4816,119.6637,19498.0
2019-05-24 11:45:00,124.86,124.97,124.83,124.87,9000.0,119.6541,119.7595,119.6254,119.6637,9000.0
2019-05-24 11:50:00,124.89,124.96,124.81,124.94,4375.0,119.6829,119.75,119.6062,119.7308,4375.0
2019-05-24 11:55:00,124.92,124.96,124.88,124.95,16600.0,119.7116,119.75,119.6733,119.7404,16600.0
2019-05-24 12:00:00,124.9,124.98,124.78,124.94,6343.0,119.6925,119.7691,119.5775,119.7308,6343.0
2019-05-24 12:05:00,124.93,124.97,124.83,124.88,6627.0,119.7212,119.7595,119.6254,119.6733,6627.0
2019-05-24 12:10:00,124.87,124.9,124.68,124.87,6346.0,119.6637,119.6925,119.4816,119.6637,6346.0
2019-05-24 12:15:00,124.89,124.95,124.83,124.85,8084.0,119.6829,119.7404,119.6254,119.6445,8084.0
2019-05-24 12:20:00,124.87,125.02,124.87,124.98,6360.0,119.6637,119.8075,119.6637,119.7691,6360.0
2019-05-24 12:25:00,124.98,125.18,124.98,125.18,5274.0,119.7691,119.9608,119.7691,119.9608,5274.0
2019-05-24 12:30:00,125.19,125.28,125.15,125.2,5231.0,119.9704,120.0566,119.932,119.98,5231.0
2019-05-24 12:35:00,125.25,125.53,125.21,125.53,13959.0,120.0279,120.2962,119.9895,120.2962,13959.0
2019-05-24 12:40:00,125.55,125.73,125.5,125.69,20734.0,120.3154,120.4879,120.2674,120.4495,20734.0
2019-05-24 12:45:00,125.72,125.74,125.56,125.57,10883.0,120.4783,120.4974,120.3249,120.3345,10883.0
2019-05-24 12:50:00,125.62,125.62,125.42,125.61,5480.0,120.3824,120.3824,120.1908,120.3729,5480.0
2019-05-24 12:55:00,125.6,125.6,125.46,125.5,5094.0,120.3633,120.3633,120.2291,120.2674,5094.0
2019-05-24 13:00:00,125.54,125.58,125.44,125.47,5060.0,120.3058,120.3441,120.2099,120.2387,5060.0
2019-05-24 13:05:00,125.44,125.56,125.44,125.55,3287.0,120.2099,120.3249,120.2099,120.3154,3287.0
2019-05-24 13:10:00,125.52,125.52,125.35,125.44,7521.0,120.2866,120.2866,120.1237,120.2099,7521.0
2019-05-24 13:15:00,125.48,125.55,125.41,125.53,4017.0,120.2483,120.3154,120.1812,120.2962,4017.0
2019-05-24 13:20:00,125.52,125.54,125.42,125.47,8000.0,120.2866,120.3058,120.1908,120.2387,8000.0
2019-05-24 13:25:00,125.45,125.46,125.34,125.39,5200.0,120.2195,120.2291,120.1141,120.162,5200.0
2019-05-24 13:30:00,125.36,125.42,125.28,125.36,3567.0,120.1333,120.1908,120.0566,120.1333,3567.0
2019-05-24 13:35:00,125.35,125.44,125.34,125.42,3095.0,120.1237,120.2099,120.1141,120.1908,3095.0
2019-05-24 13:40:00,125.41,125.46,125.38,125.41,3422.0,120.1812,120.2291,120.1524,120.1812,3422.0
2019-05-24 13:45:00,125.42,125.5,125.38,125.45,6575.0,120.1908,120.2674,120.1524,120.2195,6575.0
2019-05-24 13:50:00,125.45,125.49,125.4,125.42,2700.0,120.2195,120.2579,120.1716,120.1908,2700.0
2019-05-24 13:55:00,125.38,125.4,125.27,125.28,4638.0,120.1524,120.1716,120.047,120.0566,4638.0
2019-05-24 14:00:00,125.3,125.3,125.07,125.12,7172.0,120.0758,120.0758,119.8554,119.9033,7172.0
2019-05-24 14:05:00,125.07,125.08,124.93,125.01,5702.0,119.8554,119.865,119.7212,119.7979,5702.0
2019-05-24 14:10:00,125.02,125.09,124.91,124.92,7700.0,119.8075,119.8745,119.702,119.7116,7700.0
2019-05-24 14:15:00,124.88,125.02,124.86,124.98,6867.0,119.6733,119.8075,119.6541,119.7691,6867.0
2019-05-24 14:20:00,124.96,125.01,124.93,125.01,3900.0,119.75,119.7979,119.7212,119.7979,3900.0
2019-05-24 14:25:00,125.01,125.1,125.0,125.0,7650.0,119.7979,119.8841,119.7883,119.7883,7650.0
2019-05-24 14:30:00,125.01,125.06,124.95,124.99,5600.0,119.7979,119.8458,119.7404,119.7787,5600.0
2019-05-24 14:35:00,125.0,125.13,125.0,125.12,4200.0,119.7883,119.9129,119.7883,119.9033,4200.0
2019-05-24 14:40:00,125.14,125.16,125.04,125.07,5606.0,119.9225,119.9416,119.8266,119.8554,5606.0
2019-05-24 14:45:00,125.07,125.1,124.94,124.98,5630.0,119.8554,119.8841,119.7308,119.7691,5630.0
2019-05-24 14:50:00,124.95,125.02,124.88,124.98,9350.0,119.7404,119.8075,119.6733,119.7691,9350.0
2019-05-24 14:55:00,124.95,124.95,124.88,124.93,6118.0,119.7404,119.7404,119.6733,119.7212,6118.0
2019-05-24 15:00:00,124.94,125.05,124.91,125.05,8620.0,119.7308,119.8362,119.702,119.8362,8620.0
2019-05-24 15:05:00,125.05,125.05,124.98,125.03,6600.0,119.8362,119.8362,119.7691,119.817,6600.0
2019-05-24 15:10:00,125.05,125.07,124.94,124.95,9921.0,119.8362,119.8554,119.7308,119.7404,9921.0
2019-05-24 15:15:00,124.96,124.96,124.72,124.73,13900.0,119.75,119.75,119.52,119.5295,13900.0
2019-05-24 15:20:00,124.72,124.97,124.71,124.97,30686.0,119.52,119.7595,119.5104,119.7595,30686.0
2019-05-24 15:25:00,124.96,125.02,124.9,124.96,11232.0,119.75,119.8075,119.6925,119.75,11232.0
2019-05-24 15:30:00,124.95,124.96,124.84,124.87,13888.0,119.7404,119.75,119.635,119.6637,13888.0
2019-05-24 15:35:00,124.88,124.98,124.88,124.98,13459.0,119.6733,119.7691,119.6733,119.7691,13459.0
2019-05-24 15:40:00,124.99,124.99,124.8,124.83,14540.0,119.7787,119.7787,119.5966,119.6254,14540.0
2019-05-24 15:45:00,124.84,124.91,124.76,124.84,16062.0,119.635,119.702,119.5583,119.635,16062.0
2019-05-24 15:50:00,124.86,125.01,124.86,125.0,33982.0,119.6541,119.7979,119.6541,119.7883,33982.0
2019-05-24 15:55:00,125.0,125.09,124.91,125.0,90623.0,119.7883,119.8745,119.702,119.7883,90623.0
2019-05-28 09:30:00,125.15,125.15,124.83,124.95,18829.0,119.932,119.932,119.6254,119.7404,18829.0
2019-05-28 09:35:00,124.9,125.0,124.72,124.91,9258.0,119.6925,119.7883,119.52,119.702,9258.0
2019-05-28 09:40:00,125.0,125.04,124.7,124.78,51022.0,119.7883,119.8266,119.5008,119.5775,51022.0
2019-05-28 09:45:00,124.73,124.75,124.47,124.63,15567.0,119.5295,119.5487,119.2804,119.4337,15567.0
2019-05-28 09:50:00,124.62,124.88,124.49,124.79,22935.0,119.4241,119.6733,119.2996,119.587,22935.0
2019-05-28 09:55:00,124.78,125.13,124.75,125.03,14623.0,119.5775,119.9129,119.5487,119.817,14623.0
2019-05-28 10:00:00,125.0,125.08,124.78,124.84,16356.0,119.7883,119.865,119.5775,119.635,16356.0
2019-05-28 10:05:00,124.83,124.97,124.72,124.74,9244.0,119.6254,119.7595,119.52,119.5391,9244.0
2019-05-28 10:10:00,124.72,124.88,124.72,124.79,22061.0,119.52,119.6733,119.52,119.587,22061.0
2019-05-28 10:15:00,124.77,124.9,124.7,124.83,5764.0,119.5679,119.6925,119.5008,119.6254,5764.0
2019-05-28 10:20:00,124.78,124.98,124.78,124.98,2700.0,119.5775,119.7691,119.5775,119.7691,2700.0
2019-05-28 10:25:00,124.99,125.13,124.94,125.03,15941.0,119.7787,119.9129,119.7308,119.817,15941.0
2019-05-28 10:30:00,125.03,125.05,124.85,125.05,5662.0,119.817,119.8362,119.6445,119.8362,5662.0
2019-05-28 10:35:00,125.03,125.06,124.77,124.87,2900.0,119.817,119.8458,119.5679,119.6637,2900.0
2019-05-28 10:40:00,124.9,125.01,124.88,124.88,2920.0,119.6925,119.7979,119.6733,119.6733,2920.0
2019-05-28 10:45:00,124.77,124.83,124.74,124.74,11212.0,119.5679,119.6254,119.5391,119.5391,11212.0
2019-05-28 10:50:00,124.8,124.88,124.72,124.83,17652.0,119.5966,119.6733,119.52,119.6254,17652.0
2019-05-28 10:55:00,124.8,125.08,124.76,124.96,26345.0,119.5966,119.865,119.5583,119.75,26345.0
2019-05-28 11:00:00,124.94,125.2,124.9,125.18,3328.0,119.7308,119.98,119.6925,119.9608,3328.0
2019-05-28 11:05:00,125.19,125.29,125.19,125.23,6268.0,119.9704,120.0662,119.9704,120.0087,6268.0
2019-05-28 11:10:00,125.23,125.35,125.15,125.35,6282.0,120.0087,120.1237,119.932,120.1237,6282.0
2019-05-28 11:15:00,125.37,125.37,125.29,125.31,3349.0,120.1429,120.1429,120.0662,120.0854,3349.0
2019-05-28 11:20:00,125.29,125.34,125.2,125.2,4400.0,120.0662,120.1141,119.98,119.98,4400.0
2019-05-28 11:25:00,125.2,125.27,125.0,125.0,6100.0,119.98,120.047,119.7883,119.7883,6100.0
2019-05-28 11:30:00,125.0,125.05,124.81,124.9,7799.0,119.7883,119.8362,119.6062,119.6925,7799.0
2019-05-28 11:35:00,124.91,125.14,124.9,125.14,16095.0,119.702,119.9225,119.6925,119.9225,16095.0
2019-05-28 11:40:00,125.14,125.22,125.1,125.22,3505.0,119.9225,119.9991,119.8841,119.9991,3505.0
2019-05-28 11:45:00,125.21,125.32,125.15,125.29,4555.0,119.9895,120.0949,119.932,120.0662,4555.0
2019-05-28 11:50:00,125.26,125.26,125.04,125.1,5561.0,120.0375,120.0375,119.8266,119.8841,5561.0
2019-05-28 11:55:00,125.1,125.28,125.09,125.28,3522.0,119.8841,120.0566,119.8745,120.0566,3522.0
2019-05-28 12:00:00,125.25,125.39,125.23,125.36,5767.0,120.0279,120.162,120.0087,120.1333,5767.0
2019-05-28 12:05:00,125.35,125.44,125.35,125.41,8302.0,120.1237,120.2099,120.1237,120.1812,8302.0
2019-05-28 12:10:00,125.38,125.5,125.38,125.41,7905.0,120.1524,120.2674,120.1524,120.1812,7905.0
2019-05-28 12:15:00,125.4,125.42,125.17,125.17,5764.0,120.1716,120.1908,119.9512,119.9512,5764.0
2019-05-28 12:20:00,125.18,125.33,125.17,125.24,4019.0,119.9608,120.1045,119.9512,120.0183,4019.0
2019-05-28 12:25:00,125.26,125.26,125.1,125.14,5944.0,120.0375,120.0375,119.8841,119.9225,5944.0
2019-05-28 12:30:00,125.14,125.18,125.0,125.06,9196.0,119.9225,119.9608,119.7883,119.8458,9196.0
2019-05-28 12:35:00,125.02,125.21,124.99,125.11,13348.0,119.8075,119.9895,119.7787,119.8937,13348.0
2019-05-28 12:40:00,125.12,125.14,125.0,125.03,5581.0,119.9033,119.9225,119.7883,119.817,5581.0
2019-05-28 12:45:00,125.02,125.1,124.97,125.06,13341.0,119.8075,119.8841,119.7595,119.8458,13341.0
2019-05-28 12:50:00,125.05,125.12,125.05,125.12,2022.0,119.8362,119.9033,119.8362,119.9033,2022.0
2019-05-28 12:55:00,125.1,125.12,124.95,124.96,4598.0,119.8841,119.9033,119.7404,119.75,4598.0
2019-05-28 13:00:00,124.96,125.12,124.96,125.07,3578.0,119.75,119.9033,119.75,119.8554,3578.0
2019-05-28 13:05:00,125.07,125.13,125.01,125.07,4882.0,119.8554,119.9129,119.7979,119.8554,4882.0
2019-05-28 13:10:00,125.06,125.23,125.06,125.19,7000.0,119.8458,120.0087,119.8458,119.9704,7000.0
2019-05-28 13:15:00,125.18,125.25,125.1,125.13,4595.0,119.9608,120.0279,119.8841,119.9129,4595.0
2019-05-28 13:20:00,125.15,125.27,125.14,125.27,3823.0,119.932,120.047,119.9225,120.047,3823.0
2019-05-28 13:25:00,125.28,125.31,125.21,125.22,10021.0,120.0566,120.0854,119.9895,119.9991,10021.0
2019-05-28 13:30:00,125.19,125.21,125.14,125.15,6984.0,119.9704,119.9895,119.9225,119.932,6984.0
2019-05-28 13:35:00,125.16,125.18,125.08,125.11,17643.0,119.9416,119.9608,119.865,119.8937,17643.0
2019-05-28 13:40:00,125.09,125.21,125.09,125.19,4207.0,119.8745,119.9895,119.8745,119.9704,4207.0
2019-05-28 13:45:00,125.16,125.19,125.11,125.15,4305.0,119.9416,119.9704,119.8937,119.932,4305.0
2019-05-28 13:50:00,125.14,125.23,125.03,125.03,9256.0,119.9225,120.0087,119.817,119.817,9256.0
2019-05-28 13:55:00,125.03,125.1,125.02,125.03,7216.0,119.817,119.8841,119.8075,119.817,7216.0
2019-05-28 14:00:00,125.03,125.05,124.92,124.94,15395.0,119.817,119.8362,119.7116,119.7308,15395.0
2019-05-28 14:05:00,124.94,125.03,124.94,125.0,4703.0,119.7308,119.817,119.7308,119.7883,4703.0
2019-05-28 14:10:00,124.92,124.96,124.85,124.9,4151.0,119.7116,119.75,119.6445,119.6925,4151.0
2019-05-28 14:15:00,124.9,124.94,124.75,124.76,9748.0,119.6925,119.7308,119.5487,119.5583,9748.0
2019-05-28 14:20:00,124.74,124.79,124.64,124.67,21080.0,119.5391,119.587,119.4433,119.4721,21080.0
2019-05-28 14:25:00,124.65,124.65,124.51,124.64,15988.0,119.4529,119.4529,119.3187,119.4433,15988.0
2019-05-28 14:30:00,124.62,124.65,124.52,124.65,12651.0,119.4241,119.4529,119.3283,119.4529,12651.0
2019-05-28 14:35:00,124.64,124.81,124.63,124.74,8200.0,119.4433,119.6062,119.4337,119.5391,8200.0
2019-05-28 14:40:00,124.73,124.73,124.62,124.65,6642.0,119.5295,119.5295,119.4241,119.4529,6642.0
2019-05-28 14:45:00,124.65,124.86,124.64,124.84,9438.0,119.4529,119.6541,119.4433,119.635,9438.0
2019-05-28 14:50:00,124.82,124.82,124.65,124.65,7082.0,119.6158,119.6158,119.4529,119.4529,7082.0
2019-05-28 14:55:00,124.65,124.75,124.65,124.75,5842.0,119.4529,119.5487,119.4529,119.5487,5842.0
2019-05-28 15:00:00,124.71,124.71,124.46,124.46,8768.0,119.5104,119.5104,119.2708,119.2708,8768.0
2019-05-28 15:05:00,124.49,124.54,124.38,124.38,9360.0,119.2996,119.3475,119.1941,119.1941,9360.0
2019-05-28 15:10:00,124.39,124.4,124.12,124.16,21856.0,119.2037,119.2133,118.945,118.9833,21856.0
2019-05-28 15:15:00,124.15,124.23,124.13,124.2,9271.0,118.9737,119.0504,118.9546,119.0216,9271.0
2019-05-28 15:20:00,124.2,124.26,124.08,124.16,15318.0,119.0216,119.0791,118.9066,118.9833,15318.0
2019-05-28 15:25:00,124.18,124.23,124.02,124.03,11466.0,119.0025,119.0504,118.8492,118.8587,11466.0
2019-05-28 15:30:00,124.03,124.08,123.9,123.91,16583.0,118.8587,118.9066,118.7342,118.7437,16583.0
2019-05-28 15:35:00,123.92,123.94,123.77,123.77,12835.0,118.7533,118.7725,118.6096,118.6096,12835.0
2019-05-28 15:40:00,123.75,123.77,123.63,123.65,16850.0,118.5904,118.6096,118.4754,118.4946,16850.0
2019-05-28 15:45:00,123.63,124.2,123.63,124.12,30448.0,118.4754,119.0216,118.4754,118.945,30448.0
2019-05-28 15:50:00,124.12,124.22,123.91,123.94,23888.0,118.945,119.0408,118.7437,118.7725,23888.0
2019-05-28 15:55:00,123.93,123.93,123.66,123.75,145879.0,118.7629,118.7629,118.5042,118.5904,145879.0
2019-05-29 09:30:00,123.29,123.29,122.52,123.1,23651.0,118.1496,118.1496,117.4117,117.9675,23651.0
2019-05-29 09:35:00,123.03,123.37,122.97,123.07,10807.0,117.9004,118.2263,117.8429,117.9388,10807.0
2019-05-29 09:40:00,123.09,123.63,123.07,123.63,18338.0,117.9579,118.4754,117.9388,118.4754,18338.0
2019-05-29 09:45:00,123.66,123.75,123.46,123.65,17025.0,118.5042,118.5904,118.3125,118.4946,17025.0
2019-05-29 09:50:00,123.66,123.68,123.54,123.54,3700.0,118.5042,118.5233,118.3892,118.3892,3700.0
2019-05-29 09:55:00,123.6,124.03,123.57,123.91,35498.0,118.4467,118.8587,118.4179,118.7437,35498.0
2019-05-29 10:00:00,123.92,123.98,123.62,123.93,16204.0,118.7533,118.8108,118.4658,118.7629,16204.0
2019-05-29 10:05:00,123.94,124.12,123.82,123.94,20151.0,118.7725,118.945,118.6575,118.7725,20151.0
2019-05-29 10:10:00,123.94,124.05,123.75,124.05,5400.0,118.7725,118.8779,118.5904,118.8779,5400.0
2019-05-29 10:15:00,124.06,124.31,124.03,124.04,9264.0,118.8875,119.1271,118.8587,118.8683,9264.0
2019-05-29 10:20:00,123.99,124.19,123.94,124.17,4801.0,118.8204,119.0121,118.7725,118.9929,4801.0
2019-05-29 10:25:00,124.19,124.31,124.1,124.31,6921.0,119.0121,119.1271,118.9258,119.1271,6921.0
2019-05-29 10:30:00,124.35,124.47,124.29,124.35,8078.0,119.1654,119.2804,119.1079,119.1654,8078.0
2019-05-29 10:35:00,124.3,124.31,124.15,124.24,8882.0,119.1175,119.1271,118.9737,119.06,8882.0
2019-05-29 10:40:00,124.16,124.28,124.08,124.2,6000.0,118.9833,119.0983,118.9066,119.0216,6000.0
2019-05-29 10:45:00,124.2,124.3,124.11,124.3,8011.0,119.0216,119.1175,118.9354,119.1175,8011.0
2019-05-29 10:50:00,124.35,124.4,124.16,124.26,6550.0,119.1654,119.2133,118.9833,119.0791,6550.0
2019-05-29 10:55:00,124.24,124.27,123.95,123.98,8316.0,119.06,119.0887,118.7821,118.8108,8316.0
2019-05-29 11:00:00,123.95,124.17,123.88,124.11,19272.0,118.7821,118.9929,118.715,118.9354,19272.0
2019-05-29 11:05:00,124.09,124.46,124.02,124.37,20934.0,118.9162,119.2708,118.8492,119.1846,20934.0
2019-05-29 11:10:00,124.34,124.34,124.03,124.03,4622.0,119.1558,119.1558,118.8587,118.8587,4622.0
2019-05-29 11:15:00,124.04,124.08,123.88,123.92,14492.0,118.8683,118.9066,118.715,118.7533,14492.0
2019-05-29 11:20:00,123.91,123.96,123.7,123.7,9671.0,118.7437,118.7917,118.5425,118.5425,9671.0
2019-05-29 11:25:00,123.7,123.9,123.65,123.78,13417.0,118.5425,118.7342,118.4946,118.6192,13417.0
2019-05-29 11:30:00,123.76,123.9,123.69,123.82,6072.0,118.6,118.7342,118.5329,118.6575,6072.0
2019-05-29 11:35:00,123.82,123.87,123.56,123.56,5200.0,118.6575,118.7054,118.4083,118.4083,5200.0
2019-05-29 11:40:00,123.59,123.61,123.3,123.48,7781.0,118.4371,118.4562,118.1592,118.3317,7781.0
2019-05-29 11:45:00,123.49,123.63,123.45,123.61,7872.0,118.3412,118.4754,118.3029,118.4562,7872.0
2019-05-29 11:50:00,123.63,123.63,123.43,123.46,6691.0,118.4754,118.4754,118.2838,118.3125,6691.0
2019-05-29 11:55:00,123.48,123.63,123.43,123.59,8500.0,118.3317,118.4754,118.2838,118.4371,8500.0
2019-05-29 12:00:00,123.63,123.76,123.52,123.74,8140.0,118.4754,118.6,118.37,118.5808,8140.0
2019-05-29 12:05:00,123.75,123.96,123.73,123.94,8645.0,118.5904,118.7917,118.5712,118.7725,8645.0
2019-05-29 12:10:00,123.92,123.94,123.81,123.89,6085.0,118.7533,118.7725,118.6479,118.7246,6085.0
2019-05-29 12:15:00,123.87,123.94,123.8,123.92,7171.0,118.7054,118.7725,118.6383,118.7533,7171.0
2019-05-29 12:20:00,123.9,123.9,123.78,123.84,5103.0,118.7342,118.7342,118.6192,118.6767,5103.0
2019-05-29 12:25:00,123.86,124.19,123.86,124.15,11313.0,118.6958,119.0121,118.6958,118.9737,11313.0
2019-05-29 12:30:00,124.12,124.12,123.93,124.0,8700.0,118.945,118.945,118.7629,118.83,8700.0
2019-05-29 12:35:00,124.04,124.04,123.82,123.86,5087.0,118.8683,118.8683,118.6575,118.6958,5087.0
2019-05-29 12:40:00,123.8,123.9,123.8,123.9,3499.0,118.6383,118.7342,118.6383,118.7342,3499.0
2019-05-29 12:45:00,123.87,123.89,123.8,123.84,6536.0,118.7054,118.7246,118.6383,118.6767,6536.0
2019-05-29 12:50:00,123.85,123.88,123.68,123.81,7324.0,118.6862,118.715,118.5233,118.6479,7324.0
2019-05-29 12:55:00,123.84,123.84,123.68,123.72,4386.0,118.6767,118.6767,118.5233,118.5617,4386.0
2019-05-29 13:00:00,123.71,123.74,123.62,123.66,4664.0,118.5521,118.5808,118.4658,118.5042,4664.0
2019-05-29 13:05:00,123.66,124.06,123.63,124.06,4900.0,118.5042,118.8875,118.4754,118.8875,4900.0
2019-05-29 13:10:00,124.08,124.18,124.03,124.12,6416.0,118.9066,119.0025,118.8587,118.945,6416.0
2019-05-29 13:15:00,124.13,124.13,123.96,123.97,3754.0,118.9546,118.9546,118.7917,118.8012,3754.0
2019-05-29 13:20:00,123.95,124.02,123.85,124.01,4876.0,118.7821,118.8492,118.6862,118.8396,4876.0
2019-05-29 13:25:00,124.03,124.09,123.94,124.09,5000.0,118.8587,118.9162,118.7725,118.9162,5000.0
2019-05-29 13:30:00,124.08,124.14,123.97,124.14,4330.0,118.9066,118.9641,118.8012,118.9641,4330.0
2019-05-29 13:35:00,124.12,124.13,124.0,124.09,5168.0,118.945,118.9546,118.83,118.9162,5168.0
2019-05-29 13:40:00,124.13,124.22,124.12,124.22,6868.0,118.9546,119.0408,118.945,119.0408,6868.0
2019-05-29 13:45:00,124.25,124.36,124.14,124.34,8100.0,119.0696,119.175,118.9641,119.1558,8100.0
2019-05-29 13:50:00,124.38,124.43,124.18,124.22,10110.0,119.1941,119.2421,119.0025,119.0408,10110.0
2019-05-29 13:55:00,124.24,124.33,124.19,124.22,6317.0,119.06,119.1462,119.0121,119.0408,6317.0
2019-05-29 14:00:00,124.22,124.46,124.22,124.39,4897.0,119.0408,119.2708,119.0408,119.2037,4897.0
2019-05-29 14:05:00,124.38,124.38,124.25,124.27,15335.0,119.1941,119.1941,119.0696,119.0887,15335.0
2019-05-29 14:10:00,124.25,124.35,124.15,124.23,10269.0,119.0696,119.1654,118.9737,119.0504,10269.0
2019-05-29 14:15:00,124.23,124.26,124.17,124.17,5300.0,119.0504,119.0791,118.9929,118.9929,5300.0
2019-05-29 14:20:00,124.17,124.19,124.1,124.12,4006.0,118.9929,119.0121,118.9258,118.945,4006.0
2019-05-29 14:25:00,124.11,124.21,124.06,124.21,3882.0,118.9354,119.0312,118.8875,119.0312,3882.0
2019-05-29 14:30:00,124.22,124.22,123.98,124.07,4185.0,119.0408,119.0408,118.8108,118.8971,4185.0
2019-05-29 14:35:00,124.03,124.03,123.84,123.92,5638.0,118.8587,118.8587,118.6767,118.7533,5638.0
2019-05-29 14:40:00,123.93,123.93,123.79,123.82,3862.0,118.7629,118.7629,118.6287,118.6575,3862.0
2019-05-29 14:45:00,123.84,123.89,123.83,123.86,5887.0,118.6767,118.7246,118.6671,118.6958,5887.0
2019-05-29 14:50:00,123.86,123.86,123.72,123.72,19364.0,118.6958,118.6958,118.5617,118.5617,19364.0
2019-05-29 14:55:00,123.75,123.88,123.75,123.88,25987.0,118.5904,118.715,118.5904,118.715,25987.0
2019-05-29 15:00:00,123.86,123.86,123.68,123.76,9366.0,118.6958,118.6958,118.5233,118.6,9366.0
2019-05-29 15:05:00,123.79,123.9,123.69,123.87,8570.0,118.6287,118.7342,118.5329,118.7054,8570.0
2019-05-29 15:10:00,123.87,123.91,123.79,123.87,9363.0,118.7054,118.7437,118.6287,118.7054,9363.0
2019-05-29 15:15:00,123.93,124.02,123.89,124.0,9366.0,118.7629,118.8492,118.7246,118.83,9366.0
2019-05-29 15:20:00,123.99,124.23,123.97,124.18,10508.0,118.8204,119.0504,118.8012,119.0025,10508.0
2019-05-29 15:25:00,124.22,124.3,124.18,124.3,8629.0,119.0408,119.1175,119.0025,119.1175,8629.0
2019-05-29 15:30:00,124.28,124.43,124.11,124.43,13089.0,119.0983,119.2421,118.9354,119.2421,13089.0
2019-05-29 15:35:00,124.46,124.6,124.44,124.51,11601.0,119.2708,119.405,119.2516,119.3187,11601.0
2019-05-29 15:40:00,124.54,124.63,124.54,124.59,15088.0,119.3475,119.4337,119.3475,119.3954,15088.0
2019-05-29 15:45:00,124.57,124.57,124.4,124.52,17118.0,119.3762,119.3762,119.2133,119.3283,17118.0
2019-05-29 15:50:00,124.5,124.51,124.28,124.51,19846.0,119.3091,119.3187,119.0983,119.3187,19846.0
2019-05-29 15:55:00,124.51,124.56,124.42,124.44,67309.0,119.3187,119.3666,119.2325,119.2516,67309.0
2019-05-30 09:30:00,124.71,125.28,124.42,124.8,14756.0,119.5104,120.0566,119.2325,119.5966,14756.0
2019-05-30 09:35:00,124.89,125.39,124.89,125.32,7968.0,119.6829,120.162,119.6829,120.0949,7968.0
2019-05-30 09:40:00,125.32,125.36,125.16,125.34,6359.0,120.0949,120.1333,119.9416,120.1141,6359.0
2019-05-30 09:45:00,125.43,125.43,125.25,125.33,4000.0,120.2004,120.2004,120.0279,120.1045,4000.0
2019-05-30 09:50:00,125.39,125.51,125.23,125.41,7233.0,120.162,120.277,120.0087,120.1812,7233.0
2019-05-30 09:55:00,125.46,125.48,125.25,125.39,19261.0,120.2291,120.2483,120.0279,120.162,19261.0
2019-05-30 10:00:00,125.38,125.6,125.3,125.49,13068.0,120.1524,120.3633,120.0758,120.2579,13068.0
2019-05-30 10:05:00,125.43,125.44,125.3,125.44,6455.0,120.2004,120.2099,120.0758,120.2099,6455.0
2019-05-30 10:10:00,125.41,125.48,125.3,125.4,4907.0,120.1812,120.2483,120.0758,120.1716,4907.0
2019-05-30 10:15:00,125.39,125.39,125.25,125.33,4619.0,120.162,120.162,120.0279,120.1045,4619.0
2019-05-30 10:20:00,125.3,125.34,125.22,125.26,5181.0,120.0758,120.1141,119.9991,120.0375,5181.0
2019-05-30 10:25:00,125.29,125.44,125.25,125.25,5500.0,120.0662,120.2099,120.0279,120.0279,5500.0
2019-05-30 10:30:00,125.29,125.4,125.25,125.34,7960.0,120.0662,120.1716,120.0279,120.1141,7960.0
2019-05-30 10:35:00,125.36,125.42,125.3,125.3,5310.0,120.1333,120.1908,120.0758,120.0758,5310.0
2019-05-30 10:40:00,125.26,125.37,125.24,125.29,5400.0,120.0375,120.1429,120.0183,120.0662,5400.0
2019-05-30 10:45:00,125.29,125.31,125.21,125.25,10046.0,120.0662,120.0854,119.9895,120.0279,10046.0
2019-05-30 10:50:00,125.23,125.23,124.97,125.01,13844.0,120.0087,120.0087,119.7595,119.7979,13844.0
2019-05-30 10:55:00,125.04,125.09,124.87,124.89,4600.0,119.8266,119.8745,119.6637,119.6829,4600.0
2019-05-30 11:00:00,124.88,124.95,124.72,124.93,8326.0,119.6733,119.7404,119.52,119.7212,8326.0
2019-05-30 11:05:00,124.92,125.04,124.89,125.02,7238.0,119.7116,119.8266,119.6829,119.8075,7238.0
2019-05-30 11:10:00,125.01,125.14,124.99,125.14,3000.0,119.7979,119.9225,119.7787,119.9225,3000.0
2019-05-30 11:15:00,125.18,125.22,124.97,124.97,3900.0,119.9608,119.9991,119.7595,119.7595,3900.0
2019-05-30 11:20:00,124.93,124.93,124.66,124.72,7587.0,119.7212,119.7212,119.4625,119.52,7587.0
2019-05-30 11:25:00,124.75,124.82,124.75,124.8,3701.0,119.5487,119.6158,119.5487,119.5966,3701.0
2019-05-30 11:30:00,124.82,124.82,124.51,124.58,12859.0,119.6158,119.6158,119.3187,119.3858,12859.0
2019-05-30 11:35:00,124.6,124.96,124.58,124.96,4735.0,119.405,119.75,119.3858,119.75,4735.0
2019-05-30 11:40:00,124.96,125.04,124.75,124.77,5921.0,119.75,119.8266,119.5487,119.5679,5921.0
2019-05-30 11:45:00,124.74,124.83,124.73,124.83,4200.0,119.5391,119.6254,119.5295,119.6254,4200.0
2019-05-30 11:50:00,124.87,124.92,124.66,124.75,4650.0,119.6637,119.7116,119.4625,119.5487,4650.0
2019-05-30 11:55:00,124.73,124.81,124.69,124.78,7116.0,119.5295,119.6062,119.4912,119.5775,7116.0
2019-05-30 12:00:00,124.82,124.85,124.72,124.76,4408.0,119.6158,119.6445,119.52,119.5583,4408.0
2019-05-30 12:05:00,124.77,124.85,124.69,124.8,8636.0,119.5679,119.6445,119.4912,119.5966,8636.0
2019-05-30 12:10:00,124.82,124.91,124.78,124.86,5976.0,119.6158,119.702,119.5775,119.6541,5976.0
2019-05-30 12:15:00,124.89,124.99,124.87,124.95,3815.0,119.6829,119.7787,119.6637,119.7404,3815.0
2019-05-30 12:20:00,124.92,125.04,124.85,125.04,3797.0,119.7116,119.8266,119.6445,119.8266,3797.0
2019-05-30 12:25:00,125.04,125.04,124.95,124.97,4253.0,119.8266,119.8266,119.7404,119.7595,4253.0
2019-05-30 12:30:00,124.95,124.98,124.88,124.93,3760.0,119.7404,119.7691,119.6733,119.7212,3760.0
2019-05-30 12:35:00,124.92,125.08,124.91,125.08,4979.0,119.7116,119.865,119.702,119.865,4979.0
2019-05-30 12:40:00,125.08,125.14,125.04,125.13,3354.0,119.865,119.9225,119.8266,119.9129,3354.0
2019-05-30 12:45:00,125.12,125.24,125.12,125.24,4843.0,119.9033,120.0183,119.9033,120.0183,4843.0
2019-05-30 12:50:00,125.26,125.32,125.22,125.24,3622.0,120.0375,120.0949,119.9991,120.0183,3622.0
2019-05-30 12:55:00,125.25,125.25,125.1,125.1,1500.0,120.0279,120.0279,119.8841,119.8841,1500.0
2019-05-30 13:00:00,125.16,125.17,124.85,124.85,8310.0,119.9416,119.9512,119.6445,119.6445,8310.0
2019-05-30 13:05:00,124.84,124.94,124.77,124.94,7637.0,119.635,119.7308,119.5679,119.7308,7637.0
2019-05-30 13:10:00,124.91,125.02,124.91,125.0,5833.0,119.702,119.8075,119.702,119.7883,5833.0
2019-05-30 13:15:00,125.0,125.03,124.84,124.89,8158.0,119.7883,119.817,119.635,119.6829,8158.0
2019-05-30 13:20:00,124.89,124.89,124.69,124.85,7747.0,119.6829,119.6829,119.4912,119.6445,7747.0
2019-05-30 13:25:00,124.85,124.9,124.74,124.79,8954.0,119.6445,119.6925,119.5391,119.587,8954.0
2019-05-30 13:30:00,124.73,124.73,124.61,124.61,1500.0,119.5295,119.5295,119.4146,119.4146,1500.0
2019-05-30 13:35:00,124.63,124.63,124.51,124.57,6164.0,119.4337,119.4337,119.3187,119.3762,6164.0
2019-05-30 13:40:00,124.56,124.59,124.51,124.53,10939.0,119.3666,119.3954,119.3187,119.3379,10939.0
2019-05-30 13:45:00,124.55,124.55,124.4,124.45,8536.0,119.3571,119.3571,119.2133,119.2612,8536.0
2019-05-30 13:50:00,124.48,124.55,124.45,124.52,5823.0,119.29,119.3571,119.2612,119.3283,5823.0
2019-05-30 13:55:00,124.52,124.57,124.5,124.5,3451.0,119.3283,119.3762,119.3091,119.3091,3451.0
2019-05-30 14:00:00,124.5,124.52,124.38,124.38,10183.0,119.3091,119.3283,119.1941,119.1941,10183.0
2019-05-30 14:05:00,124.37,124.41,124.29,124.32,15260.0,119.1846,119.2229,119.1079,119.1366,15260.0
2019-05-30 14:10:00,124.32,124.39,124.24,124.29,5627.0,119.1366,119.2037,119.06,119.1079,5627.0
2019-05-30 14:15:00,124.27,124.32,124.18,124.21,3973.0,119.0887,119.1366,119.0025,119.0312,3973.0
2019-05-30 14:20:00,124.23,124.27,124.07,124.12,15839.0,119.0504,119.0887,118.8971,118.945,15839.0
2019-05-30 14:25:00,124.12,124.13,123.99,124.09,3760.0,118.945,118.9546,118.8204,118.9162,3760.0
2019-05-30 14:30:00,124.09,124.1,123.94,124.05,17410.0,118.9162,118.9258,118.7725,118.8779,17410.0
2019-05-30 14:35:00,124.05,124.06,123.91,123.92,14228.0,118.8779,118.8875,118.7437,118.7533,14228.0
2019-05-30 14:40:00,123.92,124.0,123.84,123.84,10567.0,118.7533,118.83,118.6767,118.6767,10567.0
2019-05-30 14:45:00,123.84,124.1,123.82,124.08,13547.0,118.6767,118.9258,118.6575,118.9066,13547.0
2019-05-30 14:50:00,124.09,124.19,124.04,124.18,5386.0,118.9162,119.0121,118.8683,119.0025,5386.0
2019-05-30 14:55:00,124.2,124.34,124.16,124.32,10525.0,119.0216,119.1558,118.9833,119.1366,10525.0
2019-05-30 15:00:00,124.32,124.34,124.18,124.18,7400.0,119.1366,119.1558,119.0025,119.0025,7400.0
2019-05-30 15:05:00,124.18,124.31,124.11,124.23,9511.0,119.0025,119.1271,118.9354,119.0504,9511.0
2019-05-30 15:10:00,124.22,124.35,124.21,124.33,9460.0,119.0408,119.1654,119.0312,119.1462,9460.0
2019-05-30 15:15:00,124.35,124.42,124.3,124.36,11115.0,119.1654,119.2325,119.1175,119.175,11115.0
2019-05-30 15:20:00,124.36,124.54,124.36,124.54,15056.0,119.175,119.3475,119.175,119.3475,15056.0
2019-05-30 15:25:00,124.51,124.7,124.48,124.63,17518.0,119.3187,119.5008,119.29,119.4337,17518.0
2019-05-30 15:30:00,124.58,124.6,124.45,124.59,17446.0,119.3858,119.405,119.2612,119.3954,17446.0
2019-05-30 15:35:00,124.58,124.82,124.58,124.71,20014.0,119.3858,119.6158,119.3858,119.5104,20014.0
2019-05-30 15:40:00,124.71,124.77,124.67,124.72,10451.0,119.5104,119.5679,119.4721,119.52,10451.0
2019-05-30 15:45:00,124.71,124.84,124.66,124.8,24298.0,119.5104,119.635,119.4625,119.5966,24298.0
2019-05-30 15:50:00,124.81,124.81,124.62,124.62,18933.0,119.6062,119.6062,119.4241,119.4241,18933.0
2019-05-30 15:55:00,124.62,124.71,124.54,124.62,42918.0,119.4241,119.5104,119.3475,119.4241,42918.0
2019-05-31 09:30:00,123.45,123.69,122.83,123.27,43661.0,118.3029,118.5329,117.7088,118.1304,43661.0
2019-05-31 09:35:00,123.22,123.23,122.46,123.14,48089.0,118.0825,118.0921,117.3542,118.0058,48089.0
2019-05-31 09:40:00,123.12,123.55,123.1,123.52,40129.0,117.9867,118.3987,117.9675,118.37,40129.0
2019-05-31 09:45:00,123.48,123.9,123.42,123.82,25050.0,118.3317,118.7342,118.2742,118.6575,25050.0
2019-05-31 09:50:00,123.78,123.93,123.57,123.86,16122.0,118.6192,118.7629,118.4179,118.6958,16122.0
2019-05-31 09:55:00,123.79,124.22,123.75,124.22,16052.0,118.6287,119.0408,118.5904,119.0408,16052.0
2019-05-31 10:00:00,124.21,124.52,124.17,124.44,25726.0,119.0312,119.3283,118.9929,119.2516,25726.0
2019-05-31 10:05:00,124.47,125.01,124.43,124.95,36861.0,119.2804,119.7979,119.2421,119.7404,36861.0
2019-05-31 10:10:00,124.89,124.96,124.64,124.75,62961.0,119.6829,119.75,119.4433,119.5487,62961.0
2019-05-31 10:15:00,124.75,125.34,124.71,125.17,56440.0,119.5487,120.1141,119.5104,119.9512,56440.0
2019-05-31 10:20:00,125.16,125.42,125.04,125.31,43702.0,119.9416,120.1908,119.8266,120.0854,43702.0
2019-05-31 10:25:00,125.32,125.5,125.27,125.38,13017.0,120.0949,120.2674,120.047,120.1524,13017.0
2019-05-31 10:30:00,125.42,125.57,125.32,125.54,9167.0,120.1908,120.3345,120.0949,120.3058,9167.0
2019-05-31 10:35:00,125.46,125.46,125.27,125.39,7411.0,120.2291,120.2291,120.047,120.162,7411.0
2019-05-31 10:40:00,125.36,125.48,125.36,125.45,10956.0,120.1333,120.2483,120.1333,120.2195,10956.0
2019-05-31 10:45:00,125.41,125.41,125.2,125.33,26199.0,120.1812,120.1812,119.98,120.1045,26199.0
2019-05-31 10:50:00,125.33,125.44,125.23,125.34,23071.0,120.1045,120.2099,120.0087,120.1141,23071.0
2019-05-31 10:55:00,125.37,125.41,125.13,125.29,23842.0,120.1429,120.1812,119.9129,120.0662,23842.0
2019-05-31 11:00:00,125.29,125.32,125.03,125.08,25389.0,120.0662,120.0949,119.817,119.865,25389.0
2019-05-31 11:05:00,125.09,125.16,125.0,125.0,22625.0,119.8745,119.9416,119.7883,119.7883,22625.0
2019-05-31 11:10:00,125.04,125.25,125.03,125.16,15151.0,119.8266,120.0279,119.817,119.9416,15151.0
2019-05-31 11:15:00,125.16,125.32,125.11,125.3,13256.0,119.9416,120.0949,119.8937,120.0758,13256.0
2019-05-31 11:20:00,125.33,125.48,125.26,125.46,14863.0,120.1045,120.2483,120.0375,120.2291,14863.0
2019-05-31 11:25:00,125.46,125.54,125.37,125.45,8819.0,120.2291,120.3058,120.1429,120.2195,8819.0
2019-05-31 11:30:00,125.41,125.43,125.31,125.31,6201.0,120.1812,120.2004,120.0854,120.0854,6201.0
2019-05-31 11:35:00,125.3,125.42,125.25,125.36,15313.0,120.0758,120.1908,120.0279,120.1333,15313.0
2019-05-31 11:40:00,125.33,125.36,125.29,125.31,6841.0,120.1045,120.1333,120.0662,120.0854,6841.0
2019-05-31 11:45:00,125.33,125.4,125.28,125.36,8724.0,120.1045,120.1716,120.0566,120.1333,8724.0
2019-05-31 11:50:00,125.33,125.34,125.12,125.12,4501.0,120.1045,120.1141,119.9033,119.9033,4501.0
2019-05-31 11:55:00,125.1,125.22,124.99,125.22,8300.0,119.8841,119.9991,119.7787,119.9991,8300.0
2019-05-31 12:00:00,125.23,125.23,125.1,125.14,7300.0,120.0087,120.0087,119.8841,119.9225,7300.0
2019-05-31 12:05:00,125.16,125.29,125.16,125.21,6463.0,119.9416,120.0662,119.9416,119.9895,6463.0
2019-05-31 12:10:00,125.17,125.26,125.12,125.25,6100.0,119.9512,120.0375,119.9033,120.0279,6100.0
2019-05-31 12:15:00,125.24,125.38,125.23,125.34,6265.0,120.0183,120.1524,120.0087,120.1141,6265.0
2019-05-31 12:20:00,125.34,125.34,125.03,125.04,5900.0,120.1141,120.1141,119.817,119.8266,5900.0
2019-05-31 12:25:00,125.01,125.09,124.92,125.06,8008.0,119.7979,119.8745,119.7116,119.8458,8008.0
2019-05-31 12:30:00,125.07,125.18,125.0,125.15,5660.0,119.8554,119.9608,119.7883,119.932,5660.0
2019-05-31 12:35:00,125.1,125.23,125.08,125.14,5735.0,119.8841,120.0087,119.865,119.9225,5735.0
2019-05-31 12:40:00,125.14,125.21,125.09,125.19,6072.0,119.9225,119.9895,119.8745,119.9704,6072.0
2019-05-31 12:45:00,125.19,125.32,125.14,125.32,6096.0,119.9704,120.0949,119.9225,120.0949,6096.0
2019-05-31 12:50:00,125.31,125.35,125.25,125.25,5646.0,120.0854,120.1237,120.0279,120.0279,5646.0
2019-05-31 12:55:00,125.24,125.29,125.13,125.22,6800.0,120.0183,120.0662,119.9129,119.9991,6800.0
2019-05-31 13:00:00,125.22,125.22,125.13,125.13,4000.0,119.9991,119.9991,119.9129,119.9129,4000.0
2019-05-31 13:05:00,125.19,125.22,125.11,125.13,3600.0,119.9704,119.9991,119.8937,119.9129,3600.0
2019-05-31 13:10:00,125.13,125.21,125.12,125.16,2300.0,119.9129,119.9895,119.9033,119.9416,2300.0
2019-05-31 13:15:00,125.16,125.18,125.1,125.1,4625.0,119.9416,119.9608,119.8841,119.8841,4625.0
2019-05-31 13:20:00,125.12,125.16,124.99,125.04,6300.0,119.9033,119.9416,119.7787,119.8266,6300.0
2019-05-31 13:25:00,125.05,125.15,125.02,125.15,4000.0,119.8362,119.932,119.8075,119.932,4000.0
2019-05-31 13:30:00,125.17,125.22,125.13,125.22,5300.0,119.9512,119.9991,119.9129,119.9991,5300.0
2019-05-31 13:35:00,125.23,125.3,125.2,125.26,2670.0,120.0087,120.0758,119.98,120.0375,2670.0
2019-05-31 13:40:00,125.26,125.26,125.2,125.22,4400.0,120.0375,120.0375,119.98,119.9991,4400.0
2019-05-31 13:45:00,125.22,125.42,125.22,125.4,5591.0,119.9991,120.1908,119.9991,120.1716,5591.0
2019-05-31 13:50:00,125.39,125.39,125.17,125.24,6095.0,120.162,120.162,119.9512,120.0183,6095.0
2019-05-31 13:55:00,125.24,125.31,125.2,125.21,7479.0,120.0183,120.0854,119.98,119.9895,7479.0
2019-05-31 14:00:00,125.21,125.21,125.04,125.09,7323.0,119.9895,119.9895,119.8266,119.8745,7323.0
2019-05-31 14:05:00,125.09,125.09,125.0,125.05,7926.0,119.8745,119.8745,119.7883,119.8362,7926.0
2019-05-31 14:10:00,125.05,125.05,124.79,124.83,29926.0,119.8362,119.8362,119.587,119.6254,29926.0
2019-05-31 14:15:00,124.83,124.92,124.79,124.9,10482.0,119.6254,119.7116,119.587,119.6925,10482.0
2019-05-31 14:20:00,124.84,124.97,124.76,124.95,10589.0,119.635,119.7595,119.5583,119.7404,10589.0
2019-05-31 14:25:00,124.94,124.94,124.84,124.86,12075.0,119.7308,119.7308,119.635,119.6541,12075.0
2019-05-31 14:30:00,124.86,124.93,124.76,124.83,7918.0,119.6541,119.7212,119.5583,119.6254,7918.0
2019-05-31 14:35:00,124.81,124.86,124.79,124.82,9066.0,119.6062,119.6541,119.587,119.6158,9066.0
2019-05-31 14:40:00,124.79,125.08,124.79,125.08,10576.0,119.587,119.865,119.587,119.865,10576.0
2019-05-31 14:45:00,125.09,125.14,124.91,124.97,12417.0,119.8745,119.9225,119.702,119.7595,12417.0
2019-05-31 14:50:00,124.97,125.13,124.97,124.98,25789.0,119.7595,119.9129,119.7595,119.7691,25789.0
2019-05-31 14:55:00,124.98,124.98,124.85,124.87,16647.0,119.7691,119.7691,119.6445,119.6637,16647.0
2019-05-31 15:00:00,124.86,124.94,124.77,124.83,19393.0,119.6541,119.7308,119.5679,119.6254,19393.0
2019-05-31 15:05:00,124.83,124.86,124.78,124.83,13986.0,119.6254,119.6541,119.5775,119.6254,13986.0
2019-05-31 15:10:00,124.81,124.89,124.81,124.88,7200.0,119.6062,119.6829,119.6062,119.6733,7200.0
2019-05-31 15:15:00,124.9,124.92,124.8,124.8,9535.0,119.6925,119.7116,119.5966,119.5966,9535.0
2019-05-31 15:20:00,124.8,124.86,124.68,124.77,15705.0,119.5966,119.6541,119.4816,119.5679,15705.0
2019-05-31 15:25:00,124.77,124.86,124.68,124.85,20981.0,119.5679,119.6541,119.4816,119.6445,20981.0
2019-05-31 15:30:00,124.83,124.88,124.74,124.79,14692.0,119.6254,119.6733,119.5391,119.587,14692.0
2019-05-31 15:35:00,124.78,124.81,124.7,124.77,31519.0,119.5775,119.6062,119.5008,119.5679,31519.0
2019-05-31 15:40:00,124.77,124.79,124.68,124.76,49538.0,119.5679,119.587,119.4816,119.5583,49538.0
2019-05-31 15:45:00,124.75,124.86,124.73,124.8,18137.0,119.5487,119.6541,119.5295,119.5966,18137.0
2019-05-31 15:50:00,124.79,124.84,124.67,124.69,25682.0,119.587,119.635,119.4721,119.4912,25682.0
2019-05-31 15:55:00,124.68,124.9,124.51,124.86,171475.0,119.4816,119.6925,119.3187,119.6541,171475.0
2019-06-03 09:30:00,124.72,124.86,124.33,124.71,44289.0,119.52,119.6541,119.1462,119.5104,44289.0
2019-06-03 09:35:00,124.68,124.84,124.41,124.78,22886.0,119.4816,119.635,119.2229,119.5775,22886.0
2019-06-03 09:40:00,124.81,124.84,124.48,124.56,21289.0,119.6062,119.635,119.29,119.3666,21289.0
2019-06-03 09:45:00,124.55,124.55,124.04,124.2,19884.0,119.3571,119.3571,118.8683,119.0216,19884.0
2019-06-03 09:50:00,124.2,124.76,124.19,124.67,17771.0,119.0216,119.5583,119.0121,119.4721,17771.0
2019-06-03 09:55:00,124.55,124.55,124.19,124.23,8763.0,119.3571,119.3571,119.0121,119.0504,8763.0
2019-06-03 10:00:00,124.19,124.35,123.78,123.96,19214.0,119.0121,119.1654,118.6192,118.7917,19214.0
2019-06-03 10:05:00,123.98,124.1,123.76,124.05,26787.0,118.8108,118.9258,118.6,118.8779,26787.0
2019-06-03 10:10:00,124.07,124.21,123.95,124.18,30181.0,118.8971,119.0312,118.7821,119.0025,30181.0
2019-06-03 10:15:00,124.15,124.48,124.09,124.48,10272.0,118.9737,119.29,118.9162,119.29,10272.0
2019-06-03 10:20:00,124.47,124.65,124.44,124.51,20902.0,119.2804,119.4529,119.2516,119.3187,20902.0
2019-06-03 10:25:00,124.53,125.07,124.53,125.07,18494.0,119.3379,119.8554,119.3379,119.8554,18494.0
2019-06-03 10:30:00,125.08,125.27,125.02,125.1,17493.0,119.865,120.047,119.8075,119.8841,17493.0
2019-06-03 10:35:00,125.14,125.15,124.75,125.0,18451.0,119.9225,119.932,119.5487,119.7883,18451.0
2019-06-03 10:40:00,125.03,125.17,124.91,125.17,14839.0,119.817,119.9512,119.702,119.9512,14839.0
2019-06-03 10:45:00,125.17,125.18,124.94,124.94,7420.0,119.9512,119.9608,119.7308,119.7308,7420.0
2019-06-03 10:50:00,124.92,125.0,124.86,124.97,10500.0,119.7116,119.7883,119.6541,119.7595,10500.0
2019-06-03 10:55:00,124.98,125.11,124.98,125.1,11171.0,119.7691,119.8937,119.7691,119.8841,11171.0
2019-06-03 11:00:00,125.1,125.11,124.85,124.97,15779.0,119.8841,119.8937,119.6445,119.7595,15779.0
2019-06-03 11:05:00,124.96,125.02,124.65,124.77,14516.0,119.75,119.8075,119.4529,119.5679,14516.0
2019-06-03 11:10:00,124.77,124.79,124.52,124.6,18218.0,119.5679,119.587,119.3283,119.405,18218.0
2019-06-03 11:15:00,124.57,124.81,124.53,124.8,11100.0,119.3762,119.6062,119.3379,119.5966,11100.0
2019-06-03 11:20:00,124.82,125.07,124.82,124.96,20456.0,119.6158,119.8554,119.6158,119.75,20456.0
2019-06-03 11:25:00,124.94,125.01,124.85,124.91,11710.0,119.7308,119.7979,119.6445,119.702,11710.0
2019-06-03 11:30:00,124.94,124.98,124.75,124.76,8771.0,119.7308,119.7691,119.5487,119.5583,8771.0
2019-06-03 11:35:00,124.8,124.81,124.61,124.68,6661.0,119.5966,119.6062,119.4146,119.4816,6661.0
2019-06-03 11:40:00,124.69,124.73,124.51,124.59,11100.0,119.4912,119.5295,119.3187,119.3954,11100.0
2019-06-03 11:45:00,124.59,124.66,124.45,124.51,13763.0,119.3954,119.4625,119.2612,119.3187,13763.0
2019-06-03 11:50:00,124.54,124.61,124.47,124.55,11412.0,119.3475,119.4146,119.2804,119.3571,11412.0
2019-06-03 11:55:00,124.53,124.61,124.51,124.52,9032.0,119.3379,119.4146,119.3187,119.3283,9032.0
2019-06-03 12:00:00,124.52,124.68,124.48,124.51,11309.0,119.3283,119.4816,119.29,119.3187,11309.0
2019-06-03 12:05:00,124.5,124.52,124.19,124.39,20991.0,119.3091,119.3283,119.0121,119.2037,20991.0
2019-06-03 12:10:00,124.38,124.48,124.21,124.34,12198.0,119.1941,119.29,119.0312,119.1558,12198.0
2019-06-03 12:15:00,124.34,124.42,124.26,124.3,18235.0,119.1558,119.2325,119.0791,119.1175,18235.0
2019-06-03 12:20:00,124.31,124.31,123.89,123.89,17452.0,119.1271,119.1271,118.7246,118.7246,17452.0
2019-06-03 12:25:00,123.88,123.97,123.75,123.75,26426.0,118.715,118.8012,118.5904,118.5904,26426.0
2019-06-03 12:30:00,123.77,123.81,123.46,123.52,41351.0,118.6096,118.6479,118.3125,118.37,41351.0
2019-06-03 12:35:00,123.52,123.85,123.5,123.85,14545.0,118.37,118.6862,118.3508,118.6862,14545.0
2019-06-03 12:40:00,123.85,123.86,123.72,123.84,11596.0,118.6862,118.6958,118.5617,118.6767,11596.0
2019-06-03 12:45:00,123.82,123.99,123.73,123.95,11457.0,118.6575,118.8204,118.5712,118.7821,11457.0
2019-06-03 12:50:00,123.92,123.92,123.73,123.76,6999.0,118.7533,118.7533,118.5712,118.6,6999.0
2019-06-03 12:55:00,123.76,123.79,123.6,123.6,11172.0,118.6,118.6287,118.4467,118.4467,11172.0
2019-06-03 13:00:00,123.66,123.82,123.52,123.82,9828.0,118.5042,118.6575,118.37,118.6575,9828.0
2019-06-03 13:05:00,123.83,123.94,123.77,123.94,9051.0,118.6671,118.7725,118.6096,118.7725,9051.0
2019-06-03 13:10:00,123.97,124.21,123.96,124.21,6072.0,118.8012,119.0312,118.7917,119.0312,6072.0
2019-06-03 13:15:00,124.2,124.35,124.07,124.08,11110.0,119.0216,119.1654,118.8971,118.9066,11110.0
2019-06-03 13:20:00,124.08,124.16,123.88,123.97,15110.0,118.9066,118.9833,118.715,118.8012,15110.0
2019-06-03 13:25:00,124.0,124.64,124.0,124.36,21429.0,118.83,119.4433,118.83,119.175,21429.0
2019-06-03 13:30:00,124.36,124.36,123.92,124.09,12177.0,119.175,119.175,118.7533,118.9162,12177.0
2019-06-03 13:35:00,124.1,124.19,123.8,123.82,13033.0,118.9258,119.0121,118.6383,118.6575,13033.0
2019-06-03 13:40:00,123.8,123.85,123.69,123.72,28308.0,118.6383,118.6862,118.5329,118.5617,28308.0
2019-06-03 13:45:00,123.72,123.74,123.5,123.54,23563.0,118.5617,118.5808,118.3508,118.3892,23563.0
2019-06-03 13:50:00,123.54,123.75,123.5,123.73,40671.0,118.3892,118.5904,118.3508,118.5712,40671.0
2019-06-03 13:55:00,123.76,124.18,123.72,124.17,9102.0,118.6,119.0025,118.5617,118.9929,9102.0
2019-06-03 14:00:00,124.26,124.46,124.03,124.43,18381.0,119.0791,119.2708,118.8587,119.2421,18381.0
2019-06-03 14:05:00,124.4,124.62,124.4,124.62,9323.0,119.2133,119.4241,119.2133,119.4241,9323.0
2019-06-03 14:10:00,124.64,124.64,124.34,124.44,7801.0,119.4433,119.4433,119.1558,119.2516,7801.0
2019-06-03 14:15:00,124.42,124.45,124.26,124.36,7315.0,119.2325,119.2612,119.0791,119.175,7315.0
2019-06-03 14:20:00,124.36,124.42,124.28,124.29,8100.0,119.175,119.2325,119.0983,119.1079,8100.0
2019-06-03 14:25:00,124.3,124.4,124.27,124.34,7212.0,119.1175,119.2133,119.0887,119.1558,7212.0
2019-06-03 14:30:00,124.39,124.55,124.3,124.3,8682.0,119.2037,119.3571,119.1175,119.1175,8682.0
2019-06-03 14:35:00,124.35,124.36,124.19,124.23,16476.0,119.1654,119.175,119.0121,119.0504,16476.0
2019-06-03 14:40:00,124.24,124.34,124.09,124.21,13320.0,119.06,119.1558,118.9162,119.0312,13320.0
2019-06-03 14:45:00,124.27,124.4,124.24,124.29,10921.0,119.0887,119.2133,119.06,119.1079,10921.0
2019-06-03 14:50:00,124.27,124.36,124.18,124.22,13622.0,119.0887,119.175,119.0025,119.0408,13622.0
2019-06-03 14:55:00,124.23,124.35,124.18,124.28,12444.0,119.0504,119.1654,119.0025,119.0983,12444.0
2019-06-03 15:00:00,124.29,124.29,123.9,123.92,11976.0,119.1079,119.1079,118.7342,118.7533,11976.0
2019-06-03 15:05:00,123.94,124.1,123.93,123.99,11184.0,118.7725,118.9258,118.7629,118.8204,11184.0
2019-06-03 15:10:00,123.96,124.18,123.85,124.18,15032.0,118.7917,119.0025,118.6862,119.0025,15032.0
2019-06-03 15:15:00,124.21,124.27,124.03,124.14,17965.0,119.0312,119.0887,118.8587,118.9641,17965.0
2019-06-03 15:20:00,124.11,124.28,124.08,124.14,17091.0,118.9354,119.0983,118.9066,118.9641,17091.0
2019-06-03 15:25:00,124.12,124.13,123.75,123.96,24259.0,118.945,118.9546,118.5904,118.7917,24259.0
2019-06-03 15:30:00,123.93,123.99,123.83,123.98,36738.0,118.7629,118.8204,118.6671,118.8108,36738.0
2019-06-03 15:35:00,123.98,124.16,123.96,124.13,35072.0,118.8108,118.9833,118.7917,118.9546,35072.0
2019-06-03 15:40:00,124.14,124.3,124.13,124.2,39434.0,118.9641,119.1175,118.9546,119.0216,39434.0
2019-06-03 15:45:00,124.2,124.27,123.89,123.94,35146.0,119.0216,119.0887,118.7246,118.7725,35146.0
2019-06-03 15:50:00,123.96,124.21,123.88,123.95,44147.0,118.7917,119.0312,118.715,118.7821,44147.0
2019-06-03 15:55:00,123.98,124.56,123.98,124.37,109667.0,118.8108,119.3666,118.8108,119.1846,109667.0
2019-06-04 09:30:00,126.3,127.98,125.51,126.32,63784.0,121.0341,122.644,120.277,121.0533,63784.0
2019-06-04 09:35:00,126.32,126.55,125.91,126.22,23184.0,121.0533,121.2737,120.6604,120.9574,23184.0
2019-06-04 09:40:00,126.15,126.54,126.15,126.46,12430.0,120.8903,121.2641,120.8903,121.1874,12430.0
2019-06-04 09:45:00,126.44,126.48,126.01,126.11,24978.0,121.1683,121.2066,120.7562,120.852,24978.0
2019-06-04 09:50:00,126.12,126.15,125.85,125.96,30861.0,120.8616,120.8903,120.6029,120.7083,30861.0
2019-06-04 09:55:00,125.96,126.23,125.95,126.23,18609.0,120.7083,120.967,120.6987,120.967,18609.0
2019-06-04 10:00:00,126.21,126.62,126.15,126.59,25818.0,120.9478,121.3407,120.8903,121.312,25818.0
2019-06-04 10:05:00,126.58,126.69,126.19,126.35,23878.0,121.3024,121.4078,120.9287,121.082,23878.0
2019-06-04 10:10:00,126.32,126.4,125.85,125.94,30986.0,121.0533,121.1299,120.6029,120.6891,30986.0
2019-06-04 10:15:00,126.02,126.26,125.85,126.2,19073.0,120.7658,120.9958,120.6029,120.9383,19073.0
2019-06-04 10:20:00,126.21,126.33,126.01,126.2,16359.0,120.9478,121.0628,120.7562,120.9383,16359.0
2019-06-04 10:25:00,126.28,126.66,126.28,126.44,18167.0,121.0149,121.3791,121.0149,121.1683,18167.0
2019-06-04 10:30:00,126.38,126.45,126.26,126.29,16908.0,121.1108,121.1778,120.9958,121.0245,16908.0
2019-06-04 10:35:00,126.28,126.33,126.0,126.02,16155.0,121.0149,121.0628,120.7466,120.7658,16155.0
2019-06-04 10:40:00,126.03,126.25,126.0,126.23,13076.0,120.7753,120.9862,120.7466,120.967,13076.0
2019-06-04 10:45:00,126.18,126.18,125.88,125.98,7347.0,120.9191,120.9191,120.6316,120.7274,7347.0
2019-06-04 10:50:00,126.01,126.29,125.98,125.98,13242.0,120.7562,121.0245,120.7274,120.7274,13242.0
2019-06-04 10:55:00,126.01,126.42,126.01,126.41,13380.0,120.7562,121.1491,120.7562,121.1395,13380.0
2019-06-04 11:00:00,126.4,126.58,126.34,126.58,17953.0,121.1299,121.3024,121.0724,121.3024,17953.0
2019-06-04 11:05:00,126.57,126.58,126.31,126.31,19700.0,121.2928,121.3024,121.0437,121.0437,19700.0
2019-06-04 11:10:00,126.34,126.46,126.25,126.42,10816.0,121.0724,121.1874,120.9862,121.1491,10816.0
2019-06-04 11:15:00,126.42,126.42,126.29,126.36,7371.0,121.1491,121.1491,121.0245,121.0916,7371.0
2019-06-04 11:20:00,126.38,126.68,126.37,126.6,7982.0,121.1108,121.3982,121.1012,121.3216,7982.0
2019-06-04 11:25:00,126.58,126.72,126.53,126.67,11242.0,121.3024,121.4366,121.2545,121.3887,11242.0
2019-06-04 11:30:00,126.69,126.72,126.41,126.7,13199.0,121.4078,121.4366,121.1395,121.4174,13199.0
2019-06-04 11:35:00,126.67,126.71,126.56,126.68,9000.0,121.3887,121.427,121.2832,121.3982,9000.0
2019-06-04 11:40:00,126.65,126.72,126.45,126.5,9574.0,121.3695,121.4366,121.1778,121.2258,9574.0
2019-06-04 11:45:00,126.46,126.56,126.44,126.55,9394.0,121.1874,121.2832,121.1683,121.2737,9394.0
2019-06-04 11:50:00,126.51,126.65,126.49,126.6,7088.0,121.2353,121.3695,121.2162,121.3216,7088.0
2019-06-04 11:55:00,126.58,126.66,126.54,126.58,4329.0,121.3024,121.3791,121.2641,121.3024,4329.0
2019-06-04 12:00:00,126.58,126.61,126.19,126.3,18853.0,121.3024,121.3312,120.9287,121.0341,18853.0
2019-06-04 12:05:00,126.26,126.33,126.23,126.33,12615.0,120.9958,121.0628,120.967,121.0628,12615.0
2019-06-04 12:10:00,126.3,126.32,126.14,126.14,12654.0,121.0341,121.0533,120.8808,120.8808,12654.0
2019-06-04 12:15:00,126.15,126.27,126.06,126.27,8888.0,120.8903,121.0053,120.8041,121.0053,8888.0
2019-06-04 12:20:00,126.31,126.43,126.27,126.41,7020.0,121.0437,121.1587,121.0053,121.1395,7020.0
2019-06-04 12:25:00,126.38,126.39,126.31,126.37,3000.0,121.1108,121.1203,121.0437,121.1012,3000.0
2019-06-04 12:30:00,126.4,126.42,126.29,126.31,9212.0,121.1299,121.1491,121.0245,121.0437,9212.0
2019-06-04 12:35:00,126.32,126.41,126.32,126.4,2300.0,121.0533,121.1395,121.0533,121.1299,2300.0
2019-06-04 12:40:00,126.41,126.53,126.4,126.48,5939.0,121.1395,121.2545,121.1299,121.2066,5939.0
2019-06-04 12:45:00,126.47,126.77,126.44,126.76,7488.0,121.197,121.4845,121.1683,121.4749,7488.0
2019-06-04 12:50:00,126.75,126.87,126.75,126.87,4616.0,121.4653,121.5803,121.4653,121.5803,4616.0
2019-06-04 12:55:00,126.87,127.01,126.87,126.89,8490.0,121.5803,121.7145,121.5803,121.5995,8490.0
2019-06-04 13:00:00,126.9,126.99,126.84,126.99,4608.0,121.6091,121.6953,121.5516,121.6953,4608.0
2019-06-04 13:05:00,126.99,127.03,126.82,126.85,7193.0,121.6953,121.7337,121.5324,121.5612,7193.0
2019-06-04 13:10:00,126.88,126.88,126.75,126.77,4110.0,121.5899,121.5899,121.4653,121.4845,4110.0
2019-06-04 13:15:00,126.76,126.85,126.74,126.84,9186.0,121.4749,121.5612,121.4557,121.5516,9186.0
2019-06-04 13:20:00,126.83,126.88,126.69,126.77,4115.0,121.542,121.5899,121.4078,121.4845,4115.0
2019-06-04 13:25:00,126.85,126.99,126.83,126.99,6219.0,121.5612,121.6953,121.542,121.6953,6219.0
2019-06-04 13:30:00,126.99,127.07,126.9,127.07,6950.0,121.6953,121.772,121.6091,121.772,6950.0
2019-06-04 13:35:00,127.08,127.18,126.89,127.02,8095.0,121.7816,121.8774,121.5995,121.7241,8095.0
2019-06-04 13:40:00,126.99,127.22,126.97,127.22,5964.0,121.6953,121.9157,121.6762,121.9157,5964.0
2019-06-04 13:45:00,127.21,127.26,127.18,127.25,5756.0,121.9061,121.9541,121.8774,121.9445,5756.0
2019-06-04 13:50:00,127.27,127.34,127.1,127.12,12716.0,121.9636,122.0307,121.8007,121.8199,12716.0
2019-06-04 13:55:00,127.09,127.35,127.07,127.34,5632.0,121.7912,122.0403,121.772,122.0307,5632.0
2019-06-04 14:00:00,127.35,127.39,127.24,127.31,4600.0,122.0403,122.0786,121.9349,122.002,4600.0
2019-06-04 14:05:00,127.28,127.31,127.11,127.15,7713.0,121.9732,122.002,121.8103,121.8487,7713.0
2019-06-04 14:10:00,127.15,127.17,127.05,127.08,7658.0,121.8487,121.8678,121.7528,121.7816,7658.0
2019-06-04 14:15:00,127.09,127.09,126.91,127.03,8600.0,121.7912,121.7912,121.6187,121.7337,8600.0
2019-06-04 14:20:00,127.05,127.11,127.0,127.11,9118.0,121.7528,121.8103,121.7049,121.8103,9118.0
2019-06-04 14:25:00,127.12,127.2,127.06,127.18,8705.0,121.8199,121.8966,121.7624,121.8774,8705.0
2019-06-04 14:30:00,127.19,127.34,127.19,127.29,12828.0,121.887,122.0307,121.887,121.9828,12828.0
2019-06-04 14:35:00,127.29,127.46,127.25,127.44,17820.0,121.9828,122.1457,121.9445,122.1266,17820.0
2019-06-04 14:40:00,127.4,127.41,127.31,127.35,6750.0,122.0882,122.0978,122.002,122.0403,6750.0
2019-06-04 14:45:00,127.37,127.6,127.36,127.6,9870.0,122.0595,122.2799,122.0499,122.2799,9870.0
2019-06-04 14:50:00,127.59,127.59,127.36,127.46,4177.0,122.2703,122.2703,122.0499,122.1457,4177.0
2019-06-04 14:55:00,127.47,127.51,127.34,127.34,7880.0,122.1553,122.1936,122.0307,122.0307,7880.0
2019-06-04 15:00:00,127.35,127.45,127.35,127.44,6265.0,122.0403,122.1361,122.0403,122.1266,6265.0
2019-06-04 15:05:00,127.44,127.58,127.43,127.58,10420.0,122.1266,122.2607,122.117,122.2607,10420.0
2019-06-04 15:10:00,127.57,127.82,127.56,127.77,13030.0,122.2511,122.4907,122.2416,122.4428,13030.0
2019-06-04 15:15:00,127.77,127.89,127.76,127.82,11383.0,122.4428,122.5578,122.4332,122.4907,11383.0
2019-06-04 15:20:00,127.83,127.83,127.73,127.78,9115.0,122.5003,122.5003,122.4045,122.4524,9115.0
2019-06-04 15:25:00,127.77,127.91,127.73,127.9,18554.0,122.4428,122.577,122.4045,122.5674,18554.0
2019-06-04 15:30:00,127.86,127.86,127.68,127.75,13157.0,122.529,122.529,122.3566,122.4236,13157.0
2019-06-04 15:35:00,127.75,127.83,127.63,127.82,18141.0,122.4236,122.5003,122.3086,122.4907,18141.0
2019-06-04 15:40:00,127.84,127.91,127.77,127.85,20270.0,122.5099,122.577,122.4428,122.5195,20270.0
2019-06-04 15:45:00,127.85,128.04,127.76,127.93,26214.0,122.5195,122.7015,122.4332,122.5961,26214.0
2019-06-04 15:50:00,127.91,128.09,127.9,128.09,34901.0,122.577,122.7495,122.5674,122.7495,34901.0
2019-06-04 15:55:00,128.08,128.24,128.0,128.19,89069.0,122.7399,122.8932,122.6632,122.8453,89069.0
2019-06-05 09:30:00,128.41,128.63,128.0,128.37,34690.0,123.0561,123.2669,122.6632,123.0178,34690.0
2019-06-05 09:35:00,128.22,128.22,127.86,128.13,3634.0,122.874,122.874,122.529,122.7878,3634.0
2019-06-05 09:40:00,128.13,128.13,127.8,127.94,3824.0,122.7878,122.7878,122.4715,122.6057,3824.0
2019-06-05 09:45:00,128.06,128.09,127.66,127.71,20286.0,122.7207,122.7495,122.3374,122.3853,20286.0
2019-06-05 09:50:00,127.7,127.75,127.33,127.43,10641.0,122.3757,122.4236,122.0211,122.117,10641.0
2019-06-05 09:55:00,127.47,127.97,127.47,127.96,9625.0,122.1553,122.6345,122.1553,122.6249,9625.0
2019-06-05 10:00:00,128.05,128.18,127.76,128.0,11428.0,122.7111,122.8357,122.4332,122.6632,11428.0
2019-06-05 10:05:00,128.03,128.12,127.59,127.95,16551.0,122.692,122.7782,122.2703,122.6153,16551.0
2019-06-05 10:10:00,127.96,128.03,127.64,127.85,9450.0,122.6249,122.692,122.3182,122.5195,9450.0
2019-06-05 10:15:00,127.79,127.79,127.59,127.72,7189.0,122.462,122.462,122.2703,122.3949,7189.0
2019-06-05 10:20:00,127.72,127.9,127.49,127.63,6828.0,122.3949,122.5674,122.1745,122.3086,6828.0
2019-06-05 10:25:00,127.67,127.67,127.39,127.39,6862.0,122.347,122.347,122.0786,122.0786,6862.0
2019-06-05 10:30:00,127.34,127.34,127.15,127.31,9861.0,122.0307,122.0307,121.8487,122.002,9861.0
2019-06-05 10:35:00,127.29,127.3,126.97,126.98,10277.0,121.9828,121.9924,121.6762,121.6857,10277.0
2019-06-05 10:40:00,126.95,127.12,126.95,126.99,7329.0,121.657,121.8199,121.657,121.6953,7329.0
2019-06-05 10:45:00,126.93,126.93,126.65,126.65,7760.0,121.6378,121.6378,121.3695,121.3695,7760.0
2019-06-05 10:50:00,126.66,126.7,126.45,126.45,14505.0,121.3791,121.4174,121.1778,121.1778,14505.0
2019-06-05 10:55:00,126.44,126.65,126.44,126.63,7979.0,121.1683,121.3695,121.1683,121.3503,7979.0
2019-06-05 11:00:00,126.63,126.87,126.5,126.87,22752.0,121.3503,121.5803,121.2258,121.5803,22752.0
2019-06-05 11:05:00,126.85,126.91,126.53,126.57,9752.0,121.5612,121.6187,121.2545,121.2928,9752.0
2019-06-05 11:10:00,126.59,126.71,126.49,126.65,13175.0,121.312,121.427,121.2162,121.3695,13175.0
2019-06-05 11:15:00,126.68,126.68,126.46,126.56,9656.0,121.3982,121.3982,121.1874,121.2832,9656.0
2019-06-05 11:20:00,126.57,126.88,126.57,126.78,8000.0,121.2928,121.5899,121.2928,121.4941,8000.0
2019-06-05 11:25:00,126.78,126.98,126.78,126.9,17280.0,121.4941,121.6857,121.4941,121.6091,17280.0
2019-06-05 11:30:00,126.94,126.98,126.87,126.92,11392.0,121.6474,121.6857,121.5803,121.6282,11392.0
2019-06-05 11:35:00,126.95,127.11,126.95,127.01,6675.0,121.657,121.8103,121.657,121.7145,6675.0
2019-06-05 11:40:00,126.99,127.02,126.89,126.93,5266.0,121.6953,121.7241,121.5995,121.6378,5266.0
2019-06-05 11:45:00,126.91,126.98,126.79,126.9,6201.0,121.6187,121.6857,121.5037,121.6091,6201.0
2019-06-05 11:50:00,126.9,126.96,126.8,126.87,9500.0,121.6091,121.6666,121.5132,121.5803,9500.0
2019-06-05 11:55:00,126.9,126.96,126.84,126.9,12967.0,121.6091,121.6666,121.5516,121.6091,12967.0
2019-06-05 12:00:00,126.9,127.04,126.87,127.04,9146.0,121.6091,121.7432,121.5803,121.7432,9146.0
2019-06-05 12:05:00,127.01,127.01,126.75,126.79,6148.0,121.7145,121.7145,121.4653,121.5037,6148.0
2019-06-05 12:10:00,126.79,126.79,126.58,126.67,5102.0,121.5037,121.5037,121.3024,121.3887,5102.0
2019-06-05 12:15:00,126.67,126.79,126.63,126.67,3854.0,121.3887,121.5037,121.3503,121.3887,3854.0
2019-06-05 12:20:00,126.68,126.96,126.68,126.82,7338.0,121.3982,121.6666,121.3982,121.5324,7338.0
2019-06-05 12:25:00,126.85,126.92,126.73,126.92,5200.0,121.5612,121.6282,121.4462,121.6282,5200.0
2019-06-05 12:30:00,126.88,126.88,126.64,126.73,6735.0,121.5899,121.5899,121.3599,121.4462,6735.0
2019-06-05 12:35:00,126.75,126.97,126.75,126.97,4143.0,121.4653,121.6762,121.4653,121.6762,4143.0
2019-06-05 12:40:00,126.94,127.04,126.9,127.04,6300.0,121.6474,121.7432,121.6091,121.7432,6300.0
2019-06-05 12:45:00,127.04,127.09,126.92,126.99,3949.0,121.7432,121.7912,121.6282,121.6953,3949.0
2019-06-05 12:50:00,126.95,127.08,126.95,127.04,4892.0,121.657,121.7816,121.657,121.7432,4892.0
2019-06-05 12:55:00,127.03,127.09,126.94,126.96,4000.0,121.7337,121.7912,121.6474,121.6666,4000.0
2019-06-05 13:00:00,127.0,127.21,126.98,127.18,4100.0,121.7049,121.9061,121.6857,121.8774,4100.0
2019-06-05 13:05:00,127.16,127.23,127.12,127.12,4800.0,121.8582,121.9253,121.8199,121.8199,4800.0
2019-06-05 13:10:00,127.1,127.19,127.02,127.05,4800.0,121.8007,121.887,121.7241,121.7528,4800.0
2019-06-05 13:15:00,127.02,127.07,126.94,127.07,6525.0,121.7241,121.772,121.6474,121.772,6525.0
2019-06-05 13:20:00,127.08,127.12,127.01,127.03,2100.0,121.7816,121.8199,121.7145,121.7337,2100.0
2019-06-05 13:25:00,127.03,127.09,127.0,127.07,4100.0,121.7337,121.7912,121.7049,121.772,4100.0
2019-06-05 13:30:00,127.07,127.09,126.95,127.0,5025.0,121.772,121.7912,121.657,121.7049,5025.0
2019-06-05 13:35:00,127.01,127.15,126.97,127.11,5183.0,121.7145,121.8487,121.6762,121.8103,5183.0
2019-06-05 13:40:00,127.11,127.14,127.05,127.07,3000.0,121.8103,121.8391,121.7528,121.772,3000.0
2019-06-05 13:45:00,127.05,127.11,127.0,127.03,4441.0,121.7528,121.8103,121.7049,121.7337,4441.0
2019-06-05 13:50:00,127.06,127.07,127.0,127.02,4551.0,121.7624,121.772,121.7049,121.7241,4551.0
2019-06-05 13:55:00,126.99,127.03,126.91,126.97,5957.0,121.6953,121.7337,121.6187,121.6762,5957.0
2019-06-05 14:00:00,126.95,127.09,126.89,127.04,7911.0,121.657,121.7912,121.5995,121.7432,7911.0
2019-06-05 14:05:00,127.09,127.11,127.05,127.08,2300.0,121.7912,121.8103,121.7528,121.7816,2300.0
2019-06-05 14:10:00,127.08,127.14,127.04,127.1,6496.0,121.7816,121.8391,121.7432,121.8007,6496.0
2019-06-05 14:15:00,127.1,127.1,126.95,127.0,6447.0,121.8007,121.8007,121.657,121.7049,6447.0
2019-06-05 14:20:00,127.01,127.09,126.98,127.06,3800.0,121.7145,121.7912,121.6857,121.7624,3800.0
2019-06-05 14:25:00,127.05,127.07,126.96,127.05,6859.0,121.7528,121.772,121.6666,121.7528,6859.0
2019-06-05 14:30:00,127.05,127.16,127.03,127.14,3700.0,121.7528,121.8582,121.7337,121.8391,3700.0
2019-06-05 14:35:00,127.14,127.18,127.1,127.15,4711.0,121.8391,121.8774,121.8007,121.8487,4711.0
2019-06-05 14:40:00,127.16,127.17,127.11,127.16,3711.0,121.8582,121.8678,121.8103,121.8582,3711.0
2019-06-05 14:45:00,127.15,127.19,127.04,127.04,5827.0,121.8487,121.887,121.7432,121.7432,5827.0
2019-06-05 14:50:00,127.04,127.08,126.99,127.05,17539.0,121.7432,121.7816,121.6953,121.7528,17539.0
2019-06-05 14:55:00,127.06,127.27,127.04,127.21,7399.0,121.7624,121.9636,121.7432,121.9061,7399.0
2019-06-05 15:00:00,127.21,127.32,127.17,127.31,5000.0,121.9061,122.0116,121.8678,122.002,5000.0
2019-06-05 15:05:00,127.34,127.37,127.23,127.26,6861.0,122.0307,122.0595,121.9253,121.9541,6861.0
2019-06-05 15:10:00,127.27,127.31,127.2,127.27,6956.0,121.9636,122.002,121.8966,121.9636,6956.0
2019-06-05 15:15:00,127.25,127.35,127.2,127.33,6115.0,121.9445,122.0403,121.8966,122.0211,6115.0
2019-06-05 15:20:00,127.3,127.48,127.3,127.46,10050.0,121.9924,122.1649,121.9924,122.1457,10050.0
2019-06-05 15:25:00,127.45,127.49,127.4,127.45,8836.0,122.1361,122.1745,122.0882,122.1361,8836.0
2019-06-05 15:30:00,127.45,127.45,127.3,127.38,16848.0,122.1361,122.1361,121.9924,122.0691,16848.0
2019-06-05 15:35:00,127.43,127.47,127.32,127.42,16323.0,122.117,122.1553,122.0116,122.1074,16323.0
2019-06-05 15:40:00,127.42,127.55,127.42,127.55,16565.0,122.1074,122.232,122.1074,122.232,16565.0
2019-06-05 15:45:00,127.57,127.6,127.39,127.39,19487.0,122.2511,122.2799,122.0786,122.0786,19487.0
2019-06-05 15:50:00,127.39,127.55,127.39,127.53,30722.0,122.0786,122.232,122.0786,122.2128,30722.0
2019-06-05 15:55:00,127.54,127.64,127.49,127.55,58758.0,122.2224,122.3182,122.1745,122.232,58758.0
2019-06-06 09:30:00,127.62,128.31,127.62,128.31,12761.0,122.2991,122.9603,122.2991,122.9603,12761.0
2019-06-06 09:35:00,128.1,128.53,128.09,128.32,9173.0,122.759,123.1711,122.7495,122.9699,9173.0
2019-06-06 09:40:00,128.28,128.62,128.05,128.22,11046.0,122.9315,123.2574,122.7111,122.874,11046.0
2019-06-06 09:45:00,128.17,128.25,128.03,128.04,13029.0,122.8261,122.9028,122.692,122.7015,13029.0
2019-06-06 09:50:00,128.04,128.09,127.58,127.94,10733.0,122.7015,122.7495,122.2607,122.6057,10733.0
2019-06-06 09:55:00,128.01,128.15,127.85,128.02,7548.0,122.6728,122.807,122.5195,122.6824,7548.0
2019-06-06 10:00:00,128.02,128.07,127.85,127.91,21325.0,122.6824,122.7303,122.5195,122.577,21325.0
2019-06-06 10:05:00,127.97,128.06,127.75,127.9,6430.0,122.6345,122.7207,122.4236,122.5674,6430.0
2019-06-06 10:10:00,127.92,127.92,127.74,127.81,10189.0,122.5865,122.5865,122.4141,122.4811,10189.0
2019-06-06 10:15:00,127.83,127.85,127.72,127.75,7628.0,122.5003,122.5195,122.3949,122.4236,7628.0
2019-06-06 10:20:00,127.77,127.77,127.6,127.6,9997.0,122.4428,122.4428,122.2799,122.2799,9997.0
2019-06-06 10:25:00,127.57,127.71,127.52,127.64,6455.0,122.2511,122.3853,122.2032,122.3182,6455.0
2019-06-06 10:30:00,127.6,127.86,127.6,127.69,11547.0,122.2799,122.529,122.2799,122.3661,11547.0
2019-06-06 10:35:00,127.77,128.04,127.77,128.0,13283.0,122.4428,122.7015,122.4428,122.6632,13283.0
2019-06-06 10:40:00,127.99,128.04,127.88,127.95,13807.0,122.6536,122.7015,122.5482,122.6153,13807.0
2019-06-06 10:45:00,127.97,127.97,127.73,127.85,8549.0,122.6345,122.6345,122.4045,122.5195,8549.0
2019-06-06 10:50:00,127.87,127.94,127.72,127.81,10363.0,122.5386,122.6057,122.3949,122.4811,10363.0
2019-06-06 10:55:00,127.73,127.75,127.65,127.69,8565.0,122.4045,122.4236,122.3278,122.3661,8565.0
2019-06-06 11:00:00,127.67,127.84,127.66,127.71,8036.0,122.347,122.5099,122.3374,122.3853,8036.0
2019-06-06 11:05:00,127.71,127.94,127.7,127.9,18464.0,122.3853,122.6057,122.3757,122.5674,18464.0
2019-06-06 11:10:00,127.9,127.96,127.8,127.89,18779.0,122.5674,122.6249,122.4715,122.5578,18779.0
2019-06-06 11:15:00,127.89,128.03,127.89,128.0,22520.0,122.5578,122.692,122.5578,122.6632,22520.0
2019-06-06 11:20:00,128.0,128.04,127.86,127.95,22289.0,122.6632,122.7015,122.529,122.6153,22289.0
2019-06-06 11:25:00,127.99,128.02,127.84,127.84,17221.0,122.6536,122.6824,122.5099,122.5099,17221.0
2019-06-06 11:30:00,127.76,127.95,127.6,127.76,29187.0,122.4332,122.6153,122.2799,122.4332,29187.0
2019-06-06 11:35:00,127.76,127.8,127.53,127.65,7510.0,122.4332,122.4715,122.2128,122.3278,7510.0
2019-06-06 11:40:00,127.65,127.8,127.5,127.5,7981.0,122.3278,122.4715,122.1841,122.1841,7981.0
2019-06-06 11:45:00,127.49,127.58,127.1,127.1,16571.0,122.1745,122.2607,121.8007,121.8007,16571.0
2019-06-06 11:50:00,127.14,127.24,127.11,127.17,7700.0,121.8391,121.9349,121.8103,121.8678,7700.0
2019-06-06 11:55:00,127.17,127.17,126.96,127.02,12860.0,121.8678,121.8678,121.6666,121.7241,12860.0
2019-06-06 12:00:00,127.0,127.1,126.96,127.02,11857.0,121.7049,121.8007,121.6666,121.7241,11857.0
2019-06-06 12:05:00,127.01,127.18,126.97,127.16,4200.0,121.7145,121.8774,121.6762,121.8582,4200.0
2019-06-06 12:10:00,127.12,127.22,127.1,127.21,4125.0,121.8199,121.9157,121.8007,121.9061,4125.0
2019-06-06 12:15:00,127.23,127.29,127.16,127.29,6700.0,121.9253,121.9828,121.8582,121.9828,6700.0
2019-06-06 12:20:00,127.28,127.35,127.26,127.3,3030.0,121.9732,122.0403,121.9541,121.9924,3030.0
2019-06-06 12:25:00,127.29,127.48,127.29,127.42,6480.0,121.9828,122.1649,121.9828,122.1074,6480.0
2019-06-06 12:30:00,127.4,127.44,127.34,127.43,5400.0,122.0882,122.1266,122.0307,122.117,5400.0
2019-06-06 12:35:00,127.43,127.43,127.28,127.28,3450.0,122.117,122.117,121.9732,121.9732,3450.0
2019-06-06 12:40:00,127.28,127.36,127.27,127.36,4485.0,121.9732,122.0499,121.9636,122.0499,4485.0
2019-06-06 12:45:00,127.37,127.64,127.33,127.62,5998.0,122.0595,122.3182,122.0211,122.2991,5998.0
2019-06-06 12:50:00,127.59,127.59,127.47,127.49,7225.0,122.2703,122.2703,122.1553,122.1745,7225.0
2019-06-06 12:55:00,127.48,127.52,127.43,127.51,5251.0,122.1649,122.2032,122.117,122.1936,5251.0
2019-06-06 13:00:00,127.5,127.52,127.46,127.47,4901.0,122.1841,122.2032,122.1457,122.1553,4901.0
2019-06-06 13:05:00,127.47,127.5,127.4,127.4,5000.0,122.1553,122.1841,122.0882,122.0882,5000.0
2019-06-06 13:10:00,127.41,127.6,127.37,127.6,7750.0,122.0978,122.2799,122.0595,122.2799,7750.0
2019-06-06 13:15:00,127.59,127.62,127.52,127.56,4596.0,122.2703,122.2991,122.2032,122.2416,4596.0
2019-06-06 13:20:00,127.54,127.56,127.5,127.52,5615.0,122.2224,122.2416,122.1841,122.2032,5615.0
2019-06-06 13:25:00,127.53,127.53,127.44,127.45,4468.0,122.2128,122.2128,122.1266,122.1361,4468.0
2019-06-06 13:30:00,127.49,127.59,127.45,127.55,5900.0,122.1745,122.2703,122.1361,122.232,5900.0
2019-06-06 13:35:00,127.56,127.6,127.52,127.57,7148.0,122.2416,122.2799,122.2032,122.2511,7148.0
2019-06-06 13:40:00,127.55,127.6,127.5,127.55,4150.0,122.232,122.2799,122.1841,122.232,4150.0
2019-06-06 13:45:00,127.53,127.66,127.5,127.66,6715.0,122.2128,122.3374,122.1841,122.3374,6715.0
2019-06-06 13:50:00,127.66,127.78,127.65,127.78,6661.0,122.3374,122.4524,122.3278,122.4524,6661.0
2019-06-06 13:55:00,127.76,127.8,127.71,127.77,3732.0,122.4332,122.4715,122.3853,122.4428,3732.0
2019-06-06 14:00:00,127.78,127.85,127.74,127.85,8071.0,122.4524,122.5195,122.4141,122.5195,8071.0
2019-06-06 14:05:00,127.85,127.91,127.75,127.8,6780.0,122.5195,122.577,122.4236,122.4715,6780.0
2019-06-06 14:10:00,127.82,127.98,127.82,127.86,6072.0,122.4907,122.644,122.4907,122.529,6072.0
2019-06-06 14:15:00,127.86,127.88,127.79,127.88,7505.0,122.529,122.5482,122.462,122.5482,7505.0
2019-06-06 14:20:00,127.89,127.91,127.83,127.85,6323.0,122.5578,122.577,122.5003,122.5195,6323.0
2019-06-06 14:25:00,127.88,127.9,127.81,127.86,4578.0,122.5482,122.5674,122.4811,122.529,4578.0
2019-06-06 14:30:00,127.86,128.33,127.85,128.19,16129.0,122.529,122.9795,122.5195,122.8453,16129.0
2019-06-06 14:35:00,128.21,128.25,128.05,128.19,6851.0,122.8645,122.9028,122.7111,122.8453,6851.0
2019-06-06 14:40:00,128.14,128.31,128.07,128.26,5098.0,122.7974,122.9603,122.7303,122.9124,5098.0
2019-06-06 14:45:00,128.31,128.33,128.09,128.16,6900.0,122.9603,122.9795,122.7495,122.8165,6900.0
2019-06-06 14:50:00,128.17,128.27,128.14,128.27,5309.0,122.8261,122.922,122.7974,122.922,5309.0
2019-06-06 14:55:00,128.28,128.28,128.15,128.15,5762.0,122.9315,122.9315,122.807,122.807,5762.0
2019-06-06 15:00:00,128.17,128.29,128.17,128.25,8248.0,122.8261,122.9411,122.8261,122.9028,8248.0
2019-06-06 15:05:00,128.23,128.35,128.2,128.26,7299.0,122.8836,122.9986,122.8549,122.9124,7299.0
2019-06-06 15:10:00,128.26,128.4,128.26,128.36,6575.0,122.9124,123.0465,122.9124,123.0082,6575.0
2019-06-06 15:15:00,128.34,128.66,128.34,128.6,6903.0,122.989,123.2957,122.989,123.2382,6903.0
2019-06-06 15:20:00,128.62,128.63,128.54,128.62,8538.0,123.2574,123.2669,123.1807,123.2574,8538.0
2019-06-06 15:25:00,128.63,128.77,128.63,128.66,9844.0,123.2669,123.4011,123.2669,123.2957,9844.0
2019-06-06 15:30:00,128.64,129.01,128.62,129.01,15709.0,123.2765,123.6311,123.2574,123.6311,15709.0
2019-06-06 15:35:00,128.98,128.99,128.84,128.92,12383.0,123.6024,123.6119,123.4682,123.5449,12383.0
2019-06-06 15:40:00,128.9,128.91,128.66,128.66,21248.0,123.5257,123.5353,123.2957,123.2957,21248.0
2019-06-06 15:45:00,128.66,128.82,128.61,128.82,20878.0,123.2957,123.449,123.2478,123.449,20878.0
2019-06-06 15:50:00,128.83,128.95,128.76,128.77,25413.0,123.4586,123.5736,123.3915,123.4011,25413.0
2019-06-06 15:55:00,128.77,128.81,128.51,128.62,77133.0,123.4011,123.4394,123.1519,123.2574,77133.0
2019-06-07 09:30:00,129.42,129.66,129.0,129.25,21636.0,124.024,124.254,123.6215,123.8611,21636.0
2019-06-07 09:35:00,129.27,129.61,129.27,129.42,12876.0,123.8803,124.2061,123.8803,124.024,12876.0
2019-06-07 09:40:00,129.46,129.5,129.17,129.28,12900.0,124.0623,124.1007,123.7844,123.8898,12900.0
2019-06-07 09:45:00,129.32,129.52,129.23,129.27,12894.0,123.9282,124.1198,123.8419,123.8803,12894.0
2019-06-07 09:50:00,129.2,129.64,129.2,129.61,9553.0,123.8132,124.2348,123.8132,124.2061,9553.0
2019-06-07 09:55:00,129.66,130.1,129.64,130.1,10809.0,124.254,124.6757,124.2348,124.6757,10809.0
2019-06-07 10:00:00,130.08,130.3,129.98,130.22,23658.0,124.6565,124.8673,124.5607,124.7907,23658.0
2019-06-07 10:05:00,130.25,130.36,130.22,130.35,5800.0,124.8194,124.9248,124.7907,124.9152,5800.0
2019-06-07 10:10:00,130.32,130.56,130.3,130.37,14519.0,124.8865,125.1165,124.8673,124.9344,14519.0
2019-06-07 10:15:00,130.37,130.69,130.3,130.62,7404.0,124.9344,125.2411,124.8673,125.174,7404.0
2019-06-07 10:20:00,130.62,130.66,130.36,130.66,7708.0,125.174,125.2123,124.9248,125.2123,7708.0
2019-06-07 10:25:00,130.68,130.87,130.54,130.86,9000.0,125.2315,125.4135,125.0973,125.404,9000.0
2019-06-07 10:30:00,130.84,131.06,130.82,131.06,9000.0,125.3848,125.5956,125.3656,125.5956,9000.0
2019-06-07 10:35:00,131.06,131.22,131.02,131.22,6880.0,125.5956,125.749,125.5573,125.749,6880.0
2019-06-07 10:40:00,131.25,131.36,131.2,131.22,6115.0,125.7777,125.8831,125.7298,125.749,6115.0
2019-06-07 10:45:00,131.19,131.38,131.12,131.35,7132.0,125.7202,125.9023,125.6531,125.8735,7132.0
2019-06-07 10:50:00,131.39,131.63,131.39,131.5,6805.0,125.9119,126.1419,125.9119,126.0173,6805.0
2019-06-07 10:55:00,131.53,131.86,131.47,131.81,13150.0,126.046,126.3623,125.9885,126.3144,13150.0
2019-06-07 11:00:00,131.78,131.82,131.56,131.56,7577.0,126.2856,126.3239,126.0748,126.0748,7577.0
2019-06-07 11:05:00,131.56,131.64,131.43,131.51,16202.0,126.0748,126.1514,125.9502,126.0269,16202.0
2019-06-07 11:10:00,131.47,131.52,131.33,131.38,10444.0,125.9885,126.0364,125.8544,125.9023,10444.0
2019-06-07 11:15:00,131.39,131.66,131.36,131.57,9655.0,125.9119,126.1706,125.8831,126.0844,9655.0
2019-06-07 11:20:00,131.65,131.84,131.65,131.65,12025.0,126.161,126.3431,126.161,126.161,12025.0
2019-06-07 11:25:00,131.66,131.81,131.56,131.56,18533.0,126.1706,126.3144,126.0748,126.0748,18533.0
2019-06-07 11:30:00,131.55,131.69,131.38,131.43,19025.0,126.0652,126.1994,125.9023,125.9502,19025.0
2019-06-07 11:35:00,131.46,131.64,131.44,131.64,20800.0,125.979,126.1514,125.9598,126.1514,20800.0
2019-06-07 11:40:00,131.67,131.76,131.51,131.6,11240.0,126.1802,126.2664,126.0269,126.1131,11240.0
2019-06-07 11:45:00,131.57,131.67,131.4,131.6,9608.0,126.0844,126.1802,125.9215,126.1131,9608.0
2019-06-07 11:50:00,131.66,131.78,131.53,131.65,13446.0,126.1706,126.2856,126.046,126.161,13446.0
2019-06-07 11:55:00,131.64,131.77,131.64,131.72,9914.0,126.1514,126.276,126.1514,126.2281,9914.0
2019-06-07 12:00:00,131.76,131.83,131.72,131.81,6549.0,126.2664,126.3335,126.2281,126.3144,6549.0
2019-06-07 12:05:00,131.84,132.01,131.84,131.99,14429.0,126.3431,126.506,126.3431,126.4869,14429.0
2019-06-07 12:10:00,131.97,132.09,131.86,132.09,10734.0,126.4677,126.5827,126.3623,126.5827,10734.0
2019-06-07 12:15:00,132.09,132.15,131.99,131.99,9794.0,126.5827,126.6402,126.4869,126.4869,9794.0
2019-06-07 12:20:00,131.99,132.21,131.99,132.15,8955.0,126.4869,126.6977,126.4869,126.6402,8955.0
2019-06-07 12:25:00,132.16,132.26,132.09,132.26,5955.0,126.6498,126.7456,126.5827,126.7456,5955.0
2019-06-07 12:30:00,132.27,132.33,132.17,132.33,5418.0,126.7552,126.8127,126.6593,126.8127,5418.0
2019-06-07 12:35:00,132.35,132.37,132.09,132.11,8208.0,126.8318,126.851,126.5827,126.6018,8208.0
2019-06-07 12:40:00,132.11,132.38,132.1,132.38,8554.0,126.6018,126.8606,126.5923,126.8606,8554.0
2019-06-07 12:45:00,132.38,132.47,132.36,132.46,8166.0,126.8606,126.9468,126.8414,126.9373,8166.0
2019-06-07 12:50:00,132.46,132.46,132.27,132.36,10154.0,126.9373,126.9373,126.7552,126.8414,10154.0
2019-06-07 12:55:00,132.33,132.46,132.31,132.37,6000.0,126.8127,126.9373,126.7935,126.851,6000.0
2019-06-07 13:00:00,132.4,132.62,132.37,132.52,15025.0,126.8798,127.0906,126.851,126.9948,15025.0
2019-06-07 13:05:00,132.5,132.6,132.43,132.6,8421.0,126.9756,127.0714,126.9085,127.0714,8421.0
2019-06-07 13:10:00,132.58,132.58,132.43,132.55,7100.0,127.0523,127.0523,126.9085,127.0235,7100.0
2019-06-07 13:15:00,132.54,132.66,132.41,132.56,12349.0,127.0139,127.1289,126.8893,127.0331,12349.0
2019-06-07 13:20:00,132.58,132.72,132.45,132.54,8856.0,127.0523,127.1864,126.9277,127.0139,8856.0
2019-06-07 13:25:00,132.61,132.61,132.46,132.56,9258.0,127.081,127.081,126.9373,127.0331,9258.0
2019-06-07 13:30:00,132.58,132.63,132.48,132.63,6400.0,127.0523,127.1002,126.9564,127.1002,6400.0
2019-06-07 13:35:00,132.68,132.73,132.62,132.62,7708.0,127.1481,127.196,127.0906,127.0906,7708.0
2019-06-07 13:40:00,132.62,132.62,132.39,132.58,6136.0,127.0906,127.0906,126.8702,127.0523,6136.0
2019-06-07 13:45:00,132.59,132.63,132.47,132.58,5499.0,127.0618,127.1002,126.9468,127.0523,5499.0
2019-06-07 13:50:00,132.62,132.62,132.49,132.54,7238.0,127.0906,127.0906,126.966,127.0139,7238.0
2019-06-07 13:55:00,132.56,132.69,132.53,132.68,8295.0,127.0331,127.1577,127.0043,127.1481,8295.0
2019-06-07 14:00:00,132.64,132.68,132.46,132.53,7764.0,127.1098,127.1481,126.9373,127.0043,7764.0
2019-06-07 14:05:00,132.53,132.53,132.32,132.47,20105.0,127.0043,127.0043,126.8031,126.9468,20105.0
2019-06-07 14:10:00,132.49,132.67,132.47,132.67,7126.0,126.966,127.1385,126.9468,127.1385,7126.0
2019-06-07 14:15:00,132.66,132.73,132.64,132.64,5953.0,127.1289,127.196,127.1098,127.1098,5953.0
2019-06-07 14:20:00,132.62,132.82,132.56,132.81,7360.0,127.0906,127.2822,127.0331,127.2727,7360.0
2019-06-07 14:25:00,132.8,132.86,132.71,132.86,9604.0,127.2631,127.3206,127.1768,127.3206,9604.0
2019-06-07 14:30:00,132.88,132.9,132.78,132.86,9819.0,127.3397,127.3589,127.2439,127.3206,9819.0
2019-06-07 14:35:00,132.85,132.85,132.63,132.74,7772.0,127.311,127.311,127.1002,127.2056,7772.0
2019-06-07 14:40:00,132.74,132.84,132.66,132.79,5873.0,127.2056,127.3014,127.1289,127.2535,5873.0
2019-06-07 14:45:00,132.81,132.81,132.53,132.57,8664.0,127.2727,127.2727,127.0043,127.0427,8664.0
2019-06-07 14:50:00,132.54,132.61,132.48,132.48,10700.0,127.0139,127.081,126.9564,126.9564,10700.0
2019-06-07 14:55:00,132.49,132.51,132.4,132.4,6102.0,126.966,126.9852,126.8798,126.8798,6102.0
2019-06-07 15:00:00,132.41,132.6,132.41,132.52,8851.0,126.8893,127.0714,126.8893,126.9948,8851.0
2019-06-07 15:05:00,132.5,132.55,132.43,132.55,8580.0,126.9756,127.0235,126.9085,127.0235,8580.0
2019-06-07 15:10:00,132.55,132.61,132.51,132.59,8000.0,127.0235,127.081,126.9852,127.0618,8000.0
2019-06-07 15:15:00,132.58,132.58,132.49,132.54,7812.0,127.0523,127.0523,126.966,127.0139,7812.0
2019-06-07 15:20:00,132.55,132.75,132.47,132.75,10499.0,127.0235,127.2152,126.9468,127.2152,10499.0
2019-06-07 15:25:00,132.76,132.9,132.76,132.83,13091.0,127.2247,127.3589,127.2247,127.2918,13091.0
2019-06-07 15:30:00,132.81,132.9,132.75,132.83,21820.0,127.2727,127.3589,127.2152,127.2918,21820.0
2019-06-07 15:35:00,132.83,132.85,132.7,132.84,17583.0,127.2918,127.311,127.1673,127.3014,17583.0
2019-06-07 15:40:00,132.84,133.03,132.75,132.93,28035.0,127.3014,127.4835,127.2152,127.3877,28035.0
2019-06-07 15:45:00,132.92,132.92,132.64,132.66,35025.0,127.3781,127.3781,127.1098,127.1289,35025.0
2019-06-07 15:50:00,132.66,132.76,132.56,132.61,29446.0,127.1289,127.2247,127.0331,127.081,29446.0
2019-06-07 15:55:00,132.61,132.7,132.49,132.51,69888.0,127.081,127.1673,126.966,126.9852,69888.0
2019-06-10 09:30:00,133.13,134.62,133.03,134.62,15217.0,127.5793,129.0072,127.4835,129.0072,15217.0
2019-06-10 09:35:00,134.66,134.76,134.04,134.05,13939.0,129.0455,129.1414,128.4514,128.461,13939.0
2019-06-10 09:40:00,134.17,134.46,133.97,134.22,35171.0,128.576,128.8539,128.3843,128.6239,35171.0
2019-06-10 09:45:00,134.28,134.4,134.04,134.04,15427.0,128.6814,128.7964,128.4514,128.4514,15427.0
2019-06-10 09:50:00,134.03,134.29,133.96,134.05,9377.0,128.4418,128.691,128.3747,128.461,9377.0
2019-06-10 09:55:00,133.95,134.47,133.93,134.44,8950.0,128.3651,128.8635,128.346,128.8347,8950.0
2019-06-10 10:00:00,134.55,134.62,134.25,134.4,9700.0,128.9401,129.0072,128.6526,128.7964,9700.0
2019-06-10 10:05:00,134.35,134.61,134.29,134.46,15826.0,128.7485,128.9976,128.691,128.8539,15826.0
2019-06-10 10:10:00,134.45,134.5,134.08,134.35,9290.0,128.8443,128.8922,128.4897,128.7485,9290.0
2019-06-10 10:15:00,134.31,134.43,134.03,134.43,14105.0,128.7101,128.8251,128.4418,128.8251,14105.0
2019-06-10 10:20:00,134.37,134.4,134.1,134.24,17320.0,128.7676,128.7964,128.5089,128.643,17320.0
2019-06-10 10:25:00,134.23,134.35,134.01,134.35,16190.0,128.6335,128.7485,128.4226,128.7485,16190.0
2019-06-10 10:30:00,134.3,134.3,134.05,134.24,40668.0,128.7005,128.7005,128.461,128.643,40668.0
2019-06-10 10:35:00,134.21,134.21,133.9,133.97,10325.0,128.6143,128.6143,128.3172,128.3843,10325.0
2019-06-10 10:40:00,133.95,134.06,133.9,134.03,7440.0,128.3651,128.4705,128.3172,128.4418,7440.0
2019-06-10 10:45:00,134.02,134.02,133.8,133.89,7500.0,128.4322,128.4322,128.2214,128.3076,7500.0
2019-06-10 10:50:00,133.81,133.84,133.65,133.8,8310.0,128.231,128.2597,128.0776,128.2214,8310.0
2019-06-10 10:55:00,133.74,133.78,133.59,133.63,6400.0,128.1639,128.2022,128.0201,128.0585,6400.0
2019-06-10 11:00:00,133.6,133.76,133.6,133.71,7158.0,128.0297,128.1831,128.0297,128.1351,7158.0
2019-06-10 11:05:00,133.69,133.89,133.62,133.89,8499.0,128.116,128.3076,128.0489,128.3076,8499.0
2019-06-10 11:10:00,133.9,133.99,133.79,133.79,9283.0,128.3172,128.4035,128.2118,128.2118,9283.0
2019-06-10 11:15:00,133.77,133.77,133.65,133.72,7178.0,128.1926,128.1926,128.0776,128.1447,7178.0
2019-06-10 11:20:00,133.73,133.76,133.64,133.73,5300.0,128.1543,128.1831,128.0681,128.1543,5300.0
2019-06-10 11:25:00,133.75,133.86,133.73,133.78,8028.0,128.1735,128.2789,128.1543,128.2022,8028.0
2019-06-10 11:30:00,133.73,133.85,133.72,133.8,7652.0,128.1543,128.2693,128.1447,128.2214,7652.0
2019-06-10 11:35:00,133.84,133.88,133.77,133.84,17135.0,128.2597,128.2981,128.1926,128.2597,17135.0
2019-06-10 11:40:00,133.87,134.08,133.87,134.03,11293.0,128.2885,128.4897,128.2885,128.4418,11293.0
2019-06-10 11:45:00,134.04,134.06,133.95,133.99,6642.0,128.4514,128.4705,128.3651,128.4035,6642.0
2019-06-10 11:50:00,133.96,134.1,133.96,134.08,8840.0,128.3747,128.5089,128.3747,128.4897,8840.0
2019-06-10 11:55:00,134.07,134.13,134.03,134.07,10966.0,128.4801,128.5376,128.4418,128.4801,10966.0
2019-06-10 12:00:00,134.06,134.08,133.98,134.01,5745.0,128.4705,128.4897,128.3939,128.4226,5745.0
2019-06-10 12:05:00,134.03,134.1,134.0,134.02,7230.0,128.4418,128.5089,128.413,128.4322,7230.0
2019-06-10 12:10:00,134.0,134.1,134.0,134.09,7352.0,128.413,128.5089,128.413,128.4993,7352.0
2019-06-10 12:15:00,134.09,134.13,133.84,133.87,7901.0,128.4993,128.5376,128.2597,128.2885,7901.0
2019-06-10 12:20:00,133.87,133.87,133.75,133.78,8099.0,128.2885,128.2885,128.1735,128.2022,8099.0
2019-06-10 12:25:00,133.76,133.83,133.72,133.72,9944.0,128.1831,128.2501,128.1447,128.1447,9944.0
2019-06-10 12:30:00,133.7,133.7,133.55,133.6,4746.0,128.1256,128.1256,127.9818,128.0297,4746.0
2019-06-10 12:35:00,133.61,133.73,133.57,133.73,4118.0,128.0393,128.1543,128.001,128.1543,4118.0
2019-06-10 12:40:00,133.72,133.74,133.65,133.65,6412.0,128.1447,128.1639,128.0776,128.0776,6412.0
2019-06-10 12:45:00,133.58,133.59,133.48,133.58,7269.0,128.0106,128.0201,127.9147,128.0106,7269.0
2019-06-10 12:50:00,133.56,133.61,133.48,133.61,5200.0,127.9914,128.0393,127.9147,128.0393,5200.0
2019-06-10 12:55:00,133.58,133.59,133.45,133.45,5100.0,128.0106,128.0201,127.886,127.886,5100.0
2019-06-10 13:00:00,133.45,133.6,133.44,133.6,4500.0,127.886,128.0297,127.8764,128.0297,4500.0
2019-06-10 13:05:00,133.59,133.6,133.5,133.58,6053.0,128.0201,128.0297,127.9339,128.0106,6053.0
2019-06-10 13:10:00,133.63,133.74,133.59,133.64,4716.0,128.0585,128.1639,128.0201,128.0681,4716.0
2019-06-10 13:15:00,133.61,133.7,133.58,133.59,3805.0,128.0393,128.1256,128.0106,128.0201,3805.0
2019-06-10 13:20:00,133.63,133.66,133.52,133.52,10025.0,128.0585,128.0872,127.9531,127.9531,10025.0
2019-06-10 13:25:00,133.56,133.56,133.25,133.39,12258.0,127.9914,127.9914,127.6943,127.8285,12258.0
2019-06-10 13:30:00,133.42,133.42,133.23,133.29,11509.0,127.8572,127.8572,127.6752,127.7327,11509.0
2019-06-10 13:35:00,133.31,133.4,133.3,133.32,4338.0,127.7518,127.8381,127.7422,127.7614,4338.0
2019-06-10 13:40:00,133.35,133.35,133.12,133.18,8210.0,127.7901,127.7901,127.5697,127.6272,8210.0
2019-06-10 13:45:00,133.16,133.17,133.05,133.17,5221.0,127.6081,127.6177,127.5027,127.6177,5221.0
2019-06-10 13:50:00,133.14,133.21,133.13,133.18,6700.0,127.5889,127.656,127.5793,127.6272,6700.0
2019-06-10 13:55:00,133.19,133.33,133.16,133.28,9764.0,127.6368,127.771,127.6081,127.7231,9764.0
2019-06-10 14:00:00,133.28,133.28,132.86,132.94,9050.0,127.7231,127.7231,127.3206,127.3972,9050.0
2019-06-10 14:05:00,132.9,132.96,132.84,132.84,5800.0,127.3589,127.4164,127.3014,127.3014,5800.0
2019-06-10 14:10:00,132.87,132.92,132.72,132.72,6188.0,127.3302,127.3781,127.1864,127.1864,6188.0
2019-06-10 14:15:00,132.72,132.74,132.61,132.7,5971.0,127.1864,127.2056,127.081,127.1673,5971.0
2019-06-10 14:20:00,132.69,132.72,132.51,132.56,13572.0,127.1577,127.1864,126.9852,127.0331,13572.0
2019-06-10 14:25:00,132.56,132.8,132.56,132.78,7990.0,127.0331,127.2631,127.0331,127.2439,7990.0
2019-06-10 14:30:00,132.77,132.85,132.72,132.83,5448.0,127.2343,127.311,127.1864,127.2918,5448.0
2019-06-10 14:35:00,132.83,132.83,132.66,132.72,6802.0,127.2918,127.2918,127.1289,127.1864,6802.0
2019-06-10 14:40:00,132.69,132.85,132.68,132.8,5100.0,127.1577,127.311,127.1481,127.2631,5100.0
2019-06-10 14:45:00,132.81,132.94,132.81,132.84,8516.0,127.2727,127.3972,127.2727,127.3014,8516.0
2019-06-10 14:50:00,132.9,132.91,132.83,132.87,8940.0,127.3589,127.3685,127.2918,127.3302,8940.0
2019-06-10 14:55:00,132.85,132.91,132.82,132.82,9623.0,127.311,127.3685,127.2822,127.2822,9623.0
2019-06-10 15:00:00,132.83,132.88,132.77,132.84,7439.0,127.2918,127.3397,127.2343,127.3014,7439.0
2019-06-10 15:05:00,132.81,132.88,132.81,132.86,7900.0,127.2727,127.3397,127.2727,127.3206,7900.0
2019-06-10 15:10:00,132.87,132.87,132.69,132.69,8016.0,127.3302,127.3302,127.1577,127.1577,8016.0
2019-06-10 15:15:00,132.7,132.83,132.68,132.75,10745.0,127.1673,127.2918,127.1481,127.2152,10745.0
2019-06-10 15:20:00,132.74,132.75,132.64,132.7,8782.0,127.2056,127.2152,127.1098,127.1673,8782.0
2019-06-10 15:25:00,132.7,132.72,132.49,132.53,12060.0,127.1673,127.1864,126.966,127.0043,12060.0
2019-06-10 15:30:00,132.54,132.9,132.47,132.83,12348.0,127.0139,127.3589,126.9468,127.2918,12348.0
2019-06-10 15:35:00,132.81,132.81,132.69,132.69,13111.0,127.2727,127.2727,127.1577,127.1577,13111.0
2019-06-10 15:40:00,132.69,132.78,132.64,132.73,13385.0,127.1577,127.2439,127.1098,127.196,13385.0
2019-06-10 15:45:00,132.72,132.73,132.59,132.66,15773.0,127.1864,127.196,127.0618,127.1289,15773.0
2019-06-10 15:50:00,132.67,132.73,132.63,132.7,42513.0,127.1385,127.196,127.1002,127.1673,42513.0
2019-06-10 15:55:00,132.7,132.86,132.66,132.74,101777.0,127.1673,127.3206,127.1289,127.2056,101777.0
2019-06-11 09:30:00,134.14,135.11,133.21,134.89,42092.0,128.5472,129.4768,127.656,129.2659,42092.0
2019-06-11 09:35:00,135.11,135.23,134.25,134.79,31771.0,129.4768,129.5918,128.6526,129.1701,31771.0
2019-06-11 09:40:00,134.97,135.04,134.73,134.99,11104.0,129.3426,129.4097,129.1126,129.3618,11104.0
2019-06-11 09:45:00,134.93,135.31,134.83,135.04,12653.0,129.3043,129.6684,129.2084,129.4097,12653.0
2019-06-11 09:50:00,135.09,135.2,134.72,134.86,29272.0,129.4576,129.563,129.103,129.2372,29272.0
2019-06-11 09:55:00,134.81,135.06,134.74,134.91,24499.0,129.1893,129.4289,129.1222,129.2851,24499.0
2019-06-11 10:00:00,134.94,135.47,134.91,135.4,11342.0,129.3139,129.8218,129.2851,129.7547,11342.0
2019-06-11 10:05:00,135.41,135.41,135.09,135.12,6435.0,129.7643,129.7643,129.4576,129.4864,6435.0
2019-06-11 10:10:00,135.2,135.23,134.99,135.21,16358.0,129.563,129.5918,129.3618,129.5726,16358.0
2019-06-11 10:15:00,135.21,135.27,135.04,135.12,4400.0,129.5726,129.6301,129.4097,129.4864,4400.0
2019-06-11 10:20:00,135.13,135.22,135.04,135.1,13559.0,129.4959,129.5822,129.4097,129.4672,13559.0
2019-06-11 10:25:00,135.14,135.22,134.98,135.04,22678.0,129.5055,129.5822,129.3522,129.4097,22678.0
2019-06-11 10:30:00,135.1,135.11,134.63,134.68,13252.0,129.4672,129.4768,129.0168,129.0647,13252.0
2019-06-11 10:35:00,134.67,134.7,134.51,134.61,11062.0,129.0551,129.0839,128.9018,128.9976,11062.0
2019-06-11 10:40:00,134.57,134.63,134.3,134.3,7247.0,128.9593,129.0168,128.7005,128.7005,7247.0
2019-06-11 10:45:00,134.27,134.28,134.11,134.15,18496.0,128.6718,128.6814,128.5185,128.5568,18496.0
2019-06-11 10:50:00,134.1,134.17,133.89,134.06,9775.0,128.5089,128.576,128.3076,128.4705,9775.0
2019-06-11 10:55:00,134.05,134.32,134.0,134.17,23260.0,128.461,128.7197,128.413,128.576,23260.0
2019-06-11 11:00:00,134.18,134.46,134.18,134.44,8504.0,128.5855,128.8539,128.5855,128.8347,8504.0
2019-06-11 11:05:00,134.48,134.71,134.43,134.71,5280.0,128.873,129.0934,128.8251,129.0934,5280.0
2019-06-11 11:10:00,134.75,134.85,134.64,134.65,8075.0,129.1318,129.2276,129.0264,129.0359,8075.0
2019-06-11 11:15:00,134.61,134.87,134.57,134.74,6984.0,128.9976,129.2468,128.9593,129.1222,6984.0
2019-06-11 11:20:00,134.72,134.85,134.7,134.85,4436.0,129.103,129.2276,129.0839,129.2276,4436.0
2019-06-11 11:25:00,134.85,134.87,134.56,134.62,9860.0,129.2276,129.2468,128.9497,129.0072,9860.0
2019-06-11 11:30:00,134.65,134.73,134.52,134.58,7445.0,129.0359,129.1126,128.9114,128.9689,7445.0
2019-06-11 11:35:00,134.56,134.67,134.25,134.31,10655.0,128.9497,129.0551,128.6526,128.7101,10655.0
2019-06-11 11:40:00,134.32,134.36,134.26,134.31,7684.0,128.7197,128.758,128.6622,128.7101,7684.0
2019-06-11 11:45:00,134.27,134.34,134.23,134.27,5596.0,128.6718,128.7389,128.6335,128.6718,5596.0
2019-06-11 11:50:00,134.34,134.44,134.3,134.3,9376.0,128.7389,128.8347,128.7005,128.7005,9376.0
2019-06-11 11:55:00,134.28,134.38,134.15,134.31,11251.0,128.6814,128.7772,128.5568,128.7101,11251.0
2019-06-11 12:00:00,134.27,134.34,134.01,134.1,5158.0,128.6718,128.7389,128.4226,128.5089,5158.0
2019-06-11 12:05:00,134.04,134.11,133.93,133.99,16446.0,128.4514,128.5185,128.346,128.4035,16446.0
2019-06-11 12:10:00,133.97,134.05,133.78,133.83,8013.0,128.3843,128.461,128.2022,128.2501,8013.0
2019-06-11 12:15:00,133.82,133.93,133.73,133.92,6843.0,128.2406,128.346,128.1543,128.3364,6843.0
2019-06-11 12:20:00,133.87,134.14,133.86,134.07,6869.0,128.2885,128.5472,128.2789,128.4801,6869.0
2019-06-11 12:25:00,134.01,134.06,133.91,133.92,5100.0,128.4226,128.4705,128.3268,128.3364,5100.0
2019-06-11 12:30:00,133.91,134.03,133.91,134.0,9973.0,128.3268,128.4418,128.3268,128.413,9973.0
2019-06-11 12:35:00,133.97,134.02,133.85,133.96,5591.0,128.3843,128.4322,128.2693,128.3747,5591.0
2019-06-11 12:40:00,134.0,134.05,133.85,133.95,6061.0,128.413,128.461,128.2693,128.3651,6061.0
2019-06-11 12:45:00,133.97,134.06,133.96,133.98,3905.0,128.3843,128.4705,128.3747,128.3939,3905.0
2019-06-11 12:50:00,134.04,134.04,133.84,133.84,2900.0,128.4514,128.4514,128.2597,128.2597,2900.0
2019-06-11 12:55:00,133.83,133.83,133.58,133.68,7988.0,128.2501,128.2501,128.0106,128.1064,7988.0
2019-06-11 13:00:00,133.66,133.91,133.66,133.9,4002.0,128.0872,128.3268,128.0872,128.3172,4002.0
2019-06-11 13:05:00,133.92,133.96,133.92,133.94,4222.0,128.3364,128.3747,128.3364,128.3556,4222.0
2019-06-11 13:10:00,133.9,134.11,133.83,134.08,7362.0,128.3172,128.5185,128.2501,128.4897,7362.0
2019-06-11 13:15:00,134.07,134.17,133.95,133.95,6045.0,128.4801,128.576,128.3651,128.3651,6045.0
2019-06-11 13:20:00,133.94,133.98,133.8,133.8,5600.0,128.3556,128.3939,128.2214,128.2214,5600.0
2019-06-11 13:25:00,133.82,133.86,133.74,133.81,4212.0,128.2406,128.2789,128.1639,128.231,4212.0
2019-06-11 13:30:00,133.83,134.05,133.76,134.05,3702.0,128.2501,128.461,128.1831,128.461,3702.0
2019-06-11 13:35:00,134.07,134.27,134.07,134.23,6404.0,128.4801,128.6718,128.4801,128.6335,6404.0
2019-06-11 13:40:00,134.29,134.45,134.26,134.45,2302.0,128.691,128.8443,128.6622,128.8443,2302.0
2019-06-11 13:45:00,134.43,134.51,134.37,134.5,9107.0,128.8251,128.9018,128.7676,128.8922,9107.0
2019-06-11 13:50:00,134.5,134.59,134.5,134.57,5610.0,128.8922,128.9784,128.8922,128.9593,5610.0
2019-06-11 13:55:00,134.59,134.66,134.52,134.59,18985.0,128.9784,129.0455,128.9114,128.9784,18985.0
2019-06-11 14:00:00,134.58,134.86,134.58,134.83,12714.0,128.9689,129.2372,128.9689,129.2084,12714.0
2019-06-11 14:05:00,134.8,134.81,134.66,134.8,6014.0,129.1797,129.1893,129.0455,129.1797,6014.0
2019-06-11 14:10:00,134.81,134.85,134.73,134.84,4705.0,129.1893,129.2276,129.1126,129.218,4705.0
2019-06-11 14:15:00,134.83,134.91,134.74,134.74,5900.0,129.2084,129.2851,129.1222,129.1222,5900.0
2019-06-11 14:20:00,134.74,134.93,134.74,134.87,3528.0,129.1222,129.3043,129.1222,129.2468,3528.0
2019-06-11 14:25:00,134.9,134.92,134.82,134.88,3600.0,129.2755,129.2947,129.1989,129.2564,3600.0
2019-06-11 14:30:00,134.87,134.89,134.73,134.76,4592.0,129.2468,129.2659,129.1126,129.1414,4592.0
2019-06-11 14:35:00,134.75,134.75,134.54,134.54,6008.0,129.1318,129.1318,128.9305,128.9305,6008.0
2019-06-11 14:40:00,134.55,134.56,134.45,134.49,4330.0,128.9401,128.9497,128.8443,128.8826,4330.0
2019-06-11 14:45:00,134.48,134.48,134.36,134.41,6135.0,128.873,128.873,128.758,128.806,6135.0
2019-06-11 14:50:00,134.42,134.51,134.33,134.47,5305.0,128.8155,128.9018,128.7293,128.8635,5305.0
2019-06-11 14:55:00,134.46,134.52,134.42,134.52,8106.0,128.8539,128.9114,128.8155,128.9114,8106.0
2019-06-11 15:00:00,134.53,134.53,134.29,134.33,7506.0,128.921,128.921,128.691,128.7293,7506.0
2019-06-11 15:05:00,134.34,134.58,134.34,134.56,9648.0,128.7389,128.9689,128.7389,128.9497,9648.0
2019-06-11 15:10:00,134.54,134.59,134.48,134.48,11812.0,128.9305,128.9784,128.873,128.873,11812.0
2019-06-11 15:15:00,134.5,134.6,134.5,134.53,8400.0,128.8922,128.988,128.8922,128.921,8400.0
2019-06-11 15:20:00,134.54,134.67,134.52,134.59,11348.0,128.9305,129.0551,128.9114,128.9784,11348.0
2019-06-11 15:25:00,134.58,134.63,134.47,134.63,7540.0,128.9689,129.0168,128.8635,129.0168,7540.0
2019-06-11 15:30:00,134.6,134.84,134.6,134.71,16116.0,128.988,129.218,128.988,129.0934,16116.0
2019-06-11 15:35:00,134.71,134.71,134.46,134.52,18694.0,129.0934,129.0934,128.8539,128.9114,18694.0
2019-06-11 15:40:00,134.51,134.56,134.48,134.53,14991.0,128.9018,128.9497,128.873,128.921,14991.0
2019-06-11 15:45:00,134.53,134.7,134.45,134.67,22611.0,128.921,129.0839,128.8443,129.0551,22611.0
2019-06-11 15:50:00,134.67,134.67,134.49,134.61,29187.0,129.0551,129.0551,128.8826,128.9976,29187.0
2019-06-11 15:55:00,134.61,134.65,134.4,134.52,61912.0,128.9976,129.0359,128.7964,128.9114,61912.0
2019-06-12 09:30:00,134.98,134.98,134.07,134.67,17034.0,129.3522,129.3522,128.4801,129.0551,17034.0
2019-06-12 09:35:00,134.76,135.12,134.68,134.95,7683.0,129.1414,129.4864,129.0647,129.3234,7683.0
2019-06-12 09:40:00,134.95,135.42,134.8,135.38,7302.0,129.3234,129.7738,129.1797,129.7355,7302.0
2019-06-12 09:45:00,135.27,135.37,135.11,135.18,9616.0,129.6301,129.7259,129.4768,129.5439,9616.0
2019-06-12 09:50:00,135.14,135.38,135.14,135.25,10044.0,129.5055,129.7355,129.5055,129.6109,10044.0
2019-06-12 09:55:00,135.2,135.41,134.93,135.34,30297.0,129.563,129.7643,129.3043,129.6972,30297.0
2019-06-12 10:00:00,135.34,135.39,135.24,135.25,6328.0,129.6972,129.7451,129.6013,129.6109,6328.0
2019-06-12 10:05:00,135.29,135.33,134.94,135.02,9525.0,129.6493,129.6876,129.3139,129.3905,9525.0
2019-06-12 10:10:00,135.09,135.16,134.8,134.84,9326.0,129.4576,129.5247,129.1797,129.218,9326.0
2019-06-12 10:15:00,134.84,134.88,134.58,134.58,3475.0,129.218,129.2564,128.9689,128.9689,3475.0
2019-06-12 10:20:00,134.57,134.61,134.35,134.35,3800.0,128.9593,128.9976,128.7485,128.7485,3800.0
2019-06-12 10:25:00,134.38,134.38,134.19,134.38,6674.0,128.7772,128.7772,128.5951,128.7772,6674.0
2019-06-12 10:30:00,134.4,134.43,134.13,134.2,2750.0,128.7964,128.8251,128.5376,128.6047,2750.0
2019-06-12 10:35:00,134.21,134.26,134.05,134.25,7500.0,128.6143,128.6622,128.461,128.6526,7500.0
2019-06-12 10:40:00,134.17,134.43,134.14,134.26,44430.0,128.576,128.8251,128.5472,128.6622,44430.0
2019-06-12 10:45:00,134.29,134.4,134.09,134.09,7295.0,128.691,128.7964,128.4993,128.4993,7295.0
2019-06-12 10:50:00,134.18,134.2,133.93,134.03,6068.0,128.5855,128.6047,128.346,128.4418,6068.0
2019-06-12 10:55:00,134.02,134.02,133.82,133.88,5141.0,128.4322,128.4322,128.2406,128.2981,5141.0
2019-06-12 11:00:00,133.87,134.08,133.85,134.08,7895.0,128.2885,128.4897,128.2693,128.4897,7895.0
2019-06-12 11:05:00,134.08,134.14,134.01,134.03,6216.0,128.4897,128.5472,128.4226,128.4418,6216.0
2019-06-12 11:10:00,134.06,134.11,133.9,133.97,9573.0,128.4705,128.5185,128.3172,128.3843,9573.0
2019-06-12 11:15:00,134.0,134.1,133.97,134.09,5800.0,128.413,128.5089,128.3843,128.4993,5800.0
2019-06-12 11:20:00,134.08,134.08,133.92,134.07,7757.0,128.4897,128.4897,128.3364,128.4801,7757.0
2019-06-12 11:25:00,134.07,134.11,133.91,133.98,5787.0,128.4801,128.5185,128.3268,128.3939,5787.0
2019-06-12 11:30:00,133.98,134.16,133.98,134.12,5309.0,128.3939,128.5664,128.3939,128.528,5309.0
2019-06-12 11:35:00,134.14,134.16,133.96,134.03,6284.0,128.5472,128.5664,128.3747,128.4418,6284.0
2019-06-12 11:40:00,133.96,134.11,133.94,134.04,4718.0,128.3747,128.5185,128.3556,128.4514,4718.0
2019-06-12 11:45:00,134.08,134.14,134.05,134.07,5420.0,128.4897,128.5472,128.461,128.4801,5420.0
2019-06-12 11:50:00,134.05,134.11,133.95,133.95,2200.0,128.461,128.5185,128.3651,128.3651,2200.0
2019-06-12 11:55:00,133.98,134.04,133.97,133.97,3560.0,128.3939,128.4514,128.3843,128.3843,3560.0
2019-06-12 12:00:00,133.97,134.09,133.94,133.98,4598.0,128.3843,128.4993,128.3556,128.3939,4598.0
2019-06-12 12:05:00,133.96,134.05,133.94,133.94,35489.0,128.3747,128.461,128.3556,128.3556,35489.0
2019-06-12 12:10:00,133.93,133.94,133.85,133.85,3500.0,128.346,128.3556,128.2693,128.2693,3500.0
2019-06-12 12:15:00,133.87,134.06,133.82,134.01,6263.0,128.2885,128.4705,128.2406,128.4226,6263.0
2019-06-12 12:20:00,133.95,134.13,133.93,134.11,4491.0,128.3651,128.5376,128.346,128.5185,4491.0
2019-06-12 12:25:00,134.16,134.27,134.13,134.16,3100.0,128.5664,128.6718,128.5376,128.5664,3100.0
2019-06-12 12:30:00,134.21,134.25,134.12,134.22,3011.0,128.6143,128.6526,128.528,128.6239,3011.0
2019-06-12 12:35:00,134.23,134.23,134.01,134.01,3995.0,128.6335,128.6335,128.4226,128.4226,3995.0
2019-06-12 12:40:00,134.04,134.07,133.97,133.99,5200.0,128.4514,128.4801,128.3843,128.4035,5200.0
2019-06-12 12:45:00,134.05,134.06,134.0,134.03,14184.0,128.461,128.4705,128.413,128.4418,14184.0
2019-06-12 12:50:00,134.07,134.13,134.02,134.02,4600.0,128.4801,128.5376,128.4322,128.4322,4600.0
2019-06-12 12:55:00,134.05,134.05,133.8,133.8,3636.0,128.461,128.461,128.2214,128.2214,3636.0
2019-06-12 13:00:00,133.81,133.81,133.68,133.72,2600.0,128.231,128.231,128.1064,128.1447,2600.0
2019-06-12 13:05:00,133.73,133.77,133.67,133.68,4746.0,128.1543,128.1926,128.0968,128.1064,4746.0
2019-06-12 13:10:00,133.56,133.57,133.47,133.5,4226.0,127.9914,128.001,127.9051,127.9339,4226.0
2019-06-12 13:15:00,133.55,133.57,133.48,133.53,3605.0,127.9818,128.001,127.9147,127.9626,3605.0
2019-06-12 13:20:00,133.6,133.6,133.5,133.52,3096.0,128.0297,128.0297,127.9339,127.9531,3096.0
2019-06-12 13:25:00,133.47,133.52,133.39,133.5,6965.0,127.9051,127.9531,127.8285,127.9339,6965.0
2019-06-12 13:30:00,133.53,133.56,133.37,133.54,7520.0,127.9626,127.9914,127.8093,127.9722,7520.0
2019-06-12 13:35:00,133.54,133.59,133.43,133.5,7276.0,127.9722,128.0201,127.8668,127.9339,7276.0
2019-06-12 13:40:00,133.45,133.59,133.41,133.44,6750.0,127.886,128.0201,127.8476,127.8764,6750.0
2019-06-12 13:45:00,133.47,133.57,133.44,133.55,7822.0,127.9051,128.001,127.8764,127.9818,7822.0
2019-06-12 13:50:00,133.55,133.59,133.43,133.43,6514.0,127.9818,128.0201,127.8668,127.8668,6514.0
2019-06-12 13:55:00,133.44,133.54,133.42,133.5,10204.0,127.8764,127.9722,127.8572,127.9339,10204.0
2019-06-12 14:00:00,133.5,133.5,133.42,133.42,5387.0,127.9339,127.9339,127.8572,127.8572,5387.0
2019-06-12 14:05:00,133.44,133.46,133.34,133.34,6400.0,127.8764,127.8956,127.7806,127.7806,6400.0
2019-06-12 14:10:00,133.38,133.39,133.27,133.33,5508.0,127.8189,127.8285,127.7135,127.771,5508.0
2019-06-12 14:15:00,133.33,133.42,133.26,133.36,8003.0,127.771,127.8572,127.7039,127.7997,8003.0
2019-06-12 14:20:00,133.38,133.38,133.29,133.36,5568.0,127.8189,127.8189,127.7327,127.7997,5568.0
2019-06-12 14:25:00,133.38,133.44,133.3,133.36,6958.0,127.8189,127.8764,127.7422,127.7997,6958.0
2019-06-12 14:30:00,133.36,133.38,133.22,133.28,5524.0,127.7997,127.8189,127.6656,127.7231,5524.0
2019-06-12 14:35:00,133.29,133.36,133.23,133.23,7077.0,127.7327,127.7997,127.6752,127.6752,7077.0
2019-06-12 14:40:00,133.21,133.35,133.2,133.34,8233.0,127.656,127.7901,127.6464,127.7806,8233.0
2019-06-12 14:45:00,133.32,133.39,133.28,133.39,7500.0,127.7614,127.8285,127.7231,127.8285,7500.0
2019-06-12 14:50:00,133.37,133.49,133.33,133.35,6511.0,127.8093,127.9243,127.771,127.7901,6511.0
2019-06-12 14:55:00,133.37,133.39,133.18,133.21,7498.0,127.8093,127.8285,127.6272,127.656,7498.0
2019-06-12 15:00:00,133.24,133.24,133.12,133.12,6710.0,127.6847,127.6847,127.5697,127.5697,6710.0
2019-06-12 15:05:00,133.13,133.16,133.05,133.16,12974.0,127.5793,127.6081,127.5027,127.6081,12974.0
2019-06-12 15:10:00,133.18,133.2,133.04,133.1,22962.0,127.6272,127.6464,127.4931,127.5506,22962.0
2019-06-12 15:15:00,133.07,133.11,133.01,133.06,30512.0,127.5218,127.5602,127.4643,127.5122,30512.0
2019-06-12 15:20:00,133.06,133.09,132.96,132.97,10031.0,127.5122,127.541,127.4164,127.426,10031.0
2019-06-12 15:25:00,132.99,133.04,132.89,132.94,10370.0,127.4452,127.4931,127.3493,127.3972,10370.0
2019-06-12 15:30:00,132.95,133.03,132.92,132.96,12822.0,127.4068,127.4835,127.3781,127.4164,12822.0
2019-06-12 15:35:00,132.96,132.97,132.81,132.86,15377.0,127.4164,127.426,127.2727,127.3206,15377.0
2019-06-12 15:40:00,132.85,132.87,132.8,132.86,32367.0,127.311,127.3302,127.2631,127.3206,32367.0
2019-06-12 15:45:00,132.84,132.87,132.71,132.8,23319.0,127.3014,127.3302,127.1768,127.2631,23319.0
2019-06-12 15:50:00,132.81,132.9,132.78,132.83,25165.0,127.2727,127.3589,127.2439,127.2918,25165.0
2019-06-12 15:55:00,132.84,132.89,132.68,132.7,90173.0,127.3014,127.3493,127.1481,127.1673,90173.0
2019-06-13 09:30:00,133.26,133.5,132.51,132.52,21196.0,127.7039,127.9339,126.9852,126.9948,21196.0
2019-06-13 09:35:00,132.68,132.97,132.62,132.89,10308.0,127.1481,127.426,127.0906,127.3493,10308.0
2019-06-13 09:40:00,132.76,132.94,132.61,132.83,12381.0,127.2247,127.3972,127.081,127.2918,12381.0
2019-06-13 09:45:00,132.88,132.9,132.39,132.47,15789.0,127.3397,127.3589,126.8702,126.9468,15789.0
2019-06-13 09:50:00,132.48,132.64,132.13,132.17,15984.0,126.9564,127.1098,126.621,126.6593,15984.0
2019-06-13 09:55:00,132.2,132.41,132.1,132.28,6709.0,126.6881,126.8893,126.5923,126.7648,6709.0
2019-06-13 10:00:00,132.28,132.63,132.19,132.58,14884.0,126.7648,127.1002,126.6785,127.0523,14884.0
2019-06-13 10:05:00,132.59,132.68,132.16,132.16,8336.0,127.0618,127.1481,126.6498,126.6498,8336.0
2019-06-13 10:10:00,132.26,132.33,132.03,132.27,12316.0,126.7456,126.8127,126.5252,126.7552,12316.0
2019-06-13 10:15:00,132.25,132.42,132.21,132.34,5925.0,126.736,126.8989,126.6977,126.8223,5925.0
2019-06-13 10:20:00,132.3,132.57,132.3,132.52,4240.0,126.7839,127.0427,126.7839,126.9948,4240.0
2019-06-13 10:25:00,132.56,132.88,132.46,132.88,6272.0,127.0331,127.3397,126.9373,127.3397,6272.0
2019-06-13 10:30:00,132.89,132.94,132.72,132.9,5204.0,127.3493,127.3972,127.1864,127.3589,5204.0
2019-06-13 10:35:00,132.92,132.98,132.79,132.88,8141.0,127.3781,127.4356,127.2535,127.3397,8141.0
2019-06-13 10:40:00,132.87,133.01,132.78,132.87,5368.0,127.3302,127.4643,127.2439,127.3302,5368.0
2019-06-13 10:45:00,132.91,133.1,132.79,132.79,13392.0,127.3685,127.5506,127.2535,127.2535,13392.0
2019-06-13 10:50:00,132.86,132.86,132.66,132.86,10055.0,127.3206,127.3206,127.1289,127.3206,10055.0
2019-06-13 10:55:00,132.8,132.85,132.65,132.66,3875.0,127.2631,127.311,127.1193,127.1289,3875.0
2019-06-13 11:00:00,132.67,132.95,132.65,132.95,7867.0,127.1385,127.4068,127.1193,127.4068,7867.0
2019-06-13 11:05:00,132.94,132.94,132.68,132.91,12748.0,127.3972,127.3972,127.1481,127.3685,12748.0
2019-06-13 11:10:00,132.9,133.24,132.9,133.24,4810.0,127.3589,127.6847,127.3589,127.6847,4810.0
2019-06-13 11:15:00,133.22,133.33,133.18,133.29,6099.0,127.6656,127.771,127.6272,127.7327,6099.0
2019-06-13 11:20:00,133.33,133.42,133.31,133.42,3262.0,127.771,127.8572,127.7518,127.8572,3262.0
2019-06-13 11:25:00,133.44,133.59,133.4,133.54,6405.0,127.8764,128.0201,127.8381,127.9722,6405.0
2019-06-13 11:30:00,133.56,133.56,133.39,133.43,2700.0,127.9914,127.9914,127.8285,127.8668,2700.0
2019-06-13 11:35:00,133.43,133.59,133.41,133.54,4202.0,127.8668,128.0201,127.8476,127.9722,4202.0
2019-06-13 11:40:00,133.54,133.7,133.53,133.65,4718.0,127.9722,128.1256,127.9626,128.0776,4718.0
2019-06-13 11:45:00,133.66,133.81,133.66,133.81,2423.0,128.0872,128.231,128.0872,128.231,2423.0
2019-06-13 11:50:00,133.81,133.84,133.71,133.77,4667.0,128.231,128.2597,128.1351,128.1926,4667.0
2019-06-13 11:55:00,133.78,133.78,133.66,133.76,3236.0,128.2022,128.2022,128.0872,128.1831,3236.0
2019-06-13 12:00:00,133.7,133.87,133.69,133.87,2557.0,128.1256,128.2885,128.116,128.2885,2557.0
2019-06-13 12:05:00,133.86,133.92,133.75,133.78,3833.0,128.2789,128.3364,128.1735,128.2022,3833.0
2019-06-13 12:10:00,133.76,133.9,133.76,133.84,3384.0,128.1831,128.3172,128.1831,128.2597,3384.0
2019-06-13 12:15:00,133.84,133.91,133.78,133.91,2000.0,128.2597,128.3268,128.2022,128.3268,2000.0
2019-06-13 12:20:00,133.92,133.93,133.82,133.9,2054.0,128.3364,128.346,128.2406,128.3172,2054.0
2019-06-13 12:25:00,133.93,133.99,133.87,133.87,3570.0,128.346,128.4035,128.2885,128.2885,3570.0
2019-06-13 12:30:00,133.82,133.83,133.75,133.81,3202.0,128.2406,128.2501,128.1735,128.231,3202.0
2019-06-13 12:35:00,133.81,133.94,133.81,133.94,3000.0,128.231,128.3556,128.231,128.3556,3000.0
2019-06-13 12:40:00,133.9,134.05,133.85,134.05,4204.0,128.3172,128.461,128.2693,128.461,4204.0
2019-06-13 12:45:00,134.04,134.14,134.04,134.1,2100.0,128.4514,128.5472,128.4514,128.5089,2100.0
2019-06-13 12:50:00,134.13,134.27,134.08,134.26,3479.0,128.5376,128.6718,128.4897,128.6622,3479.0
2019-06-13 12:55:00,134.26,134.3,134.22,134.3,4353.0,128.6622,128.7005,128.6239,128.7005,4353.0
2019-06-13 13:00:00,134.33,134.33,134.02,134.07,12831.0,128.7293,128.7293,128.4322,128.4801,12831.0
2019-06-13 13:05:00,134.1,134.1,133.9,133.9,5163.0,128.5089,128.5089,128.3172,128.3172,5163.0
2019-06-13 13:10:00,133.94,134.03,133.91,133.98,2500.0,128.3556,128.4418,128.3268,128.3939,2500.0
2019-06-13 13:15:00,134.04,134.1,134.04,134.09,1500.0,128.4514,128.5089,128.4514,128.4993,1500.0
2019-06-13 13:20:00,134.07,134.08,133.95,133.99,2541.0,128.4801,128.4897,128.3651,128.4035,2541.0
2019-06-13 13:25:00,133.99,134.04,133.88,133.88,1800.0,128.4035,128.4514,128.2981,128.2981,1800.0
2019-06-13 13:30:00,133.93,134.01,133.88,133.89,2900.0,128.346,128.4226,128.2981,128.3076,2900.0
2019-06-13 13:35:00,133.89,134.05,133.89,134.03,2695.0,128.3076,128.461,128.3076,128.4418,2695.0
2019-06-13 13:40:00,134.01,134.02,133.93,133.93,2505.0,128.4226,128.4322,128.346,128.346,2505.0
2019-06-13 13:45:00,133.85,133.95,133.75,133.95,4334.0,128.2693,128.3651,128.1735,128.3651,4334.0
2019-06-13 13:50:00,134.04,134.04,133.95,133.97,1934.0,128.4514,128.4514,128.3651,128.3843,1934.0
2019-06-13 13:55:00,133.98,134.01,133.91,133.95,3327.0,128.3939,128.4226,128.3268,128.3651,3327.0
2019-06-13 14:00:00,134.0,134.03,133.92,134.03,3250.0,128.413,128.4418,128.3364,128.4418,3250.0
2019-06-13 14:05:00,134.04,134.06,133.97,133.99,3800.0,128.4514,128.4705,128.3843,128.4035,3800.0
2019-06-13 14:10:00,133.94,134.01,133.94,134.01,2304.0,128.3556,128.4226,128.3556,128.4226,2304.0
2019-06-13 14:15:00,134.0,134.01,133.82,133.88,9570.0,128.413,128.4226,128.2406,128.2981,9570.0
2019-06-13 14:20:00,133.92,133.92,133.82,133.84,3614.0,128.3364,128.3364,128.2406,128.2597,3614.0
2019-06-13 14:25:00,133.89,133.98,133.89,133.96,5040.0,128.3076,128.3939,128.3076,128.3747,5040.0
2019-06-13 14:30:00,133.92,133.95,133.86,133.86,2508.0,128.3364,128.3651,128.2789,128.2789,2508.0
2019-06-13 14:35:00,133.84,133.9,133.74,133.87,3300.0,128.2597,128.3172,128.1639,128.2885,3300.0
2019-06-13 14:40:00,133.85,133.92,133.75,133.91,4002.0,128.2693,128.3364,128.1735,128.3268,4002.0
2019-06-13 14:45:00,133.98,134.05,133.8,133.85,4157.0,128.3939,128.461,128.2214,128.2693,4157.0
2019-06-13 14:50:00,133.85,133.87,133.7,133.76,8921.0,128.2693,128.2885,128.1256,128.1831,8921.0
2019-06-13 14:55:00,133.76,133.84,133.63,133.63,4492.0,128.1831,128.2597,128.0585,128.0585,4492.0
2019-06-13 15:00:00,133.61,133.61,133.42,133.45,10452.0,128.0393,128.0393,127.8572,127.886,10452.0
2019-06-13 15:05:00,133.42,133.5,133.36,133.5,9569.0,127.8572,127.9339,127.7997,127.9339,9569.0
2019-06-13 15:10:00,133.5,133.6,133.46,133.5,9461.0,127.9339,128.0297,127.8956,127.9339,9461.0
2019-06-13 15:15:00,133.44,133.44,133.25,133.32,7382.0,127.8764,127.8764,127.6943,127.7614,7382.0
2019-06-13 15:20:00,133.31,133.43,133.31,133.42,9418.0,127.7518,127.8668,127.7518,127.8572,9418.0
2019-06-13 15:25:00,133.44,133.54,133.43,133.54,5300.0,127.8764,127.9722,127.8668,127.9722,5300.0
2019-06-13 15:30:00,133.55,133.59,133.43,133.46,17705.0,127.9818,128.0201,127.8668,127.8956,17705.0
2019-06-13 15:35:00,133.44,133.48,133.37,133.39,10759.0,127.8764,127.9147,127.8093,127.8285,10759.0
2019-06-13 15:40:00,133.37,133.4,133.23,133.25,16540.0,127.8093,127.8381,127.6752,127.6943,16540.0
2019-06-13 15:45:00,133.27,133.31,133.08,133.17,17826.0,127.7135,127.7518,127.5314,127.6177,17826.0
2019-06-13 15:50:00,133.16,133.4,133.13,133.35,19304.0,127.6081,127.8381,127.5793,127.7901,19304.0
2019-06-13 15:55:00,133.35,133.64,133.34,133.62,89066.0,127.7901,128.0681,127.7806,128.0489,89066.0
2019-06-14 09:30:00,133.63,133.94,132.91,133.0,17342.0,128.0585,128.3556,127.3685,127.4547,17342.0
2019-06-14 09:35:00,133.11,133.11,132.68,132.92,4538.0,127.5602,127.5602,127.1481,127.3781,4538.0
2019-06-14 09:40:00,132.94,132.97,132.68,132.69,6200.0,127.3972,127.426,127.1481,127.1577,6200.0
2019-06-14 09:45:00,132.69,132.78,132.69,132.74,3857.0,127.1577,127.2439,127.1577,127.2056,3857.0
2019-06-14 09:50:00,132.77,132.93,132.4,132.43,4358.0,127.2343,127.3877,126.8798,126.9085,4358.0
2019-06-14 09:55:00,132.4,132.44,132.17,132.22,16012.0,126.8798,126.9181,126.6593,126.7073,16012.0
2019-06-14 10:00:00,132.21,132.42,132.2,132.34,12978.0,126.6977,126.8989,126.6881,126.8223,12978.0
2019-06-14 10:05:00,132.3,132.64,132.29,132.6,16161.0,126.7839,127.1098,126.7743,127.0714,16161.0
2019-06-14 10:10:00,132.6,132.73,132.56,132.67,2700.0,127.0714,127.196,127.0331,127.1385,2700.0
2019-06-14 10:15:00,132.64,132.75,132.6,132.75,2619.0,127.1098,127.2152,127.0714,127.2152,2619.0
2019-06-14 10:20:00,132.69,132.75,132.63,132.75,3895.0,127.1577,127.2152,127.1002,127.2152,3895.0
2019-06-14 10:25:00,132.78,132.91,132.76,132.78,4163.0,127.2439,127.3685,127.2247,127.2439,4163.0
2019-06-14 10:30:00,132.8,132.9,132.76,132.81,3707.0,127.2631,127.3589,127.2247,127.2727,3707.0
2019-06-14 10:35:00,132.81,132.86,132.71,132.76,5801.0,127.2727,127.3206,127.1768,127.2247,5801.0
2019-06-14 10:40:00,132.72,132.98,132.64,132.98,3907.0,127.1864,127.4356,127.1098,127.4356,3907.0
2019-06-14 10:45:00,133.01,133.28,132.97,133.28,4501.0,127.4643,127.7231,127.426,127.7231,4501.0
2019-06-14 10:50:00,133.31,133.48,133.26,133.44,5327.0,127.7518,127.9147,127.7039,127.8764,5327.0
2019-06-14 10:55:00,133.47,133.47,133.26,133.3,2695.0,127.9051,127.9051,127.7039,127.7422,2695.0
2019-06-14 11:00:00,133.31,133.51,133.31,133.34,14036.0,127.7518,127.9435,127.7518,127.7806,14036.0
2019-06-14 11:05:00,133.28,133.28,133.01,133.04,3386.0,127.7231,127.7231,127.4643,127.4931,3386.0
2019-06-14 11:10:00,133.03,133.09,132.92,132.92,2461.0,127.4835,127.541,127.3781,127.3781,2461.0
2019-06-14 11:15:00,132.89,133.19,132.89,133.19,4541.0,127.3493,127.6368,127.3493,127.6368,4541.0
2019-06-14 11:20:00,133.15,133.24,133.07,133.19,3613.0,127.5985,127.6847,127.5218,127.6368,3613.0
2019-06-14 11:25:00,133.22,133.35,133.13,133.35,2926.0,127.6656,127.7901,127.5793,127.7901,2926.0
2019-06-14 11:30:00,133.27,133.41,133.21,133.35,4895.0,127.7135,127.8476,127.656,127.7901,4895.0
2019-06-14 11:35:00,133.33,133.46,133.29,133.44,2742.0,127.771,127.8956,127.7327,127.8764,2742.0
2019-06-14 11:40:00,133.43,133.43,133.33,133.39,7905.0,127.8668,127.8668,127.771,127.8285,7905.0
2019-06-14 11:45:00,133.39,133.44,133.34,133.4,3816.0,127.8285,127.8764,127.7806,127.8381,3816.0
2019-06-14 11:50:00,133.41,133.41,133.35,133.37,1535.0,127.8476,127.8476,127.7901,127.8093,1535.0
2019-06-14 11:55:00,133.33,133.41,133.27,133.35,12706.0,127.771,127.8476,127.7135,127.7901,12706.0
2019-06-14 12:00:00,133.3,133.3,133.22,133.25,2947.0,127.7422,127.7422,127.6656,127.6943,2947.0
2019-06-14 12:05:00,133.26,133.27,133.14,133.22,3621.0,127.7039,127.7135,127.5889,127.6656,3621.0
2019-06-14 12:10:00,133.26,133.36,133.26,133.3,3367.0,127.7039,127.7997,127.7039,127.7422,3367.0
2019-06-14 12:15:00,133.27,133.39,133.25,133.33,5099.0,127.7135,127.8285,127.6943,127.771,5099.0
2019-06-14 12:20:00,133.31,133.42,133.29,133.42,3887.0,127.7518,127.8572,127.7327,127.8572,3887.0
2019-06-14 12:25:00,133.42,133.5,133.42,133.45,1337.0,127.8572,127.9339,127.8572,127.886,1337.0
2019-06-14 12:30:00,133.46,133.51,133.46,133.51,3920.0,127.8956,127.9435,127.8956,127.9435,3920.0
2019-06-14 12:35:00,133.5,133.51,133.37,133.43,5663.0,127.9339,127.9435,127.8093,127.8668,5663.0
2019-06-14 12:40:00,133.42,133.43,133.34,133.41,2288.0,127.8572,127.8668,127.7806,127.8476,2288.0
2019-06-14 12:45:00,133.37,133.39,133.3,133.34,1534.0,127.8093,127.8285,127.7422,127.7806,1534.0
2019-06-14 12:50:00,133.32,133.36,133.28,133.28,3700.0,127.7614,127.7997,127.7231,127.7231,3700.0
2019-06-14 12:55:00,133.28,133.37,133.26,133.35,4117.0,127.7231,127.8093,127.7039,127.7901,4117.0
2019-06-14 13:00:00,133.33,133.36,133.31,133.34,3703.0,127.771,127.7997,127.7518,127.7806,3703.0
2019-06-14 13:05:00,133.34,133.35,133.3,133.34,3119.0,127.7806,127.7901,127.7422,127.7806,3119.0
2019-06-14 13:10:00,133.33,133.35,133.3,133.3,2786.0,127.771,127.7901,127.7422,127.7422,2786.0
2019-06-14 13:15:00,133.29,133.41,133.28,133.41,2701.0,127.7327,127.8476,127.7231,127.8476,2701.0
2019-06-14 13:20:00,133.38,133.41,133.34,133.4,3159.0,127.8189,127.8476,127.7806,127.8381,3159.0
2019-06-14 13:25:00,133.41,133.42,133.34,133.34,4466.0,127.8476,127.8572,127.7806,127.7806,4466.0
2019-06-14 13:30:00,133.35,133.39,133.32,133.34,3654.0,127.7901,127.8285,127.7614,127.7806,3654.0
2019-06-14 13:35:00,133.33,133.36,133.27,133.27,3175.0,127.771,127.7997,127.7135,127.7135,3175.0
2019-06-14 13:40:00,133.27,133.27,133.19,133.19,5607.0,127.7135,127.7135,127.6368,127.6368,5607.0
2019-06-14 13:45:00,133.19,133.25,133.14,133.24,6402.0,127.6368,127.6943,127.5889,127.6847,6402.0
2019-06-14 13:50:00,133.26,133.33,133.25,133.27,5657.0,127.7039,127.771,127.6943,127.7135,5657.0
2019-06-14 13:55:00,133.27,133.28,133.22,133.26,3238.0,127.7135,127.7231,127.6656,127.7039,3238.0
2019-06-14 14:00:00,133.25,133.28,133.19,133.27,5014.0,127.6943,127.7231,127.6368,127.7135,5014.0
2019-06-14 14:05:00,133.28,133.45,133.26,133.43,4648.0,127.7231,127.886,127.7039,127.8668,4648.0
2019-06-14 14:10:00,133.43,133.44,133.34,133.34,6913.0,127.8668,127.8764,127.7806,127.7806,6913.0
2019-06-14 14:15:00,133.34,133.48,133.34,133.46,4499.0,127.7806,127.9147,127.7806,127.8956,4499.0
2019-06-14 14:20:00,133.44,133.47,133.37,133.38,4944.0,127.8764,127.9051,127.8093,127.8189,4944.0
2019-06-14 14:25:00,133.4,133.49,133.39,133.48,4590.0,127.8381,127.9243,127.8285,127.9147,4590.0
2019-06-14 14:30:00,133.49,133.58,133.48,133.53,4042.0,127.9243,128.0106,127.9147,127.9626,4042.0
2019-06-14 14:35:00,133.55,133.57,133.55,133.56,2484.0,127.9818,128.001,127.9818,127.9914,2484.0
2019-06-14 14:40:00,133.55,133.62,133.52,133.58,5287.0,127.9818,128.0489,127.9531,128.0106,5287.0
2019-06-14 14:45:00,133.61,133.63,133.56,133.56,4796.0,128.0393,128.0585,127.9914,127.9914,4796.0
2019-06-14 14:50:00,133.56,133.57,133.44,133.49,6033.0,127.9914,128.001,127.8764,127.9243,6033.0
2019-06-14 14:55:00,133.51,133.57,133.49,133.57,4591.0,127.9435,128.001,127.9243,128.001,4591.0
2019-06-14 15:00:00,133.57,133.81,133.56,133.78,9570.0,128.001,128.231,127.9914,128.2022,9570.0
2019-06-14 15:05:00,133.76,133.8,133.72,133.79,4317.0,128.1831,128.2214,128.1447,128.2118,4317.0
2019-06-14 15:10:00,133.76,133.86,133.73,133.86,4423.0,128.1831,128.2789,128.1543,128.2789,4423.0
2019-06-14 15:15:00,133.87,133.98,133.87,133.96,6124.0,128.2885,128.3939,128.2885,128.3747,6124.0
2019-06-14 15:20:00,133.98,134.02,133.89,133.99,7981.0,128.3939,128.4322,128.3076,128.4035,7981.0
2019-06-14 15:25:00,133.98,133.98,133.88,133.88,8650.0,128.3939,128.3939,128.2981,128.2981,8650.0
2019-06-14 15:30:00,133.87,133.89,133.74,133.89,10582.0,128.2885,128.3076,128.1639,128.3076,10582.0
2019-06-14 15:35:00,133.89,133.97,133.84,133.92,9731.0,128.3076,128.3843,128.2597,128.3364,9731.0
2019-06-14 15:40:00,133.92,133.92,133.74,133.8,8069.0,128.3364,128.3364,128.1639,128.2214,8069.0
2019-06-14 15:45:00,133.82,133.83,133.77,133.81,9950.0,128.2406,128.2501,128.1926,128.231,9950.0
2019-06-14 15:50:00,133.82,134.03,133.71,133.96,21329.0,128.2406,128.4418,128.1351,128.3747,21329.0
2019-06-14 15:55:00,133.94,133.95,133.6,133.69,53693.0,128.3556,128.3651,128.0297,128.116,53693.0
2019-06-17 09:30:00,134.09,134.1,133.29,133.34,14950.0,128.4993,128.5089,127.7327,127.7806,14950.0
2019-06-17 09:35:00,133.58,133.58,133.17,133.26,2763.0,128.0106,128.0106,127.6177,127.7039,2763.0
2019-06-17 09:40:00,133.11,133.52,133.11,133.29,2062.0,127.5602,127.9531,127.5602,127.7327,2062.0
2019-06-17 09:45:00,133.35,133.63,133.35,133.6,2140.0,127.7901,128.0585,127.7901,128.0297,2140.0
2019-06-17 09:50:00,133.62,133.62,133.49,133.61,3345.0,128.0489,128.0489,127.9243,128.0393,3345.0
2019-06-17 09:55:00,133.56,133.95,133.56,133.83,5055.0,127.9914,128.3651,127.9914,128.2501,5055.0
2019-06-17 10:00:00,133.86,133.9,133.7,133.88,5995.0,128.2789,128.3172,128.1256,128.2981,5995.0
2019-06-17 10:05:00,133.88,134.11,133.87,134.11,2843.0,128.2981,128.5185,128.2885,128.5185,2843.0
2019-06-17 10:10:00,134.05,134.05,133.75,134.0,4100.0,128.461,128.461,128.1735,128.413,4100.0
2019-06-17 10:15:00,133.97,134.0,133.77,133.79,2180.0,128.3843,128.413,128.1926,128.2118,2180.0
2019-06-17 10:20:00,133.75,133.83,133.72,133.83,1657.0,128.1735,128.2501,128.1447,128.2501,1657.0
2019-06-17 10:25:00,133.83,133.87,133.77,133.77,2818.0,128.2501,128.2885,128.1926,128.1926,2818.0
2019-06-17 10:30:00,133.8,133.83,133.71,133.79,3317.0,128.2214,128.2501,128.1351,128.2118,3317.0
2019-06-17 10:35:00,133.78,133.9,133.71,133.72,4138.0,128.2022,128.3172,128.1351,128.1447,4138.0
2019-06-17 10:40:00,133.73,133.8,133.57,133.63,28667.0,128.1543,128.2214,128.001,128.0585,28667.0
2019-06-17 10:45:00,133.59,133.6,133.47,133.52,5143.0,128.0201,128.0297,127.9051,127.9531,5143.0
2019-06-17 10:50:00,133.55,133.66,133.52,133.52,2707.0,127.9818,128.0872,127.9531,127.9531,2707.0
2019-06-17 10:55:00,133.51,133.54,133.36,133.48,6396.0,127.9435,127.9722,127.7997,127.9147,6396.0
2019-06-17 11:00:00,133.46,133.67,133.46,133.66,4612.0,127.8956,128.0968,127.8956,128.0872,4612.0
2019-06-17 11:05:00,133.66,133.66,133.47,133.49,4245.0,128.0872,128.0872,127.9051,127.9243,4245.0
2019-06-17 11:10:00,133.47,133.52,133.43,133.44,2821.0,127.9051,127.9531,127.8668,127.8764,2821.0
2019-06-17 11:15:00,133.44,133.69,133.43,133.68,4800.0,127.8764,128.116,127.8668,128.1064,4800.0
2019-06-17 11:20:00,133.69,133.69,133.44,133.44,58917.0,128.116,128.116,127.8764,127.8764,58917.0
2019-06-17 11:25:00,133.45,133.52,133.42,133.47,13953.0,127.886,127.9531,127.8572,127.9051,13953.0
2019-06-17 11:30:00,133.44,133.56,133.4,133.42,27659.0,127.8764,127.9914,127.8381,127.8572,27659.0
2019-06-17 11:35:00,133.41,133.46,133.39,133.44,5096.0,127.8476,127.8956,127.8285,127.8764,5096.0
2019-06-17 11:40:00,133.45,133.45,133.23,133.25,9992.0,127.886,127.886,127.6752,127.6943,9992.0
2019-06-17 11:45:00,133.25,133.26,133.14,133.15,7020.0,127.6943,127.7039,127.5889,127.5985,7020.0
2019-06-17 11:50:00,133.19,133.43,133.14,133.43,70485.0,127.6368,127.8668,127.5889,127.8668,70485.0
2019-06-17 11:55:00,133.41,133.43,133.36,133.39,4054.0,127.8476,127.8668,127.7997,127.8285,4054.0
2019-06-17 12:00:00,133.38,133.42,133.3,133.31,5464.0,127.8189,127.8572,127.7422,127.7518,5464.0
2019-06-17 12:05:00,133.3,133.33,133.28,133.29,5651.0,127.7422,127.771,127.7231,127.7327,5651.0
2019-06-17 12:10:00,133.27,133.27,132.93,132.93,12183.0,127.7135,127.7135,127.3877,127.3877,12183.0
2019-06-17 12:15:00,132.99,133.09,132.99,133.04,4612.0,127.4452,127.541,127.4452,127.4931,4612.0
2019-06-17 12:20:00,133.05,133.05,132.95,133.01,2993.0,127.5027,127.5027,127.4068,127.4643,2993.0
2019-06-17 12:25:00,133.02,133.09,132.98,132.99,5113.0,127.4739,127.541,127.4356,127.4452,5113.0
2019-06-17 12:30:00,133.02,133.1,132.93,132.93,10442.0,127.4739,127.5506,127.3877,127.3877,10442.0
2019-06-17 12:35:00,132.91,132.96,132.75,132.75,5490.0,127.3685,127.4164,127.2152,127.2152,5490.0
2019-06-17 12:40:00,132.75,132.79,132.58,132.75,60396.0,127.2152,127.2535,127.0523,127.2152,60396.0
2019-06-17 12:45:00,132.8,132.85,132.72,132.73,6881.0,127.2631,127.311,127.1864,127.196,6881.0
2019-06-17 12:50:00,132.71,132.75,132.68,132.71,2154.0,127.1768,127.2152,127.1481,127.1768,2154.0
2019-06-17 12:55:00,132.68,132.74,132.67,132.69,4288.0,127.1481,127.2056,127.1385,127.1577,4288.0
2019-06-17 13:00:00,132.69,132.75,132.68,132.75,2862.0,127.1577,127.2152,127.1481,127.2152,2862.0
2019-06-17 13:05:00,132.75,132.78,132.7,132.7,4350.0,127.2152,127.2439,127.1673,127.1673,4350.0
2019-06-17 13:10:00,132.71,132.71,132.63,132.65,2891.0,127.1768,127.1768,127.1002,127.1193,2891.0
2019-06-17 13:15:00,132.67,132.7,132.65,132.7,2500.0,127.1385,127.1673,127.1193,127.1673,2500.0
2019-06-17 13:20:00,132.71,132.87,132.71,132.85,12658.0,127.1768,127.3302,127.1768,127.311,12658.0
2019-06-17 13:25:00,132.94,132.94,132.84,132.84,4050.0,127.3972,127.3972,127.3014,127.3014,4050.0
2019-06-17 13:30:00,132.84,132.89,132.81,132.89,1500.0,127.3014,127.3493,127.2727,127.3493,1500.0
2019-06-17 13:35:00,132.9,132.95,132.87,132.89,4600.0,127.3589,127.4068,127.3302,127.3493,4600.0
2019-06-17 13:40:00,132.91,132.94,132.9,132.93,1600.0,127.3685,127.3972,127.3589,127.3877,1600.0
2019-06-17 13:45:00,132.93,132.95,132.81,132.87,6049.0,127.3877,127.4068,127.2727,127.3302,6049.0
2019-06-17 13:50:00,132.88,132.93,132.88,132.9,1500.0,127.3397,127.3877,127.3397,127.3589,1500.0
2019-06-17 13:55:00,132.93,132.96,132.89,132.91,4126.0,127.3877,127.4164,127.3493,127.3685,4126.0
2019-06-17 14:00:00,132.93,132.94,132.91,132.93,4241.0,127.3877,127.3972,127.3685,127.3877,4241.0
2019-06-17 14:05:00,132.91,132.93,132.89,132.91,5150.0,127.3685,127.3877,127.3493,127.3685,5150.0
2019-06-17 14:10:00,132.91,132.96,132.87,132.88,6415.0,127.3685,127.4164,127.3302,127.3397,6415.0
2019-06-17 14:15:00,132.88,132.94,132.87,132.87,3656.0,127.3397,127.3972,127.3302,127.3302,3656.0
2019-06-17 14:20:00,132.87,132.89,132.85,132.88,3250.0,127.3302,127.3493,127.311,127.3397,3250.0
2019-06-17 14:25:00,132.9,132.98,132.86,132.96,15625.0,127.3589,127.4356,127.3206,127.4164,15625.0
2019-06-17 14:30:00,132.97,133.43,132.97,133.36,17617.0,127.426,127.8668,127.426,127.7997,17617.0
2019-06-17 14:35:00,133.36,133.47,133.36,133.45,7958.0,127.7997,127.9051,127.7997,127.886,7958.0
2019-06-17 14:40:00,133.45,133.64,133.41,133.63,7666.0,127.886,128.0681,127.8476,128.0585,7666.0
2019-06-17 14:45:00,133.59,133.61,133.53,133.58,4636.0,128.0201,128.0393,127.9626,128.0106,4636.0
2019-06-17 14:50:00,133.6,133.63,133.44,133.44,38369.0,128.0297,128.0585,127.8764,127.8764,38369.0
2019-06-17 14:55:00,133.44,133.44,133.25,133.3,2700.0,127.8764,127.8764,127.6943,127.7422,2700.0
2019-06-17 15:00:00,133.26,133.26,133.13,133.19,4150.0,127.7039,127.7039,127.5793,127.6368,4150.0
2019-06-17 15:05:00,133.2,133.27,133.18,133.25,2965.0,127.6464,127.7135,127.6272,127.6943,2965.0
2019-06-17 15:10:00,133.23,133.24,133.19,133.21,2352.0,127.6752,127.6847,127.6368,127.656,2352.0
2019-06-17 15:15:00,133.22,133.26,133.15,133.19,4823.0,127.6656,127.7039,127.5985,127.6368,4823.0
2019-06-17 15:20:00,133.17,133.2,133.15,133.19,2800.0,127.6177,127.6464,127.5985,127.6368,2800.0
2019-06-17 15:25:00,133.18,133.27,133.14,133.16,7850.0,127.6272,127.7135,127.5889,127.6081,7850.0
2019-06-17 15:30:00,133.16,133.16,132.97,133.05,9534.0,127.6081,127.6081,127.426,127.5027,9534.0
2019-06-17 15:35:00,133.03,133.03,132.89,132.94,7329.0,127.4835,127.4835,127.3493,127.3972,7329.0
2019-06-17 15:40:00,132.93,132.98,132.88,132.89,8211.0,127.3877,127.4356,127.3397,127.3493,8211.0
2019-06-17 15:45:00,132.89,132.99,132.88,132.93,7533.0,127.3493,127.4452,127.3397,127.3877,7533.0
2019-06-17 15:50:00,132.93,132.95,132.8,132.8,16977.0,127.3877,127.4068,127.2631,127.2631,16977.0
2019-06-17 15:55:00,132.79,132.92,132.74,132.85,71006.0,127.2535,127.3781,127.2056,127.311,71006.0
2019-06-18 09:30:00,135.61,135.61,133.98,134.07,31467.0,129.9559,129.9559,128.3939,128.4801,31467.0
2019-06-18 09:35:00,134.18,134.92,134.07,134.72,8200.0,128.5855,129.2947,128.4801,129.103,8200.0
2019-06-18 09:40:00,134.85,135.83,134.5,135.71,28367.0,129.2276,130.1667,128.8922,130.0518,28367.0
2019-06-18 09:45:00,135.71,136.03,135.65,135.98,20505.0,130.0518,130.3584,129.9943,130.3105,20505.0
2019-06-18 09:50:00,136.03,136.28,135.88,136.08,8327.0,130.3584,130.598,130.2147,130.4063,8327.0
2019-06-18 09:55:00,136.03,136.3,136.0,136.1,67893.0,130.3584,130.6172,130.3297,130.4255,67893.0
2019-06-18 10:00:00,136.02,136.06,135.87,135.93,16713.0,130.3488,130.3872,130.2051,130.2626,16713.0
2019-06-18 10:05:00,135.89,135.96,135.52,135.57,7385.0,130.2242,130.2913,129.8697,129.9176,7385.0
2019-06-18 10:10:00,135.54,135.6,135.38,135.43,9540.0,129.8888,129.9463,129.7355,129.7834,9540.0
2019-06-18 10:15:00,135.39,135.4,134.89,134.95,36863.0,129.7451,129.7547,129.2659,129.3234,36863.0
2019-06-18 10:20:00,134.96,135.01,134.64,134.64,6582.0,129.333,129.3809,129.0264,129.0264,6582.0
2019-06-18 10:25:00,134.62,135.05,134.58,134.93,15305.0,129.0072,129.4193,128.9689,129.3043,15305.0
2019-06-18 10:30:00,134.84,134.99,134.58,134.6,15391.0,129.218,129.3618,128.9689,128.988,15391.0
2019-06-18 10:35:00,134.59,134.69,134.38,134.39,14788.0,128.9784,129.0743,128.7772,128.7868,14788.0
2019-06-18 10:40:00,134.35,134.49,134.3,134.35,10879.0,128.7485,128.8826,128.7005,128.7485,10879.0
2019-06-18 10:45:00,134.34,134.34,134.05,134.08,23441.0,128.7389,128.7389,128.461,128.4897,23441.0
2019-06-18 10:50:00,134.11,134.86,134.08,134.82,10420.0,128.5185,129.2372,128.4897,129.1989,10420.0
2019-06-18 10:55:00,134.81,134.94,134.76,134.94,5100.0,129.1893,129.3139,129.1414,129.3139,5100.0
2019-06-18 11:00:00,134.93,135.06,134.84,134.84,3750.0,129.3043,129.4289,129.218,129.218,3750.0
2019-06-18 11:05:00,134.82,135.01,134.78,135.01,19309.0,129.1989,129.3809,129.1605,129.3809,19309.0
2019-06-18 11:10:00,134.98,134.99,134.68,134.68,15383.0,129.3522,129.3618,129.0647,129.0647,15383.0
2019-06-18 11:15:00,134.73,134.85,134.69,134.72,6332.0,129.1126,129.2276,129.0743,129.103,6332.0
2019-06-18 11:20:00,134.75,134.89,134.46,134.46,11751.0,129.1318,129.2659,128.8539,128.8539,11751.0
2019-06-18 11:25:00,134.54,134.77,134.54,134.71,3679.0,128.9305,129.1509,128.9305,129.0934,3679.0
2019-06-18 11:30:00,134.71,134.74,134.39,134.39,9500.0,129.0934,129.1222,128.7868,128.7868,9500.0
2019-06-18 11:35:00,134.42,134.42,134.22,134.25,10213.0,128.8155,128.8155,128.6239,128.6526,10213.0
2019-06-18 11:40:00,134.25,134.3,134.13,134.27,8980.0,128.6526,128.7005,128.5376,128.6718,8980.0
2019-06-18 11:45:00,134.24,134.25,134.01,134.04,6966.0,128.643,128.6526,128.4226,128.4514,6966.0
2019-06-18 11:50:00,134.04,134.15,134.0,134.15,8076.0,128.4514,128.5568,128.413,128.5568,8076.0
2019-06-18 11:55:00,134.23,134.23,134.11,134.2,4246.0,128.6335,128.6335,128.5185,128.6047,4246.0
2019-06-18 12:00:00,134.23,134.39,134.23,134.31,3250.0,128.6335,128.7868,128.6335,128.7101,3250.0
2019-06-18 12:05:00,134.32,134.39,134.25,134.31,10966.0,128.7197,128.7868,128.6526,128.7101,10966.0
2019-06-18 12:10:00,134.29,134.35,134.09,134.09,4600.0,128.691,128.7485,128.4993,128.4993,4600.0
2019-06-18 12:15:00,134.06,134.08,133.92,133.99,5582.0,128.4705,128.4897,128.3364,128.4035,5582.0
2019-06-18 12:20:00,134.0,134.12,134.0,134.08,3600.0,128.413,128.528,128.413,128.4897,3600.0
2019-06-18 12:25:00,134.08,134.16,134.05,134.13,2700.0,128.4897,128.5664,128.461,128.5376,2700.0
2019-06-18 12:30:00,134.15,134.23,134.11,134.14,4624.0,128.5568,128.6335,128.5185,128.5472,4624.0
2019-06-18 12:35:00,134.2,134.31,134.17,134.31,2626.0,128.6047,128.7101,128.576,128.7101,2626.0
2019-06-18 12:40:00,134.31,134.39,134.28,134.3,6938.0,128.7101,128.7868,128.6814,128.7005,6938.0
2019-06-18 12:45:00,134.27,134.37,134.18,134.33,8668.0,128.6718,128.7676,128.5855,128.7293,8668.0
2019-06-18 12:50:00,134.37,134.4,134.23,134.29,3586.0,128.7676,128.7964,128.6335,128.691,3586.0
2019-06-18 12:55:00,134.29,134.35,134.24,134.28,3844.0,128.691,128.7485,128.643,128.6814,3844.0
2019-06-18 13:00:00,134.24,134.24,134.02,134.02,3650.0,128.643,128.643,128.4322,128.4322,3650.0
2019-06-18 13:05:00,134.02,134.02,133.9,133.96,5548.0,128.4322,128.4322,128.3172,128.3747,5548.0
2019-06-18 13:10:00,133.98,134.04,133.95,134.0,4000.0,128.3939,128.4514,128.3651,128.413,4000.0
2019-06-18 13:15:00,134.01,134.07,133.97,134.03,3666.0,128.4226,128.4801,128.3843,128.4418,3666.0
2019-06-18 13:20:00,134.02,134.02,133.95,133.99,4700.0,128.4322,128.4322,128.3651,128.4035,4700.0
2019-06-18 13:25:00,134.01,134.02,133.85,133.85,3400.0,128.4226,128.4322,128.2693,128.2693,3400.0
2019-06-18 13:30:00,133.87,134.0,133.87,133.91,3884.0,128.2885,128.413,128.2885,128.3268,3884.0
2019-06-18 13:35:00,133.94,134.06,133.94,134.06,3200.0,128.3556,128.4705,128.3556,128.4705,3200.0
2019-06-18 13:40:00,134.02,134.02,133.9,133.98,4243.0,128.4322,128.4322,128.3172,128.3939,4243.0
2019-06-18 13:45:00,134.02,134.03,133.92,134.03,4048.0,128.4322,128.4418,128.3364,128.4418,4048.0
2019-06-18 13:50:00,134.05,134.13,134.03,134.11,4936.0,128.461,128.5376,128.4418,128.5185,4936.0
2019-06-18 13:55:00,134.09,134.21,134.03,134.15,5834.0,128.4993,128.6143,128.4418,128.5568,5834.0
2019-06-18 14:00:00,134.15,134.29,134.15,134.22,2500.0,128.5568,128.691,128.5568,128.6239,2500.0
2019-06-18 14:05:00,134.23,134.28,134.16,134.16,7485.0,128.6335,128.6814,128.5664,128.5664,7485.0
2019-06-18 14:10:00,134.18,134.2,134.02,134.08,10198.0,128.5855,128.6047,128.4322,128.4897,10198.0
2019-06-18 14:15:00,134.05,134.08,134.0,134.02,9508.0,128.461,128.4897,128.413,128.4322,9508.0
2019-06-18 14:20:00,134.02,134.2,134.0,134.14,10985.0,128.4322,128.6047,128.413,128.5472,10985.0
2019-06-18 14:25:00,134.14,134.27,134.12,134.19,12661.0,128.5472,128.6718,128.528,128.5951,12661.0
2019-06-18 14:30:00,134.17,134.25,134.12,134.2,4000.0,128.576,128.6526,128.528,128.6047,4000.0
2019-06-18 14:35:00,134.22,134.3,134.13,134.3,5550.0,128.6239,128.7005,128.5376,128.7005,5550.0
2019-06-18 14:40:00,134.28,134.4,134.27,134.37,5249.0,128.6814,128.7964,128.6718,128.7676,5249.0
2019-06-18 14:45:00,134.36,134.36,134.28,134.34,3500.0,128.758,128.758,128.6814,128.7389,3500.0
2019-06-18 14:50:00,134.35,134.37,134.26,134.34,5200.0,128.7485,128.7676,128.6622,128.7389,5200.0
2019-06-18 14:55:00,134.36,134.43,134.31,134.43,6555.0,128.758,128.8251,128.7101,128.8251,6555.0
2019-06-18 15:00:00,134.42,134.42,134.28,134.37,4950.0,128.8155,128.8155,128.6814,128.7676,4950.0
2019-06-18 15:05:00,134.39,134.45,134.37,134.42,5353.0,128.7868,128.8443,128.7676,128.8155,5353.0
2019-06-18 15:10:00,134.43,134.48,134.4,134.41,6500.0,128.8251,128.873,128.7964,128.806,6500.0
2019-06-18 15:15:00,134.39,134.56,134.34,134.53,5972.0,128.7868,128.9497,128.7389,128.921,5972.0
2019-06-18 15:20:00,134.57,134.63,134.53,134.59,6650.0,128.9593,129.0168,128.921,128.9784,6650.0
2019-06-18 15:25:00,134.57,134.62,134.54,134.61,5000.0,128.9593,129.0072,128.9305,128.9976,5000.0
2019-06-18 15:30:00,134.57,134.57,134.35,134.36,11517.0,128.9593,128.9593,128.7485,128.758,11517.0
2019-06-18 15:35:00,134.35,134.56,134.35,134.49,23390.0,128.7485,128.9497,128.7485,128.8826,23390.0
2019-06-18 15:40:00,134.45,134.57,134.42,134.53,14398.0,128.8443,128.9593,128.8155,128.921,14398.0
2019-06-18 15:45:00,134.52,134.66,134.52,134.64,21864.0,128.9114,129.0455,128.9114,129.0264,21864.0
2019-06-18 15:50:00,134.64,134.71,134.49,134.65,36673.0,129.0264,129.0934,128.8826,129.0359,36673.0
2019-06-18 15:55:00,134.59,135.06,134.59,134.96,103384.0,128.9784,129.4289,128.9784,129.333,103384.0
2019-06-19 09:30:00,134.97,135.44,134.58,135.02,12122.0,129.3426,129.793,128.9689,129.3905,12122.0
2019-06-19 09:35:00,135.01,135.39,135.01,135.16,1400.0,129.3809,129.7451,129.3809,129.5247,1400.0
2019-06-19 09:40:00,135.28,135.41,135.1,135.18,3348.0,129.6397,129.7643,129.4672,129.5439,3348.0
2019-06-19 09:45:00,135.05,135.31,135.04,135.31,5264.0,129.4193,129.6684,129.4097,129.6684,5264.0
2019-06-19 09:50:00,135.25,135.41,135.25,135.38,1250.0,129.6109,129.7643,129.6109,129.7355,1250.0
2019-06-19 09:55:00,135.4,135.67,135.39,135.53,2440.0,129.7547,130.0134,129.7451,129.8793,2440.0
2019-06-19 10:00:00,135.53,135.61,135.41,135.56,1645.0,129.8793,129.9559,129.7643,129.908,1645.0
2019-06-19 10:05:00,135.55,135.55,135.14,135.15,2692.0,129.8984,129.8984,129.5055,129.5151,2692.0
2019-06-19 10:10:00,135.08,135.13,134.89,135.01,2051.0,129.448,129.4959,129.2659,129.3809,2051.0
2019-06-19 10:15:00,134.91,135.0,134.71,134.76,4200.0,129.2851,129.3714,129.0934,129.1414,4200.0
2019-06-19 10:20:00,134.76,134.91,134.74,134.88,2815.0,129.1414,129.2851,129.1222,129.2564,2815.0
2019-06-19 10:25:00,134.86,134.96,134.86,134.88,3100.0,129.2372,129.333,129.2372,129.2564,3100.0
2019-06-19 10:30:00,135.0,135.11,134.88,134.88,2728.0,129.3714,129.4768,129.2564,129.2564,2728.0
2019-06-19 10:35:00,134.81,134.89,134.76,134.85,2454.0,129.1893,129.2659,129.1414,129.2276,2454.0
2019-06-19 10:40:00,134.85,134.93,134.76,134.93,1969.0,129.2276,129.3043,129.1414,129.3043,1969.0
2019-06-19 10:45:00,134.91,134.92,134.82,134.82,1300.0,129.2851,129.2947,129.1989,129.1989,1300.0
2019-06-19 10:50:00,134.81,134.92,134.78,134.85,1610.0,129.1893,129.2947,129.1605,129.2276,1610.0
2019-06-19 10:55:00,134.85,134.88,134.77,134.82,2272.0,129.2276,129.2564,129.1509,129.1989,2272.0
2019-06-19 11:00:00,134.83,134.92,134.83,134.87,1726.0,129.2084,129.2947,129.2084,129.2468,1726.0
2019-06-19 11:05:00,134.91,134.98,134.9,134.9,1747.0,129.2851,129.3522,129.2755,129.2755,1747.0
2019-06-19 11:10:00,134.89,134.89,134.78,134.79,1200.0,129.2659,129.2659,129.1605,129.1701,1200.0
2019-06-19 11:15:00,134.83,134.86,134.77,134.85,1662.0,129.2084,129.2372,129.1509,129.2276,1662.0
2019-06-19 11:20:00,134.85,134.95,134.82,134.88,1973.0,129.2276,129.3234,129.1989,129.2564,1973.0
2019-06-19 11:25:00,134.87,135.0,134.87,134.99,1802.0,129.2468,129.3714,129.2468,129.3618,1802.0
2019-06-19 11:30:00,135.0,135.13,134.99,135.0,4240.0,129.3714,129.4959,129.3618,129.3714,4240.0
2019-06-19 11:35:00,135.05,135.05,134.84,134.9,2983.0,129.4193,129.4193,129.218,129.2755,2983.0
2019-06-19 11:40:00,134.86,135.07,134.86,135.06,1550.0,129.2372,129.4384,129.2372,129.4289,1550.0
2019-06-19 11:45:00,135.01,135.02,134.9,134.96,2929.0,129.3809,129.3905,129.2755,129.333,2929.0
2019-06-19 11:50:00,134.94,135.0,134.92,134.96,1700.0,129.3139,129.3714,129.2947,129.333,1700.0
2019-06-19 11:55:00,134.93,135.12,134.93,135.12,800.0,129.3043,129.4864,129.3043,129.4864,800.0
2019-06-19 12:00:00,135.05,135.05,134.92,134.94,1485.0,129.4193,129.4193,129.2947,129.3139,1485.0
2019-06-19 12:05:00,134.9,134.9,134.68,134.75,3243.0,129.2755,129.2755,129.0647,129.1318,3243.0
2019-06-19 12:10:00,134.75,134.77,134.67,134.74,2409.0,129.1318,129.1509,129.0551,129.1222,2409.0
2019-06-19 12:15:00,134.73,134.87,134.7,134.79,22264.0,129.1126,129.2468,129.0839,129.1701,22264.0
2019-06-19 12:20:00,134.84,134.88,134.59,134.6,8574.0,129.218,129.2564,128.9784,128.988,8574.0
2019-06-19 12:25:00,134.62,134.69,134.57,134.64,2814.0,129.0072,129.0743,128.9593,129.0264,2814.0
2019-06-19 12:30:00,134.59,134.7,134.57,134.58,2534.0,128.9784,129.0839,128.9593,128.9689,2534.0
2019-06-19 12:35:00,134.58,134.58,134.45,134.5,1445.0,128.9689,128.9689,128.8443,128.8922,1445.0
2019-06-19 12:40:00,134.5,134.5,134.29,134.37,12068.0,128.8922,128.8922,128.691,128.7676,12068.0
2019-06-19 12:45:00,134.37,134.44,134.37,134.39,6830.0,128.7676,128.8347,128.7676,128.7868,6830.0
2019-06-19 12:50:00,134.34,134.4,134.3,134.3,2938.0,128.7389,128.7964,128.7005,128.7005,2938.0
2019-06-19 12:55:00,134.28,134.35,134.09,134.31,6167.0,128.6814,128.7485,128.4993,128.7101,6167.0
2019-06-19 13:00:00,134.31,134.31,134.19,134.2,2127.0,128.7101,128.7101,128.5951,128.6047,2127.0
2019-06-19 13:05:00,134.18,134.31,134.18,134.28,2997.0,128.5855,128.7101,128.5855,128.6814,2997.0
2019-06-19 13:10:00,134.29,134.41,134.27,134.27,3214.0,128.691,128.806,128.6718,128.6718,3214.0
2019-06-19 13:15:00,134.27,134.27,134.17,134.17,1600.0,128.6718,128.6718,128.576,128.576,1600.0
2019-06-19 13:20:00,134.13,134.42,134.13,134.42,2850.0,128.5376,128.8155,128.5376,128.8155,2850.0
2019-06-19 13:25:00,134.39,134.39,134.24,134.24,2000.0,128.7868,128.7868,128.643,128.643,2000.0
2019-06-19 13:30:00,134.25,134.27,134.23,134.24,1100.0,128.6526,128.6718,128.6335,128.643,1100.0
2019-06-19 13:35:00,134.26,134.4,134.26,134.36,2228.0,128.6622,128.7964,128.6622,128.758,2228.0
2019-06-19 13:40:00,134.41,134.41,134.27,134.27,1950.0,128.806,128.806,128.6718,128.6718,1950.0
2019-06-19 13:45:00,134.22,134.4,134.21,134.4,3718.0,128.6239,128.7964,128.6143,128.7964,3718.0
2019-06-19 13:50:00,134.39,134.71,134.38,134.64,9461.0,128.7868,129.0934,128.7772,129.0264,9461.0
2019-06-19 13:55:00,134.63,134.63,134.38,134.53,8659.0,129.0168,129.0168,128.7772,128.921,8659.0
2019-06-19 14:00:00,134.55,135.3,134.09,135.3,13263.0,128.9401,129.6588,128.4993,129.6588,13263.0
2019-06-19 14:05:00,135.27,135.57,135.01,135.13,5881.0,129.6301,129.9176,129.3809,129.4959,5881.0
2019-06-19 14:10:00,135.13,135.14,134.98,135.03,4012.0,129.4959,129.5055,129.3522,129.4001,4012.0
2019-06-19 14:15:00,135.06,135.31,134.98,134.98,3700.0,129.4289,129.6684,129.3522,129.3522,3700.0
2019-06-19 14:20:00,135.03,135.05,134.8,134.8,3616.0,129.4001,129.4193,129.1797,129.1797,3616.0
2019-06-19 14:25:00,134.74,134.83,134.58,134.59,17832.0,129.1222,129.2084,128.9689,128.9784,17832.0
2019-06-19 14:30:00,134.62,135.22,134.62,135.08,10217.0,129.0072,129.5822,129.0072,129.448,10217.0
2019-06-19 14:35:00,135.07,135.08,134.78,134.78,8524.0,129.4384,129.448,129.1605,129.1605,8524.0
2019-06-19 14:40:00,134.8,134.94,134.66,134.89,9883.0,129.1797,129.3139,129.0455,129.2659,9883.0
2019-06-19 14:45:00,134.8,134.9,134.71,134.72,7501.0,129.1797,129.2755,129.0934,129.103,7501.0
2019-06-19 14:50:00,134.76,134.95,134.74,134.79,3892.0,129.1414,129.3234,129.1222,129.1701,3892.0
2019-06-19 14:55:00,134.85,134.89,134.8,134.81,9222.0,129.2276,129.2659,129.1797,129.1893,9222.0
2019-06-19 15:00:00,134.92,135.07,134.85,134.98,5956.0,129.2947,129.4384,129.2276,129.3522,5956.0
2019-06-19 15:05:00,135.02,135.04,134.84,134.95,8020.0,129.3905,129.4097,129.218,129.3234,8020.0
2019-06-19 15:10:00,134.94,135.13,134.84,135.13,13516.0,129.3139,129.4959,129.218,129.4959,13516.0
2019-06-19 15:15:00,135.14,135.61,135.05,135.18,156015.0,129.5055,129.9559,129.4193,129.5439,156015.0
2019-06-19 15:20:00,135.21,135.5,135.2,135.5,13112.0,129.5726,129.8505,129.563,129.8505,13112.0
2019-06-19 15:25:00,135.53,135.57,135.28,135.3,9020.0,129.8793,129.9176,129.6397,129.6588,9020.0
2019-06-19 15:30:00,135.3,135.56,135.3,135.47,13903.0,129.6588,129.908,129.6588,129.8218,13903.0
2019-06-19 15:35:00,135.44,135.44,135.16,135.2,9729.0,129.793,129.793,129.5247,129.563,9729.0
2019-06-19 15:40:00,135.22,135.68,135.22,135.59,9239.0,129.5822,130.023,129.5822,129.9368,9239.0
2019-06-19 15:45:00,135.59,135.77,135.47,135.47,12628.0,129.9368,130.1093,129.8218,129.8218,12628.0
2019-06-19 15:50:00,135.5,135.75,135.49,135.66,14288.0,129.8505,130.0901,129.8409,130.0038,14288.0
2019-06-19 15:55:00,135.64,135.84,135.58,135.69,90124.0,129.9847,130.1763,129.9272,130.0326,90124.0
2019-06-20 09:30:00,136.9,138.0,136.46,137.9,37686.0,131.1921,132.2463,130.7705,132.1504,37686.0
2019-06-20 09:35:00,137.97,137.97,136.74,137.06,30469.0,132.2175,132.2175,131.0388,131.3455,30469.0
2019-06-20 09:40:00,137.06,137.5,136.85,136.97,10442.0,131.3455,131.7671,131.1442,131.2592,10442.0
2019-06-20 09:45:00,137.13,137.81,137.12,137.75,16829.0,131.4125,132.0642,131.403,132.0067,16829.0
2019-06-20 09:50:00,137.78,138.2,137.61,138.2,17371.0,132.0354,132.4379,131.8725,132.4379,17371.0
2019-06-20 09:55:00,138.12,138.42,137.97,138.0,22230.0,132.3613,132.6488,132.2175,132.2463,22230.0
2019-06-20 10:00:00,137.93,138.27,137.85,137.98,9064.0,132.1792,132.505,132.1025,132.2271,9064.0
2019-06-20 10:05:00,138.0,138.05,137.85,137.9,9762.0,132.2463,132.2942,132.1025,132.1504,9762.0
2019-06-20 10:10:00,137.94,137.99,137.64,137.81,20298.0,132.1888,132.2367,131.9013,132.0642,20298.0
2019-06-20 10:15:00,137.79,137.91,137.5,137.64,4990.0,132.045,132.16,131.7671,131.9013,4990.0
2019-06-20 10:20:00,137.66,137.78,137.46,137.78,9021.0,131.9204,132.0354,131.7288,132.0354,9021.0
2019-06-20 10:25:00,137.74,137.8,137.6,137.6,11435.0,131.9971,132.0546,131.863,131.863,11435.0
2019-06-20 10:30:00,137.66,137.79,137.6,137.73,10815.0,131.9204,132.045,131.863,131.9875,10815.0
2019-06-20 10:35:00,137.77,137.81,137.6,137.7,12018.0,132.0259,132.0642,131.863,131.9588,12018.0
2019-06-20 10:40:00,137.67,137.94,137.65,137.93,9526.0,131.93,132.1888,131.9109,132.1792,9526.0
2019-06-20 10:45:00,137.93,138.04,137.83,137.87,12423.0,132.1792,132.2846,132.0834,132.1217,12423.0
2019-06-20 10:50:00,137.84,137.89,137.7,137.7,10531.0,132.0929,132.1409,131.9588,131.9588,10531.0
2019-06-20 10:55:00,137.72,137.75,137.49,137.58,15559.0,131.9779,132.0067,131.7575,131.8438,15559.0
2019-06-20 11:00:00,137.57,137.86,137.45,137.53,13266.0,131.8342,132.1121,131.7192,131.7959,13266.0
2019-06-20 11:05:00,137.53,137.69,137.53,137.62,4943.0,131.7959,131.9492,131.7959,131.8821,4943.0
2019-06-20 11:10:00,137.66,137.74,137.55,137.56,20900.0,131.9204,131.9971,131.815,131.8246,20900.0
2019-06-20 11:15:00,137.52,137.52,137.31,137.34,7451.0,131.7863,131.7863,131.585,131.6138,7451.0
2019-06-20 11:20:00,137.35,137.48,137.28,137.44,9944.0,131.6234,131.748,131.5563,131.7096,9944.0
2019-06-20 11:25:00,137.47,137.54,137.31,137.31,8218.0,131.7384,131.8055,131.585,131.585,8218.0
2019-06-20 11:30:00,137.28,137.33,137.03,137.04,6400.0,131.5563,131.6042,131.3167,131.3263,6400.0
2019-06-20 11:35:00,137.06,137.22,137.01,137.12,5100.0,131.3455,131.4988,131.2976,131.403,5100.0
2019-06-20 11:40:00,137.15,137.39,137.1,137.39,7313.0,131.4317,131.6617,131.3838,131.6617,7313.0
2019-06-20 11:45:00,137.42,137.44,137.18,137.26,19528.0,131.6905,131.7096,131.4605,131.5371,19528.0
2019-06-20 11:50:00,137.26,137.35,137.25,137.3,7454.0,131.5371,131.6234,131.5275,131.5755,7454.0
2019-06-20 11:55:00,137.28,137.31,137.22,137.31,6350.0,131.5563,131.585,131.4988,131.585,6350.0
2019-06-20 12:00:00,137.33,137.34,137.25,137.28,10700.0,131.6042,131.6138,131.5275,131.5563,10700.0
2019-06-20 12:05:00,137.3,137.33,137.12,137.17,6414.0,131.5755,131.6042,131.403,131.4509,6414.0
2019-06-20 12:10:00,137.14,137.15,136.89,136.91,5765.0,131.4221,131.4317,131.1826,131.2017,5765.0
2019-06-20 12:15:00,136.89,136.89,136.7,136.77,4675.0,131.1826,131.1826,131.0005,131.0676,4675.0
2019-06-20 12:20:00,136.78,136.98,136.71,136.96,15014.0,131.0771,131.2688,131.0101,131.2496,15014.0
2019-06-20 12:25:00,137.01,137.25,137.01,137.22,5469.0,131.2976,131.5275,131.2976,131.4988,5469.0
2019-06-20 12:30:00,137.24,137.31,137.1,137.14,17996.0,131.518,131.585,131.3838,131.4221,17996.0
2019-06-20 12:35:00,137.06,137.06,136.84,136.91,3041.0,131.3455,131.3455,131.1346,131.2017,3041.0
2019-06-20 12:40:00,136.93,137.04,136.91,136.92,5700.0,131.2209,131.3263,131.2017,131.2113,5700.0
2019-06-20 12:45:00,136.92,137.04,136.85,137.02,3248.0,131.2113,131.3263,131.1442,131.3071,3248.0
2019-06-20 12:50:00,136.97,136.97,136.81,136.81,2300.0,131.2592,131.2592,131.1059,131.1059,2300.0
2019-06-20 12:55:00,136.77,136.97,136.73,136.97,2500.0,131.0676,131.2592,131.0292,131.2592,2500.0
2019-06-20 13:00:00,136.96,136.99,136.85,136.92,3600.0,131.2496,131.2784,131.1442,131.2113,3600.0
2019-06-20 13:05:00,136.9,137.05,136.9,137.05,3700.0,131.1921,131.3359,131.1921,131.3359,3700.0
2019-06-20 13:10:00,137.0,137.04,136.94,137.03,3721.0,131.288,131.3263,131.2305,131.3167,3721.0
2019-06-20 13:15:00,137.01,137.05,136.93,137.01,4179.0,131.2976,131.3359,131.2209,131.2976,4179.0
2019-06-20 13:20:00,136.99,137.05,136.94,137.04,5772.0,131.2784,131.3359,131.2305,131.3263,5772.0
2019-06-20 13:25:00,137.03,137.16,137.0,137.1,4999.0,131.3167,131.4413,131.288,131.3838,4999.0
2019-06-20 13:30:00,137.13,137.18,137.07,137.07,3800.0,131.4125,131.4605,131.355,131.355,3800.0
2019-06-20 13:35:00,137.02,137.02,136.9,136.95,3204.0,131.3071,131.3071,131.1921,131.2401,3204.0
2019-06-20 13:40:00,136.9,137.01,136.89,137.01,2700.0,131.1921,131.2976,131.1826,131.2976,2700.0
2019-06-20 13:45:00,136.97,136.99,136.74,136.74,8900.0,131.2592,131.2784,131.0388,131.0388,8900.0
2019-06-20 13:50:00,136.77,136.84,136.73,136.81,5108.0,131.0676,131.1346,131.0292,131.1059,5108.0
2019-06-20 13:55:00,136.78,136.93,136.75,136.9,9039.0,131.0771,131.2209,131.0484,131.1921,9039.0
2019-06-20 14:00:00,136.86,136.98,136.81,136.98,5450.0,131.1538,131.2688,131.1059,131.2688,5450.0
2019-06-20 14:05:00,137.0,137.0,136.91,136.94,5750.0,131.288,131.288,131.2017,131.2305,5750.0
2019-06-20 14:10:00,136.91,137.07,136.87,137.06,8025.0,131.2017,131.355,131.1634,131.3455,8025.0
2019-06-20 14:15:00,137.06,137.18,137.06,137.18,4531.0,131.3455,131.4605,131.3455,131.4605,4531.0
2019-06-20 14:20:00,137.14,137.22,136.99,137.08,5874.0,131.4221,131.4988,131.2784,131.3646,5874.0
2019-06-20 14:25:00,137.05,137.08,136.98,137.0,6643.0,131.3359,131.3646,131.2688,131.288,6643.0
2019-06-20 14:30:00,136.98,137.14,136.95,137.07,4400.0,131.2688,131.4221,131.2401,131.355,4400.0
2019-06-20 14:35:00,137.13,137.16,137.0,137.06,6000.0,131.4125,131.4413,131.288,131.3455,6000.0
2019-06-20 14:40:00,137.06,137.12,137.0,137.01,5000.0,131.3455,131.403,131.288,131.2976,5000.0
2019-06-20 14:45:00,137.02,137.1,137.0,137.03,5627.0,131.3071,131.3838,131.288,131.3167,5627.0
2019-06-20 14:50:00,137.04,137.07,136.93,137.03,9849.0,131.3263,131.355,131.2209,131.3167,9849.0
2019-06-20 14:55:00,136.98,137.04,136.86,136.89,10805.0,131.2688,131.3263,131.1538,131.1826,10805.0
2019-06-20 15:00:00,136.94,136.95,136.64,136.68,8362.0,131.2305,131.2401,130.943,130.9813,8362.0
2019-06-20 15:05:00,136.7,136.7,136.56,136.65,7842.0,131.0005,131.0005,130.8663,130.9526,7842.0
2019-06-20 15:10:00,136.67,136.83,136.66,136.73,8900.0,130.9717,131.1251,130.9621,131.0292,8900.0
2019-06-20 15:15:00,136.73,136.9,136.69,136.9,6300.0,131.0292,131.1921,130.9909,131.1921,6300.0
2019-06-20 15:20:00,136.92,136.96,136.89,136.94,8699.0,131.2113,131.2496,131.1826,131.2305,8699.0
2019-06-20 15:25:00,136.95,137.02,136.91,137.01,11491.0,131.2401,131.3071,131.2017,131.2976,11491.0
2019-06-20 15:30:00,137.0,137.13,136.98,137.04,10771.0,131.288,131.4125,131.2688,131.3263,10771.0
2019-06-20 15:35:00,137.03,137.12,137.0,137.01,13657.0,131.3167,131.403,131.288,131.2976,13657.0
2019-06-20 15:40:00,137.01,137.09,136.92,137.07,14488.0,131.2976,131.3742,131.2113,131.355,14488.0
2019-06-20 15:45:00,137.04,137.23,137.02,137.15,19100.0,131.3263,131.5084,131.3071,131.4317,19100.0
2019-06-20 15:50:00,137.13,137.27,137.07,137.27,36107.0,131.4125,131.5467,131.355,131.5467,36107.0
2019-06-20 15:55:00,137.28,137.31,137.15,137.17,63191.0,131.5563,131.585,131.4317,131.4509,63191.0
2019-06-21 09:30:00,136.54,136.78,136.04,136.41,295904.0,130.8471,131.0771,130.368,130.7226,295904.0
2019-06-21 09:35:00,136.59,136.72,136.41,136.57,4392.0,130.8951,131.0196,130.7226,130.8759,4392.0
2019-06-21 09:40:00,136.5,136.67,136.4,136.6,23435.0,130.8088,130.9717,130.713,130.9046,23435.0
2019-06-21 09:45:00,136.54,136.81,136.52,136.68,15808.0,130.8471,131.1059,130.828,130.9813,15808.0
2019-06-21 09:50:00,136.69,137.14,136.65,137.14,24875.0,130.9909,131.4221,130.9526,131.4221,24875.0
2019-06-21 09:55:00,137.12,137.41,137.02,137.2,7993.0,131.403,131.6809,131.3071,131.4796,7993.0
2019-06-21 10:00:00,137.25,137.26,136.92,137.02,8605.0,131.5275,131.5371,131.2113,131.3071,8605.0
2019-06-21 10:05:00,136.98,137.08,136.89,136.96,6975.0,131.2688,131.3646,131.1826,131.2496,6975.0
2019-06-21 10:10:00,136.9,136.93,136.64,136.8,9821.0,131.1921,131.2209,130.943,131.0963,9821.0
2019-06-21 10:15:00,136.8,136.98,136.7,136.87,4300.0,131.0963,131.2688,131.0005,131.1634,4300.0
2019-06-21 10:20:00,136.94,137.11,136.91,137.05,22296.0,131.2305,131.3934,131.2017,131.3359,22296.0
2019-06-21 10:25:00,137.07,137.12,136.98,137.06,4800.0,131.355,131.403,131.2688,131.3455,4800.0
2019-06-21 10:30:00,137.04,137.14,137.0,137.1,8614.0,131.3263,131.4221,131.288,131.3838,8614.0
2019-06-21 10:35:00,137.05,137.05,136.77,136.77,5450.0,131.3359,131.3359,131.0676,131.0676,5450.0
2019-06-21 10:40:00,136.81,136.97,136.67,136.95,7000.0,131.1059,131.2592,130.9717,131.2401,7000.0
2019-06-21 10:45:00,136.94,137.0,136.81,136.86,3900.0,131.2305,131.288,131.1059,131.1538,3900.0
2019-06-21 10:50:00,136.79,136.8,136.67,136.71,6685.0,131.0867,131.0963,130.9717,131.0101,6685.0
2019-06-21 10:55:00,136.75,136.83,136.59,136.82,17120.0,131.0484,131.1251,130.8951,131.1155,17120.0
2019-06-21 11:00:00,136.87,137.53,136.85,137.42,9368.0,131.1634,131.7959,131.1442,131.6905,9368.0
2019-06-21 11:05:00,137.38,137.81,137.38,137.71,12809.0,131.6521,132.0642,131.6521,131.9684,12809.0
2019-06-21 11:10:00,137.7,137.75,137.55,137.66,10678.0,131.9588,132.0067,131.815,131.9204,10678.0
2019-06-21 11:15:00,137.65,137.7,137.56,137.61,10381.0,131.9109,131.9588,131.8246,131.8725,10381.0
2019-06-21 11:20:00,137.6,137.78,137.6,137.69,9962.0,131.863,132.0354,131.863,131.9492,9962.0
2019-06-21 11:25:00,137.69,137.76,137.54,137.64,13089.0,131.9492,132.0163,131.8055,131.9013,13089.0
2019-06-21 11:30:00,137.62,138.05,137.62,137.9,33615.0,131.8821,132.2942,131.8821,132.1504,33615.0
2019-06-21 11:35:00,137.95,137.99,137.82,137.82,5075.0,132.1984,132.2367,132.0738,132.0738,5075.0
2019-06-21 11:40:00,137.81,137.9,137.8,137.8,7086.0,132.0642,132.1504,132.0546,132.0546,7086.0
2019-06-21 11:45:00,137.78,137.95,137.76,137.78,5440.0,132.0354,132.1984,132.0163,132.0354,5440.0
2019-06-21 11:50:00,137.78,137.78,137.54,137.62,4400.0,132.0354,132.0354,131.8055,131.8821,4400.0
2019-06-21 11:55:00,137.6,137.78,137.58,137.73,3500.0,131.863,132.0354,131.8438,131.9875,3500.0
2019-06-21 12:00:00,137.73,137.85,137.73,137.75,5350.0,131.9875,132.1025,131.9875,132.0067,5350.0
2019-06-21 12:05:00,137.78,137.79,137.61,137.64,4200.0,132.0354,132.045,131.8725,131.9013,4200.0
2019-06-21 12:10:00,137.65,137.65,137.35,137.38,25950.0,131.9109,131.9109,131.6234,131.6521,25950.0
2019-06-21 12:15:00,137.42,137.55,137.31,137.37,16733.0,131.6905,131.815,131.585,131.6425,16733.0
2019-06-21 12:20:00,137.38,137.49,137.36,137.41,4197.0,131.6521,131.7575,131.633,131.6809,4197.0
2019-06-21 12:25:00,137.41,137.45,137.33,137.4,5883.0,131.6809,131.7192,131.6042,131.6713,5883.0
2019-06-21 12:30:00,137.42,137.42,137.29,137.3,6573.0,131.6905,131.6905,131.5659,131.5755,6573.0
2019-06-21 12:35:00,137.26,137.29,137.12,137.24,7662.0,131.5371,131.5659,131.403,131.518,7662.0
2019-06-21 12:40:00,137.19,137.24,137.12,137.19,4201.0,131.47,131.518,131.403,131.47,4201.0
2019-06-21 12:45:00,137.21,137.32,137.18,137.21,4834.0,131.4892,131.5946,131.4605,131.4892,4834.0
2019-06-21 12:50:00,137.21,137.21,137.05,137.07,4962.0,131.4892,131.4892,131.3359,131.355,4962.0
2019-06-21 12:55:00,137.04,137.14,137.02,137.05,4600.0,131.3263,131.4221,131.3071,131.3359,4600.0
2019-06-21 13:00:00,137.09,137.09,136.86,137.05,9306.0,131.3742,131.3742,131.1538,131.3359,9306.0
2019-06-21 13:05:00,136.99,137.03,136.88,136.95,4661.0,131.2784,131.3167,131.173,131.2401,4661.0
2019-06-21 13:10:00,136.92,136.99,136.8,136.8,5693.0,131.2113,131.2784,131.0963,131.0963,5693.0
2019-06-21 13:15:00,136.85,136.9,136.81,136.88,3930.0,131.1442,131.1921,131.1059,131.173,3930.0
2019-06-21 13:20:00,136.9,136.96,136.83,136.9,6184.0,131.1921,131.2496,131.1251,131.1921,6184.0
2019-06-21 13:25:00,136.92,136.99,136.9,136.94,4064.0,131.2113,131.2784,131.1921,131.2305,4064.0
2019-06-21 13:30:00,136.94,137.0,136.91,136.91,3399.0,131.2305,131.288,131.2017,131.2017,3399.0
2019-06-21 13:35:00,136.89,136.96,136.88,136.93,2941.0,131.1826,131.2496,131.173,131.2209,2941.0
2019-06-21 13:40:00,136.95,137.11,136.92,137.11,2624.0,131.2401,131.3934,131.2113,131.3934,2624.0
2019-06-21 13:45:00,137.11,137.17,137.08,137.16,4007.0,131.3934,131.4509,131.3646,131.4413,4007.0
2019-06-21 13:50:00,137.14,137.21,137.11,137.16,3100.0,131.4221,131.4892,131.3934,131.4413,3100.0
2019-06-21 13:55:00,137.14,137.33,137.13,137.33,2938.0,131.4221,131.6042,131.4125,131.6042,2938.0
2019-06-21 14:00:00,137.32,137.42,137.25,137.29,3750.0,131.5946,131.6905,131.5275,131.5659,3750.0
2019-06-21 14:05:00,137.27,137.29,137.17,137.25,5407.0,131.5467,131.5659,131.4509,131.5275,5407.0
2019-06-21 14:10:00,137.29,137.37,137.23,137.25,5800.0,131.5659,131.6425,131.5084,131.5275,5800.0
2019-06-21 14:15:00,137.28,137.32,137.24,137.26,4300.0,131.5563,131.5946,131.518,131.5371,4300.0
2019-06-21 14:20:00,137.25,137.3,137.19,137.22,5206.0,131.5275,131.5755,131.47,131.4988,5206.0
2019-06-21 14:25:00,137.25,137.32,137.2,137.25,5065.0,131.5275,131.5946,131.4796,131.5275,5065.0
2019-06-21 14:30:00,137.27,137.39,137.23,137.34,3482.0,131.5467,131.6617,131.5084,131.6138,3482.0
2019-06-21 14:35:00,137.36,137.37,137.27,137.37,4472.0,131.633,131.6425,131.5467,131.6425,4472.0
2019-06-21 14:40:00,137.38,137.48,137.35,137.44,5551.0,131.6521,131.748,131.6234,131.7096,5551.0
2019-06-21 14:45:00,137.41,137.46,137.35,137.43,5840.0,131.6809,131.7288,131.6234,131.7,5840.0
2019-06-21 14:50:00,137.42,137.5,137.41,137.48,5016.0,131.6905,131.7671,131.6809,131.748,5016.0
2019-06-21 14:55:00,137.47,137.52,137.43,137.43,7988.0,131.7384,131.7863,131.7,131.7,7988.0
2019-06-21 15:00:00,137.44,137.47,137.34,137.39,9509.0,131.7096,131.7384,131.6138,131.6617,9509.0
2019-06-21 15:05:00,137.37,137.58,137.35,137.58,20994.0,131.6425,131.8438,131.6234,131.8438,20994.0
2019-06-21 15:10:00,137.59,137.67,137.57,137.61,5968.0,131.8534,131.93,131.8342,131.8725,5968.0
2019-06-21 15:15:00,137.6,137.68,137.6,137.63,9053.0,131.863,131.9396,131.863,131.8917,9053.0
2019-06-21 15:20:00,137.61,137.63,137.53,137.53,6499.0,131.8725,131.8917,131.7959,131.7959,6499.0
2019-06-21 15:25:00,137.53,137.58,137.5,137.51,9432.0,131.7959,131.8438,131.7671,131.7767,9432.0
2019-06-21 15:30:00,137.54,137.56,137.47,137.5,11166.0,131.8055,131.8246,131.7384,131.7671,11166.0
2019-06-21 15:35:00,137.49,137.54,137.49,137.53,9078.0,131.7575,131.8055,131.7575,131.7959,9078.0
2019-06-21 15:40:00,137.53,137.6,137.5,137.57,17029.0,131.7959,131.863,131.7671,131.8342,17029.0
2019-06-21 15:45:00,137.58,137.62,137.41,137.45,18737.0,131.8438,131.8821,131.6809,131.7192,18737.0
2019-06-21 15:50:00,137.47,137.47,137.3,137.36,19989.0,131.7384,131.7384,131.5755,131.633,19989.0
2019-06-21 15:55:00,137.34,137.34,137.04,137.07,75389.0,131.6138,131.6138,131.3263,131.355,75389.0
2019-06-24 09:30:00,137.4,137.5,136.75,136.84,22630.0,131.6713,131.7671,131.0484,131.1346,22630.0
2019-06-24 09:35:00,137.05,137.5,136.87,137.43,7203.0,131.3359,131.7671,131.1634,131.7,7203.0
2019-06-24 09:40:00,137.55,137.74,137.12,137.2,5665.0,131.815,131.9971,131.403,131.4796,5665.0
2019-06-24 09:45:00,137.24,137.37,137.11,137.22,6043.0,131.518,131.6425,131.3934,131.4988,6043.0
2019-06-24 09:50:00,137.42,137.54,137.32,137.54,7986.0,131.6905,131.8055,131.5946,131.8055,7986.0
2019-06-24 09:55:00,137.52,137.73,137.45,137.64,8226.0,131.7863,131.9875,131.7192,131.9013,8226.0
2019-06-24 10:00:00,137.48,137.51,137.34,137.43,5954.0,131.748,131.7767,131.6138,131.7,5954.0
2019-06-24 10:05:00,137.36,137.5,137.26,137.43,7310.0,131.633,131.7671,131.5371,131.7,7310.0
2019-06-24 10:10:00,137.5,137.67,137.45,137.62,16039.0,131.7671,131.93,131.7192,131.8821,16039.0
2019-06-24 10:15:00,137.66,137.79,137.59,137.67,29460.0,131.9204,132.045,131.8534,131.93,29460.0
2019-06-24 10:20:00,137.65,137.88,137.61,137.84,16146.0,131.9109,132.1313,131.8725,132.0929,16146.0
2019-06-24 10:25:00,137.8,137.95,137.75,137.95,8899.0,132.0546,132.1984,132.0067,132.1984,8899.0
2019-06-24 10:30:00,137.95,137.98,137.78,137.86,7737.0,132.1984,132.2271,132.0354,132.1121,7737.0
2019-06-24 10:35:00,137.84,137.85,137.35,137.35,5851.0,132.0929,132.1025,131.6234,131.6234,5851.0
2019-06-24 10:40:00,137.21,137.42,137.21,137.42,3278.0,131.4892,131.6905,131.4892,131.6905,3278.0
2019-06-24 10:45:00,137.43,137.43,137.27,137.29,3052.0,131.7,131.7,131.5467,131.5659,3052.0
2019-06-24 10:50:00,137.26,137.38,137.25,137.31,3418.0,131.5371,131.6521,131.5275,131.585,3418.0
2019-06-24 10:55:00,137.3,137.3,137.07,137.13,3600.0,131.5755,131.5755,131.355,131.4125,3600.0
2019-06-24 11:00:00,137.17,137.28,137.11,137.26,3448.0,131.4509,131.5563,131.3934,131.5371,3448.0
2019-06-24 11:05:00,137.27,137.28,137.15,137.23,3389.0,131.5467,131.5563,131.4317,131.5084,3389.0
2019-06-24 11:10:00,137.26,137.35,137.24,137.32,4600.0,131.5371,131.6234,131.518,131.5946,4600.0
2019-06-24 11:15:00,137.31,137.33,137.13,137.16,2897.0,131.585,131.6042,131.4125,131.4413,2897.0
2019-06-24 11:20:00,137.12,137.13,137.07,137.12,3700.0,131.403,131.4125,131.355,131.403,3700.0
2019-06-24 11:25:00,137.16,137.16,136.95,137.07,10229.0,131.4413,131.4413,131.2401,131.355,10229.0
2019-06-24 11:30:00,137.07,137.09,136.87,137.02,5359.0,131.355,131.3742,131.1634,131.3071,5359.0
2019-06-24 11:35:00,137.02,137.04,136.95,136.95,2745.0,131.3071,131.3263,131.2401,131.2401,2745.0
2019-06-24 11:40:00,136.88,136.9,136.81,136.81,5550.0,131.173,131.1921,131.1059,131.1059,5550.0
2019-06-24 11:45:00,136.75,136.76,136.57,136.73,4294.0,131.0484,131.058,130.8759,131.0292,4294.0
2019-06-24 11:50:00,136.67,136.8,136.66,136.71,3800.0,130.9717,131.0963,130.9621,131.0101,3800.0
2019-06-24 11:55:00,136.65,136.73,136.39,136.44,5817.0,130.9526,131.0292,130.7034,130.7513,5817.0
2019-06-24 12:00:00,136.48,136.64,136.48,136.56,9091.0,130.7896,130.943,130.7896,130.8663,9091.0
2019-06-24 12:05:00,136.62,136.71,136.6,136.7,3694.0,130.9238,131.0101,130.9046,131.0005,3694.0
2019-06-24 12:10:00,136.75,136.93,136.71,136.93,4925.0,131.0484,131.2209,131.0101,131.2209,4925.0
2019-06-24 12:15:00,136.92,137.02,136.89,136.98,3500.0,131.2113,131.3071,131.1826,131.2688,3500.0
2019-06-24 12:20:00,136.95,136.98,136.88,136.95,3750.0,131.2401,131.2688,131.173,131.2401,3750.0
2019-06-24 12:25:00,136.88,136.93,136.78,136.93,3828.0,131.173,131.2209,131.0771,131.2209,3828.0
2019-06-24 12:30:00,136.91,136.92,136.83,136.9,2978.0,131.2017,131.2113,131.1251,131.1921,2978.0
2019-06-24 12:35:00,136.87,136.87,136.8,136.84,1950.0,131.1634,131.1634,131.0963,131.1346,1950.0
2019-06-24 12:40:00,136.82,136.82,136.67,136.74,2408.0,131.1155,131.1155,130.9717,131.0388,2408.0
2019-06-24 12:45:00,136.75,136.82,136.73,136.77,4605.0,131.0484,131.1155,131.0292,131.0676,4605.0
2019-06-24 12:50:00,136.78,136.78,136.65,136.7,2800.0,131.0771,131.0771,130.9526,131.0005,2800.0
2019-06-24 12:55:00,136.76,136.79,136.71,136.73,8223.0,131.058,131.0867,131.0101,131.0292,8223.0
2019-06-24 13:00:00,136.72,136.74,136.6,136.6,3650.0,131.0196,131.0388,130.9046,130.9046,3650.0
2019-06-24 13:05:00,136.6,136.66,136.6,136.63,2200.0,130.9046,130.9621,130.9046,130.9334,2200.0
2019-06-24 13:10:00,136.66,136.77,136.65,136.77,5700.0,130.9621,131.0676,130.9526,131.0676,5700.0
2019-06-24 13:15:00,136.77,136.95,136.77,136.91,2682.0,131.0676,131.2401,131.0676,131.2017,2682.0
2019-06-24 13:20:00,136.89,136.92,136.78,136.79,2052.0,131.1826,131.2113,131.0771,131.0867,2052.0
2019-06-24 13:25:00,136.76,136.82,136.73,136.76,2298.0,131.058,131.1155,131.0292,131.058,2298.0
2019-06-24 13:30:00,136.78,136.85,136.78,136.81,2699.0,131.0771,131.1442,131.0771,131.1059,2699.0
2019-06-24 13:35:00,136.8,136.98,136.8,136.98,3300.0,131.0963,131.2688,131.0963,131.2688,3300.0
2019-06-24 13:40:00,136.97,136.99,136.85,136.88,3072.0,131.2592,131.2784,131.1442,131.173,3072.0
2019-06-24 13:45:00,136.88,136.89,136.78,136.84,3950.0,131.173,131.1826,131.0771,131.1346,3950.0
2019-06-24 13:50:00,136.84,136.85,136.66,136.66,7041.0,131.1346,131.1442,130.9621,130.9621,7041.0
2019-06-24 13:55:00,136.68,136.82,136.68,136.81,5217.0,130.9813,131.1155,130.9813,131.1059,5217.0
2019-06-24 14:00:00,136.8,136.95,136.79,136.94,6053.0,131.0963,131.2401,131.0867,131.2305,6053.0
2019-06-24 14:05:00,136.99,137.04,136.95,136.96,5450.0,131.2784,131.3263,131.2401,131.2496,5450.0
2019-06-24 14:10:00,136.95,137.08,136.94,137.07,1900.0,131.2401,131.3646,131.2305,131.355,1900.0
2019-06-24 14:15:00,137.08,137.08,136.99,137.03,4399.0,131.3646,131.3646,131.2784,131.3167,4399.0
2019-06-24 14:20:00,137.06,137.08,136.91,136.97,5537.0,131.3455,131.3646,131.2017,131.2592,5537.0
2019-06-24 14:25:00,136.97,136.97,136.87,136.91,2900.0,131.2592,131.2592,131.1634,131.2017,2900.0
2019-06-24 14:30:00,136.89,136.97,136.85,136.85,4050.0,131.1826,131.2592,131.1442,131.1442,4050.0
2019-06-24 14:35:00,136.81,136.96,136.81,136.9,2000.0,131.1059,131.2496,131.1059,131.1921,2000.0
2019-06-24 14:40:00,136.94,136.95,136.88,136.9,2700.0,131.2305,131.2401,131.173,131.1921,2700.0
2019-06-24 14:45:00,136.92,136.95,136.84,136.88,4439.0,131.2113,131.2401,131.1346,131.173,4439.0
2019-06-24 14:50:00,136.91,137.0,136.89,136.96,4240.0,131.2017,131.288,131.1826,131.2496,4240.0
2019-06-24 14:55:00,136.96,137.06,136.9,136.92,11432.0,131.2496,131.3455,131.1921,131.2113,11432.0
2019-06-24 15:00:00,136.93,136.95,136.78,136.84,5126.0,131.2209,131.2401,131.0771,131.1346,5126.0
2019-06-24 15:05:00,136.87,136.94,136.84,136.86,3676.0,131.1634,131.2305,131.1346,131.1538,3676.0
2019-06-24 15:10:00,136.89,136.9,136.78,136.85,5563.0,131.1826,131.1921,131.0771,131.1442,5563.0
2019-06-24 15:15:00,136.84,136.85,136.58,136.61,4712.0,131.1346,131.1442,130.8855,130.9142,4712.0
2019-06-24 15:20:00,136.61,136.79,136.61,136.75,4433.0,130.9142,131.0867,130.9142,131.0484,4433.0
2019-06-24 15:25:00,136.76,136.76,136.6,136.64,6550.0,131.058,131.058,130.9046,130.943,6550.0
2019-06-24 15:30:00,136.65,136.72,136.58,136.59,6099.0,130.9526,131.0196,130.8855,130.8951,6099.0
2019-06-24 15:35:00,136.61,136.73,136.61,136.7,7375.0,130.9142,131.0292,130.9142,131.0005,7375.0
2019-06-24 15:40:00,136.69,136.73,136.58,136.61,9912.0,130.9909,131.0292,130.8855,130.9142,9912.0
2019-06-24 15:45:00,136.61,136.68,136.55,136.58,22089.0,130.9142,130.9813,130.8567,130.8855,22089.0
2019-06-24 15:50:00,136.53,136.69,136.51,136.63,16814.0,130.8376,130.9909,130.8184,130.9334,16814.0
2019-06-24 15:55:00,136.65,136.82,136.65,136.75,55172.0,130.9526,131.1155,130.9526,131.0484,55172.0
2019-06-25 09:30:00,136.71,136.73,136.3,136.31,15707.0,131.0101,131.0292,130.6172,130.6267,15707.0
2019-06-25 09:35:00,136.32,136.51,135.87,135.96,25957.0,130.6363,130.8184,130.2051,130.2913,25957.0
2019-06-25 09:40:00,136.0,136.07,135.76,135.82,50504.0,130.3297,130.3967,130.0997,130.1572,50504.0
2019-06-25 09:45:00,135.71,135.93,135.41,135.59,13462.0,130.0518,130.2626,129.7643,129.9368,13462.0
2019-06-25 09:50:00,135.52,135.97,135.51,135.6,11561.0,129.8697,130.3009,129.8601,129.9463,11561.0
2019-06-25 09:55:00,135.64,135.72,135.4,135.64,6565.0,129.9847,130.0613,129.7547,129.9847,6565.0
2019-06-25 10:00:00,135.63,135.74,135.58,135.67,11228.0,129.9751,130.0805,129.9272,130.0134,11228.0
2019-06-25 10:05:00,135.65,136.04,135.64,135.96,13882.0,129.9943,130.368,129.9847,130.2913,13882.0
2019-06-25 10:10:00,136.05,136.14,135.81,136.14,6064.0,130.3776,130.4638,130.1476,130.4638,6064.0
2019-06-25 10:15:00,136.03,136.13,135.96,135.96,7597.0,130.3584,130.4542,130.2913,130.2913,7597.0
2019-06-25 10:20:00,135.96,135.99,135.82,135.96,9750.0,130.2913,130.3201,130.1572,130.2913,9750.0
2019-06-25 10:25:00,135.99,136.09,135.99,136.09,4415.0,130.3201,130.4159,130.3201,130.4159,4415.0
2019-06-25 10:30:00,136.06,136.2,135.78,135.78,7700.0,130.3872,130.5213,130.1188,130.1188,7700.0
2019-06-25 10:35:00,135.75,135.76,135.57,135.58,31268.0,130.0901,130.0997,129.9176,129.9272,31268.0
2019-06-25 10:40:00,135.61,135.65,135.4,135.4,35200.0,129.9559,129.9943,129.7547,129.7547,35200.0
2019-06-25 10:45:00,135.4,135.54,135.2,135.27,23474.0,129.7547,129.8888,129.563,129.6301,23474.0
2019-06-25 10:50:00,135.2,135.36,135.15,135.34,22990.0,129.563,129.7163,129.5151,129.6972,22990.0
2019-06-25 10:55:00,135.31,135.36,135.14,135.33,8307.0,129.6684,129.7163,129.5055,129.6876,8307.0
2019-06-25 11:00:00,135.35,135.4,135.16,135.19,6108.0,129.7068,129.7547,129.5247,129.5534,6108.0
2019-06-25 11:05:00,135.24,135.31,135.1,135.21,11372.0,129.6013,129.6684,129.4672,129.5726,11372.0
2019-06-25 11:10:00,135.25,135.26,135.15,135.21,4500.0,129.6109,129.6205,129.5151,129.5726,4500.0
2019-06-25 11:15:00,135.19,135.21,135.07,135.08,3225.0,129.5534,129.5726,129.4384,129.448,3225.0
2019-06-25 11:20:00,135.06,135.17,135.01,135.17,6217.0,129.4289,129.5343,129.3809,129.5343,6217.0
2019-06-25 11:25:00,135.13,135.2,135.09,135.09,6279.0,129.4959,129.563,129.4576,129.4576,6279.0
2019-06-25 11:30:00,135.11,135.26,135.08,135.13,4903.0,129.4768,129.6205,129.448,129.4959,4903.0
2019-06-25 11:35:00,135.03,135.03,134.85,134.93,5100.0,129.4001,129.4001,129.2276,129.3043,5100.0
2019-06-25 11:40:00,134.94,135.06,134.82,134.85,12838.0,129.3139,129.4289,129.1989,129.2276,12838.0
2019-06-25 11:45:00,134.84,134.84,134.7,134.7,7986.0,129.218,129.218,129.0839,129.0839,7986.0
2019-06-25 11:50:00,134.71,135.02,134.7,135.02,9541.0,129.0934,129.3905,129.0839,129.3905,9541.0
2019-06-25 11:55:00,134.97,135.06,134.89,134.89,5763.0,129.3426,129.4289,129.2659,129.2659,5763.0
2019-06-25 12:00:00,134.88,134.88,134.79,134.85,6150.0,129.2564,129.2564,129.1701,129.2276,6150.0
2019-06-25 12:05:00,134.86,134.99,134.86,134.96,3900.0,129.2372,129.3618,129.2372,129.333,3900.0
2019-06-25 12:10:00,134.94,135.09,134.92,135.04,6330.0,129.3139,129.4576,129.2947,129.4097,6330.0
2019-06-25 12:15:00,135.0,135.01,134.88,134.92,3745.0,129.3714,129.3809,129.2564,129.2947,3745.0
2019-06-25 12:20:00,134.91,134.91,134.7,134.75,14194.0,129.2851,129.2851,129.0839,129.1318,14194.0
2019-06-25 12:25:00,134.77,134.78,134.58,134.58,8994.0,129.1509,129.1605,128.9689,128.9689,8994.0
2019-06-25 12:30:00,134.61,134.68,134.42,134.53,11485.0,128.9976,129.0647,128.8155,128.921,11485.0
2019-06-25 12:35:00,134.53,134.55,134.29,134.31,7245.0,128.921,128.9401,128.691,128.7101,7245.0
2019-06-25 12:40:00,134.3,134.34,134.23,134.23,3478.0,128.7005,128.7389,128.6335,128.6335,3478.0
2019-06-25 12:45:00,134.21,134.22,134.03,134.11,12669.0,128.6143,128.6239,128.4418,128.5185,12669.0
2019-06-25 12:50:00,134.12,134.12,133.9,133.91,9050.0,128.528,128.528,128.3172,128.3268,9050.0
2019-06-25 12:55:00,133.96,133.97,133.68,133.68,16501.0,128.3747,128.3843,128.1064,128.1064,16501.0
2019-06-25 13:00:00,133.69,133.69,133.35,133.69,15073.0,128.116,128.116,127.7901,128.116,15073.0
2019-06-25 13:05:00,133.6,133.89,133.5,133.89,8520.0,128.0297,128.3076,127.9339,128.3076,8520.0
2019-06-25 13:10:00,133.88,133.96,133.82,133.86,5057.0,128.2981,128.3747,128.2406,128.2789,5057.0
2019-06-25 13:15:00,133.87,133.94,133.79,133.94,8529.0,128.2885,128.3556,128.2118,128.3556,8529.0
2019-06-25 13:20:00,133.99,134.19,133.97,134.03,9851.0,128.4035,128.5951,128.3843,128.4418,9851.0
2019-06-25 13:25:00,134.05,134.19,134.05,134.13,8577.0,128.461,128.5951,128.461,128.5376,8577.0
2019-06-25 13:30:00,134.13,134.13,133.89,133.91,12734.0,128.5376,128.5376,128.3076,128.3268,12734.0
2019-06-25 13:35:00,133.93,133.96,133.75,133.87,17490.0,128.346,128.3747,128.1735,128.2885,17490.0
2019-06-25 13:40:00,133.89,133.89,133.65,133.68,13550.0,128.3076,128.3076,128.0776,128.1064,13550.0
2019-06-25 13:45:00,133.64,133.75,133.58,133.6,21622.0,128.0681,128.1735,128.0106,128.0297,21622.0
2019-06-25 13:50:00,133.61,133.66,133.45,133.49,8965.0,128.0393,128.0872,127.886,127.9243,8965.0
2019-06-25 13:55:00,133.51,133.54,133.47,133.5,5332.0,127.9435,127.9722,127.9051,127.9339,5332.0
2019-06-25 14:00:00,133.47,133.52,133.38,133.41,6107.0,127.9051,127.9531,127.8189,127.8476,6107.0
2019-06-25 14:05:00,133.4,133.51,133.32,133.47,11981.0,127.8381,127.9435,127.7614,127.9051,11981.0
2019-06-25 14:10:00,133.49,133.49,133.37,133.37,9092.0,127.9243,127.9243,127.8093,127.8093,9092.0
2019-06-25 14:15:00,133.32,133.37,133.27,133.35,8652.0,127.7614,127.8093,127.7135,127.7901,8652.0
2019-06-25 14:20:00,133.33,133.33,133.11,133.14,5561.0,127.771,127.771,127.5602,127.5889,5561.0
2019-06-25 14:25:00,133.15,133.18,133.12,133.15,3520.0,127.5985,127.6272,127.5697,127.5985,3520.0
2019-06-25 14:30:00,133.15,133.15,133.0,133.08,5023.0,127.5985,127.5985,127.4547,127.5314,5023.0
2019-06-25 14:35:00,133.02,133.02,132.83,133.0,6946.0,127.4739,127.4739,127.2918,127.4547,6946.0
2019-06-25 14:40:00,132.98,132.98,132.81,132.81,9118.0,127.4356,127.4356,127.2727,127.2727,9118.0
2019-06-25 14:45:00,132.78,133.01,132.75,132.95,6375.0,127.2439,127.4643,127.2152,127.4068,6375.0
2019-06-25 14:50:00,132.91,132.94,132.82,132.89,9356.0,127.3685,127.3972,127.2822,127.3493,9356.0
2019-06-25 14:55:00,132.89,133.14,132.89,133.1,9199.0,127.3493,127.5889,127.3493,127.5506,9199.0
2019-06-25 15:00:00,133.11,133.14,133.06,133.14,12692.0,127.5602,127.5889,127.5122,127.5889,12692.0
2019-06-25 15:05:00,133.13,133.29,133.13,133.21,27185.0,127.5793,127.7327,127.5793,127.656,27185.0
2019-06-25 15:10:00,133.24,133.24,132.93,132.96,17664.0,127.6847,127.6847,127.3877,127.4164,17664.0
2019-06-25 15:15:00,132.94,132.96,132.75,132.77,10743.0,127.3972,127.4164,127.2152,127.2343,10743.0
2019-06-25 15:20:00,132.75,132.98,132.74,132.96,37444.0,127.2152,127.4356,127.2056,127.4164,37444.0
2019-06-25 15:25:00,132.95,133.04,132.85,132.99,16098.0,127.4068,127.4931,127.311,127.4452,16098.0
2019-06-25 15:30:00,133.0,133.04,132.82,132.84,21055.0,127.4547,127.4931,127.2822,127.3014,21055.0
2019-06-25 15:35:00,132.84,133.03,132.84,132.97,20859.0,127.3014,127.4835,127.3014,127.426,20859.0
2019-06-25 15:40:00,132.97,133.01,132.76,132.81,18861.0,127.426,127.4643,127.2247,127.2727,18861.0
2019-06-25 15:45:00,132.8,133.01,132.77,132.89,26135.0,127.2631,127.4643,127.2343,127.3493,26135.0
2019-06-25 15:50:00,132.89,133.2,132.83,133.19,41298.0,127.3493,127.6464,127.2918,127.6368,41298.0
2019-06-25 15:55:00,133.18,133.46,133.1,133.3,79873.0,127.6272,127.8956,127.5506,127.7422,79873.0
2019-06-26 09:30:00,134.1,134.23,133.7,134.17,25151.0,128.5089,128.6335,128.1256,128.576,25151.0
2019-06-26 09:35:00,134.18,134.84,134.18,134.69,2800.0,128.5855,129.218,128.5855,129.0743,2800.0
2019-06-26 09:40:00,134.78,135.27,134.78,135.07,8753.0,129.1605,129.6301,129.1605,129.4384,8753.0
2019-06-26 09:45:00,135.06,135.29,134.96,135.29,14188.0,129.4289,129.6493,129.333,129.6493,14188.0
2019-06-26 09:50:00,135.29,135.6,135.22,135.51,17265.0,129.6493,129.9463,129.5822,129.8601,17265.0
2019-06-26 09:55:00,135.56,135.85,135.45,135.83,18032.0,129.908,130.1859,129.8026,130.1667,18032.0
2019-06-26 10:00:00,135.84,135.91,135.63,135.87,29704.0,130.1763,130.2434,129.9751,130.2051,29704.0
2019-06-26 10:05:00,135.84,135.9,135.73,135.8,10443.0,130.1763,130.2338,130.0709,130.138,10443.0
2019-06-26 10:10:00,135.76,135.86,135.64,135.67,15043.0,130.0997,130.1955,129.9847,130.0134,15043.0
2019-06-26 10:15:00,135.63,135.88,135.56,135.87,5790.0,129.9751,130.2147,129.908,130.2051,5790.0
2019-06-26 10:20:00,135.84,135.99,135.83,135.86,7242.0,130.1763,130.3201,130.1667,130.1955,7242.0
2019-06-26 10:25:00,135.84,135.92,135.72,135.83,7256.0,130.1763,130.253,130.0613,130.1667,7256.0
2019-06-26 10:30:00,135.83,136.03,135.83,135.96,7931.0,130.1667,130.3584,130.1667,130.2913,7931.0
2019-06-26 10:35:00,135.98,136.01,135.85,136.0,11140.0,130.3105,130.3392,130.1859,130.3297,11140.0
2019-06-26 10:40:00,136.01,136.26,135.92,136.12,16150.0,130.3392,130.5788,130.253,130.4447,16150.0
2019-06-26 10:45:00,136.1,136.1,135.79,135.89,19480.0,130.4255,130.4255,130.1284,130.2242,19480.0
2019-06-26 10:50:00,135.88,135.95,135.76,135.78,8654.0,130.2147,130.2817,130.0997,130.1188,8654.0
2019-06-26 10:55:00,135.77,135.9,135.76,135.83,9639.0,130.1093,130.2338,130.0997,130.1667,9639.0
2019-06-26 11:00:00,135.82,135.94,135.74,135.9,7938.0,130.1572,130.2722,130.0805,130.2338,7938.0
2019-06-26 11:05:00,135.92,136.03,135.85,135.88,10411.0,130.253,130.3584,130.1859,130.2147,10411.0
2019-06-26 11:10:00,135.88,135.91,135.76,135.78,5385.0,130.2147,130.2434,130.0997,130.1188,5385.0
2019-06-26 11:15:00,135.77,135.87,135.74,135.82,8304.0,130.1093,130.2051,130.0805,130.1572,8304.0
2019-06-26 11:20:00,135.81,135.93,135.8,135.81,8409.0,130.1476,130.2626,130.138,130.1476,8409.0
2019-06-26 11:25:00,135.78,135.81,135.7,135.77,7992.0,130.1188,130.1476,130.0422,130.1093,7992.0
2019-06-26 11:30:00,135.75,135.77,135.56,135.63,9638.0,130.0901,130.1093,129.908,129.9751,9638.0
2019-06-26 11:35:00,135.63,135.69,135.55,135.69,8105.0,129.9751,130.0326,129.8984,130.0326,8105.0
2019-06-26 11:40:00,135.72,135.9,135.65,135.88,8715.0,130.0613,130.2338,129.9943,130.2147,8715.0
2019-06-26 11:45:00,135.91,135.94,135.8,135.83,7619.0,130.2434,130.2722,130.138,130.1667,7619.0
2019-06-26 11:50:00,135.86,135.88,135.79,135.84,6047.0,130.1955,130.2147,130.1284,130.1763,6047.0
2019-06-26 11:55:00,135.84,136.06,135.81,136.06,8384.0,130.1763,130.3872,130.1476,130.3872,8384.0
2019-06-26 12:00:00,136.09,136.11,135.92,135.94,6786.0,130.4159,130.4351,130.253,130.2722,6786.0
2019-06-26 12:05:00,135.94,136.09,135.93,136.08,10182.0,130.2722,130.4159,130.2626,130.4063,10182.0
2019-06-26 12:10:00,136.08,136.23,136.02,136.22,6186.0,130.4063,130.5501,130.3488,130.5405,6186.0
2019-06-26 12:15:00,136.19,136.2,136.09,136.13,5457.0,130.5117,130.5213,130.4159,130.4542,5457.0
2019-06-26 12:20:00,136.13,136.13,135.96,136.03,7375.0,130.4542,130.4542,130.2913,130.3584,7375.0
2019-06-26 12:25:00,135.99,136.06,135.98,136.06,2637.0,130.3201,130.3872,130.3105,130.3872,2637.0
2019-06-26 12:30:00,136.04,136.05,135.97,136.01,3008.0,130.368,130.3776,130.3009,130.3392,3008.0
2019-06-26 12:35:00,136.01,136.04,135.94,135.98,3680.0,130.3392,130.368,130.2722,130.3105,3680.0
2019-06-26 12:40:00,135.99,135.99,135.83,135.87,3354.0,130.3201,130.3201,130.1667,130.2051,3354.0
2019-06-26 12:45:00,135.88,135.88,135.75,135.79,4720.0,130.2147,130.2147,130.0901,130.1284,4720.0
2019-06-26 12:50:00,135.85,135.85,135.77,135.81,4759.0,130.1859,130.1859,130.1093,130.1476,4759.0
2019-06-26 12:55:00,135.83,135.93,135.79,135.89,5826.0,130.1667,130.2626,130.1284,130.2242,5826.0
2019-06-26 13:00:00,135.91,136.06,135.91,135.96,6079.0,130.2434,130.3872,130.2434,130.2913,6079.0
2019-06-26 13:05:00,135.95,136.04,135.94,136.03,5516.0,130.2817,130.368,130.2722,130.3584,5516.0
2019-06-26 13:10:00,136.0,136.03,135.91,135.94,6403.0,130.3297,130.3584,130.2434,130.2722,6403.0
2019-06-26 13:15:00,135.89,136.0,135.87,135.94,4264.0,130.2242,130.3297,130.2051,130.2722,4264.0
2019-06-26 13:20:00,135.92,136.02,135.92,135.95,4363.0,130.253,130.3488,130.253,130.2817,4363.0
2019-06-26 13:25:00,135.98,136.1,135.89,135.89,8287.0,130.3105,130.4255,130.2242,130.2242,8287.0
2019-06-26 13:30:00,135.91,135.92,135.65,135.66,5696.0,130.2434,130.253,129.9943,130.0038,5696.0
2019-06-26 13:35:00,135.63,135.73,135.52,135.7,7553.0,129.9751,130.0709,129.8697,130.0422,7553.0
2019-06-26 13:40:00,135.61,135.61,135.4,135.41,9035.0,129.9559,129.9559,129.7547,129.7643,9035.0
2019-06-26 13:45:00,135.4,135.51,135.27,135.37,3769.0,129.7547,129.8601,129.6301,129.7259,3769.0
2019-06-26 13:50:00,135.33,135.52,135.33,135.47,4716.0,129.6876,129.8697,129.6876,129.8218,4716.0
2019-06-26 13:55:00,135.46,135.62,135.46,135.53,4508.0,129.8122,129.9655,129.8122,129.8793,4508.0
2019-06-26 14:00:00,135.51,135.58,135.43,135.48,3154.0,129.8601,129.9272,129.7834,129.8313,3154.0
2019-06-26 14:05:00,135.5,135.56,135.47,135.56,2813.0,129.8505,129.908,129.8218,129.908,2813.0
2019-06-26 14:10:00,135.58,135.63,135.57,135.62,6121.0,129.9272,129.9751,129.9176,129.9655,6121.0
2019-06-26 14:15:00,135.63,135.7,135.56,135.67,5307.0,129.9751,130.0422,129.908,130.0134,5307.0
2019-06-26 14:20:00,135.67,135.79,135.64,135.64,4303.0,130.0134,130.1284,129.9847,129.9847,4303.0
2019-06-26 14:25:00,135.66,135.69,135.45,135.59,4271.0,130.0038,130.0326,129.8026,129.9368,4271.0
2019-06-26 14:30:00,135.63,135.63,135.42,135.5,5025.0,129.9751,129.9751,129.7738,129.8505,5025.0
2019-06-26 14:35:00,135.45,135.45,135.34,135.34,3324.0,129.8026,129.8026,129.6972,129.6972,3324.0
2019-06-26 14:40:00,135.36,135.39,135.2,135.23,5904.0,129.7163,129.7451,129.563,129.5918,5904.0
2019-06-26 14:45:00,135.26,135.38,135.18,135.38,8920.0,129.6205,129.7355,129.5439,129.7355,8920.0
2019-06-26 14:50:00,135.36,135.38,135.21,135.24,5911.0,129.7163,129.7355,129.5726,129.6013,5911.0
2019-06-26 14:55:00,135.26,135.51,135.26,135.5,6287.0,129.6205,129.8601,129.6205,129.8505,6287.0
2019-06-26 15:00:00,135.48,135.58,135.47,135.51,4609.0,129.8313,129.9272,129.8218,129.8601,4609.0
2019-06-26 15:05:00,135.52,135.54,135.43,135.47,3857.0,129.8697,129.8888,129.7834,129.8218,3857.0
2019-06-26 15:10:00,135.44,135.63,135.41,135.59,7709.0,129.793,129.9751,129.7643,129.9368,7709.0
2019-06-26 15:15:00,135.55,135.64,135.49,135.55,5353.0,129.8984,129.9847,129.8409,129.8984,5353.0
2019-06-26 15:20:00,135.53,135.64,135.53,135.58,16206.0,129.8793,129.9847,129.8793,129.9272,16206.0
2019-06-26 15:25:00,135.57,135.65,135.55,135.62,6534.0,129.9176,129.9943,129.8984,129.9655,6534.0
2019-06-26 15:30:00,135.62,135.64,135.57,135.63,9359.0,129.9655,129.9847,129.9176,129.9751,9359.0
2019-06-26 15:35:00,135.63,135.71,135.58,135.7,11089.0,129.9751,130.0518,129.9272,130.0422,11089.0
2019-06-26 15:40:00,135.71,135.91,135.69,135.81,21311.0,130.0518,130.2434,130.0326,130.1476,21311.0
2019-06-26 15:45:00,135.81,135.96,135.74,135.93,17315.0,130.1476,130.2913,130.0805,130.2626,17315.0
2019-06-26 15:50:00,135.92,136.04,135.91,135.91,37340.0,130.253,130.368,130.2434,130.2434,37340.0
2019-06-26 15:55:00,135.92,135.97,135.61,135.65,99129.0,130.253,130.3009,129.9559,129.9943,99129.0
2019-06-27 09:30:00,135.92,136.44,135.91,136.23,9852.0,130.253,130.7513,130.2434,130.5501,9852.0
2019-06-27 09:35:00,136.16,136.49,136.11,136.36,16426.0,130.483,130.7992,130.4351,130.6747,16426.0
2019-06-27 09:40:00,136.39,136.6,136.33,136.6,49357.0,130.7034,130.9046,130.6459,130.9046,49357.0
2019-06-27 09:45:00,136.62,136.8,136.55,136.76,9775.0,130.9238,131.0963,130.8567,131.058,9775.0
2019-06-27 09:50:00,136.87,136.91,136.6,136.65,18976.0,131.1634,131.2017,130.9046,130.9526,18976.0
2019-06-27 09:55:00,136.67,136.75,136.66,136.67,6437.0,130.9717,131.0484,130.9621,130.9717,6437.0
2019-06-27 10:00:00,136.72,136.78,136.67,136.72,7427.0,131.0196,131.0771,130.9717,131.0196,7427.0
2019-06-27 10:05:00,136.77,137.07,136.63,137.05,31969.0,131.0676,131.355,130.9334,131.3359,31969.0
2019-06-27 10:10:00,137.03,137.05,136.94,136.94,8526.0,131.3167,131.3359,131.2305,131.2305,8526.0
2019-06-27 10:15:00,136.93,137.15,136.86,137.11,51688.0,131.2209,131.4317,131.1538,131.3934,51688.0
2019-06-27 10:20:00,137.08,137.4,136.99,137.4,10710.0,131.3646,131.6713,131.2784,131.6713,10710.0
2019-06-27 10:25:00,137.4,137.77,137.3,137.67,27230.0,131.6713,132.0259,131.5755,131.93,27230.0
2019-06-27 10:30:00,137.75,137.82,137.47,137.51,101281.0,132.0067,132.0738,131.7384,131.7767,101281.0
2019-06-27 10:35:00,137.47,137.5,137.31,137.39,12745.0,131.7384,131.7671,131.585,131.6617,12745.0
2019-06-27 10:40:00,137.37,137.4,137.29,137.38,14039.0,131.6425,131.6713,131.5659,131.6521,14039.0
2019-06-27 10:45:00,137.46,137.46,137.12,137.25,15407.0,131.7288,131.7288,131.403,131.5275,15407.0
2019-06-27 10:50:00,137.27,137.41,137.18,137.32,5561.0,131.5467,131.6809,131.4605,131.5946,5561.0
2019-06-27 10:55:00,137.3,137.53,137.28,137.49,8825.0,131.5755,131.7959,131.5563,131.7575,8825.0
2019-06-27 11:00:00,137.47,137.47,137.34,137.41,15483.0,131.7384,131.7384,131.6138,131.6809,15483.0
2019-06-27 11:05:00,137.4,137.6,137.36,137.57,23496.0,131.6713,131.863,131.633,131.8342,23496.0
2019-06-27 11:10:00,137.53,137.69,137.53,137.6,7953.0,131.7959,131.9492,131.7959,131.863,7953.0
2019-06-27 11:15:00,137.58,137.67,137.25,137.37,27826.0,131.8438,131.93,131.5275,131.6425,27826.0
2019-06-27 11:20:00,137.4,137.41,137.11,137.22,12854.0,131.6713,131.6809,131.3934,131.4988,12854.0
2019-06-27 11:25:00,137.19,137.35,137.19,137.35,6920.0,131.47,131.6234,131.47,131.6234,6920.0
2019-06-27 11:30:00,137.31,137.43,137.12,137.43,11100.0,131.585,131.7,131.403,131.7,11100.0
2019-06-27 11:35:00,137.39,137.59,137.36,137.59,3200.0,131.6617,131.8534,131.633,131.8534,3200.0
2019-06-27 11:40:00,137.58,137.67,137.53,137.64,6302.0,131.8438,131.93,131.7959,131.9013,6302.0
2019-06-27 11:45:00,137.65,137.65,137.47,137.6,11003.0,131.9109,131.9109,131.7384,131.863,11003.0
2019-06-27 11:50:00,137.62,137.68,137.52,137.6,6309.0,131.8821,131.9396,131.7863,131.863,6309.0
2019-06-27 11:55:00,137.6,137.78,137.55,137.78,6353.0,131.863,132.0354,131.815,132.0354,6353.0
2019-06-27 12:00:00,137.78,137.78,137.65,137.68,13573.0,132.0354,132.0354,131.9109,131.9396,13573.0
2019-06-27 12:05:00,137.7,137.88,137.69,137.86,7930.0,131.9588,132.1313,131.9492,132.1121,7930.0
2019-06-27 12:10:00,137.86,138.11,137.85,138.03,42612.0,132.1121,132.3517,132.1025,132.275,42612.0
2019-06-27 12:15:00,138.05,138.06,137.96,138.03,9095.0,132.2942,132.3038,132.2079,132.275,9095.0
2019-06-27 12:20:00,138.05,138.07,138.0,138.04,4287.0,132.2942,132.3134,132.2463,132.2846,4287.0
2019-06-27 12:25:00,138.01,138.01,137.87,137.99,6610.0,132.2559,132.2559,132.1217,132.2367,6610.0
2019-06-27 12:30:00,137.98,138.04,137.97,138.0,8276.0,132.2271,132.2846,132.2175,132.2463,8276.0
2019-06-27 12:35:00,138.0,138.0,137.9,137.9,7437.0,132.2463,132.2463,132.1504,132.1504,7437.0
2019-06-27 12:40:00,137.91,137.95,137.87,137.88,7646.0,132.16,132.1984,132.1217,132.1313,7646.0
2019-06-27 12:45:00,137.89,138.04,137.87,138.04,12016.0,132.1409,132.2846,132.1217,132.2846,12016.0
2019-06-27 12:50:00,138.04,138.1,137.96,137.96,12553.0,132.2846,132.3421,132.2079,132.2079,12553.0
2019-06-27 12:55:00,137.96,138.01,137.89,138.0,8344.0,132.2079,132.2559,132.1409,132.2463,8344.0
2019-06-27 13:00:00,138.03,138.11,138.01,138.07,6667.0,132.275,132.3517,132.2559,132.3134,6667.0
2019-06-27 13:05:00,138.09,138.18,138.07,138.13,7413.0,132.3325,132.4188,132.3134,132.3709,7413.0
2019-06-27 13:10:00,138.11,138.11,138.01,138.01,6131.0,132.3517,132.3517,132.2559,132.2559,6131.0
2019-06-27 13:15:00,138.04,138.1,138.0,138.03,5601.0,132.2846,132.3421,132.2463,132.275,5601.0
2019-06-27 13:20:00,138.03,138.05,137.97,138.02,4200.0,132.275,132.2942,132.2175,132.2654,4200.0
2019-06-27 13:25:00,137.99,138.03,137.93,138.03,2480.0,132.2367,132.275,132.1792,132.275,2480.0
2019-06-27 13:30:00,138.03,138.09,137.99,138.09,6573.0,132.275,132.3325,132.2367,132.3325,6573.0
2019-06-27 13:35:00,138.1,138.18,137.96,137.96,12665.0,132.3421,132.4188,132.2079,132.2079,12665.0
2019-06-27 13:40:00,137.96,138.02,137.87,137.94,26285.0,132.2079,132.2654,132.1217,132.1888,26285.0
2019-06-27 13:45:00,137.91,137.91,137.77,137.83,8416.0,132.16,132.16,132.0259,132.0834,8416.0
2019-06-27 13:50:00,137.81,137.85,137.77,137.77,9296.0,132.0642,132.1025,132.0259,132.0259,9296.0
2019-06-27 13:55:00,137.79,137.79,137.55,137.6,8560.0,132.045,132.045,131.815,131.863,8560.0
2019-06-27 14:00:00,137.59,137.64,137.54,137.63,9141.0,131.8534,131.9013,131.8055,131.8917,9141.0
2019-06-27 14:05:00,137.61,137.7,137.61,137.63,6443.0,131.8725,131.9588,131.8725,131.8917,6443.0
2019-06-27 14:10:00,137.65,137.83,137.65,137.79,9108.0,131.9109,132.0834,131.9109,132.045,9108.0
2019-06-27 14:15:00,137.79,137.84,137.76,137.82,7148.0,132.045,132.0929,132.0163,132.0738,7148.0
2019-06-27 14:20:00,137.85,137.9,137.85,137.89,8690.0,132.1025,132.1504,132.1025,132.1409,8690.0
2019-06-27 14:25:00,137.94,138.05,137.91,137.98,20202.0,132.1888,132.2942,132.16,132.2271,20202.0
2019-06-27 14:30:00,138.0,138.19,137.98,138.16,12790.0,132.2463,132.4284,132.2271,132.3996,12790.0
2019-06-27 14:35:00,138.16,138.18,138.02,138.06,14088.0,132.3996,132.4188,132.2654,132.3038,14088.0
2019-06-27 14:40:00,138.06,138.21,138.04,138.2,18577.0,132.3038,132.4475,132.2846,132.4379,18577.0
2019-06-27 14:45:00,138.19,138.22,138.1,138.1,7582.0,132.4284,132.4571,132.3421,132.3421,7582.0
2019-06-27 14:50:00,138.11,138.23,138.1,138.23,11435.0,132.3517,132.4667,132.3421,132.4667,11435.0
2019-06-27 14:55:00,138.21,138.3,138.17,138.2,24513.0,132.4475,132.5338,132.4092,132.4379,24513.0
2019-06-27 15:00:00,138.19,138.36,138.18,138.36,22346.0,132.4284,132.5913,132.4188,132.5913,22346.0
2019-06-27 15:05:00,138.35,138.4,138.24,138.25,11632.0,132.5817,132.6296,132.4763,132.4859,11632.0
2019-06-27 15:10:00,138.26,138.37,138.25,138.35,10752.0,132.4954,132.6008,132.4859,132.5817,10752.0
2019-06-27 15:15:00,138.36,138.38,138.27,138.28,14824.0,132.5913,132.6104,132.505,132.5146,14824.0
2019-06-27 15:20:00,138.29,138.34,138.27,138.29,13230.0,132.5242,132.5721,132.505,132.5242,13230.0
2019-06-27 15:25:00,138.29,138.47,138.29,138.45,22254.0,132.5242,132.6967,132.5242,132.6775,22254.0
2019-06-27 15:30:00,138.45,138.52,138.43,138.49,27788.0,132.6775,132.7446,132.6583,132.7158,27788.0
2019-06-27 15:35:00,138.48,138.7,138.47,138.7,25517.0,132.7063,132.9171,132.6967,132.9171,25517.0
2019-06-27 15:40:00,138.7,138.83,138.69,138.81,36896.0,132.9171,133.0417,132.9075,133.0225,36896.0
2019-06-27 15:45:00,138.81,138.83,138.71,138.75,40242.0,133.0225,133.0417,132.9267,132.965,40242.0
2019-06-27 15:50:00,138.75,138.77,138.49,138.52,65957.0,132.965,132.9842,132.7158,132.7446,65957.0
2019-06-27 15:55:00,138.53,138.55,138.25,138.28,77440.0,132.7542,132.7733,132.4859,132.5146,77440.0
2019-06-28 09:30:00,138.45,139.43,138.15,139.43,44290.0,132.6775,133.6167,132.39,133.6167,44290.0
2019-06-28 09:35:00,139.42,139.42,138.56,138.58,17852.0,133.6071,133.6071,132.7829,132.8021,17852.0
2019-06-28 09:40:00,138.54,138.88,138.48,138.67,12228.0,132.7638,133.0896,132.7063,132.8883,12228.0
2019-06-28 09:45:00,138.69,138.75,138.63,138.73,15323.0,132.9075,132.965,132.85,132.9458,15323.0
2019-06-28 09:50:00,138.64,138.97,138.63,138.97,24031.0,132.8596,133.1758,132.85,133.1758,24031.0
2019-06-28 09:55:00,138.98,139.3,138.87,139.3,56426.0,133.1854,133.4921,133.08,133.4921,56426.0
2019-06-28 10:00:00,139.28,139.28,138.85,139.05,24266.0,133.4729,133.4729,133.0608,133.2525,24266.0
2019-06-28 10:05:00,139.05,139.36,139.05,139.16,25639.0,133.2525,133.5496,133.2525,133.3579,25639.0
2019-06-28 10:10:00,139.15,139.47,139.09,139.41,13267.0,133.3483,133.655,133.2908,133.5975,13267.0
2019-06-28 10:15:00,139.4,139.42,139.27,139.3,12037.0,133.5879,133.6071,133.4633,133.4921,12037.0
2019-06-28 10:20:00,139.28,139.39,139.14,139.22,18168.0,133.4729,133.5783,133.3387,133.4154,18168.0
2019-06-28 10:25:00,139.25,139.32,139.16,139.32,9412.0,133.4442,133.5112,133.3579,133.5112,9412.0
2019-06-28 10:30:00,139.34,139.4,139.18,139.37,14460.0,133.5304,133.5879,133.3771,133.5592,14460.0
2019-06-28 10:35:00,139.36,139.46,139.3,139.4,13205.0,133.5496,133.6454,133.4921,133.5879,13205.0
2019-06-28 10:40:00,139.38,139.48,139.37,139.47,14747.0,133.5687,133.6646,133.5592,133.655,14747.0
2019-06-28 10:45:00,139.45,139.58,139.41,139.56,11480.0,133.6358,133.7604,133.5975,133.7412,11480.0
2019-06-28 10:50:00,139.56,139.71,139.53,139.7,25022.0,133.7412,133.885,133.7125,133.8754,25022.0
2019-06-28 10:55:00,139.69,139.73,139.47,139.61,21851.0,133.8658,133.9041,133.655,133.7891,21851.0
2019-06-28 11:00:00,139.61,139.62,139.46,139.49,7569.0,133.7891,133.7987,133.6454,133.6742,7569.0
2019-06-28 11:05:00,139.46,139.65,139.42,139.61,11262.0,133.6454,133.8275,133.6071,133.7891,11262.0
2019-06-28 11:10:00,139.56,139.57,139.45,139.49,10250.0,133.7412,133.7508,133.6358,133.6742,10250.0
2019-06-28 11:15:00,139.47,139.61,139.46,139.49,6400.0,133.655,133.7891,133.6454,133.6742,6400.0
2019-06-28 11:20:00,139.49,139.52,139.33,139.48,20843.0,133.6742,133.7029,133.5208,133.6646,20843.0
2019-06-28 11:25:00,139.47,139.66,139.47,139.56,13480.0,133.655,133.8371,133.655,133.7412,13480.0
2019-06-28 11:30:00,139.55,139.65,139.52,139.63,16307.0,133.7316,133.8275,133.7029,133.8083,16307.0
2019-06-28 11:35:00,139.61,139.69,139.56,139.56,18541.0,133.7891,133.8658,133.7412,133.7412,18541.0
2019-06-28 11:40:00,139.56,139.8,139.56,139.73,11722.0,133.7412,133.9712,133.7412,133.9041,11722.0
2019-06-28 11:45:00,139.75,139.83,139.74,139.78,11207.0,133.9233,134.0,133.9137,133.9521,11207.0
2019-06-28 11:50:00,139.77,139.96,139.77,139.9,41365.0,133.9425,134.1246,133.9425,134.0671,41365.0
2019-06-28 11:55:00,139.9,139.91,139.67,139.69,14874.0,134.0671,134.0766,133.8466,133.8658,14874.0
2019-06-28 12:00:00,139.69,139.87,139.68,139.82,13958.0,133.8658,134.0383,133.8562,133.9904,13958.0
2019-06-28 12:05:00,139.83,139.91,139.82,139.89,9164.0,134.0,134.0766,133.9904,134.0575,9164.0
2019-06-28 12:10:00,139.88,139.93,139.84,139.84,19481.0,134.0479,134.0958,134.0096,134.0096,19481.0
2019-06-28 12:15:00,139.86,139.87,139.75,139.81,24320.0,134.0287,134.0383,133.9233,133.9808,24320.0
2019-06-28 12:20:00,139.81,139.97,139.8,139.94,15228.0,133.9808,134.1341,133.9712,134.1054,15228.0
2019-06-28 12:25:00,139.95,140.0,139.89,139.93,17735.0,134.115,134.1629,134.0575,134.0958,17735.0
2019-06-28 12:30:00,139.93,139.95,139.91,139.93,8782.0,134.0958,134.115,134.0766,134.0958,8782.0
2019-06-28 12:35:00,139.93,139.96,139.9,139.91,16539.0,134.0958,134.1246,134.0671,134.0766,16539.0
2019-06-28 12:40:00,139.9,139.91,139.86,139.89,13105.0,134.0671,134.0766,134.0287,134.0575,13105.0
2019-06-28 12:45:00,139.9,140.0,139.88,139.94,22569.0,134.0671,134.1629,134.0479,134.1054,22569.0
2019-06-28 12:50:00,139.96,139.96,139.87,139.96,15274.0,134.1246,134.1246,134.0383,134.1246,15274.0
2019-06-28 12:55:00,139.96,139.99,139.96,139.98,10122.0,134.1246,134.1533,134.1246,134.1437,10122.0
2019-06-28 13:00:00,139.99,139.99,139.92,139.97,19089.0,134.1533,134.1533,134.0862,134.1341,19089.0
2019-06-28 13:05:00,139.98,140.15,139.97,140.09,58507.0,134.1437,134.3066,134.1341,134.2491,58507.0
2019-06-28 13:10:00,140.09,140.19,140.08,140.12,20322.0,134.2491,134.345,134.2396,134.2779,20322.0
2019-06-28 13:15:00,140.12,140.14,140.05,140.09,10616.0,134.2779,134.297,134.2108,134.2491,10616.0
2019-06-28 13:20:00,140.09,140.28,140.06,140.1,58175.0,134.2491,134.4312,134.2204,134.2587,58175.0
2019-06-28 13:25:00,140.1,140.2,140.09,140.2,10009.0,134.2587,134.3545,134.2491,134.3545,10009.0
2019-06-28 13:30:00,140.2,140.28,140.19,140.22,13054.0,134.3545,134.4312,134.345,134.3737,13054.0
2019-06-28 13:35:00,140.21,140.45,140.2,140.37,46905.0,134.3641,134.5941,134.3545,134.5175,46905.0
2019-06-28 13:40:00,140.36,140.38,140.25,140.27,11731.0,134.5079,134.527,134.4025,134.4216,11731.0
2019-06-28 13:45:00,140.26,140.26,140.16,140.21,23028.0,134.412,134.412,134.3162,134.3641,23028.0
2019-06-28 13:50:00,140.22,140.23,140.02,140.06,18650.0,134.3737,134.3833,134.1821,134.2204,18650.0
2019-06-28 13:55:00,140.04,140.09,139.97,140.09,12695.0,134.2012,134.2491,134.1341,134.2491,12695.0
2019-06-28 14:00:00,140.09,140.13,139.91,139.97,12525.0,134.2491,134.2875,134.0766,134.1341,12525.0
2019-06-28 14:05:00,139.96,139.97,139.73,139.74,13789.0,134.1246,134.1341,133.9041,133.9137,13789.0
2019-06-28 14:10:00,139.74,139.74,139.6,139.62,19672.0,133.9137,133.9137,133.7796,133.7987,19672.0
2019-06-28 14:15:00,139.58,139.62,139.55,139.57,13023.0,133.7604,133.7987,133.7316,133.7508,13023.0
2019-06-28 14:20:00,139.58,139.69,139.53,139.59,24906.0,133.7604,133.8658,133.7125,133.77,24906.0
2019-06-28 14:25:00,139.58,139.7,139.58,139.68,17477.0,133.7604,133.8754,133.7604,133.8562,17477.0
2019-06-28 14:30:00,139.68,139.81,139.67,139.81,10329.0,133.8562,133.9808,133.8466,133.9808,10329.0
2019-06-28 14:35:00,139.8,139.84,139.75,139.79,8848.0,133.9712,134.0096,133.9233,133.9616,8848.0
2019-06-28 14:40:00,139.78,139.93,139.78,139.92,8666.0,133.9521,134.0958,133.9521,134.0862,8666.0
2019-06-28 14:45:00,139.93,140.1,139.88,139.98,16082.0,134.0958,134.2587,134.0479,134.1437,16082.0
2019-06-28 14:50:00,140.0,140.01,139.86,139.97,8770.0,134.1629,134.1725,134.0287,134.1341,8770.0
2019-06-28 14:55:00,139.96,140.02,139.89,139.92,12683.0,134.1246,134.1821,134.0575,134.0862,12683.0
2019-06-28 15:00:00,139.94,140.02,139.89,140.0,10846.0,134.1054,134.1821,134.0575,134.1629,10846.0
2019-06-28 15:05:00,140.0,140.15,139.98,140.08,17661.0,134.1629,134.3066,134.1437,134.2396,17661.0
2019-06-28 15:10:00,140.08,140.14,140.05,140.1,11418.0,134.2396,134.297,134.2108,134.2587,11418.0
2019-06-28 15:15:00,140.1,140.2,140.04,140.15,18897.0,134.2587,134.3545,134.2012,134.3066,18897.0
2019-06-28 15:20:00,140.15,140.3,140.13,140.22,29372.0,134.3066,134.4504,134.2875,134.3737,29372.0
2019-06-28 15:25:00,140.22,140.27,140.03,140.03,24747.0,134.3737,134.4216,134.1916,134.1916,24747.0
2019-06-28 15:30:00,140.03,140.18,139.96,140.16,17354.0,134.1916,134.3354,134.1246,134.3162,17354.0
2019-06-28 15:35:00,140.15,140.16,139.93,139.99,24161.0,134.3066,134.3162,134.0958,134.1533,24161.0
2019-06-28 15:40:00,140.0,140.02,139.81,139.86,21566.0,134.1629,134.1821,133.9808,134.0287,21566.0
2019-06-28 15:45:00,139.86,139.95,139.72,139.81,31637.0,134.0287,134.115,133.8946,133.9808,31637.0
2019-06-28 15:50:00,139.82,139.85,139.6,139.69,61574.0,133.9904,134.0191,133.7796,133.8658,61574.0
2019-06-28 15:55:00,139.7,140.46,139.7,140.28,233714.0,133.8754,134.6037,133.8754,134.4312,233714.0
2019-07-01 09:30:00,142.41,142.84,142.34,142.47,35915.0,136.4724,136.8845,136.4053,136.5299,35915.0
2019-07-01 09:35:00,142.57,142.9,142.46,142.59,11942.0,136.6257,136.942,136.5203,136.6449,11942.0
2019-07-01 09:40:00,142.67,142.82,142.17,142.33,37611.0,136.7216,136.8653,136.2424,136.3957,37611.0
2019-07-01 09:45:00,142.36,142.43,142.05,142.3,15693.0,136.4245,136.4916,136.1274,136.367,15693.0
2019-07-01 09:50:00,142.3,142.45,142.23,142.38,25524.0,136.367,136.5107,136.2999,136.4437,25524.0
2019-07-01 09:55:00,142.37,142.38,142.12,142.24,9153.0,136.4341,136.4437,136.1945,136.3095,9153.0
2019-07-01 10:00:00,142.32,142.5,142.24,142.37,37157.0,136.3862,136.5587,136.3095,136.4341,37157.0
2019-07-01 10:05:00,142.36,142.65,142.31,142.65,54505.0,136.4245,136.7024,136.3766,136.7024,54505.0
2019-07-01 10:10:00,142.65,142.69,142.42,142.43,8452.0,136.7024,136.7407,136.482,136.4916,8452.0
2019-07-01 10:15:00,142.44,142.65,142.39,142.58,24349.0,136.5012,136.7024,136.4532,136.6353,24349.0
2019-07-01 10:20:00,142.59,142.6,142.25,142.35,34948.0,136.6449,136.6545,136.3191,136.4149,34948.0
2019-07-01 10:25:00,142.32,142.55,142.32,142.42,7774.0,136.3862,136.6066,136.3862,136.482,7774.0
2019-07-01 10:30:00,142.42,142.49,142.14,142.17,31534.0,136.482,136.5491,136.2137,136.2424,31534.0
2019-07-01 10:35:00,142.15,142.22,142.08,142.11,16669.0,136.2232,136.2903,136.1562,136.1849,16669.0
2019-07-01 10:40:00,142.09,142.25,142.09,142.11,10777.0,136.1657,136.3191,136.1657,136.1849,10777.0
2019-07-01 10:45:00,142.09,142.2,142.0,142.09,33688.0,136.1657,136.2712,136.0795,136.1657,33688.0
2019-07-01 10:50:00,142.06,142.07,141.71,141.71,13966.0,136.137,136.1466,135.8016,135.8016,13966.0
2019-07-01 10:55:00,141.74,141.8,141.48,141.49,36959.0,135.8303,135.8878,135.5812,135.5908,36959.0
2019-07-01 11:00:00,141.49,141.62,141.45,141.57,34795.0,135.5908,135.7153,135.5524,135.6674,34795.0
2019-07-01 11:05:00,141.54,141.56,141.46,141.52,9251.0,135.6387,135.6578,135.562,135.6195,9251.0
2019-07-01 11:10:00,141.53,141.6,141.36,141.39,18913.0,135.6291,135.6962,135.4662,135.4949,18913.0
2019-07-01 11:15:00,141.41,141.41,141.25,141.32,18728.0,135.5141,135.5141,135.3608,135.4279,18728.0
2019-07-01 11:20:00,141.36,141.36,141.0,141.16,14297.0,135.4662,135.4662,135.1212,135.2745,14297.0
2019-07-01 11:25:00,141.18,141.3,141.15,141.16,5500.0,135.2937,135.4087,135.2649,135.2745,5500.0
2019-07-01 11:30:00,141.15,141.33,141.15,141.33,11000.0,135.2649,135.4374,135.2649,135.4374,11000.0
2019-07-01 11:35:00,141.31,141.36,141.21,141.36,7870.0,135.4183,135.4662,135.3224,135.4662,7870.0
2019-07-01 11:40:00,141.37,141.38,141.15,141.19,7206.0,135.4758,135.4853,135.2649,135.3033,7206.0
2019-07-01 11:45:00,141.16,141.42,141.15,141.33,9815.0,135.2745,135.5237,135.2649,135.4374,9815.0
2019-07-01 11:50:00,141.37,141.47,141.34,141.46,5465.0,135.4758,135.5716,135.447,135.562,5465.0
2019-07-01 11:55:00,141.44,141.5,141.36,141.42,5931.0,135.5428,135.6003,135.4662,135.5237,5931.0
2019-07-01 12:00:00,141.42,141.48,141.41,141.48,6850.0,135.5237,135.5812,135.5141,135.5812,6850.0
2019-07-01 12:05:00,141.46,141.58,141.44,141.51,8513.0,135.562,135.677,135.5428,135.6099,8513.0
2019-07-01 12:10:00,141.54,141.62,141.52,141.62,6507.0,135.6387,135.7153,135.6195,135.7153,6507.0
2019-07-01 12:15:00,141.61,141.67,141.53,141.62,7099.0,135.7058,135.7633,135.6291,135.7153,7099.0
2019-07-01 12:20:00,141.62,141.64,141.43,141.48,12276.0,135.7153,135.7345,135.5333,135.5812,12276.0
2019-07-01 12:25:00,141.5,141.55,141.45,141.5,3825.0,135.6003,135.6483,135.5524,135.6003,3825.0
2019-07-01 12:30:00,141.5,141.66,141.49,141.66,6193.0,135.6003,135.7537,135.5908,135.7537,6193.0
2019-07-01 12:35:00,141.68,141.72,141.61,141.61,6582.0,135.7728,135.8112,135.7058,135.7058,6582.0
2019-07-01 12:40:00,141.59,141.71,141.58,141.69,8413.0,135.6866,135.8016,135.677,135.7824,8413.0
2019-07-01 12:45:00,141.66,141.72,141.6,141.62,5929.0,135.7537,135.8112,135.6962,135.7153,5929.0
2019-07-01 12:50:00,141.63,141.64,141.52,141.53,8745.0,135.7249,135.7345,135.6195,135.6291,8745.0
2019-07-01 12:55:00,141.51,141.51,141.36,141.37,9319.0,135.6099,135.6099,135.4662,135.4758,9319.0
2019-07-01 13:00:00,141.38,141.41,141.1,141.14,12612.0,135.4853,135.5141,135.217,135.2554,12612.0
2019-07-01 13:05:00,141.17,141.3,141.16,141.24,8038.0,135.2841,135.4087,135.2745,135.3512,8038.0
2019-07-01 13:10:00,141.23,141.27,140.94,140.99,15084.0,135.3416,135.3799,135.0637,135.1116,15084.0
2019-07-01 13:15:00,140.97,141.21,140.95,141.17,17084.0,135.0924,135.3224,135.0733,135.2841,17084.0
2019-07-01 13:20:00,141.17,141.17,141.03,141.1,6554.0,135.2841,135.2841,135.1499,135.217,6554.0
2019-07-01 13:25:00,141.1,141.17,141.04,141.17,5279.0,135.217,135.2841,135.1595,135.2841,5279.0
2019-07-01 13:30:00,141.16,141.18,141.09,141.12,5527.0,135.2745,135.2937,135.2074,135.2362,5527.0
2019-07-01 13:35:00,141.12,141.18,141.12,141.14,9810.0,135.2362,135.2937,135.2362,135.2554,9810.0
2019-07-01 13:40:00,141.16,141.19,141.03,141.06,12857.0,135.2745,135.3033,135.1499,135.1787,12857.0
2019-07-01 13:45:00,141.05,141.27,141.05,141.27,6380.0,135.1691,135.3799,135.1691,135.3799,6380.0
2019-07-01 13:50:00,141.27,141.35,141.26,141.34,4379.0,135.3799,135.4566,135.3704,135.447,4379.0
2019-07-01 13:55:00,141.33,141.37,141.24,141.24,4045.0,135.4374,135.4758,135.3512,135.3512,4045.0
2019-07-01 14:00:00,141.24,141.26,141.04,141.15,7726.0,135.3512,135.3704,135.1595,135.2649,7726.0
2019-07-01 14:05:00,141.13,141.18,141.1,141.12,5200.0,135.2458,135.2937,135.217,135.2362,5200.0
2019-07-01 14:10:00,141.14,141.29,141.12,141.24,9448.0,135.2554,135.3991,135.2362,135.3512,9448.0
2019-07-01 14:15:00,141.22,141.23,141.06,141.06,6623.0,135.332,135.3416,135.1787,135.1787,6623.0
2019-07-01 14:20:00,141.1,141.21,141.1,141.19,3895.0,135.217,135.3224,135.217,135.3033,3895.0
2019-07-01 14:25:00,141.19,141.21,141.04,141.15,4341.0,135.3033,135.3224,135.1595,135.2649,4341.0
2019-07-01 14:30:00,141.12,141.25,141.09,141.2,5960.0,135.2362,135.3608,135.2074,135.3129,5960.0
2019-07-01 14:35:00,141.21,141.21,141.04,141.06,5068.0,135.3224,135.3224,135.1595,135.1787,5068.0
2019-07-01 14:40:00,141.05,141.12,140.88,140.92,14522.0,135.1691,135.2362,135.0062,135.0445,14522.0
2019-07-01 14:45:00,140.93,140.97,140.88,140.95,7059.0,135.0541,135.0924,135.0062,135.0733,7059.0
2019-07-01 14:50:00,140.93,141.01,140.89,140.9,10084.0,135.0541,135.1308,135.0158,135.0254,10084.0
2019-07-01 14:55:00,140.9,140.92,140.79,140.79,5716.0,135.0254,135.0445,134.9199,134.9199,5716.0
2019-07-01 15:00:00,140.78,140.98,140.78,140.91,6916.0,134.9104,135.102,134.9104,135.0349,6916.0
2019-07-01 15:05:00,140.91,140.93,140.82,140.88,11977.0,135.0349,135.0541,134.9487,135.0062,11977.0
2019-07-01 15:10:00,140.89,140.91,140.84,140.87,19240.0,135.0158,135.0349,134.9679,134.9966,19240.0
2019-07-01 15:15:00,140.87,140.89,140.8,140.85,9695.0,134.9966,135.0158,134.9295,134.9774,9695.0
2019-07-01 15:20:00,140.85,140.9,140.84,140.87,41523.0,134.9774,135.0254,134.9679,134.9966,41523.0
2019-07-01 15:25:00,140.9,140.99,140.84,140.93,19052.0,135.0254,135.1116,134.9679,135.0541,19052.0
2019-07-01 15:30:00,140.95,141.06,140.94,141.0,8721.0,135.0733,135.1787,135.0637,135.1212,8721.0
2019-07-01 15:35:00,141.0,141.08,140.99,141.07,9075.0,135.1212,135.1979,135.1116,135.1883,9075.0
2019-07-01 15:40:00,141.08,141.18,141.04,141.1,11714.0,135.1979,135.2937,135.1595,135.217,11714.0
2019-07-01 15:45:00,141.1,141.13,141.02,141.13,19606.0,135.217,135.2458,135.1404,135.2458,19606.0
2019-07-01 15:50:00,141.13,141.24,141.09,141.21,19556.0,135.2458,135.3512,135.2074,135.3224,19556.0
2019-07-01 15:55:00,141.21,141.25,141.08,141.23,47045.0,135.3224,135.3608,135.1979,135.3416,47045.0
2019-07-02 09:30:00,140.81,140.81,140.0,140.39,22798.0,134.9391,134.9391,134.1629,134.5366,22798.0
2019-07-02 09:35:00,140.22,140.59,140.22,140.43,4870.0,134.3737,134.7283,134.3737,134.575,4870.0
2019-07-02 09:40:00,140.26,140.4,139.91,140.06,5204.0,134.412,134.5462,134.0766,134.2204,5204.0
2019-07-02 09:45:00,139.91,139.91,139.25,139.61,6654.0,134.0766,134.0766,133.4442,133.7891,6654.0
2019-07-02 09:50:00,139.56,139.72,139.52,139.71,2300.0,133.7412,133.8946,133.7029,133.885,2300.0
2019-07-02 09:55:00,139.8,139.89,139.47,139.48,4745.0,133.9712,134.0575,133.655,133.6646,4745.0
2019-07-02 10:00:00,139.51,139.96,139.51,139.96,8367.0,133.6933,134.1246,133.6933,134.1246,8367.0
2019-07-02 10:05:00,139.94,139.94,139.51,139.67,12065.0,134.1054,134.1054,133.6933,133.8466,12065.0
2019-07-02 10:10:00,139.73,139.98,139.57,139.9,7039.0,133.9041,134.1437,133.7508,134.0671,7039.0
2019-07-02 10:15:00,139.91,139.98,139.8,139.84,8120.0,134.0766,134.1437,133.9712,134.0096,8120.0
2019-07-02 10:20:00,139.81,139.9,139.71,139.87,6397.0,133.9808,134.0671,133.885,134.0383,6397.0
2019-07-02 10:25:00,139.93,140.1,139.78,140.04,7320.0,134.0958,134.2587,133.9521,134.2012,7320.0
2019-07-02 10:30:00,140.07,140.24,140.0,140.04,7623.0,134.23,134.3929,134.1629,134.2012,7623.0
2019-07-02 10:35:00,140.05,140.11,139.93,139.98,6660.0,134.2108,134.2683,134.0958,134.1437,6660.0
2019-07-02 10:40:00,140.0,140.06,139.92,140.06,4947.0,134.1629,134.2204,134.0862,134.2204,4947.0
2019-07-02 10:45:00,139.99,140.03,139.85,139.85,6828.0,134.1533,134.1916,134.0191,134.0191,6828.0
2019-07-02 10:50:00,139.87,140.1,139.86,140.03,7534.0,134.0383,134.2587,134.0287,134.1916,7534.0
2019-07-02 10:55:00,140.01,140.08,139.83,140.06,7851.0,134.1725,134.2396,134.0,134.2204,7851.0
2019-07-02 11:00:00,140.09,140.18,139.97,140.13,6105.0,134.2491,134.3354,134.1341,134.2875,6105.0
2019-07-02 11:05:00,140.14,140.34,140.13,140.23,8051.0,134.297,134.4887,134.2875,134.3833,8051.0
2019-07-02 11:10:00,140.19,140.31,139.96,140.02,7617.0,134.345,134.46,134.1246,134.1821,7617.0
2019-07-02 11:15:00,140.05,140.11,139.93,139.98,7988.0,134.2108,134.2683,134.0958,134.1437,7988.0
2019-07-02 11:20:00,140.01,140.15,139.94,139.98,7052.0,134.1725,134.3066,134.1054,134.1437,7052.0
2019-07-02 11:25:00,139.96,140.01,139.79,139.79,11969.0,134.1246,134.1725,133.9616,133.9616,11969.0
2019-07-02 11:30:00,139.8,139.89,139.73,139.76,6922.0,133.9712,134.0575,133.9041,133.9329,6922.0
2019-07-02 11:35:00,139.76,139.79,139.58,139.58,6432.0,133.9329,133.9616,133.7604,133.7604,6432.0
2019-07-02 11:40:00,139.54,139.66,139.49,139.54,8166.0,133.7221,133.8371,133.6742,133.7221,8166.0
2019-07-02 11:45:00,139.52,139.74,139.45,139.74,4607.0,133.7029,133.9137,133.6358,133.9137,4607.0
2019-07-02 11:50:00,139.72,139.72,139.55,139.67,6600.0,133.8946,133.8946,133.7316,133.8466,6600.0
2019-07-02 11:55:00,139.67,139.78,139.63,139.76,6600.0,133.8466,133.9521,133.8083,133.9329,6600.0
2019-07-02 12:00:00,139.78,139.8,139.61,139.73,10258.0,133.9521,133.9712,133.7891,133.9041,10258.0
2019-07-02 12:05:00,139.76,140.04,139.76,140.01,14460.0,133.9329,134.2012,133.9329,134.1725,14460.0
2019-07-02 12:10:00,140.05,140.1,139.94,139.97,12281.0,134.2108,134.2587,134.1054,134.1341,12281.0
2019-07-02 12:15:00,139.95,140.0,139.85,139.96,6650.0,134.115,134.1629,134.0191,134.1246,6650.0
2019-07-02 12:20:00,139.96,140.01,139.9,139.99,6433.0,134.1246,134.1725,134.0671,134.1533,6433.0
2019-07-02 12:25:00,140.0,140.01,139.61,139.66,7425.0,134.1629,134.1725,133.7891,133.8371,7425.0
2019-07-02 12:30:00,139.73,139.78,139.54,139.61,5846.0,133.9041,133.9521,133.7221,133.7891,5846.0
2019-07-02 12:35:00,139.63,139.73,139.56,139.69,4101.0,133.8083,133.9041,133.7412,133.8658,4101.0
2019-07-02 12:40:00,139.66,139.68,139.61,139.64,4048.0,133.8371,133.8562,133.7891,133.8179,4048.0
2019-07-02 12:45:00,139.63,139.75,139.58,139.7,5000.0,133.8083,133.9233,133.7604,133.8754,5000.0
2019-07-02 12:50:00,139.68,139.73,139.54,139.69,6100.0,133.8562,133.9041,133.7221,133.8658,6100.0
2019-07-02 12:55:00,139.66,139.74,139.65,139.74,5256.0,133.8371,133.9137,133.8275,133.9137,5256.0
2019-07-02 13:00:00,139.73,139.73,139.61,139.66,5046.0,133.9041,133.9041,133.7891,133.8371,5046.0
2019-07-02 13:05:00,139.75,139.79,139.68,139.79,4689.0,133.9233,133.9616,133.8562,133.9616,4689.0
2019-07-02 13:10:00,139.75,139.79,139.62,139.65,4897.0,133.9233,133.9616,133.7987,133.8275,4897.0
2019-07-02 13:15:00,139.7,139.88,139.7,139.88,4801.0,133.8754,134.0479,133.8754,134.0479,4801.0
2019-07-02 13:20:00,139.87,139.95,139.79,139.95,2900.0,134.0383,134.115,133.9616,134.115,2900.0
2019-07-02 13:25:00,139.95,140.11,139.88,139.94,42480.0,134.115,134.2683,134.0479,134.1054,42480.0
2019-07-02 13:30:00,139.93,140.09,139.91,140.09,3010.0,134.0958,134.2491,134.0766,134.2491,3010.0
2019-07-02 13:35:00,140.08,140.13,140.05,140.11,1800.0,134.2396,134.2875,134.2108,134.2683,1800.0
2019-07-02 13:40:00,140.14,140.14,140.04,140.06,2700.0,134.297,134.297,134.2012,134.2204,2700.0
2019-07-02 13:45:00,140.07,140.25,140.07,140.25,3434.0,134.23,134.4025,134.23,134.4025,3434.0
2019-07-02 13:50:00,140.3,140.31,140.24,140.27,2300.0,134.4504,134.46,134.3929,134.4216,2300.0
2019-07-02 13:55:00,140.24,140.33,140.24,140.31,3815.0,134.3929,134.4791,134.3929,134.46,3815.0
2019-07-02 14:00:00,140.3,140.39,140.28,140.39,2600.0,134.4504,134.5366,134.4312,134.5366,2600.0
2019-07-02 14:05:00,140.39,140.43,140.32,140.4,3974.0,134.5366,134.575,134.4695,134.5462,3974.0
2019-07-02 14:10:00,140.45,140.51,140.41,140.5,4072.0,134.5941,134.6516,134.5558,134.642,4072.0
2019-07-02 14:15:00,140.48,140.58,140.46,140.53,4730.0,134.6229,134.7187,134.6037,134.6708,4730.0
2019-07-02 14:20:00,140.56,140.58,140.49,140.55,3577.0,134.6995,134.7187,134.6325,134.69,3577.0
2019-07-02 14:25:00,140.53,140.64,140.49,140.64,3200.0,134.6708,134.7762,134.6325,134.7762,3200.0
2019-07-02 14:30:00,140.63,140.73,140.61,140.62,6359.0,134.7666,134.8625,134.7475,134.757,6359.0
2019-07-02 14:35:00,140.57,140.57,140.46,140.46,5408.0,134.7091,134.7091,134.6037,134.6037,5408.0
2019-07-02 14:40:00,140.48,140.51,140.38,140.38,3500.0,134.6229,134.6516,134.527,134.527,3500.0
2019-07-02 14:45:00,140.36,140.45,140.36,140.37,3864.0,134.5079,134.5941,134.5079,134.5175,3864.0
2019-07-02 14:50:00,140.31,140.41,140.31,140.33,2800.0,134.46,134.5558,134.46,134.4791,2800.0
2019-07-02 14:55:00,140.33,140.45,140.32,140.41,6276.0,134.4791,134.5941,134.4695,134.5558,6276.0
2019-07-02 15:00:00,140.44,140.5,140.41,140.46,4661.0,134.5845,134.642,134.5558,134.6037,4661.0
2019-07-02 15:05:00,140.46,140.51,140.42,140.5,4930.0,134.6037,134.6516,134.5654,134.642,4930.0
2019-07-02 15:10:00,140.5,140.62,140.32,140.39,11069.0,134.642,134.757,134.4695,134.5366,11069.0
2019-07-02 15:15:00,140.4,140.51,140.4,140.5,2551.0,134.5462,134.6516,134.5462,134.642,2551.0
2019-07-02 15:20:00,140.52,140.54,140.48,140.48,6438.0,134.6612,134.6804,134.6229,134.6229,6438.0
2019-07-02 15:25:00,140.5,140.55,140.49,140.51,3699.0,134.642,134.69,134.6325,134.6516,3699.0
2019-07-02 15:30:00,140.51,140.64,140.51,140.63,10164.0,134.6516,134.7762,134.6516,134.7666,10164.0
2019-07-02 15:35:00,140.64,140.71,140.61,140.64,9058.0,134.7762,134.8433,134.7475,134.7762,9058.0
2019-07-02 15:40:00,140.7,140.75,140.64,140.7,7300.0,134.8337,134.8816,134.7762,134.8337,7300.0
2019-07-02 15:45:00,140.71,140.87,140.71,140.77,12833.0,134.8433,134.9966,134.8433,134.9008,12833.0
2019-07-02 15:50:00,140.8,141.11,140.78,141.1,47990.0,134.9295,135.2266,134.9104,135.217,47990.0
2019-07-02 15:55:00,141.11,141.27,141.1,141.26,49028.0,135.2266,135.3799,135.217,135.3704,49028.0
2019-07-03 09:30:00,141.79,142.06,141.36,141.72,35714.0,135.8783,136.137,135.4662,135.8112,35714.0
2019-07-03 09:35:00,141.79,142.09,141.5,141.54,4757.0,135.8783,136.1657,135.6003,135.6387,4757.0
2019-07-03 09:40:00,141.57,141.73,141.27,141.27,12519.0,135.6674,135.8208,135.3799,135.3799,12519.0
2019-07-03 09:45:00,141.3,141.44,141.24,141.44,5212.0,135.4087,135.5428,135.3512,135.5428,5212.0
2019-07-03 09:50:00,141.42,141.55,141.25,141.26,7340.0,135.5237,135.6483,135.3608,135.3704,7340.0
2019-07-03 09:55:00,141.23,141.58,141.09,141.58,5662.0,135.3416,135.677,135.2074,135.677,5662.0
2019-07-03 10:00:00,141.56,141.56,141.15,141.2,5661.0,135.6578,135.6578,135.2649,135.3129,5661.0
2019-07-03 10:05:00,141.3,141.62,141.25,141.62,7771.0,135.4087,135.7153,135.3608,135.7153,7771.0
2019-07-03 10:10:00,141.61,141.66,141.52,141.63,7489.0,135.7058,135.7537,135.6195,135.7249,7489.0
2019-07-03 10:15:00,141.61,141.81,141.44,141.76,6493.0,135.7058,135.8974,135.5428,135.8495,6493.0
2019-07-03 10:20:00,141.81,141.86,141.67,141.82,5300.0,135.8974,135.9453,135.7633,135.907,5300.0
2019-07-03 10:25:00,141.81,141.9,141.59,141.86,8672.0,135.8974,135.9837,135.6866,135.9453,8672.0
2019-07-03 10:30:00,141.86,141.94,141.78,141.87,4109.0,135.9453,136.022,135.8687,135.9549,4109.0
2019-07-03 10:35:00,141.87,142.05,141.87,142.0,5664.0,135.9549,136.1274,135.9549,136.0795,5664.0
2019-07-03 10:40:00,142.01,142.07,141.93,141.94,6150.0,136.0891,136.1466,136.0124,136.022,6150.0
2019-07-03 10:45:00,141.98,142.08,141.75,141.75,10920.0,136.0603,136.1562,135.8399,135.8399,10920.0
2019-07-03 10:50:00,141.75,141.93,141.75,141.89,6365.0,135.8399,136.0124,135.8399,135.9741,6365.0
2019-07-03 10:55:00,141.86,142.04,141.84,141.98,6988.0,135.9453,136.1178,135.9262,136.0603,6988.0
2019-07-03 11:00:00,142.0,142.01,141.87,141.97,10400.0,136.0795,136.0891,135.9549,136.0508,10400.0
2019-07-03 11:05:00,141.93,141.96,141.83,141.89,7623.0,136.0124,136.0412,135.9166,135.9741,7623.0
2019-07-03 11:10:00,141.9,141.9,141.72,141.72,4800.0,135.9837,135.9837,135.8112,135.8112,4800.0
2019-07-03 11:15:00,141.74,141.79,141.68,141.75,4194.0,135.8303,135.8783,135.7728,135.8399,4194.0
2019-07-03 11:20:00,141.79,141.79,141.66,141.78,4735.0,135.8783,135.8783,135.7537,135.8687,4735.0
2019-07-03 11:25:00,141.76,141.76,141.53,141.61,7356.0,135.8495,135.8495,135.6291,135.7058,7356.0
2019-07-03 11:30:00,141.59,141.74,141.53,141.73,6581.0,135.6866,135.8303,135.6291,135.8208,6581.0
2019-07-03 11:35:00,141.7,141.84,141.7,141.76,4814.0,135.792,135.9262,135.792,135.8495,4814.0
2019-07-03 11:40:00,141.77,141.78,141.62,141.62,5633.0,135.8591,135.8687,135.7153,135.7153,5633.0
2019-07-03 11:45:00,141.61,141.67,141.54,141.59,3400.0,135.7058,135.7633,135.6387,135.6866,3400.0
2019-07-03 11:50:00,141.58,141.64,141.56,141.58,3783.0,135.677,135.7345,135.6578,135.677,3783.0
2019-07-03 11:55:00,141.58,141.58,141.45,141.51,5977.0,135.677,135.677,135.5524,135.6099,5977.0
2019-07-03 12:00:00,141.47,141.52,141.36,141.39,5748.0,135.5716,135.6195,135.4662,135.4949,5748.0
2019-07-03 12:05:00,141.4,141.4,141.29,141.36,5085.0,135.5045,135.5045,135.3991,135.4662,5085.0
2019-07-03 12:10:00,141.35,141.38,141.25,141.26,3850.0,135.4566,135.4853,135.3608,135.3704,3850.0
2019-07-03 12:15:00,141.22,141.39,141.19,141.39,8070.0,135.332,135.4949,135.3033,135.4949,8070.0
2019-07-03 12:20:00,141.37,141.62,141.36,141.61,8319.0,135.4758,135.7153,135.4662,135.7058,8319.0
2019-07-03 12:25:00,141.64,141.71,141.58,141.58,8652.0,135.7345,135.8016,135.677,135.677,8652.0
2019-07-03 12:30:00,141.58,141.61,141.29,141.3,10100.0,135.677,135.7058,135.3991,135.4087,10100.0
2019-07-03 12:35:00,141.32,141.42,141.28,141.37,11211.0,135.4279,135.5237,135.3895,135.4758,11211.0
2019-07-03 12:40:00,141.35,141.4,141.18,141.4,16131.0,135.4566,135.5045,135.2937,135.5045,16131.0
2019-07-03 12:45:00,141.39,141.52,141.36,141.52,11648.0,135.4949,135.6195,135.4662,135.6195,11648.0
2019-07-03 12:50:00,141.54,141.62,141.48,141.6,10813.0,135.6387,135.7153,135.5812,135.6962,10813.0
2019-07-03 12:55:00,141.62,141.76,141.6,141.66,30960.0,135.7153,135.8495,135.6962,135.7537,30960.0
2019-07-05 09:30:00,140.89,141.08,139.78,139.78,31201.0,135.0158,135.1979,133.9521,133.9521,31201.0
2019-07-05 09:35:00,139.75,140.37,139.63,140.22,9374.0,133.9233,134.5175,133.8083,134.3737,9374.0
2019-07-05 09:40:00,140.27,140.42,140.03,140.24,8110.0,134.4216,134.5654,134.1916,134.3929,8110.0
2019-07-05 09:45:00,140.14,140.64,140.13,140.64,8751.0,134.297,134.7762,134.2875,134.7762,8751.0
2019-07-05 09:50:00,140.68,140.7,140.46,140.64,8039.0,134.8145,134.8337,134.6037,134.7762,8039.0
2019-07-05 09:55:00,140.65,140.65,140.37,140.37,9763.0,134.7858,134.7858,134.5175,134.5175,9763.0
2019-07-05 10:00:00,140.3,140.5,140.22,140.5,8663.0,134.4504,134.642,134.3737,134.642,8663.0
2019-07-05 10:05:00,140.48,140.56,140.4,140.44,10524.0,134.6229,134.6995,134.5462,134.5845,10524.0
2019-07-05 10:10:00,140.39,140.42,140.33,140.37,3947.0,134.5366,134.5654,134.4791,134.5175,3947.0
2019-07-05 10:15:00,140.41,140.58,140.35,140.51,8402.0,134.5558,134.7187,134.4983,134.6516,8402.0
2019-07-05 10:20:00,140.55,140.55,140.39,140.46,7978.0,134.69,134.69,134.5366,134.6037,7978.0
2019-07-05 10:25:00,140.46,140.69,140.4,140.54,6540.0,134.6037,134.8241,134.5462,134.6804,6540.0
2019-07-05 10:30:00,140.56,140.59,140.46,140.47,6684.0,134.6995,134.7283,134.6037,134.6133,6684.0
2019-07-05 10:35:00,140.46,140.67,140.35,140.48,15685.0,134.6037,134.805,134.4983,134.6229,15685.0
2019-07-05 10:40:00,140.48,140.61,140.42,140.47,11882.0,134.6229,134.7475,134.5654,134.6133,11882.0
2019-07-05 10:45:00,140.5,140.61,140.43,140.53,11001.0,134.642,134.7475,134.575,134.6708,11001.0
2019-07-05 10:50:00,140.52,140.71,140.52,140.61,4998.0,134.6612,134.8433,134.6612,134.7475,4998.0
2019-07-05 10:55:00,140.61,140.67,140.48,140.67,8387.0,134.7475,134.805,134.6229,134.805,8387.0
2019-07-05 11:00:00,140.74,140.83,140.68,140.77,7299.0,134.872,134.9583,134.8145,134.9008,7299.0
2019-07-05 11:05:00,140.79,140.91,140.74,140.85,10576.0,134.9199,135.0349,134.872,134.9774,10576.0
2019-07-05 11:10:00,140.87,140.89,140.8,140.8,9838.0,134.9966,135.0158,134.9295,134.9295,9838.0
2019-07-05 11:15:00,140.8,141.02,140.76,140.97,7548.0,134.9295,135.1404,134.8912,135.0924,7548.0
2019-07-05 11:20:00,140.95,141.13,140.94,141.1,9051.0,135.0733,135.2458,135.0637,135.217,9051.0
2019-07-05 11:25:00,141.13,141.29,141.09,141.29,5662.0,135.2458,135.3991,135.2074,135.3991,5662.0
2019-07-05 11:30:00,141.31,141.43,141.31,141.37,6520.0,135.4183,135.5333,135.4183,135.4758,6520.0
2019-07-05 11:35:00,141.37,141.42,141.33,141.33,6074.0,135.4758,135.5237,135.4374,135.4374,6074.0
2019-07-05 11:40:00,141.34,141.35,141.28,141.28,7499.0,135.447,135.4566,135.3895,135.3895,7499.0
2019-07-05 11:45:00,141.28,141.35,141.2,141.29,8180.0,135.3895,135.4566,135.3129,135.3991,8180.0
2019-07-05 11:50:00,141.34,141.51,141.32,141.42,9829.0,135.447,135.6099,135.4279,135.5237,9829.0
2019-07-05 11:55:00,141.43,141.43,141.28,141.3,4822.0,135.5333,135.5333,135.3895,135.4087,4822.0
2019-07-05 12:00:00,141.35,141.41,141.33,141.37,3678.0,135.4566,135.5141,135.4374,135.4758,3678.0
2019-07-05 12:05:00,141.36,141.41,141.28,141.39,5056.0,135.4662,135.5141,135.3895,135.4949,5056.0
2019-07-05 12:10:00,141.39,141.49,141.39,141.48,4026.0,135.4949,135.5908,135.4949,135.5812,4026.0
2019-07-05 12:15:00,141.52,141.61,141.47,141.61,3886.0,135.6195,135.7058,135.5716,135.7058,3886.0
2019-07-05 12:20:00,141.64,141.64,141.49,141.64,5691.0,135.7345,135.7345,135.5908,135.7345,5691.0
2019-07-05 12:25:00,141.64,141.64,141.52,141.55,3547.0,135.7345,135.7345,135.6195,135.6483,3547.0
2019-07-05 12:30:00,141.58,141.58,141.5,141.51,2195.0,135.677,135.677,135.6003,135.6099,2195.0
2019-07-05 12:35:00,141.56,141.63,141.55,141.59,5861.0,135.6578,135.7249,135.6483,135.6866,5861.0
2019-07-05 12:40:00,141.57,141.57,141.55,141.56,2712.0,135.6674,135.6674,135.6483,135.6578,2712.0
2019-07-05 12:45:00,141.58,141.78,141.57,141.78,9280.0,135.677,135.8687,135.6674,135.8687,9280.0
2019-07-05 12:50:00,141.81,141.81,141.76,141.8,2846.0,135.8974,135.8974,135.8495,135.8878,2846.0
2019-07-05 12:55:00,141.79,141.83,141.68,141.69,18450.0,135.8783,135.9166,135.7728,135.7824,18450.0
2019-07-05 13:00:00,141.7,141.71,141.58,141.58,5984.0,135.792,135.8016,135.677,135.677,5984.0
2019-07-05 13:05:00,141.62,141.69,141.61,141.64,3463.0,135.7153,135.7824,135.7058,135.7345,3463.0
2019-07-05 13:10:00,141.64,141.68,141.62,141.62,2915.0,135.7345,135.7728,135.7153,135.7153,2915.0
2019-07-05 13:15:00,141.71,141.73,141.71,141.73,1057.0,135.8016,135.8208,135.8016,135.8208,1057.0
2019-07-05 13:20:00,141.7,141.8,141.7,141.79,2502.0,135.792,135.8878,135.792,135.8783,2502.0
2019-07-05 13:25:00,141.8,141.83,141.77,141.82,6746.0,135.8878,135.9166,135.8591,135.907,6746.0
2019-07-05 13:30:00,141.82,141.96,141.8,141.87,21834.0,135.907,136.0412,135.8878,135.9549,21834.0
2019-07-05 13:35:00,141.88,141.9,141.82,141.82,4229.0,135.9645,135.9837,135.907,135.907,4229.0
2019-07-05 13:40:00,141.8,141.81,141.75,141.8,3391.0,135.8878,135.8974,135.8399,135.8878,3391.0
2019-07-05 13:45:00,141.81,141.81,141.77,141.79,3686.0,135.8974,135.8974,135.8591,135.8783,3686.0
2019-07-05 13:50:00,141.79,141.87,141.79,141.86,4967.0,135.8783,135.9549,135.8783,135.9453,4967.0
2019-07-05 13:55:00,141.87,141.89,141.81,141.89,5607.0,135.9549,135.9741,135.8974,135.9741,5607.0
2019-07-05 14:00:00,141.93,142.02,141.93,141.96,10907.0,136.0124,136.0987,136.0124,136.0412,10907.0
2019-07-05 14:05:00,141.96,141.96,141.85,141.86,8836.0,136.0412,136.0412,135.9358,135.9453,8836.0
2019-07-05 14:10:00,141.94,141.96,141.82,141.85,4089.0,136.022,136.0412,135.907,135.9358,4089.0
2019-07-05 14:15:00,141.83,141.88,141.79,141.81,6984.0,135.9166,135.9645,135.8783,135.8974,6984.0
2019-07-05 14:20:00,141.81,141.97,141.8,141.95,4687.0,135.8974,136.0508,135.8878,136.0316,4687.0
2019-07-05 14:25:00,141.93,142.02,141.9,142.0,2738.0,136.0124,136.0987,135.9837,136.0795,2738.0
2019-07-05 14:30:00,142.03,142.07,141.89,141.9,5540.0,136.1082,136.1466,135.9741,135.9837,5540.0
2019-07-05 14:35:00,141.88,141.97,141.85,141.92,7396.0,135.9645,136.0508,135.9358,136.0028,7396.0
2019-07-05 14:40:00,141.93,141.95,141.79,141.84,6011.0,136.0124,136.0316,135.8783,135.9262,6011.0
2019-07-05 14:45:00,141.83,141.88,141.81,141.84,6180.0,135.9166,135.9645,135.8974,135.9262,6180.0
2019-07-05 14:50:00,141.86,141.88,141.78,141.88,6027.0,135.9453,135.9645,135.8687,135.9645,6027.0
2019-07-05 14:55:00,141.89,142.18,141.89,141.96,65543.0,135.9741,136.252,135.9741,136.0412,65543.0
2019-07-05 15:00:00,141.98,142.0,141.79,141.84,10934.0,136.0603,136.0795,135.8783,135.9262,10934.0
2019-07-05 15:05:00,141.83,142.0,141.82,142.0,5908.0,135.9166,136.0795,135.907,136.0795,5908.0
2019-07-05 15:10:00,142.01,142.01,141.8,141.81,10759.0,136.0891,136.0891,135.8878,135.8974,10759.0
2019-07-05 15:15:00,141.87,141.91,141.71,141.77,11030.0,135.9549,135.9933,135.8016,135.8591,11030.0
2019-07-05 15:20:00,141.76,141.86,141.74,141.86,7355.0,135.8495,135.9453,135.8303,135.9453,7355.0
2019-07-05 15:25:00,141.85,141.91,141.79,141.85,12473.0,135.9358,135.9933,135.8783,135.9358,12473.0
2019-07-05 15:30:00,141.87,141.87,141.74,141.75,12389.0,135.9549,135.9549,135.8303,135.8399,12389.0
2019-07-05 15:35:00,141.74,141.8,141.65,141.74,12444.0,135.8303,135.8878,135.7441,135.8303,12444.0
2019-07-05 15:40:00,141.74,141.78,141.71,141.78,12498.0,135.8303,135.8687,135.8016,135.8687,12498.0
2019-07-05 15:45:00,141.77,141.92,141.74,141.9,27762.0,135.8591,136.0028,135.8303,135.9837,27762.0
2019-07-05 15:50:00,141.9,142.08,141.89,142.02,52539.0,135.9837,136.1562,135.9741,136.0987,52539.0
2019-07-05 15:55:00,142.0,142.1,141.8,142.08,121494.0,136.0795,136.1753,135.8878,136.1562,121494.0
2019-07-08 09:30:00,141.83,141.83,140.78,141.1,25403.0,135.9166,135.9166,134.9104,135.217,25403.0
2019-07-08 09:35:00,141.09,141.09,140.85,140.92,7849.0,135.2074,135.2074,134.9774,135.0445,7849.0
2019-07-08 09:40:00,140.99,141.31,140.98,141.3,5954.0,135.1116,135.4183,135.102,135.4087,5954.0
2019-07-08 09:45:00,141.31,141.31,140.77,140.77,17975.0,135.4183,135.4183,134.9008,134.9008,17975.0
2019-07-08 09:50:00,140.78,140.89,140.62,140.88,10319.0,134.9104,135.0158,134.757,135.0062,10319.0
2019-07-08 09:55:00,140.88,140.99,140.7,140.8,8878.0,135.0062,135.1116,134.8337,134.9295,8878.0
2019-07-08 10:00:00,140.7,140.85,140.51,140.65,15759.0,134.8337,134.9774,134.6516,134.7858,15759.0
2019-07-08 10:05:00,140.68,140.83,140.53,140.83,22646.0,134.8145,134.9583,134.6708,134.9583,22646.0
2019-07-08 10:10:00,140.83,140.83,140.63,140.71,14947.0,134.9583,134.9583,134.7666,134.8433,14947.0
2019-07-08 10:15:00,140.72,140.78,140.56,140.57,5643.0,134.8529,134.9104,134.6995,134.7091,5643.0
2019-07-08 10:20:00,140.5,140.6,140.47,140.49,9590.0,134.642,134.7379,134.6133,134.6325,9590.0
2019-07-08 10:25:00,140.52,140.57,140.21,140.21,17661.0,134.6612,134.7091,134.3641,134.3641,17661.0
2019-07-08 10:30:00,140.21,140.26,140.02,140.11,14816.0,134.3641,134.412,134.1821,134.2683,14816.0
2019-07-08 10:35:00,140.14,140.31,140.12,140.31,7419.0,134.297,134.46,134.2779,134.46,7419.0
2019-07-08 10:40:00,140.31,140.35,140.11,140.15,11326.0,134.46,134.4983,134.2683,134.3066,11326.0
2019-07-08 10:45:00,140.16,140.38,140.16,140.35,7665.0,134.3162,134.527,134.3162,134.4983,7665.0
2019-07-08 10:50:00,140.32,140.34,140.16,140.28,6679.0,134.4695,134.4887,134.3162,134.4312,6679.0
2019-07-08 10:55:00,140.25,140.46,140.23,140.44,14945.0,134.4025,134.6037,134.3833,134.5845,14945.0
2019-07-08 11:00:00,140.46,140.7,140.46,140.7,6860.0,134.6037,134.8337,134.6037,134.8337,6860.0
2019-07-08 11:05:00,140.69,140.89,140.67,140.69,12944.0,134.8241,135.0158,134.805,134.8241,12944.0
2019-07-08 11:10:00,140.67,140.9,140.63,140.9,14836.0,134.805,135.0254,134.7666,135.0254,14836.0
2019-07-08 11:15:00,140.88,141.07,140.86,141.06,9952.0,135.0062,135.1883,134.987,135.1787,9952.0
2019-07-08 11:20:00,141.04,141.05,140.94,140.94,8500.0,135.1595,135.1691,135.0637,135.0637,8500.0
2019-07-08 11:25:00,140.9,140.9,140.72,140.76,6302.0,135.0254,135.0254,134.8529,134.8912,6302.0
2019-07-08 11:30:00,140.75,140.75,140.66,140.74,6121.0,134.8816,134.8816,134.7954,134.872,6121.0
2019-07-08 11:35:00,140.75,140.75,140.58,140.58,4700.0,134.8816,134.8816,134.7187,134.7187,4700.0
2019-07-08 11:40:00,140.58,140.69,140.56,140.69,6450.0,134.7187,134.8241,134.6995,134.8241,6450.0
2019-07-08 11:45:00,140.7,140.74,140.58,140.64,5635.0,134.8337,134.872,134.7187,134.7762,5635.0
2019-07-08 11:50:00,140.65,140.73,140.63,140.65,4595.0,134.7858,134.8625,134.7666,134.7858,4595.0
2019-07-08 11:55:00,140.64,140.77,140.64,140.72,2999.0,134.7762,134.9008,134.7762,134.8529,2999.0
2019-07-08 12:00:00,140.7,140.73,140.51,140.51,7411.0,134.8337,134.8625,134.6516,134.6516,7411.0
2019-07-08 12:05:00,140.5,140.61,140.47,140.56,3840.0,134.642,134.7475,134.6133,134.6995,3840.0
2019-07-08 12:10:00,140.59,140.62,140.53,140.58,3250.0,134.7283,134.757,134.6708,134.7187,3250.0
2019-07-08 12:15:00,140.59,140.67,140.59,140.67,4620.0,134.7283,134.805,134.7283,134.805,4620.0
2019-07-08 12:20:00,140.68,140.7,140.62,140.62,4204.0,134.8145,134.8337,134.757,134.757,4204.0
2019-07-08 12:25:00,140.65,140.65,140.54,140.56,5900.0,134.7858,134.7858,134.6804,134.6995,5900.0
2019-07-08 12:30:00,140.57,140.62,140.54,140.57,6500.0,134.7091,134.757,134.6804,134.7091,6500.0
2019-07-08 12:35:00,140.56,140.62,140.52,140.6,4955.0,134.6995,134.757,134.6612,134.7379,4955.0
2019-07-08 12:40:00,140.57,140.57,140.5,140.57,3107.0,134.7091,134.7091,134.642,134.7091,3107.0
2019-07-08 12:45:00,140.57,140.57,140.49,140.54,5814.0,134.7091,134.7091,134.6325,134.6804,5814.0
2019-07-08 12:50:00,140.55,140.8,140.53,140.78,5110.0,134.69,134.9295,134.6708,134.9104,5110.0
2019-07-08 12:55:00,140.83,140.91,140.83,140.89,2787.0,134.9583,135.0349,134.9583,135.0158,2787.0
2019-07-08 13:00:00,140.92,140.95,140.85,140.93,3100.0,135.0445,135.0733,134.9774,135.0541,3100.0
2019-07-08 13:05:00,140.93,140.95,140.89,140.93,2200.0,135.0541,135.0733,135.0158,135.0541,2200.0
2019-07-08 13:10:00,140.92,140.92,140.82,140.86,5311.0,135.0445,135.0445,134.9487,134.987,5311.0
2019-07-08 13:15:00,140.85,140.87,140.83,140.83,3303.0,134.9774,134.9966,134.9583,134.9583,3303.0
2019-07-08 13:20:00,140.83,140.83,140.69,140.71,7454.0,134.9583,134.9583,134.8241,134.8433,7454.0
2019-07-08 13:25:00,140.71,140.88,140.66,140.85,6309.0,134.8433,135.0062,134.7954,134.9774,6309.0
2019-07-08 13:30:00,140.85,140.89,140.8,140.81,3209.0,134.9774,135.0158,134.9295,134.9391,3209.0
2019-07-08 13:35:00,140.84,140.95,140.84,140.89,4509.0,134.9679,135.0733,134.9679,135.0158,4509.0
2019-07-08 13:40:00,140.88,140.91,140.72,140.75,5669.0,135.0062,135.0349,134.8529,134.8816,5669.0
2019-07-08 13:45:00,140.74,140.74,140.66,140.69,2350.0,134.872,134.872,134.7954,134.8241,2350.0
2019-07-08 13:50:00,140.68,140.75,140.66,140.67,6130.0,134.8145,134.8816,134.7954,134.805,6130.0
2019-07-08 13:55:00,140.66,140.82,140.66,140.76,6599.0,134.7954,134.9487,134.7954,134.8912,6599.0
2019-07-08 14:00:00,140.74,140.77,140.69,140.71,4666.0,134.872,134.9008,134.8241,134.8433,4666.0
2019-07-08 14:05:00,140.72,140.84,140.71,140.83,4384.0,134.8529,134.9679,134.8433,134.9583,4384.0
2019-07-08 14:10:00,140.83,140.83,140.72,140.75,5433.0,134.9583,134.9583,134.8529,134.8816,5433.0
2019-07-08 14:15:00,140.73,140.73,140.57,140.64,5904.0,134.8625,134.8625,134.7091,134.7762,5904.0
2019-07-08 14:20:00,140.61,140.61,140.51,140.52,3706.0,134.7475,134.7475,134.6516,134.6612,3706.0
2019-07-08 14:25:00,140.5,140.53,140.44,140.51,6941.0,134.642,134.6708,134.5845,134.6516,6941.0
2019-07-08 14:30:00,140.51,140.6,140.48,140.6,3959.0,134.6516,134.7379,134.6229,134.7379,3959.0
2019-07-08 14:35:00,140.62,140.68,140.61,140.68,3447.0,134.757,134.8145,134.7475,134.8145,3447.0
2019-07-08 14:40:00,140.68,140.79,140.65,140.76,6085.0,134.8145,134.9199,134.7858,134.8912,6085.0
2019-07-08 14:45:00,140.76,140.85,140.74,140.8,6495.0,134.8912,134.9774,134.872,134.9295,6495.0
2019-07-08 14:50:00,140.81,140.83,140.71,140.73,4755.0,134.9391,134.9583,134.8433,134.8625,4755.0
2019-07-08 14:55:00,140.72,140.83,140.72,140.83,6839.0,134.8529,134.9583,134.8529,134.9583,6839.0
2019-07-08 15:00:00,140.83,140.91,140.82,140.86,4165.0,134.9583,135.0349,134.9487,134.987,4165.0
2019-07-08 15:05:00,140.82,140.9,140.8,140.87,5350.0,134.9487,135.0254,134.9295,134.9966,5350.0
2019-07-08 15:10:00,140.86,141.01,140.84,141.0,7496.0,134.987,135.1308,134.9679,135.1212,7496.0
2019-07-08 15:15:00,141.04,141.07,140.93,140.97,7565.0,135.1595,135.1883,135.0541,135.0924,7565.0
2019-07-08 15:20:00,140.98,140.98,140.89,140.94,7877.0,135.102,135.102,135.0158,135.0637,7877.0
2019-07-08 15:25:00,140.93,141.03,140.92,141.01,10503.0,135.0541,135.1499,135.0445,135.1308,10503.0
2019-07-08 15:30:00,141.0,141.13,140.9,140.97,12589.0,135.1212,135.2458,135.0254,135.0924,12589.0
2019-07-08 15:35:00,140.96,141.01,140.92,140.99,11674.0,135.0829,135.1308,135.0445,135.1116,11674.0
2019-07-08 15:40:00,141.0,141.0,140.92,140.98,10213.0,135.1212,135.1212,135.0445,135.102,10213.0
2019-07-08 15:45:00,140.99,141.16,140.98,141.15,9575.0,135.1116,135.2745,135.102,135.2649,9575.0
2019-07-08 15:50:00,141.16,141.18,141.07,141.09,15287.0,135.2745,135.2937,135.1883,135.2074,15287.0
2019-07-08 15:55:00,141.11,141.35,141.08,141.3,43950.0,135.2266,135.4566,135.1979,135.4087,43950.0
2019-07-09 09:30:00,138.63,139.21,138.44,138.96,41965.0,132.85,133.4058,132.6679,133.1662,41965.0
2019-07-09 09:35:00,138.97,139.1,138.59,138.98,14834.0,133.1758,133.3004,132.8117,133.1854,14834.0
2019-07-09 09:40:00,138.92,139.14,138.58,138.65,25980.0,133.1279,133.3387,132.8021,132.8692,25980.0
2019-07-09 09:45:00,138.64,138.73,138.43,138.64,30016.0,132.8596,132.9458,132.6583,132.8596,30016.0
2019-07-09 09:50:00,138.65,138.65,138.11,138.19,22171.0,132.8692,132.8692,132.3517,132.4284,22171.0
2019-07-09 09:55:00,138.2,138.26,138.04,138.11,24827.0,132.4379,132.4954,132.2846,132.3517,24827.0
2019-07-09 10:00:00,138.13,138.22,137.85,138.16,60715.0,132.3709,132.4571,132.1025,132.3996,60715.0
2019-07-09 10:05:00,138.17,138.45,138.12,138.31,10655.0,132.4092,132.6775,132.3613,132.5433,10655.0
2019-07-09 10:10:00,138.34,138.38,138.2,138.36,16415.0,132.5721,132.6104,132.4379,132.5913,16415.0
2019-07-09 10:15:00,138.36,138.51,138.29,138.45,9083.0,132.5913,132.735,132.5242,132.6775,9083.0
2019-07-09 10:20:00,138.46,138.63,138.42,138.53,26055.0,132.6871,132.85,132.6488,132.7542,26055.0
2019-07-09 10:25:00,138.54,138.63,138.38,138.56,18644.0,132.7638,132.85,132.6104,132.7829,18644.0
2019-07-09 10:30:00,138.56,138.69,138.51,138.68,24121.0,132.7829,132.9075,132.735,132.8979,24121.0
2019-07-09 10:35:00,138.7,138.7,138.51,138.57,14171.0,132.9171,132.9171,132.735,132.7925,14171.0
2019-07-09 10:40:00,138.56,138.7,138.54,138.67,8746.0,132.7829,132.9171,132.7638,132.8883,8746.0
2019-07-09 10:45:00,138.7,138.87,138.65,138.86,17957.0,132.9171,133.08,132.8692,133.0704,17957.0
2019-07-09 10:50:00,138.86,138.87,138.75,138.85,34842.0,133.0704,133.08,132.965,133.0608,34842.0
2019-07-09 10:55:00,138.84,138.88,138.77,138.81,9677.0,133.0513,133.0896,132.9842,133.0225,9677.0
2019-07-09 11:00:00,138.8,139.07,138.8,139.06,5836.0,133.0129,133.2717,133.0129,133.2621,5836.0
2019-07-09 11:05:00,139.04,139.1,138.96,139.05,12384.0,133.2429,133.3004,133.1662,133.2525,12384.0
2019-07-09 11:10:00,139.06,139.24,139.02,139.21,6200.0,133.2621,133.4346,133.2237,133.4058,6200.0
2019-07-09 11:15:00,139.21,139.4,139.21,139.32,5816.0,133.4058,133.5879,133.4058,133.5112,5816.0
2019-07-09 11:20:00,139.32,139.43,139.32,139.4,4529.0,133.5112,133.6167,133.5112,133.5879,4529.0
2019-07-09 11:25:00,139.4,139.4,139.15,139.23,13594.0,133.5879,133.5879,133.3483,133.425,13594.0
2019-07-09 11:30:00,139.26,139.28,139.03,139.07,11544.0,133.4537,133.4729,133.2333,133.2717,11544.0
2019-07-09 11:35:00,139.07,139.23,139.07,139.18,2771.0,133.2717,133.425,133.2717,133.3771,2771.0
2019-07-09 11:40:00,139.25,139.35,139.19,139.35,3208.0,133.4442,133.54,133.3867,133.54,3208.0
2019-07-09 11:45:00,139.35,139.38,139.25,139.34,9612.0,133.54,133.5687,133.4442,133.5304,9612.0
2019-07-09 11:50:00,139.35,139.35,139.23,139.27,6819.0,133.54,133.54,133.425,133.4633,6819.0
2019-07-09 11:55:00,139.28,139.38,139.28,139.36,6348.0,133.4729,133.5687,133.4729,133.5496,6348.0
2019-07-09 12:00:00,139.34,139.37,139.33,139.37,7284.0,133.5304,133.5592,133.5208,133.5592,7284.0
2019-07-09 12:05:00,139.37,139.44,139.32,139.35,10121.0,133.5592,133.6262,133.5112,133.54,10121.0
2019-07-09 12:10:00,139.35,139.38,139.34,139.35,8495.0,133.54,133.5687,133.5304,133.54,8495.0
2019-07-09 12:15:00,139.35,139.39,139.32,139.37,8803.0,133.54,133.5783,133.5112,133.5592,8803.0
2019-07-09 12:20:00,139.37,139.37,139.31,139.33,6037.0,133.5592,133.5592,133.5017,133.5208,6037.0
2019-07-09 12:25:00,139.33,139.39,138.84,138.93,116472.0,133.5208,133.5783,133.0513,133.1375,116472.0
2019-07-09 12:30:00,138.91,139.29,138.9,139.27,118269.0,133.1183,133.4825,133.1087,133.4633,118269.0
2019-07-09 12:35:00,139.27,139.37,139.26,139.33,7174.0,133.4633,133.5592,133.4537,133.5208,7174.0
2019-07-09 12:40:00,139.32,139.36,139.15,139.21,8472.0,133.5112,133.5496,133.3483,133.4058,8472.0
2019-07-09 12:45:00,139.2,139.23,139.05,139.23,7459.0,133.3962,133.425,133.2525,133.425,7459.0
2019-07-09 12:50:00,139.24,139.27,139.18,139.2,4165.0,133.4346,133.4633,133.3771,133.3962,4165.0
2019-07-09 12:55:00,139.22,139.33,139.22,139.25,9558.0,133.4154,133.5208,133.4154,133.4442,9558.0
2019-07-09 13:00:00,139.27,139.37,139.27,139.37,25308.0,133.4633,133.5592,133.4633,133.5592,25308.0
2019-07-09 13:05:00,139.37,139.41,139.28,139.41,24040.0,133.5592,133.5975,133.4729,133.5975,24040.0
2019-07-09 13:10:00,139.41,139.44,139.31,139.38,13653.0,133.5975,133.6262,133.5017,133.5687,13653.0
2019-07-09 13:15:00,139.36,139.36,139.2,139.25,10716.0,133.5496,133.5496,133.3962,133.4442,10716.0
2019-07-09 13:20:00,139.3,139.35,139.29,139.3,5887.0,133.4921,133.54,133.4825,133.4921,5887.0
2019-07-09 13:25:00,139.3,139.35,139.26,139.34,3225.0,133.4921,133.54,133.4537,133.5304,3225.0
2019-07-09 13:30:00,139.33,139.33,139.19,139.24,5988.0,133.5208,133.5208,133.3867,133.4346,5988.0
2019-07-09 13:35:00,139.22,139.29,139.21,139.27,2580.0,133.4154,133.4825,133.4058,133.4633,2580.0
2019-07-09 13:40:00,139.26,139.35,139.26,139.35,7133.0,133.4537,133.54,133.4537,133.54,7133.0
2019-07-09 13:45:00,139.34,139.4,139.31,139.34,7899.0,133.5304,133.5879,133.5017,133.5304,7899.0
2019-07-09 13:50:00,139.33,139.35,139.3,139.33,10512.0,133.5208,133.54,133.4921,133.5208,10512.0
2019-07-09 13:55:00,139.34,139.35,139.27,139.27,6072.0,133.5304,133.54,133.4633,133.4633,6072.0
2019-07-09 14:00:00,139.26,139.35,139.22,139.25,8711.0,133.4537,133.54,133.4154,133.4442,8711.0
2019-07-09 14:05:00,139.28,139.29,139.24,139.24,3300.0,133.4729,133.4825,133.4346,133.4346,3300.0
2019-07-09 14:10:00,139.23,139.29,139.21,139.25,5219.0,133.425,133.4825,133.4058,133.4442,5219.0
2019-07-09 14:15:00,139.24,139.26,139.22,139.23,7490.0,133.4346,133.4537,133.4154,133.425,7490.0
2019-07-09 14:20:00,139.22,139.23,139.14,139.17,4180.0,133.4154,133.425,133.3387,133.3675,4180.0
2019-07-09 14:25:00,139.14,139.17,139.14,139.16,3780.0,133.3387,133.3675,133.3387,133.3579,3780.0
2019-07-09 14:30:00,139.16,139.19,139.13,139.16,4273.0,133.3579,133.3867,133.3292,133.3579,4273.0
2019-07-09 14:35:00,139.18,139.2,139.15,139.15,3445.0,133.3771,133.3962,133.3483,133.3483,3445.0
2019-07-09 14:40:00,139.18,139.28,139.17,139.24,11973.0,133.3771,133.4729,133.3675,133.4346,11973.0
2019-07-09 14:45:00,139.28,139.32,139.25,139.26,4250.0,133.4729,133.5112,133.4442,133.4537,4250.0
2019-07-09 14:50:00,139.28,139.36,139.28,139.34,5426.0,133.4729,133.5496,133.4729,133.5304,5426.0
2019-07-09 14:55:00,139.34,139.36,139.3,139.32,5457.0,133.5304,133.5496,133.4921,133.5112,5457.0
2019-07-09 15:00:00,139.31,139.35,139.3,139.34,4900.0,133.5017,133.54,133.4921,133.5304,4900.0
2019-07-09 15:05:00,139.34,139.35,139.29,139.32,8053.0,133.5304,133.54,133.4825,133.5112,8053.0
2019-07-09 15:10:00,139.31,139.31,139.16,139.19,7872.0,133.5017,133.5017,133.3579,133.3867,7872.0
2019-07-09 15:15:00,139.22,139.29,139.22,139.29,9782.0,133.4154,133.4825,133.4154,133.4825,9782.0
2019-07-09 15:20:00,139.29,139.31,139.26,139.3,7220.0,133.4825,133.5017,133.4537,133.4921,7220.0
2019-07-09 15:25:00,139.29,139.35,139.28,139.35,8291.0,133.4825,133.54,133.4729,133.54,8291.0
2019-07-09 15:30:00,139.35,139.45,139.33,139.45,15024.0,133.54,133.6358,133.5208,133.6358,15024.0
2019-07-09 15:35:00,139.45,139.51,139.44,139.46,15451.0,133.6358,133.6933,133.6262,133.6454,15451.0
2019-07-09 15:40:00,139.47,139.5,139.41,139.43,15124.0,133.655,133.6837,133.5975,133.6167,15124.0
2019-07-09 15:45:00,139.43,139.46,139.27,139.27,21012.0,133.6167,133.6454,133.4633,133.4633,21012.0
2019-07-09 15:50:00,139.27,139.61,139.27,139.52,26195.0,133.4633,133.7891,133.4633,133.7029,26195.0
2019-07-09 15:55:00,139.53,139.6,139.45,139.54,66211.0,133.7125,133.7796,133.6358,133.7221,66211.0
2019-07-10 09:30:00,139.43,139.99,139.43,139.59,42770.0,133.6167,134.1533,133.6167,133.77,42770.0
2019-07-10 09:35:00,139.66,139.87,139.57,139.69,31251.0,133.8371,134.0383,133.7508,133.8658,31251.0
2019-07-10 09:40:00,139.65,139.65,139.41,139.51,29285.0,133.8275,133.8275,133.5975,133.6933,29285.0
2019-07-10 09:45:00,139.58,139.86,139.5,139.85,10809.0,133.7604,134.0287,133.6837,134.0191,10809.0
2019-07-10 09:50:00,139.91,140.28,139.89,140.12,10406.0,134.0766,134.4312,134.0575,134.2779,10406.0
2019-07-10 09:55:00,140.06,140.36,140.06,140.23,8823.0,134.2204,134.5079,134.2204,134.3833,8823.0
2019-07-10 10:00:00,140.24,140.36,140.05,140.09,6504.0,134.3929,134.5079,134.2108,134.2491,6504.0
2019-07-10 10:05:00,139.94,139.94,139.7,139.76,8161.0,134.1054,134.1054,133.8754,133.9329,8161.0
2019-07-10 10:10:00,139.79,139.9,139.75,139.85,5489.0,133.9616,134.0671,133.9233,134.0191,5489.0
2019-07-10 10:15:00,139.84,139.97,139.78,139.91,4300.0,134.0096,134.1341,133.9521,134.0766,4300.0
2019-07-10 10:20:00,139.93,139.95,139.83,139.85,3600.0,134.0958,134.115,134.0,134.0191,3600.0
2019-07-10 10:25:00,139.88,139.94,139.72,139.75,9060.0,134.0479,134.1054,133.8946,133.9233,9060.0
2019-07-10 10:30:00,139.75,139.87,139.7,139.84,7700.0,133.9233,134.0383,133.8754,134.0096,7700.0
2019-07-10 10:35:00,139.81,139.84,139.63,139.75,11982.0,133.9808,134.0096,133.8083,133.9233,11982.0
2019-07-10 10:40:00,139.74,139.83,139.6,139.8,5031.0,133.9137,134.0,133.7796,133.9712,5031.0
2019-07-10 10:45:00,139.84,139.84,139.66,139.66,6862.0,134.0096,134.0096,133.8371,133.8371,6862.0
2019-07-10 10:50:00,139.66,139.66,139.27,139.42,22535.0,133.8371,133.8371,133.4633,133.6071,22535.0
2019-07-10 10:55:00,139.4,139.57,139.34,139.36,12307.0,133.5879,133.7508,133.5304,133.5496,12307.0
2019-07-10 11:00:00,139.33,139.33,139.13,139.32,20412.0,133.5208,133.5208,133.3292,133.5112,20412.0
2019-07-10 11:05:00,139.29,139.46,139.23,139.26,16266.0,133.4825,133.6454,133.425,133.4537,16266.0
2019-07-10 11:10:00,139.23,139.23,139.04,139.1,9288.0,133.425,133.425,133.2429,133.3004,9288.0
2019-07-10 11:15:00,139.06,139.17,139.0,139.08,24354.0,133.2621,133.3675,133.2046,133.2812,24354.0
2019-07-10 11:20:00,139.09,139.22,139.06,139.14,10518.0,133.2908,133.4154,133.2621,133.3387,10518.0
2019-07-10 11:25:00,139.11,139.28,139.1,139.15,7071.0,133.31,133.4729,133.3004,133.3483,7071.0
2019-07-10 11:30:00,139.2,139.45,139.2,139.45,6100.0,133.3962,133.6358,133.3962,133.6358,6100.0
2019-07-10 11:35:00,139.45,139.45,139.3,139.38,12170.0,133.6358,133.6358,133.4921,133.5687,12170.0
2019-07-10 11:40:00,139.39,139.49,139.38,139.42,6550.0,133.5783,133.6742,133.5687,133.6071,6550.0
2019-07-10 11:45:00,139.43,139.63,139.41,139.47,13302.0,133.6167,133.8083,133.5975,133.655,13302.0
2019-07-10 11:50:00,139.45,139.63,139.45,139.61,5516.0,133.6358,133.8083,133.6358,133.7891,5516.0
2019-07-10 11:55:00,139.59,139.72,139.57,139.68,4619.0,133.77,133.8946,133.7508,133.8562,4619.0
2019-07-10 12:00:00,139.64,139.76,139.59,139.72,20152.0,133.8179,133.9329,133.77,133.8946,20152.0
2019-07-10 12:05:00,139.7,139.76,139.7,139.7,9096.0,133.8754,133.9329,133.8754,133.8754,9096.0
2019-07-10 12:10:00,139.67,139.73,139.6,139.71,9703.0,133.8466,133.9041,133.7796,133.885,9703.0
2019-07-10 12:15:00,139.69,139.75,139.66,139.69,8917.0,133.8658,133.9233,133.8371,133.8658,8917.0
2019-07-10 12:20:00,139.67,139.67,139.6,139.6,12299.0,133.8466,133.8466,133.7796,133.7796,12299.0
2019-07-10 12:25:00,139.6,139.71,139.55,139.71,11097.0,133.7796,133.885,133.7316,133.885,11097.0
2019-07-10 12:30:00,139.71,139.87,139.64,139.87,5366.0,133.885,134.0383,133.8179,134.0383,5366.0
2019-07-10 12:35:00,139.87,139.99,139.82,139.99,13728.0,134.0383,134.1533,133.9904,134.1533,13728.0
2019-07-10 12:40:00,139.98,140.03,139.89,139.96,5026.0,134.1437,134.1916,134.0575,134.1246,5026.0
2019-07-10 12:45:00,139.91,140.03,139.89,140.0,3869.0,134.0766,134.1916,134.0575,134.1629,3869.0
2019-07-10 12:50:00,140.01,140.08,139.97,140.01,4200.0,134.1725,134.2396,134.1341,134.1725,4200.0
2019-07-10 12:55:00,139.98,140.06,139.94,140.05,4791.0,134.1437,134.2204,134.1054,134.2108,4791.0
2019-07-10 13:00:00,140.07,140.19,140.06,140.15,5300.0,134.23,134.345,134.2204,134.3066,5300.0
2019-07-10 13:05:00,140.13,140.35,140.12,140.31,6405.0,134.2875,134.4983,134.2779,134.46,6405.0
2019-07-10 13:10:00,140.29,140.35,140.25,140.32,4404.0,134.4408,134.4983,134.4025,134.4695,4404.0
2019-07-10 13:15:00,140.26,140.31,140.26,140.29,4009.0,134.412,134.46,134.412,134.4408,4009.0
2019-07-10 13:20:00,140.27,140.48,140.27,140.45,4141.0,134.4216,134.6229,134.4216,134.5941,4141.0
2019-07-10 13:25:00,140.48,140.54,140.44,140.48,6055.0,134.6229,134.6804,134.5845,134.6229,6055.0
2019-07-10 13:30:00,140.5,140.62,140.49,140.59,11046.0,134.642,134.757,134.6325,134.7283,11046.0
2019-07-10 13:35:00,140.59,140.61,140.51,140.54,6204.0,134.7283,134.7475,134.6516,134.6804,6204.0
2019-07-10 13:40:00,140.54,140.64,140.47,140.64,6553.0,134.6804,134.7762,134.6133,134.7762,6553.0
2019-07-10 13:45:00,140.63,140.7,140.6,140.7,6693.0,134.7666,134.8337,134.7379,134.8337,6693.0
2019-07-10 13:50:00,140.69,140.88,140.68,140.88,11153.0,134.8241,135.0062,134.8145,135.0062,11153.0
2019-07-10 13:55:00,140.88,140.88,140.75,140.83,14793.0,135.0062,135.0062,134.8816,134.9583,14793.0
2019-07-10 14:00:00,140.83,141.14,140.83,141.1,20783.0,134.9583,135.2554,134.9583,135.217,20783.0
2019-07-10 14:05:00,141.09,141.1,140.83,140.85,16631.0,135.2074,135.217,134.9583,134.9774,16631.0
2019-07-10 14:10:00,140.86,141.02,140.84,140.94,13380.0,134.987,135.1404,134.9679,135.0637,13380.0
2019-07-10 14:15:00,140.91,140.94,140.68,140.71,9209.0,135.0349,135.0637,134.8145,134.8433,9209.0
2019-07-10 14:20:00,140.69,140.82,140.6,140.63,11327.0,134.8241,134.9487,134.7379,134.7666,11327.0
2019-07-10 14:25:00,140.62,140.79,140.6,140.71,9294.0,134.757,134.9199,134.7379,134.8433,9294.0
2019-07-10 14:30:00,140.69,140.86,140.69,140.86,7326.0,134.8241,134.987,134.8241,134.987,7326.0
2019-07-10 14:35:00,140.84,140.89,140.77,140.86,8865.0,134.9679,135.0158,134.9008,134.987,8865.0
2019-07-10 14:40:00,140.84,140.93,140.84,140.91,6723.0,134.9679,135.0541,134.9679,135.0349,6723.0
2019-07-10 14:45:00,140.9,140.91,140.8,140.83,12616.0,135.0254,135.0349,134.9295,134.9583,12616.0
2019-07-10 14:50:00,140.81,141.02,140.79,141.02,10020.0,134.9391,135.1404,134.9199,135.1404,10020.0
2019-07-10 14:55:00,141.03,141.11,140.99,141.03,8910.0,135.1499,135.2266,135.1116,135.1499,8910.0
2019-07-10 15:00:00,141.03,141.14,141.01,141.04,11315.0,135.1499,135.2554,135.1308,135.1595,11315.0
2019-07-10 15:05:00,141.04,141.21,141.0,141.13,11477.0,135.1595,135.3224,135.1212,135.2458,11477.0
2019-07-10 15:10:00,141.13,141.33,141.13,141.23,36281.0,135.2458,135.4374,135.2458,135.3416,36281.0
2019-07-10 15:15:00,141.22,141.31,141.21,141.23,12615.0,135.332,135.4183,135.3224,135.3416,12615.0
2019-07-10 15:20:00,141.24,141.32,141.23,141.28,13031.0,135.3512,135.4279,135.3416,135.3895,13031.0
2019-07-10 15:25:00,141.28,141.37,141.28,141.32,19045.0,135.3895,135.4758,135.3895,135.4279,19045.0
2019-07-10 15:30:00,141.31,141.46,141.24,141.44,30759.0,135.4183,135.562,135.3512,135.5428,30759.0
2019-07-10 15:35:00,141.44,141.45,141.38,141.43,28345.0,135.5428,135.5524,135.4853,135.5333,28345.0
2019-07-10 15:40:00,141.44,141.45,141.29,141.43,24047.0,135.5428,135.5524,135.3991,135.5333,24047.0
2019-07-10 15:45:00,141.43,141.49,141.36,141.42,33794.0,135.5333,135.5908,135.4662,135.5237,33794.0
2019-07-10 15:50:00,141.42,141.6,141.4,141.49,71986.0,135.5237,135.6962,135.5045,135.5908,71986.0
2019-07-10 15:55:00,141.49,141.62,141.31,141.59,135821.0,135.5908,135.7153,135.4183,135.6866,135821.0
2019-07-11 09:30:00,142.25,142.25,140.7,141.88,27707.0,136.3191,136.3191,134.8337,135.9645,27707.0
2019-07-11 09:35:00,141.8,142.09,141.79,141.94,10525.0,135.8878,136.1657,135.8783,136.022,10525.0
2019-07-11 09:40:00,141.99,142.09,141.8,141.97,4000.0,136.0699,136.1657,135.8878,136.0508,4000.0
2019-07-11 09:45:00,142.03,142.17,142.02,142.06,5889.0,136.1082,136.2424,136.0987,136.137,5889.0
2019-07-11 09:50:00,142.16,142.2,142.05,142.11,3916.0,136.2328,136.2712,136.1274,136.1849,3916.0
2019-07-11 09:55:00,142.1,142.16,141.95,142.07,11080.0,136.1753,136.2328,136.0316,136.1466,11080.0
2019-07-11 10:00:00,142.11,142.11,141.73,141.73,17908.0,136.1849,136.1849,135.8208,135.8208,17908.0
2019-07-11 10:05:00,141.73,141.76,141.55,141.62,35608.0,135.8208,135.8495,135.6483,135.7153,35608.0
2019-07-11 10:10:00,141.61,141.65,141.35,141.37,35283.0,135.7058,135.7441,135.4566,135.4758,35283.0
2019-07-11 10:15:00,141.35,141.41,141.24,141.28,6706.0,135.4566,135.5141,135.3512,135.3895,6706.0
2019-07-11 10:20:00,141.28,141.68,141.27,141.68,29231.0,135.3895,135.7728,135.3799,135.7728,29231.0
2019-07-11 10:25:00,141.71,141.84,141.68,141.68,3799.0,135.8016,135.9262,135.7728,135.7728,3799.0
2019-07-11 10:30:00,141.69,141.69,141.51,141.51,10217.0,135.7824,135.7824,135.6099,135.6099,10217.0
2019-07-11 10:35:00,141.5,141.59,141.3,141.31,6246.0,135.6003,135.6866,135.4087,135.4183,6246.0
2019-07-11 10:40:00,141.31,141.34,141.1,141.15,10900.0,135.4183,135.447,135.217,135.2649,10900.0
2019-07-11 10:45:00,141.15,141.36,141.15,141.23,8166.0,135.2649,135.4662,135.2649,135.3416,8166.0
2019-07-11 10:50:00,141.23,141.38,141.14,141.38,9140.0,135.3416,135.4853,135.2554,135.4853,9140.0
2019-07-11 10:55:00,141.37,141.46,141.35,141.44,9455.0,135.4758,135.562,135.4566,135.5428,9455.0
2019-07-11 11:00:00,141.42,141.51,141.27,141.44,10700.0,135.5237,135.6099,135.3799,135.5428,10700.0
2019-07-11 11:05:00,141.42,141.58,141.41,141.49,5440.0,135.5237,135.677,135.5141,135.5908,5440.0
2019-07-11 11:10:00,141.53,141.71,141.5,141.65,5782.0,135.6291,135.8016,135.6003,135.7441,5782.0
2019-07-11 11:15:00,141.69,141.73,141.59,141.61,2861.0,135.7824,135.8208,135.6866,135.7058,2861.0
2019-07-11 11:20:00,141.61,141.75,141.6,141.73,3465.0,135.7058,135.8399,135.6962,135.8208,3465.0
2019-07-11 11:25:00,141.76,141.78,141.69,141.71,3500.0,135.8495,135.8687,135.7824,135.8016,3500.0
2019-07-11 11:30:00,141.67,141.7,141.56,141.69,3796.0,135.7633,135.792,135.6578,135.7824,3796.0
2019-07-11 11:35:00,141.71,141.78,141.61,141.67,2900.0,135.8016,135.8687,135.7058,135.7633,2900.0
2019-07-11 11:40:00,141.66,141.66,141.59,141.62,2950.0,135.7537,135.7537,135.6866,135.7153,2950.0
2019-07-11 11:45:00,141.62,141.76,141.57,141.69,5100.0,135.7153,135.8495,135.6674,135.7824,5100.0
2019-07-11 11:50:00,141.66,141.73,141.61,141.67,5328.0,135.7537,135.8208,135.7058,135.7633,5328.0
2019-07-11 11:55:00,141.68,141.69,141.56,141.6,5414.0,135.7728,135.7824,135.6578,135.6962,5414.0
2019-07-11 12:00:00,141.59,141.75,141.55,141.71,6903.0,135.6866,135.8399,135.6483,135.8016,6903.0
2019-07-11 12:05:00,141.72,141.78,141.71,141.74,2700.0,135.8112,135.8687,135.8016,135.8303,2700.0
2019-07-11 12:10:00,141.74,141.74,141.63,141.66,4200.0,135.8303,135.8303,135.7249,135.7537,4200.0
2019-07-11 12:15:00,141.65,141.71,141.57,141.67,7926.0,135.7441,135.8016,135.6674,135.7633,7926.0
2019-07-11 12:20:00,141.66,141.79,141.6,141.79,4350.0,135.7537,135.8783,135.6962,135.8783,4350.0
2019-07-11 12:25:00,141.78,141.78,141.72,141.75,2083.0,135.8687,135.8687,135.8112,135.8399,2083.0
2019-07-11 12:30:00,141.77,141.77,141.69,141.75,3168.0,135.8591,135.8591,135.7824,135.8399,3168.0
2019-07-11 12:35:00,141.73,141.89,141.73,141.86,2910.0,135.8208,135.9741,135.8208,135.9453,2910.0
2019-07-11 12:40:00,141.84,141.93,141.82,141.9,6902.0,135.9262,136.0124,135.907,135.9837,6902.0
2019-07-11 12:45:00,141.89,141.94,141.87,141.9,3400.0,135.9741,136.022,135.9549,135.9837,3400.0
2019-07-11 12:50:00,141.9,141.93,141.8,141.89,6205.0,135.9837,136.0124,135.8878,135.9741,6205.0
2019-07-11 12:55:00,141.88,141.88,141.81,141.82,3398.0,135.9645,135.9645,135.8974,135.907,3398.0
2019-07-11 13:00:00,141.83,141.83,141.75,141.82,3400.0,135.9166,135.9166,135.8399,135.907,3400.0
2019-07-11 13:05:00,141.81,141.81,141.66,141.66,16954.0,135.8974,135.8974,135.7537,135.7537,16954.0
2019-07-11 13:10:00,141.69,141.85,141.66,141.85,4047.0,135.7824,135.9358,135.7537,135.9358,4047.0
2019-07-11 13:15:00,141.86,141.86,141.78,141.78,2000.0,135.9453,135.9453,135.8687,135.8687,2000.0
2019-07-11 13:20:00,141.79,141.82,141.73,141.78,5350.0,135.8783,135.907,135.8208,135.8687,5350.0
2019-07-11 13:25:00,141.76,141.78,141.52,141.54,9800.0,135.8495,135.8687,135.6195,135.6387,9800.0
2019-07-11 13:30:00,141.55,141.65,141.49,141.53,14338.0,135.6483,135.7441,135.5908,135.6291,14338.0
2019-07-11 13:35:00,141.53,141.59,141.4,141.58,11284.0,135.6291,135.6866,135.5045,135.677,11284.0
2019-07-11 13:40:00,141.6,141.66,141.47,141.52,3700.0,135.6962,135.7537,135.5716,135.6195,3700.0
2019-07-11 13:45:00,141.56,141.58,141.41,141.55,5501.0,135.6578,135.677,135.5141,135.6483,5501.0
2019-07-11 13:50:00,141.57,141.69,141.57,141.69,4600.0,135.6674,135.7824,135.6674,135.7824,4600.0
2019-07-11 13:55:00,141.7,141.73,141.46,141.48,10539.0,135.792,135.8208,135.562,135.5812,10539.0
2019-07-11 14:00:00,141.49,141.58,141.4,141.55,4300.0,135.5908,135.677,135.5045,135.6483,4300.0
2019-07-11 14:05:00,141.53,141.58,141.45,141.5,5068.0,135.6291,135.677,135.5524,135.6003,5068.0
2019-07-11 14:10:00,141.5,141.52,141.42,141.45,4035.0,135.6003,135.6195,135.5237,135.5524,4035.0
2019-07-11 14:15:00,141.44,141.44,141.28,141.29,24350.0,135.5428,135.5428,135.3895,135.3991,24350.0
2019-07-11 14:20:00,141.3,141.35,141.22,141.3,7644.0,135.4087,135.4566,135.332,135.4087,7644.0
2019-07-11 14:25:00,141.27,141.37,141.23,141.35,3776.0,135.3799,135.4758,135.3416,135.4566,3776.0
2019-07-11 14:30:00,141.3,141.5,141.29,141.47,7010.0,135.4087,135.6003,135.3991,135.5716,7010.0
2019-07-11 14:35:00,141.49,141.49,141.39,141.46,5464.0,135.5908,135.5908,135.4949,135.562,5464.0
2019-07-11 14:40:00,141.49,141.64,141.49,141.62,3620.0,135.5908,135.7345,135.5908,135.7153,3620.0
2019-07-11 14:45:00,141.56,141.56,141.43,141.45,3344.0,135.6578,135.6578,135.5333,135.5524,3344.0
2019-07-11 14:50:00,141.45,141.55,141.43,141.5,6959.0,135.5524,135.6483,135.5333,135.6003,6959.0
2019-07-11 14:55:00,141.5,141.55,141.47,141.49,6077.0,135.6003,135.6483,135.5716,135.5908,6077.0
2019-07-11 15:00:00,141.5,141.53,141.44,141.51,6125.0,135.6003,135.6291,135.5428,135.6099,6125.0
2019-07-11 15:05:00,141.52,141.53,141.44,141.45,5743.0,135.6195,135.6291,135.5428,135.5524,5743.0
2019-07-11 15:10:00,141.46,141.56,141.45,141.5,8407.0,135.562,135.6578,135.5524,135.6003,8407.0
2019-07-11 15:15:00,141.49,141.6,141.46,141.5,6863.0,135.5908,135.6962,135.562,135.6003,6863.0
2019-07-11 15:20:00,141.5,141.53,141.41,141.46,7511.0,135.6003,135.6291,135.5141,135.562,7511.0
2019-07-11 15:25:00,141.45,141.53,141.43,141.47,8219.0,135.5524,135.6291,135.5333,135.5716,8219.0
2019-07-11 15:30:00,141.47,141.72,141.47,141.72,11221.0,135.5716,135.8112,135.5716,135.8112,11221.0
2019-07-11 15:35:00,141.74,141.9,141.69,141.89,29345.0,135.8303,135.9837,135.7824,135.9741,29345.0
2019-07-11 15:40:00,141.89,141.89,141.77,141.82,35804.0,135.9741,135.9741,135.8591,135.907,35804.0
2019-07-11 15:45:00,141.81,141.87,141.67,141.87,17938.0,135.8974,135.9549,135.7633,135.9549,17938.0
2019-07-11 15:50:00,141.88,141.92,141.7,141.84,39462.0,135.9645,136.0028,135.792,135.9262,39462.0
2019-07-11 15:55:00,141.85,141.98,141.75,141.93,89917.0,135.9358,136.0603,135.8399,136.0124,89917.0
2019-07-12 09:30:00,142.23,142.33,141.64,142.16,17196.0,136.2999,136.3957,135.7345,136.2328,17196.0
2019-07-12 09:35:00,142.01,142.55,141.99,142.55,5431.0,136.0891,136.6066,136.0699,136.6066,5431.0
2019-07-12 09:40:00,142.47,142.59,142.44,142.44,4668.0,136.5299,136.6449,136.5012,136.5012,4668.0
2019-07-12 09:45:00,142.43,142.5,142.38,142.49,2800.0,136.4916,136.5587,136.4437,136.5491,2800.0
2019-07-12 09:50:00,142.5,142.57,142.41,142.53,4600.0,136.5587,136.6257,136.4724,136.5874,4600.0
2019-07-12 09:55:00,142.53,142.7,142.5,142.64,13253.0,136.5874,136.7503,136.5587,136.6928,13253.0
2019-07-12 10:00:00,142.68,142.68,142.58,142.58,3100.0,136.7311,136.7311,136.6353,136.6353,3100.0
2019-07-12 10:05:00,142.57,142.57,142.42,142.53,3580.0,136.6257,136.6257,136.482,136.5874,3580.0
2019-07-12 10:10:00,142.47,142.5,142.35,142.39,4301.0,136.5299,136.5587,136.4149,136.4532,4301.0
2019-07-12 10:15:00,142.44,142.48,142.36,142.4,2960.0,136.5012,136.5395,136.4245,136.4628,2960.0
2019-07-12 10:20:00,142.41,142.47,142.4,142.45,1576.0,136.4724,136.5299,136.4628,136.5107,1576.0
2019-07-12 10:25:00,142.4,142.44,142.35,142.41,2584.0,136.4628,136.5012,136.4149,136.4724,2584.0
2019-07-12 10:30:00,142.39,142.49,142.34,142.43,9473.0,136.4532,136.5491,136.4053,136.4916,9473.0
2019-07-12 10:35:00,142.39,142.42,142.24,142.29,5153.0,136.4532,136.482,136.3095,136.3574,5153.0
2019-07-12 10:40:00,142.25,142.25,141.96,142.02,4999.0,136.3191,136.3191,136.0412,136.0987,4999.0
2019-07-12 10:45:00,142.04,142.28,142.03,142.2,3136.0,136.1178,136.3478,136.1082,136.2712,3136.0
2019-07-12 10:50:00,142.21,142.26,142.12,142.12,3749.0,136.2807,136.3287,136.1945,136.1945,3749.0
2019-07-12 10:55:00,142.12,142.12,141.94,141.98,3074.0,136.1945,136.1945,136.022,136.0603,3074.0
2019-07-12 11:00:00,141.96,142.06,141.9,141.93,8375.0,136.0412,136.137,135.9837,136.0124,8375.0
2019-07-12 11:05:00,141.93,141.98,141.87,141.89,3950.0,136.0124,136.0603,135.9549,135.9741,3950.0
2019-07-12 11:10:00,141.94,142.15,141.94,142.1,4654.0,136.022,136.2232,136.022,136.1753,4654.0
2019-07-12 11:15:00,142.11,142.16,142.05,142.16,2621.0,136.1849,136.2328,136.1274,136.2328,2621.0
2019-07-12 11:20:00,142.13,142.14,142.05,142.07,2200.0,136.2041,136.2137,136.1274,136.1466,2200.0
2019-07-12 11:25:00,142.05,142.08,142.01,142.06,4239.0,136.1274,136.1562,136.0891,136.137,4239.0
2019-07-12 11:30:00,142.06,142.06,141.94,141.94,4158.0,136.137,136.137,136.022,136.022,4158.0
2019-07-12 11:35:00,141.94,142.05,141.93,142.01,3196.0,136.022,136.1274,136.0124,136.0891,3196.0
2019-07-12 11:40:00,141.99,141.99,141.88,141.93,2301.0,136.0699,136.0699,135.9645,136.0124,2301.0
2019-07-12 11:45:00,141.94,141.97,141.85,141.92,3474.0,136.022,136.0508,135.9358,136.0028,3474.0
2019-07-12 11:50:00,141.92,141.95,141.85,141.92,3474.0,136.0028,136.0316,135.9358,136.0028,3474.0
2019-07-12 11:55:00,141.92,142.08,141.89,141.93,16142.0,136.0028,136.1562,135.9741,136.0124,16142.0
2019-07-12 12:00:00,141.9,141.92,141.86,141.92,4400.0,135.9837,136.0028,135.9453,136.0028,4400.0
2019-07-12 12:05:00,141.89,141.93,141.72,141.76,3805.0,135.9741,136.0124,135.8112,135.8495,3805.0
2019-07-12 12:10:00,141.75,141.84,141.75,141.82,4200.0,135.8399,135.9262,135.8399,135.907,4200.0
2019-07-12 12:15:00,141.84,141.85,141.72,141.75,4141.0,135.9262,135.9358,135.8112,135.8399,4141.0
2019-07-12 12:20:00,141.72,141.87,141.72,141.82,5826.0,135.8112,135.9549,135.8112,135.907,5826.0
2019-07-12 12:25:00,141.84,142.03,141.84,142.03,7075.0,135.9262,136.1082,135.9262,136.1082,7075.0
2019-07-12 12:30:00,142.03,142.14,142.01,142.03,7615.0,136.1082,136.2137,136.0891,136.1082,7615.0
2019-07-12 12:35:00,142.04,142.26,142.03,142.25,5040.0,136.1178,136.3287,136.1082,136.3191,5040.0
2019-07-12 12:40:00,142.28,142.44,142.24,142.38,6438.0,136.3478,136.5012,136.3095,136.4437,6438.0
2019-07-12 12:45:00,142.39,142.5,142.38,142.5,6498.0,136.4532,136.5587,136.4437,136.5587,6498.0
2019-07-12 12:50:00,142.5,142.58,142.47,142.53,7678.0,136.5587,136.6353,136.5299,136.5874,7678.0
2019-07-12 12:55:00,142.53,142.67,142.51,142.66,3640.0,136.5874,136.7216,136.5682,136.712,3640.0
2019-07-12 13:00:00,142.67,142.69,142.61,142.67,3800.0,136.7216,136.7407,136.6641,136.7216,3800.0
2019-07-12 13:05:00,142.64,142.64,142.52,142.56,2250.0,136.6928,136.6928,136.5778,136.6162,2250.0
2019-07-12 13:10:00,142.59,142.68,142.56,142.66,4347.0,136.6449,136.7311,136.6162,136.712,4347.0
2019-07-12 13:15:00,142.66,142.67,142.53,142.56,2800.0,136.712,136.7216,136.5874,136.6162,2800.0
2019-07-12 13:20:00,142.6,142.62,142.44,142.45,15657.0,136.6545,136.6736,136.5012,136.5107,15657.0
2019-07-12 13:25:00,142.44,142.51,142.41,142.49,12866.0,136.5012,136.5682,136.4724,136.5491,12866.0
2019-07-12 13:30:00,142.51,142.52,142.46,142.48,4600.0,136.5682,136.5778,136.5203,136.5395,4600.0
2019-07-12 13:35:00,142.49,142.52,142.48,142.5,5060.0,136.5491,136.5778,136.5395,136.5587,5060.0
2019-07-12 13:40:00,142.49,142.59,142.49,142.53,7230.0,136.5491,136.6449,136.5491,136.5874,7230.0
2019-07-12 13:45:00,142.52,142.59,142.52,142.52,1400.0,136.5778,136.6449,136.5778,136.5778,1400.0
2019-07-12 13:50:00,142.53,142.53,142.49,142.49,1912.0,136.5874,136.5874,136.5491,136.5491,1912.0
2019-07-12 13:55:00,142.5,142.5,142.4,142.4,3150.0,136.5587,136.5587,136.4628,136.4628,3150.0
2019-07-12 14:00:00,142.34,142.46,142.32,142.41,6096.0,136.4053,136.5203,136.3862,136.4724,6096.0
2019-07-12 14:05:00,142.47,142.5,142.45,142.47,2100.0,136.5299,136.5587,136.5107,136.5299,2100.0
2019-07-12 14:10:00,142.46,142.55,142.45,142.55,3832.0,136.5203,136.6066,136.5107,136.6066,3832.0
2019-07-12 14:15:00,142.56,142.58,142.49,142.53,3146.0,136.6162,136.6353,136.5491,136.5874,3146.0
2019-07-12 14:20:00,142.5,142.54,142.47,142.49,4348.0,136.5587,136.597,136.5299,136.5491,4348.0
2019-07-12 14:25:00,142.49,142.52,142.33,142.33,17732.0,136.5491,136.5778,136.3957,136.3957,17732.0
2019-07-12 14:30:00,142.33,142.42,142.31,142.37,7981.0,136.3957,136.482,136.3766,136.4341,7981.0
2019-07-12 14:35:00,142.38,142.49,142.38,142.41,9173.0,136.4437,136.5491,136.4437,136.4724,9173.0
2019-07-12 14:40:00,142.44,142.44,142.28,142.28,4755.0,136.5012,136.5012,136.3478,136.3478,4755.0
2019-07-12 14:45:00,142.31,142.41,142.28,142.41,5224.0,136.3766,136.4724,136.3478,136.4724,5224.0
2019-07-12 14:50:00,142.39,142.43,142.33,142.37,3792.0,136.4532,136.4916,136.3957,136.4341,3792.0
2019-07-12 14:55:00,142.36,142.44,142.35,142.44,3450.0,136.4245,136.5012,136.4149,136.5012,3450.0
2019-07-12 15:00:00,142.46,142.47,142.39,142.41,8151.0,136.5203,136.5299,136.4532,136.4724,8151.0
2019-07-12 15:05:00,142.4,142.4,142.28,142.31,9623.0,136.4628,136.4628,136.3478,136.3766,9623.0
2019-07-12 15:10:00,142.31,142.4,142.29,142.4,7002.0,136.3766,136.4628,136.3574,136.4628,7002.0
2019-07-12 15:15:00,142.38,142.52,142.33,142.47,11873.0,136.4437,136.5778,136.3957,136.5299,11873.0
2019-07-12 15:20:00,142.5,142.53,142.42,142.45,18643.0,136.5587,136.5874,136.482,136.5107,18643.0
2019-07-12 15:25:00,142.49,142.61,142.48,142.51,16780.0,136.5491,136.6641,136.5395,136.5682,16780.0
2019-07-12 15:30:00,142.51,142.58,142.5,142.58,9153.0,136.5682,136.6353,136.5587,136.6353,9153.0
2019-07-12 15:35:00,142.58,142.71,142.57,142.7,19972.0,136.6353,136.7599,136.6257,136.7503,19972.0
2019-07-12 15:40:00,142.69,142.75,142.68,142.72,8104.0,136.7407,136.7982,136.7311,136.7695,8104.0
2019-07-12 15:45:00,142.72,142.72,142.57,142.64,18165.0,136.7695,136.7695,136.6257,136.6928,18165.0
2019-07-12 15:50:00,142.62,142.7,142.57,142.65,13936.0,136.6736,136.7503,136.6257,136.7024,13936.0
2019-07-12 15:55:00,142.69,142.71,142.53,142.54,71464.0,136.7407,136.7599,136.5874,136.597,71464.0
2019-07-15 09:30:00,142.08,142.08,141.64,141.92,24839.0,136.1562,136.1562,135.7345,136.0028,24839.0
2019-07-15 09:35:00,141.95,142.07,141.64,141.8,8607.0,136.0316,136.1466,135.7345,135.8878,8607.0
2019-07-15 09:40:00,141.73,141.78,141.11,141.31,11082.0,135.8208,135.8687,135.2266,135.4183,11082.0
2019-07-15 09:45:00,141.33,141.53,141.13,141.13,14361.0,135.4374,135.6291,135.2458,135.2458,14361.0
2019-07-15 09:50:00,141.18,141.22,140.88,141.0,10617.0,135.2937,135.332,135.0062,135.1212,10617.0
2019-07-15 09:55:00,140.98,141.51,140.98,141.5,61190.0,135.102,135.6099,135.102,135.6003,61190.0
2019-07-15 10:00:00,141.53,141.79,141.5,141.78,11301.0,135.6291,135.8783,135.6003,135.8687,11301.0
2019-07-15 10:05:00,141.77,141.78,141.57,141.65,8748.0,135.8591,135.8687,135.6674,135.7441,8748.0
2019-07-15 10:10:00,141.6,141.77,141.45,141.74,7001.0,135.6962,135.8591,135.5524,135.8303,7001.0
2019-07-15 10:15:00,141.78,142.04,141.78,142.04,7353.0,135.8687,136.1178,135.8687,136.1178,7353.0
2019-07-15 10:20:00,142.06,142.21,142.05,142.12,9523.0,136.137,136.2807,136.1274,136.1945,9523.0
2019-07-15 10:25:00,142.08,142.09,141.96,142.0,8468.0,136.1562,136.1657,136.0412,136.0795,8468.0
2019-07-15 10:30:00,142.05,142.15,142.03,142.06,5501.0,136.1274,136.2232,136.1082,136.137,5501.0
2019-07-15 10:35:00,142.01,142.28,142.0,142.18,7569.0,136.0891,136.3478,136.0795,136.252,7569.0
2019-07-15 10:40:00,142.2,142.24,142.1,142.13,4900.0,136.2712,136.3095,136.1753,136.2041,4900.0
2019-07-15 10:45:00,142.15,142.28,142.0,142.26,10926.0,136.2232,136.3478,136.0795,136.3287,10926.0
2019-07-15 10:50:00,142.24,142.34,142.24,142.29,8546.0,136.3095,136.4053,136.3095,136.3574,8546.0
2019-07-15 10:55:00,142.24,142.24,142.08,142.13,5614.0,136.3095,136.3095,136.1562,136.2041,5614.0
2019-07-15 11:00:00,142.13,142.15,142.03,142.03,7425.0,136.2041,136.2232,136.1082,136.1082,7425.0
2019-07-15 11:05:00,142.05,142.31,142.0,142.3,7245.0,136.1274,136.3766,136.0795,136.367,7245.0
2019-07-15 11:10:00,142.29,142.32,142.2,142.24,5118.0,136.3574,136.3862,136.2712,136.3095,5118.0
2019-07-15 11:15:00,142.23,142.38,142.23,142.36,6289.0,136.2999,136.4437,136.2999,136.4245,6289.0
2019-07-15 11:20:00,142.3,142.41,142.28,142.32,3920.0,136.367,136.4724,136.3478,136.3862,3920.0
2019-07-15 11:25:00,142.32,142.32,142.02,142.05,9450.0,136.3862,136.3862,136.0987,136.1274,9450.0
2019-07-15 11:30:00,142.05,142.21,142.04,142.21,4950.0,136.1274,136.2807,136.1178,136.2807,4950.0
2019-07-15 11:35:00,142.22,142.35,142.21,142.34,4420.0,136.2903,136.4149,136.2807,136.4053,4420.0
2019-07-15 11:40:00,142.31,142.5,142.31,142.4,9223.0,136.3766,136.5587,136.3766,136.4628,9223.0
2019-07-15 11:45:00,142.38,142.42,142.32,142.39,6091.0,136.4437,136.482,136.3862,136.4532,6091.0
2019-07-15 11:50:00,142.41,142.48,142.39,142.41,5640.0,136.4724,136.5395,136.4532,136.4724,5640.0
2019-07-15 11:55:00,142.41,142.41,142.26,142.26,3486.0,136.4724,136.4724,136.3287,136.3287,3486.0
2019-07-15 12:00:00,142.26,142.27,142.18,142.18,3800.0,136.3287,136.3382,136.252,136.252,3800.0
2019-07-15 12:05:00,142.17,142.23,142.11,142.15,5095.0,136.2424,136.2999,136.1849,136.2232,5095.0
2019-07-15 12:10:00,142.16,142.19,142.09,142.11,3968.0,136.2328,136.2616,136.1657,136.1849,3968.0
2019-07-15 12:15:00,142.12,142.33,142.12,142.32,6125.0,136.1945,136.3957,136.1945,136.3862,6125.0
2019-07-15 12:20:00,142.39,142.51,142.38,142.43,6526.0,136.4532,136.5682,136.4437,136.4916,6526.0
2019-07-15 12:25:00,142.44,142.44,142.32,142.32,9625.0,136.5012,136.5012,136.3862,136.3862,9625.0
2019-07-15 12:30:00,142.32,142.34,142.22,142.27,4133.0,136.3862,136.4053,136.2903,136.3382,4133.0
2019-07-15 12:35:00,142.24,142.28,142.19,142.28,4310.0,136.3095,136.3478,136.2616,136.3478,4310.0
2019-07-15 12:40:00,142.27,142.45,142.27,142.45,6572.0,136.3382,136.5107,136.3382,136.5107,6572.0
2019-07-15 12:45:00,142.44,142.47,142.36,142.47,4619.0,136.5012,136.5299,136.4245,136.5299,4619.0
2019-07-15 12:50:00,142.53,142.6,142.44,142.47,10575.0,136.5874,136.6545,136.5012,136.5299,10575.0
2019-07-15 12:55:00,142.51,142.51,142.45,142.47,3848.0,136.5682,136.5682,136.5107,136.5299,3848.0
2019-07-15 13:00:00,142.48,142.63,142.48,142.58,6204.0,136.5395,136.6832,136.5395,136.6353,6204.0
2019-07-15 13:05:00,142.59,142.62,142.44,142.49,6706.0,136.6449,136.6736,136.5012,136.5491,6706.0
2019-07-15 13:10:00,142.5,142.54,142.47,142.53,4390.0,136.5587,136.597,136.5299,136.5874,4390.0
2019-07-15 13:15:00,142.51,142.56,142.5,142.55,2600.0,136.5682,136.6162,136.5587,136.6066,2600.0
2019-07-15 13:20:00,142.54,142.6,142.51,142.54,6209.0,136.597,136.6545,136.5682,136.597,6209.0
2019-07-15 13:25:00,142.52,142.54,142.41,142.46,22032.0,136.5778,136.597,136.4724,136.5203,22032.0
2019-07-15 13:30:00,142.46,142.64,142.42,142.64,4488.0,136.5203,136.6928,136.482,136.6928,4488.0
2019-07-15 13:35:00,142.65,142.67,142.6,142.61,3785.0,136.7024,136.7216,136.6545,136.6641,3785.0
2019-07-15 13:40:00,142.6,142.61,142.54,142.54,3700.0,136.6545,136.6641,136.597,136.597,3700.0
2019-07-15 13:45:00,142.54,142.58,142.49,142.55,3350.0,136.597,136.6353,136.5491,136.6066,3350.0
2019-07-15 13:50:00,142.54,142.58,142.52,142.57,3000.0,136.597,136.6353,136.5778,136.6257,3000.0
2019-07-15 13:55:00,142.55,142.66,142.55,142.59,3395.0,136.6066,136.712,136.6066,136.6449,3395.0
2019-07-15 14:00:00,142.59,142.6,142.4,142.42,7546.0,136.6449,136.6545,136.4628,136.482,7546.0
2019-07-15 14:05:00,142.45,142.45,142.38,142.42,5703.0,136.5107,136.5107,136.4437,136.482,5703.0
2019-07-15 14:10:00,142.42,142.42,142.34,142.39,3429.0,136.482,136.482,136.4053,136.4532,3429.0
2019-07-15 14:15:00,142.41,142.44,142.34,142.41,5458.0,136.4724,136.5012,136.4053,136.4724,5458.0
2019-07-15 14:20:00,142.41,142.61,142.41,142.61,4139.0,136.4724,136.6641,136.4724,136.6641,4139.0
2019-07-15 14:25:00,142.61,142.63,142.46,142.47,8919.0,136.6641,136.6832,136.5203,136.5299,8919.0
2019-07-15 14:30:00,142.49,142.55,142.48,142.52,4269.0,136.5491,136.6066,136.5395,136.5778,4269.0
2019-07-15 14:35:00,142.54,142.56,142.46,142.47,3800.0,136.597,136.6162,136.5203,136.5299,3800.0
2019-07-15 14:40:00,142.47,142.51,142.47,142.49,4334.0,136.5299,136.5682,136.5299,136.5491,4334.0
2019-07-15 14:45:00,142.49,142.65,142.47,142.59,3306.0,136.5491,136.7024,136.5299,136.6449,3306.0
2019-07-15 14:50:00,142.58,142.6,142.56,142.59,3400.0,136.6353,136.6545,136.6162,136.6449,3400.0
2019-07-15 14:55:00,142.61,142.78,142.6,142.78,7576.0,136.6641,136.827,136.6545,136.827,7576.0
2019-07-15 15:00:00,142.78,142.83,142.69,142.71,7362.0,136.827,136.8749,136.7407,136.7599,7362.0
2019-07-15 15:05:00,142.72,142.88,142.71,142.87,8140.0,136.7695,136.9228,136.7599,136.9132,8140.0
2019-07-15 15:10:00,142.86,142.86,142.67,142.67,6400.0,136.9036,136.9036,136.7216,136.7216,6400.0
2019-07-15 15:15:00,142.67,142.82,142.64,142.74,32448.0,136.7216,136.8653,136.6928,136.7886,32448.0
2019-07-15 15:20:00,142.74,142.86,142.73,142.86,9294.0,136.7886,136.9036,136.7791,136.9036,9294.0
2019-07-15 15:25:00,142.86,142.86,142.69,142.7,5999.0,136.9036,136.9036,136.7407,136.7503,5999.0
2019-07-15 15:30:00,142.69,142.82,142.68,142.81,9465.0,136.7407,136.8653,136.7311,136.8557,9465.0
2019-07-15 15:35:00,142.79,142.79,142.7,142.75,8082.0,136.8366,136.8366,136.7503,136.7982,8082.0
2019-07-15 15:40:00,142.75,142.82,142.75,142.76,7053.0,136.7982,136.8653,136.7982,136.8078,7053.0
2019-07-15 15:45:00,142.76,142.85,142.75,142.85,8471.0,136.8078,136.8941,136.7982,136.8941,8471.0
2019-07-15 15:50:00,142.86,142.86,142.71,142.76,17671.0,136.9036,136.9036,136.7599,136.8078,17671.0
2019-07-15 15:55:00,142.77,142.79,142.64,142.75,31325.0,136.8174,136.8366,136.6928,136.7982,31325.0
2019-07-16 09:30:00,142.99,143.32,142.6,143.16,27313.0,137.0282,137.3445,136.6545,137.1911,27313.0
2019-07-16 09:35:00,143.11,143.33,143.0,143.14,4398.0,137.1432,137.354,137.0378,137.172,4398.0
2019-07-16 09:40:00,143.09,143.22,143.02,143.09,6396.0,137.1241,137.2486,137.057,137.1241,6396.0
2019-07-16 09:45:00,143.05,143.08,142.97,143.07,4528.0,137.0857,137.1145,137.0091,137.1049,4528.0
2019-07-16 09:50:00,143.1,143.1,142.86,142.92,14165.0,137.1336,137.1336,136.9036,136.9611,14165.0
2019-07-16 09:55:00,142.92,142.98,142.77,142.88,14354.0,136.9611,137.0186,136.8174,136.9228,14354.0
2019-07-16 10:00:00,142.94,143.06,142.9,143.0,14664.0,136.9803,137.0953,136.942,137.0378,14664.0
2019-07-16 10:05:00,143.03,143.19,142.97,143.17,9201.0,137.0666,137.2199,137.0091,137.2007,9201.0
2019-07-16 10:10:00,143.16,143.24,143.11,143.22,3606.0,137.1911,137.2678,137.1432,137.2486,3606.0
2019-07-16 10:15:00,143.2,143.26,143.14,143.15,8464.0,137.2295,137.287,137.172,137.1816,8464.0
2019-07-16 10:20:00,143.15,143.29,143.15,143.24,5089.0,137.1816,137.3157,137.1816,137.2678,5089.0
2019-07-16 10:25:00,143.24,143.26,143.08,143.22,4308.0,137.2678,137.287,137.1145,137.2486,4308.0
2019-07-16 10:30:00,143.22,143.4,143.21,143.32,5400.0,137.2486,137.4211,137.2391,137.3445,5400.0
2019-07-16 10:35:00,143.33,143.4,143.28,143.39,3417.0,137.354,137.4211,137.3061,137.4115,3417.0
2019-07-16 10:40:00,143.4,143.64,143.4,143.6,32663.0,137.4211,137.6511,137.4211,137.6128,32663.0
2019-07-16 10:45:00,143.63,143.72,143.53,143.54,5297.0,137.6415,137.7278,137.5457,137.5553,5297.0
2019-07-16 10:50:00,143.53,143.55,143.32,143.33,4300.0,137.5457,137.5649,137.3445,137.354,4300.0
2019-07-16 10:55:00,143.31,143.61,143.31,143.59,2866.0,137.3349,137.6224,137.3349,137.6032,2866.0
2019-07-16 11:00:00,143.62,143.65,143.54,143.65,5249.0,137.632,137.6607,137.5553,137.6607,5249.0
2019-07-16 11:05:00,143.72,143.72,143.52,143.52,2600.0,137.7278,137.7278,137.5361,137.5361,2600.0
2019-07-16 11:10:00,143.52,143.56,143.43,143.51,3963.0,137.5361,137.5745,137.4499,137.5265,3963.0
2019-07-16 11:15:00,143.51,143.69,143.51,143.63,3712.0,137.5265,137.699,137.5265,137.6415,3712.0
2019-07-16 11:20:00,143.65,143.76,143.63,143.68,2928.0,137.6607,137.7661,137.6415,137.6895,2928.0
2019-07-16 11:25:00,143.65,143.66,143.34,143.42,9111.0,137.6607,137.6703,137.3636,137.4403,9111.0
2019-07-16 11:30:00,143.43,143.63,143.43,143.63,4648.0,137.4499,137.6415,137.4499,137.6415,4648.0
2019-07-16 11:35:00,143.64,143.73,143.63,143.72,3411.0,137.6511,137.7374,137.6415,137.7278,3411.0
2019-07-16 11:40:00,143.75,143.78,143.64,143.64,5427.0,137.7565,137.7853,137.6511,137.6511,5427.0
2019-07-16 11:45:00,143.65,143.7,143.61,143.7,6353.0,137.6607,137.7086,137.6224,137.7086,6353.0
2019-07-16 11:50:00,143.72,143.78,143.71,143.71,3523.0,137.7278,137.7853,137.7182,137.7182,3523.0
2019-07-16 11:55:00,143.72,143.72,143.54,143.61,2600.0,137.7278,137.7278,137.5553,137.6224,2600.0
2019-07-16 12:00:00,143.57,143.69,143.54,143.65,5749.0,137.584,137.699,137.5553,137.6607,5749.0
2019-07-16 12:05:00,143.69,143.7,143.5,143.54,6938.0,137.699,137.7086,137.517,137.5553,6938.0
2019-07-16 12:10:00,143.53,143.53,143.39,143.47,3100.0,137.5457,137.5457,137.4115,137.4882,3100.0
2019-07-16 12:15:00,143.47,143.48,143.14,143.18,6850.0,137.4882,137.4978,137.172,137.2103,6850.0
2019-07-16 12:20:00,143.2,143.31,143.19,143.28,2721.0,137.2295,137.3349,137.2199,137.3061,2721.0
2019-07-16 12:25:00,143.31,143.4,143.31,143.36,2600.0,137.3349,137.4211,137.3349,137.3828,2600.0
2019-07-16 12:30:00,143.37,143.5,143.34,143.5,4100.0,137.3924,137.517,137.3636,137.517,4100.0
2019-07-16 12:35:00,143.5,143.69,143.49,143.63,3460.0,137.517,137.699,137.5074,137.6415,3460.0
2019-07-16 12:40:00,143.65,143.75,143.64,143.72,4287.0,137.6607,137.7565,137.6511,137.7278,4287.0
2019-07-16 12:45:00,143.73,143.82,143.64,143.68,8639.0,137.7374,137.8236,137.6511,137.6895,8639.0
2019-07-16 12:50:00,143.68,143.79,143.66,143.77,3932.0,137.6895,137.7949,137.6703,137.7757,3932.0
2019-07-16 12:55:00,143.79,143.82,143.75,143.8,2334.0,137.7949,137.8236,137.7565,137.8045,2334.0
2019-07-16 13:00:00,143.8,143.98,143.8,143.95,7838.0,137.8045,137.9769,137.8045,137.9482,7838.0
2019-07-16 13:05:00,143.92,143.97,143.92,143.97,2754.0,137.9194,137.9674,137.9194,137.9674,2754.0
2019-07-16 13:10:00,143.97,143.99,143.94,143.98,4483.0,137.9674,137.9865,137.9386,137.9769,4483.0
2019-07-16 13:15:00,143.99,144.04,143.98,143.98,8552.0,137.9865,138.0344,137.9769,137.9769,8552.0
2019-07-16 13:20:00,144.04,144.11,144.03,144.11,6408.0,138.0344,138.1015,138.0249,138.1015,6408.0
2019-07-16 13:25:00,144.11,144.21,144.08,144.1,37840.0,138.1015,138.1974,138.0728,138.0919,37840.0
2019-07-16 13:30:00,144.07,144.11,144.04,144.09,3650.0,138.0632,138.1015,138.0344,138.0824,3650.0
2019-07-16 13:35:00,144.12,144.18,144.09,144.11,2578.0,138.1111,138.1686,138.0824,138.1015,2578.0
2019-07-16 13:40:00,144.09,144.11,143.98,144.0,4490.0,138.0824,138.1015,137.9769,137.9961,4490.0
2019-07-16 13:45:00,143.93,143.93,143.82,143.91,4100.0,137.929,137.929,137.8236,137.9099,4100.0
2019-07-16 13:50:00,143.88,143.89,143.67,143.68,2680.0,137.8811,137.8907,137.6799,137.6895,2680.0
2019-07-16 13:55:00,143.69,143.72,143.63,143.64,2809.0,137.699,137.7278,137.6415,137.6511,2809.0
2019-07-16 14:00:00,143.67,143.67,143.6,143.67,3306.0,137.6799,137.6799,137.6128,137.6799,3306.0
2019-07-16 14:05:00,143.65,143.78,143.63,143.63,3723.0,137.6607,137.7853,137.6415,137.6415,3723.0
2019-07-16 14:10:00,143.63,143.75,143.63,143.75,3150.0,137.6415,137.7565,137.6415,137.7565,3150.0
2019-07-16 14:15:00,143.78,143.78,143.6,143.6,4900.0,137.7853,137.7853,137.6128,137.6128,4900.0
2019-07-16 14:20:00,143.59,143.67,143.57,143.66,2341.0,137.6032,137.6799,137.584,137.6703,2341.0
2019-07-16 14:25:00,143.7,143.71,143.64,143.71,3117.0,137.7086,137.7182,137.6511,137.7182,3117.0
2019-07-16 14:30:00,143.76,143.78,143.7,143.75,2825.0,137.7661,137.7853,137.7086,137.7565,2825.0
2019-07-16 14:35:00,143.79,144.04,143.78,143.98,3722.0,137.7949,138.0344,137.7853,137.9769,3722.0
2019-07-16 14:40:00,143.96,143.99,143.93,143.98,4068.0,137.9578,137.9865,137.929,137.9769,4068.0
2019-07-16 14:45:00,143.98,143.98,143.81,143.93,4428.0,137.9769,137.9769,137.814,137.929,4428.0
2019-07-16 14:50:00,143.94,143.99,143.81,143.99,14150.0,137.9386,137.9865,137.814,137.9865,14150.0
2019-07-16 14:55:00,144.0,144.01,143.93,143.97,5203.0,137.9961,138.0057,137.929,137.9674,5203.0
2019-07-16 15:00:00,143.98,144.09,143.92,144.06,3806.0,137.9769,138.0824,137.9194,138.0536,3806.0
2019-07-16 15:05:00,144.04,144.08,144.01,144.06,4862.0,138.0344,138.0728,138.0057,138.0536,4862.0
2019-07-16 15:10:00,144.08,144.2,144.08,144.12,6149.0,138.0728,138.1878,138.0728,138.1111,6149.0
2019-07-16 15:15:00,144.11,144.17,144.06,144.08,9444.0,138.1015,138.159,138.0536,138.0728,9444.0
2019-07-16 15:20:00,144.08,144.16,144.04,144.12,6479.0,138.0728,138.1494,138.0344,138.1111,6479.0
2019-07-16 15:25:00,144.11,144.12,143.99,144.0,9211.0,138.1015,138.1111,137.9865,137.9961,9211.0
2019-07-16 15:30:00,144.0,144.05,143.94,144.04,7933.0,137.9961,138.044,137.9386,138.0344,7933.0
2019-07-16 15:35:00,144.03,144.22,144.03,144.17,7471.0,138.0249,138.2069,138.0249,138.159,7471.0
2019-07-16 15:40:00,144.14,144.24,144.12,144.17,9463.0,138.1303,138.2261,138.1111,138.159,9463.0
2019-07-16 15:45:00,144.18,144.19,144.11,144.11,7060.0,138.1686,138.1782,138.1015,138.1015,7060.0
2019-07-16 15:50:00,144.12,144.23,144.11,144.14,14597.0,138.1111,138.2165,138.1015,138.1303,14597.0
2019-07-16 15:55:00,144.14,144.2,143.91,143.96,29978.0,138.1303,138.1878,137.9099,137.9578,29978.0
2019-07-17 09:30:00,143.92,143.94,143.27,143.38,23935.0,137.9194,137.9386,137.2965,137.402,23935.0
2019-07-17 09:35:00,143.35,143.52,143.13,143.26,12542.0,137.3732,137.5361,137.1624,137.287,12542.0
2019-07-17 09:40:00,143.32,143.5,143.2,143.37,7571.0,137.3445,137.517,137.2295,137.3924,7571.0
2019-07-17 09:45:00,143.4,143.43,143.14,143.27,5602.0,137.4211,137.4499,137.172,137.2965,5602.0
2019-07-17 09:50:00,143.41,143.43,143.3,143.3,2202.0,137.4307,137.4499,137.3253,137.3253,2202.0
2019-07-17 09:55:00,143.25,143.4,143.21,143.37,4637.0,137.2774,137.4211,137.2391,137.3924,4637.0
2019-07-17 10:00:00,143.38,143.44,143.31,143.41,6629.0,137.402,137.4595,137.3349,137.4307,6629.0
2019-07-17 10:05:00,143.5,143.5,143.25,143.35,6305.0,137.517,137.517,137.2774,137.3732,6305.0
2019-07-17 10:10:00,143.34,143.41,143.14,143.14,5426.0,137.3636,137.4307,137.172,137.172,5426.0
2019-07-17 10:15:00,143.12,143.14,142.76,142.77,14032.0,137.1528,137.172,136.8078,136.8174,14032.0
2019-07-17 10:20:00,142.8,142.81,142.65,142.72,6472.0,136.8461,136.8557,136.7024,136.7695,6472.0
2019-07-17 10:25:00,142.72,142.72,142.52,142.57,8123.0,136.7695,136.7695,136.5778,136.6257,8123.0
2019-07-17 10:30:00,142.55,142.63,142.4,142.43,9319.0,136.6066,136.6832,136.4628,136.4916,9319.0
2019-07-17 10:35:00,142.42,142.51,142.38,142.45,7041.0,136.482,136.5682,136.4437,136.5107,7041.0
2019-07-17 10:40:00,142.43,142.45,142.19,142.19,5490.0,136.4916,136.5107,136.2616,136.2616,5490.0
2019-07-17 10:45:00,142.19,142.2,142.01,142.01,6888.0,136.2616,136.2712,136.0891,136.0891,6888.0
2019-07-17 10:50:00,142.04,142.11,141.92,141.92,17151.0,136.1178,136.1849,136.0028,136.0028,17151.0
2019-07-17 10:55:00,141.9,142.21,141.9,142.21,14118.0,135.9837,136.2807,135.9837,136.2807,14118.0
2019-07-17 11:00:00,142.23,142.31,142.02,142.02,13186.0,136.2999,136.3766,136.0987,136.0987,13186.0
2019-07-17 11:05:00,142.01,142.04,141.95,141.96,11464.0,136.0891,136.1178,136.0316,136.0412,11464.0
2019-07-17 11:10:00,141.98,142.18,141.98,142.03,17225.0,136.0603,136.252,136.0603,136.1082,17225.0
2019-07-17 11:15:00,142.03,142.04,141.93,141.96,6660.0,136.1082,136.1178,136.0124,136.0412,6660.0
2019-07-17 11:20:00,141.97,142.14,141.97,142.1,9646.0,136.0508,136.2137,136.0508,136.1753,9646.0
2019-07-17 11:25:00,142.11,142.12,142.06,142.09,6561.0,136.1849,136.1945,136.137,136.1657,6561.0
2019-07-17 11:30:00,142.07,142.25,142.06,142.16,4881.0,136.1466,136.3191,136.137,136.2328,4881.0
2019-07-17 11:35:00,142.11,142.21,142.11,142.19,2990.0,136.1849,136.2807,136.1849,136.2616,2990.0
2019-07-17 11:40:00,142.19,142.19,142.11,142.17,6150.0,136.2616,136.2616,136.1849,136.2424,6150.0
2019-07-17 11:45:00,142.18,142.28,142.12,142.26,3835.0,136.252,136.3478,136.1945,136.3287,3835.0
2019-07-17 11:50:00,142.28,142.39,142.28,142.39,3191.0,136.3478,136.4532,136.3478,136.4532,3191.0
2019-07-17 11:55:00,142.41,142.41,142.21,142.21,3990.0,136.4724,136.4724,136.2807,136.2807,3990.0
2019-07-17 12:00:00,142.21,142.22,142.07,142.07,6881.0,136.2807,136.2903,136.1466,136.1466,6881.0
2019-07-17 12:05:00,142.04,142.1,141.91,141.91,9950.0,136.1178,136.1753,135.9933,135.9933,9950.0
2019-07-17 12:10:00,141.91,142.01,141.82,141.98,5894.0,135.9933,136.0891,135.907,136.0603,5894.0
2019-07-17 12:15:00,141.96,142.0,141.89,141.96,8263.0,136.0412,136.0795,135.9741,136.0412,8263.0
2019-07-17 12:20:00,142.02,142.05,141.96,141.99,4218.0,136.0987,136.1274,136.0412,136.0699,4218.0
2019-07-17 12:25:00,141.99,141.99,141.79,141.8,5079.0,136.0699,136.0699,135.8783,135.8878,5079.0
2019-07-17 12:30:00,141.83,141.92,141.7,141.75,8162.0,135.9166,136.0028,135.792,135.8399,8162.0
2019-07-17 12:35:00,141.78,141.89,141.6,141.61,12724.0,135.8687,135.9741,135.6962,135.7058,12724.0
2019-07-17 12:40:00,141.6,141.63,141.43,141.43,6744.0,135.6962,135.7249,135.5333,135.5333,6744.0
2019-07-17 12:45:00,141.44,141.44,141.23,141.24,12934.0,135.5428,135.5428,135.3416,135.3512,12934.0
2019-07-17 12:50:00,141.25,141.5,141.25,141.5,8304.0,135.3608,135.6003,135.3608,135.6003,8304.0
2019-07-17 12:55:00,141.48,141.49,141.43,141.45,5800.0,135.5812,135.5908,135.5333,135.5524,5800.0
2019-07-17 13:00:00,141.44,141.45,141.26,141.29,4800.0,135.5428,135.5524,135.3704,135.3991,4800.0
2019-07-17 13:05:00,141.29,141.32,141.22,141.29,8545.0,135.3991,135.4279,135.332,135.3991,8545.0
2019-07-17 13:10:00,141.3,141.33,141.23,141.24,4600.0,135.4087,135.4374,135.3416,135.3512,4600.0
2019-07-17 13:15:00,141.22,141.41,141.19,141.41,10996.0,135.332,135.5141,135.3033,135.5141,10996.0
2019-07-17 13:20:00,141.42,141.51,141.41,141.41,2931.0,135.5237,135.6099,135.5141,135.5141,2931.0
2019-07-17 13:25:00,141.45,141.53,141.45,141.49,4075.0,135.5524,135.6291,135.5524,135.5908,4075.0
2019-07-17 13:30:00,141.49,141.62,141.48,141.62,3350.0,135.5908,135.7153,135.5812,135.7153,3350.0
2019-07-17 13:35:00,141.64,141.64,141.57,141.62,2600.0,135.7345,135.7345,135.6674,135.7153,2600.0
2019-07-17 13:40:00,141.64,141.73,141.6,141.69,6427.0,135.7345,135.8208,135.6962,135.7824,6427.0
2019-07-17 13:45:00,141.66,141.71,141.61,141.68,7712.0,135.7537,135.8016,135.7058,135.7728,7712.0
2019-07-17 13:50:00,141.68,141.71,141.62,141.67,3850.0,135.7728,135.8016,135.7153,135.7633,3850.0
2019-07-17 13:55:00,141.64,141.68,141.62,141.68,2029.0,135.7345,135.7728,135.7153,135.7728,2029.0
2019-07-17 14:00:00,141.65,141.73,141.62,141.64,4650.0,135.7441,135.8208,135.7153,135.7345,4650.0
2019-07-17 14:05:00,141.63,141.66,141.5,141.51,4238.0,135.7249,135.7537,135.6003,135.6099,4238.0
2019-07-17 14:10:00,141.49,141.54,141.44,141.44,8384.0,135.5908,135.6387,135.5428,135.5428,8384.0
2019-07-17 14:15:00,141.44,141.59,141.39,141.56,5097.0,135.5428,135.6866,135.4949,135.6578,5097.0
2019-07-17 14:20:00,141.53,141.57,141.5,141.51,4650.0,135.6291,135.6674,135.6003,135.6099,4650.0
2019-07-17 14:25:00,141.55,141.6,141.53,141.55,3800.0,135.6483,135.6962,135.6291,135.6483,3800.0
2019-07-17 14:30:00,141.57,141.58,141.53,141.58,2856.0,135.6674,135.677,135.6291,135.677,2856.0
2019-07-17 14:35:00,141.56,141.58,141.48,141.49,3165.0,135.6578,135.677,135.5812,135.5908,3165.0
2019-07-17 14:40:00,141.5,141.57,141.49,141.49,6205.0,135.6003,135.6674,135.5908,135.5908,6205.0
2019-07-17 14:45:00,141.51,141.7,141.48,141.69,4781.0,135.6099,135.792,135.5812,135.7824,4781.0
2019-07-17 14:50:00,141.73,141.73,141.54,141.61,7896.0,135.8208,135.8208,135.6387,135.7058,7896.0
2019-07-17 14:55:00,141.61,141.61,141.56,141.59,3760.0,135.7058,135.7058,135.6578,135.6866,3760.0
2019-07-17 15:00:00,141.55,141.55,141.28,141.31,13556.0,135.6483,135.6483,135.3895,135.4183,13556.0
2019-07-17 15:05:00,141.3,141.52,141.3,141.52,5685.0,135.4087,135.6195,135.4087,135.6195,5685.0
2019-07-17 15:10:00,141.54,141.61,141.51,141.6,5130.0,135.6387,135.7058,135.6099,135.6962,5130.0
2019-07-17 15:15:00,141.61,141.74,141.6,141.74,5608.0,135.7058,135.8303,135.6962,135.8303,5608.0
2019-07-17 15:20:00,141.71,141.72,141.56,141.58,8618.0,135.8016,135.8112,135.6578,135.677,8618.0
2019-07-17 15:25:00,141.6,141.6,141.47,141.5,11202.0,135.6962,135.6962,135.5716,135.6003,11202.0
2019-07-17 15:30:00,141.5,141.71,141.47,141.71,8879.0,135.6003,135.8016,135.5716,135.8016,8879.0
2019-07-17 15:35:00,141.71,141.71,141.63,141.71,16863.0,135.8016,135.8016,135.7249,135.8016,16863.0
2019-07-17 15:40:00,141.72,141.72,141.59,141.61,12544.0,135.8112,135.8112,135.6866,135.7058,12544.0
2019-07-17 15:45:00,141.61,141.63,141.48,141.57,18059.0,135.7058,135.7249,135.5812,135.6674,18059.0
2019-07-17 15:50:00,141.6,141.64,141.41,141.45,25397.0,135.6962,135.7345,135.5141,135.5524,25397.0
2019-07-17 15:55:00,141.44,141.44,141.15,141.24,115871.0,135.5428,135.5428,135.2649,135.3512,115871.0
2019-07-18 09:30:00,140.68,140.85,140.12,140.48,29766.0,134.8145,134.9774,134.2779,134.6229,29766.0
2019-07-18 09:35:00,140.58,140.64,139.73,140.07,33668.0,134.7187,134.7762,133.9041,134.23,33668.0
2019-07-18 09:40:00,140.07,140.22,139.69,140.06,18854.0,134.23,134.3737,133.8658,134.2204,18854.0
2019-07-18 09:45:00,140.05,140.3,139.91,139.97,13473.0,134.2108,134.4504,134.0766,134.1341,13473.0
2019-07-18 09:50:00,139.86,140.2,139.76,139.76,17860.0,134.0287,134.3545,133.9329,133.9329,17860.0
2019-07-18 09:55:00,139.85,140.02,139.69,139.98,19561.0,134.0191,134.1821,133.8658,134.1437,19561.0
2019-07-18 10:00:00,139.99,140.05,139.68,139.89,41204.0,134.1533,134.2108,133.8562,134.0575,41204.0
2019-07-18 10:05:00,139.91,140.08,139.67,139.76,11069.0,134.0766,134.2396,133.8466,133.9329,11069.0
2019-07-18 10:10:00,139.74,140.03,139.7,139.94,16513.0,133.9137,134.1916,133.8754,134.1054,16513.0
2019-07-18 10:15:00,139.93,140.02,139.72,139.9,27715.0,134.0958,134.1821,133.8946,134.0671,27715.0
2019-07-18 10:20:00,139.86,140.09,139.83,140.04,5437.0,134.0287,134.2491,134.0,134.2012,5437.0
2019-07-18 10:25:00,140.01,140.05,139.92,140.0,11129.0,134.1725,134.2108,134.0862,134.1629,11129.0
2019-07-18 10:30:00,140.05,140.07,139.84,139.97,13004.0,134.2108,134.23,134.0096,134.1341,13004.0
2019-07-18 10:35:00,140.01,140.29,140.0,140.21,9288.0,134.1725,134.4408,134.1629,134.3641,9288.0
2019-07-18 10:40:00,140.23,140.58,140.2,140.42,9656.0,134.3833,134.7187,134.3545,134.5654,9656.0
2019-07-18 10:45:00,140.41,140.73,140.41,140.5,11902.0,134.5558,134.8625,134.5558,134.642,11902.0
2019-07-18 10:50:00,140.53,140.55,140.07,140.22,8543.0,134.6708,134.69,134.23,134.3737,8543.0
2019-07-18 10:55:00,140.19,140.24,140.09,140.24,29425.0,134.345,134.3929,134.2491,134.3929,29425.0
2019-07-18 11:00:00,140.25,140.26,140.07,140.14,23102.0,134.4025,134.412,134.23,134.297,23102.0
2019-07-18 11:05:00,140.14,140.14,139.67,139.71,25920.0,134.297,134.297,133.8466,133.885,25920.0
2019-07-18 11:10:00,139.72,139.78,139.55,139.57,11795.0,133.8946,133.9521,133.7316,133.7508,11795.0
2019-07-18 11:15:00,139.56,139.7,139.55,139.58,6319.0,133.7412,133.8754,133.7316,133.7604,6319.0
2019-07-18 11:20:00,139.58,139.6,139.23,139.24,13290.0,133.7604,133.7796,133.425,133.4346,13290.0
2019-07-18 11:25:00,139.27,139.3,139.03,139.05,19180.0,133.4633,133.4921,133.2333,133.2525,19180.0
2019-07-18 11:30:00,139.05,139.1,138.85,138.94,23268.0,133.2525,133.3004,133.0608,133.1471,23268.0
2019-07-18 11:35:00,138.93,138.93,138.78,138.83,10430.0,133.1375,133.1375,132.9938,133.0417,10430.0
2019-07-18 11:40:00,138.82,138.86,138.68,138.81,15257.0,133.0321,133.0704,132.8979,133.0225,15257.0
2019-07-18 11:45:00,138.77,138.88,138.71,138.84,5700.0,132.9842,133.0896,132.9267,133.0513,5700.0
2019-07-18 11:50:00,138.82,139.03,138.82,139.03,13165.0,133.0321,133.2333,133.0321,133.2333,13165.0
2019-07-18 11:55:00,139.04,139.16,138.91,138.93,6932.0,133.2429,133.3579,133.1183,133.1375,6932.0
2019-07-18 12:00:00,138.95,139.07,138.84,139.03,11224.0,133.1567,133.2717,133.0513,133.2333,11224.0
2019-07-18 12:05:00,139.05,139.32,139.05,139.25,3920.0,133.2525,133.5112,133.2525,133.4442,3920.0
2019-07-18 12:10:00,139.25,139.39,139.25,139.26,6340.0,133.4442,133.5783,133.4442,133.4537,6340.0
2019-07-18 12:15:00,139.29,139.35,139.25,139.34,4438.0,133.4825,133.54,133.4442,133.5304,4438.0
2019-07-18 12:20:00,139.41,139.53,139.34,139.53,5350.0,133.5975,133.7125,133.5304,133.7125,5350.0
2019-07-18 12:25:00,139.51,139.66,139.51,139.57,11814.0,133.6933,133.8371,133.6933,133.7508,11814.0
2019-07-18 12:30:00,139.57,139.6,139.53,139.54,5304.0,133.7508,133.7796,133.7125,133.7221,5304.0
2019-07-18 12:35:00,139.53,139.62,139.49,139.53,5907.0,133.7125,133.7987,133.6742,133.7125,5907.0
2019-07-18 12:40:00,139.53,139.6,139.46,139.56,10733.0,133.7125,133.7796,133.6454,133.7412,10733.0
2019-07-18 12:45:00,139.55,139.64,139.5,139.55,4442.0,133.7316,133.8179,133.6837,133.7316,4442.0
2019-07-18 12:50:00,139.55,139.59,139.5,139.5,6135.0,133.7316,133.77,133.6837,133.6837,6135.0
2019-07-18 12:55:00,139.48,139.48,139.4,139.43,3000.0,133.6646,133.6646,133.5879,133.6167,3000.0
2019-07-18 13:00:00,139.43,139.66,139.38,139.63,14304.0,133.6167,133.8371,133.5687,133.8083,14304.0
2019-07-18 13:05:00,139.63,139.63,139.5,139.5,4657.0,133.8083,133.8083,133.6837,133.6837,4657.0
2019-07-18 13:10:00,139.48,139.54,139.45,139.48,5853.0,133.6646,133.7221,133.6358,133.6646,5853.0
2019-07-18 13:15:00,139.53,139.7,139.5,139.63,7854.0,133.7125,133.8754,133.6837,133.8083,7854.0
2019-07-18 13:20:00,139.63,139.67,139.54,139.54,2600.0,133.8083,133.8466,133.7221,133.7221,2600.0
2019-07-18 13:25:00,139.54,139.59,139.47,139.55,6730.0,133.7221,133.77,133.655,133.7316,6730.0
2019-07-18 13:30:00,139.55,139.59,139.49,139.55,3100.0,133.7316,133.77,133.6742,133.7316,3100.0
2019-07-18 13:35:00,139.52,139.59,139.48,139.48,5772.0,133.7029,133.77,133.6646,133.6646,5772.0
2019-07-18 13:40:00,139.49,139.5,139.13,139.21,37370.0,133.6742,133.6837,133.3292,133.4058,37370.0
2019-07-18 13:45:00,139.21,139.32,139.13,139.15,5535.0,133.4058,133.5112,133.3292,133.3483,5535.0
2019-07-18 13:50:00,139.15,139.16,138.97,138.97,4778.0,133.3483,133.3579,133.1758,133.1758,4778.0
2019-07-18 13:55:00,138.96,139.29,138.96,139.29,7037.0,133.1662,133.4825,133.1662,133.4825,7037.0
2019-07-18 14:00:00,139.25,139.33,139.22,139.31,6209.0,133.4442,133.5208,133.4154,133.5017,6209.0
2019-07-18 14:05:00,139.3,139.3,139.16,139.23,5960.0,133.4921,133.4921,133.3579,133.425,5960.0
2019-07-18 14:10:00,139.2,139.36,139.2,139.3,7237.0,133.3962,133.5496,133.3962,133.4921,7237.0
2019-07-18 14:15:00,139.29,139.35,139.11,139.27,31989.0,133.4825,133.54,133.31,133.4633,31989.0
2019-07-18 14:20:00,139.3,139.56,139.28,139.5,28536.0,133.4921,133.7412,133.4729,133.6837,28536.0
2019-07-18 14:25:00,139.5,139.64,139.48,139.56,6134.0,133.6837,133.8179,133.6646,133.7412,6134.0
2019-07-18 14:30:00,139.56,139.62,139.49,139.57,4011.0,133.7412,133.7987,133.6742,133.7508,4011.0
2019-07-18 14:35:00,139.54,139.68,139.54,139.63,4100.0,133.7221,133.8562,133.7221,133.8083,4100.0
2019-07-18 14:40:00,139.63,139.78,139.6,139.74,3640.0,133.8083,133.9521,133.7796,133.9137,3640.0
2019-07-18 14:45:00,139.77,139.85,139.63,139.64,6581.0,133.9425,134.0191,133.8083,133.8179,6581.0
2019-07-18 14:50:00,139.63,139.68,139.56,139.59,6475.0,133.8083,133.8562,133.7412,133.77,6475.0
2019-07-18 14:55:00,139.59,139.85,139.57,139.83,8967.0,133.77,134.0191,133.7508,134.0,8967.0
2019-07-18 15:00:00,139.83,140.07,139.74,139.96,11513.0,134.0,134.23,133.9137,134.1246,11513.0
2019-07-18 15:05:00,139.97,139.97,139.79,139.83,4730.0,134.1341,134.1341,133.9616,134.0,4730.0
2019-07-18 15:10:00,139.8,139.94,139.75,139.94,4700.0,133.9712,134.1054,133.9233,134.1054,4700.0
2019-07-18 15:15:00,139.96,139.96,139.7,139.7,6610.0,134.1246,134.1246,133.8754,133.8754,6610.0
2019-07-18 15:20:00,139.7,139.76,139.64,139.67,7600.0,133.8754,133.9329,133.8179,133.8466,7600.0
2019-07-18 15:25:00,139.66,139.81,139.59,139.81,9054.0,133.8371,133.9808,133.77,133.9808,9054.0
2019-07-18 15:30:00,139.81,139.91,139.69,139.77,16258.0,133.9808,134.0766,133.8658,133.9425,16258.0
2019-07-18 15:35:00,139.8,139.87,139.73,139.74,14673.0,133.9712,134.0383,133.9041,133.9137,14673.0
2019-07-18 15:40:00,139.72,139.74,139.62,139.72,14038.0,133.8946,133.9137,133.7987,133.8946,14038.0
2019-07-18 15:45:00,139.72,139.73,139.54,139.61,16580.0,133.8946,133.9041,133.7221,133.7891,16580.0
2019-07-18 15:50:00,139.61,139.72,139.6,139.68,22490.0,133.7891,133.8946,133.7796,133.8562,22490.0
2019-07-18 15:55:00,139.68,139.83,139.68,139.8,58914.0,133.8562,134.0,133.8562,133.9712,58914.0
2019-07-19 09:30:00,140.23,140.23,138.77,139.51,88762.0,134.3833,134.3833,132.9842,133.6933,88762.0
2019-07-19 09:35:00,139.53,139.75,139.12,139.2,19413.0,133.7125,133.9233,133.3196,133.3962,19413.0
2019-07-19 09:40:00,139.39,139.57,139.31,139.35,20454.0,133.5783,133.7508,133.5017,133.54,20454.0
2019-07-19 09:45:00,139.34,139.53,139.2,139.4,23389.0,133.5304,133.7125,133.3962,133.5879,23389.0
2019-07-19 09:50:00,139.42,139.53,139.07,139.15,22013.0,133.6071,133.7125,133.2717,133.3483,22013.0
2019-07-19 09:55:00,139.15,139.36,139.14,139.36,14000.0,133.3483,133.5496,133.3387,133.5496,14000.0
2019-07-19 10:00:00,139.32,139.57,139.27,139.52,10426.0,133.5112,133.7508,133.4633,133.7029,10426.0
2019-07-19 10:05:00,139.47,139.53,139.3,139.31,15870.0,133.655,133.7125,133.4921,133.5017,15870.0
2019-07-19 10:10:00,139.3,139.48,139.15,139.15,16086.0,133.4921,133.6646,133.3483,133.3483,16086.0
2019-07-19 10:15:00,139.27,139.68,139.27,139.55,4593.0,133.4633,133.8562,133.4633,133.7316,4593.0
2019-07-19 10:20:00,139.53,139.66,139.5,139.58,6110.0,133.7125,133.8371,133.6837,133.7604,6110.0
2019-07-19 10:25:00,139.58,139.66,139.35,139.52,10016.0,133.7604,133.8371,133.54,133.7029,10016.0
2019-07-19 10:30:00,139.51,139.57,139.16,139.19,6240.0,133.6933,133.7508,133.3579,133.3867,6240.0
2019-07-19 10:35:00,139.23,139.4,139.19,139.34,7776.0,133.425,133.5879,133.3867,133.5304,7776.0
2019-07-19 10:40:00,139.32,139.33,139.17,139.28,5942.0,133.5112,133.5208,133.3675,133.4729,5942.0
2019-07-19 10:45:00,139.38,139.45,139.27,139.29,12893.0,133.5687,133.6358,133.4633,133.4825,12893.0
2019-07-19 10:50:00,139.24,139.27,139.09,139.27,6153.0,133.4346,133.4633,133.2908,133.4633,6153.0
2019-07-19 10:55:00,139.25,139.43,139.24,139.24,6978.0,133.4442,133.6167,133.4346,133.4346,6978.0
2019-07-19 11:00:00,139.29,139.48,139.23,139.48,4037.0,133.4825,133.6646,133.425,133.6646,4037.0
2019-07-19 11:05:00,139.45,139.53,139.34,139.53,4900.0,133.6358,133.7125,133.5304,133.7125,4900.0
2019-07-19 11:10:00,139.54,139.78,139.54,139.72,7390.0,133.7221,133.9521,133.7221,133.8946,7390.0
2019-07-19 11:15:00,139.77,139.8,139.68,139.73,8714.0,133.9425,133.9712,133.8562,133.9041,8714.0
2019-07-19 11:20:00,139.75,139.8,139.71,139.77,15385.0,133.9233,133.9712,133.885,133.9425,15385.0
2019-07-19 11:25:00,139.75,139.8,139.72,139.76,10661.0,133.9233,133.9712,133.8946,133.9329,10661.0
2019-07-19 11:30:00,139.77,139.8,139.68,139.76,7718.0,133.9425,133.9712,133.8562,133.9329,7718.0
2019-07-19 11:35:00,139.79,139.8,139.53,139.55,10333.0,133.9616,133.9712,133.7125,133.7316,10333.0
2019-07-19 11:40:00,139.56,139.56,139.28,139.43,8237.0,133.7412,133.7412,133.4729,133.6167,8237.0
2019-07-19 11:45:00,139.45,139.45,139.27,139.37,4666.0,133.6358,133.6358,133.4633,133.5592,4666.0
2019-07-19 11:50:00,139.37,139.48,139.28,139.48,6014.0,133.5592,133.6646,133.4729,133.6646,6014.0
2019-07-19 11:55:00,139.45,139.51,139.31,139.41,4894.0,133.6358,133.6933,133.5017,133.5975,4894.0
2019-07-19 12:00:00,139.42,139.51,139.41,139.44,6549.0,133.6071,133.6933,133.5975,133.6262,6549.0
2019-07-19 12:05:00,139.43,139.53,139.41,139.49,6353.0,133.6167,133.7125,133.5975,133.6742,6353.0
2019-07-19 12:10:00,139.5,139.69,139.5,139.64,7255.0,133.6837,133.8658,133.6837,133.8179,7255.0
2019-07-19 12:15:00,139.64,139.7,139.62,139.67,4981.0,133.8179,133.8754,133.7987,133.8466,4981.0
2019-07-19 12:20:00,139.67,139.76,139.57,139.58,8868.0,133.8466,133.9329,133.7508,133.7604,8868.0
2019-07-19 12:25:00,139.59,139.72,139.59,139.62,13582.0,133.77,133.8946,133.77,133.7987,13582.0
2019-07-19 12:30:00,139.63,139.65,139.46,139.5,12209.0,133.8083,133.8275,133.6454,133.6837,12209.0
2019-07-19 12:35:00,139.5,139.65,139.47,139.64,4211.0,133.6837,133.8275,133.655,133.8179,4211.0
2019-07-19 12:40:00,139.62,139.64,139.48,139.5,5949.0,133.7987,133.8179,133.6646,133.6837,5949.0
2019-07-19 12:45:00,139.48,139.59,139.47,139.59,7220.0,133.6646,133.77,133.655,133.77,7220.0
2019-07-19 12:50:00,139.62,139.62,139.53,139.55,5694.0,133.7987,133.7987,133.7125,133.7316,5694.0
2019-07-19 12:55:00,139.55,139.55,139.49,139.53,4200.0,133.7316,133.7316,133.6742,133.7125,4200.0
2019-07-19 13:00:00,139.53,139.53,139.33,139.36,8350.0,133.7125,133.7125,133.5208,133.5496,8350.0
2019-07-19 13:05:00,139.37,139.46,139.36,139.46,5728.0,133.5592,133.6454,133.5496,133.6454,5728.0
2019-07-19 13:10:00,139.46,139.57,139.46,139.47,6299.0,133.6454,133.7508,133.6454,133.655,6299.0
2019-07-19 13:15:00,139.47,139.54,139.44,139.46,3648.0,133.655,133.7221,133.6262,133.6454,3648.0
2019-07-19 13:20:00,139.46,139.54,139.45,139.51,3812.0,133.6454,133.7221,133.6358,133.6933,3812.0
2019-07-19 13:25:00,139.5,139.64,139.5,139.61,5438.0,133.6837,133.8179,133.6837,133.7891,5438.0
2019-07-19 13:30:00,139.59,139.62,139.56,139.56,4600.0,133.77,133.7987,133.7412,133.7412,4600.0
2019-07-19 13:35:00,139.53,139.54,139.4,139.43,3998.0,133.7125,133.7221,133.5879,133.6167,3998.0
2019-07-19 13:40:00,139.42,139.45,139.4,139.43,3257.0,133.6071,133.6358,133.5879,133.6167,3257.0
2019-07-19 13:45:00,139.42,139.51,139.4,139.51,3665.0,133.6071,133.6933,133.5879,133.6933,3665.0
2019-07-19 13:50:00,139.49,139.53,139.44,139.48,6019.0,133.6742,133.7125,133.6262,133.6646,6019.0
2019-07-19 13:55:00,139.42,139.42,139.33,139.37,3761.0,133.6071,133.6071,133.5208,133.5592,3761.0
2019-07-19 14:00:00,139.4,139.46,139.33,139.34,6113.0,133.5879,133.6454,133.5208,133.5304,6113.0
2019-07-19 14:05:00,139.38,139.38,139.17,139.17,6320.0,133.5687,133.5687,133.3675,133.3675,6320.0
2019-07-19 14:10:00,139.13,139.14,138.93,138.98,6463.0,133.3292,133.3387,133.1375,133.1854,6463.0
2019-07-19 14:15:00,138.98,138.99,138.81,138.84,6327.0,133.1854,133.195,133.0225,133.0513,6327.0
2019-07-19 14:20:00,138.83,138.91,138.71,138.71,10032.0,133.0417,133.1183,132.9267,132.9267,10032.0
2019-07-19 14:25:00,138.7,138.75,138.5,138.5,12810.0,132.9171,132.965,132.7254,132.7254,12810.0
2019-07-19 14:30:00,138.53,138.57,138.19,138.22,12044.0,132.7542,132.7925,132.4284,132.4571,12044.0
2019-07-19 14:35:00,138.21,138.27,138.1,138.24,20179.0,132.4475,132.505,132.3421,132.4763,20179.0
2019-07-19 14:40:00,138.24,138.31,138.13,138.18,11676.0,132.4763,132.5433,132.3709,132.4188,11676.0
2019-07-19 14:45:00,138.14,138.15,138.03,138.13,8467.0,132.3804,132.39,132.275,132.3709,8467.0
2019-07-19 14:50:00,138.15,138.25,138.11,138.2,6477.0,132.39,132.4859,132.3517,132.4379,6477.0
2019-07-19 14:55:00,138.21,138.24,138.14,138.22,16664.0,132.4475,132.4763,132.3804,132.4571,16664.0
2019-07-19 15:00:00,138.2,138.22,138.02,138.03,11791.0,132.4379,132.4571,132.2654,132.275,11791.0
2019-07-19 15:05:00,138.01,138.19,137.95,138.19,12321.0,132.2559,132.4284,132.1984,132.4284,12321.0
2019-07-19 15:10:00,138.19,138.22,138.08,138.22,7656.0,132.4284,132.4571,132.3229,132.4571,7656.0
2019-07-19 15:15:00,138.21,138.3,138.07,138.12,11497.0,132.4475,132.5338,132.3134,132.3613,11497.0
2019-07-19 15:20:00,138.09,138.2,137.96,138.19,13056.0,132.3325,132.4379,132.2079,132.4284,13056.0
2019-07-19 15:25:00,138.19,138.32,138.19,138.25,10319.0,132.4284,132.5529,132.4284,132.4859,10319.0
2019-07-19 15:30:00,138.26,138.37,138.13,138.13,13109.0,132.4954,132.6008,132.3709,132.3709,13109.0
2019-07-19 15:35:00,138.13,138.16,137.96,138.02,17518.0,132.3709,132.3996,132.2079,132.2654,17518.0
2019-07-19 15:40:00,138.02,138.23,137.99,138.2,20990.0,132.2654,132.4667,132.2367,132.4379,20990.0
2019-07-19 15:45:00,138.21,138.21,137.88,137.94,19492.0,132.4475,132.4475,132.1313,132.1888,19492.0
2019-07-19 15:50:00,137.94,137.95,137.82,137.9,29540.0,132.1888,132.1984,132.0738,132.1504,29540.0
2019-07-19 15:55:00,137.88,137.89,137.63,137.7,99696.0,132.1313,132.1409,131.8917,131.9588,99696.0
2019-07-22 09:30:00,137.5,137.79,136.52,136.52,35411.0,131.7671,132.045,130.828,130.828,35411.0
2019-07-22 09:35:00,136.52,136.69,135.77,136.14,31320.0,130.828,130.9909,130.1093,130.4638,31320.0
2019-07-22 09:40:00,136.23,136.43,135.78,135.86,20627.0,130.5501,130.7417,130.1188,130.1955,20627.0
2019-07-22 09:45:00,135.9,135.91,135.39,135.56,46567.0,130.2338,130.2434,129.7451,129.908,46567.0
2019-07-22 09:50:00,135.52,136.07,135.49,136.07,54241.0,129.8697,130.3967,129.8409,130.3967,54241.0
2019-07-22 09:55:00,136.08,136.26,135.85,136.07,37415.0,130.4063,130.5788,130.1859,130.3967,37415.0
2019-07-22 10:00:00,136.21,136.39,135.98,136.13,22797.0,130.5309,130.7034,130.3105,130.4542,22797.0
2019-07-22 10:05:00,136.11,136.21,135.95,135.99,14520.0,130.4351,130.5309,130.2817,130.3201,14520.0
2019-07-22 10:10:00,135.99,136.27,135.92,136.0,18044.0,130.3201,130.5884,130.253,130.3297,18044.0
2019-07-22 10:15:00,136.0,136.17,135.8,136.0,16308.0,130.3297,130.4926,130.138,130.3297,16308.0
2019-07-22 10:20:00,136.01,136.26,135.98,136.18,14507.0,130.3392,130.5788,130.3105,130.5022,14507.0
2019-07-22 10:25:00,136.22,136.33,136.07,136.08,10400.0,130.5405,130.6459,130.3967,130.4063,10400.0
2019-07-22 10:30:00,136.09,136.34,135.98,136.0,13805.0,130.4159,130.6555,130.3105,130.3297,13805.0
2019-07-22 10:35:00,135.99,136.16,135.99,136.05,11186.0,130.3201,130.483,130.3201,130.3776,11186.0
2019-07-22 10:40:00,136.11,136.11,135.83,135.93,21099.0,130.4351,130.4351,130.1667,130.2626,21099.0
2019-07-22 10:45:00,135.93,136.36,135.91,136.36,21507.0,130.2626,130.6747,130.2434,130.6747,21507.0
2019-07-22 10:50:00,136.4,136.4,136.05,136.09,7451.0,130.713,130.713,130.3776,130.4159,7451.0
2019-07-22 10:55:00,136.12,136.34,136.01,136.27,28507.0,130.4447,130.6555,130.3392,130.5884,28507.0
2019-07-22 11:00:00,136.26,136.42,136.09,136.42,17617.0,130.5788,130.7322,130.4159,130.7322,17617.0
2019-07-22 11:05:00,136.44,136.66,136.43,136.55,9832.0,130.7513,130.9621,130.7417,130.8567,9832.0
2019-07-22 11:10:00,136.53,136.62,136.49,136.52,4100.0,130.8376,130.9238,130.7992,130.828,4100.0
2019-07-22 11:15:00,136.51,136.56,136.41,136.56,5000.0,130.8184,130.8663,130.7226,130.8663,5000.0
2019-07-22 11:20:00,136.56,136.56,136.36,136.38,6842.0,130.8663,130.8663,130.6747,130.6938,6842.0
2019-07-22 11:25:00,136.41,136.43,136.23,136.23,6658.0,130.7226,130.7417,130.5501,130.5501,6658.0
2019-07-22 11:30:00,136.19,136.25,136.09,136.11,6684.0,130.5117,130.5692,130.4159,130.4351,6684.0
2019-07-22 11:35:00,136.11,136.39,136.11,136.31,15550.0,130.4351,130.7034,130.4351,130.6267,15550.0
2019-07-22 11:40:00,136.32,136.33,136.23,136.27,4603.0,130.6363,130.6459,130.5501,130.5884,4603.0
2019-07-22 11:45:00,136.3,136.31,136.22,136.25,7745.0,130.6172,130.6267,130.5405,130.5692,7745.0
2019-07-22 11:50:00,136.2,136.21,136.07,136.2,3800.0,130.5213,130.5309,130.3967,130.5213,3800.0
2019-07-22 11:55:00,136.18,136.2,136.1,136.16,11878.0,130.5022,130.5213,130.4255,130.483,11878.0
2019-07-22 12:00:00,136.23,136.24,136.09,136.14,15470.0,130.5501,130.5597,130.4159,130.4638,15470.0
2019-07-22 12:05:00,136.12,136.24,136.1,136.17,12901.0,130.4447,130.5597,130.4255,130.4926,12901.0
2019-07-22 12:10:00,136.21,136.25,136.16,136.24,8491.0,130.5309,130.5692,130.483,130.5597,8491.0
2019-07-22 12:15:00,136.23,136.26,136.15,136.22,30062.0,130.5501,130.5788,130.4734,130.5405,30062.0
2019-07-22 12:20:00,136.16,136.38,136.15,136.37,13405.0,130.483,130.6938,130.4734,130.6842,13405.0
2019-07-22 12:25:00,136.42,136.48,136.32,136.32,6281.0,130.7322,130.7896,130.6363,130.6363,6281.0
2019-07-22 12:30:00,136.31,136.36,136.31,136.34,3142.0,130.6267,130.6747,130.6267,130.6555,3142.0
2019-07-22 12:35:00,136.33,136.44,136.3,136.41,6204.0,130.6459,130.7513,130.6172,130.7226,6204.0
2019-07-22 12:40:00,136.41,136.52,136.34,136.39,9478.0,130.7226,130.828,130.6555,130.7034,9478.0
2019-07-22 12:45:00,136.38,136.38,136.27,136.29,6058.0,130.6938,130.6938,130.5884,130.6076,6058.0
2019-07-22 12:50:00,136.3,136.32,136.26,136.26,12174.0,130.6172,130.6363,130.5788,130.5788,12174.0
2019-07-22 12:55:00,136.26,136.28,136.19,136.22,27048.0,130.5788,130.598,130.5117,130.5405,27048.0
2019-07-22 13:00:00,136.22,136.36,136.21,136.29,67763.0,130.5405,130.6747,130.5309,130.6076,67763.0
2019-07-22 13:05:00,136.31,136.48,136.31,136.37,7150.0,130.6267,130.7896,130.6267,130.6842,7150.0
2019-07-22 13:10:00,136.39,136.56,136.34,136.5,11722.0,130.7034,130.8663,130.6555,130.8088,11722.0
2019-07-22 13:15:00,136.49,136.51,136.32,136.32,9566.0,130.7992,130.8184,130.6363,130.6363,9566.0
2019-07-22 13:20:00,136.33,136.33,136.25,136.3,11376.0,130.6459,130.6459,130.5692,130.6172,11376.0
2019-07-22 13:25:00,136.32,136.5,136.3,136.36,7750.0,130.6363,130.8088,130.6172,130.6747,7750.0
2019-07-22 13:30:00,136.36,136.41,136.33,136.39,38236.0,130.6747,130.7226,130.6459,130.7034,38236.0
2019-07-22 13:35:00,136.39,136.41,136.35,136.4,9738.0,130.7034,130.7226,130.6651,130.713,9738.0
2019-07-22 13:40:00,136.38,136.6,136.37,136.53,7568.0,130.6938,130.9046,130.6842,130.8376,7568.0
2019-07-22 13:45:00,136.5,136.51,136.44,136.48,4889.0,130.8088,130.8184,130.7513,130.7896,4889.0
2019-07-22 13:50:00,136.47,136.47,136.35,136.38,6003.0,130.7801,130.7801,130.6651,130.6938,6003.0
2019-07-22 13:55:00,136.4,136.42,136.37,136.42,3000.0,130.713,130.7322,130.6842,130.7322,3000.0
2019-07-22 14:00:00,136.4,136.5,136.35,136.5,4976.0,130.713,130.8088,130.6651,130.8088,4976.0
2019-07-22 14:05:00,136.48,136.53,136.35,136.36,4235.0,130.7896,130.8376,130.6651,130.6747,4235.0
2019-07-22 14:10:00,136.37,136.42,136.33,136.39,4700.0,130.6842,130.7322,130.6459,130.7034,4700.0
2019-07-22 14:15:00,136.4,136.51,136.39,136.39,5500.0,130.713,130.8184,130.7034,130.7034,5500.0
2019-07-22 14:20:00,136.39,136.42,136.35,136.35,4935.0,130.7034,130.7322,130.6651,130.6651,4935.0
2019-07-22 14:25:00,136.35,136.39,136.33,136.36,7298.0,130.6651,130.7034,130.6459,130.6747,7298.0
2019-07-22 14:30:00,136.35,136.39,136.24,136.24,25237.0,130.6651,130.7034,130.5597,130.5597,25237.0
2019-07-22 14:35:00,136.23,136.26,136.03,136.03,5396.0,130.5501,130.5788,130.3584,130.3584,5396.0
2019-07-22 14:40:00,136.05,136.08,135.91,136.05,10532.0,130.3776,130.4063,130.2434,130.3776,10532.0
2019-07-22 14:45:00,136.03,136.17,136.03,136.17,5257.0,130.3584,130.4926,130.3584,130.4926,5257.0
2019-07-22 14:50:00,136.17,136.26,136.15,136.16,6955.0,130.4926,130.5788,130.4734,130.483,6955.0
2019-07-22 14:55:00,136.19,136.24,136.14,136.19,8650.0,130.5117,130.5597,130.4638,130.5117,8650.0
2019-07-22 15:00:00,136.17,136.39,136.17,136.36,11293.0,130.4926,130.7034,130.4926,130.6747,11293.0
2019-07-22 15:05:00,136.34,136.37,136.28,136.3,5194.0,130.6555,130.6842,130.598,130.6172,5194.0
2019-07-22 15:10:00,136.28,136.28,136.13,136.13,6664.0,130.598,130.598,130.4542,130.4542,6664.0
2019-07-22 15:15:00,136.14,136.16,136.08,136.13,14080.0,130.4638,130.483,130.4063,130.4542,14080.0
2019-07-22 15:20:00,136.14,136.15,136.02,136.11,20800.0,130.4638,130.4734,130.3488,130.4351,20800.0
2019-07-22 15:25:00,136.11,136.18,136.08,136.16,18317.0,130.4351,130.5022,130.4063,130.483,18317.0
2019-07-22 15:30:00,136.15,136.15,136.02,136.1,21166.0,130.4734,130.4734,130.3488,130.4255,21166.0
2019-07-22 15:35:00,136.09,136.17,136.08,136.12,18763.0,130.4159,130.4926,130.4063,130.4447,18763.0
2019-07-22 15:40:00,136.12,136.18,136.08,136.15,16851.0,130.4447,130.5022,130.4063,130.4734,16851.0
2019-07-22 15:45:00,136.15,136.16,136.04,136.13,29811.0,130.4734,130.483,130.368,130.4542,29811.0
2019-07-22 15:50:00,136.13,136.23,136.1,136.17,25494.0,130.4542,130.5501,130.4255,130.4926,25494.0
2019-07-22 15:55:00,136.18,136.18,135.99,136.07,82264.0,130.5022,130.5022,130.3201,130.3967,82264.0
2019-07-23 09:30:00,137.32,137.32,136.67,136.67,19993.0,131.5946,131.5946,130.9717,130.9717,19993.0
2019-07-23 09:35:00,136.48,136.66,136.11,136.59,14724.0,130.7896,130.9621,130.4351,130.8951,14724.0
2019-07-23 09:40:00,136.47,136.81,136.36,136.72,5589.0,130.7801,131.1059,130.6747,131.0196,5589.0
2019-07-23 09:45:00,136.73,136.92,136.57,136.86,8410.0,131.0292,131.2113,130.8759,131.1538,8410.0
2019-07-23 09:50:00,136.85,136.9,136.68,136.68,6886.0,131.1442,131.1921,130.9813,130.9813,6886.0
2019-07-23 09:55:00,136.68,136.75,136.36,136.39,12591.0,130.9813,131.0484,130.6747,130.7034,12591.0
2019-07-23 10:00:00,136.38,136.43,136.21,136.28,13685.0,130.6938,130.7417,130.5309,130.598,13685.0
2019-07-23 10:05:00,136.32,136.37,136.23,136.28,16506.0,130.6363,130.6842,130.5501,130.598,16506.0
2019-07-23 10:10:00,136.26,136.35,136.23,136.32,38573.0,130.5788,130.6651,130.5501,130.6363,38573.0
2019-07-23 10:15:00,136.32,136.34,136.23,136.34,38131.0,130.6363,130.6555,130.5501,130.6555,38131.0
2019-07-23 10:20:00,136.34,136.51,136.26,136.51,29361.0,130.6555,130.8184,130.5788,130.8184,29361.0
2019-07-23 10:25:00,136.5,136.92,136.5,136.81,30233.0,130.8088,131.2113,130.8088,131.1059,30233.0
2019-07-23 10:30:00,136.79,137.18,136.78,137.12,13712.0,131.0867,131.4605,131.0771,131.403,13712.0
2019-07-23 10:35:00,137.1,137.52,137.09,137.52,16237.0,131.3838,131.7863,131.3742,131.7863,16237.0
2019-07-23 10:40:00,137.49,137.61,137.41,137.51,12653.0,131.7575,131.8725,131.6809,131.7767,12653.0
2019-07-23 10:45:00,137.47,137.61,137.45,137.6,2881.0,131.7384,131.8725,131.7192,131.863,2881.0
2019-07-23 10:50:00,137.55,137.67,137.53,137.61,4133.0,131.815,131.93,131.7959,131.8725,4133.0
2019-07-23 10:55:00,137.63,137.73,137.53,137.65,9250.0,131.8917,131.9875,131.7959,131.9109,9250.0
2019-07-23 11:00:00,137.62,137.64,137.47,137.48,6243.0,131.8821,131.9013,131.7384,131.748,6243.0
2019-07-23 11:05:00,137.46,137.58,137.43,137.44,9150.0,131.7288,131.8438,131.7,131.7096,9150.0
2019-07-23 11:10:00,137.49,137.61,137.45,137.6,5973.0,131.7575,131.8725,131.7192,131.863,5973.0
2019-07-23 11:15:00,137.58,137.6,137.42,137.6,5575.0,131.8438,131.863,131.6905,131.863,5575.0
2019-07-23 11:20:00,137.59,137.77,137.59,137.76,6878.0,131.8534,132.0259,131.8534,132.0163,6878.0
2019-07-23 11:25:00,137.73,137.75,137.66,137.71,6070.0,131.9875,132.0067,131.9204,131.9684,6070.0
2019-07-23 11:30:00,137.7,137.75,137.63,137.68,5411.0,131.9588,132.0067,131.8917,131.9396,5411.0
2019-07-23 11:35:00,137.64,137.66,137.54,137.62,6505.0,131.9013,131.9204,131.8055,131.8821,6505.0
2019-07-23 11:40:00,137.63,137.82,137.61,137.82,7828.0,131.8917,132.0738,131.8725,132.0738,7828.0
2019-07-23 11:45:00,137.81,137.81,137.71,137.74,6714.0,132.0642,132.0642,131.9684,131.9971,6714.0
2019-07-23 11:50:00,137.75,137.81,137.69,137.79,4822.0,132.0067,132.0642,131.9492,132.045,4822.0
2019-07-23 11:55:00,137.84,137.86,137.68,137.83,6669.0,132.0929,132.1121,131.9396,132.0834,6669.0
2019-07-23 12:00:00,137.8,137.88,137.77,137.83,9927.0,132.0546,132.1313,132.0259,132.0834,9927.0
2019-07-23 12:05:00,137.82,137.95,137.78,137.92,6686.0,132.0738,132.1984,132.0354,132.1696,6686.0
2019-07-23 12:10:00,137.93,138.0,137.91,137.97,8130.0,132.1792,132.2463,132.16,132.2175,8130.0
2019-07-23 12:15:00,137.96,137.99,137.85,137.96,5335.0,132.2079,132.2367,132.1025,132.2079,5335.0
2019-07-23 12:20:00,137.94,138.04,137.84,138.03,6321.0,132.1888,132.2846,132.0929,132.275,6321.0
2019-07-23 12:25:00,138.03,138.04,137.98,138.0,8945.0,132.275,132.2846,132.2271,132.2463,8945.0
2019-07-23 12:30:00,138.0,138.03,137.86,138.02,6612.0,132.2463,132.275,132.1121,132.2654,6612.0
2019-07-23 12:35:00,138.01,138.06,137.97,138.01,9383.0,132.2559,132.3038,132.2175,132.2559,9383.0
2019-07-23 12:40:00,137.98,138.03,137.98,138.01,7414.0,132.2271,132.275,132.2271,132.2559,7414.0
2019-07-23 12:45:00,138.01,138.07,137.99,137.99,9052.0,132.2559,132.3134,132.2367,132.2367,9052.0
2019-07-23 12:50:00,138.01,138.01,137.82,137.82,8204.0,132.2559,132.2559,132.0738,132.0738,8204.0
2019-07-23 12:55:00,137.83,137.98,137.82,137.93,15843.0,132.0834,132.2271,132.0738,132.1792,15843.0
2019-07-23 13:00:00,137.93,138.01,137.93,138.0,7312.0,132.1792,132.2559,132.1792,132.2463,7312.0
2019-07-23 13:05:00,138.02,138.18,137.98,138.18,16012.0,132.2654,132.4188,132.2271,132.4188,16012.0
2019-07-23 13:10:00,138.15,138.23,138.12,138.23,16228.0,132.39,132.4667,132.3613,132.4667,16228.0
2019-07-23 13:15:00,138.23,138.47,138.19,138.42,19421.0,132.4667,132.6967,132.4284,132.6488,19421.0
2019-07-23 13:20:00,138.43,138.56,138.41,138.56,15710.0,132.6583,132.7829,132.6392,132.7829,15710.0
2019-07-23 13:25:00,138.6,138.79,138.59,138.7,31803.0,132.8213,133.0033,132.8117,132.9171,31803.0
2019-07-23 13:30:00,138.7,138.86,138.69,138.77,17652.0,132.9171,133.0704,132.9075,132.9842,17652.0
2019-07-23 13:35:00,138.77,138.84,138.72,138.79,14314.0,132.9842,133.0513,132.9363,133.0033,14314.0
2019-07-23 13:40:00,138.78,139.29,138.75,139.15,32457.0,132.9938,133.4825,132.965,133.3483,32457.0
2019-07-23 13:45:00,139.16,139.27,139.08,139.21,19115.0,133.3579,133.4633,133.2812,133.4058,19115.0
2019-07-23 13:50:00,139.23,139.24,139.08,139.15,11134.0,133.425,133.4346,133.2812,133.3483,11134.0
2019-07-23 13:55:00,139.16,139.42,139.1,139.13,18789.0,133.3579,133.6071,133.3004,133.3292,18789.0
2019-07-23 14:00:00,139.14,139.34,139.14,139.33,14973.0,133.3387,133.5304,133.3387,133.5208,14973.0
2019-07-23 14:05:00,139.31,139.42,139.25,139.31,12424.0,133.5017,133.6071,133.4442,133.5017,12424.0
2019-07-23 14:10:00,139.32,139.47,139.29,139.47,12377.0,133.5112,133.655,133.4825,133.655,12377.0
2019-07-23 14:15:00,139.45,139.65,139.45,139.65,20993.0,133.6358,133.8275,133.6358,133.8275,20993.0
2019-07-23 14:20:00,139.6,139.6,139.25,139.28,24072.0,133.7796,133.7796,133.4442,133.4729,24072.0
2019-07-23 14:25:00,139.3,139.43,139.22,139.42,9713.0,133.4921,133.6167,133.4154,133.6071,9713.0
2019-07-23 14:30:00,139.44,139.58,139.42,139.54,19176.0,133.6262,133.7604,133.6071,133.7221,19176.0
2019-07-23 14:35:00,139.57,139.57,139.47,139.48,9055.0,133.7508,133.7508,133.655,133.6646,9055.0
2019-07-23 14:40:00,139.48,139.7,139.47,139.62,13125.0,133.6646,133.8754,133.655,133.7987,13125.0
2019-07-23 14:45:00,139.63,139.72,139.59,139.66,11273.0,133.8083,133.8946,133.77,133.8371,11273.0
2019-07-23 14:50:00,139.63,139.81,139.62,139.78,13223.0,133.8083,133.9808,133.7987,133.9521,13223.0
2019-07-23 14:55:00,139.78,140.0,139.78,139.98,31221.0,133.9521,134.1629,133.9521,134.1437,31221.0
2019-07-23 15:00:00,139.98,140.02,139.66,139.66,30496.0,134.1437,134.1821,133.8371,133.8371,30496.0
2019-07-23 15:05:00,139.67,139.98,139.67,139.93,19985.0,133.8466,134.1437,133.8466,134.0958,19985.0
2019-07-23 15:10:00,139.94,140.09,139.93,140.09,17089.0,134.1054,134.2491,134.0958,134.2491,17089.0
2019-07-23 15:15:00,140.1,140.21,140.02,140.11,30728.0,134.2587,134.3641,134.1821,134.2683,30728.0
2019-07-23 15:20:00,140.13,140.31,140.13,140.26,29795.0,134.2875,134.46,134.2875,134.412,29795.0
2019-07-23 15:25:00,140.27,140.38,140.14,140.3,33017.0,134.4216,134.527,134.297,134.4504,33017.0
2019-07-23 15:30:00,140.31,140.57,140.3,140.54,61016.0,134.46,134.7091,134.4504,134.6804,61016.0
2019-07-23 15:35:00,140.53,140.59,140.4,140.41,52611.0,134.6708,134.7283,134.5462,134.5558,52611.0
2019-07-23 15:40:00,140.41,140.46,140.33,140.37,35583.0,134.5558,134.6037,134.4791,134.5175,35583.0
2019-07-23 15:45:00,140.38,140.45,140.27,140.28,45750.0,134.527,134.5941,134.4216,134.4312,45750.0
2019-07-23 15:50:00,140.28,140.67,140.24,140.63,83146.0,134.4312,134.805,134.3929,134.7666,83146.0
2019-07-23 15:55:00,140.65,140.88,140.65,140.69,169996.0,134.7858,135.0062,134.7858,134.8241,169996.0
2019-07-24 09:30:00,140.08,140.53,138.23,139.66,53195.0,134.2396,134.6708,132.4667,133.8371,53195.0
2019-07-24 09:35:00,139.8,140.36,139.09,139.09,56154.0,133.9712,134.5079,133.2908,133.2908,56154.0
2019-07-24 09:40:00,139.21,140.36,139.17,140.03,25126.0,133.4058,134.5079,133.3675,134.1916,25126.0
2019-07-24 09:45:00,140.03,140.3,139.73,139.81,17596.0,134.1916,134.4504,133.9041,133.9808,17596.0
2019-07-24 09:50:00,139.87,140.52,139.83,139.83,51661.0,134.0383,134.6612,134.0,134.0,51661.0
2019-07-24 09:55:00,139.86,139.86,139.11,139.2,23704.0,134.0287,134.0287,133.31,133.3962,23704.0
2019-07-24 10:00:00,139.22,139.63,138.91,139.3,43313.0,133.4154,133.8083,133.1183,133.4921,43313.0
2019-07-24 10:05:00,139.32,139.41,138.9,138.9,21277.0,133.5112,133.5975,133.1087,133.1087,21277.0
2019-07-24 10:10:00,138.9,139.33,138.9,139.21,16725.0,133.1087,133.5208,133.1087,133.4058,16725.0
2019-07-24 10:15:00,139.18,139.18,138.59,138.7,13049.0,133.3771,133.3771,132.8117,132.9171,13049.0
2019-07-24 10:20:00,138.72,138.73,138.12,138.17,33048.0,132.9363,132.9458,132.3613,132.4092,33048.0
2019-07-24 10:25:00,138.17,138.58,137.75,138.47,26226.0,132.4092,132.8021,132.0067,132.6967,26226.0
2019-07-24 10:30:00,138.53,138.86,138.41,138.74,6310.0,132.7542,133.0704,132.6392,132.9554,6310.0
2019-07-24 10:35:00,138.7,139.12,138.7,139.12,4645.0,132.9171,133.3196,132.9171,133.3196,4645.0
2019-07-24 10:40:00,139.15,139.15,138.4,138.41,12054.0,133.3483,133.3483,132.6296,132.6392,12054.0
2019-07-24 10:45:00,138.45,138.75,138.41,138.69,5193.0,132.6775,132.965,132.6392,132.9075,5193.0
2019-07-24 10:50:00,138.69,138.69,138.46,138.51,5787.0,132.9075,132.9075,132.6871,132.735,5787.0
2019-07-24 10:55:00,138.51,138.74,138.46,138.62,5550.0,132.735,132.9554,132.6871,132.8404,5550.0
2019-07-24 11:00:00,138.68,138.68,137.93,137.94,20623.0,132.8979,132.8979,132.1792,132.1888,20623.0
2019-07-24 11:05:00,137.97,138.39,137.96,138.34,7360.0,132.2175,132.62,132.2079,132.5721,7360.0
2019-07-24 11:10:00,138.33,138.33,137.98,138.1,3109.0,132.5625,132.5625,132.2271,132.3421,3109.0
2019-07-24 11:15:00,138.17,138.33,138.15,138.24,7595.0,132.4092,132.5625,132.39,132.4763,7595.0
2019-07-24 11:20:00,138.27,138.33,138.1,138.33,6400.0,132.505,132.5625,132.3421,132.5625,6400.0
2019-07-24 11:25:00,138.32,138.34,138.23,138.31,4000.0,132.5529,132.5721,132.4667,132.5433,4000.0
2019-07-24 11:30:00,138.35,138.41,138.26,138.33,3723.0,132.5817,132.6392,132.4954,132.5625,3723.0
2019-07-24 11:35:00,138.31,138.58,138.24,138.58,4200.0,132.5433,132.8021,132.4763,132.8021,4200.0
2019-07-24 11:40:00,138.45,138.55,138.43,138.46,2923.0,132.6775,132.7733,132.6583,132.6871,2923.0
2019-07-24 11:45:00,138.46,138.46,138.21,138.35,3250.0,132.6871,132.6871,132.4475,132.5817,3250.0
2019-07-24 11:50:00,138.39,138.45,138.28,138.28,6185.0,132.62,132.6775,132.5146,132.5146,6185.0
2019-07-24 11:55:00,138.35,138.35,138.03,138.06,4600.0,132.5817,132.5817,132.275,132.3038,4600.0
2019-07-24 12:00:00,138.08,138.17,138.06,138.11,5000.0,132.3229,132.4092,132.3038,132.3517,5000.0
2019-07-24 12:05:00,138.13,138.14,138.0,138.0,9306.0,132.3709,132.3804,132.2463,132.2463,9306.0
2019-07-24 12:10:00,138.01,138.34,137.99,138.25,9607.0,132.2559,132.5721,132.2367,132.4859,9607.0
2019-07-24 12:15:00,138.23,138.23,138.14,138.2,6548.0,132.4667,132.4667,132.3804,132.4379,6548.0
2019-07-24 12:20:00,138.2,138.35,138.17,138.17,5239.0,132.4379,132.5817,132.4092,132.4092,5239.0
2019-07-24 12:25:00,138.19,138.33,138.09,138.09,14386.0,132.4284,132.5625,132.3325,132.3325,14386.0
2019-07-24 12:30:00,138.14,138.25,138.1,138.19,5000.0,132.3804,132.4859,132.3421,132.4284,5000.0
2019-07-24 12:35:00,138.19,138.28,138.13,138.19,4239.0,132.4284,132.5146,132.3709,132.4284,4239.0
2019-07-24 12:40:00,138.19,138.36,138.14,138.33,6031.0,132.4284,132.5913,132.3804,132.5625,6031.0
2019-07-24 12:45:00,138.33,138.45,138.29,138.45,4400.0,132.5625,132.6775,132.5242,132.6775,4400.0
2019-07-24 12:50:00,138.46,138.47,138.36,138.37,7353.0,132.6871,132.6967,132.5913,132.6008,7353.0
2019-07-24 12:55:00,138.38,138.39,138.28,138.38,4939.0,132.6104,132.62,132.5146,132.6104,4939.0
2019-07-24 13:00:00,138.41,138.44,138.34,138.44,6057.0,132.6392,132.6679,132.5721,132.6679,6057.0
2019-07-24 13:05:00,138.46,138.46,138.22,138.3,6600.0,132.6871,132.6871,132.4571,132.5338,6600.0
2019-07-24 13:10:00,138.26,138.36,138.23,138.29,3800.0,132.4954,132.5913,132.4667,132.5242,3800.0
2019-07-24 13:15:00,138.32,138.33,138.25,138.3,8323.0,132.5529,132.5625,132.4859,132.5338,8323.0
2019-07-24 13:20:00,138.29,138.44,138.25,138.44,5705.0,132.5242,132.6679,132.4859,132.6679,5705.0
2019-07-24 13:25:00,138.46,138.59,138.42,138.57,5713.0,132.6871,132.8117,132.6488,132.7925,5713.0
2019-07-24 13:30:00,138.59,138.66,138.56,138.64,5738.0,132.8117,132.8788,132.7829,132.8596,5738.0
2019-07-24 13:35:00,138.72,138.73,138.56,138.56,6729.0,132.9363,132.9458,132.7829,132.7829,6729.0
2019-07-24 13:40:00,138.58,138.63,138.52,138.61,4700.0,132.8021,132.85,132.7446,132.8308,4700.0
2019-07-24 13:45:00,138.63,138.94,138.62,138.94,11652.0,132.85,133.1471,132.8404,133.1471,11652.0
2019-07-24 13:50:00,138.94,138.98,138.85,138.98,10488.0,133.1471,133.1854,133.0608,133.1854,10488.0
2019-07-24 13:55:00,138.96,139.11,138.91,139.08,6261.0,133.1662,133.31,133.1183,133.2812,6261.0
2019-07-24 14:00:00,139.09,139.21,139.09,139.14,6741.0,133.2908,133.4058,133.2908,133.3387,6741.0
2019-07-24 14:05:00,139.17,139.17,138.91,138.92,9685.0,133.3675,133.3675,133.1183,133.1279,9685.0
2019-07-24 14:10:00,138.92,139.09,138.89,139.03,6911.0,133.1279,133.2908,133.0992,133.2333,6911.0
2019-07-24 14:15:00,139.02,139.06,139.0,139.04,5851.0,133.2237,133.2621,133.2046,133.2429,5851.0
2019-07-24 14:20:00,139.02,139.09,139.01,139.05,7512.0,133.2237,133.2908,133.2142,133.2525,7512.0
2019-07-24 14:25:00,139.05,139.24,139.05,139.21,4800.0,133.2525,133.4346,133.2525,133.4058,4800.0
2019-07-24 14:30:00,139.21,139.39,139.21,139.35,4200.0,133.4058,133.5783,133.4058,133.54,4200.0
2019-07-24 14:35:00,139.35,139.36,139.29,139.36,3300.0,133.54,133.5496,133.4825,133.5496,3300.0
2019-07-24 14:40:00,139.36,139.37,139.22,139.22,6363.0,133.5496,133.5592,133.4154,133.4154,6363.0
2019-07-24 14:45:00,139.23,139.26,139.16,139.25,4902.0,133.425,133.4537,133.3579,133.4442,4902.0
2019-07-24 14:50:00,139.27,139.4,139.25,139.38,7242.0,133.4633,133.5879,133.4442,133.5687,7242.0
2019-07-24 14:55:00,139.36,139.57,139.36,139.52,6266.0,133.5496,133.7508,133.5496,133.7029,6266.0
2019-07-24 15:00:00,139.53,139.53,139.41,139.48,5947.0,133.7125,133.7125,133.5975,133.6646,5947.0
2019-07-24 15:05:00,139.47,139.47,139.41,139.45,10127.0,133.655,133.655,133.5975,133.6358,10127.0
2019-07-24 15:10:00,139.45,139.7,139.43,139.68,9697.0,133.6358,133.8754,133.6167,133.8562,9697.0
2019-07-24 15:15:00,139.69,139.74,139.59,139.61,6681.0,133.8658,133.9137,133.77,133.7891,6681.0
2019-07-24 15:20:00,139.62,139.76,139.6,139.76,6150.0,133.7987,133.9329,133.7796,133.9329,6150.0
2019-07-24 15:25:00,139.77,139.87,139.72,139.86,33471.0,133.9425,134.0383,133.8946,134.0287,33471.0
2019-07-24 15:30:00,139.87,140.0,139.83,139.87,17559.0,134.0383,134.1629,134.0,134.0383,17559.0
2019-07-24 15:35:00,139.87,139.93,139.75,139.86,18247.0,134.0383,134.0958,133.9233,134.0287,18247.0
2019-07-24 15:40:00,139.86,139.93,139.78,139.8,13453.0,134.0287,134.0958,133.9521,133.9712,13453.0
2019-07-24 15:45:00,139.81,139.95,139.77,139.92,16078.0,133.9808,134.115,133.9425,134.0862,16078.0
2019-07-24 15:50:00,139.9,140.0,139.81,139.84,24009.0,134.0671,134.1629,133.9808,134.0096,24009.0
2019-07-24 15:55:00,139.84,139.91,139.63,139.8,43041.0,134.0096,134.0766,133.8083,133.9712,43041.0
2019-07-25 09:30:00,139.66,140.1,139.39,140.0,21203.0,133.8371,134.2587,133.5783,134.1629,21203.0
2019-07-25 09:35:00,140.0,140.08,139.79,139.92,15502.0,134.1629,134.2396,133.9616,134.0862,15502.0
2019-07-25 09:40:00,140.01,140.08,139.71,139.71,6766.0,134.1725,134.2396,133.885,133.885,6766.0
2019-07-25 09:45:00,139.8,139.82,139.37,139.42,7247.0,133.9712,133.9904,133.5592,133.6071,7247.0
2019-07-25 09:50:00,139.46,139.73,139.31,139.58,31649.0,133.6454,133.9041,133.5017,133.7604,31649.0
2019-07-25 09:55:00,139.68,140.05,139.67,139.98,9349.0,133.8562,134.2108,133.8466,134.1437,9349.0
2019-07-25 10:00:00,139.98,140.02,139.74,139.98,31106.0,134.1437,134.1821,133.9137,134.1437,31106.0
2019-07-25 10:05:00,139.99,140.29,139.96,140.17,11379.0,134.1533,134.4408,134.1246,134.3258,11379.0
2019-07-25 10:10:00,140.2,140.7,140.2,140.66,12870.0,134.3545,134.8337,134.3545,134.7954,12870.0
2019-07-25 10:15:00,140.65,140.94,140.54,140.85,9274.0,134.7858,135.0637,134.6804,134.9774,9274.0
2019-07-25 10:20:00,140.87,140.91,140.58,140.84,8694.0,134.9966,135.0349,134.7187,134.9679,8694.0
2019-07-25 10:25:00,140.81,140.93,140.67,140.9,10700.0,134.9391,135.0541,134.805,135.0254,10700.0
2019-07-25 10:30:00,140.96,141.18,140.94,141.15,5486.0,135.0829,135.2937,135.0637,135.2649,5486.0
2019-07-25 10:35:00,141.24,141.38,141.24,141.34,7717.0,135.3512,135.4853,135.3512,135.447,7717.0
2019-07-25 10:40:00,141.36,141.69,141.33,141.69,17881.0,135.4662,135.7824,135.4374,135.7824,17881.0
2019-07-25 10:45:00,141.71,141.74,141.57,141.64,9390.0,135.8016,135.8303,135.6674,135.7345,9390.0
2019-07-25 10:50:00,141.65,141.74,141.46,141.62,9950.0,135.7441,135.8303,135.562,135.7153,9950.0
2019-07-25 10:55:00,141.62,141.74,141.51,141.52,9250.0,135.7153,135.8303,135.6099,135.6195,9250.0
2019-07-25 11:00:00,141.51,141.68,141.43,141.44,6723.0,135.6099,135.7728,135.5333,135.5428,6723.0
2019-07-25 11:05:00,141.49,141.49,141.3,141.3,3200.0,135.5908,135.5908,135.4087,135.4087,3200.0
2019-07-25 11:10:00,141.34,141.4,141.16,141.18,4737.0,135.447,135.5045,135.2745,135.2937,4737.0
2019-07-25 11:15:00,141.18,141.23,140.99,141.08,6500.0,135.2937,135.3416,135.1116,135.1979,6500.0
2019-07-25 11:20:00,141.08,141.08,140.92,140.99,3600.0,135.1979,135.1979,135.0445,135.1116,3600.0
2019-07-25 11:25:00,140.97,140.99,140.84,140.9,4900.0,135.0924,135.1116,134.9679,135.0254,4900.0
2019-07-25 11:30:00,140.93,140.99,140.7,140.86,10234.0,135.0541,135.1116,134.8337,134.987,10234.0
2019-07-25 11:35:00,140.84,140.88,140.74,140.86,6151.0,134.9679,135.0062,134.872,134.987,6151.0
2019-07-25 11:40:00,140.92,141.11,140.91,140.96,4900.0,135.0445,135.2266,135.0349,135.0829,4900.0
2019-07-25 11:45:00,140.93,141.03,140.86,140.89,6730.0,135.0541,135.1499,134.987,135.0158,6730.0
2019-07-25 11:50:00,140.91,141.01,140.64,140.81,29410.0,135.0349,135.1308,134.7762,134.9391,29410.0
2019-07-25 11:55:00,140.83,141.14,140.8,140.95,38717.0,134.9583,135.2554,134.9295,135.0733,38717.0
2019-07-25 12:00:00,140.93,140.98,140.61,140.62,5847.0,135.0541,135.102,134.7475,134.757,5847.0
2019-07-25 12:05:00,140.59,140.73,140.57,140.66,5990.0,134.7283,134.8625,134.7091,134.7954,5990.0
2019-07-25 12:10:00,140.66,140.68,140.61,140.63,4100.0,134.7954,134.8145,134.7475,134.7666,4100.0
2019-07-25 12:15:00,140.61,140.82,140.6,140.82,3029.0,134.7475,134.9487,134.7379,134.9487,3029.0
2019-07-25 12:20:00,140.82,140.98,140.82,140.9,7265.0,134.9487,135.102,134.9487,135.0254,7265.0
2019-07-25 12:25:00,140.89,140.98,140.85,140.93,10878.0,135.0158,135.102,134.9774,135.0541,10878.0
2019-07-25 12:30:00,140.92,140.95,140.85,140.92,2900.0,135.0445,135.0733,134.9774,135.0445,2900.0
2019-07-25 12:35:00,140.91,140.91,140.62,140.68,10350.0,135.0349,135.0349,134.757,134.8145,10350.0
2019-07-25 12:40:00,140.62,140.65,140.34,140.4,16707.0,134.757,134.7858,134.4887,134.5462,16707.0
2019-07-25 12:45:00,140.35,140.59,140.33,140.59,7890.0,134.4983,134.7283,134.4791,134.7283,7890.0
2019-07-25 12:50:00,140.62,140.69,140.48,140.48,8805.0,134.757,134.8241,134.6229,134.6229,8805.0
2019-07-25 12:55:00,140.46,140.61,140.44,140.61,7250.0,134.6037,134.7475,134.5845,134.7475,7250.0
2019-07-25 13:00:00,140.61,140.61,140.33,140.35,4677.0,134.7475,134.7475,134.4791,134.4983,4677.0
2019-07-25 13:05:00,140.34,140.71,140.34,140.71,2100.0,134.4887,134.8433,134.4887,134.8433,2100.0
2019-07-25 13:10:00,140.67,140.7,140.57,140.62,3391.0,134.805,134.8337,134.7091,134.757,3391.0
2019-07-25 13:15:00,140.61,140.79,140.61,140.72,3998.0,134.7475,134.9199,134.7475,134.8529,3998.0
2019-07-25 13:20:00,140.7,140.72,140.58,140.69,5976.0,134.8337,134.8529,134.7187,134.8241,5976.0
2019-07-25 13:25:00,140.68,140.82,140.67,140.82,3100.0,134.8145,134.9487,134.805,134.9487,3100.0
2019-07-25 13:30:00,140.85,140.95,140.85,140.94,5600.0,134.9774,135.0733,134.9774,135.0637,5600.0
2019-07-25 13:35:00,140.93,140.98,140.87,140.98,3730.0,135.0541,135.102,134.9966,135.102,3730.0
2019-07-25 13:40:00,140.98,141.02,140.89,141.02,5256.0,135.102,135.1404,135.0158,135.1404,5256.0
2019-07-25 13:45:00,141.01,141.11,140.94,140.97,11402.0,135.1308,135.2266,135.0637,135.0924,11402.0
2019-07-25 13:50:00,140.94,140.94,140.77,140.78,5150.0,135.0637,135.0637,134.9008,134.9104,5150.0
2019-07-25 13:55:00,140.82,140.88,140.76,140.76,2400.0,134.9487,135.0062,134.8912,134.8912,2400.0
2019-07-25 14:00:00,140.77,141.1,140.77,141.06,15948.0,134.9008,135.217,134.9008,135.1787,15948.0
2019-07-25 14:05:00,141.06,141.07,140.9,140.91,3721.0,135.1787,135.1883,135.0254,135.0349,3721.0
2019-07-25 14:10:00,140.91,141.12,140.91,141.06,5686.0,135.0349,135.2362,135.0349,135.1787,5686.0
2019-07-25 14:15:00,141.09,141.1,140.95,141.04,3975.0,135.2074,135.217,135.0733,135.1595,3975.0
2019-07-25 14:20:00,141.08,141.19,141.04,141.06,10599.0,135.1979,135.3033,135.1595,135.1787,10599.0
2019-07-25 14:25:00,141.12,141.22,141.12,141.17,3587.0,135.2362,135.332,135.2362,135.2841,3587.0
2019-07-25 14:30:00,141.14,141.16,140.98,141.0,6174.0,135.2554,135.2745,135.102,135.1212,6174.0
2019-07-25 14:35:00,141.03,141.13,141.0,141.09,16680.0,135.1499,135.2458,135.1212,135.2074,16680.0
2019-07-25 14:40:00,141.07,141.15,141.06,141.15,4664.0,135.1883,135.2649,135.1787,135.2649,4664.0
2019-07-25 14:45:00,141.16,141.17,140.98,140.98,6768.0,135.2745,135.2841,135.102,135.102,6768.0
2019-07-25 14:50:00,140.97,140.97,140.82,140.82,8750.0,135.0924,135.0924,134.9487,134.9487,8750.0
2019-07-25 14:55:00,140.84,140.97,140.84,140.9,5959.0,134.9679,135.0924,134.9679,135.0254,5959.0
2019-07-25 15:00:00,140.89,141.08,140.84,140.85,9393.0,135.0158,135.1979,134.9679,134.9774,9393.0
2019-07-25 15:05:00,140.84,140.97,140.8,140.95,8255.0,134.9679,135.0924,134.9295,135.0733,8255.0
2019-07-25 15:10:00,140.91,140.96,140.87,140.91,7452.0,135.0349,135.0829,134.9966,135.0349,7452.0
2019-07-25 15:15:00,140.93,140.94,140.83,140.93,7909.0,135.0541,135.0637,134.9583,135.0541,7909.0
2019-07-25 15:20:00,140.94,140.98,140.77,140.79,12517.0,135.0637,135.102,134.9008,134.9199,12517.0
2019-07-25 15:25:00,140.8,140.91,140.75,140.78,23543.0,134.9295,135.0349,134.8816,134.9104,23543.0
2019-07-25 15:30:00,140.78,140.86,140.76,140.78,16557.0,134.9104,134.987,134.8912,134.9104,16557.0
2019-07-25 15:35:00,140.78,141.02,140.77,140.94,15955.0,134.9104,135.1404,134.9008,135.0637,15955.0
2019-07-25 15:40:00,140.95,141.03,140.91,140.94,12988.0,135.0733,135.1499,135.0349,135.0637,12988.0
2019-07-25 15:45:00,140.94,141.01,140.86,140.97,20043.0,135.0637,135.1308,134.987,135.0924,20043.0
2019-07-25 15:50:00,140.97,141.06,140.83,141.04,29754.0,135.0924,135.1787,134.9583,135.1595,29754.0
2019-07-25 15:55:00,141.03,141.03,140.61,140.76,100721.0,135.1499,135.1499,134.7475,134.8912,100721.0
2019-07-26 09:30:00,141.15,141.34,140.19,140.63,49252.0,135.2649,135.447,134.345,134.7666,49252.0
2019-07-26 09:35:00,140.61,140.8,140.46,140.8,14714.0,134.7475,134.9295,134.6037,134.9295,14714.0
2019-07-26 09:40:00,140.81,141.12,140.81,140.88,6975.0,134.9391,135.2362,134.9391,135.0062,6975.0
2019-07-26 09:45:00,140.7,140.79,140.5,140.6,25557.0,134.8337,134.9199,134.642,134.7379,25557.0
2019-07-26 09:50:00,140.54,140.65,140.52,140.56,5900.0,134.6804,134.7858,134.6612,134.6995,5900.0
2019-07-26 09:55:00,140.58,140.58,140.16,140.16,8520.0,134.7187,134.7187,134.3162,134.3162,8520.0
2019-07-26 10:00:00,140.13,140.36,140.04,140.32,17313.0,134.2875,134.5079,134.2012,134.4695,17313.0
2019-07-26 10:05:00,140.29,140.29,140.06,140.06,8880.0,134.4408,134.4408,134.2204,134.2204,8880.0
2019-07-26 10:10:00,140.08,140.25,140.04,140.23,11543.0,134.2396,134.4025,134.2012,134.3833,11543.0
2019-07-26 10:15:00,140.27,140.43,140.15,140.37,6500.0,134.4216,134.575,134.3066,134.5175,6500.0
2019-07-26 10:20:00,140.34,140.4,140.2,140.21,5140.0,134.4887,134.5462,134.3545,134.3641,5140.0
2019-07-26 10:25:00,140.21,140.24,140.04,140.04,6253.0,134.3641,134.3929,134.2012,134.2012,6253.0
2019-07-26 10:30:00,140.02,140.18,139.92,140.17,12295.0,134.1821,134.3354,134.0862,134.3258,12295.0
2019-07-26 10:35:00,140.2,140.26,140.13,140.24,34245.0,134.3545,134.412,134.2875,134.3929,34245.0
2019-07-26 10:40:00,140.24,140.26,140.14,140.14,10119.0,134.3929,134.412,134.297,134.297,10119.0
2019-07-26 10:45:00,140.12,140.41,140.12,140.35,7875.0,134.2779,134.5558,134.2779,134.4983,7875.0
2019-07-26 10:50:00,140.38,140.52,140.36,140.45,9720.0,134.527,134.6612,134.5079,134.5941,9720.0
2019-07-26 10:55:00,140.45,140.48,140.3,140.32,6908.0,134.5941,134.6229,134.4504,134.4695,6908.0
2019-07-26 11:00:00,140.29,140.29,140.18,140.26,11140.0,134.4408,134.4408,134.3354,134.412,11140.0
2019-07-26 11:05:00,140.26,140.32,140.11,140.12,7530.0,134.412,134.4695,134.2683,134.2779,7530.0
2019-07-26 11:10:00,140.09,140.14,140.0,140.03,7054.0,134.2491,134.297,134.1629,134.1916,7054.0
2019-07-26 11:15:00,140.03,140.14,139.99,140.0,8619.0,134.1916,134.297,134.1533,134.1629,8619.0
2019-07-26 11:20:00,140.0,140.26,140.0,140.26,2600.0,134.1629,134.412,134.1629,134.412,2600.0
2019-07-26 11:25:00,140.24,140.38,140.2,140.38,8723.0,134.3929,134.527,134.3545,134.527,8723.0
2019-07-26 11:30:00,140.38,140.47,140.34,140.41,6225.0,134.527,134.6133,134.4887,134.5558,6225.0
2019-07-26 11:35:00,140.42,140.49,140.41,140.44,6790.0,134.5654,134.6325,134.5558,134.5845,6790.0
2019-07-26 11:40:00,140.41,140.45,140.38,140.4,9117.0,134.5558,134.5941,134.527,134.5462,9117.0
2019-07-26 11:45:00,140.45,140.48,140.29,140.33,3715.0,134.5941,134.6229,134.4408,134.4791,3715.0
2019-07-26 11:50:00,140.29,140.45,140.28,140.38,3513.0,134.4408,134.5941,134.4312,134.527,3513.0
2019-07-26 11:55:00,140.41,140.49,140.37,140.49,11100.0,134.5558,134.6325,134.5175,134.6325,11100.0
2019-07-26 12:00:00,140.5,140.64,140.49,140.63,3600.0,134.642,134.7762,134.6325,134.7666,3600.0
2019-07-26 12:05:00,140.63,140.7,140.62,140.7,3750.0,134.7666,134.8337,134.757,134.8337,3750.0
2019-07-26 12:10:00,140.71,140.77,140.69,140.77,3348.0,134.8433,134.9008,134.8241,134.9008,3348.0
2019-07-26 12:15:00,140.79,140.96,140.79,140.84,9238.0,134.9199,135.0829,134.9199,134.9679,9238.0
2019-07-26 12:20:00,140.84,140.85,140.77,140.85,3228.0,134.9679,134.9774,134.9008,134.9774,3228.0
2019-07-26 12:25:00,140.89,141.03,140.89,140.99,3672.0,135.0158,135.1499,135.0158,135.1116,3672.0
2019-07-26 12:30:00,140.99,141.0,140.86,140.89,5048.0,135.1116,135.1212,134.987,135.0158,5048.0
2019-07-26 12:35:00,140.9,140.92,140.9,140.9,1300.0,135.0254,135.0445,135.0254,135.0254,1300.0
2019-07-26 12:40:00,140.96,141.01,140.9,141.01,4010.0,135.0829,135.1308,135.0254,135.1308,4010.0
2019-07-26 12:45:00,141.02,141.03,140.96,141.02,3000.0,135.1404,135.1499,135.0829,135.1404,3000.0
2019-07-26 12:50:00,141.01,141.04,140.99,141.04,2500.0,135.1308,135.1595,135.1116,135.1595,2500.0
2019-07-26 12:55:00,141.05,141.21,141.05,141.07,14558.0,135.1691,135.3224,135.1691,135.1883,14558.0
2019-07-26 13:00:00,141.11,141.11,141.0,141.01,8256.0,135.2266,135.2266,135.1212,135.1308,8256.0
2019-07-26 13:05:00,141.0,141.01,140.94,140.99,7868.0,135.1212,135.1308,135.0637,135.1116,7868.0
2019-07-26 13:10:00,141.0,141.09,140.98,141.01,14103.0,135.1212,135.2074,135.102,135.1308,14103.0
2019-07-26 13:15:00,141.03,141.05,140.89,140.93,3400.0,135.1499,135.1691,135.0158,135.0541,3400.0
2019-07-26 13:20:00,140.92,140.95,140.89,140.95,3600.0,135.0445,135.0733,135.0158,135.0733,3600.0
2019-07-26 13:25:00,141.06,141.06,140.82,140.82,7171.0,135.1787,135.1787,134.9487,134.9487,7171.0
2019-07-26 13:30:00,140.81,140.89,140.7,140.71,8423.0,134.9391,135.0158,134.8337,134.8433,8423.0
2019-07-26 13:35:00,140.71,140.96,140.7,140.85,9209.0,134.8433,135.0829,134.8337,134.9774,9209.0
2019-07-26 13:40:00,140.83,140.86,140.79,140.81,3982.0,134.9583,134.987,134.9199,134.9391,3982.0
2019-07-26 13:45:00,140.81,140.85,140.75,140.78,4787.0,134.9391,134.9774,134.8816,134.9104,4787.0
2019-07-26 13:50:00,140.77,140.86,140.76,140.78,4763.0,134.9008,134.987,134.8912,134.9104,4763.0
2019-07-26 13:55:00,140.76,140.93,140.75,140.87,3892.0,134.8912,135.0541,134.8816,134.9966,3892.0
2019-07-26 14:00:00,140.86,140.91,140.84,140.84,4600.0,134.987,135.0349,134.9679,134.9679,4600.0
2019-07-26 14:05:00,140.84,140.84,140.73,140.82,6371.0,134.9679,134.9679,134.8625,134.9487,6371.0
2019-07-26 14:10:00,140.85,140.86,140.78,140.8,5900.0,134.9774,134.987,134.9104,134.9295,5900.0
2019-07-26 14:15:00,140.8,140.87,140.76,140.84,8097.0,134.9295,134.9966,134.8912,134.9679,8097.0
2019-07-26 14:20:00,140.88,140.88,140.76,140.76,5908.0,135.0062,135.0062,134.8912,134.8912,5908.0
2019-07-26 14:25:00,140.76,140.76,140.62,140.64,3500.0,134.8912,134.8912,134.757,134.7762,3500.0
2019-07-26 14:30:00,140.63,140.67,140.56,140.56,5400.0,134.7666,134.805,134.6995,134.6995,5400.0
2019-07-26 14:35:00,140.58,140.66,140.55,140.58,5700.0,134.7187,134.7954,134.69,134.7187,5700.0
2019-07-26 14:40:00,140.58,140.68,140.55,140.61,7077.0,134.7187,134.8145,134.69,134.7475,7077.0
2019-07-26 14:45:00,140.62,140.63,140.53,140.53,5919.0,134.757,134.7666,134.6708,134.6708,5919.0
2019-07-26 14:50:00,140.51,140.54,140.45,140.53,11444.0,134.6516,134.6804,134.5941,134.6708,11444.0
2019-07-26 14:55:00,140.53,140.56,140.44,140.44,6200.0,134.6708,134.6995,134.5845,134.5845,6200.0
2019-07-26 15:00:00,140.44,140.49,140.43,140.48,13245.0,134.5845,134.6325,134.575,134.6229,13245.0
2019-07-26 15:05:00,140.48,140.6,140.48,140.52,7453.0,134.6229,134.7379,134.6229,134.6612,7453.0
2019-07-26 15:10:00,140.52,140.52,140.43,140.5,6153.0,134.6612,134.6612,134.575,134.642,6153.0
2019-07-26 15:15:00,140.5,140.6,140.5,140.58,5271.0,134.642,134.7379,134.642,134.7187,5271.0
2019-07-26 15:20:00,140.57,140.63,140.56,140.56,5713.0,134.7091,134.7666,134.6995,134.6995,5713.0
2019-07-26 15:25:00,140.57,140.57,140.48,140.48,5067.0,134.7091,134.7091,134.6229,134.6229,5067.0
2019-07-26 15:30:00,140.46,140.63,140.45,140.57,9607.0,134.6037,134.7666,134.5941,134.7091,9607.0
2019-07-26 15:35:00,140.57,140.59,140.53,140.54,13020.0,134.7091,134.7283,134.6708,134.6804,13020.0
2019-07-26 15:40:00,140.55,140.55,140.45,140.51,12733.0,134.69,134.69,134.5941,134.6516,12733.0
2019-07-26 15:45:00,140.51,140.51,140.36,140.36,15861.0,134.6516,134.6516,134.5079,134.5079,15861.0
2019-07-26 15:50:00,140.36,140.51,140.34,140.44,29165.0,134.5079,134.6516,134.4887,134.5845,29165.0
2019-07-26 15:55:00,140.46,140.57,140.25,140.27,70827.0,134.6037,134.7091,134.4025,134.4216,70827.0
2019-07-29 09:30:00,139.94,140.49,139.75,140.28,18188.0,134.1054,134.6325,133.9233,134.4312,18188.0
2019-07-29 09:35:00,140.28,140.29,139.95,139.95,3605.0,134.4312,134.4408,134.115,134.115,3605.0
2019-07-29 09:40:00,139.91,140.02,139.46,139.94,12545.0,134.0766,134.1821,133.6454,134.1054,12545.0
2019-07-29 09:45:00,140.0,140.66,140.0,140.52,6350.0,134.1629,134.7954,134.1629,134.6612,6350.0
2019-07-29 09:50:00,140.49,140.65,140.46,140.61,3157.0,134.6325,134.7858,134.6037,134.7475,3157.0
2019-07-29 09:55:00,140.61,140.61,140.24,140.32,5909.0,134.7475,134.7475,134.3929,134.4695,5909.0
2019-07-29 10:00:00,140.25,140.38,140.11,140.29,10404.0,134.4025,134.527,134.2683,134.4408,10404.0
2019-07-29 10:05:00,140.27,140.59,140.27,140.59,12483.0,134.4216,134.7283,134.4216,134.7283,12483.0
2019-07-29 10:10:00,140.59,140.61,140.33,140.51,21898.0,134.7283,134.7475,134.4791,134.6516,21898.0
2019-07-29 10:15:00,140.53,140.91,140.52,140.91,5037.0,134.6708,135.0349,134.6612,135.0349,5037.0
2019-07-29 10:20:00,140.86,140.86,140.58,140.59,7242.0,134.987,134.987,134.7187,134.7283,7242.0
2019-07-29 10:25:00,140.6,140.6,140.5,140.5,5439.0,134.7379,134.7379,134.642,134.642,5439.0
2019-07-29 10:30:00,140.57,140.97,140.57,140.96,6200.0,134.7091,135.0924,134.7091,135.0829,6200.0
2019-07-29 10:35:00,140.93,141.09,140.89,141.05,8261.0,135.0541,135.2074,135.0158,135.1691,8261.0
2019-07-29 10:40:00,141.05,141.24,140.99,141.22,5458.0,135.1691,135.3512,135.1116,135.332,5458.0
2019-07-29 10:45:00,141.21,141.35,141.21,141.22,3390.0,135.3224,135.4566,135.3224,135.332,3390.0
2019-07-29 10:50:00,141.22,141.43,141.22,141.43,11762.0,135.332,135.5333,135.332,135.5333,11762.0
2019-07-29 10:55:00,141.41,141.41,141.11,141.14,19433.0,135.5141,135.5141,135.2266,135.2554,19433.0
2019-07-29 11:00:00,141.11,141.29,141.05,141.29,18430.0,135.2266,135.3991,135.1691,135.3991,18430.0
2019-07-29 11:05:00,141.29,141.37,141.18,141.24,16430.0,135.3991,135.4758,135.2937,135.3512,16430.0
2019-07-29 11:10:00,141.24,141.31,141.15,141.16,11447.0,135.3512,135.4183,135.2649,135.2745,11447.0
2019-07-29 11:15:00,141.17,141.19,141.11,141.13,4223.0,135.2841,135.3033,135.2266,135.2458,4223.0
2019-07-29 11:20:00,141.15,141.22,140.98,141.03,4056.0,135.2649,135.332,135.102,135.1499,4056.0
2019-07-29 11:25:00,141.04,141.11,141.01,141.06,3000.0,135.1595,135.2266,135.1308,135.1787,3000.0
2019-07-29 11:30:00,141.04,141.04,140.99,141.01,1800.0,135.1595,135.1595,135.1116,135.1308,1800.0
2019-07-29 11:35:00,141.04,141.1,141.02,141.03,4121.0,135.1595,135.217,135.1404,135.1499,4121.0
2019-07-29 11:40:00,141.02,141.14,141.01,141.08,3728.0,135.1404,135.2554,135.1308,135.1979,3728.0
2019-07-29 11:45:00,141.08,141.1,141.05,141.07,1200.0,135.1979,135.217,135.1691,135.1883,1200.0
2019-07-29 11:50:00,141.07,141.07,141.01,141.05,2139.0,135.1883,135.1883,135.1308,135.1691,2139.0
2019-07-29 11:55:00,141.06,141.11,141.04,141.04,2001.0,135.1787,135.2266,135.1595,135.1595,2001.0
2019-07-29 12:00:00,141.06,141.06,141.0,141.05,2400.0,135.1787,135.1787,135.1212,135.1691,2400.0
2019-07-29 12:05:00,141.06,141.09,141.04,141.09,2500.0,135.1787,135.2074,135.1595,135.2074,2500.0
2019-07-29 12:10:00,141.09,141.11,141.05,141.07,2790.0,135.2074,135.2266,135.1691,135.1883,2790.0
2019-07-29 12:15:00,141.08,141.14,141.05,141.09,18615.0,135.1979,135.2554,135.1691,135.2074,18615.0
2019-07-29 12:20:00,141.08,141.22,141.07,141.19,7590.0,135.1979,135.332,135.1883,135.3033,7590.0
2019-07-29 12:25:00,141.21,141.34,141.12,141.33,11241.0,135.3224,135.447,135.2362,135.4374,11241.0
2019-07-29 12:30:00,141.31,141.31,141.19,141.22,8523.0,135.4183,135.4183,135.3033,135.332,8523.0
2019-07-29 12:35:00,141.25,141.25,141.13,141.2,4121.0,135.3608,135.3608,135.2458,135.3129,4121.0
2019-07-29 12:40:00,141.22,141.3,141.21,141.29,5150.0,135.332,135.4087,135.3224,135.3991,5150.0
2019-07-29 12:45:00,141.27,141.33,141.25,141.31,2900.0,135.3799,135.4374,135.3608,135.4183,2900.0
2019-07-29 12:50:00,141.3,141.3,141.15,141.15,3700.0,135.4087,135.4087,135.2649,135.2649,3700.0
2019-07-29 12:55:00,141.16,141.19,141.12,141.17,2088.0,135.2745,135.3033,135.2362,135.2841,2088.0
2019-07-29 13:00:00,141.18,141.24,141.16,141.18,2400.0,135.2937,135.3512,135.2745,135.2937,2400.0
2019-07-29 13:05:00,141.2,141.2,141.1,141.16,2410.0,135.3129,135.3129,135.217,135.2745,2410.0
2019-07-29 13:10:00,141.19,141.21,141.13,141.14,2900.0,135.3033,135.3224,135.2458,135.2554,2900.0
2019-07-29 13:15:00,141.13,141.15,141.09,141.1,1300.0,135.2458,135.2649,135.2074,135.217,1300.0
2019-07-29 13:20:00,141.11,141.15,141.03,141.07,3397.0,135.2266,135.2649,135.1499,135.1883,3397.0
2019-07-29 13:25:00,141.06,141.09,141.05,141.07,3703.0,135.1787,135.2074,135.1691,135.1883,3703.0
2019-07-29 13:30:00,141.04,141.19,141.04,141.13,4374.0,135.1595,135.3033,135.1595,135.2458,4374.0
2019-07-29 13:35:00,141.12,141.15,141.1,141.14,1800.0,135.2362,135.2649,135.217,135.2554,1800.0
2019-07-29 13:40:00,141.16,141.18,141.1,141.15,2273.0,135.2745,135.2937,135.217,135.2649,2273.0
2019-07-29 13:45:00,141.18,141.2,141.13,141.2,2750.0,135.2937,135.3129,135.2458,135.3129,2750.0
2019-07-29 13:50:00,141.19,141.19,141.08,141.11,2400.0,135.3033,135.3033,135.1979,135.2266,2400.0
2019-07-29 13:55:00,141.13,141.13,141.08,141.08,1300.0,135.2458,135.2458,135.1979,135.1979,1300.0
2019-07-29 14:00:00,141.05,141.27,141.0,141.16,52455.0,135.1691,135.3799,135.1212,135.2745,52455.0
2019-07-29 14:05:00,141.18,141.18,141.08,141.14,3251.0,135.2937,135.2937,135.1979,135.2554,3251.0
2019-07-29 14:10:00,141.11,141.21,141.11,141.21,2600.0,135.2266,135.3224,135.2266,135.3224,2600.0
2019-07-29 14:15:00,141.23,141.32,141.23,141.31,4537.0,135.3416,135.4279,135.3416,135.4183,4537.0
2019-07-29 14:20:00,141.34,141.57,141.31,141.53,37266.0,135.447,135.6674,135.4183,135.6291,37266.0
2019-07-29 14:25:00,141.55,141.6,141.38,141.42,33370.0,135.6483,135.6962,135.4853,135.5237,33370.0
2019-07-29 14:30:00,141.38,141.38,141.25,141.25,5661.0,135.4853,135.4853,135.3608,135.3608,5661.0
2019-07-29 14:35:00,141.26,141.26,141.08,141.09,4272.0,135.3704,135.3704,135.1979,135.2074,4272.0
2019-07-29 14:40:00,141.08,141.08,141.0,141.0,6905.0,135.1979,135.1979,135.1212,135.1212,6905.0
2019-07-29 14:45:00,141.02,141.13,141.02,141.13,4768.0,135.1404,135.2458,135.1404,135.2458,4768.0
2019-07-29 14:50:00,141.14,141.21,141.11,141.19,3010.0,135.2554,135.3224,135.2266,135.3033,3010.0
2019-07-29 14:55:00,141.18,141.22,141.14,141.19,3106.0,135.2937,135.332,135.2554,135.3033,3106.0
2019-07-29 15:00:00,141.17,141.18,141.09,141.11,4902.0,135.2841,135.2937,135.2074,135.2266,4902.0
2019-07-29 15:05:00,141.18,141.18,141.11,141.17,3403.0,135.2937,135.2937,135.2266,135.2841,3403.0
2019-07-29 15:10:00,141.18,141.19,141.1,141.13,4925.0,135.2937,135.3033,135.217,135.2458,4925.0
2019-07-29 15:15:00,141.12,141.16,141.08,141.14,5739.0,135.2362,135.2745,135.1979,135.2554,5739.0
2019-07-29 15:20:00,141.16,141.23,141.1,141.15,6550.0,135.2745,135.3416,135.217,135.2649,6550.0
2019-07-29 15:25:00,141.17,141.22,141.15,141.22,7797.0,135.2841,135.332,135.2649,135.332,7797.0
2019-07-29 15:30:00,141.22,141.28,141.19,141.25,9021.0,135.332,135.3895,135.3033,135.3608,9021.0
2019-07-29 15:35:00,141.25,141.31,141.22,141.25,12640.0,135.3608,135.4183,135.332,135.3608,12640.0
2019-07-29 15:40:00,141.27,141.41,141.25,141.39,14195.0,135.3799,135.5141,135.3608,135.4949,14195.0
2019-07-29 15:45:00,141.38,141.45,141.29,141.45,18753.0,135.4853,135.5524,135.3991,135.5524,18753.0
2019-07-29 15:50:00,141.46,141.49,141.21,141.22,30094.0,135.562,135.5908,135.3224,135.332,30094.0
2019-07-29 15:55:00,141.24,141.33,141.19,141.25,29345.0,135.3512,135.4374,135.3033,135.3608,29345.0
2019-07-30 09:30:00,140.39,140.99,139.91,140.05,21271.0,134.5366,135.1116,134.0766,134.2108,21271.0
2019-07-30 09:35:00,139.94,140.44,139.94,140.16,5300.0,134.1054,134.5845,134.1054,134.3162,5300.0
2019-07-30 09:40:00,140.29,140.34,139.94,140.14,13724.0,134.4408,134.4887,134.1054,134.297,13724.0
2019-07-30 09:45:00,140.17,140.22,139.93,140.13,6190.0,134.3258,134.3737,134.0958,134.2875,6190.0
2019-07-30 09:50:00,140.18,140.18,139.97,140.15,17135.0,134.3354,134.3354,134.1341,134.3066,17135.0
2019-07-30 09:55:00,140.16,140.28,140.03,140.03,12124.0,134.3162,134.4312,134.1916,134.1916,12124.0
2019-07-30 10:00:00,139.97,140.18,139.88,140.17,8214.0,134.1341,134.3354,134.0479,134.3258,8214.0
2019-07-30 10:05:00,140.21,140.25,140.1,140.13,5261.0,134.3641,134.4025,134.2587,134.2875,5261.0
2019-07-30 10:10:00,140.11,140.47,140.1,140.47,2502.0,134.2683,134.6133,134.2587,134.6133,2502.0
2019-07-30 10:15:00,140.44,140.83,140.44,140.82,26374.0,134.5845,134.9583,134.5845,134.9487,26374.0
2019-07-30 10:20:00,140.83,140.89,140.63,140.69,6652.0,134.9583,135.0158,134.7666,134.8241,6652.0
2019-07-30 10:25:00,140.65,140.79,140.62,140.79,4650.0,134.7858,134.9199,134.757,134.9199,4650.0
2019-07-30 10:30:00,140.82,140.82,140.7,140.7,2360.0,134.9487,134.9487,134.8337,134.8337,2360.0
2019-07-30 10:35:00,140.73,141.0,140.73,141.0,7929.0,134.8625,135.1212,134.8625,135.1212,7929.0
2019-07-30 10:40:00,140.93,141.2,140.9,141.15,8727.0,135.0541,135.3129,135.0254,135.2649,8727.0
2019-07-30 10:45:00,141.14,141.23,141.01,141.09,4101.0,135.2554,135.3416,135.1308,135.2074,4101.0
2019-07-30 10:50:00,141.06,141.06,140.87,140.89,3376.0,135.1787,135.1787,134.9966,135.0158,3376.0
2019-07-30 10:55:00,140.92,140.93,140.71,140.72,5243.0,135.0445,135.0541,134.8433,134.8529,5243.0
2019-07-30 11:00:00,140.72,140.91,140.71,140.82,4201.0,134.8529,135.0349,134.8433,134.9487,4201.0
2019-07-30 11:05:00,140.84,140.9,140.8,140.83,1747.0,134.9679,135.0254,134.9295,134.9583,1747.0
2019-07-30 11:10:00,140.83,140.93,140.81,140.84,3178.0,134.9583,135.0541,134.9391,134.9679,3178.0
2019-07-30 11:15:00,140.84,140.97,140.84,140.97,2150.0,134.9679,135.0924,134.9679,135.0924,2150.0
2019-07-30 11:20:00,140.97,141.15,140.95,141.12,3540.0,135.0924,135.2649,135.0733,135.2362,3540.0
2019-07-30 11:25:00,141.07,141.16,141.05,141.12,11755.0,135.1883,135.2745,135.1691,135.2362,11755.0
2019-07-30 11:30:00,141.12,141.29,141.12,141.29,3705.0,135.2362,135.3991,135.2362,135.3991,3705.0
2019-07-30 11:35:00,141.19,141.25,141.11,141.24,3205.0,135.3033,135.3608,135.2266,135.3512,3205.0
2019-07-30 11:40:00,141.28,141.32,141.18,141.24,3200.0,135.3895,135.4279,135.2937,135.3512,3200.0
2019-07-30 11:45:00,141.25,141.3,141.22,141.22,4368.0,135.3608,135.4087,135.332,135.332,4368.0
2019-07-30 11:50:00,141.23,141.23,141.13,141.21,3862.0,135.3416,135.3416,135.2458,135.3224,3862.0
2019-07-30 11:55:00,141.23,141.3,141.18,141.18,5328.0,135.3416,135.4087,135.2937,135.2937,5328.0
2019-07-30 12:00:00,141.2,141.29,141.17,141.24,6094.0,135.3129,135.3991,135.2841,135.3512,6094.0
2019-07-30 12:05:00,141.24,141.45,141.24,141.39,3426.0,135.3512,135.5524,135.3512,135.4949,3426.0
2019-07-30 12:10:00,141.39,141.4,141.28,141.33,5465.0,135.4949,135.5045,135.3895,135.4374,5465.0
2019-07-30 12:15:00,141.36,141.46,141.35,141.43,2100.0,135.4662,135.562,135.4566,135.5333,2100.0
2019-07-30 12:20:00,141.44,141.46,141.4,141.44,3127.0,135.5428,135.562,135.5045,135.5428,3127.0
2019-07-30 12:25:00,141.42,141.42,141.31,141.37,5280.0,135.5237,135.5237,135.4183,135.4758,5280.0
2019-07-30 12:30:00,141.37,141.38,141.25,141.25,1500.0,135.4758,135.4853,135.3608,135.3608,1500.0
2019-07-30 12:35:00,141.21,141.21,140.98,141.01,9198.0,135.3224,135.3224,135.102,135.1308,9198.0
2019-07-30 12:40:00,141.0,141.05,140.94,141.03,6050.0,135.1212,135.1691,135.0637,135.1499,6050.0
2019-07-30 12:45:00,141.05,141.06,140.93,140.93,4000.0,135.1691,135.1787,135.0541,135.0541,4000.0
2019-07-30 12:50:00,140.92,140.99,140.83,140.83,3619.0,135.0445,135.1116,134.9583,134.9583,3619.0
2019-07-30 12:55:00,140.81,140.9,140.78,140.88,7121.0,134.9391,135.0254,134.9104,135.0062,7121.0
2019-07-30 13:00:00,140.88,140.89,140.75,140.76,4533.0,135.0062,135.0158,134.8816,134.8912,4533.0
2019-07-30 13:05:00,140.74,140.74,140.49,140.49,17028.0,134.872,134.872,134.6325,134.6325,17028.0
2019-07-30 13:10:00,140.52,140.6,140.42,140.51,5374.0,134.6612,134.7379,134.5654,134.6516,5374.0
2019-07-30 13:15:00,140.45,140.64,140.43,140.59,6700.0,134.5941,134.7762,134.575,134.7283,6700.0
2019-07-30 13:20:00,140.55,140.58,140.33,140.37,13239.0,134.69,134.7187,134.4791,134.5175,13239.0
2019-07-30 13:25:00,140.33,140.33,140.09,140.15,10642.0,134.4791,134.4791,134.2491,134.3066,10642.0
2019-07-30 13:30:00,140.13,140.2,140.08,140.2,8554.0,134.2875,134.3545,134.2396,134.3545,8554.0
2019-07-30 13:35:00,140.18,140.26,140.12,140.23,8184.0,134.3354,134.412,134.2779,134.3833,8184.0
2019-07-30 13:40:00,140.24,140.24,140.18,140.24,5197.0,134.3929,134.3929,134.3354,134.3929,5197.0
2019-07-30 13:45:00,140.25,140.26,140.2,140.25,4516.0,134.4025,134.412,134.3545,134.4025,4516.0
2019-07-30 13:50:00,140.26,140.4,140.26,140.3,7819.0,134.412,134.5462,134.412,134.4504,7819.0
2019-07-30 13:55:00,140.31,140.33,140.28,140.31,2103.0,134.46,134.4791,134.4312,134.46,2103.0
2019-07-30 14:00:00,140.33,140.67,140.3,140.64,15211.0,134.4791,134.805,134.4504,134.7762,15211.0
2019-07-30 14:05:00,140.65,140.69,140.63,140.66,4109.0,134.7858,134.8241,134.7666,134.7954,4109.0
2019-07-30 14:10:00,140.67,140.68,140.59,140.66,5650.0,134.805,134.8145,134.7283,134.7954,5650.0
2019-07-30 14:15:00,140.65,140.65,140.52,140.52,6856.0,134.7858,134.7858,134.6612,134.6612,6856.0
2019-07-30 14:20:00,140.54,140.64,140.52,140.6,4606.0,134.6804,134.7762,134.6612,134.7379,4606.0
2019-07-30 14:25:00,140.59,140.63,140.57,140.63,4849.0,134.7283,134.7666,134.7091,134.7666,4849.0
2019-07-30 14:30:00,140.64,140.64,140.6,140.6,6187.0,134.7762,134.7762,134.7379,134.7379,6187.0
2019-07-30 14:35:00,140.61,140.67,140.52,140.54,8301.0,134.7475,134.805,134.6612,134.6804,8301.0
2019-07-30 14:40:00,140.54,140.54,140.46,140.53,16618.0,134.6804,134.6804,134.6037,134.6708,16618.0
2019-07-30 14:45:00,140.53,140.64,140.52,140.59,9024.0,134.6708,134.7762,134.6612,134.7283,9024.0
2019-07-30 14:50:00,140.6,140.62,140.52,140.53,7391.0,134.7379,134.757,134.6612,134.6708,7391.0
2019-07-30 14:55:00,140.5,140.52,140.44,140.49,12200.0,134.642,134.6612,134.5845,134.6325,12200.0
2019-07-30 15:00:00,140.49,140.53,140.45,140.46,6495.0,134.6325,134.6708,134.5941,134.6037,6495.0
2019-07-30 15:05:00,140.46,140.57,140.45,140.51,8677.0,134.6037,134.7091,134.5941,134.6516,8677.0
2019-07-30 15:10:00,140.54,140.61,140.52,140.61,3600.0,134.6804,134.7475,134.6612,134.7475,3600.0
2019-07-30 15:15:00,140.6,140.6,140.48,140.51,6093.0,134.7379,134.7379,134.6229,134.6516,6093.0
2019-07-30 15:20:00,140.52,140.53,140.42,140.43,11399.0,134.6612,134.6708,134.5654,134.575,11399.0
2019-07-30 15:25:00,140.42,140.43,140.34,140.38,5191.0,134.5654,134.575,134.4887,134.527,5191.0
2019-07-30 15:30:00,140.4,140.49,140.34,140.45,10500.0,134.5462,134.6325,134.4887,134.5941,10500.0
2019-07-30 15:35:00,140.46,140.59,140.42,140.59,9480.0,134.6037,134.7283,134.5654,134.7283,9480.0
2019-07-30 15:40:00,140.58,140.66,140.54,140.57,18326.0,134.7187,134.7954,134.6804,134.7091,18326.0
2019-07-30 15:45:00,140.57,140.81,140.56,140.78,17306.0,134.7091,134.9391,134.6995,134.9104,17306.0
2019-07-30 15:50:00,140.81,140.9,140.78,140.8,19059.0,134.9391,135.0254,134.9104,134.9295,19059.0
2019-07-30 15:55:00,140.76,140.82,140.6,140.82,28876.0,134.8912,134.9487,134.7379,134.9487,28876.0
2019-07-31 09:30:00,140.98,141.23,140.76,140.88,21044.0,135.102,135.3416,134.8912,135.0062,21044.0
2019-07-31 09:35:00,140.83,141.16,140.8,140.92,27089.0,134.9583,135.2745,134.9295,135.0445,27089.0
2019-07-31 09:40:00,140.92,140.99,140.49,140.49,10192.0,135.0445,135.1116,134.6325,134.6325,10192.0
2019-07-31 09:45:00,140.48,140.54,140.2,140.49,15255.0,134.6229,134.6804,134.3545,134.6325,15255.0
2019-07-31 09:50:00,140.5,140.82,140.45,140.79,10958.0,134.642,134.9487,134.5941,134.9199,10958.0
2019-07-31 09:55:00,140.69,140.72,140.55,140.69,9041.0,134.8241,134.8529,134.69,134.8241,9041.0
2019-07-31 10:00:00,140.66,140.66,140.43,140.46,2342.0,134.7954,134.7954,134.575,134.6037,2342.0
2019-07-31 10:05:00,140.32,140.34,140.1,140.16,5400.0,134.4695,134.4887,134.2587,134.3162,5400.0
2019-07-31 10:10:00,140.16,140.27,140.13,140.2,5081.0,134.3162,134.4216,134.2875,134.3545,5081.0
2019-07-31 10:15:00,140.23,140.26,140.12,140.26,3475.0,134.3833,134.412,134.2779,134.412,3475.0
2019-07-31 10:20:00,140.28,140.39,140.19,140.19,10249.0,134.4312,134.5366,134.345,134.345,10249.0
2019-07-31 10:25:00,140.19,140.2,139.89,139.96,20706.0,134.345,134.3545,134.0575,134.1246,20706.0
2019-07-31 10:30:00,139.96,139.99,139.68,139.8,10861.0,134.1246,134.1533,133.8562,133.9712,10861.0
2019-07-31 10:35:00,139.77,139.92,139.71,139.87,10677.0,133.9425,134.0862,133.885,134.0383,10677.0
2019-07-31 10:40:00,139.88,139.92,139.78,139.82,12400.0,134.0479,134.0862,133.9521,133.9904,12400.0
2019-07-31 10:45:00,139.81,139.86,139.65,139.76,16237.0,133.9808,134.0287,133.8275,133.9329,16237.0
2019-07-31 10:50:00,139.74,139.78,139.44,139.57,34534.0,133.9137,133.9521,133.6262,133.7508,34534.0
2019-07-31 10:55:00,139.55,139.78,139.55,139.67,7312.0,133.7316,133.9521,133.7316,133.8466,7312.0
2019-07-31 11:00:00,139.69,139.79,139.62,139.78,7505.0,133.8658,133.9616,133.7987,133.9521,7505.0
2019-07-31 11:05:00,139.79,139.88,139.76,139.88,3700.0,133.9616,134.0479,133.9329,134.0479,3700.0
2019-07-31 11:10:00,139.88,139.93,139.8,139.84,2733.0,134.0479,134.0958,133.9712,134.0096,2733.0
2019-07-31 11:15:00,139.85,139.9,139.79,139.84,3144.0,134.0191,134.0671,133.9616,134.0096,3144.0
2019-07-31 11:20:00,139.86,139.9,139.71,139.89,5411.0,134.0287,134.0671,133.885,134.0575,5411.0
2019-07-31 11:25:00,139.88,139.95,139.83,139.95,3331.0,134.0479,134.115,134.0,134.115,3331.0
2019-07-31 11:30:00,139.91,140.0,139.9,139.96,3462.0,134.0766,134.1629,134.0671,134.1246,3462.0
2019-07-31 11:35:00,139.99,140.09,139.99,140.09,2647.0,134.1533,134.2491,134.1533,134.2491,2647.0
2019-07-31 11:40:00,140.1,140.22,140.1,140.19,6889.0,134.2587,134.3737,134.2587,134.345,6889.0
2019-07-31 11:45:00,140.19,140.26,140.1,140.16,8650.0,134.345,134.412,134.2587,134.3162,8650.0
2019-07-31 11:50:00,140.24,140.26,140.18,140.22,2900.0,134.3929,134.412,134.3354,134.3737,2900.0
2019-07-31 11:55:00,140.22,140.25,140.19,140.25,3509.0,134.3737,134.4025,134.345,134.4025,3509.0
2019-07-31 12:00:00,140.27,140.32,140.25,140.3,4275.0,134.4216,134.4695,134.4025,134.4504,4275.0
2019-07-31 12:05:00,140.31,140.37,140.29,140.32,3643.0,134.46,134.5175,134.4408,134.4695,3643.0
2019-07-31 12:10:00,140.33,140.51,140.31,140.48,2800.0,134.4791,134.6516,134.46,134.6229,2800.0
2019-07-31 12:15:00,140.47,140.58,140.46,140.55,5481.0,134.6133,134.7187,134.6037,134.69,5481.0
2019-07-31 12:20:00,140.43,140.57,140.43,140.57,4044.0,134.575,134.7091,134.575,134.7091,4044.0
2019-07-31 12:25:00,140.61,140.63,140.51,140.63,4300.0,134.7475,134.7666,134.6516,134.7666,4300.0
2019-07-31 12:30:00,140.64,140.68,140.59,140.63,6634.0,134.7762,134.8145,134.7283,134.7666,6634.0
2019-07-31 12:35:00,140.64,140.7,140.61,140.69,3000.0,134.7762,134.8337,134.7475,134.8241,3000.0
2019-07-31 12:40:00,140.71,140.76,140.64,140.73,2876.0,134.8433,134.8912,134.7762,134.8625,2876.0
2019-07-31 12:45:00,140.73,140.84,140.71,140.83,4482.0,134.8625,134.9679,134.8433,134.9583,4482.0
2019-07-31 12:50:00,140.86,140.86,140.77,140.78,4977.0,134.987,134.987,134.9008,134.9104,4977.0
2019-07-31 12:55:00,140.77,140.83,140.75,140.76,4827.0,134.9008,134.9583,134.8816,134.8912,4827.0
2019-07-31 13:00:00,140.75,141.03,140.75,141.01,5786.0,134.8816,135.1499,134.8816,135.1308,5786.0
2019-07-31 13:05:00,140.97,141.03,140.95,140.97,8700.0,135.0924,135.1499,135.0733,135.0924,8700.0
2019-07-31 13:10:00,141.0,141.09,140.99,141.06,33045.0,135.1212,135.2074,135.1116,135.1787,33045.0
2019-07-31 13:15:00,141.03,141.05,140.82,140.89,10140.0,135.1499,135.1691,134.9487,135.0158,10140.0
2019-07-31 13:20:00,140.89,140.89,140.73,140.78,3381.0,135.0158,135.0158,134.8625,134.9104,3381.0
2019-07-31 13:25:00,140.78,140.83,140.76,140.81,6628.0,134.9104,134.9583,134.8912,134.9391,6628.0
2019-07-31 13:30:00,140.81,140.86,140.77,140.79,8587.0,134.9391,134.987,134.9008,134.9199,8587.0
2019-07-31 13:35:00,140.8,140.8,140.64,140.74,9289.0,134.9295,134.9295,134.7762,134.872,9289.0
2019-07-31 13:40:00,140.73,140.84,140.73,140.77,16822.0,134.8625,134.9679,134.8625,134.9008,16822.0
2019-07-31 13:45:00,140.75,140.92,140.74,140.85,11757.0,134.8816,135.0445,134.872,134.9774,11757.0
2019-07-31 13:50:00,140.87,140.94,140.79,140.94,14183.0,134.9966,135.0637,134.9199,135.0637,14183.0
2019-07-31 13:55:00,140.94,141.13,140.81,141.01,19099.0,135.0637,135.2458,134.9391,135.1308,19099.0
2019-07-31 14:00:00,140.89,140.99,140.31,140.38,21703.0,135.0158,135.1116,134.46,134.527,21703.0
2019-07-31 14:05:00,140.51,140.7,140.22,140.5,22635.0,134.6516,134.8337,134.3737,134.642,22635.0
2019-07-31 14:10:00,140.44,140.74,140.44,140.63,7704.0,134.5845,134.872,134.5845,134.7666,7704.0
2019-07-31 14:15:00,140.61,140.64,140.37,140.64,7095.0,134.7475,134.7762,134.5175,134.7762,7095.0
2019-07-31 14:20:00,140.6,140.63,140.45,140.5,6450.0,134.7379,134.7666,134.5941,134.642,6450.0
2019-07-31 14:25:00,140.51,140.64,140.47,140.53,6765.0,134.6516,134.7762,134.6133,134.6708,6765.0
2019-07-31 14:30:00,140.58,140.78,140.56,140.78,4990.0,134.7187,134.9104,134.6995,134.9104,4990.0
2019-07-31 14:35:00,140.8,140.92,140.12,140.25,10426.0,134.9295,135.0445,134.2779,134.4025,10426.0
2019-07-31 14:40:00,140.09,140.19,139.63,139.73,12933.0,134.2491,134.345,133.8083,133.9041,12933.0
2019-07-31 14:45:00,139.72,139.73,139.09,139.09,43393.0,133.8946,133.9041,133.2908,133.2908,43393.0
2019-07-31 14:50:00,139.11,139.14,137.8,138.56,16451.0,133.31,133.3387,132.0546,132.7829,16451.0
2019-07-31 14:55:00,138.61,138.95,138.54,138.84,38312.0,132.8308,133.1567,132.7638,133.0513,38312.0
2019-07-31 15:00:00,138.85,139.54,138.76,139.28,21729.0,133.0608,133.7221,132.9746,133.4729,21729.0
2019-07-31 15:05:00,139.3,139.83,139.3,139.59,17564.0,133.4921,134.0,133.4921,133.77,17564.0
2019-07-31 15:10:00,139.59,139.78,139.33,139.78,18017.0,133.77,133.9521,133.5208,133.9521,18017.0
2019-07-31 15:15:00,139.8,140.01,139.52,139.91,18481.0,133.9712,134.1725,133.7029,134.0766,18481.0
2019-07-31 15:20:00,139.87,140.11,139.87,140.0,6467.0,134.0383,134.2683,134.0383,134.1629,6467.0
2019-07-31 15:25:00,140.16,140.26,140.02,140.19,6826.0,134.3162,134.412,134.1821,134.345,6826.0
2019-07-31 15:30:00,140.14,140.14,139.66,139.66,13991.0,134.297,134.297,133.8371,133.8371,13991.0
2019-07-31 15:35:00,139.66,139.82,139.66,139.78,12498.0,133.8371,133.9904,133.8371,133.9521,12498.0
2019-07-31 15:40:00,139.78,139.8,139.59,139.69,14125.0,133.9521,133.9712,133.77,133.8658,14125.0
2019-07-31 15:45:00,139.74,139.84,139.56,139.7,40462.0,133.9137,134.0096,133.7412,133.8754,40462.0
2019-07-31 15:50:00,139.7,139.7,139.13,139.13,54586.0,133.8754,133.8754,133.3292,133.3292,54586.0
2019-07-31 15:55:00,139.17,139.27,139.03,139.08,92541.0,133.3675,133.4633,133.2333,133.2812,92541.0
2019-08-01 09:30:00,138.99,140.33,138.23,140.15,26749.0,133.195,134.4791,132.4667,134.3066,26749.0
2019-08-01 09:35:00,140.08,140.09,139.0,139.06,18326.0,134.2396,134.2491,133.2046,133.2621,18326.0
2019-08-01 09:40:00,139.0,139.09,138.74,138.8,23662.0,133.2046,133.2908,132.9554,133.0129,23662.0
2019-08-01 09:45:00,138.75,139.17,138.7,138.96,24979.0,132.965,133.3675,132.9171,133.1662,24979.0
2019-08-01 09:50:00,138.92,139.08,138.83,138.84,12856.0,133.1279,133.2812,133.0417,133.0513,12856.0
2019-08-01 09:55:00,138.92,138.98,138.7,138.78,12458.0,133.1279,133.1854,132.9171,132.9938,12458.0
2019-08-01 10:00:00,138.75,138.97,138.56,138.56,21745.0,132.965,133.1758,132.7829,132.7829,21745.0
2019-08-01 10:05:00,138.71,138.76,138.57,138.64,6524.0,132.9267,132.9746,132.7925,132.8596,6524.0
2019-08-01 10:10:00,138.53,138.73,138.52,138.67,4235.0,132.7542,132.9458,132.7446,132.8883,4235.0
2019-08-01 10:15:00,138.67,139.08,138.61,139.07,2520.0,132.8883,133.2812,132.8308,133.2717,2520.0
2019-08-01 10:20:00,139.14,139.3,139.06,139.3,3400.0,133.3387,133.4921,133.2621,133.4921,3400.0
2019-08-01 10:25:00,139.33,139.42,139.23,139.42,4101.0,133.5208,133.6071,133.425,133.6071,4101.0
2019-08-01 10:30:00,139.41,139.71,139.38,139.66,4059.0,133.5975,133.885,133.5687,133.8371,4059.0
2019-08-01 10:35:00,139.57,139.57,139.28,139.28,7622.0,133.7508,133.7508,133.4729,133.4729,7622.0
2019-08-01 10:40:00,139.26,139.55,139.18,139.5,5619.0,133.4537,133.7316,133.3771,133.6837,5619.0
2019-08-01 10:45:00,139.46,139.65,139.41,139.53,6964.0,133.6454,133.8275,133.5975,133.7125,6964.0
2019-08-01 10:50:00,139.55,139.81,139.55,139.73,11260.0,133.7316,133.9808,133.7316,133.9041,11260.0
2019-08-01 10:55:00,139.68,139.77,139.62,139.68,8918.0,133.8562,133.9425,133.7987,133.8562,8918.0
2019-08-01 11:00:00,139.64,139.94,139.61,139.79,8782.0,133.8179,134.1054,133.7891,133.9616,8782.0
2019-08-01 11:05:00,139.82,139.82,139.65,139.81,4512.0,133.9904,133.9904,133.8275,133.9808,4512.0
2019-08-01 11:10:00,139.83,139.92,139.78,139.86,10779.0,134.0,134.0862,133.9521,134.0287,10779.0
2019-08-01 11:15:00,139.88,139.92,139.6,139.77,8950.0,134.0479,134.0862,133.7796,133.9425,8950.0
2019-08-01 11:20:00,139.78,139.94,139.78,139.87,5037.0,133.9521,134.1054,133.9521,134.0383,5037.0
2019-08-01 11:25:00,139.88,140.13,139.86,140.11,3550.0,134.0479,134.2875,134.0287,134.2683,3550.0
2019-08-01 11:30:00,140.12,140.12,139.94,139.99,4388.0,134.2779,134.2779,134.1054,134.1533,4388.0
2019-08-01 11:35:00,139.99,140.03,139.93,139.98,10557.0,134.1533,134.1916,134.0958,134.1437,10557.0
2019-08-01 11:40:00,140.0,140.02,139.87,140.0,10184.0,134.1629,134.1821,134.0383,134.1629,10184.0
2019-08-01 11:45:00,140.01,140.01,139.91,139.99,6844.0,134.1725,134.1725,134.0766,134.1533,6844.0
2019-08-01 11:50:00,139.97,140.01,139.86,139.87,2690.0,134.1341,134.1725,134.0287,134.0383,2690.0
2019-08-01 11:55:00,139.86,139.93,139.79,139.84,4100.0,134.0287,134.0958,133.9616,134.0096,4100.0
2019-08-01 12:00:00,139.84,139.98,139.77,139.94,4311.0,134.0096,134.1437,133.9425,134.1054,4311.0
2019-08-01 12:05:00,139.96,140.1,139.96,140.0,9109.0,134.1246,134.2587,134.1246,134.1629,9109.0
2019-08-01 12:10:00,140.0,140.18,140.0,140.17,2300.0,134.1629,134.3354,134.1629,134.3258,2300.0
2019-08-01 12:15:00,140.13,140.19,139.99,140.02,1764.0,134.2875,134.345,134.1533,134.1821,1764.0
2019-08-01 12:20:00,140.05,140.19,139.98,140.19,6192.0,134.2108,134.345,134.1437,134.345,6192.0
2019-08-01 12:25:00,140.25,140.27,140.14,140.27,3346.0,134.4025,134.4216,134.297,134.4216,3346.0
2019-08-01 12:30:00,140.31,140.37,140.28,140.37,3746.0,134.46,134.5175,134.4312,134.5175,3746.0
2019-08-01 12:35:00,140.33,140.42,140.33,140.36,3202.0,134.4791,134.5654,134.4791,134.5079,3202.0
2019-08-01 12:40:00,140.34,140.4,140.34,140.4,1300.0,134.4887,134.5462,134.4887,134.5462,1300.0
2019-08-01 12:45:00,140.37,140.49,140.37,140.4,3034.0,134.5175,134.6325,134.5175,134.5462,3034.0
2019-08-01 12:50:00,140.42,140.43,140.33,140.43,2640.0,134.5654,134.575,134.4791,134.575,2640.0
2019-08-01 12:55:00,140.43,140.43,140.3,140.34,3302.0,134.575,134.575,134.4504,134.4887,3302.0
2019-08-01 13:00:00,140.34,140.37,140.23,140.23,2840.0,134.4887,134.5175,134.3833,134.3833,2840.0
2019-08-01 13:05:00,140.22,140.22,140.06,140.08,4400.0,134.3737,134.3737,134.2204,134.2396,4400.0
2019-08-01 13:10:00,140.08,140.08,139.93,140.03,2865.0,134.2396,134.2396,134.0958,134.1916,2865.0
2019-08-01 13:15:00,140.02,140.04,139.99,140.01,3243.0,134.1821,134.2012,134.1533,134.1725,3243.0
2019-08-01 13:20:00,139.98,140.05,139.95,140.05,4908.0,134.1437,134.2108,134.115,134.2108,4908.0
2019-08-01 13:25:00,140.07,140.12,138.88,138.92,16400.0,134.23,134.2779,133.0896,133.1279,16400.0
2019-08-01 13:30:00,138.98,139.12,138.5,138.5,12853.0,133.1854,133.3196,132.7254,132.7254,12853.0
2019-08-01 13:35:00,138.39,138.56,137.91,137.91,11410.0,132.62,132.7829,132.16,132.16,11410.0
2019-08-01 13:40:00,137.93,138.06,137.51,137.78,12117.0,132.1792,132.3038,131.7767,132.0354,12117.0
2019-08-01 13:45:00,137.68,137.85,137.55,137.71,20062.0,131.9396,132.1025,131.815,131.9684,20062.0
2019-08-01 13:50:00,137.73,137.88,136.86,136.89,11937.0,131.9875,132.1313,131.1538,131.1826,11937.0
2019-08-01 13:55:00,136.87,137.43,136.85,137.43,12190.0,131.1634,131.7,131.1442,131.7,12190.0
2019-08-01 14:00:00,137.45,137.66,137.06,137.06,15207.0,131.7192,131.9204,131.3455,131.3455,15207.0
2019-08-01 14:05:00,137.11,137.28,137.0,137.11,6196.0,131.3934,131.5563,131.288,131.3934,6196.0
2019-08-01 14:10:00,137.18,137.38,136.65,137.33,8994.0,131.4605,131.6521,130.9526,131.6042,8994.0
2019-08-01 14:15:00,137.34,137.34,137.03,137.23,5700.0,131.6138,131.6138,131.3167,131.5084,5700.0
2019-08-01 14:20:00,137.24,137.24,136.69,136.81,13633.0,131.518,131.518,130.9909,131.1059,13633.0
2019-08-01 14:25:00,136.81,137.1,136.81,137.1,13666.0,131.1059,131.3838,131.1059,131.3838,13666.0
2019-08-01 14:30:00,137.08,137.16,136.78,137.15,7000.0,131.3646,131.4413,131.0771,131.4317,7000.0
2019-08-01 14:35:00,137.11,137.13,136.77,136.77,11662.0,131.3934,131.4125,131.0676,131.0676,11662.0
2019-08-01 14:40:00,136.82,136.97,136.52,136.64,9600.0,131.1155,131.2592,130.828,130.943,9600.0
2019-08-01 14:45:00,136.55,136.97,136.5,136.97,5782.0,130.8567,131.2592,130.8088,131.2592,5782.0
2019-08-01 14:50:00,136.95,137.15,136.92,137.05,5290.0,131.2401,131.4317,131.2113,131.3359,5290.0
2019-08-01 14:55:00,137.0,137.02,136.83,137.02,5200.0,131.288,131.3071,131.1251,131.3071,5200.0
2019-08-01 15:00:00,137.06,137.1,136.66,136.88,7574.0,131.3455,131.3838,130.9621,131.173,7574.0
2019-08-01 15:05:00,136.95,136.96,136.74,136.74,5424.0,131.2401,131.2496,131.0388,131.0388,5424.0
2019-08-01 15:10:00,136.7,136.81,136.53,136.64,6312.0,131.0005,131.1059,130.8376,130.943,6312.0
2019-08-01 15:15:00,136.65,137.02,136.54,136.91,7505.0,130.9526,131.3071,130.8471,131.2017,7505.0
2019-08-01 15:20:00,136.92,137.2,136.86,137.2,9194.0,131.2113,131.4796,131.1538,131.4796,9194.0
2019-08-01 15:25:00,137.13,137.29,137.01,137.06,6597.0,131.4125,131.5659,131.2976,131.3455,6597.0
2019-08-01 15:30:00,137.11,137.2,136.86,136.9,12314.0,131.3934,131.4796,131.1538,131.1921,12314.0
2019-08-01 15:35:00,136.97,137.33,136.82,137.31,14669.0,131.2592,131.6042,131.1155,131.585,14669.0
2019-08-01 15:40:00,137.37,137.4,137.07,137.11,18095.0,131.6425,131.6713,131.355,131.3934,18095.0
2019-08-01 15:45:00,137.14,137.33,137.03,137.03,12279.0,131.4221,131.6042,131.3167,131.3167,12279.0
2019-08-01 15:50:00,136.99,136.99,136.6,136.6,29880.0,131.2784,131.2784,130.9046,130.9046,29880.0
2019-08-01 15:55:00,136.64,137.02,136.54,136.9,86624.0,130.943,131.3071,130.8471,131.1921,86624.0
2019-08-02 09:30:00,136.84,136.84,136.16,136.48,24234.0,131.1346,131.1346,130.483,130.7896,24234.0
2019-08-02 09:35:00,136.3,137.24,136.26,137.23,15349.0,130.6172,131.518,130.5788,131.5084,15349.0
2019-08-02 09:40:00,137.23,137.23,136.61,136.72,7827.0,131.5084,131.5084,130.9142,131.0196,7827.0
2019-08-02 09:45:00,136.84,136.85,136.18,136.35,9193.0,131.1346,131.1442,130.5022,130.6651,9193.0
2019-08-02 09:50:00,136.38,136.48,136.21,136.45,6950.0,130.6938,130.7896,130.5309,130.7609,6950.0
2019-08-02 09:55:00,136.52,136.61,136.31,136.48,6535.0,130.828,130.9142,130.6267,130.7896,6535.0
2019-08-02 10:00:00,136.58,136.7,136.03,136.03,9600.0,130.8855,131.0005,130.3584,130.3584,9600.0
2019-08-02 10:05:00,136.08,136.21,135.96,136.15,9282.0,130.4063,130.5309,130.2913,130.4734,9282.0
2019-08-02 10:10:00,136.2,136.22,135.79,135.89,12338.0,130.5213,130.5405,130.1284,130.2242,12338.0
2019-08-02 10:15:00,135.87,136.42,135.87,136.17,15459.0,130.2051,130.7322,130.2051,130.4926,15459.0
2019-08-02 10:20:00,136.17,136.34,136.01,136.11,5854.0,130.4926,130.6555,130.3392,130.4351,5854.0
2019-08-02 10:25:00,136.23,136.29,136.04,136.27,4571.0,130.5501,130.6076,130.368,130.5884,4571.0
2019-08-02 10:30:00,136.26,136.26,135.88,135.94,5400.0,130.5788,130.5788,130.2147,130.2722,5400.0
2019-08-02 10:35:00,135.92,136.0,135.82,135.93,4203.0,130.253,130.3297,130.1572,130.2626,4203.0
2019-08-02 10:40:00,135.94,136.0,135.8,135.99,5804.0,130.2722,130.3297,130.138,130.3201,5804.0
2019-08-02 10:45:00,135.96,136.0,135.68,135.72,5218.0,130.2913,130.3297,130.023,130.0613,5218.0
2019-08-02 10:50:00,135.78,135.84,135.67,135.76,3252.0,130.1188,130.1763,130.0134,130.0997,3252.0
2019-08-02 10:55:00,135.84,135.84,135.58,135.58,4101.0,130.1763,130.1763,129.9272,129.9272,4101.0
2019-08-02 11:00:00,135.53,135.65,135.47,135.63,11221.0,129.8793,129.9943,129.8218,129.9751,11221.0
2019-08-02 11:05:00,135.68,136.01,135.68,135.94,5364.0,130.023,130.3392,130.023,130.2722,5364.0
2019-08-02 11:10:00,135.99,136.25,135.97,136.19,5875.0,130.3201,130.5692,130.3009,130.5117,5875.0
2019-08-02 11:15:00,136.15,136.33,136.15,136.29,3688.0,130.4734,130.6459,130.4734,130.6076,3688.0
2019-08-02 11:20:00,136.29,136.29,136.15,136.15,4885.0,130.6076,130.6076,130.4734,130.4734,4885.0
2019-08-02 11:25:00,136.26,136.29,136.16,136.27,6799.0,130.5788,130.6076,130.483,130.5884,6799.0
2019-08-02 11:30:00,136.27,136.51,136.14,136.14,10025.0,130.5884,130.8184,130.4638,130.4638,10025.0
2019-08-02 11:35:00,136.14,136.24,135.94,136.02,10060.0,130.4638,130.5597,130.2722,130.3488,10060.0
2019-08-02 11:40:00,135.94,136.09,135.83,135.85,5371.0,130.2722,130.4159,130.1667,130.1859,5371.0
2019-08-02 11:45:00,135.82,135.93,135.74,135.9,7200.0,130.1572,130.2626,130.0805,130.2338,7200.0
2019-08-02 11:50:00,135.86,135.95,135.59,135.94,6381.0,130.1955,130.2817,129.9368,130.2722,6381.0
2019-08-02 11:55:00,135.9,136.01,135.83,135.95,3709.0,130.2338,130.3392,130.1667,130.2817,3709.0
2019-08-02 12:00:00,135.96,136.07,135.89,135.97,5450.0,130.2913,130.3967,130.2242,130.3009,5450.0
2019-08-02 12:05:00,135.98,136.16,135.86,136.16,5257.0,130.3105,130.483,130.1955,130.483,5257.0
2019-08-02 12:10:00,136.13,136.31,136.12,136.21,8650.0,130.4542,130.6267,130.4447,130.5309,8650.0
2019-08-02 12:15:00,136.27,136.4,136.24,136.37,6119.0,130.5884,130.713,130.5597,130.6842,6119.0
2019-08-02 12:20:00,136.37,136.4,136.1,136.17,5567.0,130.6842,130.713,130.4255,130.4926,5567.0
2019-08-02 12:25:00,136.21,136.26,136.08,136.26,3379.0,130.5309,130.5788,130.4063,130.5788,3379.0
2019-08-02 12:30:00,136.25,136.3,136.02,136.12,3441.0,130.5692,130.6172,130.3488,130.4447,3441.0
2019-08-02 12:35:00,136.13,136.15,135.97,136.15,3061.0,130.4542,130.4734,130.3009,130.4734,3061.0
2019-08-02 12:40:00,136.1,136.22,135.94,136.22,4951.0,130.4255,130.5405,130.2722,130.5405,4951.0
2019-08-02 12:45:00,136.2,136.25,135.99,136.0,5050.0,130.5213,130.5692,130.3201,130.3297,5050.0
2019-08-02 12:50:00,135.98,136.06,135.88,135.92,7986.0,130.3105,130.3872,130.2147,130.253,7986.0
2019-08-02 12:55:00,135.97,135.97,135.77,135.8,5150.0,130.3009,130.3009,130.1093,130.138,5150.0
2019-08-02 13:00:00,135.78,135.86,135.57,135.82,5633.0,130.1188,130.1955,129.9176,130.1572,5633.0
2019-08-02 13:05:00,135.74,135.8,135.57,135.68,7150.0,130.0805,130.138,129.9176,130.023,7150.0
2019-08-02 13:10:00,135.66,135.66,135.51,135.59,5250.0,130.0038,130.0038,129.8601,129.9368,5250.0
2019-08-02 13:15:00,135.61,135.69,135.58,135.63,4829.0,129.9559,130.0326,129.9272,129.9751,4829.0
2019-08-02 13:20:00,135.61,135.71,135.52,135.52,8154.0,129.9559,130.0518,129.8697,129.8697,8154.0
2019-08-02 13:25:00,135.51,135.7,135.45,135.63,7115.0,129.8601,130.0422,129.8026,129.9751,7115.0
2019-08-02 13:30:00,135.62,135.66,135.56,135.62,4569.0,129.9655,130.0038,129.908,129.9655,4569.0
2019-08-02 13:35:00,135.62,135.74,135.45,135.74,6601.0,129.9655,130.0805,129.8026,130.0805,6601.0
2019-08-02 13:40:00,135.75,135.9,135.7,135.7,8512.0,130.0901,130.2338,130.0422,130.0422,8512.0
2019-08-02 13:45:00,135.66,135.86,135.66,135.83,5360.0,130.0038,130.1955,130.0038,130.1667,5360.0
2019-08-02 13:50:00,135.77,135.9,135.76,135.9,4474.0,130.1093,130.2338,130.0997,130.2338,4474.0
2019-08-02 13:55:00,135.88,135.89,135.72,135.77,3389.0,130.2147,130.2242,130.0613,130.1093,3389.0
2019-08-02 14:00:00,135.8,136.06,135.71,136.0,10719.0,130.138,130.3872,130.0518,130.3297,10719.0
2019-08-02 14:05:00,135.99,136.22,135.99,136.14,5271.0,130.3201,130.5405,130.3201,130.4638,5271.0
2019-08-02 14:10:00,136.1,136.36,136.1,136.34,4356.0,130.4255,130.6747,130.4255,130.6555,4356.0
2019-08-02 14:15:00,136.3,136.36,136.11,136.15,6262.0,130.6172,130.6747,130.4351,130.4734,6262.0
2019-08-02 14:20:00,136.13,136.45,136.1,136.36,6575.0,130.4542,130.7609,130.4255,130.6747,6575.0
2019-08-02 14:25:00,136.41,136.43,136.13,136.19,4494.0,130.7226,130.7417,130.4542,130.5117,4494.0
2019-08-02 14:30:00,136.17,136.24,136.03,136.09,5050.0,130.4926,130.5597,130.3584,130.4159,5050.0
2019-08-02 14:35:00,136.07,136.37,136.02,136.37,5691.0,130.3967,130.6842,130.3488,130.6842,5691.0
2019-08-02 14:40:00,136.35,136.4,136.26,136.31,5149.0,130.6651,130.713,130.5788,130.6267,5149.0
2019-08-02 14:45:00,136.31,136.45,136.17,136.25,9319.0,130.6267,130.7609,130.4926,130.5692,9319.0
2019-08-02 14:50:00,136.3,136.3,136.11,136.11,3926.0,130.6172,130.6172,130.4351,130.4351,3926.0
2019-08-02 14:55:00,136.01,136.18,135.95,136.18,5700.0,130.3392,130.5022,130.2817,130.5022,5700.0
2019-08-02 15:00:00,136.2,136.36,136.13,136.28,9176.0,130.5213,130.6747,130.4542,130.598,9176.0
2019-08-02 15:05:00,136.28,136.36,136.13,136.13,7053.0,130.598,130.6747,130.4542,130.4542,7053.0
2019-08-02 15:10:00,136.13,136.16,136.0,136.0,6597.0,130.4542,130.483,130.3297,130.3297,6597.0
2019-08-02 15:15:00,135.99,136.03,135.89,136.0,8997.0,130.3201,130.3584,130.2242,130.3297,8997.0
2019-08-02 15:20:00,135.98,136.27,135.96,136.27,6982.0,130.3105,130.5884,130.2913,130.5884,6982.0
2019-08-02 15:25:00,136.29,136.46,136.19,136.38,8020.0,130.6076,130.7705,130.5117,130.6938,8020.0
2019-08-02 15:30:00,136.41,136.41,136.19,136.22,12570.0,130.7226,130.7226,130.5117,130.5405,12570.0
2019-08-02 15:35:00,136.27,136.82,136.21,136.6,18473.0,130.5884,131.1155,130.5309,130.9046,18473.0
2019-08-02 15:40:00,136.62,136.66,136.39,136.39,10265.0,130.9238,130.9621,130.7034,130.7034,10265.0
2019-08-02 15:45:00,136.41,136.41,136.24,136.26,15619.0,130.7226,130.7226,130.5597,130.5788,15619.0
2019-08-02 15:50:00,136.23,136.32,135.72,135.73,27511.0,130.5501,130.6363,130.0613,130.0709,27511.0
2019-08-02 15:55:00,135.74,136.04,135.73,136.0,57155.0,130.0805,130.368,130.0709,130.3297,57155.0
2019-08-05 09:30:00,134.09,134.53,132.52,133.22,43851.0,128.4993,128.921,126.9948,127.6656,43851.0
2019-08-05 09:35:00,133.0,133.12,132.52,133.07,16094.0,127.4547,127.5697,126.9948,127.5218,16094.0
2019-08-05 09:40:00,133.06,133.07,132.76,132.79,17198.0,127.5122,127.5218,127.2247,127.2535,17198.0
2019-08-05 09:45:00,132.79,133.24,132.74,132.91,11451.0,127.2535,127.6847,127.2056,127.3685,11451.0
2019-08-05 09:50:00,132.84,133.44,132.73,133.41,26425.0,127.3014,127.8764,127.196,127.8476,26425.0
2019-08-05 09:55:00,133.36,133.59,133.07,133.15,81608.0,127.7997,128.0201,127.5218,127.5985,81608.0
2019-08-05 10:00:00,133.16,133.65,133.16,133.65,47093.0,127.6081,128.0776,127.6081,128.0776,47093.0
2019-08-05 10:05:00,133.61,133.84,133.5,133.5,26906.0,128.0393,128.2597,127.9339,127.9339,26906.0
2019-08-05 10:10:00,133.51,133.72,133.49,133.66,17954.0,127.9435,128.1447,127.9243,128.0872,17954.0
2019-08-05 10:15:00,133.67,134.05,133.52,133.73,26268.0,128.0968,128.461,127.9531,128.1543,26268.0
2019-08-05 10:20:00,133.72,134.1,133.58,134.04,22028.0,128.1447,128.5089,128.0106,128.4514,22028.0
2019-08-05 10:25:00,133.99,134.07,133.87,133.99,26723.0,128.4035,128.4801,128.2885,128.4035,26723.0
2019-08-05 10:30:00,133.98,134.19,133.9,134.02,23770.0,128.3939,128.5951,128.3172,128.4322,23770.0
2019-08-05 10:35:00,134.0,134.02,133.53,133.58,18055.0,128.413,128.4322,127.9626,128.0106,18055.0
2019-08-05 10:40:00,133.54,133.6,133.31,133.31,21312.0,127.9722,128.0297,127.7518,127.7518,21312.0
2019-08-05 10:45:00,133.34,133.72,133.34,133.68,8547.0,127.7806,128.1447,127.7806,128.1064,8547.0
2019-08-05 10:50:00,133.63,133.85,133.61,133.78,9226.0,128.0585,128.2693,128.0393,128.2022,9226.0
2019-08-05 10:55:00,133.73,133.83,133.58,133.63,20704.0,128.1543,128.2501,128.0106,128.0585,20704.0
2019-08-05 11:00:00,133.66,133.67,133.44,133.44,29332.0,128.0872,128.0968,127.8764,127.8764,29332.0
2019-08-05 11:05:00,133.47,133.55,133.31,133.49,10243.0,127.9051,127.9818,127.7518,127.9243,10243.0
2019-08-05 11:10:00,133.44,133.58,133.35,133.41,8029.0,127.8764,128.0106,127.7901,127.8476,8029.0
2019-08-05 11:15:00,133.41,133.41,133.15,133.28,10865.0,127.8476,127.8476,127.5985,127.7231,10865.0
2019-08-05 11:20:00,133.3,133.4,133.18,133.33,12472.0,127.7422,127.8381,127.6272,127.771,12472.0
2019-08-05 11:25:00,133.38,133.38,132.81,132.82,16770.0,127.8189,127.8189,127.2727,127.2822,16770.0
2019-08-05 11:30:00,132.87,132.99,132.78,132.86,20090.0,127.3302,127.4452,127.2439,127.3206,20090.0
2019-08-05 11:35:00,132.87,132.96,132.74,132.87,9714.0,127.3302,127.4164,127.2056,127.3302,9714.0
2019-08-05 11:40:00,132.9,133.01,132.81,132.9,7269.0,127.3589,127.4643,127.2727,127.3589,7269.0
2019-08-05 11:45:00,132.97,133.33,132.96,133.23,9591.0,127.426,127.771,127.4164,127.6752,9591.0
2019-08-05 11:50:00,133.22,133.27,132.96,133.04,7365.0,127.6656,127.7135,127.4164,127.4931,7365.0
2019-08-05 11:55:00,133.12,133.25,133.0,133.07,19782.0,127.5697,127.6943,127.4547,127.5218,19782.0
2019-08-05 12:00:00,133.01,133.01,132.71,132.89,13217.0,127.4643,127.4643,127.1768,127.3493,13217.0
2019-08-05 12:05:00,132.9,132.94,132.6,132.7,9015.0,127.3589,127.3972,127.0714,127.1673,9015.0
2019-08-05 12:10:00,132.68,132.89,132.65,132.77,12233.0,127.1481,127.3493,127.1193,127.2343,12233.0
2019-08-05 12:15:00,132.72,132.9,132.72,132.84,23056.0,127.1864,127.3589,127.1864,127.3014,23056.0
2019-08-05 12:20:00,132.84,132.85,132.61,132.65,4496.0,127.3014,127.311,127.081,127.1193,4496.0
2019-08-05 12:25:00,132.61,132.65,132.17,132.22,12192.0,127.081,127.1193,126.6593,126.7073,12192.0
2019-08-05 12:30:00,132.25,132.41,132.19,132.19,11608.0,126.736,126.8893,126.6785,126.6785,11608.0
2019-08-05 12:35:00,132.23,132.27,131.94,132.02,14278.0,126.7168,126.7552,126.4389,126.5156,14278.0
2019-08-05 12:40:00,132.03,132.07,131.82,131.96,9324.0,126.5252,126.5635,126.3239,126.4581,9324.0
2019-08-05 12:45:00,131.97,132.21,131.97,132.06,6429.0,126.4677,126.6977,126.4677,126.5539,6429.0
2019-08-05 12:50:00,132.09,132.22,132.05,132.11,12592.0,126.5827,126.7073,126.5444,126.6018,12592.0
2019-08-05 12:55:00,132.09,132.24,131.9,132.0,19031.0,126.5827,126.7264,126.4006,126.4964,19031.0
2019-08-05 13:00:00,131.97,132.13,131.95,132.0,7562.0,126.4677,126.621,126.4485,126.4964,7562.0
2019-08-05 13:05:00,132.03,132.09,131.97,132.09,5617.0,126.5252,126.5827,126.4677,126.5827,5617.0
2019-08-05 13:10:00,132.09,132.24,132.08,132.19,10103.0,126.5827,126.7264,126.5731,126.6785,10103.0
2019-08-05 13:15:00,132.21,132.29,132.12,132.12,9900.0,126.6977,126.7743,126.6114,126.6114,9900.0
2019-08-05 13:20:00,132.14,132.23,131.98,132.0,9577.0,126.6306,126.7168,126.4773,126.4964,9577.0
2019-08-05 13:25:00,132.06,132.14,131.86,132.14,12919.0,126.5539,126.6306,126.3623,126.6306,12919.0
2019-08-05 13:30:00,132.08,132.21,132.0,132.08,22464.0,126.5731,126.6977,126.4964,126.5731,22464.0
2019-08-05 13:35:00,132.09,132.11,132.0,132.0,24503.0,126.5827,126.6018,126.4964,126.4964,24503.0
2019-08-05 13:40:00,132.03,132.13,131.86,131.94,36021.0,126.5252,126.621,126.3623,126.4389,36021.0
2019-08-05 13:45:00,131.96,131.97,131.85,131.97,10657.0,126.4581,126.4677,126.3527,126.4677,10657.0
2019-08-05 13:50:00,132.0,132.03,131.82,131.94,17479.0,126.4964,126.5252,126.3239,126.4389,17479.0
2019-08-05 13:55:00,131.91,131.99,131.88,131.92,13050.0,126.4102,126.4869,126.3814,126.4198,13050.0
2019-08-05 14:00:00,131.9,132.02,131.84,131.97,12281.0,126.4006,126.5156,126.3431,126.4677,12281.0
2019-08-05 14:05:00,131.96,131.96,131.62,131.65,11766.0,126.4581,126.4581,126.1323,126.161,11766.0
2019-08-05 14:10:00,131.65,131.76,131.53,131.69,15482.0,126.161,126.2664,126.046,126.1994,15482.0
2019-08-05 14:15:00,131.69,131.76,131.64,131.64,6899.0,126.1994,126.2664,126.1514,126.1514,6899.0
2019-08-05 14:20:00,131.64,131.68,131.28,131.29,21209.0,126.1514,126.1898,125.8065,125.816,21209.0
2019-08-05 14:25:00,131.27,131.29,131.0,131.06,13443.0,125.7969,125.816,125.5381,125.5956,13443.0
2019-08-05 14:30:00,131.04,131.09,130.88,131.02,14351.0,125.5765,125.6244,125.4231,125.5573,14351.0
2019-08-05 14:35:00,131.02,131.14,130.69,130.74,21686.0,125.5573,125.6723,125.2411,125.289,21686.0
2019-08-05 14:40:00,130.7,130.94,130.7,130.78,16840.0,125.2506,125.4806,125.2506,125.3273,16840.0
2019-08-05 14:45:00,130.77,131.12,130.63,130.9,16345.0,125.3177,125.6531,125.1836,125.4423,16345.0
2019-08-05 14:50:00,130.77,130.97,130.51,130.54,12113.0,125.3177,125.5094,125.0686,125.0973,12113.0
2019-08-05 14:55:00,130.54,130.6,130.46,130.46,16123.0,125.0973,125.1548,125.0206,125.0206,16123.0
2019-08-05 15:00:00,130.48,130.71,130.15,130.15,24096.0,125.0398,125.2602,124.7236,124.7236,24096.0
2019-08-05 15:05:00,130.12,130.2,129.86,129.93,43697.0,124.6948,124.7715,124.4457,124.5127,43697.0
2019-08-05 15:10:00,129.94,130.51,129.91,130.44,33185.0,124.5223,125.0686,124.4936,125.0015,33185.0
2019-08-05 15:15:00,130.43,130.53,130.06,130.47,39023.0,124.9919,125.0877,124.6373,125.0302,39023.0
2019-08-05 15:20:00,130.47,130.68,130.29,130.38,39985.0,125.0302,125.2315,124.8577,124.944,39985.0
2019-08-05 15:25:00,130.42,130.68,130.27,130.29,53591.0,124.9823,125.2315,124.8386,124.8577,53591.0
2019-08-05 15:30:00,130.27,130.62,130.07,130.51,54903.0,124.8386,125.174,124.6469,125.0686,54903.0
2019-08-05 15:35:00,130.51,130.81,130.47,130.72,77776.0,125.0686,125.3561,125.0302,125.2698,77776.0
2019-08-05 15:40:00,130.74,130.93,130.68,130.88,60230.0,125.289,125.471,125.2315,125.4231,60230.0
2019-08-05 15:45:00,130.9,131.0,130.57,130.62,61597.0,125.4423,125.5381,125.1261,125.174,61597.0
2019-08-05 15:50:00,130.6,130.6,130.16,130.35,98195.0,125.1548,125.1548,124.7332,124.9152,98195.0
2019-08-05 15:55:00,130.36,130.7,129.93,130.34,354451.0,124.9248,125.2506,124.5127,124.9056,354451.0
2019-08-06 09:30:00,126.58,130.48,126.43,130.45,170888.0,121.3024,125.0398,121.1587,125.0111,170888.0
2019-08-06 09:35:00,130.34,132.45,129.77,130.75,220164.0,124.9056,126.9277,124.3594,125.2986,220164.0
2019-08-06 09:40:00,130.76,130.98,129.43,130.33,99746.0,125.3081,125.519,124.0336,124.8961,99746.0
2019-08-06 09:45:00,130.33,130.34,128.38,129.12,43055.0,124.8961,124.9056,123.0274,123.7365,43055.0
2019-08-06 09:50:00,129.03,129.31,128.4,129.1,110647.0,123.6503,123.9186,123.0465,123.7173,110647.0
2019-08-06 09:55:00,129.03,130.69,129.0,130.52,55971.0,123.6503,125.2411,123.6215,125.0781,55971.0
2019-08-06 10:00:00,130.52,131.34,130.36,131.05,89518.0,125.0781,125.864,124.9248,125.586,89518.0
2019-08-06 10:05:00,131.11,131.11,130.15,130.32,75656.0,125.6435,125.6435,124.7236,124.8865,75656.0
2019-08-06 10:10:00,130.32,130.46,129.28,129.3,29650.0,124.8865,125.0206,123.8898,123.909,29650.0
2019-08-06 10:15:00,129.39,129.44,128.66,128.94,135088.0,123.9953,124.0432,123.2957,123.564,135088.0
2019-08-06 10:20:00,128.93,129.27,128.2,128.26,72569.0,123.5544,123.8803,122.8549,122.9124,72569.0
2019-08-06 10:25:00,128.21,128.21,127.05,127.06,114188.0,122.8645,122.8645,121.7528,121.7624,114188.0
2019-08-06 10:30:00,127.08,128.11,126.3,127.88,90549.0,121.7816,122.7686,121.0341,122.5482,90549.0
2019-08-06 10:35:00,128.02,128.35,127.47,127.8,60850.0,122.6824,122.9986,122.1553,122.4715,60850.0
2019-08-06 10:40:00,127.87,129.25,127.8,129.06,47882.0,122.5386,123.8611,122.4715,123.679,47882.0
2019-08-06 10:45:00,129.02,129.09,128.4,128.47,40938.0,123.6407,123.7078,123.0465,123.1136,40938.0
2019-08-06 10:50:00,128.55,128.81,128.13,128.28,48223.0,123.1903,123.4394,122.7878,122.9315,48223.0
2019-08-06 10:55:00,128.33,128.91,128.3,128.45,28124.0,122.9795,123.5353,122.9507,123.0944,28124.0
2019-08-06 11:00:00,128.38,128.75,128.3,128.58,49239.0,123.0274,123.3819,122.9507,123.219,49239.0
2019-08-06 11:05:00,128.64,129.08,128.64,128.68,26130.0,123.2765,123.6982,123.2765,123.3149,26130.0
2019-08-06 11:10:00,128.66,128.71,128.24,128.24,12934.0,123.2957,123.3436,122.8932,122.8932,12934.0
2019-08-06 11:15:00,128.26,128.41,127.88,127.94,14824.0,122.9124,123.0561,122.5482,122.6057,14824.0
2019-08-06 11:20:00,127.88,128.26,127.81,128.26,21645.0,122.5482,122.9124,122.4811,122.9124,21645.0
2019-08-06 11:25:00,128.25,128.26,127.53,127.55,19512.0,122.9028,122.9124,122.2128,122.232,19512.0
2019-08-06 11:30:00,127.59,127.7,127.5,127.56,21923.0,122.2703,122.3757,122.1841,122.2416,21923.0
2019-08-06 11:35:00,127.55,127.7,127.37,127.58,27807.0,122.232,122.3757,122.0595,122.2607,27807.0
2019-08-06 11:40:00,127.55,127.93,127.5,127.82,42993.0,122.232,122.5961,122.1841,122.4907,42993.0
2019-08-06 11:45:00,127.82,128.14,127.81,127.96,16224.0,122.4907,122.7974,122.4811,122.6249,16224.0
2019-08-06 11:50:00,128.07,128.11,127.49,127.58,95270.0,122.7303,122.7686,122.1745,122.2607,95270.0
2019-08-06 11:55:00,127.64,128.13,127.44,128.13,20032.0,122.3182,122.7878,122.1266,122.7878,20032.0
2019-08-06 12:00:00,128.21,128.3,127.81,127.81,14143.0,122.8645,122.9507,122.4811,122.4811,14143.0
2019-08-06 12:05:00,127.89,128.15,127.74,128.15,11490.0,122.5578,122.807,122.4141,122.807,11490.0
2019-08-06 12:10:00,128.19,128.41,127.98,128.4,12642.0,122.8453,123.0561,122.644,123.0465,12642.0
2019-08-06 12:15:00,128.41,128.47,128.35,128.36,39001.0,123.0561,123.1136,122.9986,123.0082,39001.0
2019-08-06 12:20:00,128.43,128.52,128.24,128.28,14340.0,123.0753,123.1615,122.8932,122.9315,14340.0
2019-08-06 12:25:00,128.27,128.39,128.18,128.28,14023.0,122.922,123.037,122.8357,122.9315,14023.0
2019-08-06 12:30:00,128.23,128.24,128.04,128.12,6812.0,122.8836,122.8932,122.7015,122.7782,6812.0
2019-08-06 12:35:00,128.14,128.51,128.14,128.51,17315.0,122.7974,123.1519,122.7974,123.1519,17315.0
2019-08-06 12:40:00,128.51,128.51,128.35,128.35,10963.0,123.1519,123.1519,122.9986,122.9986,10963.0
2019-08-06 12:45:00,128.37,128.77,128.27,128.68,18166.0,123.0178,123.4011,122.922,123.3149,18166.0
2019-08-06 12:50:00,128.65,128.65,128.27,128.46,17332.0,123.2861,123.2861,122.922,123.104,17332.0
2019-08-06 12:55:00,128.42,128.5,128.34,128.46,13950.0,123.0657,123.1424,122.989,123.104,13950.0
2019-08-06 13:00:00,128.45,128.78,128.41,128.76,9181.0,123.0944,123.4107,123.0561,123.3915,9181.0
2019-08-06 13:05:00,128.74,128.94,128.71,128.71,7763.0,123.3724,123.564,123.3436,123.3436,7763.0
2019-08-06 13:10:00,128.69,128.77,128.63,128.69,9463.0,123.3244,123.4011,123.2669,123.3244,9463.0
2019-08-06 13:15:00,128.71,128.84,128.6,128.77,9736.0,123.3436,123.4682,123.2382,123.4011,9736.0
2019-08-06 13:20:00,128.77,128.95,128.71,128.83,15825.0,123.4011,123.5736,123.3436,123.4586,15825.0
2019-08-06 13:25:00,128.86,128.9,128.61,128.65,9461.0,123.4874,123.5257,123.2478,123.2861,9461.0
2019-08-06 13:30:00,128.69,128.73,128.45,128.54,12113.0,123.3244,123.3628,123.0944,123.1807,12113.0
2019-08-06 13:35:00,128.53,128.66,128.45,128.65,15733.0,123.1711,123.2957,123.0944,123.2861,15733.0
2019-08-06 13:40:00,128.65,128.66,128.34,128.34,15451.0,123.2861,123.2957,122.989,122.989,15451.0
2019-08-06 13:45:00,128.39,128.54,128.37,128.42,8500.0,123.037,123.1807,123.0178,123.0657,8500.0
2019-08-06 13:50:00,128.42,128.5,128.31,128.4,15298.0,123.0657,123.1424,122.9603,123.0465,15298.0
2019-08-06 13:55:00,128.35,128.37,128.15,128.15,15728.0,122.9986,123.0178,122.807,122.807,15728.0
2019-08-06 14:00:00,128.15,128.2,128.02,128.11,13537.0,122.807,122.8549,122.6824,122.7686,13537.0
2019-08-06 14:05:00,128.12,128.21,127.97,128.03,10011.0,122.7782,122.8645,122.6345,122.692,10011.0
2019-08-06 14:10:00,128.02,128.06,127.94,127.94,45525.0,122.6824,122.7207,122.6057,122.6057,45525.0
2019-08-06 14:15:00,127.98,128.57,127.98,128.51,58550.0,122.644,123.2094,122.644,123.1519,58550.0
2019-08-06 14:20:00,128.53,128.53,128.27,128.41,18771.0,123.1711,123.1711,122.922,123.0561,18771.0
2019-08-06 14:25:00,128.42,128.53,128.37,128.49,23498.0,123.0657,123.1711,123.0178,123.1328,23498.0
2019-08-06 14:30:00,128.42,128.61,128.37,128.59,15149.0,123.0657,123.2478,123.0178,123.2286,15149.0
2019-08-06 14:35:00,128.57,128.57,128.39,128.55,12350.0,123.2094,123.2094,123.037,123.1903,12350.0
2019-08-06 14:40:00,128.53,128.64,128.45,128.53,25355.0,123.1711,123.2765,123.0944,123.1711,25355.0
2019-08-06 14:45:00,128.53,128.55,128.42,128.55,18432.0,123.1711,123.1903,123.0657,123.1903,18432.0
2019-08-06 14:50:00,128.53,128.61,128.38,128.57,25291.0,123.1711,123.2478,123.0274,123.2094,25291.0
2019-08-06 14:55:00,128.56,128.69,128.44,128.5,15675.0,123.1999,123.3244,123.0849,123.1424,15675.0
2019-08-06 15:00:00,128.51,128.58,128.46,128.51,13143.0,123.1519,123.219,123.104,123.1519,13143.0
2019-08-06 15:05:00,128.49,128.61,128.43,128.48,18695.0,123.1328,123.2478,123.0753,123.1232,18695.0
2019-08-06 15:10:00,128.48,128.72,128.42,128.72,22392.0,123.1232,123.3532,123.0657,123.3532,22392.0
2019-08-06 15:15:00,128.74,128.85,128.7,128.77,31364.0,123.3724,123.4778,123.334,123.4011,31364.0
2019-08-06 15:20:00,128.77,128.98,128.77,128.96,22429.0,123.4011,123.6024,123.4011,123.5832,22429.0
2019-08-06 15:25:00,128.96,128.97,128.76,128.91,18532.0,123.5832,123.5928,123.3915,123.5353,18532.0
2019-08-06 15:30:00,128.91,128.91,128.67,128.73,15740.0,123.5353,123.5353,123.3053,123.3628,15740.0
2019-08-06 15:35:00,128.72,129.0,128.72,128.89,21645.0,123.3532,123.6215,123.3532,123.5161,21645.0
2019-08-06 15:40:00,128.88,128.96,128.84,128.9,24435.0,123.5065,123.5832,123.4682,123.5257,24435.0
2019-08-06 15:45:00,128.88,128.9,128.64,128.66,45177.0,123.5065,123.5257,123.2765,123.2957,45177.0
2019-08-06 15:50:00,128.66,128.77,128.63,128.64,64739.0,123.2957,123.4011,123.2669,123.2765,64739.0
2019-08-06 15:55:00,128.64,128.72,128.42,128.5,153214.0,123.2765,123.3532,123.0657,123.1424,153214.0
2019-08-07 09:30:00,126.27,128.0,125.41,125.61,65619.0,121.0053,122.6632,120.1812,120.3729,65619.0
2019-08-07 09:35:00,125.59,126.5,125.58,125.8,65931.0,120.3537,121.2258,120.3441,120.5549,65931.0
2019-08-07 09:40:00,125.7,125.84,125.14,125.15,60034.0,120.4591,120.5933,119.9225,119.932,60034.0
2019-08-07 09:45:00,125.21,125.79,124.77,125.79,40128.0,119.9895,120.5454,119.5679,120.5454,40128.0
2019-08-07 09:50:00,125.7,126.09,125.55,125.94,42136.0,120.4591,120.8328,120.3154,120.6891,42136.0
2019-08-07 09:55:00,125.98,126.51,125.96,126.38,32101.0,120.7274,121.2353,120.7083,121.1108,32101.0
2019-08-07 10:00:00,126.29,127.12,126.27,127.1,39195.0,121.0245,121.8199,121.0053,121.8007,39195.0
2019-08-07 10:05:00,126.96,127.54,126.96,127.29,15057.0,121.6666,122.2224,121.6666,121.9828,15057.0
2019-08-07 10:10:00,127.39,127.68,127.03,127.16,14323.0,122.0786,122.3566,121.7337,121.8582,14323.0
2019-08-07 10:15:00,127.16,127.75,127.06,127.19,38257.0,121.8582,122.4236,121.7624,121.887,38257.0
2019-08-07 10:20:00,127.12,127.25,126.93,127.03,15245.0,121.8199,121.9445,121.6378,121.7337,15245.0
2019-08-07 10:25:00,127.04,127.36,126.88,127.02,11333.0,121.7432,122.0499,121.5899,121.7241,11333.0
2019-08-07 10:30:00,127.19,127.58,127.08,127.41,9899.0,121.887,122.2607,121.7816,122.0978,9899.0
2019-08-07 10:35:00,127.4,127.71,127.35,127.44,15007.0,122.0882,122.3853,122.0403,122.1266,15007.0
2019-08-07 10:40:00,127.52,127.69,126.88,126.88,20185.0,122.2032,122.3661,121.5899,121.5899,20185.0
2019-08-07 10:45:00,126.94,127.17,126.78,127.17,12183.0,121.6474,121.8678,121.4941,121.8678,12183.0
2019-08-07 10:50:00,127.2,127.52,127.08,127.15,17179.0,121.8966,122.2032,121.7816,121.8487,17179.0
2019-08-07 10:55:00,127.15,127.45,127.1,127.44,15610.0,121.8487,122.1361,121.8007,122.1266,15610.0
2019-08-07 11:00:00,127.39,127.42,127.08,127.12,8322.0,122.0786,122.1074,121.7816,121.8199,8322.0
2019-08-07 11:05:00,127.13,127.43,127.02,127.42,10632.0,121.8295,122.117,121.7241,122.1074,10632.0
2019-08-07 11:10:00,127.44,127.7,127.32,127.62,9880.0,122.1266,122.3757,122.0116,122.2991,9880.0
2019-08-07 11:15:00,127.62,127.62,127.25,127.43,32563.0,122.2991,122.2991,121.9445,122.117,32563.0
2019-08-07 11:20:00,127.43,127.46,126.76,126.86,16859.0,122.117,122.1457,121.4749,121.5707,16859.0
2019-08-07 11:25:00,126.87,126.98,126.64,126.79,7078.0,121.5803,121.6857,121.3599,121.5037,7078.0
2019-08-07 11:30:00,126.74,126.89,126.62,126.84,8134.0,121.4557,121.5995,121.3407,121.5516,8134.0
2019-08-07 11:35:00,126.92,126.92,126.61,126.64,9357.0,121.6282,121.6282,121.3312,121.3599,9357.0
2019-08-07 11:40:00,126.64,126.73,126.39,126.47,22175.0,121.3599,121.4462,121.1203,121.197,22175.0
2019-08-07 11:45:00,126.47,126.54,126.18,126.37,13672.0,121.197,121.2641,120.9191,121.1012,13672.0
2019-08-07 11:50:00,126.34,126.42,126.13,126.28,22431.0,121.0724,121.1491,120.8712,121.0149,22431.0
2019-08-07 11:55:00,126.38,126.56,126.22,126.25,16268.0,121.1108,121.2832,120.9574,120.9862,16268.0
2019-08-07 12:00:00,126.32,126.32,126.08,126.09,12490.0,121.0533,121.0533,120.8233,120.8328,12490.0
2019-08-07 12:05:00,126.12,126.25,126.04,126.16,16084.0,120.8616,120.9862,120.7849,120.8999,16084.0
2019-08-07 12:10:00,126.2,126.25,125.98,126.04,18141.0,120.9383,120.9862,120.7274,120.7849,18141.0
2019-08-07 12:15:00,126.12,126.29,126.05,126.09,12779.0,120.8616,121.0245,120.7945,120.8328,12779.0
2019-08-07 12:20:00,126.08,126.18,126.01,126.08,11085.0,120.8233,120.9191,120.7562,120.8233,11085.0
2019-08-07 12:25:00,126.1,126.23,126.03,126.17,18382.0,120.8424,120.967,120.7753,120.9095,18382.0
2019-08-07 12:30:00,126.17,126.6,126.11,126.49,9572.0,120.9095,121.3216,120.852,121.2162,9572.0
2019-08-07 12:35:00,126.48,126.7,126.42,126.54,10613.0,121.2066,121.4174,121.1491,121.2641,10613.0
2019-08-07 12:40:00,126.55,126.93,126.55,126.87,7046.0,121.2737,121.6378,121.2737,121.5803,7046.0
2019-08-07 12:45:00,126.85,126.85,126.51,126.58,9300.0,121.5612,121.5612,121.2353,121.3024,9300.0
2019-08-07 12:50:00,126.59,126.76,126.58,126.68,13393.0,121.312,121.4749,121.3024,121.3982,13393.0
2019-08-07 12:55:00,126.69,126.97,126.65,126.92,29510.0,121.4078,121.6762,121.3695,121.6282,29510.0
2019-08-07 13:00:00,126.92,127.07,126.83,127.02,16068.0,121.6282,121.772,121.542,121.7241,16068.0
2019-08-07 13:05:00,127.03,127.12,126.91,127.0,7600.0,121.7337,121.8199,121.6187,121.7049,7600.0
2019-08-07 13:10:00,127.01,127.04,126.86,126.89,7664.0,121.7145,121.7432,121.5707,121.5995,7664.0
2019-08-07 13:15:00,126.9,127.04,126.89,127.02,6108.0,121.6091,121.7432,121.5995,121.7241,6108.0
2019-08-07 13:20:00,126.97,127.09,126.94,126.94,10941.0,121.6762,121.7912,121.6474,121.6474,10941.0
2019-08-07 13:25:00,126.95,127.12,126.91,127.02,6116.0,121.657,121.8199,121.6187,121.7241,6116.0
2019-08-07 13:30:00,127.02,127.48,127.02,127.3,5629.0,121.7241,122.1649,121.7241,121.9924,5629.0
2019-08-07 13:35:00,127.31,127.4,127.28,127.38,11800.0,122.002,122.0882,121.9732,122.0691,11800.0
2019-08-07 13:40:00,127.41,127.56,127.41,127.51,4450.0,122.0978,122.2416,122.0978,122.1936,4450.0
2019-08-07 13:45:00,127.48,127.58,127.43,127.58,4635.0,122.1649,122.2607,122.117,122.2607,4635.0
2019-08-07 13:50:00,127.57,127.7,127.47,127.49,6019.0,122.2511,122.3757,122.1553,122.1745,6019.0
2019-08-07 13:55:00,127.45,127.46,127.35,127.4,5050.0,122.1361,122.1457,122.0403,122.0882,5050.0
2019-08-07 14:00:00,127.39,127.66,127.39,127.64,6514.0,122.0786,122.3374,122.0786,122.3182,6514.0
2019-08-07 14:05:00,127.71,127.86,127.64,127.86,4858.0,122.3853,122.529,122.3182,122.529,4858.0
2019-08-07 14:10:00,127.86,127.92,127.69,127.7,6428.0,122.529,122.5865,122.3661,122.3757,6428.0
2019-08-07 14:15:00,127.63,127.65,127.32,127.33,6450.0,122.3086,122.3278,122.0116,122.0211,6450.0
2019-08-07 14:20:00,127.41,127.48,127.27,127.37,5834.0,122.0978,122.1649,121.9636,122.0595,5834.0
2019-08-07 14:25:00,127.32,127.78,127.32,127.78,7677.0,122.0116,122.4524,122.0116,122.4524,7677.0
2019-08-07 14:30:00,127.76,127.95,127.7,127.85,8300.0,122.4332,122.6153,122.3757,122.5195,8300.0
2019-08-07 14:35:00,127.85,127.99,127.83,127.9,9264.0,122.5195,122.6536,122.5003,122.5674,9264.0
2019-08-07 14:40:00,127.88,128.24,127.83,128.23,13526.0,122.5482,122.8932,122.5003,122.8836,13526.0
2019-08-07 14:45:00,128.2,128.36,128.14,128.17,11030.0,122.8549,123.0082,122.7974,122.8261,11030.0
2019-08-07 14:50:00,128.19,128.42,128.19,128.35,8250.0,122.8453,123.0657,122.8453,122.9986,8250.0
2019-08-07 14:55:00,128.33,128.5,128.29,128.45,9883.0,122.9795,123.1424,122.9411,123.0944,9883.0
2019-08-07 15:00:00,128.48,128.54,128.05,128.17,9622.0,123.1232,123.1807,122.7111,122.8261,9622.0
2019-08-07 15:05:00,128.2,128.26,128.11,128.17,6387.0,122.8549,122.9124,122.7686,122.8261,6387.0
2019-08-07 15:10:00,128.13,128.38,128.01,128.22,25736.0,122.7878,123.0274,122.6728,122.874,25736.0
2019-08-07 15:15:00,128.21,128.48,128.03,128.48,8840.0,122.8645,123.1232,122.692,123.1232,8840.0
2019-08-07 15:20:00,128.48,128.64,128.48,128.63,11749.0,123.1232,123.2765,123.1232,123.2669,11749.0
2019-08-07 15:25:00,128.64,128.74,128.53,128.72,10850.0,123.2765,123.3724,123.1711,123.3532,10850.0
2019-08-07 15:30:00,128.75,128.91,128.7,128.75,21800.0,123.3819,123.5353,123.334,123.3819,21800.0
2019-08-07 15:35:00,128.75,128.89,128.6,128.89,29122.0,123.3819,123.5161,123.2382,123.5161,29122.0
2019-08-07 15:40:00,128.87,128.87,128.55,128.65,18041.0,123.4969,123.4969,123.1903,123.2861,18041.0
2019-08-07 15:45:00,128.65,128.68,128.22,128.28,32821.0,123.2861,123.3149,122.874,122.9315,32821.0
2019-08-07 15:50:00,128.28,128.29,127.66,127.66,70764.0,122.9315,122.9411,122.3374,122.3374,70764.0
2019-08-07 15:55:00,127.71,127.94,127.42,127.79,167521.0,122.3853,122.6057,122.1074,122.462,167521.0
2019-08-08 09:30:00,129.11,129.69,128.22,129.53,38668.0,123.7269,124.2827,122.874,124.1294,38668.0
2019-08-08 09:35:00,129.43,129.43,129.15,129.23,4904.0,124.0336,124.0336,123.7653,123.8419,4904.0
2019-08-08 09:40:00,129.19,129.26,128.95,129.03,18269.0,123.8036,123.8707,123.5736,123.6503,18269.0
2019-08-08 09:45:00,129.04,129.13,128.43,128.8,21331.0,123.6598,123.7461,123.0753,123.4299,21331.0
2019-08-08 09:50:00,128.77,128.86,128.32,128.84,9266.0,123.4011,123.4874,122.9699,123.4682,9266.0
2019-08-08 09:55:00,128.85,129.42,128.81,129.13,7126.0,123.4778,124.024,123.4394,123.7461,7126.0
2019-08-08 10:00:00,129.16,129.24,129.11,129.22,5250.0,123.7748,123.8515,123.7269,123.8323,5250.0
2019-08-08 10:05:00,129.23,129.27,129.03,129.25,4800.0,123.8419,123.8803,123.6503,123.8611,4800.0
2019-08-08 10:10:00,129.22,129.36,129.05,129.35,4560.0,123.8323,123.9665,123.6694,123.9569,4560.0
2019-08-08 10:15:00,129.43,129.5,129.29,129.35,6269.0,124.0336,124.1007,123.8994,123.9569,6269.0
2019-08-08 10:20:00,129.31,129.44,129.27,129.41,5352.0,123.9186,124.0432,123.8803,124.0144,5352.0
2019-08-08 10:25:00,129.53,129.64,129.53,129.62,2000.0,124.1294,124.2348,124.1294,124.2157,2000.0
2019-08-08 10:30:00,129.61,129.68,129.57,129.62,11948.0,124.2061,124.2732,124.1678,124.2157,11948.0
2019-08-08 10:35:00,129.65,129.73,129.63,129.69,15507.0,124.2444,124.3211,124.2253,124.2827,15507.0
2019-08-08 10:40:00,129.65,129.7,129.55,129.7,6368.0,124.2444,124.2923,124.1486,124.2923,6368.0
2019-08-08 10:45:00,129.73,130.1,129.71,130.1,40626.0,124.3211,124.6757,124.3019,124.6757,40626.0
2019-08-08 10:50:00,130.1,130.18,129.72,129.76,66884.0,124.6757,124.7523,124.3115,124.3498,66884.0
2019-08-08 10:55:00,129.78,130.11,129.78,129.9,16626.0,124.369,124.6852,124.369,124.484,16626.0
2019-08-08 11:00:00,129.82,129.82,129.67,129.74,4842.0,124.4073,124.4073,124.2636,124.3307,4842.0
2019-08-08 11:05:00,129.72,129.75,129.61,129.75,5228.0,124.3115,124.3402,124.2061,124.3402,5228.0
2019-08-08 11:10:00,129.7,129.78,129.63,129.75,5577.0,124.2923,124.369,124.2253,124.3402,5577.0
2019-08-08 11:15:00,129.68,130.01,129.68,130.01,5017.0,124.2732,124.5894,124.2732,124.5894,5017.0
2019-08-08 11:20:00,129.97,130.17,129.83,130.15,4400.0,124.5511,124.7427,124.4169,124.7236,4400.0
2019-08-08 11:25:00,130.15,130.19,129.96,129.97,9689.0,124.7236,124.7619,124.5415,124.5511,9689.0
2019-08-08 11:30:00,129.98,130.2,129.97,130.2,6900.0,124.5607,124.7715,124.5511,124.7715,6900.0
2019-08-08 11:35:00,130.23,130.34,130.19,130.32,8738.0,124.8002,124.9056,124.7619,124.8865,8738.0
2019-08-08 11:40:00,130.37,130.48,130.29,130.32,8557.0,124.9344,125.0398,124.8577,124.8865,8557.0
2019-08-08 11:45:00,130.32,130.33,130.25,130.27,3637.0,124.8865,124.8961,124.8194,124.8386,3637.0
2019-08-08 11:50:00,130.27,130.35,130.27,130.35,2600.0,124.8386,124.9152,124.8386,124.9152,2600.0
2019-08-08 11:55:00,130.41,130.43,130.27,130.31,33152.0,124.9727,124.9919,124.8386,124.8769,33152.0
2019-08-08 12:00:00,130.34,130.61,130.34,130.59,45120.0,124.9056,125.1644,124.9056,125.1452,45120.0
2019-08-08 12:05:00,130.6,130.73,130.52,130.67,35794.0,125.1548,125.2794,125.0781,125.2219,35794.0
2019-08-08 12:10:00,130.71,130.9,130.68,130.79,8567.0,125.2602,125.4423,125.2315,125.3369,8567.0
2019-08-08 12:15:00,130.73,130.95,130.71,130.95,3774.0,125.2794,125.4902,125.2602,125.4902,3774.0
2019-08-08 12:20:00,131.05,131.06,130.85,130.87,9875.0,125.586,125.5956,125.3944,125.4135,9875.0
2019-08-08 12:25:00,130.9,131.0,130.57,130.6,21176.0,125.4423,125.5381,125.1261,125.1548,21176.0
2019-08-08 12:30:00,130.64,130.84,130.64,130.84,3600.0,125.1931,125.3848,125.1931,125.3848,3600.0
2019-08-08 12:35:00,130.84,130.84,130.51,130.53,7401.0,125.3848,125.3848,125.0686,125.0877,7401.0
2019-08-08 12:40:00,130.58,130.63,130.39,130.4,5675.0,125.1356,125.1836,124.9536,124.9631,5675.0
2019-08-08 12:45:00,130.4,130.53,130.4,130.5,2700.0,124.9631,125.0877,124.9631,125.059,2700.0
2019-08-08 12:50:00,130.52,130.63,130.46,130.6,6217.0,125.0781,125.1836,125.0206,125.1548,6217.0
2019-08-08 12:55:00,130.59,130.7,130.47,130.53,7249.0,125.1452,125.2506,125.0302,125.0877,7249.0
2019-08-08 13:00:00,130.57,130.68,130.55,130.68,7662.0,125.1261,125.2315,125.1069,125.2315,7662.0
2019-08-08 13:05:00,130.64,130.65,130.33,130.33,6350.0,125.1931,125.2027,124.8961,124.8961,6350.0
2019-08-08 13:10:00,130.38,130.39,130.26,130.3,11099.0,124.944,124.9536,124.829,124.8673,11099.0
2019-08-08 13:15:00,130.36,130.39,130.27,130.32,10243.0,124.9248,124.9536,124.8386,124.8865,10243.0
2019-08-08 13:20:00,130.32,130.41,130.27,130.41,7006.0,124.8865,124.9727,124.8386,124.9727,7006.0
2019-08-08 13:25:00,130.37,130.38,130.09,130.11,11889.0,124.9344,124.944,124.6661,124.6852,11889.0
2019-08-08 13:30:00,130.13,130.32,130.12,130.23,9296.0,124.7044,124.8865,124.6948,124.8002,9296.0
2019-08-08 13:35:00,130.24,130.3,130.09,130.09,6065.0,124.8098,124.8673,124.6661,124.6661,6065.0
2019-08-08 13:40:00,130.16,130.36,130.14,130.34,7950.0,124.7332,124.9248,124.714,124.9056,7950.0
2019-08-08 13:45:00,130.33,130.44,130.31,130.41,6570.0,124.8961,125.0015,124.8769,124.9727,6570.0
2019-08-08 13:50:00,130.43,130.46,130.29,130.45,11614.0,124.9919,125.0206,124.8577,125.0111,11614.0
2019-08-08 13:55:00,130.46,130.47,130.36,130.39,10330.0,125.0206,125.0302,124.9248,124.9536,10330.0
2019-08-08 14:00:00,130.31,130.31,130.03,130.03,6037.0,124.8769,124.8769,124.6086,124.6086,6037.0
2019-08-08 14:05:00,130.06,130.12,129.98,130.0,7357.0,124.6373,124.6948,124.5607,124.5798,7357.0
2019-08-08 14:10:00,129.99,130.08,129.97,130.08,4255.0,124.5702,124.6565,124.5511,124.6565,4255.0
2019-08-08 14:15:00,130.11,130.19,129.9,129.92,11082.0,124.6852,124.7619,124.484,124.5032,11082.0
2019-08-08 14:20:00,129.89,130.0,129.81,129.93,9454.0,124.4744,124.5798,124.3977,124.5127,9454.0
2019-08-08 14:25:00,129.98,130.04,129.91,129.96,7023.0,124.5607,124.6182,124.4936,124.5415,7023.0
2019-08-08 14:30:00,129.97,130.19,129.95,130.08,8667.0,124.5511,124.7619,124.5319,124.6565,8667.0
2019-08-08 14:35:00,130.08,130.16,129.91,130.15,8457.0,124.6565,124.7332,124.4936,124.7236,8457.0
2019-08-08 14:40:00,130.16,130.32,130.14,130.24,6017.0,124.7332,124.8865,124.714,124.8098,6017.0
2019-08-08 14:45:00,130.24,130.27,129.99,130.03,7668.0,124.8098,124.8386,124.5702,124.6086,7668.0
2019-08-08 14:50:00,130.06,130.26,130.03,130.19,8898.0,124.6373,124.829,124.6086,124.7619,8898.0
2019-08-08 14:55:00,130.17,130.32,130.16,130.21,8924.0,124.7427,124.8865,124.7332,124.7811,8924.0
2019-08-08 15:00:00,130.15,130.29,130.15,130.29,5712.0,124.7236,124.8577,124.7236,124.8577,5712.0
2019-08-08 15:05:00,130.27,130.43,130.27,130.36,8650.0,124.8386,124.9919,124.8386,124.9248,8650.0
2019-08-08 15:10:00,130.33,130.34,130.18,130.25,6533.0,124.8961,124.9056,124.7523,124.8194,6533.0
2019-08-08 15:15:00,130.2,130.21,129.94,130.06,13135.0,124.7715,124.7811,124.5223,124.6373,13135.0
2019-08-08 15:20:00,130.04,130.07,129.93,129.93,19050.0,124.6182,124.6469,124.5127,124.5127,19050.0
2019-08-08 15:25:00,129.96,130.0,129.82,129.92,10440.0,124.5415,124.5798,124.4073,124.5032,10440.0
2019-08-08 15:30:00,129.92,130.06,129.9,129.91,19109.0,124.5032,124.6373,124.484,124.4936,19109.0
2019-08-08 15:35:00,129.91,129.95,129.78,129.83,29094.0,124.4936,124.5319,124.369,124.4169,29094.0
2019-08-08 15:40:00,129.82,130.08,129.81,129.94,54338.0,124.4073,124.6565,124.3977,124.5223,54338.0
2019-08-08 15:45:00,129.94,130.06,129.89,129.93,24005.0,124.5223,124.6373,124.4744,124.5127,24005.0
2019-08-08 15:50:00,129.91,130.07,129.8,130.05,20034.0,124.4936,124.6469,124.3882,124.6277,20034.0
2019-08-08 15:55:00,130.07,130.35,129.98,130.35,66284.0,124.6469,124.9152,124.5607,124.9152,66284.0
2019-08-09 09:30:00,131.34,131.34,130.12,130.33,86616.0,125.864,125.864,124.6948,124.8961,86616.0
2019-08-09 09:35:00,130.3,130.39,129.74,129.85,55030.0,124.8673,124.9536,124.3307,124.4361,55030.0
2019-08-09 09:40:00,129.87,130.35,129.73,130.22,20120.0,124.4552,124.9152,124.3211,124.7907,20120.0
2019-08-09 09:45:00,130.12,130.6,130.12,130.5,7768.0,124.6948,125.1548,124.6948,125.059,7768.0
2019-08-09 09:50:00,130.46,130.5,130.22,130.28,7496.0,125.0206,125.059,124.7907,124.8481,7496.0
2019-08-09 09:55:00,130.44,130.62,130.41,130.54,7777.0,125.0015,125.174,124.9727,125.0973,7777.0
2019-08-09 10:00:00,130.5,130.85,130.47,130.79,5012.0,125.059,125.3944,125.0302,125.3369,5012.0
2019-08-09 10:05:00,130.8,130.84,130.19,130.43,5619.0,125.3465,125.3848,124.7619,124.9919,5619.0
2019-08-09 10:10:00,130.38,130.72,130.38,130.72,5511.0,124.944,125.2698,124.944,125.2698,5511.0
2019-08-09 10:15:00,130.7,130.9,130.52,130.59,123248.0,125.2506,125.4423,125.0781,125.1452,123248.0
2019-08-09 10:20:00,130.64,130.73,130.34,130.56,44159.0,125.1931,125.2794,124.9056,125.1165,44159.0
2019-08-09 10:25:00,130.54,130.58,130.24,130.35,34517.0,125.0973,125.1356,124.8098,124.9152,34517.0
2019-08-09 10:30:00,130.35,130.42,129.88,129.94,26158.0,124.9152,124.9823,124.4648,124.5223,26158.0
2019-08-09 10:35:00,129.92,130.43,129.92,130.25,24034.0,124.5032,124.9919,124.5032,124.8194,24034.0
2019-08-09 10:40:00,130.32,130.39,129.98,130.21,12728.0,124.8865,124.9536,124.5607,124.7811,12728.0
2019-08-09 10:45:00,130.21,130.65,130.19,130.64,4320.0,124.7811,125.2027,124.7619,125.1931,4320.0
2019-08-09 10:50:00,130.65,130.95,130.58,130.94,10057.0,125.2027,125.4902,125.1356,125.4806,10057.0
2019-08-09 10:55:00,130.94,131.19,130.87,130.88,12818.0,125.4806,125.7202,125.4135,125.4231,12818.0
2019-08-09 11:00:00,130.83,130.86,130.54,130.7,30579.0,125.3752,125.404,125.0973,125.2506,30579.0
2019-08-09 11:05:00,130.67,130.79,130.43,130.44,5719.0,125.2219,125.3369,124.9919,125.0015,5719.0
2019-08-09 11:10:00,130.5,130.76,130.5,130.75,2894.0,125.059,125.3081,125.059,125.2986,2894.0
2019-08-09 11:15:00,130.8,130.9,130.69,130.74,4462.0,125.3465,125.4423,125.2411,125.289,4462.0
2019-08-09 11:20:00,130.74,130.8,130.44,130.44,9015.0,125.289,125.3465,125.0015,125.0015,9015.0
2019-08-09 11:25:00,130.46,130.64,130.38,130.43,13138.0,125.0206,125.1931,124.944,124.9919,13138.0
2019-08-09 11:30:00,130.44,130.65,130.41,130.65,13257.0,125.0015,125.2027,124.9727,125.2027,13257.0
2019-08-09 11:35:00,130.61,130.61,130.44,130.47,9640.0,125.1644,125.1644,125.0015,125.0302,9640.0
2019-08-09 11:40:00,130.47,130.64,130.41,130.5,14162.0,125.0302,125.1931,124.9727,125.059,14162.0
2019-08-09 11:45:00,130.46,130.64,130.41,130.6,7679.0,125.0206,125.1931,124.9727,125.1548,7679.0
2019-08-09 11:50:00,130.64,130.69,130.4,130.4,4615.0,125.1931,125.2411,124.9631,124.9631,4615.0
2019-08-09 11:55:00,130.39,130.56,130.28,130.44,6921.0,124.9536,125.1165,124.8481,125.0015,6921.0
2019-08-09 12:00:00,130.43,130.6,130.36,130.37,5657.0,124.9919,125.1548,124.9248,124.9344,5657.0
2019-08-09 12:05:00,130.36,130.4,130.28,130.31,4600.0,124.9248,124.9631,124.8481,124.8769,4600.0
2019-08-09 12:10:00,130.31,130.35,130.25,130.27,6463.0,124.8769,124.9152,124.8194,124.8386,6463.0
2019-08-09 12:15:00,130.25,130.25,130.04,130.09,12405.0,124.8194,124.8194,124.6182,124.6661,12405.0
2019-08-09 12:20:00,130.06,130.25,130.02,130.14,4350.0,124.6373,124.8194,124.599,124.714,4350.0
2019-08-09 12:25:00,130.15,130.17,130.04,130.07,34176.0,124.7236,124.7427,124.6182,124.6469,34176.0
2019-08-09 12:30:00,130.07,130.32,130.03,130.26,33276.0,124.6469,124.8865,124.6086,124.829,33276.0
2019-08-09 12:35:00,130.24,130.41,130.24,130.35,78056.0,124.8098,124.9727,124.8098,124.9152,78056.0
2019-08-09 12:40:00,130.36,130.6,130.34,130.6,8601.0,124.9248,125.1548,124.9056,125.1548,8601.0
2019-08-09 12:45:00,130.54,130.6,130.53,130.6,5752.0,125.0973,125.1548,125.0877,125.1548,5752.0
2019-08-09 12:50:00,130.62,131.05,130.59,131.0,12233.0,125.174,125.586,125.1452,125.5381,12233.0
2019-08-09 12:55:00,131.03,131.17,130.77,130.79,26452.0,125.5669,125.701,125.3177,125.3369,26452.0
2019-08-09 13:00:00,130.78,130.85,130.71,130.71,5308.0,125.3273,125.3944,125.2602,125.2602,5308.0
2019-08-09 13:05:00,130.72,130.78,130.65,130.78,3500.0,125.2698,125.3273,125.2027,125.3273,3500.0
2019-08-09 13:10:00,130.75,130.9,130.69,130.88,3400.0,125.2986,125.4423,125.2411,125.4231,3400.0
2019-08-09 13:15:00,130.85,131.07,130.84,131.05,45917.0,125.3944,125.6052,125.3848,125.586,45917.0
2019-08-09 13:20:00,131.05,131.18,131.01,131.1,7584.0,125.586,125.7106,125.5477,125.634,7584.0
2019-08-09 13:25:00,131.09,131.31,131.08,131.3,6950.0,125.6244,125.8352,125.6148,125.8256,6950.0
2019-08-09 13:30:00,131.3,131.48,131.27,131.44,12901.0,125.8256,125.9981,125.7969,125.9598,12901.0
2019-08-09 13:35:00,131.44,131.55,131.44,131.55,2817.0,125.9598,126.0652,125.9598,126.0652,2817.0
2019-08-09 13:40:00,131.55,131.77,131.55,131.77,11820.0,126.0652,126.276,126.0652,126.276,11820.0
2019-08-09 13:45:00,131.76,131.88,131.7,131.82,8050.0,126.2664,126.3814,126.2089,126.3239,8050.0
2019-08-09 13:50:00,131.84,131.94,131.76,131.92,3590.0,126.3431,126.4389,126.2664,126.4198,3590.0
2019-08-09 13:55:00,131.88,131.93,131.7,131.72,9360.0,126.3814,126.4294,126.2089,126.2281,9360.0
2019-08-09 14:00:00,131.72,131.75,131.62,131.68,7307.0,126.2281,126.2569,126.1323,126.1898,7307.0
2019-08-09 14:05:00,131.65,131.87,131.63,131.83,9729.0,126.161,126.3719,126.1419,126.3335,9729.0
2019-08-09 14:10:00,131.86,132.03,131.82,131.98,4760.0,126.3623,126.5252,126.3239,126.4773,4760.0
2019-08-09 14:15:00,131.97,132.1,131.88,132.1,10570.0,126.4677,126.5923,126.3814,126.5923,10570.0
2019-08-09 14:20:00,132.13,132.24,132.02,132.18,8026.0,126.621,126.7264,126.5156,126.6689,8026.0
2019-08-09 14:25:00,132.21,132.31,132.18,132.28,5731.0,126.6977,126.7935,126.6689,126.7648,5731.0
2019-08-09 14:30:00,132.28,132.28,132.06,132.13,9895.0,126.7648,126.7648,126.5539,126.621,9895.0
2019-08-09 14:35:00,132.13,132.2,132.07,132.15,15545.0,126.621,126.6881,126.5635,126.6402,15545.0
2019-08-09 14:40:00,132.12,132.35,132.12,132.33,8750.0,126.6114,126.8318,126.6114,126.8127,8750.0
2019-08-09 14:45:00,132.34,132.37,132.23,132.25,13291.0,126.8223,126.851,126.7168,126.736,13291.0
2019-08-09 14:50:00,132.24,132.31,132.19,132.31,6450.0,126.7264,126.7935,126.6785,126.7935,6450.0
2019-08-09 14:55:00,132.33,132.5,132.28,132.29,6054.0,126.8127,126.9756,126.7648,126.7743,6054.0
2019-08-09 15:00:00,132.29,132.51,132.24,132.45,8550.0,126.7743,126.9852,126.7264,126.9277,8550.0
2019-08-09 15:05:00,132.45,132.87,132.4,132.77,87432.0,126.9277,127.3302,126.8798,127.2343,87432.0
2019-08-09 15:10:00,132.77,132.82,132.69,132.76,27538.0,127.2343,127.2822,127.1577,127.2247,27538.0
2019-08-09 15:15:00,132.73,132.8,132.6,132.74,21288.0,127.196,127.2631,127.0714,127.2056,21288.0
2019-08-09 15:20:00,132.73,132.8,132.64,132.78,27279.0,127.196,127.2631,127.1098,127.2439,27279.0
2019-08-09 15:25:00,132.78,132.84,132.75,132.75,19520.0,127.2439,127.3014,127.2152,127.2152,19520.0
2019-08-09 15:30:00,132.75,132.98,132.75,132.89,20719.0,127.2152,127.4356,127.2152,127.3493,20719.0
2019-08-09 15:35:00,132.9,132.91,132.78,132.79,18658.0,127.3589,127.3685,127.2439,127.2535,18658.0
2019-08-09 15:40:00,132.77,132.95,132.75,132.89,25023.0,127.2343,127.4068,127.2152,127.3493,25023.0
2019-08-09 15:45:00,132.88,132.92,132.77,132.8,19973.0,127.3397,127.3781,127.2343,127.2631,19973.0
2019-08-09 15:50:00,132.78,132.8,132.45,132.45,53811.0,127.2439,127.2631,126.9277,126.9277,53811.0
2019-08-09 15:55:00,132.43,132.57,132.34,132.46,140219.0,126.9085,127.0427,126.8223,126.9373,140219.0
2019-08-12 09:30:00,131.2,131.75,130.92,131.68,44530.0,125.7298,126.2569,125.4615,126.1898,44530.0
2019-08-12 09:35:00,131.65,131.68,130.68,131.23,111193.0,126.161,126.1898,125.2315,125.7585,111193.0
2019-08-12 09:40:00,131.26,131.58,131.1,131.1,21205.0,125.7873,126.0939,125.634,125.634,21205.0
2019-08-12 09:45:00,131.1,131.3,130.58,130.62,16354.0,125.634,125.8256,125.1356,125.174,16354.0
2019-08-12 09:50:00,130.62,130.85,130.42,130.56,35352.0,125.174,125.3944,124.9823,125.1165,35352.0
2019-08-12 09:55:00,130.55,131.21,130.5,131.21,21013.0,125.1069,125.7394,125.059,125.7394,21013.0
2019-08-12 10:00:00,131.18,131.18,130.97,131.06,8103.0,125.7106,125.7106,125.5094,125.5956,8103.0
2019-08-12 10:05:00,130.97,131.03,130.7,130.88,13408.0,125.5094,125.5669,125.2506,125.4231,13408.0
2019-08-12 10:10:00,130.89,131.09,130.85,130.93,7529.0,125.4327,125.6244,125.3944,125.471,7529.0
2019-08-12 10:15:00,131.02,131.23,130.92,131.16,8650.0,125.5573,125.7585,125.4615,125.6915,8650.0
2019-08-12 10:20:00,131.15,131.21,130.95,131.2,21152.0,125.6819,125.7394,125.4902,125.7298,21152.0
2019-08-12 10:25:00,131.25,131.42,131.07,131.08,8867.0,125.7777,125.9406,125.6052,125.6148,8867.0
2019-08-12 10:30:00,131.15,131.23,131.09,131.09,6777.0,125.6819,125.7585,125.6244,125.6244,6777.0
2019-08-12 10:35:00,131.05,131.15,131.01,131.15,29316.0,125.586,125.6819,125.5477,125.6819,29316.0
2019-08-12 10:40:00,131.22,131.24,130.75,130.75,4767.0,125.749,125.7681,125.2986,125.2986,4767.0
2019-08-12 10:45:00,130.77,130.93,130.73,130.93,13309.0,125.3177,125.471,125.2794,125.471,13309.0
2019-08-12 10:50:00,130.92,130.92,130.74,130.79,6102.0,125.4615,125.4615,125.289,125.3369,6102.0
2019-08-12 10:55:00,130.88,131.06,130.88,130.99,8338.0,125.4231,125.5956,125.4231,125.5285,8338.0
2019-08-12 11:00:00,130.95,130.98,130.75,130.86,4006.0,125.4902,125.519,125.2986,125.404,4006.0
2019-08-12 11:05:00,130.78,130.87,130.66,130.66,6434.0,125.3273,125.4135,125.2123,125.2123,6434.0
2019-08-12 11:10:00,130.57,130.68,130.44,130.62,30883.0,125.1261,125.2315,125.0015,125.174,30883.0
2019-08-12 11:15:00,130.59,130.74,130.44,130.74,23344.0,125.1452,125.289,125.0015,125.289,23344.0
2019-08-12 11:20:00,130.75,130.87,130.75,130.79,2700.0,125.2986,125.4135,125.2986,125.3369,2700.0
2019-08-12 11:25:00,130.78,130.94,130.71,130.84,7634.0,125.3273,125.4806,125.2602,125.3848,7634.0
2019-08-12 11:30:00,130.78,130.93,130.62,130.62,3100.0,125.3273,125.471,125.174,125.174,3100.0
2019-08-12 11:35:00,130.59,130.77,130.58,130.72,16288.0,125.1452,125.3177,125.1356,125.2698,16288.0
2019-08-12 11:40:00,130.74,130.92,130.69,130.88,15974.0,125.289,125.4615,125.2411,125.4231,15974.0
2019-08-12 11:45:00,130.91,131.03,130.91,130.96,2305.0,125.4519,125.5669,125.4519,125.4998,2305.0
2019-08-12 11:50:00,130.95,131.0,130.89,130.97,2211.0,125.4902,125.5381,125.4327,125.5094,2211.0
2019-08-12 11:55:00,131.01,131.04,130.92,130.92,2000.0,125.5477,125.5765,125.4615,125.4615,2000.0
2019-08-12 12:00:00,130.86,130.86,130.6,130.75,10834.0,125.404,125.404,125.1548,125.2986,10834.0
2019-08-12 12:05:00,130.79,130.82,130.7,130.81,17946.0,125.3369,125.3656,125.2506,125.3561,17946.0
2019-08-12 12:10:00,130.89,130.93,130.81,130.85,5430.0,125.4327,125.471,125.3561,125.3944,5430.0
2019-08-12 12:15:00,130.82,130.89,130.7,130.89,3600.0,125.3656,125.4327,125.2506,125.4327,3600.0
2019-08-12 12:20:00,130.93,131.05,130.84,130.84,2709.0,125.471,125.586,125.3848,125.3848,2709.0
2019-08-12 12:25:00,130.85,130.95,130.77,130.93,4817.0,125.3944,125.4902,125.3177,125.471,4817.0
2019-08-12 12:30:00,130.86,131.02,130.84,130.88,3829.0,125.404,125.5573,125.3848,125.4231,3829.0
2019-08-12 12:35:00,130.88,130.95,130.87,130.91,4006.0,125.4231,125.4902,125.4135,125.4519,4006.0
2019-08-12 12:40:00,130.95,130.98,130.76,130.94,10408.0,125.4902,125.519,125.3081,125.4806,10408.0
2019-08-12 12:45:00,130.92,130.94,130.79,130.82,64949.0,125.4615,125.4806,125.3369,125.3656,64949.0
2019-08-12 12:50:00,130.84,130.9,130.68,130.72,17910.0,125.3848,125.4423,125.2315,125.2698,17910.0
2019-08-12 12:55:00,130.68,130.83,130.66,130.75,17730.0,125.2315,125.3752,125.2123,125.2986,17730.0
2019-08-12 13:00:00,130.75,130.75,130.59,130.6,9790.0,125.2986,125.2986,125.1452,125.1548,9790.0
2019-08-12 13:05:00,130.62,130.83,130.62,130.72,5704.0,125.174,125.3752,125.174,125.2698,5704.0
2019-08-12 13:10:00,130.73,130.74,130.57,130.57,10625.0,125.2794,125.289,125.1261,125.1261,10625.0
2019-08-12 13:15:00,130.6,130.63,130.35,130.38,5524.0,125.1548,125.1836,124.9152,124.944,5524.0
2019-08-12 13:20:00,130.38,130.53,130.38,130.5,5032.0,124.944,125.0877,124.944,125.059,5032.0
2019-08-12 13:25:00,130.52,130.55,130.43,130.43,7060.0,125.0781,125.1069,124.9919,124.9919,7060.0
2019-08-12 13:30:00,130.43,130.5,130.37,130.46,6881.0,124.9919,125.059,124.9344,125.0206,6881.0
2019-08-12 13:35:00,130.46,130.51,130.38,130.44,7050.0,125.0206,125.0686,124.944,125.0015,7050.0
2019-08-12 13:40:00,130.41,130.41,130.25,130.27,14235.0,124.9727,124.9727,124.8194,124.8386,14235.0
2019-08-12 13:45:00,130.23,130.26,130.04,130.15,24014.0,124.8002,124.829,124.6182,124.7236,24014.0
2019-08-12 13:50:00,130.16,130.32,130.15,130.32,8850.0,124.7332,124.8865,124.7236,124.8865,8850.0
2019-08-12 13:55:00,130.32,130.4,130.3,130.35,19960.0,124.8865,124.9631,124.8673,124.9152,19960.0
2019-08-12 14:00:00,130.3,130.41,130.21,130.36,44786.0,124.8673,124.9727,124.7811,124.9248,44786.0
2019-08-12 14:05:00,130.35,130.35,130.26,130.33,36416.0,124.9152,124.9152,124.829,124.8961,36416.0
2019-08-12 14:10:00,130.32,130.54,130.3,130.46,13716.0,124.8865,125.0973,124.8673,125.0206,13716.0
2019-08-12 14:15:00,130.48,130.7,130.41,130.43,25192.0,125.0398,125.2506,124.9727,124.9919,25192.0
2019-08-12 14:20:00,130.45,130.56,130.45,130.5,7764.0,125.0111,125.1165,125.0111,125.059,7764.0
2019-08-12 14:25:00,130.48,130.5,130.43,130.43,19355.0,125.0398,125.059,124.9919,124.9919,19355.0
2019-08-12 14:30:00,130.41,130.55,130.31,130.39,143856.0,124.9727,125.1069,124.8769,124.9536,143856.0
2019-08-12 14:35:00,130.37,130.37,130.15,130.16,16573.0,124.9344,124.9344,124.7236,124.7332,16573.0
2019-08-12 14:40:00,130.15,130.15,129.84,129.89,14809.0,124.7236,124.7236,124.4265,124.4744,14809.0
2019-08-12 14:45:00,129.94,130.17,129.89,130.11,15552.0,124.5223,124.7427,124.4744,124.6852,15552.0
2019-08-12 14:50:00,130.12,130.3,130.05,130.11,8462.0,124.6948,124.8673,124.6277,124.6852,8462.0
2019-08-12 14:55:00,130.12,130.19,129.95,130.12,11338.0,124.6948,124.7619,124.5319,124.6948,11338.0
2019-08-12 15:00:00,130.14,130.38,130.11,130.31,21673.0,124.714,124.944,124.6852,124.8769,21673.0
2019-08-12 15:05:00,130.31,130.47,130.25,130.43,15114.0,124.8769,125.0302,124.8194,124.9919,15114.0
2019-08-12 15:10:00,130.41,130.47,130.26,130.26,14003.0,124.9727,125.0302,124.829,124.829,14003.0
2019-08-12 15:15:00,130.31,130.32,129.98,130.09,28647.0,124.8769,124.8865,124.5607,124.6661,28647.0
2019-08-12 15:20:00,130.08,130.1,130.0,130.08,31214.0,124.6565,124.6757,124.5798,124.6565,31214.0
2019-08-12 15:25:00,130.08,130.09,129.91,130.05,16657.0,124.6565,124.6661,124.4936,124.6277,16657.0
2019-08-12 15:30:00,130.03,130.11,129.98,130.0,26524.0,124.6086,124.6852,124.5607,124.5798,26524.0
2019-08-12 15:35:00,130.0,130.01,129.86,129.96,22615.0,124.5798,124.5894,124.4457,124.5415,22615.0
2019-08-12 15:40:00,129.97,130.13,129.96,130.01,32912.0,124.5511,124.7044,124.5415,124.5894,32912.0
2019-08-12 15:45:00,130.0,130.1,129.91,129.92,37609.0,124.5798,124.6757,124.4936,124.5032,37609.0
2019-08-12 15:50:00,129.92,130.19,129.92,130.03,51489.0,124.5032,124.7619,124.5032,124.6086,51489.0
2019-08-12 15:55:00,130.03,130.1,129.9,130.09,154178.0,124.6086,124.6757,124.484,124.6661,154178.0
2019-08-13 09:30:00,130.19,130.58,130.01,130.42,36552.0,124.7619,125.1356,124.5894,124.9823,36552.0
2019-08-13 09:35:00,130.4,131.19,130.4,131.13,13325.0,124.9631,125.7202,124.9631,125.6627,13325.0
2019-08-13 09:40:00,131.15,131.26,130.58,131.11,11014.0,125.6819,125.7873,125.1356,125.6435,11014.0
2019-08-13 09:45:00,131.18,132.75,130.85,132.39,26007.0,125.7106,127.2152,125.3944,126.8702,26007.0
2019-08-13 09:50:00,132.4,132.79,132.14,132.79,15574.0,126.8798,127.2535,126.6306,127.2535,15574.0
2019-08-13 09:55:00,132.82,133.23,132.79,133.0,38431.0,127.2822,127.6752,127.2535,127.4547,38431.0
2019-08-13 10:00:00,132.93,132.93,132.29,132.38,17747.0,127.3877,127.3877,126.7743,126.8606,17747.0
2019-08-13 10:05:00,132.44,132.47,132.03,132.07,17747.0,126.9181,126.9468,126.5252,126.5635,17747.0
2019-08-13 10:10:00,132.13,132.23,131.93,132.17,21224.0,126.621,126.7168,126.4294,126.6593,21224.0
2019-08-13 10:15:00,132.17,132.51,132.17,132.48,22371.0,126.6593,126.9852,126.6593,126.9564,22371.0
2019-08-13 10:20:00,132.5,132.54,132.22,132.5,20138.0,126.9756,127.0139,126.7073,126.9756,20138.0
2019-08-13 10:25:00,132.52,133.02,132.35,132.69,22967.0,126.9948,127.4739,126.8318,127.1577,22967.0
2019-08-13 10:30:00,132.67,132.81,132.52,132.81,10348.0,127.1385,127.2727,126.9948,127.2727,10348.0
2019-08-13 10:35:00,132.78,132.88,132.59,132.62,7748.0,127.2439,127.3397,127.0618,127.0906,7748.0
2019-08-13 10:40:00,132.66,132.76,132.46,132.54,12600.0,127.1289,127.2247,126.9373,127.0139,12600.0
2019-08-13 10:45:00,132.58,132.85,132.53,132.7,19652.0,127.0523,127.311,127.0043,127.1673,19652.0
2019-08-13 10:50:00,132.75,132.81,132.54,132.81,9243.0,127.2152,127.2727,127.0139,127.2727,9243.0
2019-08-13 10:55:00,132.71,132.81,132.63,132.64,8457.0,127.1768,127.2727,127.1002,127.1098,8457.0
2019-08-13 11:00:00,132.62,132.71,132.23,132.27,15151.0,127.0906,127.1768,126.7168,126.7552,15151.0
2019-08-13 11:05:00,132.26,132.55,132.16,132.49,4007.0,126.7456,127.0235,126.6498,126.966,4007.0
2019-08-13 11:10:00,132.46,132.5,132.34,132.43,8257.0,126.9373,126.9756,126.8223,126.9085,8257.0
2019-08-13 11:15:00,132.45,132.48,131.85,131.87,8379.0,126.9277,126.9564,126.3527,126.3719,8379.0
2019-08-13 11:20:00,131.84,132.0,131.83,131.87,8983.0,126.3431,126.4964,126.3335,126.3719,8983.0
2019-08-13 11:25:00,131.83,132.02,131.74,131.76,9609.0,126.3335,126.5156,126.2473,126.2664,9609.0
2019-08-13 11:30:00,131.72,131.92,131.67,131.84,7149.0,126.2281,126.4198,126.1802,126.3431,7149.0
2019-08-13 11:35:00,131.8,132.09,131.79,132.02,11148.0,126.3048,126.5827,126.2952,126.5156,11148.0
2019-08-13 11:40:00,132.04,132.25,132.02,132.23,11063.0,126.5348,126.736,126.5156,126.7168,11063.0
2019-08-13 11:45:00,132.25,132.31,132.09,132.12,7008.0,126.736,126.7935,126.5827,126.6114,7008.0
2019-08-13 11:50:00,132.16,132.17,131.99,132.14,7329.0,126.6498,126.6593,126.4869,126.6306,7329.0
2019-08-13 11:55:00,132.16,132.3,132.11,132.17,12374.0,126.6498,126.7839,126.6018,126.6593,12374.0
2019-08-13 12:00:00,132.21,132.44,132.13,132.35,58254.0,126.6977,126.9181,126.621,126.8318,58254.0
2019-08-13 12:05:00,132.35,132.49,132.28,132.34,11996.0,126.8318,126.966,126.7648,126.8223,11996.0
2019-08-13 12:10:00,132.38,132.46,132.3,132.36,7867.0,126.8606,126.9373,126.7839,126.8414,7867.0
2019-08-13 12:15:00,132.33,132.5,132.31,132.45,13396.0,126.8127,126.9756,126.7935,126.9277,13396.0
2019-08-13 12:20:00,132.45,132.59,132.45,132.55,6290.0,126.9277,127.0618,126.9277,127.0235,6290.0
2019-08-13 12:25:00,132.53,132.53,132.42,132.43,2945.0,127.0043,127.0043,126.8989,126.9085,2945.0
2019-08-13 12:30:00,132.44,132.44,132.3,132.34,5158.0,126.9181,126.9181,126.7839,126.8223,5158.0
2019-08-13 12:35:00,132.36,132.47,132.32,132.4,2911.0,126.8414,126.9468,126.8031,126.8798,2911.0
2019-08-13 12:40:00,132.46,132.46,132.31,132.4,5242.0,126.9373,126.9373,126.7935,126.8798,5242.0
2019-08-13 12:45:00,132.39,132.4,132.13,132.14,26752.0,126.8702,126.8798,126.621,126.6306,26752.0
2019-08-13 12:50:00,132.14,132.29,132.14,132.19,4300.0,126.6306,126.7743,126.6306,126.6785,4300.0
2019-08-13 12:55:00,132.19,132.19,131.92,132.02,8178.0,126.6785,126.6785,126.4198,126.5156,8178.0
2019-08-13 13:00:00,132.0,132.12,131.93,132.11,8100.0,126.4964,126.6114,126.4294,126.6018,8100.0
2019-08-13 13:05:00,132.08,132.26,132.02,132.18,11335.0,126.5731,126.7456,126.5156,126.6689,11335.0
2019-08-13 13:10:00,132.25,132.3,132.21,132.21,7350.0,126.736,126.7839,126.6977,126.6977,7350.0
2019-08-13 13:15:00,132.26,132.28,131.67,131.92,10031.0,126.7456,126.7648,126.1802,126.4198,10031.0
2019-08-13 13:20:00,131.76,131.91,131.73,131.81,5450.0,126.2664,126.4102,126.2377,126.3144,5450.0
2019-08-13 13:25:00,131.84,132.03,131.82,132.02,8217.0,126.3431,126.5252,126.3239,126.5156,8217.0
2019-08-13 13:30:00,132.01,132.11,131.95,132.01,9250.0,126.506,126.6018,126.4485,126.506,9250.0
2019-08-13 13:35:00,132.07,132.23,132.01,132.21,7202.0,126.5635,126.7168,126.506,126.6977,7202.0
2019-08-13 13:40:00,132.2,132.25,132.09,132.25,7100.0,126.6881,126.736,126.5827,126.736,7100.0
2019-08-13 13:45:00,132.21,132.25,132.15,132.2,8100.0,126.6977,126.736,126.6402,126.6881,8100.0
2019-08-13 13:50:00,132.24,132.25,132.15,132.15,10459.0,126.7264,126.736,126.6402,126.6402,10459.0
2019-08-13 13:55:00,132.17,132.22,132.14,132.21,7079.0,126.6593,126.7073,126.6306,126.6977,7079.0
2019-08-13 14:00:00,132.22,132.22,132.1,132.2,7353.0,126.7073,126.7073,126.5923,126.6881,7353.0
2019-08-13 14:05:00,132.2,132.25,132.15,132.25,7997.0,126.6881,126.736,126.6402,126.736,7997.0
2019-08-13 14:10:00,132.25,132.25,132.01,132.07,11900.0,126.736,126.736,126.506,126.5635,11900.0
2019-08-13 14:15:00,132.11,132.15,132.07,132.09,11148.0,126.6018,126.6402,126.5635,126.5827,11148.0
2019-08-13 14:20:00,132.12,132.27,132.05,132.27,8834.0,126.6114,126.7552,126.5444,126.7552,8834.0
2019-08-13 14:25:00,132.27,132.3,132.2,132.26,23229.0,126.7552,126.7839,126.6881,126.7456,23229.0
2019-08-13 14:30:00,132.26,132.35,132.2,132.34,29211.0,126.7456,126.8318,126.6881,126.8223,29211.0
2019-08-13 14:35:00,132.31,132.32,132.17,132.26,9734.0,126.7935,126.8031,126.6593,126.7456,9734.0
2019-08-13 14:40:00,132.28,132.32,132.2,132.21,4528.0,126.7648,126.8031,126.6881,126.6977,4528.0
2019-08-13 14:45:00,132.23,132.27,132.18,132.25,5976.0,126.7168,126.7552,126.6689,126.736,5976.0
2019-08-13 14:50:00,132.25,132.33,132.18,132.25,11006.0,126.736,126.8127,126.6689,126.736,11006.0
2019-08-13 14:55:00,132.21,132.28,132.19,132.24,11655.0,126.6977,126.7648,126.6785,126.7264,11655.0
2019-08-13 15:00:00,132.24,132.28,132.17,132.17,9010.0,126.7264,126.7648,126.6593,126.6593,9010.0
2019-08-13 15:05:00,132.16,132.26,132.14,132.24,7704.0,126.6498,126.7456,126.6306,126.7264,7704.0
2019-08-13 15:10:00,132.22,132.22,132.12,132.18,5648.0,126.7073,126.7073,126.6114,126.6689,5648.0
2019-08-13 15:15:00,132.18,132.26,132.15,132.23,7822.0,126.6689,126.7456,126.6402,126.7168,7822.0
2019-08-13 15:20:00,132.25,132.26,132.2,132.26,6844.0,126.736,126.7456,126.6881,126.7456,6844.0
2019-08-13 15:25:00,132.27,132.31,132.22,132.31,9136.0,126.7552,126.7935,126.7073,126.7935,9136.0
2019-08-13 15:30:00,132.31,132.31,132.18,132.25,13977.0,126.7935,126.7935,126.6689,126.736,13977.0
2019-08-13 15:35:00,132.25,132.37,132.2,132.28,14889.0,126.736,126.851,126.6881,126.7648,14889.0
2019-08-13 15:40:00,132.33,132.33,132.15,132.21,13131.0,126.8127,126.8127,126.6402,126.6977,13131.0
2019-08-13 15:45:00,132.18,132.26,132.15,132.26,18920.0,126.6689,126.7456,126.6402,126.7456,18920.0
2019-08-13 15:50:00,132.26,132.58,132.23,132.58,24298.0,126.7456,127.0523,126.7168,127.0523,24298.0
2019-08-13 15:55:00,132.59,132.6,132.23,132.41,66104.0,127.0618,127.0714,126.7168,126.8893,66104.0
2019-08-14 09:30:00,130.28,131.93,130.06,130.78,34266.0,124.8481,126.4294,124.6373,125.3273,34266.0
2019-08-14 09:35:00,130.9,130.9,130.36,130.38,13799.0,125.4423,125.4423,124.9248,124.944,13799.0
2019-08-14 09:40:00,130.35,130.37,129.77,129.84,17046.0,124.9152,124.9344,124.3594,124.4265,17046.0
2019-08-14 09:45:00,129.91,130.01,129.74,129.82,18041.0,124.4936,124.5894,124.3307,124.4073,18041.0
2019-08-14 09:50:00,129.81,130.19,129.74,130.19,14055.0,124.3977,124.7619,124.3307,124.7619,14055.0
2019-08-14 09:55:00,130.13,130.34,130.04,130.14,11200.0,124.7044,124.9056,124.6182,124.714,11200.0
2019-08-14 10:00:00,130.18,130.21,129.64,129.76,14634.0,124.7523,124.7811,124.2348,124.3498,14634.0
2019-08-14 10:05:00,129.75,129.89,129.62,129.66,17002.0,124.3402,124.4744,124.2157,124.254,17002.0
2019-08-14 10:10:00,129.62,129.62,129.04,129.06,12296.0,124.2157,124.2157,123.6598,123.679,12296.0
2019-08-14 10:15:00,129.08,129.23,129.04,129.04,18028.0,123.6982,123.8419,123.6598,123.6598,18028.0
2019-08-14 10:20:00,129.03,129.21,128.95,129.07,10919.0,123.6503,123.8228,123.5736,123.6886,10919.0
2019-08-14 10:25:00,129.07,129.53,129.05,129.5,15169.0,123.6886,124.1294,123.6694,124.1007,15169.0
2019-08-14 10:30:00,129.47,129.66,129.41,129.56,5453.0,124.0719,124.254,124.0144,124.1582,5453.0
2019-08-14 10:35:00,129.57,129.57,129.35,129.45,4538.0,124.1678,124.1678,123.9569,124.0528,4538.0
2019-08-14 10:40:00,129.48,129.85,129.44,129.84,7899.0,124.0815,124.4361,124.0432,124.4265,7899.0
2019-08-14 10:45:00,129.8,129.81,129.49,129.53,6310.0,124.3882,124.3977,124.0911,124.1294,6310.0
2019-08-14 10:50:00,129.57,129.66,129.3,129.33,9586.0,124.1678,124.254,123.909,123.9378,9586.0
2019-08-14 10:55:00,129.41,129.5,129.07,129.08,26823.0,124.0144,124.1007,123.6886,123.6982,26823.0
2019-08-14 11:00:00,129.09,129.25,128.85,129.02,10681.0,123.7078,123.8611,123.4778,123.6407,10681.0
2019-08-14 11:05:00,129.09,129.12,128.98,128.99,4030.0,123.7078,123.7365,123.6024,123.6119,4030.0
2019-08-14 11:10:00,129.0,129.06,128.82,128.83,6288.0,123.6215,123.679,123.449,123.4586,6288.0
2019-08-14 11:15:00,128.84,128.84,128.62,128.62,9189.0,123.4682,123.4682,123.2574,123.2574,9189.0
2019-08-14 11:20:00,128.62,129.03,128.62,129.03,17156.0,123.2574,123.6503,123.2574,123.6503,17156.0
2019-08-14 11:25:00,129.04,129.13,128.93,129.08,10157.0,123.6598,123.7461,123.5544,123.6982,10157.0
2019-08-14 11:30:00,129.04,129.21,129.04,129.19,4559.0,123.6598,123.8228,123.6598,123.8036,4559.0
2019-08-14 11:35:00,129.21,129.21,128.99,129.0,5950.0,123.8228,123.8228,123.6119,123.6215,5950.0
2019-08-14 11:40:00,129.02,129.03,128.74,128.86,16447.0,123.6407,123.6503,123.3724,123.4874,16447.0
2019-08-14 11:45:00,128.79,128.79,128.47,128.58,18283.0,123.4203,123.4203,123.1136,123.219,18283.0
2019-08-14 11:50:00,128.61,128.74,128.46,128.57,5731.0,123.2478,123.3724,123.104,123.2094,5731.0
2019-08-14 11:55:00,128.52,128.55,128.33,128.51,6460.0,123.1615,123.1903,122.9795,123.1519,6460.0
2019-08-14 12:00:00,128.47,128.47,128.14,128.14,5948.0,123.1136,123.1136,122.7974,122.7974,5948.0
2019-08-14 12:05:00,128.14,128.27,128.04,128.09,6257.0,122.7974,122.922,122.7015,122.7495,6257.0
2019-08-14 12:10:00,128.14,128.21,127.92,128.21,11212.0,122.7974,122.8645,122.5865,122.8645,11212.0
2019-08-14 12:15:00,128.19,128.19,128.03,128.05,4500.0,122.8453,122.8453,122.692,122.7111,4500.0
2019-08-14 12:20:00,128.06,128.1,127.84,127.94,6863.0,122.7207,122.759,122.5099,122.6057,6863.0
2019-08-14 12:25:00,127.93,127.93,127.75,127.87,7568.0,122.5961,122.5961,122.4236,122.5386,7568.0
2019-08-14 12:30:00,127.84,128.06,127.84,128.02,9121.0,122.5099,122.7207,122.5099,122.6824,9121.0
2019-08-14 12:35:00,128.03,128.05,127.85,127.88,4953.0,122.692,122.7111,122.5195,122.5482,4953.0
2019-08-14 12:40:00,127.9,127.9,127.67,127.7,12483.0,122.5674,122.5674,122.347,122.3757,12483.0
2019-08-14 12:45:00,127.73,127.74,127.38,127.39,8254.0,122.4045,122.4141,122.0691,122.0786,8254.0
2019-08-14 12:50:00,127.38,127.38,127.06,127.06,26366.0,122.0691,122.0691,121.7624,121.7624,26366.0
2019-08-14 12:55:00,127.05,127.12,126.85,126.91,14872.0,121.7528,121.8199,121.5612,121.6187,14872.0
2019-08-14 13:00:00,126.91,126.91,126.65,126.65,23115.0,121.6187,121.6187,121.3695,121.3695,23115.0
2019-08-14 13:05:00,126.64,126.72,126.52,126.72,14057.0,121.3599,121.4366,121.2449,121.4366,14057.0
2019-08-14 13:10:00,126.75,126.92,126.54,126.9,10580.0,121.4653,121.6282,121.2641,121.6091,10580.0
2019-08-14 13:15:00,126.87,126.98,126.53,126.53,7086.0,121.5803,121.6857,121.2545,121.2545,7086.0
2019-08-14 13:20:00,126.59,126.81,126.52,126.81,14194.0,121.312,121.5228,121.2449,121.5228,14194.0
2019-08-14 13:25:00,126.79,127.24,126.75,127.06,12220.0,121.5037,121.9349,121.4653,121.7624,12220.0
2019-08-14 13:30:00,127.07,127.28,127.03,127.25,28749.0,121.772,121.9732,121.7337,121.9445,28749.0
2019-08-14 13:35:00,127.26,127.39,127.12,127.31,47819.0,121.9541,122.0786,121.8199,122.002,47819.0
2019-08-14 13:40:00,127.3,127.48,127.25,127.39,26634.0,121.9924,122.1649,121.9445,122.0786,26634.0
2019-08-14 13:45:00,127.39,127.39,127.23,127.27,10400.0,122.0786,122.0786,121.9253,121.9636,10400.0
2019-08-14 13:50:00,127.3,127.32,127.23,127.24,9168.0,121.9924,122.0116,121.9253,121.9349,9168.0
2019-08-14 13:55:00,127.21,127.21,126.98,127.05,10466.0,121.9061,121.9061,121.6857,121.7528,10466.0
2019-08-14 14:00:00,127.03,127.11,126.87,126.88,9662.0,121.7337,121.8103,121.5803,121.5899,9662.0
2019-08-14 14:05:00,126.86,126.96,126.78,126.89,21852.0,121.5707,121.6666,121.4941,121.5995,21852.0
2019-08-14 14:10:00,126.87,127.14,126.86,126.93,10556.0,121.5803,121.8391,121.5707,121.6378,10556.0
2019-08-14 14:15:00,126.93,127.15,126.92,127.05,10375.0,121.6378,121.8487,121.6282,121.7528,10375.0
2019-08-14 14:20:00,127.02,127.02,126.8,126.81,12580.0,121.7241,121.7241,121.5132,121.5228,12580.0
2019-08-14 14:25:00,126.78,126.85,126.66,126.67,8526.0,121.4941,121.5612,121.3791,121.3887,8526.0
2019-08-14 14:30:00,126.69,126.74,126.5,126.52,12736.0,121.4078,121.4557,121.2258,121.2449,12736.0
2019-08-14 14:35:00,126.51,126.56,126.42,126.43,11667.0,121.2353,121.2832,121.1491,121.1587,11667.0
2019-08-14 14:40:00,126.43,126.43,126.23,126.32,16924.0,121.1587,121.1587,120.967,121.0533,16924.0
2019-08-14 14:45:00,126.34,126.51,126.23,126.25,27986.0,121.0724,121.2353,120.967,120.9862,27986.0
2019-08-14 14:50:00,126.25,126.73,126.25,126.65,8633.0,120.9862,121.4462,120.9862,121.3695,8633.0
2019-08-14 14:55:00,126.68,126.84,126.66,126.74,6889.0,121.3982,121.5516,121.3791,121.4557,6889.0
2019-08-14 15:00:00,126.74,127.34,126.68,127.28,12862.0,121.4557,122.0307,121.3982,121.9732,12862.0
2019-08-14 15:05:00,127.28,127.34,127.12,127.22,9942.0,121.9732,122.0307,121.8199,121.9157,9942.0
2019-08-14 15:10:00,127.21,127.23,126.99,126.99,10573.0,121.9061,121.9253,121.6953,121.6953,10573.0
2019-08-14 15:15:00,126.97,127.02,126.86,126.95,19647.0,121.6762,121.7241,121.5707,121.657,19647.0
2019-08-14 15:20:00,126.93,126.93,126.66,126.68,15109.0,121.6378,121.6378,121.3791,121.3982,15109.0
2019-08-14 15:25:00,126.68,127.37,126.66,127.09,17196.0,121.3982,122.0595,121.3791,121.7912,17196.0
2019-08-14 15:30:00,127.07,127.26,126.72,127.21,20939.0,121.772,121.9541,121.4366,121.9061,20939.0
2019-08-14 15:35:00,127.19,127.25,126.96,127.19,19184.0,121.887,121.9445,121.6666,121.887,19184.0
2019-08-14 15:40:00,127.19,127.34,126.91,127.13,26273.0,121.887,122.0307,121.6187,121.8295,26273.0
2019-08-14 15:45:00,127.15,127.46,127.0,127.02,35698.0,121.8487,122.1457,121.7049,121.7241,35698.0
2019-08-14 15:50:00,127.03,127.2,126.97,127.19,31446.0,121.7337,121.8966,121.6762,121.887,31446.0
2019-08-14 15:55:00,127.19,127.19,126.79,126.86,87275.0,121.887,121.887,121.5037,121.5707,87275.0
2019-08-15 09:30:00,128.89,129.28,127.25,127.76,60685.0,123.5161,123.8898,121.9445,122.4332,60685.0
2019-08-15 09:35:00,127.75,127.75,127.0,127.14,12337.0,122.4236,122.4236,121.7049,121.8391,12337.0
2019-08-15 09:40:00,126.95,127.24,126.61,127.13,5631.0,121.657,121.9349,121.3312,121.8295,5631.0
2019-08-15 09:45:00,127.37,127.73,127.32,127.72,7441.0,122.0595,122.4045,122.0116,122.3949,7441.0
2019-08-15 09:50:00,127.64,127.64,127.25,127.44,6686.0,122.3182,122.3182,121.9445,122.1266,6686.0
2019-08-15 09:55:00,127.59,127.7,127.24,127.31,4618.0,122.2703,122.3757,121.9349,122.002,4618.0
2019-08-15 10:00:00,127.4,127.72,127.19,127.19,8406.0,122.0882,122.3949,121.887,121.887,8406.0
2019-08-15 10:05:00,127.17,127.22,126.95,127.08,16806.0,121.8678,121.9157,121.657,121.7816,16806.0
2019-08-15 10:10:00,127.02,127.59,127.0,127.28,11823.0,121.7241,122.2703,121.7049,121.9732,11823.0
2019-08-15 10:15:00,127.23,127.46,127.22,127.41,8500.0,121.9253,122.1457,121.9157,122.0978,8500.0
2019-08-15 10:20:00,127.35,127.59,127.25,127.5,7962.0,122.0403,122.2703,121.9445,122.1841,7962.0
2019-08-15 10:25:00,127.5,127.5,127.19,127.19,7250.0,122.1841,122.1841,121.887,121.887,7250.0
2019-08-15 10:30:00,127.2,127.23,126.99,127.15,8072.0,121.8966,121.9253,121.6953,121.8487,8072.0
2019-08-15 10:35:00,127.18,127.42,127.18,127.21,11051.0,121.8774,122.1074,121.8774,121.9061,11051.0
2019-08-15 10:40:00,127.16,127.28,127.08,127.28,6300.0,121.8582,121.9732,121.7816,121.9732,6300.0
2019-08-15 10:45:00,127.36,127.48,127.19,127.26,9682.0,122.0499,122.1649,121.887,121.9541,9682.0
2019-08-15 10:50:00,127.25,127.49,127.22,127.34,14100.0,121.9445,122.1745,121.9157,122.0307,14100.0
2019-08-15 10:55:00,127.3,127.3,126.98,127.0,8958.0,121.9924,121.9924,121.6857,121.7049,8958.0
2019-08-15 11:00:00,126.94,127.02,126.8,126.88,7338.0,121.6474,121.7241,121.5132,121.5899,7338.0
2019-08-15 11:05:00,126.88,127.04,126.68,126.81,11950.0,121.5899,121.7432,121.3982,121.5228,11950.0
2019-08-15 11:10:00,126.79,127.0,126.73,126.9,6080.0,121.5037,121.7049,121.4462,121.6091,6080.0
2019-08-15 11:15:00,126.84,127.02,126.83,126.96,5460.0,121.5516,121.7241,121.542,121.6666,5460.0
2019-08-15 11:20:00,126.93,127.0,126.72,127.0,3147.0,121.6378,121.7049,121.4366,121.7049,3147.0
2019-08-15 11:25:00,127.0,127.33,127.0,127.29,11206.0,121.7049,122.0211,121.7049,121.9828,11206.0
2019-08-15 11:30:00,127.36,127.39,127.23,127.28,78399.0,122.0499,122.0786,121.9253,121.9732,78399.0
2019-08-15 11:35:00,127.24,127.3,127.08,127.18,7234.0,121.9349,121.9924,121.7816,121.8774,7234.0
2019-08-15 11:40:00,127.12,127.3,127.04,127.04,5152.0,121.8199,121.9924,121.7432,121.7432,5152.0
2019-08-15 11:45:00,126.99,127.18,126.99,127.04,3292.0,121.6953,121.8774,121.6953,121.7432,3292.0
2019-08-15 11:50:00,127.05,127.09,126.9,126.9,5575.0,121.7528,121.7912,121.6091,121.6091,5575.0
2019-08-15 11:55:00,126.86,127.06,126.85,127.01,11328.0,121.5707,121.7624,121.5612,121.7145,11328.0
2019-08-15 12:00:00,126.99,127.02,126.85,127.0,10960.0,121.6953,121.7241,121.5612,121.7049,10960.0
2019-08-15 12:05:00,126.97,127.18,126.89,126.89,11400.0,121.6762,121.8774,121.5995,121.5995,11400.0
2019-08-15 12:10:00,126.87,126.97,126.81,126.94,5200.0,121.5803,121.6762,121.5228,121.6474,5200.0
2019-08-15 12:15:00,126.96,126.98,126.76,126.94,6733.0,121.6666,121.6857,121.4749,121.6474,6733.0
2019-08-15 12:20:00,126.96,127.09,126.85,126.9,60015.0,121.6666,121.7912,121.5612,121.6091,60015.0
2019-08-15 12:25:00,126.88,126.94,126.69,126.73,7850.0,121.5899,121.6474,121.4078,121.4462,7850.0
2019-08-15 12:30:00,126.83,126.95,126.74,126.85,3611.0,121.542,121.657,121.4557,121.5612,3611.0
2019-08-15 12:35:00,126.9,127.03,126.88,126.97,3750.0,121.6091,121.7337,121.5899,121.6762,3750.0
2019-08-15 12:40:00,126.94,126.95,126.84,126.89,2901.0,121.6474,121.657,121.5516,121.5995,2901.0
2019-08-15 12:45:00,126.89,126.91,126.62,126.7,10011.0,121.5995,121.6187,121.3407,121.4174,10011.0
2019-08-15 12:50:00,126.71,126.73,126.46,126.66,8614.0,121.427,121.4462,121.1874,121.3791,8614.0
2019-08-15 12:55:00,126.64,126.77,126.61,126.75,3969.0,121.3599,121.4845,121.3312,121.4653,3969.0
2019-08-15 13:00:00,126.72,126.74,126.61,126.68,6572.0,121.4366,121.4557,121.3312,121.3982,6572.0
2019-08-15 13:05:00,126.67,126.83,126.66,126.76,5650.0,121.3887,121.542,121.3791,121.4749,5650.0
2019-08-15 13:10:00,126.76,126.78,126.61,126.7,5076.0,121.4749,121.4941,121.3312,121.4174,5076.0
2019-08-15 13:15:00,126.7,126.77,126.7,126.74,6274.0,121.4174,121.4845,121.4174,121.4557,6274.0
2019-08-15 13:20:00,126.76,126.77,126.52,126.52,11856.0,121.4749,121.4845,121.2449,121.2449,11856.0
2019-08-15 13:25:00,126.5,126.66,126.49,126.63,14595.0,121.2258,121.3791,121.2162,121.3503,14595.0
2019-08-15 13:30:00,126.6,126.74,126.48,126.73,15100.0,121.3216,121.4557,121.2066,121.4462,15100.0
2019-08-15 13:35:00,126.71,126.71,126.38,126.47,9092.0,121.427,121.427,121.1108,121.197,9092.0
2019-08-15 13:40:00,126.53,126.57,126.37,126.49,7028.0,121.2545,121.2928,121.1012,121.2162,7028.0
2019-08-15 13:45:00,126.5,126.5,126.3,126.3,16539.0,121.2258,121.2258,121.0341,121.0341,16539.0
2019-08-15 13:50:00,126.31,126.38,126.04,126.18,8187.0,121.0437,121.1108,120.7849,120.9191,8187.0
2019-08-15 13:55:00,126.15,126.35,126.1,126.18,11185.0,120.8903,121.082,120.8424,120.9191,11185.0
2019-08-15 14:00:00,126.15,126.5,126.1,126.28,20733.0,120.8903,121.2258,120.8424,121.0149,20733.0
2019-08-15 14:05:00,126.27,126.45,126.24,126.3,13871.0,121.0053,121.1778,120.9766,121.0341,13871.0
2019-08-15 14:10:00,126.32,126.66,126.3,126.34,14120.0,121.0533,121.3791,121.0341,121.0724,14120.0
2019-08-15 14:15:00,126.41,126.41,126.15,126.18,7571.0,121.1395,121.1395,120.8903,120.9191,7571.0
2019-08-15 14:20:00,126.22,126.4,126.19,126.28,13934.0,120.9574,121.1299,120.9287,121.0149,13934.0
2019-08-15 14:25:00,126.27,126.32,126.15,126.2,31544.0,121.0053,121.0533,120.8903,120.9383,31544.0
2019-08-15 14:30:00,126.22,126.24,126.06,126.23,16179.0,120.9574,120.9766,120.8041,120.967,16179.0
2019-08-15 14:35:00,126.27,126.27,126.02,126.17,18170.0,121.0053,121.0053,120.7658,120.9095,18170.0
2019-08-15 14:40:00,126.22,126.32,126.13,126.25,16378.0,120.9574,121.0533,120.8712,120.9862,16378.0
2019-08-15 14:45:00,126.25,126.72,126.2,126.65,44755.0,120.9862,121.4366,120.9383,121.3695,44755.0
2019-08-15 14:50:00,126.63,126.64,126.29,126.62,12250.0,121.3503,121.3599,121.0245,121.3407,12250.0
2019-08-15 14:55:00,126.59,126.7,126.47,126.63,5060.0,121.312,121.4174,121.197,121.3503,5060.0
2019-08-15 15:00:00,126.69,127.05,126.66,127.03,7302.0,121.4078,121.7528,121.3791,121.7337,7302.0
2019-08-15 15:05:00,127.0,127.09,126.8,126.83,13732.0,121.7049,121.7912,121.5132,121.542,13732.0
2019-08-15 15:10:00,126.83,126.92,126.6,126.78,20701.0,121.542,121.6282,121.3216,121.4941,20701.0
2019-08-15 15:15:00,126.78,126.83,126.42,126.45,27395.0,121.4941,121.542,121.1491,121.1778,27395.0
2019-08-15 15:20:00,126.45,126.56,126.32,126.36,54574.0,121.1778,121.2832,121.0533,121.0916,54574.0
2019-08-15 15:25:00,126.36,126.43,126.31,126.4,35008.0,121.0916,121.1587,121.0437,121.1299,35008.0
2019-08-15 15:30:00,126.41,126.73,126.37,126.72,44072.0,121.1395,121.4462,121.1012,121.4366,44072.0
2019-08-15 15:35:00,126.71,126.92,126.67,126.8,28288.0,121.427,121.6282,121.3887,121.5132,28288.0
2019-08-15 15:40:00,126.81,126.94,126.74,126.88,11299.0,121.5228,121.6474,121.4557,121.5899,11299.0
2019-08-15 15:45:00,126.89,127.04,126.84,126.95,17206.0,121.5995,121.7432,121.5516,121.657,17206.0
2019-08-15 15:50:00,126.98,127.07,126.88,127.03,15683.0,121.6857,121.772,121.5899,121.7337,15683.0
2019-08-15 15:55:00,127.02,127.07,126.69,126.74,47240.0,121.7241,121.772,121.4078,121.4557,47240.0
2019-08-16 09:30:00,127.68,128.0,127.34,127.64,76846.0,122.3566,122.6632,122.0307,122.3182,76846.0
2019-08-16 09:35:00,127.63,127.73,127.39,127.57,6034.0,122.3086,122.4045,122.0786,122.2511,6034.0
2019-08-16 09:40:00,127.56,127.72,127.49,127.67,9972.0,122.2416,122.3949,122.1745,122.347,9972.0
2019-08-16 09:45:00,127.69,127.8,127.58,127.7,3500.0,122.3661,122.4715,122.2607,122.3757,3500.0
2019-08-16 09:50:00,127.67,127.72,127.45,127.61,7870.0,122.347,122.3949,122.1361,122.2895,7870.0
2019-08-16 09:55:00,127.52,127.54,127.33,127.46,5648.0,122.2032,122.2224,122.0211,122.1457,5648.0
2019-08-16 10:00:00,127.53,127.78,127.53,127.72,7872.0,122.2128,122.4524,122.2128,122.3949,7872.0
2019-08-16 10:05:00,127.83,127.9,127.6,127.73,5424.0,122.5003,122.5674,122.2799,122.4045,5424.0
2019-08-16 10:10:00,127.87,127.9,127.68,127.9,6294.0,122.5386,122.5674,122.3566,122.5674,6294.0
2019-08-16 10:15:00,127.89,128.05,127.83,127.93,9115.0,122.5578,122.7111,122.5003,122.5961,9115.0
2019-08-16 10:20:00,127.88,128.45,127.88,128.38,7796.0,122.5482,123.0944,122.5482,123.0274,7796.0
2019-08-16 10:25:00,128.4,128.4,127.98,128.06,8685.0,123.0465,123.0465,122.644,122.7207,8685.0
2019-08-16 10:30:00,128.01,128.16,128.01,128.07,8418.0,122.6728,122.8165,122.6728,122.7303,8418.0
2019-08-16 10:35:00,128.07,128.11,127.93,128.04,9198.0,122.7303,122.7686,122.5961,122.7015,9198.0
2019-08-16 10:40:00,128.05,128.42,128.02,128.41,7383.0,122.7111,123.0657,122.6824,123.0561,7383.0
2019-08-16 10:45:00,128.43,128.58,128.34,128.52,10550.0,123.0753,123.219,122.989,123.1615,10550.0
2019-08-16 10:50:00,128.55,128.81,128.47,128.78,10151.0,123.1903,123.4394,123.1136,123.4107,10151.0
2019-08-16 10:55:00,128.75,128.87,128.69,128.84,13405.0,123.3819,123.4969,123.3244,123.4682,13405.0
2019-08-16 11:00:00,128.88,128.88,128.62,128.63,6969.0,123.5065,123.5065,123.2574,123.2669,6969.0
2019-08-16 11:05:00,128.59,128.64,128.08,128.09,10545.0,123.2286,123.2765,122.7399,122.7495,10545.0
2019-08-16 11:10:00,128.1,128.17,127.95,128.17,15227.0,122.759,122.8261,122.6153,122.8261,15227.0
2019-08-16 11:15:00,128.12,128.23,128.09,128.18,4322.0,122.7782,122.8836,122.7495,122.8357,4322.0
2019-08-16 11:20:00,128.3,128.65,128.3,128.65,3144.0,122.9507,123.2861,122.9507,123.2861,3144.0
2019-08-16 11:25:00,128.65,128.71,128.52,128.61,7898.0,123.2861,123.3436,123.1615,123.2478,7898.0
2019-08-16 11:30:00,128.67,128.67,128.41,128.53,6482.0,123.3053,123.3053,123.0561,123.1711,6482.0
2019-08-16 11:35:00,128.53,128.68,128.45,128.51,8880.0,123.1711,123.3149,123.0944,123.1519,8880.0
2019-08-16 11:40:00,128.51,128.7,128.51,128.7,6281.0,123.1519,123.334,123.1519,123.334,6281.0
2019-08-16 11:45:00,128.73,128.92,128.64,128.86,13901.0,123.3628,123.5449,123.2765,123.4874,13901.0
2019-08-16 11:50:00,128.84,129.03,128.77,128.85,5831.0,123.4682,123.6503,123.4011,123.4778,5831.0
2019-08-16 11:55:00,128.84,128.9,128.72,128.73,5794.0,123.4682,123.5257,123.3532,123.3628,5794.0
2019-08-16 12:00:00,128.74,128.74,128.56,128.63,4100.0,123.3724,123.3724,123.1999,123.2669,4100.0
2019-08-16 12:05:00,128.65,128.7,128.65,128.69,2201.0,123.2861,123.334,123.2861,123.3244,2201.0
2019-08-16 12:10:00,128.64,128.82,128.61,128.78,4035.0,123.2765,123.449,123.2478,123.4107,4035.0
2019-08-16 12:15:00,128.76,128.8,128.59,128.64,3570.0,123.3915,123.4299,123.2286,123.2765,3570.0
2019-08-16 12:20:00,128.67,128.77,128.67,128.7,2300.0,123.3053,123.4011,123.3053,123.334,2300.0
2019-08-16 12:25:00,128.69,128.85,128.69,128.81,4800.0,123.3244,123.4778,123.3244,123.4394,4800.0
2019-08-16 12:30:00,128.79,128.93,128.79,128.93,1900.0,123.4203,123.5544,123.4203,123.5544,1900.0
2019-08-16 12:35:00,128.92,128.94,128.8,128.84,6000.0,123.5449,123.564,123.4299,123.4682,6000.0
2019-08-16 12:40:00,128.87,128.97,128.82,128.82,4191.0,123.4969,123.5928,123.449,123.449,4191.0
2019-08-16 12:45:00,128.84,128.91,128.79,128.8,3798.0,123.4682,123.5353,123.4203,123.4299,3798.0
2019-08-16 12:50:00,128.83,128.89,128.74,128.74,4100.0,123.4586,123.5161,123.3724,123.3724,4100.0
2019-08-16 12:55:00,128.73,128.78,128.68,128.71,3700.0,123.3628,123.4107,123.3149,123.3436,3700.0
2019-08-16 13:00:00,128.71,128.78,128.67,128.69,2325.0,123.3436,123.4107,123.3053,123.3244,2325.0
2019-08-16 13:05:00,128.69,128.78,128.69,128.76,4105.0,123.3244,123.4107,123.3244,123.3915,4105.0
2019-08-16 13:10:00,128.68,128.84,128.68,128.73,5200.0,123.3149,123.4682,123.3149,123.3628,5200.0
2019-08-16 13:15:00,128.68,128.72,128.65,128.71,3100.0,123.3149,123.3532,123.2861,123.3436,3100.0
2019-08-16 13:20:00,128.69,128.74,128.67,128.73,2100.0,123.3244,123.3724,123.3053,123.3628,2100.0
2019-08-16 13:25:00,128.71,128.8,128.67,128.8,2318.0,123.3436,123.4299,123.3053,123.4299,2318.0
2019-08-16 13:30:00,128.74,128.76,128.69,128.69,1860.0,123.3724,123.3915,123.3244,123.3244,1860.0
2019-08-16 13:35:00,128.7,128.7,128.62,128.63,2090.0,123.334,123.334,123.2574,123.2669,2090.0
2019-08-16 13:40:00,128.63,128.73,128.58,128.58,23990.0,123.2669,123.3628,123.219,123.219,23990.0
2019-08-16 13:45:00,128.57,128.59,128.56,128.57,1410.0,123.2094,123.2286,123.1999,123.2094,1410.0
2019-08-16 13:50:00,128.61,128.63,128.55,128.61,16506.0,123.2478,123.2669,123.1903,123.2478,16506.0
2019-08-16 13:55:00,128.59,128.59,128.53,128.56,2345.0,123.2286,123.2286,123.1711,123.1999,2345.0
2019-08-16 14:00:00,128.56,128.6,128.54,128.6,1700.0,123.1999,123.2382,123.1807,123.2382,1700.0
2019-08-16 14:05:00,128.6,128.6,128.41,128.41,3021.0,123.2382,123.2382,123.0561,123.0561,3021.0
2019-08-16 14:10:00,128.38,128.44,128.36,128.44,2400.0,123.0274,123.0849,123.0082,123.0849,2400.0
2019-08-16 14:15:00,128.5,128.61,128.49,128.61,2950.0,123.1424,123.2478,123.1328,123.2478,2950.0
2019-08-16 14:20:00,128.61,128.64,128.58,128.64,4360.0,123.2478,123.2765,123.219,123.2765,4360.0
2019-08-16 14:25:00,128.66,128.66,128.59,128.61,4211.0,123.2957,123.2957,123.2286,123.2478,4211.0
2019-08-16 14:30:00,128.58,128.7,128.58,128.7,6092.0,123.219,123.334,123.219,123.334,6092.0
2019-08-16 14:35:00,128.71,128.75,128.54,128.54,3258.0,123.3436,123.3819,123.1807,123.1807,3258.0
2019-08-16 14:40:00,128.59,128.65,128.58,128.6,3200.0,123.2286,123.2861,123.219,123.2382,3200.0
2019-08-16 14:45:00,128.59,128.74,128.59,128.7,4100.0,123.2286,123.3724,123.2286,123.334,4100.0
2019-08-16 14:50:00,128.68,128.72,128.62,128.62,1493.0,123.3149,123.3532,123.2574,123.2574,1493.0
2019-08-16 14:55:00,128.61,128.75,128.61,128.73,2100.0,123.2478,123.3819,123.2478,123.3628,2100.0
2019-08-16 15:00:00,128.74,128.82,128.73,128.78,4024.0,123.3724,123.449,123.3628,123.4107,4024.0
2019-08-16 15:05:00,128.8,128.85,128.73,128.85,6169.0,123.4299,123.4778,123.3628,123.4778,6169.0
2019-08-16 15:10:00,128.86,128.91,128.81,128.89,5309.0,123.4874,123.5353,123.4394,123.5161,5309.0
2019-08-16 15:15:00,128.89,128.93,128.87,128.9,4052.0,123.5161,123.5544,123.4969,123.5257,4052.0
2019-08-16 15:20:00,128.9,128.91,128.73,128.79,25183.0,123.5257,123.5353,123.3628,123.4203,25183.0
2019-08-16 15:25:00,128.76,129.0,128.76,128.99,13467.0,123.3915,123.6215,123.3915,123.6119,13467.0
2019-08-16 15:30:00,128.97,128.97,128.82,128.9,9509.0,123.5928,123.5928,123.449,123.5257,9509.0
2019-08-16 15:35:00,128.92,129.03,128.88,128.99,19516.0,123.5449,123.6503,123.5065,123.6119,19516.0
2019-08-16 15:40:00,128.96,129.11,128.91,129.11,8576.0,123.5832,123.7269,123.5353,123.7269,8576.0
2019-08-16 15:45:00,129.1,129.11,128.95,129.02,13488.0,123.7173,123.7269,123.5736,123.6407,13488.0
2019-08-16 15:50:00,129.07,129.26,129.03,129.23,36966.0,123.6886,123.8707,123.6503,123.8419,36966.0
2019-08-16 15:55:00,129.23,129.25,128.78,128.82,107790.0,123.8419,123.8611,123.4107,123.449,107790.0
2019-08-19 09:30:00,130.91,131.24,130.7,130.95,18917.0,125.4519,125.7681,125.2506,125.4902,18917.0
2019-08-19 09:35:00,131.02,131.19,130.61,130.7,8377.0,125.5573,125.7202,125.1644,125.2506,8377.0
2019-08-19 09:40:00,130.56,130.66,130.3,130.39,3861.0,125.1165,125.2123,124.8673,124.9536,3861.0
2019-08-19 09:45:00,130.29,130.63,130.29,130.63,4546.0,124.8577,125.1836,124.8577,125.1836,4546.0
2019-08-19 09:50:00,130.58,130.59,130.09,130.55,10925.0,125.1356,125.1452,124.6661,125.1069,10925.0
2019-08-19 09:55:00,130.64,130.7,130.35,130.47,12987.0,125.1931,125.2506,124.9152,125.0302,12987.0
2019-08-19 10:00:00,130.48,130.49,130.3,130.39,7701.0,125.0398,125.0494,124.8673,124.9536,7701.0
2019-08-19 10:05:00,130.42,130.44,130.07,130.19,5083.0,124.9823,125.0015,124.6469,124.7619,5083.0
2019-08-19 10:10:00,130.05,130.12,130.0,130.08,4835.0,124.6277,124.6948,124.5798,124.6565,4835.0
2019-08-19 10:15:00,129.98,130.09,129.96,130.05,5700.0,124.5607,124.6661,124.5415,124.6277,5700.0
2019-08-19 10:20:00,130.03,130.19,130.0,130.17,3900.0,124.6086,124.7619,124.5798,124.7427,3900.0
2019-08-19 10:25:00,130.18,130.22,130.06,130.22,4128.0,124.7523,124.7907,124.6373,124.7907,4128.0
2019-08-19 10:30:00,130.22,130.29,130.19,130.23,4375.0,124.7907,124.8577,124.7619,124.8002,4375.0
2019-08-19 10:35:00,130.2,130.36,130.16,130.36,4716.0,124.7715,124.9248,124.7332,124.9248,4716.0
2019-08-19 10:40:00,130.38,130.59,130.37,130.59,6091.0,124.944,125.1452,124.9344,125.1452,6091.0
2019-08-19 10:45:00,130.62,130.64,130.47,130.64,3014.0,125.174,125.1931,125.0302,125.1931,3014.0
2019-08-19 10:50:00,130.64,130.74,130.55,130.68,7153.0,125.1931,125.289,125.1069,125.2315,7153.0
2019-08-19 10:55:00,130.75,130.79,130.72,130.72,2020.0,125.2986,125.3369,125.2698,125.2698,2020.0
2019-08-19 11:00:00,130.74,131.0,130.73,131.0,7178.0,125.289,125.5381,125.2794,125.5381,7178.0
2019-08-19 11:05:00,130.97,130.97,130.83,130.85,2100.0,125.5094,125.5094,125.3752,125.3944,2100.0
2019-08-19 11:10:00,130.9,130.92,130.82,130.86,3200.0,125.4423,125.4615,125.3656,125.404,3200.0
2019-08-19 11:15:00,130.87,130.95,130.84,130.93,2550.0,125.4135,125.4902,125.3848,125.471,2550.0
2019-08-19 11:20:00,130.84,130.92,130.83,130.85,2431.0,125.3848,125.4615,125.3752,125.3944,2431.0
2019-08-19 11:25:00,130.88,130.88,130.78,130.83,3680.0,125.4231,125.4231,125.3273,125.3752,3680.0
2019-08-19 11:30:00,130.83,130.86,130.78,130.83,2584.0,125.3752,125.404,125.3273,125.3752,2584.0
2019-08-19 11:35:00,130.77,130.86,130.77,130.84,1748.0,125.3177,125.404,125.3177,125.3848,1748.0
2019-08-19 11:40:00,130.81,130.81,130.74,130.75,900.0,125.3561,125.3561,125.289,125.2986,900.0
2019-08-19 11:45:00,130.75,130.76,130.57,130.67,3403.0,125.2986,125.3081,125.1261,125.2219,3403.0
2019-08-19 11:50:00,130.7,130.72,130.62,130.67,1850.0,125.2506,125.2698,125.174,125.2219,1850.0
2019-08-19 11:55:00,130.74,130.76,130.62,130.62,1800.0,125.289,125.3081,125.174,125.174,1800.0
2019-08-19 12:00:00,130.62,130.62,130.53,130.59,1644.0,125.174,125.174,125.0877,125.1452,1644.0
2019-08-19 12:05:00,130.64,130.64,130.57,130.58,2251.0,125.1931,125.1931,125.1261,125.1356,2251.0
2019-08-19 12:10:00,130.61,130.61,130.48,130.56,5057.0,125.1644,125.1644,125.0398,125.1165,5057.0
2019-08-19 12:15:00,130.55,130.6,130.52,130.54,2800.0,125.1069,125.1548,125.0781,125.0973,2800.0
2019-08-19 12:20:00,130.54,130.55,130.47,130.47,4992.0,125.0973,125.1069,125.0302,125.0302,4992.0
2019-08-19 12:25:00,130.42,130.46,130.39,130.46,700.0,124.9823,125.0206,124.9536,125.0206,700.0
2019-08-19 12:30:00,130.46,130.46,130.42,130.43,1100.0,125.0206,125.0206,124.9823,124.9919,1100.0
2019-08-19 12:35:00,130.41,130.45,130.34,130.45,2400.0,124.9727,125.0111,124.9056,125.0111,2400.0
2019-08-19 12:40:00,130.44,130.46,130.41,130.41,1400.0,125.0015,125.0206,124.9727,124.9727,1400.0
2019-08-19 12:45:00,130.42,130.52,130.42,130.5,3422.0,124.9823,125.0781,124.9823,125.059,3422.0
2019-08-19 12:50:00,130.49,130.5,130.47,130.47,1102.0,125.0494,125.059,125.0302,125.0302,1102.0
2019-08-19 12:55:00,130.46,130.51,130.44,130.51,1599.0,125.0206,125.0686,125.0015,125.0686,1599.0
2019-08-19 13:00:00,130.46,130.53,130.46,130.53,1600.0,125.0206,125.0877,125.0206,125.0877,1600.0
2019-08-19 13:05:00,130.52,130.53,130.45,130.46,3650.0,125.0781,125.0877,125.0111,125.0206,3650.0
2019-08-19 13:10:00,130.43,130.5,130.42,130.5,4884.0,124.9919,125.059,124.9823,125.059,4884.0
2019-08-19 13:15:00,130.51,130.55,130.5,130.55,3196.0,125.0686,125.1069,125.059,125.1069,3196.0
2019-08-19 13:20:00,130.55,130.67,130.54,130.54,3450.0,125.1069,125.2219,125.0973,125.0973,3450.0
2019-08-19 13:25:00,130.53,130.53,130.47,130.5,3000.0,125.0877,125.0877,125.0302,125.059,3000.0
2019-08-19 13:30:00,130.48,130.49,130.37,130.38,3637.0,125.0398,125.0494,124.9344,124.944,3637.0
2019-08-19 13:35:00,130.38,130.44,130.34,130.35,4513.0,124.944,125.0015,124.9056,124.9152,4513.0
2019-08-19 13:40:00,130.34,130.36,130.26,130.28,10004.0,124.9056,124.9248,124.829,124.8481,10004.0
2019-08-19 13:45:00,130.28,130.36,130.28,130.36,1500.0,124.8481,124.9248,124.8481,124.9248,1500.0
2019-08-19 13:50:00,130.32,130.37,130.29,130.37,4700.0,124.8865,124.9344,124.8577,124.9344,4700.0
2019-08-19 13:55:00,130.36,130.36,130.31,130.33,1620.0,124.9248,124.9248,124.8769,124.8961,1620.0
2019-08-19 14:00:00,130.31,130.32,130.22,130.29,5053.0,124.8769,124.8865,124.7907,124.8577,5053.0
2019-08-19 14:05:00,130.32,130.33,130.26,130.33,800.0,124.8865,124.8961,124.829,124.8961,800.0
2019-08-19 14:10:00,130.32,130.33,130.26,130.29,3009.0,124.8865,124.8961,124.829,124.8577,3009.0
2019-08-19 14:15:00,130.25,130.29,130.22,130.28,2903.0,124.8194,124.8577,124.7907,124.8481,2903.0
2019-08-19 14:20:00,130.26,130.29,130.23,130.26,1512.0,124.829,124.8577,124.8002,124.829,1512.0
2019-08-19 14:25:00,130.3,130.3,130.25,130.27,6636.0,124.8673,124.8673,124.8194,124.8386,6636.0
2019-08-19 14:30:00,130.26,130.3,130.2,130.28,5579.0,124.829,124.8673,124.7715,124.8481,5579.0
2019-08-19 14:35:00,130.28,130.38,130.27,130.31,8133.0,124.8481,124.944,124.8386,124.8769,8133.0
2019-08-19 14:40:00,130.33,130.42,130.33,130.4,2617.0,124.8961,124.9823,124.8961,124.9631,2617.0
2019-08-19 14:45:00,130.4,130.4,130.35,130.35,1635.0,124.9631,124.9631,124.9152,124.9152,1635.0
2019-08-19 14:50:00,130.39,130.56,130.37,130.53,4601.0,124.9536,125.1165,124.9344,125.0877,4601.0
2019-08-19 14:55:00,130.55,130.56,130.35,130.39,6300.0,125.1069,125.1165,124.9152,124.9536,6300.0
2019-08-19 15:00:00,130.44,130.47,130.31,130.39,3600.0,125.0015,125.0302,124.8769,124.9536,3600.0
2019-08-19 15:05:00,130.37,130.48,130.36,130.46,2743.0,124.9344,125.0398,124.9248,125.0206,2743.0
2019-08-19 15:10:00,130.49,130.49,130.39,130.47,4300.0,125.0494,125.0494,124.9536,125.0302,4300.0
2019-08-19 15:15:00,130.47,130.51,130.43,130.45,5877.0,125.0302,125.0686,124.9919,125.0111,5877.0
2019-08-19 15:20:00,130.46,130.52,130.4,130.52,5343.0,125.0206,125.0781,124.9631,125.0781,5343.0
2019-08-19 15:25:00,130.52,130.55,130.47,130.51,4076.0,125.0781,125.1069,125.0302,125.0686,4076.0
2019-08-19 15:30:00,130.52,130.58,130.48,130.53,8703.0,125.0781,125.1356,125.0398,125.0877,8703.0
2019-08-19 15:35:00,130.53,130.55,130.44,130.47,10313.0,125.0877,125.1069,125.0015,125.0302,10313.0
2019-08-19 15:40:00,130.47,130.49,130.42,130.47,8594.0,125.0302,125.0494,124.9823,125.0302,8594.0
2019-08-19 15:45:00,130.45,130.51,130.45,130.51,7364.0,125.0111,125.0686,125.0111,125.0686,7364.0
2019-08-19 15:50:00,130.53,130.69,130.53,130.69,20556.0,125.0877,125.2411,125.0877,125.2411,20556.0
2019-08-19 15:55:00,130.73,130.81,130.52,130.55,67106.0,125.2794,125.3561,125.0781,125.1069,67106.0
2019-08-20 09:30:00,130.03,131.05,130.03,130.18,28427.0,124.6086,125.586,124.6086,124.7523,28427.0
2019-08-20 09:35:00,130.27,130.49,130.14,130.29,13400.0,124.8386,125.0494,124.714,124.8577,13400.0
2019-08-20 09:40:00,130.22,130.25,129.96,130.19,14638.0,124.7907,124.8194,124.5415,124.7619,14638.0
2019-08-20 09:45:00,130.11,130.15,129.91,129.94,6255.0,124.6852,124.7236,124.4936,124.5223,6255.0
2019-08-20 09:50:00,129.99,130.02,129.73,129.99,28012.0,124.5702,124.599,124.3211,124.5702,28012.0
2019-08-20 09:55:00,130.14,130.36,130.06,130.36,5024.0,124.714,124.9248,124.6373,124.9248,5024.0
2019-08-20 10:00:00,130.29,130.31,130.07,130.22,3096.0,124.8577,124.8769,124.6469,124.7907,3096.0
2019-08-20 10:05:00,130.28,130.52,130.24,130.27,4070.0,124.8481,125.0781,124.8098,124.8386,4070.0
2019-08-20 10:10:00,130.3,130.53,130.3,130.36,1446.0,124.8673,125.0877,124.8673,124.9248,1446.0
2019-08-20 10:15:00,130.38,130.58,130.38,130.42,9804.0,124.944,125.1356,124.944,124.9823,9804.0
2019-08-20 10:20:00,130.42,130.52,130.33,130.52,2400.0,124.9823,125.0781,124.8961,125.0781,2400.0
2019-08-20 10:25:00,130.46,130.67,130.41,130.67,2445.0,125.0206,125.2219,124.9727,125.2219,2445.0
2019-08-20 10:30:00,130.57,130.59,130.47,130.48,1350.0,125.1261,125.1452,125.0302,125.0398,1350.0
2019-08-20 10:35:00,130.42,130.52,130.42,130.52,1101.0,124.9823,125.0781,124.9823,125.0781,1101.0
2019-08-20 10:40:00,130.55,130.78,130.47,130.69,2884.0,125.1069,125.3273,125.0302,125.2411,2884.0
2019-08-20 10:45:00,130.74,130.77,130.69,130.75,1200.0,125.289,125.3177,125.2411,125.2986,1200.0
2019-08-20 10:50:00,130.75,131.05,130.75,131.05,2042.0,125.2986,125.586,125.2986,125.586,2042.0
2019-08-20 10:55:00,131.05,131.21,130.98,131.21,6147.0,125.586,125.7394,125.519,125.7394,6147.0
2019-08-20 11:00:00,131.22,131.34,131.15,131.34,3556.0,125.749,125.864,125.6819,125.864,3556.0
2019-08-20 11:05:00,131.33,131.52,131.26,131.52,7173.0,125.8544,126.0364,125.7873,126.0364,7173.0
2019-08-20 11:10:00,131.52,131.6,131.45,131.47,8792.0,126.0364,126.1131,125.9694,125.9885,8792.0
2019-08-20 11:15:00,131.42,131.56,131.42,131.44,3409.0,125.9406,126.0748,125.9406,125.9598,3409.0
2019-08-20 11:20:00,131.47,131.5,131.36,131.36,2900.0,125.9885,126.0173,125.8831,125.8831,2900.0
2019-08-20 11:25:00,131.37,131.51,131.37,131.41,3000.0,125.8927,126.0269,125.8927,125.931,3000.0
2019-08-20 11:30:00,131.46,131.46,131.26,131.34,3551.0,125.979,125.979,125.7873,125.864,3551.0
2019-08-20 11:35:00,131.35,131.43,131.27,131.27,5206.0,125.8735,125.9502,125.7969,125.7969,5206.0
2019-08-20 11:40:00,131.25,131.36,131.2,131.25,4288.0,125.7777,125.8831,125.7298,125.7777,4288.0
2019-08-20 11:45:00,131.25,131.29,131.16,131.23,6103.0,125.7777,125.816,125.6915,125.7585,6103.0
2019-08-20 11:50:00,131.28,131.33,131.2,131.33,3604.0,125.8065,125.8544,125.7298,125.8544,3604.0
2019-08-20 11:55:00,131.33,131.34,131.28,131.28,4100.0,125.8544,125.864,125.8065,125.8065,4100.0
2019-08-20 12:00:00,131.26,131.37,131.25,131.33,3415.0,125.7873,125.8927,125.7777,125.8544,3415.0
2019-08-20 12:05:00,131.33,131.36,131.31,131.36,2700.0,125.8544,125.8831,125.8352,125.8831,2700.0
2019-08-20 12:10:00,131.36,131.4,131.28,131.4,7834.0,125.8831,125.9215,125.8065,125.9215,7834.0
2019-08-20 12:15:00,131.38,131.43,131.35,131.43,3686.0,125.9023,125.9502,125.8735,125.9502,3686.0
2019-08-20 12:20:00,131.43,131.54,131.4,131.48,3200.0,125.9502,126.0556,125.9215,125.9981,3200.0
2019-08-20 12:25:00,131.47,131.48,131.39,131.42,3621.0,125.9885,125.9981,125.9119,125.9406,3621.0
2019-08-20 12:30:00,131.37,131.42,131.28,131.28,3745.0,125.8927,125.9406,125.8065,125.8065,3745.0
2019-08-20 12:35:00,131.31,131.33,131.12,131.14,9929.0,125.8352,125.8544,125.6531,125.6723,9929.0
2019-08-20 12:40:00,131.16,131.16,131.07,131.09,2807.0,125.6915,125.6915,125.6052,125.6244,2807.0
2019-08-20 12:45:00,131.12,131.25,131.11,131.25,3979.0,125.6531,125.7777,125.6435,125.7777,3979.0
2019-08-20 12:50:00,131.26,131.33,131.22,131.27,3620.0,125.7873,125.8544,125.749,125.7969,3620.0
2019-08-20 12:55:00,131.27,131.29,131.21,131.27,2422.0,125.7969,125.816,125.7394,125.7969,2422.0
2019-08-20 13:00:00,131.2,131.28,131.13,131.13,6489.0,125.7298,125.8065,125.6627,125.6627,6489.0
2019-08-20 13:05:00,131.13,131.2,131.12,131.2,3217.0,125.6627,125.7298,125.6531,125.7298,3217.0
2019-08-20 13:10:00,131.23,131.33,131.23,131.32,3900.0,125.7585,125.8544,125.7585,125.8448,3900.0
2019-08-20 13:15:00,131.29,131.31,131.23,131.26,2000.0,125.816,125.8352,125.7585,125.7873,2000.0
2019-08-20 13:20:00,131.21,131.35,131.19,131.24,3118.0,125.7394,125.8735,125.7202,125.7681,3118.0
2019-08-20 13:25:00,131.27,131.27,131.07,131.09,20080.0,125.7969,125.7969,125.6052,125.6244,20080.0
2019-08-20 13:30:00,131.09,131.18,131.07,131.13,31627.0,125.6244,125.7106,125.6052,125.6627,31627.0
2019-08-20 13:35:00,131.13,131.13,130.95,131.05,7247.0,125.6627,125.6627,125.4902,125.586,7247.0
2019-08-20 13:40:00,131.04,131.12,131.04,131.11,1100.0,125.5765,125.6531,125.5765,125.6435,1100.0
2019-08-20 13:45:00,131.13,131.21,131.13,131.17,3115.0,125.6627,125.7394,125.6627,125.701,3115.0
2019-08-20 13:50:00,131.16,131.26,131.04,131.25,6015.0,125.6915,125.7873,125.5765,125.7777,6015.0
2019-08-20 13:55:00,131.27,131.36,131.25,131.26,4796.0,125.7969,125.8831,125.7777,125.7873,4796.0
2019-08-20 14:00:00,131.28,131.29,131.11,131.17,17660.0,125.8065,125.816,125.6435,125.701,17660.0
2019-08-20 14:05:00,131.12,131.17,130.93,130.93,4396.0,125.6531,125.701,125.471,125.471,4396.0
2019-08-20 14:10:00,130.97,131.11,130.94,130.94,4250.0,125.5094,125.6435,125.4806,125.4806,4250.0
2019-08-20 14:15:00,131.0,131.0,130.89,130.96,4554.0,125.5381,125.5381,125.4327,125.4998,4554.0
2019-08-20 14:20:00,130.89,130.93,130.71,130.78,12134.0,125.4327,125.471,125.2602,125.3273,12134.0
2019-08-20 14:25:00,130.78,130.79,130.7,130.7,5630.0,125.3273,125.3369,125.2506,125.2506,5630.0
2019-08-20 14:30:00,130.69,130.84,130.67,130.81,6839.0,125.2411,125.3848,125.2219,125.3561,6839.0
2019-08-20 14:35:00,130.83,130.85,130.72,130.72,6000.0,125.3752,125.3944,125.2698,125.2698,6000.0
2019-08-20 14:40:00,130.71,130.8,130.68,130.7,8054.0,125.2602,125.3465,125.2315,125.2506,8054.0
2019-08-20 14:45:00,130.75,130.9,130.74,130.9,3354.0,125.2986,125.4423,125.289,125.4423,3354.0
2019-08-20 14:50:00,130.85,130.9,130.82,130.85,4460.0,125.3944,125.4423,125.3656,125.3944,4460.0
2019-08-20 14:55:00,130.87,131.0,130.87,131.0,4600.0,125.4135,125.5381,125.4135,125.5381,4600.0
2019-08-20 15:00:00,130.92,130.95,130.86,130.88,6878.0,125.4615,125.4902,125.404,125.4231,6878.0
2019-08-20 15:05:00,130.92,130.93,130.85,130.88,3229.0,125.4615,125.471,125.3944,125.4231,3229.0
2019-08-20 15:10:00,130.89,130.96,130.85,130.93,5872.0,125.4327,125.4998,125.3944,125.471,5872.0
2019-08-20 15:15:00,130.91,130.91,130.76,130.8,5600.0,125.4519,125.4519,125.3081,125.3465,5600.0
2019-08-20 15:20:00,130.83,130.94,130.83,130.94,4700.0,125.3752,125.4806,125.3752,125.4806,4700.0
2019-08-20 15:25:00,130.91,131.01,130.89,130.98,5101.0,125.4519,125.5477,125.4327,125.519,5101.0
2019-08-20 15:30:00,130.97,131.05,130.92,131.05,13658.0,125.5094,125.586,125.4615,125.586,13658.0
2019-08-20 15:35:00,131.02,131.03,130.95,130.96,12934.0,125.5573,125.5669,125.4902,125.4998,12934.0
2019-08-20 15:40:00,130.95,131.05,130.91,131.03,11334.0,125.4902,125.586,125.4519,125.5669,11334.0
2019-08-20 15:45:00,131.03,131.12,130.98,131.08,11640.0,125.5669,125.6531,125.519,125.6148,11640.0
2019-08-20 15:50:00,131.07,131.08,130.87,130.9,24854.0,125.6052,125.6148,125.4135,125.4423,24854.0
2019-08-20 15:55:00,130.9,131.01,130.65,130.66,69337.0,125.4423,125.5477,125.2027,125.2123,69337.0
2019-08-21 09:30:00,131.58,131.65,130.62,130.63,21829.0,126.5655,126.6328,125.6421,125.6517,21829.0
2019-08-21 09:35:00,130.74,130.75,130.23,130.43,5554.0,125.7575,125.7671,125.267,125.4593,5554.0
2019-08-21 09:40:00,130.23,130.93,130.23,130.53,5491.0,125.267,125.9403,125.267,125.5555,5491.0
2019-08-21 09:45:00,130.71,130.8,130.42,130.42,4099.0,125.7287,125.8152,125.4497,125.4497,4099.0
2019-08-21 09:50:00,130.33,130.34,129.92,129.99,5961.0,125.3631,125.3728,124.9688,125.0361,5961.0
2019-08-21 09:55:00,130.03,130.05,129.81,129.88,3173.0,125.0746,125.0938,124.863,124.9303,3173.0
2019-08-21 10:00:00,130.01,130.15,129.94,130.13,7849.0,125.0553,125.19,124.988,125.1708,7849.0
2019-08-21 10:05:00,130.15,130.37,130.06,130.18,7345.0,125.19,125.4016,125.1034,125.2189,7345.0
2019-08-21 10:10:00,130.12,130.31,130.09,130.31,13054.0,125.1612,125.3439,125.1323,125.3439,13054.0
2019-08-21 10:15:00,130.37,130.37,130.17,130.25,6195.0,125.4016,125.4016,125.2092,125.2862,6195.0
2019-08-21 10:20:00,130.28,130.29,130.19,130.28,4575.0,125.3151,125.3247,125.2285,125.3151,4575.0
2019-08-21 10:25:00,130.24,130.42,130.22,130.37,5299.0,125.2766,125.4497,125.2573,125.4016,5299.0
2019-08-21 10:30:00,130.32,130.43,130.24,130.32,8583.0,125.3535,125.4593,125.2766,125.3535,8583.0
2019-08-21 10:35:00,130.26,130.26,130.02,130.02,3672.0,125.2958,125.2958,125.065,125.065,3672.0
2019-08-21 10:40:00,130.06,130.26,129.91,130.22,9391.0,125.1034,125.2958,124.9592,125.2573,9391.0
2019-08-21 10:45:00,130.18,130.31,130.16,130.28,6607.0,125.2189,125.3439,125.1996,125.3151,6607.0
2019-08-21 10:50:00,130.3,130.3,130.12,130.16,4751.0,125.3343,125.3343,125.1612,125.1996,4751.0
2019-08-21 10:55:00,130.14,130.14,129.87,129.87,4714.0,125.1804,125.1804,124.9207,124.9207,4714.0
2019-08-21 11:00:00,129.9,129.9,129.71,129.87,4820.0,124.9495,124.9495,124.7668,124.9207,4820.0
2019-08-21 11:05:00,129.98,130.06,129.96,130.05,3583.0,125.0265,125.1034,125.0072,125.0938,3583.0
2019-08-21 11:10:00,130.07,130.21,130.07,130.15,3428.0,125.1131,125.2477,125.1131,125.19,3428.0
2019-08-21 11:15:00,130.2,130.26,130.15,130.15,10161.0,125.2381,125.2958,125.19,125.19,10161.0
2019-08-21 11:20:00,130.16,130.36,130.13,130.31,11341.0,125.1996,125.392,125.1708,125.3439,11341.0
2019-08-21 11:25:00,130.33,130.47,130.31,130.36,17204.0,125.3631,125.4978,125.3439,125.392,17204.0
2019-08-21 11:30:00,130.33,130.39,130.32,130.39,6436.0,125.3631,125.4209,125.3535,125.4209,6436.0
2019-08-21 11:35:00,130.43,130.46,130.39,130.43,3304.0,125.4593,125.4882,125.4209,125.4593,3304.0
2019-08-21 11:40:00,130.43,130.44,130.39,130.43,3400.0,125.4593,125.469,125.4209,125.4593,3400.0
2019-08-21 11:45:00,130.44,130.44,130.33,130.34,4318.0,125.469,125.469,125.3631,125.3728,4318.0
2019-08-21 11:50:00,130.27,130.27,130.13,130.15,4050.0,125.3054,125.3054,125.1708,125.19,4050.0
2019-08-21 11:55:00,130.17,130.25,130.15,130.2,4908.0,125.2092,125.2862,125.19,125.2381,4908.0
2019-08-21 12:00:00,130.22,130.23,130.11,130.11,51637.0,125.2573,125.267,125.1515,125.1515,51637.0
2019-08-21 12:05:00,130.11,130.21,130.11,130.16,8218.0,125.1515,125.2477,125.1515,125.1996,8218.0
2019-08-21 12:10:00,130.16,130.34,130.07,130.09,12714.0,125.1996,125.3728,125.1131,125.1323,12714.0
2019-08-21 12:15:00,130.11,130.16,130.03,130.03,15639.0,125.1515,125.1996,125.0746,125.0746,15639.0
2019-08-21 12:20:00,130.03,130.04,129.95,129.99,4700.0,125.0746,125.0842,124.9976,125.0361,4700.0
2019-08-21 12:25:00,129.97,129.99,129.88,129.91,3220.0,125.0169,125.0361,124.9303,124.9592,3220.0
2019-08-21 12:30:00,129.88,129.9,129.82,129.83,4208.0,124.9303,124.9495,124.8726,124.8822,4208.0
2019-08-21 12:35:00,129.87,129.87,129.73,129.73,3230.0,124.9207,124.9207,124.786,124.786,3230.0
2019-08-21 12:40:00,129.71,129.71,129.55,129.6,4071.0,124.7668,124.7668,124.6129,124.661,4071.0
2019-08-21 12:45:00,129.56,129.57,129.53,129.56,3200.0,124.6225,124.6321,124.5936,124.6225,3200.0
2019-08-21 12:50:00,129.55,129.62,129.48,129.5,21035.0,124.6129,124.6802,124.5455,124.5648,21035.0
2019-08-21 12:55:00,129.5,129.6,129.49,129.57,11807.0,124.5648,124.661,124.5552,124.6321,11807.0
2019-08-21 13:00:00,129.58,129.8,129.57,129.76,5600.0,124.6417,124.8533,124.6321,124.8149,5600.0
2019-08-21 13:05:00,129.79,129.81,129.73,129.74,4170.0,124.8437,124.863,124.786,124.7956,4170.0
2019-08-21 13:10:00,129.79,129.8,129.72,129.75,2255.0,124.8437,124.8533,124.7764,124.8053,2255.0
2019-08-21 13:15:00,129.72,129.76,129.72,129.75,2800.0,124.7764,124.8149,124.7764,124.8053,2800.0
2019-08-21 13:20:00,129.76,129.8,129.74,129.78,2600.0,124.8149,124.8533,124.7956,124.8341,2600.0
2019-08-21 13:25:00,129.77,129.77,129.7,129.71,1964.0,124.8245,124.8245,124.7572,124.7668,1964.0
2019-08-21 13:30:00,129.73,129.74,129.65,129.65,3741.0,124.786,124.7956,124.7091,124.7091,3741.0
2019-08-21 13:35:00,129.67,129.71,129.65,129.66,2800.0,124.7283,124.7668,124.7091,124.7187,2800.0
2019-08-21 13:40:00,129.68,129.68,129.56,129.61,5410.0,124.7379,124.7379,124.6225,124.6706,5410.0
2019-08-21 13:45:00,129.59,129.62,129.51,129.53,6700.0,124.6513,124.6802,124.5744,124.5936,6700.0
2019-08-21 13:50:00,129.56,129.56,129.4,129.44,4220.0,124.6225,124.6225,124.4686,124.5071,4220.0
2019-08-21 13:55:00,129.44,129.55,129.43,129.49,6100.0,124.5071,124.6129,124.4974,124.5552,6100.0
2019-08-21 14:00:00,129.48,129.52,129.23,129.41,12150.0,124.5455,124.584,124.3051,124.4782,12150.0
2019-08-21 14:05:00,129.41,129.48,129.4,129.47,2241.0,124.4782,124.5455,124.4686,124.5359,2241.0
2019-08-21 14:10:00,129.46,129.46,129.33,129.33,2929.0,124.5263,124.5263,124.4013,124.4013,2929.0
2019-08-21 14:15:00,129.34,129.52,129.33,129.48,5064.0,124.4109,124.584,124.4013,124.5455,5064.0
2019-08-21 14:20:00,129.47,129.49,129.38,129.39,4300.0,124.5359,124.5552,124.4494,124.459,4300.0
2019-08-21 14:25:00,129.41,129.45,129.39,129.4,3000.0,124.4782,124.5167,124.459,124.4686,3000.0
2019-08-21 14:30:00,129.42,129.43,129.32,129.36,6301.0,124.4878,124.4974,124.3916,124.4301,6301.0
2019-08-21 14:35:00,129.36,129.36,129.18,129.19,18910.0,124.4301,124.4301,124.257,124.2666,18910.0
2019-08-21 14:40:00,129.23,129.25,129.06,129.06,5866.0,124.3051,124.3243,124.1415,124.1415,5866.0
2019-08-21 14:45:00,129.06,129.13,128.99,129.02,20446.0,124.1415,124.2089,124.0742,124.1031,20446.0
2019-08-21 14:50:00,129.02,129.02,128.94,128.96,11599.0,124.1031,124.1031,124.0261,124.0454,11599.0
2019-08-21 14:55:00,128.98,129.18,128.97,129.09,10055.0,124.0646,124.257,124.055,124.1704,10055.0
2019-08-21 15:00:00,129.09,129.21,129.07,129.21,6477.0,124.1704,124.2858,124.1512,124.2858,6477.0
2019-08-21 15:05:00,129.23,129.41,129.23,129.41,7272.0,124.3051,124.4782,124.3051,124.4782,7272.0
2019-08-21 15:10:00,129.43,129.52,129.42,129.5,6966.0,124.4974,124.584,124.4878,124.5648,6966.0
2019-08-21 15:15:00,129.51,129.52,129.35,129.39,17009.0,124.5744,124.584,124.4205,124.459,17009.0
2019-08-21 15:20:00,129.39,129.41,129.28,129.32,11572.0,124.459,124.4782,124.3532,124.3916,11572.0
2019-08-21 15:25:00,129.32,129.32,129.21,129.23,8133.0,124.3916,124.3916,124.2858,124.3051,8133.0
2019-08-21 15:30:00,129.23,129.25,129.05,129.07,26756.0,124.3051,124.3243,124.1319,124.1512,26756.0
2019-08-21 15:35:00,129.09,129.12,128.94,128.94,30160.0,124.1704,124.1993,124.0261,124.0261,30160.0
2019-08-21 15:40:00,128.95,129.05,128.88,128.88,30176.0,124.0357,124.1319,123.9684,123.9684,30176.0
2019-08-21 15:45:00,128.87,128.92,128.56,128.56,58269.0,123.9588,124.0069,123.6606,123.6606,58269.0
2019-08-21 15:50:00,128.56,128.6,128.21,128.25,111443.0,123.6606,123.6991,123.3239,123.3624,111443.0
2019-08-21 15:55:00,128.22,128.36,128.0,128.35,162064.0,123.3336,123.4682,123.1219,123.4586,162064.0
2019-08-22 09:30:00,128.83,129.43,128.83,129.19,12361.0,123.9203,124.4974,123.9203,124.2666,12361.0
2019-08-22 09:35:00,129.16,129.16,128.74,128.8,2990.0,124.2377,124.2377,123.8337,123.8915,2990.0
2019-08-22 09:40:00,128.86,128.91,128.64,128.77,4300.0,123.9492,123.9973,123.7376,123.8626,4300.0
2019-08-22 09:45:00,128.75,128.76,128.35,128.35,5078.0,123.8434,123.853,123.4586,123.4586,5078.0
2019-08-22 09:50:00,128.28,128.6,128.26,128.59,6800.0,123.3913,123.6991,123.372,123.6895,6800.0
2019-08-22 09:55:00,128.53,128.71,128.52,128.62,5573.0,123.6317,123.8049,123.6221,123.7183,5573.0
2019-08-22 10:00:00,128.66,128.79,128.55,128.59,10626.0,123.7568,123.8818,123.651,123.6895,10626.0
2019-08-22 10:05:00,128.54,128.64,128.42,128.61,8002.0,123.6414,123.7376,123.5259,123.7087,8002.0
2019-08-22 10:10:00,128.58,128.58,128.34,128.34,4855.0,123.6798,123.6798,123.449,123.449,4855.0
2019-08-22 10:15:00,128.35,128.59,128.35,128.4,5691.0,123.4586,123.6895,123.4586,123.5067,5691.0
2019-08-22 10:20:00,128.42,128.43,128.09,128.09,6161.0,123.5259,123.5356,123.2085,123.2085,6161.0
2019-08-22 10:25:00,128.02,128.12,127.95,128.08,13322.0,123.1412,123.2374,123.0738,123.1989,13322.0
2019-08-22 10:30:00,128.09,128.15,127.57,127.67,25695.0,123.2085,123.2662,122.7083,122.8045,25695.0
2019-08-22 10:35:00,127.67,127.73,127.35,127.5,21071.0,122.8045,122.8622,122.4967,122.641,21071.0
2019-08-22 10:40:00,127.5,127.64,127.29,127.29,9140.0,122.641,122.7757,122.439,122.439,9140.0
2019-08-22 10:45:00,127.35,127.44,127.24,127.44,7498.0,122.4967,122.5833,122.3909,122.5833,7498.0
2019-08-22 10:50:00,127.47,127.49,127.1,127.1,7742.0,122.6121,122.6314,122.2562,122.2562,7742.0
2019-08-22 10:55:00,127.15,127.15,126.97,127.06,8300.0,122.3043,122.3043,122.1312,122.2178,8300.0
2019-08-22 11:00:00,127.09,127.42,127.09,127.19,12795.0,122.2466,122.564,122.2466,122.3428,12795.0
2019-08-22 11:05:00,127.18,127.54,127.18,127.45,9000.0,122.3332,122.6795,122.3332,122.5929,9000.0
2019-08-22 11:10:00,127.42,127.7,127.42,127.59,25113.0,122.564,122.8334,122.564,122.7276,25113.0
2019-08-22 11:15:00,127.61,127.61,127.46,127.55,5400.0,122.7468,122.7468,122.6025,122.6891,5400.0
2019-08-22 11:20:00,127.56,127.71,127.5,127.68,5844.0,122.6987,122.843,122.641,122.8141,5844.0
2019-08-22 11:25:00,127.67,127.7,127.61,127.65,6300.0,122.8045,122.8334,122.7468,122.7853,6300.0
2019-08-22 11:30:00,127.65,127.96,127.65,127.96,10097.0,122.7853,123.0835,122.7853,123.0835,10097.0
2019-08-22 11:35:00,127.98,127.99,127.89,127.94,6200.0,123.1027,123.1123,123.0161,123.0642,6200.0
2019-08-22 11:40:00,127.91,127.91,127.73,127.84,2310.0,123.0354,123.0354,122.8622,122.968,2310.0
2019-08-22 11:45:00,127.9,127.9,127.8,127.83,1800.0,123.0258,123.0258,122.9296,122.9584,1800.0
2019-08-22 11:50:00,127.81,127.88,127.71,127.83,7950.0,122.9392,123.0065,122.843,122.9584,7950.0
2019-08-22 11:55:00,127.84,127.86,127.77,127.82,3823.0,122.968,122.9873,122.9007,122.9488,3823.0
2019-08-22 12:00:00,127.78,128.07,127.78,128.02,4700.0,122.9103,123.1893,122.9103,123.1412,4700.0
2019-08-22 12:05:00,128.0,128.12,127.99,128.1,5292.0,123.1219,123.2374,123.1123,123.2181,5292.0
2019-08-22 12:10:00,128.14,128.22,128.13,128.17,2363.0,123.2566,123.3336,123.247,123.2855,2363.0
2019-08-22 12:15:00,128.18,128.2,128.02,128.03,5401.0,123.2951,123.3143,123.1412,123.1508,5401.0
2019-08-22 12:20:00,128.0,128.0,127.91,127.96,2123.0,123.1219,123.1219,123.0354,123.0835,2123.0
2019-08-22 12:25:00,127.97,127.97,127.89,127.95,1530.0,123.0931,123.0931,123.0161,123.0738,1530.0
2019-08-22 12:30:00,127.98,128.14,127.98,128.07,6802.0,123.1027,123.2566,123.1027,123.1893,6802.0
2019-08-22 12:35:00,128.03,128.04,127.97,128.04,3400.0,123.1508,123.1604,123.0931,123.1604,3400.0
2019-08-22 12:40:00,128.09,128.16,128.04,128.16,2500.0,123.2085,123.2758,123.1604,123.2758,2500.0
2019-08-22 12:45:00,128.19,128.3,128.19,128.27,8042.0,123.3047,123.4105,123.3047,123.3817,8042.0
2019-08-22 12:50:00,128.28,128.37,128.24,128.34,9040.0,123.3913,123.4778,123.3528,123.449,9040.0
2019-08-22 12:55:00,128.28,128.29,128.17,128.22,3686.0,123.3913,123.4009,123.2855,123.3336,3686.0
2019-08-22 13:00:00,128.24,128.36,128.22,128.32,4300.0,123.3528,123.4682,123.3336,123.4297,4300.0
2019-08-22 13:05:00,128.33,128.42,128.28,128.28,5070.0,123.4394,123.5259,123.3913,123.3913,5070.0
2019-08-22 13:10:00,128.29,128.37,128.26,128.37,2150.0,123.4009,123.4778,123.372,123.4778,2150.0
2019-08-22 13:15:00,128.37,128.38,128.3,128.31,2492.0,123.4778,123.4875,123.4105,123.4201,2492.0
2019-08-22 13:20:00,128.31,128.47,128.3,128.4,6771.0,123.4201,123.574,123.4105,123.5067,6771.0
2019-08-22 13:25:00,128.47,128.51,128.35,128.38,6325.0,123.574,123.6125,123.4586,123.4875,6325.0
2019-08-22 13:30:00,128.41,128.43,128.31,128.34,5191.0,123.5163,123.5356,123.4201,123.449,5191.0
2019-08-22 13:35:00,128.32,128.4,128.32,128.38,2607.0,123.4297,123.5067,123.4297,123.4875,2607.0
2019-08-22 13:40:00,128.41,128.48,128.4,128.47,4867.0,123.5163,123.5837,123.5067,123.574,4867.0
2019-08-22 13:45:00,128.5,128.5,128.32,128.39,7563.0,123.6029,123.6029,123.4297,123.4971,7563.0
2019-08-22 13:50:00,128.37,128.38,128.32,128.36,2313.0,123.4778,123.4875,123.4297,123.4682,2313.0
2019-08-22 13:55:00,128.39,128.42,128.38,128.38,1440.0,123.4971,123.5259,123.4875,123.4875,1440.0
2019-08-22 14:00:00,128.44,128.6,128.42,128.58,4821.0,123.5452,123.6991,123.5259,123.6798,4821.0
2019-08-22 14:05:00,128.56,128.62,128.31,128.38,14545.0,123.6606,123.7183,123.4201,123.4875,14545.0
2019-08-22 14:10:00,128.35,128.39,128.33,128.38,5479.0,123.4586,123.4971,123.4394,123.4875,5479.0
2019-08-22 14:15:00,128.39,128.42,128.37,128.39,3251.0,123.4971,123.5259,123.4778,123.4971,3251.0
2019-08-22 14:20:00,128.41,128.41,128.28,128.35,3200.0,123.5163,123.5163,123.3913,123.4586,3200.0
2019-08-22 14:25:00,128.34,128.38,128.27,128.28,2449.0,123.449,123.4875,123.3817,123.3913,2449.0
2019-08-22 14:30:00,128.24,128.33,128.24,128.3,6021.0,123.3528,123.4394,123.3528,123.4105,6021.0
2019-08-22 14:35:00,128.33,128.36,128.26,128.36,3700.0,123.4394,123.4682,123.372,123.4682,3700.0
2019-08-22 14:40:00,128.36,128.5,128.35,128.5,3235.0,123.4682,123.6029,123.4586,123.6029,3235.0
2019-08-22 14:45:00,128.53,128.57,128.51,128.54,5992.0,123.6317,123.6702,123.6125,123.6414,5992.0
2019-08-22 14:50:00,128.52,128.57,128.46,128.56,4594.0,123.6221,123.6702,123.5644,123.6606,4594.0
2019-08-22 14:55:00,128.56,128.63,128.43,128.59,6610.0,123.6606,123.7279,123.5356,123.6895,6610.0
2019-08-22 15:00:00,128.59,128.59,128.46,128.49,5413.0,123.6895,123.6895,123.5644,123.5933,5413.0
2019-08-22 15:05:00,128.51,128.61,128.49,128.58,6100.0,123.6125,123.7087,123.5933,123.6798,6100.0
2019-08-22 15:10:00,128.54,128.54,128.36,128.39,3771.0,123.6414,123.6414,123.4682,123.4971,3771.0
2019-08-22 15:15:00,128.38,128.4,128.29,128.32,7086.0,123.4875,123.5067,123.4009,123.4297,7086.0
2019-08-22 15:20:00,128.34,128.41,128.34,128.36,5500.0,123.449,123.5163,123.449,123.4682,5500.0
2019-08-22 15:25:00,128.36,128.4,128.3,128.31,6270.0,123.4682,123.5067,123.4105,123.4201,6270.0
2019-08-22 15:30:00,128.33,128.4,128.15,128.16,10326.0,123.4394,123.5067,123.2662,123.2758,10326.0
2019-08-22 15:35:00,128.18,128.26,128.17,128.23,8764.0,123.2951,123.372,123.2855,123.3432,8764.0
2019-08-22 15:40:00,128.22,128.32,128.22,128.31,8438.0,123.3336,123.4297,123.3336,123.4201,8438.0
2019-08-22 15:45:00,128.31,128.31,128.2,128.22,10012.0,123.4201,123.4201,123.3143,123.3336,10012.0
2019-08-22 15:50:00,128.22,128.46,128.22,128.46,18229.0,123.3336,123.5644,123.3336,123.5644,18229.0
2019-08-22 15:55:00,128.44,128.49,128.09,128.19,42103.0,123.5452,123.5933,123.2085,123.3047,42103.0
2019-08-23 09:30:00,127.26,127.6,127.1,127.28,16078.0,122.4101,122.7372,122.2562,122.4294,16078.0
2019-08-23 09:35:00,127.33,127.33,126.84,127.03,3064.0,122.4775,122.4775,122.0062,122.1889,3064.0
2019-08-23 09:40:00,127.13,127.36,127.09,127.15,3500.0,122.2851,122.5063,122.2466,122.3043,3500.0
2019-08-23 09:45:00,127.04,127.13,126.68,126.69,4703.0,122.1985,122.2851,121.8522,121.8619,4703.0
2019-08-23 09:50:00,126.6,126.87,126.57,126.73,3123.0,121.7753,122.035,121.7464,121.9003,3123.0
2019-08-23 09:55:00,126.7,126.94,126.67,126.86,3354.0,121.8715,122.1023,121.8426,122.0254,3354.0
2019-08-23 10:00:00,126.93,127.55,126.71,127.36,5725.0,122.0927,122.6891,121.8811,122.5063,5725.0
2019-08-23 10:05:00,127.38,127.55,127.29,127.42,4119.0,122.5256,122.6891,122.439,122.564,4119.0
2019-08-23 10:10:00,127.19,127.43,126.96,127.43,5429.0,122.3428,122.5737,122.1216,122.5737,5429.0
2019-08-23 10:15:00,127.41,127.66,127.4,127.65,1200.0,122.5544,122.7949,122.5448,122.7853,1200.0
2019-08-23 10:20:00,127.6,127.69,127.41,127.56,8893.0,122.7372,122.8238,122.5544,122.6987,8893.0
2019-08-23 10:25:00,127.51,127.6,127.44,127.45,3000.0,122.6506,122.7372,122.5833,122.5929,3000.0
2019-08-23 10:30:00,127.33,127.71,127.33,127.65,5225.0,122.4775,122.843,122.4775,122.7853,5225.0
2019-08-23 10:35:00,127.58,127.82,127.57,127.82,6077.0,122.7179,122.9488,122.7083,122.9488,6077.0
2019-08-23 10:40:00,127.86,127.93,127.67,127.7,6310.0,122.9873,123.0546,122.8045,122.8334,6310.0
2019-08-23 10:45:00,127.73,127.77,127.54,127.54,4509.0,122.8622,122.9007,122.6795,122.6795,4509.0
2019-08-23 10:50:00,127.58,127.65,127.48,127.65,11095.0,122.7179,122.7853,122.6218,122.7853,11095.0
2019-08-23 10:55:00,127.61,127.85,127.5,127.54,16107.0,122.7468,122.9777,122.641,122.6795,16107.0
2019-08-23 11:00:00,127.63,127.64,126.22,126.41,17832.0,122.766,122.7757,121.4098,121.5925,17832.0
2019-08-23 11:05:00,126.32,126.41,125.58,125.65,22463.0,121.506,121.5925,120.7942,120.8615,22463.0
2019-08-23 11:10:00,125.56,126.04,125.47,125.89,21610.0,120.7749,121.2366,120.6884,121.0924,21610.0
2019-08-23 11:15:00,125.8,126.09,125.78,125.99,6262.0,121.0058,121.2847,120.9865,121.1885,6262.0
2019-08-23 11:20:00,125.97,125.98,125.73,125.81,4720.0,121.1693,121.1789,120.9385,121.0154,4720.0
2019-08-23 11:25:00,125.72,125.94,125.67,125.77,7031.0,120.9288,121.1404,120.8807,120.9769,7031.0
2019-08-23 11:30:00,125.76,125.82,125.52,125.56,5544.0,120.9673,121.025,120.7365,120.7749,5544.0
2019-08-23 11:35:00,125.57,125.59,125.22,125.42,4252.0,120.7846,120.8038,120.4479,120.6403,4252.0
2019-08-23 11:40:00,125.42,125.63,125.32,125.58,7474.0,120.6403,120.8423,120.5441,120.7942,7474.0
2019-08-23 11:45:00,125.59,125.64,125.37,125.41,14596.0,120.8038,120.8519,120.5922,120.6306,14596.0
2019-08-23 11:50:00,125.38,125.44,125.32,125.35,3426.0,120.6018,120.6595,120.5441,120.5729,3426.0
2019-08-23 11:55:00,125.33,125.4,125.16,125.24,3642.0,120.5537,120.621,120.3902,120.4671,3642.0
2019-08-23 12:00:00,125.22,125.25,125.09,125.17,12480.0,120.4479,120.4767,120.3228,120.3998,12480.0
2019-08-23 12:05:00,125.16,125.21,124.99,125.2,18624.0,120.3902,120.4383,120.2267,120.4287,18624.0
2019-08-23 12:10:00,125.19,125.26,125.06,125.24,8351.0,120.419,120.4864,120.294,120.4671,8351.0
2019-08-23 12:15:00,125.26,125.37,125.24,125.26,8799.0,120.4864,120.5922,120.4671,120.4864,8799.0
2019-08-23 12:20:00,125.22,125.26,125.05,125.21,13939.0,120.4479,120.4864,120.2844,120.4383,13939.0
2019-08-23 12:25:00,125.22,125.23,125.15,125.2,5415.0,120.4479,120.4575,120.3806,120.4287,5415.0
2019-08-23 12:30:00,125.16,125.56,125.16,125.53,7346.0,120.3902,120.7749,120.3902,120.7461,7346.0
2019-08-23 12:35:00,125.53,125.66,125.5,125.53,8757.0,120.7461,120.8711,120.7172,120.7461,8757.0
2019-08-23 12:40:00,125.53,125.55,125.4,125.4,4566.0,120.7461,120.7653,120.621,120.621,4566.0
2019-08-23 12:45:00,125.4,125.42,125.25,125.27,17656.0,120.621,120.6403,120.4767,120.496,17656.0
2019-08-23 12:50:00,125.25,125.4,125.24,125.24,16516.0,120.4767,120.621,120.4671,120.4671,16516.0
2019-08-23 12:55:00,125.27,125.43,125.25,125.36,5806.0,120.496,120.6499,120.4767,120.5826,5806.0
2019-08-23 13:00:00,125.35,125.35,125.19,125.26,3591.0,120.5729,120.5729,120.419,120.4864,3591.0
2019-08-23 13:05:00,125.23,125.37,125.23,125.32,5661.0,120.4575,120.5922,120.4575,120.5441,5661.0
2019-08-23 13:10:00,125.29,125.55,125.26,125.47,4961.0,120.5152,120.7653,120.4864,120.6884,4961.0
2019-08-23 13:15:00,125.46,125.46,125.27,125.27,3787.0,120.6787,120.6787,120.496,120.496,3787.0
2019-08-23 13:20:00,125.29,125.33,125.27,125.28,9654.0,120.5152,120.5537,120.496,120.5056,9654.0
2019-08-23 13:25:00,125.29,125.43,125.25,125.35,9045.0,120.5152,120.6499,120.4767,120.5729,9045.0
2019-08-23 13:30:00,125.31,125.59,125.3,125.58,4726.0,120.5345,120.8038,120.5248,120.7942,4726.0
2019-08-23 13:35:00,125.58,125.69,125.55,125.68,4677.0,120.7942,120.9,120.7653,120.8904,4677.0
2019-08-23 13:40:00,125.68,125.68,125.47,125.51,5858.0,120.8904,120.8904,120.6884,120.7268,5858.0
2019-08-23 13:45:00,125.55,125.77,125.47,125.54,3900.0,120.7653,120.9769,120.6884,120.7557,3900.0
2019-08-23 13:50:00,125.54,125.79,125.53,125.79,4700.0,120.7557,120.9962,120.7461,120.9962,4700.0
2019-08-23 13:55:00,125.72,125.74,125.59,125.66,3947.0,120.9288,120.9481,120.8038,120.8711,3947.0
2019-08-23 14:00:00,125.58,125.61,125.37,125.51,5047.0,120.7942,120.823,120.5922,120.7268,5047.0
2019-08-23 14:05:00,125.47,125.65,125.41,125.41,6004.0,120.6884,120.8615,120.6306,120.6306,6004.0
2019-08-23 14:10:00,125.45,125.5,125.43,125.45,3774.0,120.6691,120.7172,120.6499,120.6691,3774.0
2019-08-23 14:15:00,125.43,125.55,125.43,125.55,8544.0,120.6499,120.7653,120.6499,120.7653,8544.0
2019-08-23 14:20:00,125.55,125.58,125.46,125.58,5537.0,120.7653,120.7942,120.6787,120.7942,5537.0
2019-08-23 14:25:00,125.57,125.75,125.51,125.66,7552.0,120.7846,120.9577,120.7268,120.8711,7552.0
2019-08-23 14:30:00,125.66,125.76,125.62,125.76,4398.0,120.8711,120.9673,120.8326,120.9673,4398.0
2019-08-23 14:35:00,125.74,125.77,125.57,125.57,9162.0,120.9481,120.9769,120.7846,120.7846,9162.0
2019-08-23 14:40:00,125.6,125.68,125.5,125.51,7744.0,120.8134,120.8904,120.7172,120.7268,7744.0
2019-08-23 14:45:00,125.5,125.55,125.42,125.48,10419.0,120.7172,120.7653,120.6403,120.698,10419.0
2019-08-23 14:50:00,125.47,125.69,125.47,125.58,9804.0,120.6884,120.9,120.6884,120.7942,9804.0
2019-08-23 14:55:00,125.54,125.81,125.54,125.76,8827.0,120.7557,121.0154,120.7557,120.9673,8827.0
2019-08-23 15:00:00,125.73,125.81,125.66,125.81,10349.0,120.9385,121.0154,120.8711,121.0154,10349.0
2019-08-23 15:05:00,125.83,125.97,125.75,125.83,11193.0,121.0346,121.1693,120.9577,121.0346,11193.0
2019-08-23 15:10:00,125.75,125.75,125.57,125.69,19698.0,120.9577,120.9577,120.7846,120.9,19698.0
2019-08-23 15:15:00,125.69,125.84,125.69,125.8,11606.0,120.9,121.0443,120.9,121.0058,11606.0
2019-08-23 15:20:00,125.79,125.81,125.66,125.7,10485.0,120.9962,121.0154,120.8711,120.9096,10485.0
2019-08-23 15:25:00,125.71,125.75,125.63,125.66,10299.0,120.9192,120.9577,120.8423,120.8711,10299.0
2019-08-23 15:30:00,125.63,125.7,125.58,125.61,8092.0,120.8423,120.9096,120.7942,120.823,8092.0
2019-08-23 15:35:00,125.58,125.63,125.44,125.51,25341.0,120.7942,120.8423,120.6595,120.7268,25341.0
2019-08-23 15:40:00,125.49,125.52,125.37,125.37,32389.0,120.7076,120.7365,120.5922,120.5922,32389.0
2019-08-23 15:45:00,125.39,125.57,125.17,125.17,31326.0,120.6114,120.7846,120.3998,120.3998,31326.0
2019-08-23 15:50:00,125.17,125.19,124.95,125.0,46119.0,120.3998,120.419,120.1882,120.2363,46119.0
2019-08-23 15:55:00,124.97,125.17,124.67,125.13,223478.0,120.2074,120.3998,119.9188,120.3613,223478.0
2019-08-26 09:30:00,126.43,126.86,126.21,126.68,18840.0,121.6118,122.0254,121.4002,121.8522,18840.0
2019-08-26 09:35:00,126.51,126.66,126.21,126.54,16106.0,121.6887,121.833,121.4002,121.7176,16106.0
2019-08-26 09:40:00,126.46,126.72,126.44,126.5,13869.0,121.6406,121.8907,121.6214,121.6791,13869.0
2019-08-26 09:45:00,126.48,126.52,126.17,126.2,11011.0,121.6599,121.6983,121.3617,121.3905,11011.0
2019-08-26 09:50:00,126.18,126.5,125.84,126.0,42829.0,121.3713,121.6791,121.0443,121.1982,42829.0
2019-08-26 09:55:00,125.98,126.04,125.7,125.7,18414.0,121.1789,121.2366,120.9096,120.9096,18414.0
2019-08-26 10:00:00,125.74,125.9,125.71,125.9,8175.0,120.9481,121.102,120.9192,121.102,8175.0
2019-08-26 10:05:00,125.85,125.87,125.54,125.69,8123.0,121.0539,121.0731,120.7557,120.9,8123.0
2019-08-26 10:10:00,125.63,125.75,125.37,125.75,7036.0,120.8423,120.9577,120.5922,120.9577,7036.0
2019-08-26 10:15:00,125.78,125.84,125.57,125.66,4751.0,120.9865,121.0443,120.7846,120.8711,4751.0
2019-08-26 10:20:00,125.66,125.84,125.66,125.8,5258.0,120.8711,121.0443,120.8711,121.0058,5258.0
2019-08-26 10:25:00,125.76,125.99,125.7,125.85,10991.0,120.9673,121.1885,120.9096,121.0539,10991.0
2019-08-26 10:30:00,125.87,126.1,125.74,126.09,11679.0,121.0731,121.2944,120.9481,121.2847,11679.0
2019-08-26 10:35:00,125.97,126.2,125.96,126.1,3810.0,121.1693,121.3905,121.1597,121.2944,3810.0
2019-08-26 10:40:00,126.08,126.16,125.91,126.16,8714.0,121.2751,121.3521,121.1116,121.3521,8714.0
2019-08-26 10:45:00,126.11,126.33,125.95,126.24,21290.0,121.304,121.5156,121.1501,121.429,21290.0
2019-08-26 10:50:00,126.28,126.28,126.09,126.15,2590.0,121.4675,121.4675,121.2847,121.3424,2590.0
2019-08-26 10:55:00,126.02,126.03,125.85,125.89,1920.0,121.2174,121.227,121.0539,121.0924,1920.0
2019-08-26 11:00:00,125.94,126.09,125.92,126.09,21716.0,121.1404,121.2847,121.1212,121.2847,21716.0
2019-08-26 11:05:00,126.1,126.19,126.07,126.18,10548.0,121.2944,121.3809,121.2655,121.3713,10548.0
2019-08-26 11:10:00,126.14,126.44,126.11,126.37,6286.0,121.3328,121.6214,121.304,121.5541,6286.0
2019-08-26 11:15:00,126.35,126.36,126.14,126.15,5699.0,121.5348,121.5444,121.3328,121.3424,5699.0
2019-08-26 11:20:00,126.2,126.45,126.18,126.45,25803.0,121.3905,121.631,121.3713,121.631,25803.0
2019-08-26 11:25:00,126.48,126.68,126.45,126.45,13379.0,121.6599,121.8522,121.631,121.631,13379.0
2019-08-26 11:30:00,126.5,126.54,126.34,126.42,7248.0,121.6791,121.7176,121.5252,121.6022,7248.0
2019-08-26 11:35:00,126.44,126.61,126.41,126.61,2798.0,121.6214,121.7849,121.5925,121.7849,2798.0
2019-08-26 11:40:00,126.58,126.58,126.32,126.32,4433.0,121.7561,121.7561,121.506,121.506,4433.0
2019-08-26 11:45:00,126.32,126.43,126.29,126.43,2994.0,121.506,121.6118,121.4771,121.6118,2994.0
2019-08-26 11:50:00,126.4,126.46,126.37,126.38,4837.0,121.5829,121.6406,121.5541,121.5637,4837.0
2019-08-26 11:55:00,126.4,126.5,126.38,126.45,4200.0,121.5829,121.6791,121.5637,121.631,4200.0
2019-08-26 12:00:00,126.48,126.49,126.38,126.45,4385.0,121.6599,121.6695,121.5637,121.631,4385.0
2019-08-26 12:05:00,126.42,126.55,126.4,126.52,5702.0,121.6022,121.7272,121.5829,121.6983,5702.0
2019-08-26 12:10:00,126.47,126.49,126.39,126.4,1600.0,121.6503,121.6695,121.5733,121.5829,1600.0
2019-08-26 12:15:00,126.38,126.44,126.31,126.31,2500.0,121.5637,121.6214,121.4963,121.4963,2500.0
2019-08-26 12:20:00,126.29,126.79,126.29,126.77,16258.0,121.4771,121.9581,121.4771,121.9388,16258.0
2019-08-26 12:25:00,126.75,126.81,126.43,126.48,8650.0,121.9196,121.9773,121.6118,121.6599,8650.0
2019-08-26 12:30:00,126.48,126.57,126.45,126.45,4018.0,121.6599,121.7464,121.631,121.631,4018.0
2019-08-26 12:35:00,126.47,126.52,126.43,126.49,2250.0,121.6503,121.6983,121.6118,121.6695,2250.0
2019-08-26 12:40:00,126.47,126.53,126.36,126.51,3109.0,121.6503,121.708,121.5444,121.6887,3109.0
2019-08-26 12:45:00,126.54,126.55,126.38,126.42,6796.0,121.7176,121.7272,121.5637,121.6022,6796.0
2019-08-26 12:50:00,126.41,126.51,126.39,126.51,2600.0,121.5925,121.6887,121.5733,121.6887,2600.0
2019-08-26 12:55:00,126.52,126.58,126.46,126.52,3500.0,121.6983,121.7561,121.6406,121.6983,3500.0
2019-08-26 13:00:00,126.53,126.69,126.52,126.67,4096.0,121.708,121.8619,121.6983,121.8426,4096.0
2019-08-26 13:05:00,126.68,126.77,126.64,126.77,4309.0,121.8522,121.9388,121.8138,121.9388,4309.0
2019-08-26 13:10:00,126.73,126.77,126.54,126.61,2651.0,121.9003,121.9388,121.7176,121.7849,2651.0
2019-08-26 13:15:00,126.63,126.68,126.61,126.64,2838.0,121.8042,121.8522,121.7849,121.8138,2838.0
2019-08-26 13:20:00,126.67,126.74,126.65,126.66,6336.0,121.8426,121.91,121.8234,121.833,6336.0
2019-08-26 13:25:00,126.64,126.64,126.55,126.58,3731.0,121.8138,121.8138,121.7272,121.7561,3731.0
2019-08-26 13:30:00,126.55,126.55,126.37,126.45,4115.0,121.7272,121.7272,121.5541,121.631,4115.0
2019-08-26 13:35:00,126.46,126.53,126.44,126.44,3100.0,121.6406,121.708,121.6214,121.6214,3100.0
2019-08-26 13:40:00,126.48,126.56,126.44,126.55,3640.0,121.6599,121.7368,121.6214,121.7272,3640.0
2019-08-26 13:45:00,126.57,126.6,126.45,126.47,4069.0,121.7464,121.7753,121.631,121.6503,4069.0
2019-08-26 13:50:00,126.53,126.53,126.34,126.34,2266.0,121.708,121.708,121.5252,121.5252,2266.0
2019-08-26 13:55:00,126.31,126.57,126.31,126.57,2368.0,121.4963,121.7464,121.4963,121.7464,2368.0
2019-08-26 14:00:00,126.57,126.58,126.3,126.34,5811.0,121.7464,121.7561,121.4867,121.5252,5811.0
2019-08-26 14:05:00,126.25,126.33,126.13,126.23,3300.0,121.4386,121.5156,121.3232,121.4194,3300.0
2019-08-26 14:10:00,126.24,126.28,126.07,126.18,3737.0,121.429,121.4675,121.2655,121.3713,3737.0
2019-08-26 14:15:00,126.18,126.27,126.14,126.14,5213.0,121.3713,121.4579,121.3328,121.3328,5213.0
2019-08-26 14:20:00,126.1,126.18,126.07,126.15,1600.0,121.2944,121.3713,121.2655,121.3424,1600.0
2019-08-26 14:25:00,126.19,126.23,126.1,126.21,6795.0,121.3809,121.4194,121.2944,121.4002,6795.0
2019-08-26 14:30:00,126.2,126.28,126.17,126.18,6900.0,121.3905,121.4675,121.3617,121.3713,6900.0
2019-08-26 14:35:00,126.13,126.2,126.13,126.2,2300.0,121.3232,121.3905,121.3232,121.3905,2300.0
2019-08-26 14:40:00,126.16,126.19,126.08,126.15,5461.0,121.3521,121.3809,121.2751,121.3424,5461.0
2019-08-26 14:45:00,126.15,126.19,126.14,126.14,3336.0,121.3424,121.3809,121.3328,121.3328,3336.0
2019-08-26 14:50:00,126.16,126.17,126.07,126.1,4650.0,121.3521,121.3617,121.2655,121.2944,4650.0
2019-08-26 14:55:00,126.09,126.25,126.08,126.22,5814.0,121.2847,121.4386,121.2751,121.4098,5814.0
2019-08-26 15:00:00,126.22,126.44,126.21,126.25,8532.0,121.4098,121.6214,121.4002,121.4386,8532.0
2019-08-26 15:05:00,126.25,126.25,126.07,126.13,3678.0,121.4386,121.4386,121.2655,121.3232,3678.0
2019-08-26 15:10:00,126.15,126.22,126.06,126.2,12520.0,121.3424,121.4098,121.2559,121.3905,12520.0
2019-08-26 15:15:00,126.2,126.21,126.11,126.13,5968.0,121.3905,121.4002,121.304,121.3232,5968.0
2019-08-26 15:20:00,126.09,126.13,126.05,126.08,6381.0,121.2847,121.3232,121.2463,121.2751,6381.0
2019-08-26 15:25:00,126.08,126.08,126.01,126.01,6568.0,121.2751,121.2751,121.2078,121.2078,6568.0
2019-08-26 15:30:00,126.02,126.15,125.92,125.92,18330.0,121.2174,121.3424,121.1212,121.1212,18330.0
2019-08-26 15:35:00,125.95,126.02,125.89,126.02,13263.0,121.1501,121.2174,121.0924,121.2174,13263.0
2019-08-26 15:40:00,126.02,126.04,125.91,125.94,11484.0,121.2174,121.2366,121.1116,121.1404,11484.0
2019-08-26 15:45:00,125.94,126.02,125.91,125.94,13002.0,121.1404,121.2174,121.1116,121.1404,13002.0
2019-08-26 15:50:00,125.97,126.25,125.91,126.24,46973.0,121.1693,121.4386,121.1116,121.429,46973.0
2019-08-26 15:55:00,126.29,126.5,125.99,126.22,149839.0,121.4771,121.6791,121.1885,121.4098,149839.0
2019-08-27 09:30:00,126.93,127.2,126.41,126.65,26492.0,122.0927,122.3524,121.5925,121.8234,26492.0
2019-08-27 09:35:00,126.79,126.99,126.58,126.75,7061.0,121.9581,122.1504,121.7561,121.9196,7061.0
2019-08-27 09:40:00,126.63,126.76,126.48,126.69,5802.0,121.8042,121.9292,121.6599,121.8619,5802.0
2019-08-27 09:45:00,126.61,126.88,126.52,126.68,9470.0,121.7849,122.0446,121.6983,121.8522,9470.0
2019-08-27 09:50:00,126.68,126.68,126.27,126.35,3053.0,121.8522,121.8522,121.4579,121.5348,3053.0
2019-08-27 09:55:00,126.2,126.3,126.09,126.18,28865.0,121.3905,121.4867,121.2847,121.3713,28865.0
2019-08-27 10:00:00,126.15,126.32,126.06,126.19,11575.0,121.3424,121.506,121.2559,121.3809,11575.0
2019-08-27 10:05:00,126.19,126.37,126.18,126.33,17474.0,121.3809,121.5541,121.3713,121.5156,17474.0
2019-08-27 10:10:00,126.3,126.45,126.25,126.45,17482.0,121.4867,121.631,121.4386,121.631,17482.0
2019-08-27 10:15:00,126.47,126.84,126.47,126.84,5381.0,121.6503,122.0062,121.6503,122.0062,5381.0
2019-08-27 10:20:00,126.82,126.88,126.45,126.52,3950.0,121.9869,122.0446,121.631,121.6983,3950.0
2019-08-27 10:25:00,126.52,126.59,126.41,126.5,2200.0,121.6983,121.7657,121.5925,121.6791,2200.0
2019-08-27 10:30:00,126.55,126.58,126.48,126.55,3000.0,121.7272,121.7561,121.6599,121.7272,3000.0
2019-08-27 10:35:00,126.55,126.65,126.47,126.47,4200.0,121.7272,121.8234,121.6503,121.6503,4200.0
2019-08-27 10:40:00,126.5,126.56,126.41,126.49,4100.0,121.6791,121.7368,121.5925,121.6695,4100.0
2019-08-27 10:45:00,126.55,126.57,126.4,126.41,2740.0,121.7272,121.7464,121.5829,121.5925,2740.0
2019-08-27 10:50:00,126.37,126.43,126.35,126.4,3412.0,121.5541,121.6118,121.5348,121.5829,3412.0
2019-08-27 10:55:00,126.47,126.47,126.37,126.41,2200.0,121.6503,121.6503,121.5541,121.5925,2200.0
2019-08-27 11:00:00,126.42,126.45,126.27,126.33,3842.0,121.6022,121.631,121.4579,121.5156,3842.0
2019-08-27 11:05:00,126.32,126.32,126.07,126.07,3019.0,121.506,121.506,121.2655,121.2655,3019.0
2019-08-27 11:10:00,126.07,126.15,126.02,126.15,3223.0,121.2655,121.3424,121.2174,121.3424,3223.0
2019-08-27 11:15:00,126.19,126.21,125.85,125.85,6266.0,121.3809,121.4002,121.0539,121.0539,6266.0
2019-08-27 11:20:00,125.81,125.95,125.79,125.88,4600.0,121.0154,121.1501,120.9962,121.0827,4600.0
2019-08-27 11:25:00,125.88,125.99,125.88,125.94,3300.0,121.0827,121.1885,121.0827,121.1404,3300.0
2019-08-27 11:30:00,125.99,126.11,125.96,126.04,3600.0,121.1885,121.304,121.1597,121.2366,3600.0
2019-08-27 11:35:00,126.01,126.06,125.97,126.01,2300.0,121.2078,121.2559,121.1693,121.2078,2300.0
2019-08-27 11:40:00,126.01,126.07,125.91,126.07,8474.0,121.2078,121.2655,121.1116,121.2655,8474.0
2019-08-27 11:45:00,126.07,126.2,126.03,126.2,5270.0,121.2655,121.3905,121.227,121.3905,5270.0
2019-08-27 11:50:00,126.21,126.21,125.98,126.01,2700.0,121.4002,121.4002,121.1789,121.2078,2700.0
2019-08-27 11:55:00,126.04,126.06,125.75,125.89,2800.0,121.2366,121.2559,120.9577,121.0924,2800.0
2019-08-27 12:00:00,125.85,125.99,125.82,125.82,4040.0,121.0539,121.1885,121.025,121.025,4040.0
2019-08-27 12:05:00,125.8,125.86,125.79,125.79,2000.0,121.0058,121.0635,120.9962,120.9962,2000.0
2019-08-27 12:10:00,125.83,125.93,125.8,125.93,3490.0,121.0346,121.1308,121.0058,121.1308,3490.0
2019-08-27 12:15:00,125.93,126.03,125.84,125.96,3500.0,121.1308,121.227,121.0443,121.1597,3500.0
2019-08-27 12:20:00,125.96,126.02,125.93,125.95,8096.0,121.1597,121.2174,121.1308,121.1501,8096.0
2019-08-27 12:25:00,126.0,126.02,125.96,125.97,3144.0,121.1982,121.2174,121.1597,121.1693,3144.0
2019-08-27 12:30:00,125.97,126.02,125.68,125.73,8745.0,121.1693,121.2174,120.8904,120.9385,8745.0
2019-08-27 12:35:00,125.74,125.83,125.56,125.56,2948.0,120.9481,121.0346,120.7749,120.7749,2948.0
2019-08-27 12:40:00,125.54,125.65,125.51,125.65,2200.0,120.7557,120.8615,120.7268,120.8615,2200.0
2019-08-27 12:45:00,125.62,125.77,125.62,125.72,2703.0,120.8326,120.9769,120.8326,120.9288,2703.0
2019-08-27 12:50:00,125.72,125.72,125.42,125.48,3800.0,120.9288,120.9288,120.6403,120.698,3800.0
2019-08-27 12:55:00,125.57,125.61,125.53,125.53,2206.0,120.7846,120.823,120.7461,120.7461,2206.0
2019-08-27 13:00:00,125.51,125.7,125.42,125.61,5205.0,120.7268,120.9096,120.6403,120.823,5205.0
2019-08-27 13:05:00,125.58,125.66,125.48,125.62,4257.0,120.7942,120.8711,120.698,120.8326,4257.0
2019-08-27 13:10:00,125.57,125.58,125.47,125.47,2553.0,120.7846,120.7942,120.6884,120.6884,2553.0
2019-08-27 13:15:00,125.48,125.57,125.41,125.56,3455.0,120.698,120.7846,120.6306,120.7749,3455.0
2019-08-27 13:20:00,125.55,125.75,125.54,125.75,4529.0,120.7653,120.9577,120.7557,120.9577,4529.0
2019-08-27 13:25:00,125.77,125.89,125.76,125.89,3137.0,120.9769,121.0924,120.9673,121.0924,3137.0
2019-08-27 13:30:00,125.83,125.83,125.72,125.76,3749.0,121.0346,121.0346,120.9288,120.9673,3749.0
2019-08-27 13:35:00,125.78,126.18,125.75,125.84,7790.0,120.9865,121.3713,120.9577,121.0443,7790.0
2019-08-27 13:40:00,125.88,125.97,125.76,125.8,3848.0,121.0827,121.1693,120.9673,121.0058,3848.0
2019-08-27 13:45:00,125.82,125.94,125.8,125.87,6495.0,121.025,121.1404,121.0058,121.0731,6495.0
2019-08-27 13:50:00,125.84,125.96,125.83,125.86,4996.0,121.0443,121.1597,121.0346,121.0635,4996.0
2019-08-27 13:55:00,125.85,125.97,125.83,125.97,3350.0,121.0539,121.1693,121.0346,121.1693,3350.0
2019-08-27 14:00:00,125.97,126.01,125.86,125.86,5854.0,121.1693,121.2078,121.0635,121.0635,5854.0
2019-08-27 14:05:00,125.87,125.91,125.81,125.81,3700.0,121.0731,121.1116,121.0154,121.0154,3700.0
2019-08-27 14:10:00,125.82,125.84,125.74,125.76,3924.0,121.025,121.0443,120.9481,120.9673,3924.0
2019-08-27 14:15:00,125.75,125.86,125.74,125.81,4067.0,120.9577,121.0635,120.9481,121.0154,4067.0
2019-08-27 14:20:00,125.84,125.88,125.78,125.88,4350.0,121.0443,121.0827,120.9865,121.0827,4350.0
2019-08-27 14:25:00,125.83,125.88,125.76,125.82,4965.0,121.0346,121.0827,120.9673,121.025,4965.0
2019-08-27 14:30:00,125.8,125.8,125.69,125.71,4999.0,121.0058,121.0058,120.9,120.9192,4999.0
2019-08-27 14:35:00,125.74,125.78,125.64,125.67,9319.0,120.9481,120.9865,120.8519,120.8807,9319.0
2019-08-27 14:40:00,125.7,125.72,125.6,125.68,4400.0,120.9096,120.9288,120.8134,120.8904,4400.0
2019-08-27 14:45:00,125.64,125.77,125.6,125.76,3473.0,120.8519,120.9769,120.8134,120.9673,3473.0
2019-08-27 14:50:00,125.75,125.95,125.75,125.95,4500.0,120.9577,121.1501,120.9577,121.1501,4500.0
2019-08-27 14:55:00,125.96,126.05,125.9,126.0,4465.0,121.1597,121.2463,121.102,121.1982,4465.0
2019-08-27 15:00:00,126.03,126.08,125.99,126.04,7253.0,121.227,121.2751,121.1885,121.2366,7253.0
2019-08-27 15:05:00,126.08,126.08,125.96,125.98,6800.0,121.2751,121.2751,121.1597,121.1789,6800.0
2019-08-27 15:10:00,125.98,125.99,125.79,125.89,5759.0,121.1789,121.1885,120.9962,121.0924,5759.0
2019-08-27 15:15:00,125.91,125.93,125.82,125.89,4300.0,121.1116,121.1308,121.025,121.0924,4300.0
2019-08-27 15:20:00,125.88,125.88,125.72,125.79,8038.0,121.0827,121.0827,120.9288,120.9962,8038.0
2019-08-27 15:25:00,125.79,125.82,125.71,125.71,7598.0,120.9962,121.025,120.9192,120.9192,7598.0
2019-08-27 15:30:00,125.72,125.72,125.58,125.59,8550.0,120.9288,120.9288,120.7942,120.8038,8550.0
2019-08-27 15:35:00,125.59,125.65,125.57,125.65,18734.0,120.8038,120.8615,120.7846,120.8615,18734.0
2019-08-27 15:40:00,125.65,125.72,125.59,125.63,18665.0,120.8615,120.9288,120.8038,120.8423,18665.0
2019-08-27 15:45:00,125.62,125.72,125.6,125.65,18954.0,120.8326,120.9288,120.8134,120.8615,18954.0
2019-08-27 15:50:00,125.67,125.67,125.42,125.42,12497.0,120.8807,120.8807,120.6403,120.6403,12497.0
2019-08-27 15:55:00,125.42,125.52,125.26,125.26,68917.0,120.6403,120.7365,120.4864,120.4864,68917.0
2019-08-28 09:30:00,125.2,125.2,124.68,124.71,29834.0,120.4287,120.4287,119.9285,119.9573,29834.0
2019-08-28 09:35:00,124.7,125.15,124.66,125.14,23065.0,119.9477,120.3806,119.9092,120.3709,23065.0
2019-08-28 09:40:00,125.0,125.11,124.81,125.08,18770.0,120.2363,120.3421,120.0535,120.3132,18770.0
2019-08-28 09:45:00,124.97,125.05,124.87,124.98,41142.0,120.2074,120.2844,120.1112,120.217,41142.0
2019-08-28 09:50:00,125.01,125.18,124.94,125.12,7603.0,120.2459,120.4094,120.1786,120.3517,7603.0
2019-08-28 09:55:00,125.13,125.48,125.05,125.38,9203.0,120.3613,120.698,120.2844,120.6018,9203.0
2019-08-28 10:00:00,125.3,125.36,125.2,125.22,17884.0,120.5248,120.5826,120.4287,120.4479,17884.0
2019-08-28 10:05:00,125.22,125.37,125.16,125.27,26117.0,120.4479,120.5922,120.3902,120.496,26117.0
2019-08-28 10:10:00,125.26,125.28,124.99,124.99,3972.0,120.4864,120.5056,120.2267,120.2267,3972.0
2019-08-28 10:15:00,125.04,125.08,124.77,124.81,6762.0,120.2747,120.3132,120.015,120.0535,6762.0
2019-08-28 10:20:00,124.88,125.0,124.83,124.83,2500.0,120.1208,120.2363,120.0728,120.0728,2500.0
2019-08-28 10:25:00,124.94,125.0,124.9,124.92,8696.0,120.1786,120.2363,120.1401,120.1593,8696.0
2019-08-28 10:30:00,124.9,125.07,124.9,125.03,21364.0,120.1401,120.3036,120.1401,120.2651,21364.0
2019-08-28 10:35:00,124.99,125.38,124.99,125.31,8429.0,120.2267,120.6018,120.2267,120.5345,8429.0
2019-08-28 10:40:00,125.22,125.31,125.17,125.19,14267.0,120.4479,120.5345,120.3998,120.419,14267.0
2019-08-28 10:45:00,125.22,125.31,125.16,125.25,6437.0,120.4479,120.5345,120.3902,120.4767,6437.0
2019-08-28 10:50:00,125.29,125.35,125.23,125.35,9147.0,120.5152,120.5729,120.4575,120.5729,9147.0
2019-08-28 10:55:00,125.35,125.4,125.3,125.39,7789.0,120.5729,120.621,120.5248,120.6114,7789.0
2019-08-28 11:00:00,125.4,125.61,125.38,125.59,6233.0,120.621,120.823,120.6018,120.8038,6233.0
2019-08-28 11:05:00,125.56,125.6,125.45,125.53,14642.0,120.7749,120.8134,120.6691,120.7461,14642.0
2019-08-28 11:10:00,125.57,125.59,125.46,125.53,4465.0,120.7846,120.8038,120.6787,120.7461,4465.0
2019-08-28 11:15:00,125.54,125.56,125.44,125.5,9595.0,120.7557,120.7749,120.6595,120.7172,9595.0
2019-08-28 11:20:00,125.52,125.73,125.5,125.68,18788.0,120.7365,120.9385,120.7172,120.8904,18788.0
2019-08-28 11:25:00,125.65,125.88,125.65,125.78,14870.0,120.8615,121.0827,120.8615,120.9865,14870.0
2019-08-28 11:30:00,125.82,125.83,125.75,125.75,11096.0,121.025,121.0346,120.9577,120.9577,11096.0
2019-08-28 11:35:00,125.78,125.8,125.64,125.64,8818.0,120.9865,121.0058,120.8519,120.8519,8818.0
2019-08-28 11:40:00,125.63,125.78,125.6,125.69,11781.0,120.8423,120.9865,120.8134,120.9,11781.0
2019-08-28 11:45:00,125.71,125.94,125.71,125.83,21680.0,120.9192,121.1404,120.9192,121.0346,21680.0
2019-08-28 11:50:00,125.83,125.85,125.7,125.8,11881.0,121.0346,121.0539,120.9096,121.0058,11881.0
2019-08-28 11:55:00,125.8,125.8,125.63,125.73,43462.0,121.0058,121.0058,120.8423,120.9385,43462.0
2019-08-28 12:00:00,125.75,125.83,125.71,125.76,26945.0,120.9577,121.0346,120.9192,120.9673,26945.0
2019-08-28 12:05:00,125.77,125.79,125.68,125.71,6153.0,120.9769,120.9962,120.8904,120.9192,6153.0
2019-08-28 12:10:00,125.69,125.71,125.6,125.64,3426.0,120.9,120.9192,120.8134,120.8519,3426.0
2019-08-28 12:15:00,125.67,125.76,125.65,125.76,3764.0,120.8807,120.9673,120.8615,120.9673,3764.0
2019-08-28 12:20:00,125.78,125.86,125.75,125.79,28409.0,120.9865,121.0635,120.9577,120.9962,28409.0
2019-08-28 12:25:00,125.8,125.8,125.67,125.68,8300.0,121.0058,121.0058,120.8807,120.8904,8300.0
2019-08-28 12:30:00,125.71,125.76,125.57,125.57,32949.0,120.9192,120.9673,120.7846,120.7846,32949.0
2019-08-28 12:35:00,125.59,125.59,125.48,125.53,15323.0,120.8038,120.8038,120.698,120.7461,15323.0
2019-08-28 12:40:00,125.54,125.57,125.51,125.53,3550.0,120.7557,120.7846,120.7268,120.7461,3550.0
2019-08-28 12:45:00,125.55,125.61,125.53,125.6,13250.0,120.7653,120.823,120.7461,120.8134,13250.0
2019-08-28 12:50:00,125.61,125.68,125.59,125.65,14539.0,120.823,120.8904,120.8038,120.8615,14539.0
2019-08-28 12:55:00,125.62,125.74,125.61,125.73,5700.0,120.8326,120.9481,120.823,120.9385,5700.0
2019-08-28 13:00:00,125.73,125.76,125.67,125.7,15578.0,120.9385,120.9673,120.8807,120.9096,15578.0
2019-08-28 13:05:00,125.69,125.7,125.58,125.61,6500.0,120.9,120.9096,120.7942,120.823,6500.0
2019-08-28 13:10:00,125.62,125.62,125.49,125.53,8260.0,120.8326,120.8326,120.7076,120.7461,8260.0
2019-08-28 13:15:00,125.54,125.61,125.53,125.59,3843.0,120.7557,120.823,120.7461,120.8038,3843.0
2019-08-28 13:20:00,125.63,125.65,125.55,125.58,6564.0,120.8423,120.8615,120.7653,120.7942,6564.0
2019-08-28 13:25:00,125.55,125.6,125.55,125.57,5511.0,120.7653,120.8134,120.7653,120.7846,5511.0
2019-08-28 13:30:00,125.57,125.6,125.55,125.57,11114.0,120.7846,120.8134,120.7653,120.7846,11114.0
2019-08-28 13:35:00,125.56,125.56,125.39,125.42,20466.0,120.7749,120.7749,120.6114,120.6403,20466.0
2019-08-28 13:40:00,125.41,125.48,125.36,125.47,7166.0,120.6306,120.698,120.5826,120.6884,7166.0
2019-08-28 13:45:00,125.47,125.48,125.38,125.42,19861.0,120.6884,120.698,120.6018,120.6403,19861.0
2019-08-28 13:50:00,125.44,125.44,125.37,125.42,5350.0,120.6595,120.6595,120.5922,120.6403,5350.0
2019-08-28 13:55:00,125.41,125.44,125.38,125.4,5936.0,120.6306,120.6595,120.6018,120.621,5936.0
2019-08-28 14:00:00,125.39,125.43,125.36,125.39,10278.0,120.6114,120.6499,120.5826,120.6114,10278.0
2019-08-28 14:05:00,125.38,125.42,125.38,125.4,5350.0,120.6018,120.6403,120.6018,120.621,5350.0
2019-08-28 14:10:00,125.4,125.42,125.37,125.39,10041.0,120.621,120.6403,120.5922,120.6114,10041.0
2019-08-28 14:15:00,125.39,125.42,125.37,125.4,11209.0,120.6114,120.6403,120.5922,120.621,11209.0
2019-08-28 14:20:00,125.4,125.48,125.39,125.45,17373.0,120.621,120.698,120.6114,120.6691,17373.0
2019-08-28 14:25:00,125.44,125.49,125.41,125.44,21537.0,120.6595,120.7076,120.6306,120.6595,21537.0
2019-08-28 14:30:00,125.45,125.5,125.42,125.48,17429.0,120.6691,120.7172,120.6403,120.698,17429.0
2019-08-28 14:35:00,125.49,125.51,125.41,125.42,32740.0,120.7076,120.7268,120.6306,120.6403,32740.0
2019-08-28 14:40:00,125.43,125.48,125.37,125.37,12884.0,120.6499,120.698,120.5922,120.5922,12884.0
2019-08-28 14:45:00,125.38,125.45,125.34,125.44,12645.0,120.6018,120.6691,120.5633,120.6595,12645.0
2019-08-28 14:50:00,125.45,125.46,125.4,125.43,17579.0,120.6691,120.6787,120.621,120.6499,17579.0
2019-08-28 14:55:00,125.44,125.46,125.4,125.42,14974.0,120.6595,120.6787,120.621,120.6403,14974.0
2019-08-28 15:00:00,125.41,125.45,125.39,125.42,12085.0,120.6306,120.6691,120.6114,120.6403,12085.0
2019-08-28 15:05:00,125.42,125.45,125.4,125.41,11160.0,120.6403,120.6691,120.621,120.6306,11160.0
2019-08-28 15:10:00,125.4,125.43,125.38,125.42,10954.0,120.621,120.6499,120.6018,120.6403,10954.0
2019-08-28 15:15:00,125.42,125.51,125.38,125.49,31657.0,120.6403,120.7268,120.6018,120.7076,31657.0
2019-08-28 15:20:00,125.49,125.53,125.32,125.34,24355.0,120.7076,120.7461,120.5441,120.5633,24355.0
2019-08-28 15:25:00,125.35,125.39,125.27,125.33,25704.0,120.5729,120.6114,120.496,120.5537,25704.0
2019-08-28 15:30:00,125.36,125.38,125.23,125.36,24980.0,120.5826,120.6018,120.4575,120.5826,24980.0
2019-08-28 15:35:00,125.36,125.44,125.35,125.39,39663.0,120.5826,120.6595,120.5729,120.6114,39663.0
2019-08-28 15:40:00,125.39,125.42,125.3,125.4,72143.0,120.6114,120.6403,120.5248,120.621,72143.0
2019-08-28 15:45:00,125.41,125.42,125.3,125.31,39759.0,120.6306,120.6403,120.5248,120.5345,39759.0
2019-08-28 15:50:00,125.32,125.39,125.27,125.33,67866.0,120.5441,120.6114,120.496,120.5537,67866.0
2019-08-28 15:55:00,125.32,125.44,125.23,125.3,125259.0,120.5441,120.6595,120.4575,120.5248,125259.0
2019-08-29 09:30:00,127.2,127.46,126.66,127.4,68862.0,122.3524,122.6025,121.833,122.5448,68862.0
2019-08-29 09:35:00,127.4,127.42,127.05,127.15,30241.0,122.5448,122.564,122.2081,122.3043,30241.0
2019-08-29 09:40:00,127.19,127.29,126.91,126.91,54974.0,122.3428,122.439,122.0735,122.0735,54974.0
2019-08-29 09:45:00,126.96,127.12,126.91,126.99,13486.0,122.1216,122.2755,122.0735,122.1504,13486.0
2019-08-29 09:50:00,127.0,127.3,126.96,127.26,8592.0,122.1601,122.4486,122.1216,122.4101,8592.0
2019-08-29 09:55:00,127.26,127.35,127.17,127.17,16915.0,122.4101,122.4967,122.3236,122.3236,16915.0
2019-08-29 10:00:00,127.17,127.25,126.99,127.05,15691.0,122.3236,122.4005,122.1504,122.2081,15691.0
2019-08-29 10:05:00,127.04,127.08,126.99,127.02,12943.0,122.1985,122.237,122.1504,122.1793,12943.0
2019-08-29 10:10:00,127.03,127.11,126.74,126.79,25660.0,122.1889,122.2659,121.91,121.9581,25660.0
2019-08-29 10:15:00,126.81,126.89,126.69,126.73,15170.0,121.9773,122.0542,121.8619,121.9003,15170.0
2019-08-29 10:20:00,126.67,126.74,126.43,126.46,12371.0,121.8426,121.91,121.6118,121.6406,12371.0
2019-08-29 10:25:00,126.47,126.56,126.37,126.38,11006.0,121.6503,121.7368,121.5541,121.5637,11006.0
2019-08-29 10:30:00,126.37,126.4,126.14,126.19,15618.0,121.5541,121.5829,121.3328,121.3809,15618.0
2019-08-29 10:35:00,126.18,126.24,125.38,125.87,45909.0,121.3713,121.429,120.6018,121.0731,45909.0
2019-08-29 10:40:00,125.84,126.07,125.81,125.92,13292.0,121.0443,121.2655,121.0154,121.1212,13292.0
2019-08-29 10:45:00,125.92,125.92,125.53,125.61,27127.0,121.1212,121.1212,120.7461,120.823,27127.0
2019-08-29 10:50:00,125.62,125.72,125.59,125.67,19923.0,120.8326,120.9288,120.8038,120.8807,19923.0
2019-08-29 10:55:00,125.64,126.06,125.63,126.06,12284.0,120.8519,121.2559,120.8423,121.2559,12284.0
2019-08-29 11:00:00,126.04,126.04,125.81,125.87,37481.0,121.2366,121.2366,121.0154,121.0731,37481.0
2019-08-29 11:05:00,125.89,125.97,125.82,125.84,20365.0,121.0924,121.1693,121.025,121.0443,20365.0
2019-08-29 11:10:00,125.87,125.97,125.84,125.9,9046.0,121.0731,121.1693,121.0443,121.102,9046.0
2019-08-29 11:15:00,125.92,126.14,125.88,126.04,18479.0,121.1212,121.3328,121.0827,121.2366,18479.0
2019-08-29 11:20:00,126.04,126.21,126.03,126.18,6174.0,121.2366,121.4002,121.227,121.3713,6174.0
2019-08-29 11:25:00,126.16,126.29,126.14,126.23,9413.0,121.3521,121.4771,121.3328,121.4194,9413.0
2019-08-29 11:30:00,126.25,126.44,126.22,126.39,5453.0,121.4386,121.6214,121.4098,121.5733,5453.0
2019-08-29 11:35:00,126.38,126.6,126.37,126.52,19788.0,121.5637,121.7753,121.5541,121.6983,19788.0
2019-08-29 11:40:00,126.54,126.55,126.42,126.44,20057.0,121.7176,121.7272,121.6022,121.6214,20057.0
2019-08-29 11:45:00,126.47,126.47,126.25,126.34,12376.0,121.6503,121.6503,121.4386,121.5252,12376.0
2019-08-29 11:50:00,126.35,126.4,126.25,126.39,6574.0,121.5348,121.5829,121.4386,121.5733,6574.0
2019-08-29 11:55:00,126.37,126.37,126.21,126.25,3150.0,121.5541,121.5541,121.4002,121.4386,3150.0
2019-08-29 12:00:00,126.25,126.36,126.21,126.25,9064.0,121.4386,121.5444,121.4002,121.4386,9064.0
2019-08-29 12:05:00,126.27,126.36,126.25,126.29,4250.0,121.4579,121.5444,121.4386,121.4771,4250.0
2019-08-29 12:10:00,126.32,126.5,126.32,126.48,21124.0,121.506,121.6791,121.506,121.6599,21124.0
2019-08-29 12:15:00,126.48,126.6,126.41,126.52,11894.0,121.6599,121.7753,121.5925,121.6983,11894.0
2019-08-29 12:20:00,126.6,126.69,126.57,126.69,4750.0,121.7753,121.8619,121.7464,121.8619,4750.0
2019-08-29 12:25:00,126.67,126.68,126.54,126.54,3076.0,121.8426,121.8522,121.7176,121.7176,3076.0
2019-08-29 12:30:00,126.54,126.71,126.53,126.7,5000.0,121.7176,121.8811,121.708,121.8715,5000.0
2019-08-29 12:35:00,126.67,126.73,126.64,126.66,4909.0,121.8426,121.9003,121.8138,121.833,4909.0
2019-08-29 12:40:00,126.66,126.75,126.59,126.66,22399.0,121.833,121.9196,121.7657,121.833,22399.0
2019-08-29 12:45:00,126.65,126.66,126.49,126.51,9345.0,121.8234,121.833,121.6695,121.6887,9345.0
2019-08-29 12:50:00,126.5,126.54,126.42,126.45,2750.0,121.6791,121.7176,121.6022,121.631,2750.0
2019-08-29 12:55:00,126.46,126.5,126.42,126.46,3732.0,121.6406,121.6791,121.6022,121.6406,3732.0
2019-08-29 13:00:00,126.49,126.51,126.4,126.4,4922.0,121.6695,121.6887,121.5829,121.5829,4922.0
2019-08-29 13:05:00,126.4,126.43,126.39,126.39,3000.0,121.5829,121.6118,121.5733,121.5733,3000.0
2019-08-29 13:10:00,126.36,126.42,126.32,126.32,9801.0,121.5444,121.6022,121.506,121.506,9801.0
2019-08-29 13:15:00,126.31,126.36,126.29,126.31,4843.0,121.4963,121.5444,121.4771,121.4963,4843.0
2019-08-29 13:20:00,126.33,126.4,126.31,126.33,6831.0,121.5156,121.5829,121.4963,121.5156,6831.0
2019-08-29 13:25:00,126.33,126.35,126.24,126.27,3050.0,121.5156,121.5348,121.429,121.4579,3050.0
2019-08-29 13:30:00,126.28,126.29,126.22,126.22,3500.0,121.4675,121.4771,121.4098,121.4098,3500.0
2019-08-29 13:35:00,126.27,126.35,126.23,126.33,5100.0,121.4579,121.5348,121.4194,121.5156,5100.0
2019-08-29 13:40:00,126.33,126.43,126.33,126.4,5230.0,121.5156,121.6118,121.5156,121.5829,5230.0
2019-08-29 13:45:00,126.42,126.45,126.36,126.41,4167.0,121.6022,121.631,121.5444,121.5925,4167.0
2019-08-29 13:50:00,126.38,126.5,126.38,126.47,3662.0,121.5637,121.6791,121.5637,121.6503,3662.0
2019-08-29 13:55:00,126.5,126.53,126.41,126.43,2500.0,121.6791,121.708,121.5925,121.6118,2500.0
2019-08-29 14:00:00,126.41,126.56,126.41,126.53,5591.0,121.5925,121.7368,121.5925,121.708,5591.0
2019-08-29 14:05:00,126.55,126.57,126.45,126.45,3650.0,121.7272,121.7464,121.631,121.631,3650.0
2019-08-29 14:10:00,126.44,126.51,126.41,126.42,4150.0,121.6214,121.6887,121.5925,121.6022,4150.0
2019-08-29 14:15:00,126.41,126.54,126.34,126.35,8494.0,121.5925,121.7176,121.5252,121.5348,8494.0
2019-08-29 14:20:00,126.39,126.39,126.31,126.35,3400.0,121.5733,121.5733,121.4963,121.5348,3400.0
2019-08-29 14:25:00,126.34,126.36,126.27,126.3,4200.0,121.5252,121.5444,121.4579,121.4867,4200.0
2019-08-29 14:30:00,126.36,126.41,126.35,126.36,4102.0,121.5444,121.5925,121.5348,121.5444,4102.0
2019-08-29 14:35:00,126.38,126.42,126.33,126.35,5810.0,121.5637,121.6022,121.5156,121.5348,5810.0
2019-08-29 14:40:00,126.39,126.4,126.21,126.21,13175.0,121.5733,121.5829,121.4002,121.4002,13175.0
2019-08-29 14:45:00,126.21,126.24,126.08,126.1,14954.0,121.4002,121.429,121.2751,121.2944,14954.0
2019-08-29 14:50:00,126.06,126.11,126.03,126.04,5965.0,121.2559,121.304,121.227,121.2366,5965.0
2019-08-29 14:55:00,126.02,126.1,125.98,126.01,12724.0,121.2174,121.2944,121.1789,121.2078,12724.0
2019-08-29 15:00:00,126.0,126.04,125.97,126.0,10386.0,121.1982,121.2366,121.1693,121.1982,10386.0
2019-08-29 15:05:00,126.01,126.04,125.94,126.0,7460.0,121.2078,121.2366,121.1404,121.1982,7460.0
2019-08-29 15:10:00,125.99,126.06,125.98,126.01,17385.0,121.1885,121.2559,121.1789,121.2078,17385.0
2019-08-29 15:15:00,126.01,126.02,125.96,125.99,7002.0,121.2078,121.2174,121.1597,121.1885,7002.0
2019-08-29 15:20:00,126.0,126.02,125.95,125.99,7949.0,121.1982,121.2174,121.1501,121.1885,7949.0
2019-08-29 15:25:00,125.98,126.04,125.91,125.93,12807.0,121.1789,121.2366,121.1116,121.1308,12807.0
2019-08-29 15:30:00,125.94,126.03,125.9,125.99,27271.0,121.1404,121.227,121.102,121.1885,27271.0
2019-08-29 15:35:00,126.0,126.05,125.94,125.97,14888.0,121.1982,121.2463,121.1404,121.1693,14888.0
2019-08-29 15:40:00,125.98,125.98,125.87,125.88,21369.0,121.1789,121.1789,121.0731,121.0827,21369.0
2019-08-29 15:45:00,125.88,125.92,125.83,125.85,23186.0,121.0827,121.1212,121.0346,121.0539,23186.0
2019-08-29 15:50:00,125.85,125.91,125.72,125.73,49487.0,121.0539,121.1116,120.9288,120.9385,49487.0
2019-08-29 15:55:00,125.75,125.99,125.5,125.67,180072.0,120.9577,121.1885,120.7172,120.8807,180072.0
2019-08-30 09:30:00,126.3,127.35,125.9,127.3,74349.0,121.4867,122.4967,121.102,122.4486,74349.0
2019-08-30 09:35:00,127.22,127.61,127.18,127.27,19947.0,122.3717,122.7468,122.3332,122.4198,19947.0
2019-08-30 09:40:00,127.28,127.3,126.83,127.29,15507.0,122.4294,122.4486,121.9965,122.439,15507.0
2019-08-30 09:45:00,127.3,127.39,127.2,127.23,13727.0,122.4486,122.5352,122.3524,122.3813,13727.0
2019-08-30 09:50:00,127.22,127.54,127.13,127.53,10700.0,122.3717,122.6795,122.2851,122.6699,10700.0
2019-08-30 09:55:00,127.48,127.49,127.17,127.3,8896.0,122.6218,122.6314,122.3236,122.4486,8896.0
2019-08-30 10:00:00,127.34,127.4,127.17,127.17,31721.0,122.4871,122.5448,122.3236,122.3236,31721.0
2019-08-30 10:05:00,127.17,127.35,127.09,127.2,46841.0,122.3236,122.4967,122.2466,122.3524,46841.0
2019-08-30 10:10:00,127.17,127.2,127.01,127.04,19793.0,122.3236,122.3524,122.1697,122.1985,19793.0
2019-08-30 10:15:00,127.05,127.07,126.88,126.88,29307.0,122.2081,122.2274,122.0446,122.0446,29307.0
2019-08-30 10:20:00,126.91,127.02,126.8,127.02,25207.0,122.0735,122.1793,121.9677,122.1793,25207.0
2019-08-30 10:25:00,127.01,127.15,126.81,126.81,7861.0,122.1697,122.3043,121.9773,121.9773,7861.0
2019-08-30 10:30:00,126.86,127.12,126.85,126.91,10364.0,122.0254,122.2755,122.0158,122.0735,10364.0
2019-08-30 10:35:00,126.91,127.06,126.85,126.97,5891.0,122.0735,122.2178,122.0158,122.1312,5891.0
2019-08-30 10:40:00,127.0,127.01,126.9,127.0,3100.0,122.1601,122.1697,122.0639,122.1601,3100.0
2019-08-30 10:45:00,127.01,127.03,126.92,127.0,3711.0,122.1697,122.1889,122.0831,122.1601,3711.0
2019-08-30 10:50:00,126.96,127.02,126.76,126.78,8070.0,122.1216,122.1793,121.9292,121.9484,8070.0
2019-08-30 10:55:00,126.78,126.79,126.59,126.62,15786.0,121.9484,121.9581,121.7657,121.7945,15786.0
2019-08-30 11:00:00,126.65,126.67,126.18,126.18,5550.0,121.8234,121.8426,121.3713,121.3713,5550.0
2019-08-30 11:05:00,126.23,126.36,126.18,126.2,9231.0,121.4194,121.5444,121.3713,121.3905,9231.0
2019-08-30 11:10:00,126.23,126.28,126.03,126.05,4574.0,121.4194,121.4675,121.227,121.2463,4574.0
2019-08-30 11:15:00,126.07,126.22,125.95,126.05,8954.0,121.2655,121.4098,121.1501,121.2463,8954.0
2019-08-30 11:20:00,126.06,126.09,125.97,125.97,13353.0,121.2559,121.2847,121.1693,121.1693,13353.0
2019-08-30 11:25:00,125.96,126.13,125.9,126.01,15993.0,121.1597,121.3232,121.102,121.2078,15993.0
2019-08-30 11:30:00,126.01,126.17,125.97,126.1,43453.0,121.2078,121.3617,121.1693,121.2944,43453.0
2019-08-30 11:35:00,126.12,126.12,126.04,126.07,4005.0,121.3136,121.3136,121.2366,121.2655,4005.0
2019-08-30 11:40:00,126.04,126.06,125.95,125.97,8968.0,121.2366,121.2559,121.1501,121.1693,8968.0
2019-08-30 11:45:00,126.03,126.32,126.02,126.3,34561.0,121.227,121.506,121.2174,121.4867,34561.0
2019-08-30 11:50:00,126.31,126.35,126.02,126.04,32149.0,121.4963,121.5348,121.2174,121.2366,32149.0
2019-08-30 11:55:00,126.04,126.23,126.03,126.13,12486.0,121.2366,121.4194,121.227,121.3232,12486.0
2019-08-30 12:00:00,126.14,126.2,126.03,126.11,7243.0,121.3328,121.3905,121.227,121.304,7243.0
2019-08-30 12:05:00,126.06,126.13,126.05,126.05,5305.0,121.2559,121.3232,121.2463,121.2463,5305.0
2019-08-30 12:10:00,126.08,126.13,126.05,126.08,7712.0,121.2751,121.3232,121.2463,121.2751,7712.0
2019-08-30 12:15:00,126.1,126.13,126.05,126.1,6855.0,121.2944,121.3232,121.2463,121.2944,6855.0
2019-08-30 12:20:00,126.1,126.12,125.97,126.03,15740.0,121.2944,121.3136,121.1693,121.227,15740.0
2019-08-30 12:25:00,126.11,126.15,126.03,126.05,10039.0,121.304,121.3424,121.227,121.2463,10039.0
2019-08-30 12:30:00,126.05,126.13,126.0,126.05,9566.0,121.2463,121.3232,121.1982,121.2463,9566.0
2019-08-30 12:35:00,126.08,126.14,126.02,126.02,10529.0,121.2751,121.3328,121.2174,121.2174,10529.0
2019-08-30 12:40:00,126.04,126.17,125.98,126.09,26497.0,121.2366,121.3617,121.1789,121.2847,26497.0
2019-08-30 12:45:00,126.09,126.36,126.04,126.33,24719.0,121.2847,121.5444,121.2366,121.5156,24719.0
2019-08-30 12:50:00,126.33,126.42,126.23,126.33,20568.0,121.5156,121.6022,121.4194,121.5156,20568.0
2019-08-30 12:55:00,126.32,126.34,126.17,126.17,9934.0,121.506,121.5252,121.3617,121.3617,9934.0
2019-08-30 13:00:00,126.19,126.23,126.07,126.16,4409.0,121.3809,121.4194,121.2655,121.3521,4409.0
2019-08-30 13:05:00,126.1,126.13,126.02,126.02,15250.0,121.2944,121.3232,121.2174,121.2174,15250.0
2019-08-30 13:10:00,126.06,126.08,126.0,126.02,8601.0,121.2559,121.2751,121.1982,121.2174,8601.0
2019-08-30 13:15:00,126.01,126.08,125.98,125.99,5000.0,121.2078,121.2751,121.1789,121.1885,5000.0
2019-08-30 13:20:00,126.02,126.03,125.93,125.96,5389.0,121.2174,121.227,121.1308,121.1597,5389.0
2019-08-30 13:25:00,125.95,126.02,125.92,126.02,4100.0,121.1501,121.2174,121.1212,121.2174,4100.0
2019-08-30 13:30:00,126.0,126.09,126.0,126.05,2300.0,121.1982,121.2847,121.1982,121.2463,2300.0
2019-08-30 13:35:00,126.04,126.05,125.97,126.01,6100.0,121.2366,121.2463,121.1693,121.2078,6100.0
2019-08-30 13:40:00,126.0,126.01,125.95,125.98,3000.0,121.1982,121.2078,121.1501,121.1789,3000.0
2019-08-30 13:45:00,126.01,126.02,125.94,125.97,3445.0,121.2078,121.2174,121.1404,121.1693,3445.0
2019-08-30 13:50:00,126.02,126.08,126.0,126.02,3000.0,121.2174,121.2751,121.1982,121.2174,3000.0
2019-08-30 13:55:00,126.07,126.13,125.99,126.06,3500.0,121.2655,121.3232,121.1885,121.2559,3500.0
2019-08-30 14:00:00,126.08,126.24,126.04,126.1,4634.0,121.2751,121.429,121.2366,121.2944,4634.0
2019-08-30 14:05:00,126.08,126.18,125.97,125.98,25579.0,121.2751,121.3713,121.1693,121.1789,25579.0
2019-08-30 14:10:00,126.02,126.03,125.94,125.99,3701.0,121.2174,121.227,121.1404,121.1885,3701.0
2019-08-30 14:15:00,126.02,126.1,126.0,126.03,5100.0,121.2174,121.2944,121.1982,121.227,5100.0
2019-08-30 14:20:00,126.05,126.11,126.02,126.1,3250.0,121.2463,121.304,121.2174,121.2944,3250.0
2019-08-30 14:25:00,126.09,126.14,125.97,126.06,23845.0,121.2847,121.3328,121.1693,121.2559,23845.0
2019-08-30 14:30:00,126.05,126.08,125.95,125.97,12850.0,121.2463,121.2751,121.1501,121.1693,12850.0
2019-08-30 14:35:00,125.97,126.03,125.97,126.0,4502.0,121.1693,121.227,121.1693,121.1982,4502.0
2019-08-30 14:40:00,125.99,126.05,125.94,126.0,9176.0,121.1885,121.2463,121.1404,121.1982,9176.0
2019-08-30 14:45:00,126.0,126.0,125.88,125.98,10963.0,121.1982,121.1982,121.0827,121.1789,10963.0
2019-08-30 14:50:00,125.98,126.04,125.95,126.0,7030.0,121.1789,121.2366,121.1501,121.1982,7030.0
2019-08-30 14:55:00,126.0,126.04,125.97,126.02,3783.0,121.1982,121.2366,121.1693,121.2174,3783.0
2019-08-30 15:00:00,126.04,126.06,125.89,125.91,9200.0,121.2366,121.2559,121.0924,121.1116,9200.0
2019-08-30 15:05:00,125.93,126.01,125.92,125.95,4084.0,121.1308,121.2078,121.1212,121.1501,4084.0
2019-08-30 15:10:00,125.95,125.96,125.84,125.92,8700.0,121.1501,121.1597,121.0443,121.1212,8700.0
2019-08-30 15:15:00,125.93,125.94,125.79,125.85,9159.0,121.1308,121.1404,120.9962,121.0539,9159.0
2019-08-30 15:20:00,125.89,125.97,125.87,125.9,8387.0,121.0924,121.1693,121.0731,121.102,8387.0
2019-08-30 15:25:00,125.92,126.06,125.89,126.02,8077.0,121.1212,121.2559,121.0924,121.2174,8077.0
2019-08-30 15:30:00,126.03,126.05,125.96,126.0,10185.0,121.227,121.2463,121.1597,121.1982,10185.0
2019-08-30 15:35:00,126.01,126.05,125.98,126.0,17833.0,121.2078,121.2463,121.1789,121.1982,17833.0
2019-08-30 15:40:00,125.99,126.02,125.92,125.98,15289.0,121.1885,121.2174,121.1212,121.1789,15289.0
2019-08-30 15:45:00,125.97,126.02,125.95,125.98,16618.0,121.1693,121.2174,121.1501,121.1789,16618.0
2019-08-30 15:50:00,125.98,126.03,125.88,125.93,44909.0,121.1789,121.227,121.0827,121.1308,44909.0
2019-08-30 15:55:00,125.93,126.39,125.93,126.0,230807.0,121.1308,121.5733,121.1308,121.1982,230807.0
2019-09-03 09:30:00,124.84,124.94,124.06,124.66,43461.0,120.0824,120.1786,119.3321,119.9092,43461.0
2019-09-03 09:35:00,124.74,124.8,124.2,124.52,9226.0,119.9862,120.0439,119.4668,119.7746,9226.0
2019-09-03 09:40:00,124.59,124.6,124.31,124.49,9450.0,119.8419,119.8515,119.5726,119.7457,9450.0
2019-09-03 09:45:00,124.55,124.65,124.25,124.32,12898.0,119.8034,119.8996,119.5149,119.5822,12898.0
2019-09-03 09:50:00,124.34,124.55,124.28,124.55,5535.0,119.6014,119.8034,119.5437,119.8034,5535.0
2019-09-03 09:55:00,124.58,124.61,124.38,124.43,9444.0,119.8323,119.8611,119.6399,119.688,9444.0
2019-09-03 10:00:00,124.46,124.46,123.73,123.81,31665.0,119.7169,119.7169,119.0147,119.0916,31665.0
2019-09-03 10:05:00,123.87,124.04,123.78,123.88,13149.0,119.1493,119.3129,119.0628,119.159,13149.0
2019-09-03 10:10:00,123.95,124.0,123.69,123.73,9200.0,119.2263,119.2744,118.9762,119.0147,9200.0
2019-09-03 10:15:00,123.68,123.85,123.67,123.8,6583.0,118.9666,119.1301,118.957,119.082,6583.0
2019-09-03 10:20:00,123.82,123.89,123.75,123.86,11365.0,119.1012,119.1686,119.0339,119.1397,11365.0
2019-09-03 10:25:00,123.83,124.03,123.63,124.01,36113.0,119.1109,119.3032,118.9185,119.284,36113.0
2019-09-03 10:30:00,124.0,124.15,123.93,124.15,11414.0,119.2744,119.4187,119.2071,119.4187,11414.0
2019-09-03 10:35:00,124.11,124.29,124.08,124.29,6500.0,119.3802,119.5533,119.3513,119.5533,6500.0
2019-09-03 10:40:00,124.25,124.58,124.21,124.46,13986.0,119.5149,119.8323,119.4764,119.7169,13986.0
2019-09-03 10:45:00,124.45,124.51,124.24,124.35,7867.0,119.7072,119.7649,119.5052,119.611,7867.0
2019-09-03 10:50:00,124.37,124.62,124.27,124.54,92795.0,119.6303,119.8708,119.5341,119.7938,92795.0
2019-09-03 10:55:00,124.62,124.71,124.52,124.65,22621.0,119.8708,119.9573,119.7746,119.8996,22621.0
2019-09-03 11:00:00,124.69,124.71,124.24,124.25,28758.0,119.9381,119.9573,119.5052,119.5149,28758.0
2019-09-03 11:05:00,124.26,124.37,124.23,124.23,12356.0,119.5245,119.6303,119.4956,119.4956,12356.0
2019-09-03 11:10:00,124.22,124.23,123.81,123.81,25644.0,119.486,119.4956,119.0916,119.0916,25644.0
2019-09-03 11:15:00,123.74,123.91,123.74,123.91,10900.0,119.0243,119.1878,119.0243,119.1878,10900.0
2019-09-03 11:20:00,123.89,124.03,123.86,123.98,3950.0,119.1686,119.3032,119.1397,119.2551,3950.0
2019-09-03 11:25:00,124.12,124.28,124.04,124.11,7710.0,119.3898,119.5437,119.3129,119.3802,7710.0
2019-09-03 11:30:00,124.17,124.35,123.91,124.14,24881.0,119.4379,119.611,119.1878,119.409,24881.0
2019-09-03 11:35:00,124.15,124.21,124.13,124.17,2900.0,119.4187,119.4764,119.3994,119.4379,2900.0
2019-09-03 11:40:00,124.17,124.4,124.13,124.31,6346.0,119.4379,119.6591,119.3994,119.5726,6346.0
2019-09-03 11:45:00,124.32,124.44,124.19,124.44,5047.0,119.5822,119.6976,119.4571,119.6976,5047.0
2019-09-03 11:50:00,124.42,124.52,124.4,124.49,6155.0,119.6784,119.7746,119.6591,119.7457,6155.0
2019-09-03 11:55:00,124.45,124.51,124.37,124.4,3812.0,119.7072,119.7649,119.6303,119.6591,3812.0
2019-09-03 12:00:00,124.36,124.42,124.22,124.23,4500.0,119.6207,119.6784,119.486,119.4956,4500.0
2019-09-03 12:05:00,124.23,124.24,124.08,124.08,5694.0,119.4956,119.5052,119.3513,119.3513,5694.0
2019-09-03 12:10:00,124.14,124.24,124.1,124.24,2300.0,119.409,119.5052,119.3706,119.5052,2300.0
2019-09-03 12:15:00,124.25,124.3,124.12,124.3,4545.0,119.5149,119.5629,119.3898,119.5629,4545.0
2019-09-03 12:20:00,124.29,124.33,124.2,124.22,6778.0,119.5533,119.5918,119.4668,119.486,6778.0
2019-09-03 12:25:00,124.25,124.28,124.2,124.28,2600.0,119.5149,119.5437,119.4668,119.5437,2600.0
2019-09-03 12:30:00,124.25,124.29,124.16,124.29,7564.0,119.5149,119.5533,119.4283,119.5533,7564.0
2019-09-03 12:35:00,124.26,124.48,124.26,124.43,9006.0,119.5245,119.7361,119.5245,119.688,9006.0
2019-09-03 12:40:00,124.4,124.4,124.27,124.29,19207.0,119.6591,119.6591,119.5341,119.5533,19207.0
2019-09-03 12:45:00,124.29,124.34,124.25,124.28,5421.0,119.5533,119.6014,119.5149,119.5437,5421.0
2019-09-03 12:50:00,124.26,124.29,124.06,124.06,15149.0,119.5245,119.5533,119.3321,119.3321,15149.0
2019-09-03 12:55:00,124.03,124.13,124.03,124.05,2854.0,119.3032,119.3994,119.3032,119.3225,2854.0
2019-09-03 13:00:00,124.09,124.21,124.05,124.08,4450.0,119.361,119.4764,119.3225,119.3513,4450.0
2019-09-03 13:05:00,124.1,124.13,123.99,124.12,3700.0,119.3706,119.3994,119.2648,119.3898,3700.0
2019-09-03 13:10:00,124.11,124.11,123.99,124.01,2700.0,119.3802,119.3802,119.2648,119.284,2700.0
2019-09-03 13:15:00,124.06,124.08,124.02,124.06,2500.0,119.3321,119.3513,119.2936,119.3321,2500.0
2019-09-03 13:20:00,124.05,124.07,123.93,123.96,3850.0,119.3225,119.3417,119.2071,119.2359,3850.0
2019-09-03 13:25:00,124.03,124.14,124.02,124.11,5584.0,119.3032,119.409,119.2936,119.3802,5584.0
2019-09-03 13:30:00,124.07,124.08,123.94,124.0,7800.0,119.3417,119.3513,119.2167,119.2744,7800.0
2019-09-03 13:35:00,123.98,124.0,123.92,123.95,8450.0,119.2551,119.2744,119.1974,119.2263,8450.0
2019-09-03 13:40:00,123.95,123.99,123.8,123.8,6624.0,119.2263,119.2648,119.082,119.082,6624.0
2019-09-03 13:45:00,123.83,123.86,123.75,123.81,3076.0,119.1109,119.1397,119.0339,119.0916,3076.0
2019-09-03 13:50:00,123.77,123.82,123.63,123.69,5400.0,119.0531,119.1012,118.9185,118.9762,5400.0
2019-09-03 13:55:00,123.72,123.81,123.72,123.77,5093.0,119.0051,119.0916,119.0051,119.0531,5093.0
2019-09-03 14:00:00,123.79,123.9,123.73,123.87,8543.0,119.0724,119.1782,119.0147,119.1493,8543.0
2019-09-03 14:05:00,123.85,123.91,123.83,123.83,5449.0,119.1301,119.1878,119.1109,119.1109,5449.0
2019-09-03 14:10:00,123.83,123.94,123.83,123.88,8372.0,119.1109,119.2167,119.1109,119.159,8372.0
2019-09-03 14:15:00,123.87,123.91,123.8,123.81,6000.0,119.1493,119.1878,119.082,119.0916,6000.0
2019-09-03 14:20:00,123.82,123.89,123.78,123.84,6840.0,119.1012,119.1686,119.0628,119.1205,6840.0
2019-09-03 14:25:00,123.84,123.95,123.84,123.95,5664.0,119.1205,119.2263,119.1205,119.2263,5664.0
2019-09-03 14:30:00,123.94,124.02,123.93,123.96,7635.0,119.2167,119.2936,119.2071,119.2359,7635.0
2019-09-03 14:35:00,123.98,124.02,123.92,123.97,5902.0,119.2551,119.2936,119.1974,119.2455,5902.0
2019-09-03 14:40:00,123.98,123.98,123.9,123.97,6722.0,119.2551,119.2551,119.1782,119.2455,6722.0
2019-09-03 14:45:00,123.94,123.97,123.89,123.92,9381.0,119.2167,119.2455,119.1686,119.1974,9381.0
2019-09-03 14:50:00,123.94,124.01,123.83,123.87,8620.0,119.2167,119.284,119.1109,119.1493,8620.0
2019-09-03 14:55:00,123.86,124.04,123.86,124.0,7015.0,119.1397,119.3129,119.1397,119.2744,7015.0
2019-09-03 15:00:00,124.0,124.01,123.87,123.89,7532.0,119.2744,119.284,119.1493,119.1686,7532.0
2019-09-03 15:05:00,123.88,123.89,123.8,123.84,17975.0,119.159,119.1686,119.082,119.1205,17975.0
2019-09-03 15:10:00,123.86,123.87,123.76,123.83,9237.0,119.1397,119.1493,119.0435,119.1109,9237.0
2019-09-03 15:15:00,123.85,124.03,123.81,124.0,14377.0,119.1301,119.3032,119.0916,119.2744,14377.0
2019-09-03 15:20:00,124.01,124.26,124.01,124.26,62417.0,119.284,119.5245,119.284,119.5245,62417.0
2019-09-03 15:25:00,124.24,124.24,124.12,124.17,9738.0,119.5052,119.5052,119.3898,119.4379,9738.0
2019-09-03 15:30:00,124.18,124.28,124.15,124.17,8946.0,119.4475,119.5437,119.4187,119.4379,8946.0
2019-09-03 15:35:00,124.19,124.36,124.17,124.33,24837.0,119.4571,119.6207,119.4379,119.5918,24837.0
2019-09-03 15:40:00,124.31,124.38,124.25,124.38,48811.0,119.5726,119.6399,119.5149,119.6399,48811.0
2019-09-03 15:45:00,124.38,124.64,124.37,124.49,18624.0,119.6399,119.89,119.6303,119.7457,18624.0
2019-09-03 15:50:00,124.51,124.7,124.51,124.64,29514.0,119.7649,119.9477,119.7649,119.89,29514.0
2019-09-03 15:55:00,124.63,124.71,124.24,124.25,235621.0,119.8804,119.9573,119.5052,119.5149,235621.0
2019-09-04 09:30:00,125.58,125.92,125.06,125.59,25439.0,120.7942,121.1212,120.294,120.8038,25439.0
2019-09-04 09:35:00,125.68,125.92,125.64,125.68,10517.0,120.8904,121.1212,120.8519,120.8904,10517.0
2019-09-04 09:40:00,125.75,125.91,125.43,125.43,10650.0,120.9577,121.1116,120.6499,120.6499,10650.0
2019-09-04 09:45:00,125.56,125.75,125.48,125.52,23063.0,120.7749,120.9577,120.698,120.7365,23063.0
2019-09-04 09:50:00,125.52,125.61,125.46,125.52,2750.0,120.7365,120.823,120.6787,120.7365,2750.0
2019-09-04 09:55:00,125.55,125.61,125.42,125.51,2600.0,120.7653,120.823,120.6403,120.7268,2600.0
2019-09-04 10:00:00,125.53,125.68,125.49,125.63,6431.0,120.7461,120.8904,120.7076,120.8423,6431.0
2019-09-04 10:05:00,125.7,125.72,125.47,125.48,3572.0,120.9096,120.9288,120.6884,120.698,3572.0
2019-09-04 10:10:00,125.48,125.5,125.09,125.09,5672.0,120.698,120.7172,120.3228,120.3228,5672.0
2019-09-04 10:15:00,125.14,125.26,125.09,125.1,6300.0,120.3709,120.4864,120.3228,120.3325,6300.0
2019-09-04 10:20:00,125.1,125.12,125.04,125.11,4932.0,120.3325,120.3517,120.2747,120.3421,4932.0
2019-09-04 10:25:00,125.1,125.11,124.96,124.97,9567.0,120.3325,120.3421,120.1978,120.2074,9567.0
2019-09-04 10:30:00,124.95,125.2,124.92,125.2,9435.0,120.1882,120.4287,120.1593,120.4287,9435.0
2019-09-04 10:35:00,125.18,125.2,125.06,125.08,2013.0,120.4094,120.4287,120.294,120.3132,2013.0
2019-09-04 10:40:00,125.07,125.27,125.05,125.25,3341.0,120.3036,120.496,120.2844,120.4767,3341.0
2019-09-04 10:45:00,125.24,125.42,125.18,125.42,3282.0,120.4671,120.6403,120.4094,120.6403,3282.0
2019-09-04 10:50:00,125.44,125.54,125.41,125.48,5706.0,120.6595,120.7557,120.6306,120.698,5706.0
2019-09-04 10:55:00,125.5,125.6,125.41,125.51,28413.0,120.7172,120.8134,120.6306,120.7268,28413.0
2019-09-04 11:00:00,125.54,125.57,125.51,125.56,3800.0,120.7557,120.7846,120.7268,120.7749,3800.0
2019-09-04 11:05:00,125.56,125.56,125.35,125.38,22362.0,120.7749,120.7749,120.5729,120.6018,22362.0
2019-09-04 11:10:00,125.4,125.41,125.3,125.4,3581.0,120.621,120.6306,120.5248,120.621,3581.0
2019-09-04 11:15:00,125.4,125.61,125.4,125.52,10368.0,120.621,120.823,120.621,120.7365,10368.0
2019-09-04 11:20:00,125.48,125.74,125.48,125.72,7611.0,120.698,120.9481,120.698,120.9288,7611.0
2019-09-04 11:25:00,125.7,125.82,125.67,125.78,15872.0,120.9096,121.025,120.8807,120.9865,15872.0
2019-09-04 11:30:00,125.77,125.78,125.64,125.78,12067.0,120.9769,120.9865,120.8519,120.9865,12067.0
2019-09-04 11:35:00,125.79,125.86,125.63,125.66,30684.0,120.9962,121.0635,120.8423,120.8711,30684.0
2019-09-04 11:40:00,125.74,125.86,125.67,125.67,16710.0,120.9481,121.0635,120.8807,120.8807,16710.0
2019-09-04 11:45:00,125.67,125.78,125.65,125.69,34541.0,120.8807,120.9865,120.8615,120.9,34541.0
2019-09-04 11:50:00,125.69,125.72,125.61,125.66,162499.0,120.9,120.9288,120.823,120.8711,162499.0
2019-09-04 11:55:00,125.65,125.68,125.56,125.6,13944.0,120.8615,120.8904,120.7749,120.8134,13944.0
2019-09-04 12:00:00,125.62,125.62,125.52,125.54,25355.0,120.8326,120.8326,120.7365,120.7557,25355.0
2019-09-04 12:05:00,125.56,125.56,125.47,125.48,4637.0,120.7749,120.7749,120.6884,120.698,4637.0
2019-09-04 12:10:00,125.48,125.57,125.47,125.54,4800.0,120.698,120.7846,120.6884,120.7557,4800.0
2019-09-04 12:15:00,125.55,125.55,125.44,125.46,6031.0,120.7653,120.7653,120.6595,120.6787,6031.0
2019-09-04 12:20:00,125.46,125.58,125.46,125.53,9348.0,120.6787,120.7942,120.6787,120.7461,9348.0
2019-09-04 12:25:00,125.56,125.65,125.51,125.53,18222.0,120.7749,120.8615,120.7268,120.7461,18222.0
2019-09-04 12:30:00,125.55,125.61,125.54,125.58,2150.0,120.7653,120.823,120.7557,120.7942,2150.0
2019-09-04 12:35:00,125.61,125.61,125.49,125.51,13305.0,120.823,120.823,120.7076,120.7268,13305.0
2019-09-04 12:40:00,125.51,125.56,125.5,125.53,10133.0,120.7268,120.7749,120.7172,120.7461,10133.0
2019-09-04 12:45:00,125.53,125.61,125.51,125.58,22304.0,120.7461,120.823,120.7268,120.7942,22304.0
2019-09-04 12:50:00,125.58,125.81,125.56,125.7,50076.0,120.7942,121.0154,120.7749,120.9096,50076.0
2019-09-04 12:55:00,125.68,125.77,125.68,125.7,7135.0,120.8904,120.9769,120.8904,120.9096,7135.0
2019-09-04 13:00:00,125.69,125.7,125.56,125.61,11105.0,120.9,120.9096,120.7749,120.823,11105.0
2019-09-04 13:05:00,125.59,125.81,125.57,125.81,17014.0,120.8038,121.0154,120.7846,121.0154,17014.0
2019-09-04 13:10:00,125.79,125.82,125.72,125.82,4235.0,120.9962,121.025,120.9288,121.025,4235.0
2019-09-04 13:15:00,125.86,125.86,125.77,125.77,8799.0,121.0635,121.0635,120.9769,120.9769,8799.0
2019-09-04 13:20:00,125.77,125.84,125.71,125.76,15203.0,120.9769,121.0443,120.9192,120.9673,15203.0
2019-09-04 13:25:00,125.75,125.96,125.75,125.96,8882.0,120.9577,121.1597,120.9577,121.1597,8882.0
2019-09-04 13:30:00,125.97,126.03,125.9,125.92,7004.0,121.1693,121.227,121.102,121.1212,7004.0
2019-09-04 13:35:00,125.89,125.9,125.81,125.82,7987.0,121.0924,121.102,121.0154,121.025,7987.0
2019-09-04 13:40:00,125.83,125.86,125.77,125.83,7325.0,121.0346,121.0635,120.9769,121.0346,7325.0
2019-09-04 13:45:00,125.84,125.88,125.77,125.77,12669.0,121.0443,121.0827,120.9769,120.9769,12669.0
2019-09-04 13:50:00,125.77,125.77,125.7,125.76,1700.0,120.9769,120.9769,120.9096,120.9673,1700.0
2019-09-04 13:55:00,125.71,125.75,125.71,125.73,3200.0,120.9192,120.9577,120.9192,120.9385,3200.0
2019-09-04 14:00:00,125.71,125.75,125.69,125.69,33555.0,120.9192,120.9577,120.9,120.9,33555.0
2019-09-04 14:05:00,125.69,125.73,125.68,125.71,6800.0,120.9,120.9385,120.8904,120.9192,6800.0
2019-09-04 14:10:00,125.71,125.72,125.65,125.68,5735.0,120.9192,120.9288,120.8615,120.8904,5735.0
2019-09-04 14:15:00,125.65,125.7,125.65,125.7,13288.0,120.8615,120.9096,120.8615,120.9096,13288.0
2019-09-04 14:20:00,125.7,125.7,125.65,125.65,5884.0,120.9096,120.9096,120.8615,120.8615,5884.0
2019-09-04 14:25:00,125.67,125.67,125.63,125.66,4256.0,120.8807,120.8807,120.8423,120.8711,4256.0
2019-09-04 14:30:00,125.67,125.73,125.66,125.7,120333.0,120.8807,120.9385,120.8711,120.9096,120333.0
2019-09-04 14:35:00,125.71,125.75,125.7,125.74,225393.0,120.9192,120.9577,120.9096,120.9481,225393.0
2019-09-04 14:40:00,125.74,125.75,125.71,125.72,36879.0,120.9481,120.9577,120.9192,120.9288,36879.0
2019-09-04 14:45:00,125.73,125.75,125.64,125.67,137110.0,120.9385,120.9577,120.8519,120.8807,137110.0
2019-09-04 14:50:00,125.65,125.65,125.59,125.6,7189.0,120.8615,120.8615,120.8038,120.8134,7189.0
2019-09-04 14:55:00,125.6,125.6,125.54,125.59,7626.0,120.8134,120.8134,120.7557,120.8038,7626.0
2019-09-04 15:00:00,125.6,125.6,125.55,125.55,9413.0,120.8134,120.8134,120.7653,120.7653,9413.0
2019-09-04 15:05:00,125.54,125.57,125.51,125.55,22707.0,120.7557,120.7846,120.7268,120.7653,22707.0
2019-09-04 15:10:00,125.58,125.6,125.51,125.58,14791.0,120.7942,120.8134,120.7268,120.7942,14791.0
2019-09-04 15:15:00,125.59,125.59,125.45,125.45,8800.0,120.8038,120.8038,120.6691,120.6691,8800.0
2019-09-04 15:20:00,125.47,125.71,125.46,125.66,10754.0,120.6884,120.9192,120.6787,120.8711,10754.0
2019-09-04 15:25:00,125.69,125.72,125.65,125.7,30511.0,120.9,120.9288,120.8615,120.9096,30511.0
2019-09-04 15:30:00,125.7,125.7,125.6,125.67,22236.0,120.9096,120.9096,120.8134,120.8807,22236.0
2019-09-04 15:35:00,125.67,125.7,125.6,125.61,23871.0,120.8807,120.9096,120.8134,120.823,23871.0
2019-09-04 15:40:00,125.62,125.68,125.58,125.63,31605.0,120.8326,120.8904,120.7942,120.8423,31605.0
2019-09-04 15:45:00,125.63,125.68,125.6,125.64,41137.0,120.8423,120.8904,120.8134,120.8519,41137.0
2019-09-04 15:50:00,125.64,125.7,125.63,125.67,63602.0,120.8519,120.9096,120.8423,120.8807,63602.0
2019-09-04 15:55:00,125.67,125.7,125.64,125.7,129923.0,120.8807,120.9096,120.8519,120.9096,129923.0
2019-09-05 09:30:00,126.89,126.89,125.92,125.99,72991.0,122.0542,122.0542,121.1212,121.1885,72991.0
2019-09-05 09:35:00,126.02,126.57,126.02,126.44,43003.0,121.2174,121.7464,121.2174,121.6214,43003.0
2019-09-05 09:40:00,126.44,126.68,126.28,126.34,81636.0,121.6214,121.8522,121.4675,121.5252,81636.0
2019-09-05 09:45:00,126.37,126.5,126.14,126.16,46561.0,121.5541,121.6791,121.3328,121.3521,46561.0
2019-09-05 09:50:00,126.16,126.5,126.13,126.38,59316.0,121.3521,121.6791,121.3232,121.5637,59316.0
2019-09-05 09:55:00,126.4,126.5,126.27,126.47,29838.0,121.5829,121.6791,121.4579,121.6503,29838.0
2019-09-05 10:00:00,126.49,126.75,126.39,126.51,201454.0,121.6695,121.9196,121.5733,121.6887,201454.0
2019-09-05 10:05:00,126.57,126.75,126.46,126.73,41785.0,121.7464,121.9196,121.6406,121.9003,41785.0
2019-09-05 10:10:00,126.73,127.05,126.61,126.81,212018.0,121.9003,122.2081,121.7849,121.9773,212018.0
2019-09-05 10:15:00,126.82,126.95,126.57,126.91,84115.0,121.9869,122.112,121.7464,122.0735,84115.0
2019-09-05 10:20:00,126.93,127.41,126.85,127.14,111456.0,122.0927,122.5544,122.0158,122.2947,111456.0
2019-09-05 10:25:00,127.2,127.26,126.96,127.01,25722.0,122.3524,122.4101,122.1216,122.1697,25722.0
2019-09-05 10:30:00,127.02,127.13,126.93,127.06,33190.0,122.1793,122.2851,122.0927,122.2178,33190.0
2019-09-05 10:35:00,127.05,127.54,127.05,127.45,44545.0,122.2081,122.6795,122.2081,122.5929,44545.0
2019-09-05 10:40:00,127.45,127.45,127.13,127.16,24319.0,122.5929,122.5929,122.2851,122.314,24319.0
2019-09-05 10:45:00,127.16,127.5,127.16,127.32,195402.0,122.314,122.641,122.314,122.4679,195402.0
2019-09-05 10:50:00,127.32,127.66,127.28,127.66,44764.0,122.4679,122.7949,122.4294,122.7949,44764.0
2019-09-05 10:55:00,127.69,127.83,127.63,127.76,13005.0,122.8238,122.9584,122.766,122.8911,13005.0
2019-09-05 11:00:00,127.73,127.83,127.66,127.82,18854.0,122.8622,122.9584,122.7949,122.9488,18854.0
2019-09-05 11:05:00,127.82,127.86,127.77,127.8,40392.0,122.9488,122.9873,122.9007,122.9296,40392.0
2019-09-05 11:10:00,127.81,128.07,127.71,127.77,23388.0,122.9392,123.1893,122.843,122.9007,23388.0
2019-09-05 11:15:00,127.79,127.86,127.69,127.76,14674.0,122.9199,122.9873,122.8238,122.8911,14674.0
2019-09-05 11:20:00,127.72,127.8,127.66,127.8,7791.0,122.8526,122.9296,122.7949,122.9296,7791.0
2019-09-05 11:25:00,127.77,127.87,127.75,127.82,5600.0,122.9007,122.9969,122.8815,122.9488,5600.0
2019-09-05 11:30:00,127.82,127.83,127.7,127.77,15458.0,122.9488,122.9584,122.8334,122.9007,15458.0
2019-09-05 11:35:00,127.74,127.84,127.72,127.8,11223.0,122.8719,122.968,122.8526,122.9296,11223.0
2019-09-05 11:40:00,127.79,127.91,127.73,127.9,10917.0,122.9199,123.0354,122.8622,123.0258,10917.0
2019-09-05 11:45:00,127.9,127.94,127.82,127.83,8400.0,123.0258,123.0642,122.9488,122.9584,8400.0
2019-09-05 11:50:00,127.83,128.07,127.83,128.03,9606.0,122.9584,123.1893,122.9584,123.1508,9606.0
2019-09-05 11:55:00,128.04,128.14,127.9,128.04,13687.0,123.1604,123.2566,123.0258,123.1604,13687.0
2019-09-05 12:00:00,128.06,128.19,127.98,128.15,10230.0,123.1797,123.3047,123.1027,123.2662,10230.0
2019-09-05 12:05:00,128.12,128.17,128.09,128.11,8959.0,123.2374,123.2855,123.2085,123.2278,8959.0
2019-09-05 12:10:00,128.1,128.26,128.04,128.23,16532.0,123.2181,123.372,123.1604,123.3432,16532.0
2019-09-05 12:15:00,128.22,128.29,128.09,128.09,25018.0,123.3336,123.4009,123.2085,123.2085,25018.0
2019-09-05 12:20:00,128.11,128.16,128.0,128.14,5300.0,123.2278,123.2758,123.1219,123.2566,5300.0
2019-09-05 12:25:00,128.11,128.26,128.11,128.26,5651.0,123.2278,123.372,123.2278,123.372,5651.0
2019-09-05 12:30:00,128.25,128.35,128.17,128.34,11645.0,123.3624,123.4586,123.2855,123.449,11645.0
2019-09-05 12:35:00,128.33,128.41,128.3,128.41,10154.0,123.4394,123.5163,123.4105,123.5163,10154.0
2019-09-05 12:40:00,128.41,128.48,128.37,128.42,6680.0,123.5163,123.5837,123.4778,123.5259,6680.0
2019-09-05 12:45:00,128.44,128.47,128.33,128.36,22100.0,123.5452,123.574,123.4394,123.4682,22100.0
2019-09-05 12:50:00,128.36,128.36,128.23,128.24,16435.0,123.4682,123.4682,123.3432,123.3528,16435.0
2019-09-05 12:55:00,128.23,128.24,128.07,128.13,13596.0,123.3432,123.3528,123.1893,123.247,13596.0
2019-09-05 13:00:00,128.12,128.32,128.12,128.25,13850.0,123.2374,123.4297,123.2374,123.3624,13850.0
2019-09-05 13:05:00,128.25,128.25,128.04,128.06,12154.0,123.3624,123.3624,123.1604,123.1797,12154.0
2019-09-05 13:10:00,128.06,128.09,127.98,128.05,11282.0,123.1797,123.2085,123.1027,123.17,11282.0
2019-09-05 13:15:00,128.06,128.14,128.05,128.06,5804.0,123.1797,123.2566,123.17,123.1797,5804.0
2019-09-05 13:20:00,128.11,128.29,128.09,128.24,7700.0,123.2278,123.4009,123.2085,123.3528,7700.0
2019-09-05 13:25:00,128.24,128.28,128.19,128.25,8283.0,123.3528,123.3913,123.3047,123.3624,8283.0
2019-09-05 13:30:00,128.29,128.29,128.19,128.2,5726.0,123.4009,123.4009,123.3047,123.3143,5726.0
2019-09-05 13:35:00,128.2,128.31,128.09,128.27,8941.0,123.3143,123.4201,123.2085,123.3817,8941.0
2019-09-05 13:40:00,128.29,128.38,128.24,128.29,5555.0,123.4009,123.4875,123.3528,123.4009,5555.0
2019-09-05 13:45:00,128.29,128.38,128.28,128.31,3953.0,123.4009,123.4875,123.3913,123.4201,3953.0
2019-09-05 13:50:00,128.31,128.47,128.31,128.47,3423.0,123.4201,123.574,123.4201,123.574,3423.0
2019-09-05 13:55:00,128.45,128.47,128.38,128.38,16618.0,123.5548,123.574,123.4875,123.4875,16618.0
2019-09-05 14:00:00,128.39,128.41,128.18,128.21,9330.0,123.4971,123.5163,123.2951,123.3239,9330.0
2019-09-05 14:05:00,128.22,128.22,128.18,128.21,4925.0,123.3336,123.3336,123.2951,123.3239,4925.0
2019-09-05 14:10:00,128.25,128.3,128.17,128.27,14137.0,123.3624,123.4105,123.2855,123.3817,14137.0
2019-09-05 14:15:00,128.28,128.3,128.23,128.24,7682.0,123.3913,123.4105,123.3432,123.3528,7682.0
2019-09-05 14:20:00,128.27,128.27,128.15,128.16,8007.0,123.3817,123.3817,123.2662,123.2758,8007.0
2019-09-05 14:25:00,128.23,128.38,128.23,128.33,3953.0,123.3432,123.4875,123.3432,123.4394,3953.0
2019-09-05 14:30:00,128.33,128.43,128.28,128.43,9030.0,123.4394,123.5356,123.3913,123.5356,9030.0
2019-09-05 14:35:00,128.43,128.54,128.4,128.43,19471.0,123.5356,123.6414,123.5067,123.5356,19471.0
2019-09-05 14:40:00,128.43,128.45,128.38,128.44,6645.0,123.5356,123.5548,123.4875,123.5452,6645.0
2019-09-05 14:45:00,128.44,128.55,128.38,128.45,24335.0,123.5452,123.651,123.4875,123.5548,24335.0
2019-09-05 14:50:00,128.44,128.66,128.34,128.66,22734.0,123.5452,123.7568,123.449,123.7568,22734.0
2019-09-05 14:55:00,128.62,128.74,128.62,128.68,9867.0,123.7183,123.8337,123.7183,123.776,9867.0
2019-09-05 15:00:00,128.66,128.8,128.58,128.6,19940.0,123.7568,123.8915,123.6798,123.6991,19940.0
2019-09-05 15:05:00,128.59,128.66,128.48,128.57,10259.0,123.6895,123.7568,123.5837,123.6702,10259.0
2019-09-05 15:10:00,128.58,128.71,128.58,128.66,6968.0,123.6798,123.8049,123.6798,123.7568,6968.0
2019-09-05 15:15:00,128.68,128.78,128.68,128.75,14762.0,123.776,123.8722,123.776,123.8434,14762.0
2019-09-05 15:20:00,128.75,128.83,128.69,128.76,18628.0,123.8434,123.9203,123.7856,123.853,18628.0
2019-09-05 15:25:00,128.74,128.79,128.67,128.69,19638.0,123.8337,123.8818,123.7664,123.7856,19638.0
2019-09-05 15:30:00,128.69,128.83,128.64,128.83,25524.0,123.7856,123.9203,123.7376,123.9203,25524.0
2019-09-05 15:35:00,128.85,128.87,128.71,128.76,25237.0,123.9396,123.9588,123.8049,123.853,25237.0
2019-09-05 15:40:00,128.76,128.78,128.72,128.75,29224.0,123.853,123.8722,123.8145,123.8434,29224.0
2019-09-05 15:45:00,128.75,128.77,128.4,128.4,43054.0,123.8434,123.8626,123.5067,123.5067,43054.0
2019-09-05 15:50:00,128.39,128.5,128.32,128.5,54518.0,123.4971,123.6029,123.4297,123.6029,54518.0
2019-09-05 15:55:00,128.5,128.51,128.38,128.47,104084.0,123.6029,123.6125,123.4875,123.574,104084.0
2019-09-06 09:30:00,128.5,128.5,128.05,128.19,23084.0,123.6029,123.6029,123.17,123.3047,23084.0
2019-09-06 09:35:00,128.12,128.41,128.1,128.22,6256.0,123.2374,123.5163,123.2181,123.3336,6256.0
2019-09-06 09:40:00,128.22,128.36,128.15,128.17,8248.0,123.3336,123.4682,123.2662,123.2855,8248.0
2019-09-06 09:45:00,128.28,128.72,128.21,128.7,4925.0,123.3913,123.8145,123.3239,123.7953,4925.0
2019-09-06 09:50:00,128.66,128.76,128.5,128.55,15758.0,123.7568,123.853,123.6029,123.651,15758.0
2019-09-06 09:55:00,128.57,128.65,128.26,128.3,17419.0,123.6702,123.7472,123.372,123.4105,17419.0
2019-09-06 10:00:00,128.37,128.55,128.3,128.53,7814.0,123.4778,123.651,123.4105,123.6317,7814.0
2019-09-06 10:05:00,128.57,128.72,128.45,128.57,6336.0,123.6702,123.8145,123.5548,123.6702,6336.0
2019-09-06 10:10:00,128.51,128.61,128.4,128.61,5438.0,123.6125,123.7087,123.5067,123.7087,5438.0
2019-09-06 10:15:00,128.6,128.77,128.58,128.74,3000.0,123.6991,123.8626,123.6798,123.8337,3000.0
2019-09-06 10:20:00,128.72,128.92,128.72,128.89,3700.0,123.8145,124.0069,123.8145,123.978,3700.0
2019-09-06 10:25:00,128.91,129.05,128.81,129.04,3537.0,123.9973,124.1319,123.9011,124.1223,3537.0
2019-09-06 10:30:00,129.07,129.1,128.94,129.01,3868.0,124.1512,124.18,124.0261,124.0935,3868.0
2019-09-06 10:35:00,129.03,129.05,128.93,128.98,3900.0,124.1127,124.1319,124.0165,124.0646,3900.0
2019-09-06 10:40:00,128.93,129.16,128.93,129.14,7709.0,124.0165,124.2377,124.0165,124.2185,7709.0
2019-09-06 10:45:00,129.15,129.27,129.12,129.24,7425.0,124.2281,124.3435,124.1993,124.3147,7425.0
2019-09-06 10:50:00,129.2,129.41,129.2,129.32,6768.0,124.2762,124.4782,124.2762,124.3916,6768.0
2019-09-06 10:55:00,129.28,129.34,129.13,129.34,4783.0,124.3532,124.4109,124.2089,124.4109,4783.0
2019-09-06 11:00:00,129.32,129.42,129.24,129.24,3164.0,124.3916,124.4878,124.3147,124.3147,3164.0
2019-09-06 11:05:00,129.29,129.35,129.22,129.35,5900.0,124.3628,124.4205,124.2954,124.4205,5900.0
2019-09-06 11:10:00,129.36,129.37,129.22,129.22,3550.0,124.4301,124.4397,124.2954,124.2954,3550.0
2019-09-06 11:15:00,129.18,129.23,129.05,129.22,5161.0,124.257,124.3051,124.1319,124.2954,5161.0
2019-09-06 11:20:00,129.23,129.23,129.17,129.18,5821.0,124.3051,124.3051,124.2474,124.257,5821.0
2019-09-06 11:25:00,129.18,129.23,129.06,129.23,2555.0,124.257,124.3051,124.1415,124.3051,2555.0
2019-09-06 11:30:00,129.25,129.25,129.06,129.06,3742.0,124.3243,124.3243,124.1415,124.1415,3742.0
2019-09-06 11:35:00,129.04,129.22,129.04,129.18,4100.0,124.1223,124.2954,124.1223,124.257,4100.0
2019-09-06 11:40:00,129.15,129.26,129.12,129.26,2164.0,124.2281,124.3339,124.1993,124.3339,2164.0
2019-09-06 11:45:00,129.25,129.27,129.08,129.21,5943.0,124.3243,124.3435,124.1608,124.2858,5943.0
2019-09-06 11:50:00,129.17,129.23,129.13,129.14,5381.0,124.2474,124.3051,124.2089,124.2185,5381.0
2019-09-06 11:55:00,129.13,129.22,129.09,129.22,5110.0,124.2089,124.2954,124.1704,124.2954,5110.0
2019-09-06 12:00:00,129.22,129.28,129.18,129.24,3981.0,124.2954,124.3532,124.257,124.3147,3981.0
2019-09-06 12:05:00,129.27,129.36,129.22,129.33,5950.0,124.3435,124.4301,124.2954,124.4013,5950.0
2019-09-06 12:10:00,129.31,129.36,129.24,129.29,4569.0,124.382,124.4301,124.3147,124.3628,4569.0
2019-09-06 12:15:00,129.29,129.31,129.18,129.18,2200.0,124.3628,124.382,124.257,124.257,2200.0
2019-09-06 12:20:00,129.2,129.27,129.15,129.17,4255.0,124.2762,124.3435,124.2281,124.2474,4255.0
2019-09-06 12:25:00,129.15,129.23,129.14,129.15,4013.0,124.2281,124.3051,124.2185,124.2281,4013.0
2019-09-06 12:30:00,129.15,129.16,128.95,129.03,6000.0,124.2281,124.2377,124.0357,124.1127,6000.0
2019-09-06 12:35:00,129.01,129.11,128.99,129.09,7603.0,124.0935,124.1896,124.0742,124.1704,7603.0
2019-09-06 12:40:00,129.11,129.12,128.98,129.01,3021.0,124.1896,124.1993,124.0646,124.0935,3021.0
2019-09-06 12:45:00,128.98,129.02,128.91,129.01,3100.0,124.0646,124.1031,123.9973,124.0935,3100.0
2019-09-06 12:50:00,129.03,129.11,128.91,129.11,3410.0,124.1127,124.1896,123.9973,124.1896,3410.0
2019-09-06 12:55:00,129.08,129.24,129.06,129.22,3507.0,124.1608,124.3147,124.1415,124.2954,3507.0
2019-09-06 13:00:00,129.19,129.33,129.09,129.33,8699.0,124.2666,124.4013,124.1704,124.4013,8699.0
2019-09-06 13:05:00,129.34,129.39,129.22,129.23,5558.0,124.4109,124.459,124.2954,124.3051,5558.0
2019-09-06 13:10:00,129.23,129.4,129.2,129.4,2600.0,124.3051,124.4686,124.2762,124.4686,2600.0
2019-09-06 13:15:00,129.4,129.47,129.34,129.42,5293.0,124.4686,124.5359,124.4109,124.4878,5293.0
2019-09-06 13:20:00,129.42,129.57,129.4,129.56,7079.0,124.4878,124.6321,124.4686,124.6225,7079.0
2019-09-06 13:25:00,129.57,129.62,129.52,129.55,4104.0,124.6321,124.6802,124.584,124.6129,4104.0
2019-09-06 13:30:00,129.53,129.61,129.48,129.59,5651.0,124.5936,124.6706,124.5455,124.6513,5651.0
2019-09-06 13:35:00,129.59,129.72,129.57,129.72,4875.0,124.6513,124.7764,124.6321,124.7764,4875.0
2019-09-06 13:40:00,129.69,129.7,129.61,129.63,5100.0,124.7475,124.7572,124.6706,124.6898,5100.0
2019-09-06 13:45:00,129.63,129.64,129.51,129.51,26218.0,124.6898,124.6994,124.5744,124.5744,26218.0
2019-09-06 13:50:00,129.51,129.61,129.5,129.58,6797.0,124.5744,124.6706,124.5648,124.6417,6797.0
2019-09-06 13:55:00,129.58,129.74,129.57,129.66,8997.0,124.6417,124.7956,124.6321,124.7187,8997.0
2019-09-06 14:00:00,129.68,129.68,129.51,129.53,6381.0,124.7379,124.7379,124.5744,124.5936,6381.0
2019-09-06 14:05:00,129.52,129.63,129.5,129.58,6308.0,124.584,124.6898,124.5648,124.6417,6308.0
2019-09-06 14:10:00,129.58,129.69,129.56,129.69,8281.0,124.6417,124.7475,124.6225,124.7475,8281.0
2019-09-06 14:15:00,129.66,129.71,129.64,129.67,6700.0,124.7187,124.7668,124.6994,124.7283,6700.0
2019-09-06 14:20:00,129.66,129.76,129.64,129.73,3225.0,124.7187,124.8149,124.6994,124.786,3225.0
2019-09-06 14:25:00,129.74,129.78,129.7,129.7,10434.0,124.7956,124.8341,124.7572,124.7572,10434.0
2019-09-06 14:30:00,129.68,129.68,129.54,129.54,8429.0,124.7379,124.7379,124.6033,124.6033,8429.0
2019-09-06 14:35:00,129.53,129.53,129.4,129.42,6657.0,124.5936,124.5936,124.4686,124.4878,6657.0
2019-09-06 14:40:00,129.39,129.46,129.32,129.45,4450.0,124.459,124.5263,124.3916,124.5167,4450.0
2019-09-06 14:45:00,129.43,129.45,129.36,129.4,7910.0,124.4974,124.5167,124.4301,124.4686,7910.0
2019-09-06 14:50:00,129.4,129.4,129.34,129.37,4600.0,124.4686,124.4686,124.4109,124.4397,4600.0
2019-09-06 14:55:00,129.38,129.45,129.35,129.43,6557.0,124.4494,124.5167,124.4205,124.4974,6557.0
2019-09-06 15:00:00,129.41,129.43,129.31,129.31,3300.0,124.4782,124.4974,124.382,124.382,3300.0
2019-09-06 15:05:00,129.33,129.38,129.27,129.34,4841.0,124.4013,124.4494,124.3435,124.4109,4841.0
2019-09-06 15:10:00,129.36,129.41,129.33,129.4,5550.0,124.4301,124.4782,124.4013,124.4686,5550.0
2019-09-06 15:15:00,129.41,129.46,129.32,129.46,8300.0,124.4782,124.5263,124.3916,124.5263,8300.0
2019-09-06 15:20:00,129.42,129.56,129.42,129.56,9137.0,124.4878,124.6225,124.4878,124.6225,9137.0
2019-09-06 15:25:00,129.55,129.62,129.51,129.61,10579.0,124.6129,124.6802,124.5744,124.6706,10579.0
2019-09-06 15:30:00,129.64,129.66,129.53,129.55,10181.0,124.6994,124.7187,124.5936,124.6129,10181.0
2019-09-06 15:35:00,129.53,129.55,129.4,129.44,9461.0,124.5936,124.6129,124.4686,124.5071,9461.0
2019-09-06 15:40:00,129.45,129.47,129.35,129.35,13097.0,124.5167,124.5359,124.4205,124.4205,13097.0
2019-09-06 15:45:00,129.36,129.45,129.34,129.41,16871.0,124.4301,124.5167,124.4109,124.4782,16871.0
2019-09-06 15:50:00,129.41,129.47,129.34,129.35,38871.0,124.4782,124.5359,124.4109,124.4205,38871.0
2019-09-06 15:55:00,129.33,129.49,129.25,129.48,90689.0,124.4013,124.5552,124.3243,124.5455,90689.0
2019-09-09 09:30:00,129.79,129.88,129.15,129.36,20919.0,124.8437,124.9303,124.2281,124.4301,20919.0
2019-09-09 09:35:00,129.37,129.37,128.92,129.04,10740.0,124.4397,124.4397,124.0069,124.1223,10740.0
2019-09-09 09:40:00,128.92,129.01,128.85,128.85,7902.0,124.0069,124.0935,123.9396,123.9396,7902.0
2019-09-09 09:45:00,128.85,128.93,128.6,128.73,13241.0,123.9396,124.0165,123.6991,123.8241,13241.0
2019-09-09 09:50:00,128.76,128.92,128.57,128.66,5200.0,123.853,124.0069,123.6702,123.7568,5200.0
2019-09-09 09:55:00,128.72,128.92,128.62,128.62,10336.0,123.8145,124.0069,123.7183,123.7183,10336.0
2019-09-09 10:00:00,128.66,128.82,128.36,128.79,16347.0,123.7568,123.9107,123.4682,123.8818,16347.0
2019-09-09 10:05:00,128.8,128.93,128.76,128.84,6430.0,123.8915,124.0165,123.853,123.9299,6430.0
2019-09-09 10:10:00,128.83,128.92,128.69,128.71,13000.0,123.9203,124.0069,123.7856,123.8049,13000.0
2019-09-09 10:15:00,128.75,128.91,128.7,128.79,11176.0,123.8434,123.9973,123.7953,123.8818,11176.0
2019-09-09 10:20:00,128.72,128.81,128.55,128.81,9500.0,123.8145,123.9011,123.651,123.9011,9500.0
2019-09-09 10:25:00,128.84,128.91,128.76,128.81,5863.0,123.9299,123.9973,123.853,123.9011,5863.0
2019-09-09 10:30:00,128.83,128.94,128.8,128.92,6809.0,123.9203,124.0261,123.8915,124.0069,6809.0
2019-09-09 10:35:00,128.92,128.97,128.82,128.88,13779.0,124.0069,124.055,123.9107,123.9684,13779.0
2019-09-09 10:40:00,128.85,128.92,128.67,128.81,7202.0,123.9396,124.0069,123.7664,123.9011,7202.0
2019-09-09 10:45:00,128.81,128.9,128.59,128.67,9478.0,123.9011,123.9876,123.6895,123.7664,9478.0
2019-09-09 10:50:00,128.7,128.75,128.57,128.6,6088.0,123.7953,123.8434,123.6702,123.6991,6088.0
2019-09-09 10:55:00,128.57,128.66,128.47,128.63,7825.0,123.6702,123.7568,123.574,123.7279,7825.0
2019-09-09 11:00:00,128.66,128.83,128.63,128.83,10277.0,123.7568,123.9203,123.7279,123.9203,10277.0
2019-09-09 11:05:00,128.83,128.96,128.79,128.96,10135.0,123.9203,124.0454,123.8818,124.0454,10135.0
2019-09-09 11:10:00,128.96,129.09,128.93,128.99,6508.0,124.0454,124.1704,124.0165,124.0742,6508.0
2019-09-09 11:15:00,128.98,129.21,128.98,129.09,35462.0,124.0646,124.2858,124.0646,124.1704,35462.0
2019-09-09 11:20:00,129.06,129.12,128.87,128.91,4628.0,124.1415,124.1993,123.9588,123.9973,4628.0
2019-09-09 11:25:00,128.89,129.07,128.86,129.07,5000.0,123.978,124.1512,123.9492,124.1512,5000.0
2019-09-09 11:30:00,129.05,129.14,129.02,129.1,5283.0,124.1319,124.2185,124.1031,124.18,5283.0
2019-09-09 11:35:00,129.14,129.21,129.02,129.02,6214.0,124.2185,124.2858,124.1031,124.1031,6214.0
2019-09-09 11:40:00,129.0,129.04,128.81,128.95,8569.0,124.0838,124.1223,123.9011,124.0357,8569.0
2019-09-09 11:45:00,128.96,129.07,128.86,129.03,8873.0,124.0454,124.1512,123.9492,124.1127,8873.0
2019-09-09 11:50:00,129.04,129.22,129.04,129.21,10287.0,124.1223,124.2954,124.1223,124.2858,10287.0
2019-09-09 11:55:00,129.23,129.32,129.11,129.32,13752.0,124.3051,124.3916,124.1896,124.3916,13752.0
2019-09-09 12:00:00,129.26,129.46,129.24,129.37,9291.0,124.3339,124.5263,124.3147,124.4397,9291.0
2019-09-09 12:05:00,129.46,129.46,129.33,129.33,2802.0,124.5263,124.5263,124.4013,124.4013,2802.0
2019-09-09 12:10:00,129.33,129.41,129.19,129.23,9125.0,124.4013,124.4782,124.2666,124.3051,9125.0
2019-09-09 12:15:00,129.19,129.21,128.95,129.04,15588.0,124.2666,124.2858,124.0357,124.1223,15588.0
2019-09-09 12:20:00,128.99,129.17,128.97,129.09,10253.0,124.0742,124.2474,124.055,124.1704,10253.0
2019-09-09 12:25:00,129.05,129.2,129.01,129.16,5886.0,124.1319,124.2762,124.0935,124.2377,5886.0
2019-09-09 12:30:00,129.13,129.19,129.0,129.11,3603.0,124.2089,124.2666,124.0838,124.1896,3603.0
2019-09-09 12:35:00,129.07,129.07,128.85,128.92,6899.0,124.1512,124.1512,123.9396,124.0069,6899.0
2019-09-09 12:40:00,128.94,129.07,128.91,129.07,4704.0,124.0261,124.1512,123.9973,124.1512,4704.0
2019-09-09 12:45:00,129.12,129.22,129.02,129.02,5298.0,124.1993,124.2954,124.1031,124.1031,5298.0
2019-09-09 12:50:00,129.06,129.22,128.98,129.16,4705.0,124.1415,124.2954,124.0646,124.2377,4705.0
2019-09-09 12:55:00,129.16,129.22,129.1,129.18,3581.0,124.2377,124.2954,124.18,124.257,3581.0
2019-09-09 13:00:00,129.2,129.2,129.13,129.16,4616.0,124.2762,124.2762,124.2089,124.2377,4616.0
2019-09-09 13:05:00,129.2,129.23,129.05,129.17,5455.0,124.2762,124.3051,124.1319,124.2474,5455.0
2019-09-09 13:10:00,129.2,129.2,129.02,129.04,4253.0,124.2762,124.2762,124.1031,124.1223,4253.0
2019-09-09 13:15:00,129.04,129.14,129.02,129.1,4799.0,124.1223,124.2185,124.1031,124.18,4799.0
2019-09-09 13:20:00,129.09,129.14,129.01,129.03,6795.0,124.1704,124.2185,124.0935,124.1127,6795.0
2019-09-09 13:25:00,129.02,129.08,128.95,129.0,4438.0,124.1031,124.1608,124.0357,124.0838,4438.0
2019-09-09 13:30:00,128.99,129.01,128.9,128.93,2748.0,124.0742,124.0935,123.9876,124.0165,2748.0
2019-09-09 13:35:00,128.9,128.9,128.74,128.9,4235.0,123.9876,123.9876,123.8337,123.9876,4235.0
2019-09-09 13:40:00,128.89,128.93,128.8,128.83,2800.0,123.978,124.0165,123.8915,123.9203,2800.0
2019-09-09 13:45:00,128.8,128.87,128.77,128.82,5059.0,123.8915,123.9588,123.8626,123.9107,5059.0
2019-09-09 13:50:00,128.81,128.85,128.75,128.83,3781.0,123.9011,123.9396,123.8434,123.9203,3781.0
2019-09-09 13:55:00,128.84,128.87,128.8,128.84,3340.0,123.9299,123.9588,123.8915,123.9299,3340.0
2019-09-09 14:00:00,128.82,128.86,128.79,128.84,5121.0,123.9107,123.9492,123.8818,123.9299,5121.0
2019-09-09 14:05:00,128.82,128.93,128.82,128.86,8753.0,123.9107,124.0165,123.9107,123.9492,8753.0
2019-09-09 14:10:00,128.82,128.98,128.82,128.93,7205.0,123.9107,124.0646,123.9107,124.0165,7205.0
2019-09-09 14:15:00,128.9,129.0,128.86,128.86,15914.0,123.9876,124.0838,123.9492,123.9492,15914.0
2019-09-09 14:20:00,128.86,129.03,128.85,128.93,22056.0,123.9492,124.1127,123.9396,124.0165,22056.0
2019-09-09 14:25:00,128.93,128.99,128.92,128.97,6100.0,124.0165,124.0742,124.0069,124.055,6100.0
2019-09-09 14:30:00,128.96,129.19,128.92,129.17,9447.0,124.0454,124.2666,124.0069,124.2474,9447.0
2019-09-09 14:35:00,129.16,129.24,129.14,129.23,6014.0,124.2377,124.3147,124.2185,124.3051,6014.0
2019-09-09 14:40:00,129.2,129.28,129.18,129.27,4403.0,124.2762,124.3532,124.257,124.3435,4403.0
2019-09-09 14:45:00,129.27,129.32,129.25,129.29,5135.0,124.3435,124.3916,124.3243,124.3628,5135.0
2019-09-09 14:50:00,129.26,129.37,129.24,129.28,5281.0,124.3339,124.4397,124.3147,124.3532,5281.0
2019-09-09 14:55:00,129.28,129.37,129.27,129.37,4199.0,124.3532,124.4397,124.3435,124.4397,4199.0
2019-09-09 15:00:00,129.36,129.48,129.26,129.44,8802.0,124.4301,124.5455,124.3339,124.5071,8802.0
2019-09-09 15:05:00,129.44,129.44,129.36,129.41,3991.0,124.5071,124.5071,124.4301,124.4782,3991.0
2019-09-09 15:10:00,129.4,129.64,129.4,129.62,6199.0,124.4686,124.6994,124.4686,124.6802,6199.0
2019-09-09 15:15:00,129.62,129.8,129.59,129.76,10143.0,124.6802,124.8533,124.6513,124.8149,10143.0
2019-09-09 15:20:00,129.73,129.74,129.64,129.68,6087.0,124.786,124.7956,124.6994,124.7379,6087.0
2019-09-09 15:25:00,129.69,129.71,129.61,129.67,7791.0,124.7475,124.7668,124.6706,124.7283,7791.0
2019-09-09 15:30:00,129.68,129.73,129.58,129.66,11383.0,124.7379,124.786,124.6417,124.7187,11383.0
2019-09-09 15:35:00,129.66,129.72,129.57,129.72,11447.0,124.7187,124.7764,124.6321,124.7764,11447.0
2019-09-09 15:40:00,129.73,129.76,129.69,129.71,12111.0,124.786,124.8149,124.7475,124.7668,12111.0
2019-09-09 15:45:00,129.72,129.87,129.72,129.82,14372.0,124.7764,124.9207,124.7764,124.8726,14372.0
2019-09-09 15:50:00,129.79,129.87,129.78,129.85,24005.0,124.8437,124.9207,124.8341,124.9014,24005.0
2019-09-09 15:55:00,129.82,129.95,129.79,129.95,49960.0,124.8726,124.9976,124.8437,124.9976,49960.0
2019-09-10 09:30:00,130.0,130.0,129.02,129.09,60516.0,125.0457,125.0457,124.1031,124.1704,60516.0
2019-09-10 09:35:00,128.89,129.02,128.76,128.83,8582.0,123.978,124.1031,123.853,123.9203,8582.0
2019-09-10 09:40:00,128.78,129.04,128.73,128.9,6336.0,123.8722,124.1223,123.8241,123.9876,6336.0
2019-09-10 09:45:00,128.83,129.01,128.67,128.88,6791.0,123.9203,124.0935,123.7664,123.9684,6791.0
2019-09-10 09:50:00,128.87,129.16,128.83,129.16,5683.0,123.9588,124.2377,123.9203,124.2377,5683.0
2019-09-10 09:55:00,129.15,129.47,129.15,129.41,7600.0,124.2281,124.5359,124.2281,124.4782,7600.0
2019-09-10 10:00:00,129.41,129.52,129.28,129.34,11608.0,124.4782,124.584,124.3532,124.4109,11608.0
2019-09-10 10:05:00,129.33,129.4,129.26,129.26,10811.0,124.4013,124.4686,124.3339,124.3339,10811.0
2019-09-10 10:10:00,129.26,129.46,129.17,129.27,13037.0,124.3339,124.5263,124.2474,124.3435,13037.0
2019-09-10 10:15:00,129.24,129.43,129.23,129.28,32337.0,124.3147,124.4974,124.3051,124.3532,32337.0
2019-09-10 10:20:00,129.26,129.56,129.17,129.55,10143.0,124.3339,124.6225,124.2474,124.6129,10143.0
2019-09-10 10:25:00,129.61,129.67,129.47,129.62,7753.0,124.6706,124.7283,124.5359,124.6802,7753.0
2019-09-10 10:30:00,129.59,129.66,129.52,129.64,4310.0,124.6513,124.7187,124.584,124.6994,4310.0
2019-09-10 10:35:00,129.62,129.68,129.58,129.61,6051.0,124.6802,124.7379,124.6417,124.6706,6051.0
2019-09-10 10:40:00,129.53,129.76,129.49,129.76,5813.0,124.5936,124.8149,124.5552,124.8149,5813.0
2019-09-10 10:45:00,129.75,129.75,129.49,129.63,6497.0,124.8053,124.8053,124.5552,124.6898,6497.0
2019-09-10 10:50:00,129.66,129.68,129.5,129.51,3169.0,124.7187,124.7379,124.5648,124.5744,3169.0
2019-09-10 10:55:00,129.52,129.55,129.41,129.49,3756.0,124.584,124.6129,124.4782,124.5552,3756.0
2019-09-10 11:00:00,129.52,129.64,129.5,129.59,6100.0,124.584,124.6994,124.5648,124.6513,6100.0
2019-09-10 11:05:00,129.59,129.77,129.59,129.73,8481.0,124.6513,124.8245,124.6513,124.786,8481.0
2019-09-10 11:10:00,129.72,129.84,129.68,129.84,4900.0,124.7764,124.8918,124.7379,124.8918,4900.0
2019-09-10 11:15:00,129.86,129.86,129.72,129.77,4178.0,124.9111,124.9111,124.7764,124.8245,4178.0
2019-09-10 11:20:00,129.75,129.82,129.72,129.76,3821.0,124.8053,124.8726,124.7764,124.8149,3821.0
2019-09-10 11:25:00,129.78,129.79,129.67,129.7,2950.0,124.8341,124.8437,124.7283,124.7572,2950.0
2019-09-10 11:30:00,129.68,129.85,129.68,129.83,4896.0,124.7379,124.9014,124.7379,124.8822,4896.0
2019-09-10 11:35:00,129.83,129.92,129.78,129.85,6350.0,124.8822,124.9688,124.8341,124.9014,6350.0
2019-09-10 11:40:00,129.83,129.88,129.76,129.84,3614.0,124.8822,124.9303,124.8149,124.8918,3614.0
2019-09-10 11:45:00,129.81,130.08,129.75,130.08,9894.0,124.863,125.1227,124.8053,125.1227,9894.0
2019-09-10 11:50:00,130.14,130.28,130.12,130.25,8515.0,125.1804,125.3151,125.1612,125.2862,8515.0
2019-09-10 11:55:00,130.25,130.26,130.06,130.16,8727.0,125.2862,125.2958,125.1034,125.1996,8727.0
2019-09-10 12:00:00,130.21,130.27,130.02,130.02,6565.0,125.2477,125.3054,125.065,125.065,6565.0
2019-09-10 12:05:00,130.01,130.25,129.99,130.25,4870.0,125.0553,125.2862,125.0361,125.2862,4870.0
2019-09-10 12:10:00,130.29,130.56,130.21,130.49,10115.0,125.3247,125.5844,125.2477,125.517,10115.0
2019-09-10 12:15:00,130.46,130.59,130.46,130.59,4229.0,125.4882,125.6132,125.4882,125.6132,4229.0
2019-09-10 12:20:00,130.58,130.72,130.53,130.68,7724.0,125.6036,125.7383,125.5555,125.6998,7724.0
2019-09-10 12:25:00,130.67,130.67,130.53,130.61,2250.0,125.6902,125.6902,125.5555,125.6325,2250.0
2019-09-10 12:30:00,130.61,130.65,130.58,130.63,3730.0,125.6325,125.671,125.6036,125.6517,3730.0
2019-09-10 12:35:00,130.66,130.7,130.66,130.67,2500.0,125.6806,125.719,125.6806,125.6902,2500.0
2019-09-10 12:40:00,130.68,130.68,130.61,130.64,3350.0,125.6998,125.6998,125.6325,125.6613,3350.0
2019-09-10 12:45:00,130.65,130.71,130.6,130.71,5733.0,125.671,125.7287,125.6229,125.7287,5733.0
2019-09-10 12:50:00,130.68,130.82,130.67,130.8,4749.0,125.6998,125.8345,125.6902,125.8152,4749.0
2019-09-10 12:55:00,130.78,130.82,130.73,130.8,2656.0,125.796,125.8345,125.7479,125.8152,2656.0
2019-09-10 13:00:00,130.83,130.85,130.73,130.8,5850.0,125.8441,125.8633,125.7479,125.8152,5850.0
2019-09-10 13:05:00,130.77,130.82,130.66,130.67,3034.0,125.7864,125.8345,125.6806,125.6902,3034.0
2019-09-10 13:10:00,130.7,130.75,130.69,130.75,5116.0,125.719,125.7671,125.7094,125.7671,5116.0
2019-09-10 13:15:00,130.75,130.78,130.56,130.57,6895.0,125.7671,125.796,125.5844,125.594,6895.0
2019-09-10 13:20:00,130.56,130.68,130.55,130.68,4324.0,125.5844,125.6998,125.5748,125.6998,4324.0
2019-09-10 13:25:00,130.69,130.75,130.69,130.73,2122.0,125.7094,125.7671,125.7094,125.7479,2122.0
2019-09-10 13:30:00,130.71,130.74,130.66,130.68,5237.0,125.7287,125.7575,125.6806,125.6998,5237.0
2019-09-10 13:35:00,130.7,130.85,130.69,130.84,3520.0,125.719,125.8633,125.7094,125.8537,3520.0
2019-09-10 13:40:00,130.85,130.88,130.81,130.86,4057.0,125.8633,125.8922,125.8249,125.8729,4057.0
2019-09-10 13:45:00,130.86,130.9,130.83,130.88,3586.0,125.8729,125.9114,125.8441,125.8922,3586.0
2019-09-10 13:50:00,130.85,130.94,130.85,130.92,4470.0,125.8633,125.9499,125.8633,125.9307,4470.0
2019-09-10 13:55:00,130.91,130.95,130.86,130.92,5040.0,125.921,125.9595,125.8729,125.9307,5040.0
2019-09-10 14:00:00,130.94,130.97,130.86,130.92,4645.0,125.9499,125.9788,125.8729,125.9307,4645.0
2019-09-10 14:05:00,130.9,131.01,130.87,130.96,7603.0,125.9114,126.0172,125.8826,125.9691,7603.0
2019-09-10 14:10:00,130.92,131.01,130.92,130.96,3950.0,125.9307,126.0172,125.9307,125.9691,3950.0
2019-09-10 14:15:00,130.98,131.06,130.97,131.01,8198.0,125.9884,126.0653,125.9788,126.0172,8198.0
2019-09-10 14:20:00,130.96,131.04,130.91,130.97,3803.0,125.9691,126.0461,125.921,125.9788,3803.0
2019-09-10 14:25:00,130.99,131.02,130.89,130.93,3750.0,125.998,126.0269,125.9018,125.9403,3750.0
2019-09-10 14:30:00,130.91,130.96,130.86,130.91,3550.0,125.921,125.9691,125.8729,125.921,3550.0
2019-09-10 14:35:00,130.9,130.9,130.71,130.85,6490.0,125.9114,125.9114,125.7287,125.8633,6490.0
2019-09-10 14:40:00,130.8,130.82,130.74,130.74,6329.0,125.8152,125.8345,125.7575,125.7575,6329.0
2019-09-10 14:45:00,130.75,130.82,130.73,130.79,4436.0,125.7671,125.8345,125.7479,125.8056,4436.0
2019-09-10 14:50:00,130.81,130.87,130.78,130.86,4370.0,125.8249,125.8826,125.796,125.8729,4370.0
2019-09-10 14:55:00,130.87,130.98,130.86,130.97,5162.0,125.8826,125.9884,125.8729,125.9788,5162.0
2019-09-10 15:00:00,130.99,131.17,130.99,131.17,9917.0,125.998,126.1711,125.998,126.1711,9917.0
2019-09-10 15:05:00,131.16,131.23,131.12,131.17,10298.0,126.1615,126.2288,126.123,126.1711,10298.0
2019-09-10 15:10:00,131.19,131.22,131.13,131.19,7793.0,126.1904,126.2192,126.1327,126.1904,7793.0
2019-09-10 15:15:00,131.19,131.46,131.18,131.46,13050.0,126.1904,126.4501,126.1808,126.4501,13050.0
2019-09-10 15:20:00,131.46,131.48,131.21,131.21,14583.0,126.4501,126.4693,126.2096,126.2096,14583.0
2019-09-10 15:25:00,131.21,131.34,131.21,131.32,12227.0,126.2096,126.3347,126.2096,126.3154,12227.0
2019-09-10 15:30:00,131.31,131.31,131.22,131.22,12259.0,126.3058,126.3058,126.2192,126.2192,12259.0
2019-09-10 15:35:00,131.22,131.3,131.22,131.26,13231.0,126.2192,126.2962,126.2192,126.2577,13231.0
2019-09-10 15:40:00,131.26,131.42,131.24,131.42,19124.0,126.2577,126.4116,126.2385,126.4116,19124.0
2019-09-10 15:45:00,131.42,131.48,131.34,131.36,25437.0,126.4116,126.4693,126.3347,126.3539,25437.0
2019-09-10 15:50:00,131.36,131.44,131.32,131.44,36237.0,126.3539,126.4308,126.3154,126.4308,36237.0
2019-09-10 15:55:00,131.43,131.71,131.43,131.69,98572.0,126.4212,126.6906,126.4212,126.6713,98572.0
2019-09-11 09:30:00,131.39,131.95,131.07,131.1,22204.0,126.3828,126.9214,126.0749,126.1038,22204.0
2019-09-11 09:35:00,130.99,131.52,130.83,131.51,5572.0,125.998,126.5078,125.8441,126.4982,5572.0
2019-09-11 09:40:00,131.73,131.73,131.08,131.15,4148.0,126.7098,126.7098,126.0846,126.1519,4148.0
2019-09-11 09:45:00,131.2,131.33,131.13,131.25,9366.0,126.2,126.325,126.1327,126.2481,9366.0
2019-09-11 09:50:00,131.25,131.39,131.2,131.23,6744.0,126.2481,126.3828,126.2,126.2288,6744.0
2019-09-11 09:55:00,131.25,131.26,130.97,130.97,18336.0,126.2481,126.2577,125.9788,125.9788,18336.0
2019-09-11 10:00:00,131.0,131.34,131.0,131.34,9941.0,126.0076,126.3347,126.0076,126.3347,9941.0
2019-09-11 10:05:00,131.3,131.97,131.26,131.94,25034.0,126.2962,126.9406,126.2577,126.9118,25034.0
2019-09-11 10:10:00,132.0,132.05,131.87,131.97,11346.0,126.9695,127.0176,126.8445,126.9406,11346.0
2019-09-11 10:15:00,132.01,132.08,131.86,132.06,5100.0,126.9791,127.0465,126.8348,127.0272,5100.0
2019-09-11 10:20:00,132.04,132.13,131.96,132.06,4700.0,127.008,127.0945,126.931,127.0272,4700.0
2019-09-11 10:25:00,132.07,132.51,132.07,132.18,8305.0,127.0368,127.4601,127.0368,127.1426,8305.0
2019-09-11 10:30:00,132.21,132.45,132.21,132.32,4950.0,127.1715,127.4024,127.1715,127.2773,4950.0
2019-09-11 10:35:00,132.39,132.54,132.37,132.37,2475.0,127.3446,127.4889,127.3254,127.3254,2475.0
2019-09-11 10:40:00,132.41,132.67,132.41,132.63,5116.0,127.3639,127.614,127.3639,127.5755,5116.0
2019-09-11 10:45:00,132.59,132.63,132.53,132.59,8018.0,127.537,127.5755,127.4793,127.537,8018.0
2019-09-11 10:50:00,132.64,132.69,132.45,132.46,5805.0,127.5851,127.6332,127.4024,127.412,5805.0
2019-09-11 10:55:00,132.41,132.53,132.4,132.53,3450.0,127.3639,127.4793,127.3543,127.4793,3450.0
2019-09-11 11:00:00,132.51,132.71,132.47,132.64,7338.0,127.4601,127.6524,127.4216,127.5851,7338.0
2019-09-11 11:05:00,132.61,132.61,132.49,132.53,4232.0,127.5563,127.5563,127.4408,127.4793,4232.0
2019-09-11 11:10:00,132.54,132.57,132.37,132.45,9741.0,127.4889,127.5178,127.3254,127.4024,9741.0
2019-09-11 11:15:00,132.46,132.65,132.46,132.63,5940.0,127.412,127.5947,127.412,127.5755,5940.0
2019-09-11 11:20:00,132.6,132.6,132.47,132.47,5544.0,127.5466,127.5466,127.4216,127.4216,5544.0
2019-09-11 11:25:00,132.46,132.59,132.42,132.44,7440.0,127.412,127.537,127.3735,127.3927,7440.0
2019-09-11 11:30:00,132.48,132.68,132.48,132.68,15576.0,127.4312,127.6236,127.4312,127.6236,15576.0
2019-09-11 11:35:00,132.68,132.7,132.49,132.52,9511.0,127.6236,127.6428,127.4408,127.4697,9511.0
2019-09-11 11:40:00,132.46,132.46,132.29,132.35,6670.0,127.412,127.412,127.2485,127.3062,6670.0
2019-09-11 11:45:00,132.32,132.41,132.29,132.38,8900.0,127.2773,127.3639,127.2485,127.335,8900.0
2019-09-11 11:50:00,132.38,132.39,132.17,132.21,9113.0,127.335,127.3446,127.133,127.1715,9113.0
2019-09-11 11:55:00,132.18,132.24,132.11,132.18,3228.0,127.1426,127.2004,127.0753,127.1426,3228.0
2019-09-11 12:00:00,132.2,132.42,132.2,132.38,6443.0,127.1619,127.3735,127.1619,127.335,6443.0
2019-09-11 12:05:00,132.4,132.58,132.4,132.57,3184.0,127.3543,127.5274,127.3543,127.5178,3184.0
2019-09-11 12:10:00,132.61,132.83,132.61,132.78,8665.0,127.5563,127.7679,127.5563,127.7198,8665.0
2019-09-11 12:15:00,132.86,132.9,132.84,132.89,3493.0,127.7967,127.8352,127.7775,127.8256,3493.0
2019-09-11 12:20:00,132.89,132.93,132.77,132.81,5769.0,127.8256,127.8641,127.7102,127.7486,5769.0
2019-09-11 12:25:00,132.85,132.92,132.84,132.9,2700.0,127.7871,127.8544,127.7775,127.8352,2700.0
2019-09-11 12:30:00,132.91,133.03,132.89,132.99,5478.0,127.8448,127.9603,127.8256,127.9218,5478.0
2019-09-11 12:35:00,133.0,133.06,132.98,133.05,9846.0,127.9314,127.9891,127.9122,127.9795,9846.0
2019-09-11 12:40:00,133.0,133.07,132.84,133.01,364420.0,127.9314,127.9987,127.7775,127.941,364420.0
2019-09-11 12:45:00,133.03,133.16,133.01,133.09,6499.0,127.9603,128.0853,127.941,128.018,6499.0
2019-09-11 12:50:00,133.09,133.17,133.08,133.17,3021.0,128.018,128.0949,128.0083,128.0949,3021.0
2019-09-11 12:55:00,133.18,133.27,133.14,133.17,10914.0,128.1045,128.1911,128.0661,128.0949,10914.0
2019-09-11 13:00:00,133.16,133.2,133.08,133.15,3823.0,128.0853,128.1238,128.0083,128.0757,3823.0
2019-09-11 13:05:00,133.14,133.2,133.08,133.19,1946.0,128.0661,128.1238,128.0083,128.1142,1946.0
2019-09-11 13:10:00,133.19,133.23,133.17,133.2,1900.0,128.1142,128.1526,128.0949,128.1238,1900.0
2019-09-11 13:15:00,133.19,133.35,133.17,133.35,5213.0,128.1142,128.2681,128.0949,128.2681,5213.0
2019-09-11 13:20:00,133.38,133.45,133.34,133.38,4899.0,128.2969,128.3642,128.2584,128.2969,4899.0
2019-09-11 13:25:00,133.41,133.5,133.4,133.44,6788.0,128.3258,128.4123,128.3162,128.3546,6788.0
2019-09-11 13:30:00,133.37,133.59,133.37,133.41,18094.0,128.2873,128.4989,128.2873,128.3258,18094.0
2019-09-11 13:35:00,133.41,133.41,133.26,133.4,24361.0,128.3258,128.3258,128.1815,128.3162,24361.0
2019-09-11 13:40:00,133.39,133.55,133.34,133.39,6921.0,128.3065,128.4604,128.2584,128.3065,6921.0
2019-09-11 13:45:00,133.36,133.37,133.32,133.33,1500.0,128.2777,128.2873,128.2392,128.2488,1500.0
2019-09-11 13:50:00,133.33,133.36,133.3,133.3,4300.0,128.2488,128.2777,128.22,128.22,4300.0
2019-09-11 13:55:00,133.33,133.33,133.08,133.12,2452.0,128.2488,128.2488,128.0083,128.0468,2452.0
2019-09-11 14:00:00,133.08,133.08,132.85,132.85,3758.0,128.0083,128.0083,127.7871,127.7871,3758.0
2019-09-11 14:05:00,132.85,132.94,132.82,132.87,6353.0,127.7871,127.8737,127.7583,127.8063,6353.0
2019-09-11 14:10:00,132.87,132.96,132.86,132.87,6472.0,127.8063,127.8929,127.7967,127.8063,6472.0
2019-09-11 14:15:00,132.84,132.84,132.69,132.73,6605.0,127.7775,127.7775,127.6332,127.6717,6605.0
2019-09-11 14:20:00,132.75,132.8,132.69,132.78,3800.0,127.6909,127.739,127.6332,127.7198,3800.0
2019-09-11 14:25:00,132.76,132.87,132.76,132.81,4614.0,127.7005,127.8063,127.7005,127.7486,4614.0
2019-09-11 14:30:00,132.85,132.87,132.81,132.86,4865.0,127.7871,127.8063,127.7486,127.7967,4865.0
2019-09-11 14:35:00,132.86,132.96,132.83,132.96,5438.0,127.7967,127.8929,127.7679,127.8929,5438.0
2019-09-11 14:40:00,132.95,133.02,132.92,133.02,5634.0,127.8833,127.9506,127.8544,127.9506,5634.0
2019-09-11 14:45:00,133.04,133.04,132.95,132.99,5833.0,127.9699,127.9699,127.8833,127.9218,5833.0
2019-09-11 14:50:00,132.99,133.06,132.96,133.05,3420.0,127.9218,127.9891,127.8929,127.9795,3420.0
2019-09-11 14:55:00,133.05,133.05,132.92,132.99,7143.0,127.9795,127.9795,127.8544,127.9218,7143.0
2019-09-11 15:00:00,133.01,133.1,133.01,133.09,6516.0,127.941,128.0276,127.941,128.018,6516.0
2019-09-11 15:05:00,133.07,133.17,133.06,133.16,9030.0,127.9987,128.0949,127.9891,128.0853,9030.0
2019-09-11 15:10:00,133.18,133.19,133.15,133.15,9699.0,128.1045,128.1142,128.0757,128.0757,9699.0
2019-09-11 15:15:00,133.14,133.2,133.07,133.16,26095.0,128.0661,128.1238,127.9987,128.0853,26095.0
2019-09-11 15:20:00,133.17,133.18,132.98,133.05,13080.0,128.0949,128.1045,127.9122,127.9795,13080.0
2019-09-11 15:25:00,133.03,133.1,133.01,133.03,10802.0,127.9603,128.0276,127.941,127.9603,10802.0
2019-09-11 15:30:00,133.04,133.1,132.91,132.97,11281.0,127.9699,128.0276,127.8448,127.9025,11281.0
2019-09-11 15:35:00,132.95,133.05,132.95,133.0,20208.0,127.8833,127.9795,127.8833,127.9314,20208.0
2019-09-11 15:40:00,133.0,133.02,132.9,132.98,24614.0,127.9314,127.9506,127.8352,127.9122,24614.0
2019-09-11 15:45:00,132.97,132.98,132.85,132.94,18062.0,127.9025,127.9122,127.7871,127.8737,18062.0
2019-09-11 15:50:00,132.95,133.02,132.88,132.95,43750.0,127.8833,127.9506,127.816,127.8833,43750.0
2019-09-11 15:55:00,132.95,133.13,132.78,133.09,95783.0,127.8833,128.0564,127.7198,128.018,95783.0
2019-09-12 09:30:00,133.51,133.68,132.97,133.53,23459.0,128.422,128.5855,127.9025,128.4412,23459.0
2019-09-12 09:35:00,133.53,133.74,133.32,133.73,4974.0,128.4412,128.6432,128.2392,128.6336,4974.0
2019-09-12 09:40:00,133.8,133.84,133.59,133.79,8497.0,128.7009,128.7394,128.4989,128.6913,8497.0
2019-09-12 09:45:00,133.68,133.9,133.37,133.38,11537.0,128.5855,128.7971,128.2873,128.2969,11537.0
2019-09-12 09:50:00,133.38,133.44,133.16,133.19,6926.0,128.2969,128.3546,128.0853,128.1142,6926.0
2019-09-12 09:55:00,133.16,133.24,132.93,132.98,6419.0,128.0853,128.1622,127.8641,127.9122,6419.0
2019-09-12 10:00:00,132.94,133.21,132.91,133.17,6500.0,127.8737,128.1334,127.8448,128.0949,6500.0
2019-09-12 10:05:00,133.17,133.22,133.02,133.22,6823.0,128.0949,128.143,127.9506,128.143,6823.0
2019-09-12 10:10:00,133.22,134.26,133.15,134.13,57615.0,128.143,129.1434,128.0757,129.0183,57615.0
2019-09-12 10:15:00,134.14,134.22,134.01,134.06,18434.0,129.0279,129.1049,128.9029,128.951,18434.0
2019-09-12 10:20:00,134.06,134.17,133.8,133.9,26104.0,128.951,129.0568,128.7009,128.7971,26104.0
2019-09-12 10:25:00,133.86,134.37,133.86,134.29,8601.0,128.7586,129.2492,128.7586,129.1722,8601.0
2019-09-12 10:30:00,134.27,134.29,133.91,133.95,7711.0,129.153,129.1722,128.8067,128.8452,7711.0
2019-09-12 10:35:00,133.92,133.92,133.55,133.6,4800.0,128.8163,128.8163,128.4604,128.5085,4800.0
2019-09-12 10:40:00,133.59,133.65,133.34,133.52,9804.0,128.4989,128.5566,128.2584,128.4316,9804.0
2019-09-12 10:45:00,133.56,133.6,133.49,133.58,7094.0,128.4701,128.5085,128.4027,128.4893,7094.0
2019-09-12 10:50:00,133.58,133.65,132.68,132.83,18437.0,128.4893,128.5566,127.6236,127.7679,18437.0
2019-09-12 10:55:00,132.78,132.78,132.49,132.63,11950.0,127.7198,127.7198,127.4408,127.5755,11950.0
2019-09-12 11:00:00,132.61,132.68,132.41,132.47,5808.0,127.5563,127.6236,127.3639,127.4216,5808.0
2019-09-12 11:05:00,132.48,132.63,132.43,132.46,3900.0,127.4312,127.5755,127.3831,127.412,3900.0
2019-09-12 11:10:00,132.52,132.71,132.51,132.71,5216.0,127.4697,127.6524,127.4601,127.6524,5216.0
2019-09-12 11:15:00,132.73,132.98,132.73,132.96,3734.0,127.6717,127.9122,127.6717,127.8929,3734.0
2019-09-12 11:20:00,133.02,133.21,132.99,133.13,8300.0,127.9506,128.1334,127.9218,128.0564,8300.0
2019-09-12 11:25:00,133.14,133.19,132.99,133.11,5652.0,128.0661,128.1142,127.9218,128.0372,5652.0
2019-09-12 11:30:00,133.14,133.16,133.06,133.06,3825.0,128.0661,128.0853,127.9891,127.9891,3825.0
2019-09-12 11:35:00,133.06,133.07,132.87,133.07,6700.0,127.9891,127.9987,127.8063,127.9987,6700.0
2019-09-12 11:40:00,133.05,133.17,133.01,133.09,3679.0,127.9795,128.0949,127.941,128.018,3679.0
2019-09-12 11:45:00,133.15,133.36,133.15,133.32,2500.0,128.0757,128.2777,128.0757,128.2392,2500.0
2019-09-12 11:50:00,133.26,133.52,133.2,133.45,3389.0,128.1815,128.4316,128.1238,128.3642,3389.0
2019-09-12 11:55:00,133.42,133.53,133.36,133.47,13424.0,128.3354,128.4412,128.2777,128.3835,13424.0
2019-09-12 12:00:00,133.46,133.49,133.27,133.38,9944.0,128.3739,128.4027,128.1911,128.2969,9944.0
2019-09-12 12:05:00,133.37,133.41,133.31,133.35,2400.0,128.2873,128.3258,128.2296,128.2681,2400.0
2019-09-12 12:10:00,133.34,133.39,133.29,133.3,7230.0,128.2584,128.3065,128.2103,128.22,7230.0
2019-09-12 12:15:00,133.32,133.32,133.19,133.24,4063.0,128.2392,128.2392,128.1142,128.1622,4063.0
2019-09-12 12:20:00,133.27,133.34,133.19,133.34,4212.0,128.1911,128.2584,128.1142,128.2584,4212.0
2019-09-12 12:25:00,133.28,133.39,133.27,133.36,4689.0,128.2007,128.3065,128.1911,128.2777,4689.0
2019-09-12 12:30:00,133.28,133.29,133.22,133.22,2261.0,128.2007,128.2103,128.143,128.143,2261.0
2019-09-12 12:35:00,133.22,133.23,133.13,133.15,12303.0,128.143,128.1526,128.0564,128.0757,12303.0
2019-09-12 12:40:00,133.15,133.21,133.13,133.19,5206.0,128.0757,128.1334,128.0564,128.1142,5206.0
2019-09-12 12:45:00,133.18,133.21,133.13,133.2,4289.0,128.1045,128.1334,128.0564,128.1238,4289.0
2019-09-12 12:50:00,133.18,133.25,133.09,133.25,10298.0,128.1045,128.1719,128.018,128.1719,10298.0
2019-09-12 12:55:00,133.22,133.33,133.22,133.29,1562.0,128.143,128.2488,128.143,128.2103,1562.0
2019-09-12 13:00:00,133.31,133.52,133.25,133.52,5782.0,128.2296,128.4316,128.1719,128.4316,5782.0
2019-09-12 13:05:00,133.52,133.54,133.24,133.29,4884.0,128.4316,128.4508,128.1622,128.2103,4884.0
2019-09-12 13:10:00,133.24,133.29,133.14,133.18,3321.0,128.1622,128.2103,128.0661,128.1045,3321.0
2019-09-12 13:15:00,133.13,133.26,133.13,133.18,7139.0,128.0564,128.1815,128.0564,128.1045,7139.0
2019-09-12 13:20:00,133.16,133.19,133.03,133.03,50300.0,128.0853,128.1142,127.9603,127.9603,50300.0
2019-09-12 13:25:00,133.07,133.09,132.95,132.98,3315.0,127.9987,128.018,127.8833,127.9122,3315.0
2019-09-12 13:30:00,132.93,132.99,132.9,132.9,2711.0,127.8641,127.9218,127.8352,127.8352,2711.0
2019-09-12 13:35:00,132.88,132.95,132.75,132.82,4322.0,127.816,127.8833,127.6909,127.7583,4322.0
2019-09-12 13:40:00,132.82,132.82,132.69,132.81,6554.0,127.7583,127.7583,127.6332,127.7486,6554.0
2019-09-12 13:45:00,132.81,132.89,132.76,132.77,3623.0,127.7486,127.8256,127.7005,127.7102,3623.0
2019-09-12 13:50:00,132.8,132.83,132.67,132.67,4531.0,127.739,127.7679,127.614,127.614,4531.0
2019-09-12 13:55:00,132.67,132.71,132.63,132.66,2944.0,127.614,127.6524,127.5755,127.6044,2944.0
2019-09-12 14:00:00,132.67,132.67,132.46,132.47,2787.0,127.614,127.614,127.412,127.4216,2787.0
2019-09-12 14:05:00,132.43,132.48,132.41,132.42,3226.0,127.3831,127.4312,127.3639,127.3735,3226.0
2019-09-12 14:10:00,132.39,132.49,132.39,132.4,6620.0,127.3446,127.4408,127.3446,127.3543,6620.0
2019-09-12 14:15:00,132.42,132.63,132.39,132.63,4952.0,127.3735,127.5755,127.3446,127.5755,4952.0
2019-09-12 14:20:00,132.64,132.64,132.42,132.43,6513.0,127.5851,127.5851,127.3735,127.3831,6513.0
2019-09-12 14:25:00,132.47,132.5,132.42,132.44,4100.0,127.4216,127.4504,127.3735,127.3927,4100.0
2019-09-12 14:30:00,132.46,132.6,132.41,132.56,4200.0,127.412,127.5466,127.3639,127.5082,4200.0
2019-09-12 14:35:00,132.57,132.72,132.55,132.63,2200.0,127.5178,127.6621,127.4985,127.5755,2200.0
2019-09-12 14:40:00,132.63,132.8,132.63,132.77,12850.0,127.5755,127.739,127.5755,127.7102,12850.0
2019-09-12 14:45:00,132.72,132.78,132.65,132.65,5945.0,127.6621,127.7198,127.5947,127.5947,5945.0
2019-09-12 14:50:00,132.65,132.71,132.6,132.62,4275.0,127.5947,127.6524,127.5466,127.5659,4275.0
2019-09-12 14:55:00,132.61,132.7,132.57,132.66,6345.0,127.5563,127.6428,127.5178,127.6044,6345.0
2019-09-12 15:00:00,132.63,132.68,132.55,132.58,3911.0,127.5755,127.6236,127.4985,127.5274,3911.0
2019-09-12 15:05:00,132.59,132.59,132.51,132.53,2600.0,127.537,127.537,127.4601,127.4793,2600.0
2019-09-12 15:10:00,132.5,132.59,132.47,132.56,5016.0,127.4504,127.537,127.4216,127.5082,5016.0
2019-09-12 15:15:00,132.56,132.57,132.48,132.56,2200.0,127.5082,127.5178,127.4312,127.5082,2200.0
2019-09-12 15:20:00,132.56,132.72,132.54,132.72,5146.0,127.5082,127.6621,127.4889,127.6621,5146.0
2019-09-12 15:25:00,132.72,132.72,132.64,132.67,4210.0,127.6621,127.6621,127.5851,127.614,4210.0
2019-09-12 15:30:00,132.65,132.77,132.65,132.74,8769.0,127.5947,127.7102,127.5947,127.6813,8769.0
2019-09-12 15:35:00,132.73,132.83,132.73,132.8,8763.0,127.6717,127.7679,127.6717,127.739,8763.0
2019-09-12 15:40:00,132.77,132.77,132.65,132.72,8155.0,127.7102,127.7102,127.5947,127.6621,8155.0
2019-09-12 15:45:00,132.73,132.87,132.71,132.8,12348.0,127.6717,127.8063,127.6524,127.739,12348.0
2019-09-12 15:50:00,132.77,132.78,132.69,132.74,21567.0,127.7102,127.7198,127.6332,127.6813,21567.0
2019-09-12 15:55:00,132.74,132.75,132.42,132.53,65415.0,127.6813,127.6909,127.3735,127.4793,65415.0
2019-09-13 09:30:00,132.98,133.23,132.56,132.82,8433.0,127.9122,128.1526,127.5082,127.7583,8433.0
2019-09-13 09:35:00,132.88,133.25,132.82,133.08,4968.0,127.816,128.1719,127.7583,128.0083,4968.0
2019-09-13 09:40:00,133.22,133.3,133.08,133.18,5786.0,128.143,128.22,128.0083,128.1045,5786.0
2019-09-13 09:45:00,133.07,133.41,133.07,133.33,2253.0,127.9987,128.3258,127.9987,128.2488,2253.0
2019-09-13 09:50:00,133.39,133.87,133.39,133.77,7270.0,128.3065,128.7682,128.3065,128.672,7270.0
2019-09-13 09:55:00,133.75,133.75,133.47,133.51,4774.0,128.6528,128.6528,128.3835,128.422,4774.0
2019-09-13 10:00:00,133.56,133.71,133.53,133.66,1300.0,128.4701,128.6143,128.4412,128.5662,1300.0
2019-09-13 10:05:00,133.62,133.75,133.57,133.61,4766.0,128.5278,128.6528,128.4797,128.5181,4766.0
2019-09-13 10:10:00,133.59,133.66,133.52,133.66,2306.0,128.4989,128.5662,128.4316,128.5662,2306.0
2019-09-13 10:15:00,133.65,133.88,133.65,133.85,7740.0,128.5566,128.7779,128.5566,128.749,7740.0
2019-09-13 10:20:00,133.84,134.07,133.84,134.04,4800.0,128.7394,128.9606,128.7394,128.9318,4800.0
2019-09-13 10:25:00,134.04,134.23,134.01,134.13,6496.0,128.9318,129.1145,128.9029,129.0183,6496.0
2019-09-13 10:30:00,134.16,134.66,134.16,134.66,12888.0,129.0472,129.5281,129.0472,129.5281,12888.0
2019-09-13 10:35:00,134.7,134.74,134.43,134.68,7257.0,129.5666,129.6051,129.3069,129.5474,7257.0
2019-09-13 10:40:00,134.76,134.86,134.63,134.67,10702.0,129.6243,129.7205,129.4993,129.5378,10702.0
2019-09-13 10:45:00,134.64,134.76,134.63,134.74,7744.0,129.5089,129.6243,129.4993,129.6051,7744.0
2019-09-13 10:50:00,134.76,134.84,134.73,134.84,6734.0,129.6243,129.7013,129.5955,129.7013,6734.0
2019-09-13 10:55:00,134.87,134.92,134.79,134.81,4785.0,129.7301,129.7782,129.6532,129.6724,4785.0
2019-09-13 11:00:00,134.81,135.16,134.81,135.07,20509.0,129.6724,130.0091,129.6724,129.9225,20509.0
2019-09-13 11:05:00,135.13,135.46,135.13,135.37,7978.0,129.9802,130.2976,129.9802,130.2111,7978.0
2019-09-13 11:10:00,135.35,135.38,135.23,135.27,6037.0,130.1918,130.2207,130.0764,130.1149,6037.0
2019-09-13 11:15:00,135.27,135.34,135.22,135.23,9960.0,130.1149,130.1822,130.0668,130.0764,9960.0
2019-09-13 11:20:00,135.22,135.3,135.12,135.15,7316.0,130.0668,130.1437,129.9706,129.9995,7316.0
2019-09-13 11:25:00,135.17,135.18,134.7,134.71,36237.0,130.0187,130.0283,129.5666,129.5762,36237.0
2019-09-13 11:30:00,134.77,134.79,134.56,134.56,5257.0,129.6339,129.6532,129.4319,129.4319,5257.0
2019-09-13 11:35:00,134.56,134.61,134.37,134.39,4013.0,129.4319,129.48,129.2492,129.2684,4013.0
2019-09-13 11:40:00,134.39,134.46,134.33,134.39,8759.0,129.2684,129.3358,129.2107,129.2684,8759.0
2019-09-13 11:45:00,134.44,134.83,134.39,134.83,9446.0,129.3165,129.6917,129.2684,129.6917,9446.0
2019-09-13 11:50:00,134.83,134.88,134.67,134.68,3400.0,129.6917,129.7397,129.5378,129.5474,3400.0
2019-09-13 11:55:00,134.67,134.81,134.64,134.81,3350.0,129.5378,129.6724,129.5089,129.6724,3350.0
2019-09-13 12:00:00,134.81,134.86,134.71,134.85,7138.0,129.6724,129.7205,129.5762,129.7109,7138.0
2019-09-13 12:05:00,134.84,134.85,134.76,134.76,2693.0,129.7013,129.7109,129.6243,129.6243,2693.0
2019-09-13 12:10:00,134.78,134.9,134.75,134.75,4334.0,129.6436,129.759,129.6147,129.6147,4334.0
2019-09-13 12:15:00,134.8,134.82,134.75,134.78,4525.0,129.6628,129.682,129.6147,129.6436,4525.0
2019-09-13 12:20:00,134.75,134.85,134.73,134.75,14708.0,129.6147,129.7109,129.5955,129.6147,14708.0
2019-09-13 12:25:00,134.75,134.78,134.7,134.78,9005.0,129.6147,129.6436,129.5666,129.6436,9005.0
2019-09-13 12:30:00,134.78,134.8,134.66,134.67,2602.0,129.6436,129.6628,129.5281,129.5378,2602.0
2019-09-13 12:35:00,134.64,134.72,134.52,134.55,3215.0,129.5089,129.5858,129.3935,129.4223,3215.0
2019-09-13 12:40:00,134.48,134.48,134.36,134.43,1757.0,129.355,129.355,129.2396,129.3069,1757.0
2019-09-13 12:45:00,134.41,134.42,134.33,134.34,2300.0,129.2877,129.2973,129.2107,129.2203,2300.0
2019-09-13 12:50:00,134.35,134.44,134.26,134.31,4118.0,129.2299,129.3165,129.1434,129.1915,4118.0
2019-09-13 12:55:00,134.31,134.33,134.21,134.29,1875.0,129.1915,129.2107,129.0953,129.1722,1875.0
2019-09-13 13:00:00,134.29,134.3,134.12,134.15,1300.0,129.1722,129.1819,129.0087,129.0376,1300.0
2019-09-13 13:05:00,134.14,134.47,134.14,134.46,4300.0,129.0279,129.3454,129.0279,129.3358,4300.0
2019-09-13 13:10:00,134.44,134.56,134.4,134.44,6944.0,129.3165,129.4319,129.278,129.3165,6944.0
2019-09-13 13:15:00,134.43,134.55,134.43,134.55,2500.0,129.3069,129.4223,129.3069,129.4223,2500.0
2019-09-13 13:20:00,134.55,134.55,134.51,134.52,1200.0,129.4223,129.4223,129.3838,129.3935,1200.0
2019-09-13 13:25:00,134.58,134.62,134.5,134.51,9335.0,129.4512,129.4897,129.3742,129.3838,9335.0
2019-09-13 13:30:00,134.49,134.61,134.48,134.5,5750.0,129.3646,129.48,129.355,129.3742,5750.0
2019-09-13 13:35:00,134.48,134.59,134.43,134.59,5025.0,129.355,129.4608,129.3069,129.4608,5025.0
2019-09-13 13:40:00,134.56,134.59,134.35,134.35,6441.0,129.4319,129.4608,129.2299,129.2299,6441.0
2019-09-13 13:45:00,134.43,134.5,134.34,134.5,4775.0,129.3069,129.3742,129.2203,129.3742,4775.0
2019-09-13 13:50:00,134.5,134.57,134.45,134.54,5150.0,129.3742,129.4416,129.3261,129.4127,5150.0
2019-09-13 13:55:00,134.58,134.6,134.35,134.38,5608.0,129.4512,129.4704,129.2299,129.2588,5608.0
2019-09-13 14:00:00,134.36,134.44,134.33,134.33,7665.0,129.2396,129.3165,129.2107,129.2107,7665.0
2019-09-13 14:05:00,134.33,134.42,134.32,134.37,7088.0,129.2107,129.2973,129.2011,129.2492,7088.0
2019-09-13 14:10:00,134.34,134.34,134.16,134.16,3756.0,129.2203,129.2203,129.0472,129.0472,3756.0
2019-09-13 14:15:00,134.16,134.21,134.02,134.02,2800.0,129.0472,129.0953,128.9125,128.9125,2800.0
2019-09-13 14:20:00,134.01,134.08,133.95,133.98,6079.0,128.9029,128.9702,128.8452,128.874,6079.0
2019-09-13 14:25:00,133.98,134.1,133.98,134.1,6942.0,128.874,128.9895,128.874,128.9895,6942.0
2019-09-13 14:30:00,134.11,134.17,134.1,134.1,5750.0,128.9991,129.0568,128.9895,128.9895,5750.0
2019-09-13 14:35:00,134.09,134.22,134.04,134.13,37428.0,128.9799,129.1049,128.9318,129.0183,37428.0
2019-09-13 14:40:00,134.18,134.18,134.01,134.01,15254.0,129.0664,129.0664,128.9029,128.9029,15254.0
2019-09-13 14:45:00,133.98,134.02,133.87,133.87,4008.0,128.874,128.9125,128.7682,128.7682,4008.0
2019-09-13 14:50:00,133.88,133.98,133.84,133.88,11157.0,128.7779,128.874,128.7394,128.7779,11157.0
2019-09-13 14:55:00,133.89,133.91,133.77,133.85,12664.0,128.7875,128.8067,128.672,128.749,12664.0
2019-09-13 15:00:00,133.84,133.84,133.74,133.78,7250.0,128.7394,128.7394,128.6432,128.6817,7250.0
2019-09-13 15:05:00,133.82,133.82,133.57,133.57,9997.0,128.7201,128.7201,128.4797,128.4797,9997.0
2019-09-13 15:10:00,133.6,133.81,133.57,133.76,12400.0,128.5085,128.7105,128.4797,128.6624,12400.0
2019-09-13 15:15:00,133.74,133.79,133.58,133.74,10993.0,128.6432,128.6913,128.4893,128.6432,10993.0
2019-09-13 15:20:00,133.75,133.83,133.66,133.78,10800.0,128.6528,128.7298,128.5662,128.6817,10800.0
2019-09-13 15:25:00,133.78,133.99,133.76,133.96,26535.0,128.6817,128.8837,128.6624,128.8548,26535.0
2019-09-13 15:30:00,133.93,134.0,133.89,134.0,6897.0,128.826,128.8933,128.7875,128.8933,6897.0
2019-09-13 15:35:00,134.02,134.11,134.0,134.03,12903.0,128.9125,128.9991,128.8933,128.9221,12903.0
2019-09-13 15:40:00,134.01,134.03,133.92,134.0,11994.0,128.9029,128.9221,128.8163,128.8933,11994.0
2019-09-13 15:45:00,133.99,134.11,133.99,134.11,12862.0,128.8837,128.9991,128.8837,128.9991,12862.0
2019-09-13 15:50:00,134.12,134.19,134.01,134.06,26189.0,129.0087,129.076,128.9029,128.951,26189.0
2019-09-13 15:55:00,134.06,134.18,133.9,133.94,98113.0,128.951,129.0664,128.7971,128.8356,98113.0
2019-09-16 09:30:00,132.8,132.8,131.36,131.69,37241.0,127.739,127.739,126.3539,126.6713,37241.0
2019-09-16 09:35:00,131.71,132.09,131.45,132.09,13170.0,126.6906,127.0561,126.4405,127.0561,13170.0
2019-09-16 09:40:00,132.05,132.35,131.95,132.12,11908.0,127.0176,127.3062,126.9214,127.0849,11908.0
2019-09-16 09:45:00,132.19,132.33,131.86,132.09,7509.0,127.1523,127.2869,126.8348,127.0561,7509.0
2019-09-16 09:50:00,132.02,132.15,131.95,132.0,7239.0,126.9887,127.1138,126.9214,126.9695,7239.0
2019-09-16 09:55:00,132.04,132.04,131.7,131.95,4423.0,127.008,127.008,126.6809,126.9214,4423.0
2019-09-16 10:00:00,131.89,132.09,131.6,131.6,18672.0,126.8637,127.0561,126.5847,126.5847,18672.0
2019-09-16 10:05:00,131.61,131.76,131.53,131.53,9186.0,126.5944,126.7387,126.5174,126.5174,9186.0
2019-09-16 10:10:00,131.56,131.57,131.45,131.57,4319.0,126.5463,126.5559,126.4405,126.5559,4319.0
2019-09-16 10:15:00,131.57,131.71,131.5,131.52,4403.0,126.5559,126.6906,126.4886,126.5078,4403.0
2019-09-16 10:20:00,131.53,131.56,131.47,131.52,3700.0,126.5174,126.5463,126.4597,126.5078,3700.0
2019-09-16 10:25:00,131.49,131.53,131.2,131.22,3364.0,126.4789,126.5174,126.2,126.2192,3364.0
2019-09-16 10:30:00,131.15,131.2,131.09,131.1,3200.0,126.1519,126.2,126.0942,126.1038,3200.0
2019-09-16 10:35:00,131.11,131.11,130.8,130.87,16407.0,126.1134,126.1134,125.8152,125.8826,16407.0
2019-09-16 10:40:00,130.85,130.98,130.82,130.92,8338.0,125.8633,125.9884,125.8345,125.9307,8338.0
2019-09-16 10:45:00,130.89,130.98,130.87,130.97,5394.0,125.9018,125.9884,125.8826,125.9788,5394.0
2019-09-16 10:50:00,130.96,131.12,130.96,131.02,4628.0,125.9691,126.123,125.9691,126.0269,4628.0
2019-09-16 10:55:00,131.03,131.1,130.98,131.0,2090.0,126.0365,126.1038,125.9884,126.0076,2090.0
2019-09-16 11:00:00,130.98,131.06,130.94,131.02,3638.0,125.9884,126.0653,125.9499,126.0269,3638.0
2019-09-16 11:05:00,131.02,131.33,130.99,131.27,5881.0,126.0269,126.325,125.998,126.2673,5881.0
2019-09-16 11:10:00,131.31,131.31,131.19,131.25,3971.0,126.3058,126.3058,126.1904,126.2481,3971.0
2019-09-16 11:15:00,131.24,131.37,131.2,131.25,7332.0,126.2385,126.3635,126.2,126.2481,7332.0
2019-09-16 11:20:00,131.25,131.26,130.99,130.99,10426.0,126.2481,126.2577,125.998,125.998,10426.0
2019-09-16 11:25:00,131.02,131.24,130.99,131.04,7229.0,126.0269,126.2385,125.998,126.0461,7229.0
2019-09-16 11:30:00,131.03,131.12,130.99,131.0,7721.0,126.0365,126.123,125.998,126.0076,7721.0
2019-09-16 11:35:00,130.98,131.04,130.72,130.72,5892.0,125.9884,126.0461,125.7383,125.7383,5892.0
2019-09-16 11:40:00,130.77,130.86,130.69,130.86,5174.0,125.7864,125.8729,125.7094,125.8729,5174.0
2019-09-16 11:45:00,130.82,130.82,130.69,130.71,3577.0,125.8345,125.8345,125.7094,125.7287,3577.0
2019-09-16 11:50:00,130.68,130.8,130.63,130.72,8744.0,125.6998,125.8152,125.6517,125.7383,8744.0
2019-09-16 11:55:00,130.76,130.78,130.44,130.47,9057.0,125.7768,125.796,125.469,125.4978,9057.0
2019-09-16 12:00:00,130.48,130.56,130.48,130.52,5498.0,125.5074,125.5844,125.5074,125.5459,5498.0
2019-09-16 12:05:00,130.58,130.79,130.51,130.6,9572.0,125.6036,125.8056,125.5363,125.6229,9572.0
2019-09-16 12:10:00,130.6,130.64,130.53,130.53,3000.0,125.6229,125.6613,125.5555,125.5555,3000.0
2019-09-16 12:15:00,130.53,130.56,130.47,130.51,5993.0,125.5555,125.5844,125.4978,125.5363,5993.0
2019-09-16 12:20:00,130.52,130.56,130.38,130.38,9001.0,125.5459,125.5844,125.4112,125.4112,9001.0
2019-09-16 12:25:00,130.32,130.5,130.28,130.48,6982.0,125.3535,125.5267,125.3151,125.5074,6982.0
2019-09-16 12:30:00,130.5,130.64,130.5,130.56,5014.0,125.5267,125.6613,125.5267,125.5844,5014.0
2019-09-16 12:35:00,130.58,130.59,130.46,130.52,6311.0,125.6036,125.6132,125.4882,125.5459,6311.0
2019-09-16 12:40:00,130.51,130.52,130.18,130.24,4054.0,125.5363,125.5459,125.2189,125.2766,4054.0
2019-09-16 12:45:00,130.3,130.47,130.25,130.45,4941.0,125.3343,125.4978,125.2862,125.4786,4941.0
2019-09-16 12:50:00,130.51,130.71,130.48,130.7,5256.0,125.5363,125.7287,125.5074,125.719,5256.0
2019-09-16 12:55:00,130.7,130.74,130.69,130.74,3408.0,125.719,125.7575,125.7094,125.7575,3408.0
2019-09-16 13:00:00,130.72,130.86,130.71,130.79,4621.0,125.7383,125.8729,125.7287,125.8056,4621.0
2019-09-16 13:05:00,130.82,130.82,130.72,130.72,2650.0,125.8345,125.8345,125.7383,125.7383,2650.0
2019-09-16 13:10:00,130.75,130.85,130.75,130.85,7471.0,125.7671,125.8633,125.7671,125.8633,7471.0
2019-09-16 13:15:00,130.82,130.86,130.8,130.82,4500.0,125.8345,125.8729,125.8152,125.8345,4500.0
2019-09-16 13:20:00,130.84,130.86,130.63,130.64,3245.0,125.8537,125.8729,125.6517,125.6613,3245.0
2019-09-16 13:25:00,130.66,130.74,130.66,130.68,2201.0,125.6806,125.7575,125.6806,125.6998,2201.0
2019-09-16 13:30:00,130.71,130.75,130.58,130.58,1928.0,125.7287,125.7671,125.6036,125.6036,1928.0
2019-09-16 13:35:00,130.59,130.63,130.52,130.61,3100.0,125.6132,125.6517,125.5459,125.6325,3100.0
2019-09-16 13:40:00,130.61,130.74,130.61,130.74,5450.0,125.6325,125.7575,125.6325,125.7575,5450.0
2019-09-16 13:45:00,130.71,130.71,130.51,130.55,2900.0,125.7287,125.7287,125.5363,125.5748,2900.0
2019-09-16 13:50:00,130.52,130.59,130.46,130.59,4450.0,125.5459,125.6132,125.4882,125.6132,4450.0
2019-09-16 13:55:00,130.59,130.7,130.54,130.59,3830.0,125.6132,125.719,125.5651,125.6132,3830.0
2019-09-16 14:00:00,130.64,130.74,130.59,130.59,3274.0,125.6613,125.7575,125.6132,125.6132,3274.0
2019-09-16 14:05:00,130.61,130.62,130.44,130.46,4225.0,125.6325,125.6421,125.469,125.4882,4225.0
2019-09-16 14:10:00,130.46,130.47,130.37,130.38,4129.0,125.4882,125.4978,125.4016,125.4112,4129.0
2019-09-16 14:15:00,130.36,130.39,130.25,130.33,5245.0,125.392,125.4209,125.2862,125.3631,5245.0
2019-09-16 14:20:00,130.33,130.45,130.32,130.44,6595.0,125.3631,125.4786,125.3535,125.469,6595.0
2019-09-16 14:25:00,130.44,130.53,130.4,130.53,6525.0,125.469,125.5555,125.4305,125.5555,6525.0
2019-09-16 14:30:00,130.51,130.58,130.43,130.5,8749.0,125.5363,125.6036,125.4593,125.5267,8749.0
2019-09-16 14:35:00,130.5,130.58,130.46,130.55,5414.0,125.5267,125.6036,125.4882,125.5748,5414.0
2019-09-16 14:40:00,130.54,130.6,130.38,130.42,24041.0,125.5651,125.6229,125.4112,125.4497,24041.0
2019-09-16 14:45:00,130.44,130.47,130.4,130.44,4180.0,125.469,125.4978,125.4305,125.469,4180.0
2019-09-16 14:50:00,130.43,130.58,130.43,130.57,4799.0,125.4593,125.6036,125.4593,125.594,4799.0
2019-09-16 14:55:00,130.55,130.63,130.49,130.53,5683.0,125.5748,125.6517,125.517,125.5555,5683.0
2019-09-16 15:00:00,130.5,130.51,130.42,130.47,5581.0,125.5267,125.5363,125.4497,125.4978,5581.0
2019-09-16 15:05:00,130.48,130.58,130.47,130.53,9207.0,125.5074,125.6036,125.4978,125.5555,9207.0
2019-09-16 15:10:00,130.56,130.84,130.56,130.75,11623.0,125.5844,125.8537,125.5844,125.7671,11623.0
2019-09-16 15:15:00,130.75,130.75,130.64,130.66,8363.0,125.7671,125.7671,125.6613,125.6806,8363.0
2019-09-16 15:20:00,130.66,130.66,130.54,130.54,5596.0,125.6806,125.6806,125.5651,125.5651,5596.0
2019-09-16 15:25:00,130.53,130.55,130.43,130.48,9539.0,125.5555,125.5748,125.4593,125.5074,9539.0
2019-09-16 15:30:00,130.45,130.59,130.41,130.56,8930.0,125.4786,125.6132,125.4401,125.5844,8930.0
2019-09-16 15:35:00,130.57,130.61,130.54,130.55,9242.0,125.594,125.6325,125.5651,125.5748,9242.0
2019-09-16 15:40:00,130.54,130.55,130.43,130.45,22335.0,125.5651,125.5748,125.4593,125.4786,22335.0
2019-09-16 15:45:00,130.44,130.56,130.41,130.42,21448.0,125.469,125.5844,125.4401,125.4497,21448.0
2019-09-16 15:50:00,130.42,130.49,130.4,130.47,24997.0,125.4497,125.517,125.4305,125.4978,24997.0
2019-09-16 15:55:00,130.46,130.55,130.37,130.51,92667.0,125.4882,125.5748,125.4016,125.5363,92667.0
2019-09-17 09:30:00,130.68,130.68,129.81,130.21,19776.0,125.6998,125.6998,124.863,125.2477,19776.0
2019-09-17 09:35:00,130.06,130.63,129.78,130.63,13267.0,125.1034,125.6517,124.8341,125.6517,13267.0
2019-09-17 09:40:00,130.63,131.34,130.53,130.92,14401.0,125.6517,126.3347,125.5555,125.9307,14401.0
2019-09-17 09:45:00,130.93,131.08,130.72,131.01,4375.0,125.9403,126.0846,125.7383,126.0172,4375.0
2019-09-17 09:50:00,131.07,131.07,130.63,130.81,4100.0,126.0749,126.0749,125.6517,125.8249,4100.0
2019-09-17 09:55:00,130.74,130.88,130.74,130.8,4823.0,125.7575,125.8922,125.7575,125.8152,4823.0
2019-09-17 10:00:00,130.79,131.06,130.76,130.91,10088.0,125.8056,126.0653,125.7768,125.921,10088.0
2019-09-17 10:05:00,130.85,131.0,130.75,131.0,5700.0,125.8633,126.0076,125.7671,126.0076,5700.0
2019-09-17 10:10:00,130.97,131.12,130.81,131.01,5539.0,125.9788,126.123,125.8249,126.0172,5539.0
2019-09-17 10:15:00,131.01,131.43,131.0,131.38,15135.0,126.0172,126.4212,126.0076,126.3731,15135.0
2019-09-17 10:20:00,131.35,131.39,131.19,131.19,1320.0,126.3443,126.3828,126.1904,126.1904,1320.0
2019-09-17 10:25:00,131.11,131.31,131.05,131.19,16877.0,126.1134,126.3058,126.0557,126.1904,16877.0
2019-09-17 10:30:00,131.2,131.38,131.16,131.19,13535.0,126.2,126.3731,126.1615,126.1904,13535.0
2019-09-17 10:35:00,131.18,131.18,131.01,131.08,3100.0,126.1808,126.1808,126.0172,126.0846,3100.0
2019-09-17 10:40:00,131.06,131.1,130.86,130.95,4793.0,126.0653,126.1038,125.8729,125.9595,4793.0
2019-09-17 10:45:00,130.95,131.0,130.84,130.86,3721.0,125.9595,126.0076,125.8537,125.8729,3721.0
2019-09-17 10:50:00,130.93,130.95,130.81,130.84,4379.0,125.9403,125.9595,125.8249,125.8537,4379.0
2019-09-17 10:55:00,130.79,130.82,130.65,130.68,6364.0,125.8056,125.8345,125.671,125.6998,6364.0
2019-09-17 11:00:00,130.65,130.75,130.59,130.67,8100.0,125.671,125.7671,125.6132,125.6902,8100.0
2019-09-17 11:05:00,130.64,130.71,130.17,130.17,14450.0,125.6613,125.7287,125.2092,125.2092,14450.0
2019-09-17 11:10:00,130.16,130.18,130.0,130.13,19071.0,125.1996,125.2189,125.0457,125.1708,19071.0
2019-09-17 11:15:00,130.12,130.23,130.08,130.1,10501.0,125.1612,125.267,125.1227,125.1419,10501.0
2019-09-17 11:20:00,130.12,130.13,130.03,130.03,6878.0,125.1612,125.1708,125.0746,125.0746,6878.0
2019-09-17 11:25:00,130.03,130.11,130.0,130.11,6382.0,125.0746,125.1515,125.0457,125.1515,6382.0
2019-09-17 11:30:00,130.11,130.15,129.99,130.05,13408.0,125.1515,125.19,125.0361,125.0938,13408.0
2019-09-17 11:35:00,130.06,130.2,130.05,130.19,6921.0,125.1034,125.2381,125.0938,125.2285,6921.0
2019-09-17 11:40:00,130.24,130.35,130.18,130.35,6695.0,125.2766,125.3824,125.2189,125.3824,6695.0
2019-09-17 11:45:00,130.37,130.51,130.33,130.47,4852.0,125.4016,125.5363,125.3631,125.4978,4852.0
2019-09-17 11:50:00,130.43,130.48,130.38,130.43,4613.0,125.4593,125.5074,125.4112,125.4593,4613.0
2019-09-17 11:55:00,130.42,130.42,130.29,130.29,6322.0,125.4497,125.4497,125.3247,125.3247,6322.0
2019-09-17 12:00:00,130.28,130.37,130.28,130.33,2500.0,125.3151,125.4016,125.3151,125.3631,2500.0
2019-09-17 12:05:00,130.35,130.45,130.33,130.33,1400.0,125.3824,125.4786,125.3631,125.3631,1400.0
2019-09-17 12:10:00,130.3,130.45,130.3,130.44,1900.0,125.3343,125.4786,125.3343,125.469,1900.0
2019-09-17 12:15:00,130.43,130.55,130.42,130.51,2850.0,125.4593,125.5748,125.4497,125.5363,2850.0
2019-09-17 12:20:00,130.56,130.64,130.55,130.59,1348.0,125.5844,125.6613,125.5748,125.6132,1348.0
2019-09-17 12:25:00,130.58,130.7,130.55,130.65,2734.0,125.6036,125.719,125.5748,125.671,2734.0
2019-09-17 12:30:00,130.63,130.63,130.49,130.49,2955.0,125.6517,125.6517,125.517,125.517,2955.0
2019-09-17 12:35:00,130.49,130.49,130.38,130.38,2600.0,125.517,125.517,125.4112,125.4112,2600.0
2019-09-17 12:40:00,130.36,130.41,130.22,130.25,18638.0,125.392,125.4401,125.2573,125.2862,18638.0
2019-09-17 12:45:00,130.25,130.25,130.09,130.09,3825.0,125.2862,125.2862,125.1323,125.1323,3825.0
2019-09-17 12:50:00,130.11,130.12,130.09,130.11,4811.0,125.1515,125.1612,125.1323,125.1515,4811.0
2019-09-17 12:55:00,130.13,130.18,130.11,130.12,2667.0,125.1708,125.2189,125.1515,125.1612,2667.0
2019-09-17 13:00:00,130.12,130.14,130.05,130.1,3600.0,125.1612,125.1804,125.0938,125.1419,3600.0
2019-09-17 13:05:00,130.1,130.15,130.07,130.14,1948.0,125.1419,125.19,125.1131,125.1804,1948.0
2019-09-17 13:10:00,130.14,130.41,130.14,130.37,4257.0,125.1804,125.4401,125.1804,125.4016,4257.0
2019-09-17 13:15:00,130.37,130.48,130.37,130.44,2100.0,125.4016,125.5074,125.4016,125.469,2100.0
2019-09-17 13:20:00,130.48,130.52,130.47,130.5,3013.0,125.5074,125.5459,125.4978,125.5267,3013.0
2019-09-17 13:25:00,130.49,130.53,130.37,130.37,2947.0,125.517,125.5555,125.4016,125.4016,2947.0
2019-09-17 13:30:00,130.4,130.47,130.4,130.44,1450.0,125.4305,125.4978,125.4305,125.469,1450.0
2019-09-17 13:35:00,130.45,130.48,130.42,130.46,6353.0,125.4786,125.5074,125.4497,125.4882,6353.0
2019-09-17 13:40:00,130.47,130.65,130.47,130.58,3020.0,125.4978,125.671,125.4978,125.6036,3020.0
2019-09-17 13:45:00,130.59,130.68,130.58,130.58,1952.0,125.6132,125.6998,125.6036,125.6036,1952.0
2019-09-17 13:50:00,130.65,130.7,130.63,130.63,1838.0,125.671,125.719,125.6517,125.6517,1838.0
2019-09-17 13:55:00,130.57,130.67,130.51,130.54,2200.0,125.594,125.6902,125.5363,125.5651,2200.0
2019-09-17 14:00:00,130.64,130.7,130.6,130.61,2400.0,125.6613,125.719,125.6229,125.6325,2400.0
2019-09-17 14:05:00,130.64,130.64,130.4,130.4,1400.0,125.6613,125.6613,125.4305,125.4305,1400.0
2019-09-17 14:10:00,130.46,130.49,130.42,130.46,3303.0,125.4882,125.517,125.4497,125.4882,3303.0
2019-09-17 14:15:00,130.49,130.51,130.42,130.46,4076.0,125.517,125.5363,125.4497,125.4882,4076.0
2019-09-17 14:20:00,130.45,130.49,130.4,130.44,1909.0,125.4786,125.517,125.4305,125.469,1909.0
2019-09-17 14:25:00,130.47,130.47,130.39,130.39,1200.0,125.4978,125.4978,125.4209,125.4209,1200.0
2019-09-17 14:30:00,130.43,130.48,130.36,130.36,2600.0,125.4593,125.5074,125.392,125.392,2600.0
2019-09-17 14:35:00,130.38,130.38,130.24,130.27,3625.0,125.4112,125.4112,125.2766,125.3054,3625.0
2019-09-17 14:40:00,130.31,130.49,130.31,130.47,4850.0,125.3439,125.517,125.3439,125.4978,4850.0
2019-09-17 14:45:00,130.47,130.6,130.44,130.6,4100.0,125.4978,125.6229,125.469,125.6229,4100.0
2019-09-17 14:50:00,130.59,130.65,130.54,130.65,3450.0,125.6132,125.671,125.5651,125.671,3450.0
2019-09-17 14:55:00,130.63,130.7,130.6,130.7,3314.0,125.6517,125.719,125.6229,125.719,3314.0
2019-09-17 15:00:00,130.7,130.71,130.52,130.52,3071.0,125.719,125.7287,125.5459,125.5459,3071.0
2019-09-17 15:05:00,130.52,130.65,130.51,130.64,7089.0,125.5459,125.671,125.5363,125.6613,7089.0
2019-09-17 15:10:00,130.61,130.66,130.55,130.55,2744.0,125.6325,125.6806,125.5748,125.5748,2744.0
2019-09-17 15:15:00,130.56,130.59,130.53,130.56,3583.0,125.5844,125.6132,125.5555,125.5844,3583.0
2019-09-17 15:20:00,130.57,130.64,130.57,130.57,2000.0,125.594,125.6613,125.594,125.594,2000.0
2019-09-17 15:25:00,130.58,130.63,130.55,130.63,3648.0,125.6036,125.6517,125.5748,125.6517,3648.0
2019-09-17 15:30:00,130.64,130.69,130.61,130.68,4000.0,125.6613,125.7094,125.6325,125.6998,4000.0
2019-09-17 15:35:00,130.66,130.74,130.64,130.71,5400.0,125.6806,125.7575,125.6613,125.7287,5400.0
2019-09-17 15:40:00,130.7,130.79,130.69,130.71,9427.0,125.719,125.8056,125.7094,125.7287,9427.0
2019-09-17 15:45:00,130.71,130.77,130.64,130.73,8103.0,125.7287,125.7864,125.6613,125.7479,8103.0
2019-09-17 15:50:00,130.73,130.76,130.63,130.63,14587.0,125.7479,125.7768,125.6517,125.6517,14587.0
2019-09-17 15:55:00,130.61,130.73,130.54,130.55,45792.0,125.6325,125.7479,125.5651,125.5748,45792.0
2019-09-18 09:30:00,130.13,130.44,129.85,129.94,9230.0,125.1708,125.469,124.9014,124.988,9230.0
2019-09-18 09:35:00,129.93,130.02,129.73,129.79,5813.0,124.9784,125.065,124.786,124.8437,5813.0
2019-09-18 09:40:00,129.78,129.84,129.44,129.44,5250.0,124.8341,124.8918,124.5071,124.5071,5250.0
2019-09-18 09:45:00,129.5,129.71,129.42,129.71,4742.0,124.5648,124.7668,124.4878,124.7668,4742.0
2019-09-18 09:50:00,129.7,129.92,129.7,129.92,3001.0,124.7572,124.9688,124.7572,124.9688,3001.0
2019-09-18 09:55:00,129.86,130.06,129.86,130.01,3200.0,124.9111,125.1034,124.9111,125.0553,3200.0
2019-09-18 10:00:00,129.97,130.03,129.91,129.92,4092.0,125.0169,125.0746,124.9592,124.9688,4092.0
2019-09-18 10:05:00,129.89,130.09,129.86,129.97,2730.0,124.9399,125.1323,124.9111,125.0169,2730.0
2019-09-18 10:10:00,130.02,130.13,130.01,130.05,3503.0,125.065,125.1708,125.0553,125.0938,3503.0
2019-09-18 10:15:00,130.08,130.16,130.04,130.08,3650.0,125.1227,125.1996,125.0842,125.1227,3650.0
2019-09-18 10:20:00,130.05,130.11,129.97,130.11,2461.0,125.0938,125.1515,125.0169,125.1515,2461.0
2019-09-18 10:25:00,130.07,130.14,130.06,130.1,2000.0,125.1131,125.1804,125.1034,125.1419,2000.0
2019-09-18 10:30:00,130.12,130.17,130.08,130.1,2170.0,125.1612,125.2092,125.1227,125.1419,2170.0
2019-09-18 10:35:00,130.1,130.17,130.05,130.05,1800.0,125.1419,125.2092,125.0938,125.0938,1800.0
2019-09-18 10:40:00,130.03,130.13,130.03,130.1,2900.0,125.0746,125.1708,125.0746,125.1419,2900.0
2019-09-18 10:45:00,130.1,130.11,129.85,129.85,6735.0,125.1419,125.1515,124.9014,124.9014,6735.0
2019-09-18 10:50:00,129.83,129.85,129.62,129.69,7130.0,124.8822,124.9014,124.6802,124.7475,7130.0
2019-09-18 10:55:00,129.62,129.66,129.56,129.56,4193.0,124.6802,124.7187,124.6225,124.6225,4193.0
2019-09-18 11:00:00,129.58,129.62,129.48,129.49,7238.0,124.6417,124.6802,124.5455,124.5552,7238.0
2019-09-18 11:05:00,129.49,129.51,129.33,129.33,4200.0,124.5552,124.5744,124.4013,124.4013,4200.0
2019-09-18 11:10:00,129.36,129.41,129.28,129.41,8814.0,124.4301,124.4782,124.3532,124.4782,8814.0
2019-09-18 11:15:00,129.4,129.56,129.34,129.56,4650.0,124.4686,124.6225,124.4109,124.6225,4650.0
2019-09-18 11:20:00,129.52,129.57,129.41,129.46,2320.0,124.584,124.6321,124.4782,124.5263,2320.0
2019-09-18 11:25:00,129.46,129.47,129.39,129.47,6973.0,124.5263,124.5359,124.459,124.5359,6973.0
2019-09-18 11:30:00,129.46,129.46,129.29,129.32,7150.0,124.5263,124.5263,124.3628,124.3916,7150.0
2019-09-18 11:35:00,129.34,129.34,129.08,129.08,10623.0,124.4109,124.4109,124.1608,124.1608,10623.0
2019-09-18 11:40:00,129.12,129.16,129.02,129.05,8782.0,124.1993,124.2377,124.1031,124.1319,8782.0
2019-09-18 11:45:00,129.05,129.05,128.88,128.92,8962.0,124.1319,124.1319,123.9684,124.0069,8962.0
2019-09-18 11:50:00,128.92,129.09,128.9,129.08,5575.0,124.0069,124.1704,123.9876,124.1608,5575.0
2019-09-18 11:55:00,129.09,129.33,129.08,129.27,8901.0,124.1704,124.4013,124.1608,124.3435,8901.0
2019-09-18 12:00:00,129.31,129.4,129.22,129.36,3653.0,124.382,124.4686,124.2954,124.4301,3653.0
2019-09-18 12:05:00,129.36,129.39,129.3,129.36,3500.0,124.4301,124.459,124.3724,124.4301,3500.0
2019-09-18 12:10:00,129.39,129.39,129.33,129.34,1150.0,124.459,124.459,124.4013,124.4109,1150.0
2019-09-18 12:15:00,129.36,129.46,129.36,129.43,2109.0,124.4301,124.5263,124.4301,124.4974,2109.0
2019-09-18 12:20:00,129.43,129.47,129.4,129.46,5437.0,124.4974,124.5359,124.4686,124.5263,5437.0
2019-09-18 12:25:00,129.45,129.49,129.41,129.49,6100.0,124.5167,124.5552,124.4782,124.5552,6100.0
2019-09-18 12:30:00,129.48,129.6,129.47,129.56,7456.0,124.5455,124.661,124.5359,124.6225,7456.0
2019-09-18 12:35:00,129.58,129.66,129.57,129.61,2950.0,124.6417,124.7187,124.6321,124.6706,2950.0
2019-09-18 12:40:00,129.6,129.63,129.5,129.63,9366.0,124.661,124.6898,124.5648,124.6898,9366.0
2019-09-18 12:45:00,129.61,129.67,129.57,129.59,5785.0,124.6706,124.7283,124.6321,124.6513,5785.0
2019-09-18 12:50:00,129.58,129.58,129.53,129.56,1500.0,124.6417,124.6417,124.5936,124.6225,1500.0
2019-09-18 12:55:00,129.57,129.61,129.5,129.55,4327.0,124.6321,124.6706,124.5648,124.6129,4327.0
2019-09-18 13:00:00,129.54,129.56,129.47,129.5,5150.0,124.6033,124.6225,124.5359,124.5648,5150.0
2019-09-18 13:05:00,129.49,129.5,129.43,129.49,2600.0,124.5552,124.5648,124.4974,124.5552,2600.0
2019-09-18 13:10:00,129.51,129.51,129.35,129.46,3600.0,124.5744,124.5744,124.4205,124.5263,3600.0
2019-09-18 13:15:00,129.47,129.47,129.33,129.39,3650.0,124.5359,124.5359,124.4013,124.459,3650.0
2019-09-18 13:20:00,129.39,129.45,129.35,129.38,1850.0,124.459,124.5167,124.4205,124.4494,1850.0
2019-09-18 13:25:00,129.39,129.41,129.24,129.28,5611.0,124.459,124.4782,124.3147,124.3532,5611.0
2019-09-18 13:30:00,129.28,129.38,129.22,129.38,2559.0,124.3532,124.4494,124.2954,124.4494,2559.0
2019-09-18 13:35:00,129.34,129.41,129.29,129.4,2400.0,124.4109,124.4782,124.3628,124.4686,2400.0
2019-09-18 13:40:00,129.39,129.48,129.39,129.46,7454.0,124.459,124.5455,124.459,124.5263,7454.0
2019-09-18 13:45:00,129.47,129.54,129.44,129.54,3380.0,124.5359,124.6033,124.5071,124.6033,3380.0
2019-09-18 13:50:00,129.5,129.54,129.47,129.52,1656.0,124.5648,124.6033,124.5359,124.584,1656.0
2019-09-18 13:55:00,129.55,129.61,129.52,129.59,2200.0,124.6129,124.6706,124.584,124.6513,2200.0
2019-09-18 14:00:00,129.55,129.72,129.24,129.57,28222.0,124.6129,124.7764,124.3147,124.6321,28222.0
2019-09-18 14:05:00,129.56,129.81,129.5,129.52,4301.0,124.6225,124.863,124.5648,124.584,4301.0
2019-09-18 14:10:00,129.51,129.53,129.16,129.22,12401.0,124.5744,124.5936,124.2377,124.2954,12401.0
2019-09-18 14:15:00,129.18,129.33,129.07,129.16,5837.0,124.257,124.4013,124.1512,124.2377,5837.0
2019-09-18 14:20:00,129.05,129.18,128.88,129.12,3725.0,124.1319,124.257,123.9684,124.1993,3725.0
2019-09-18 14:25:00,129.13,129.13,128.92,128.93,5350.0,124.2089,124.2089,124.0069,124.0165,5350.0
2019-09-18 14:30:00,128.93,128.96,128.71,128.88,9611.0,124.0165,124.0454,123.8049,123.9684,9611.0
2019-09-18 14:35:00,128.85,128.93,128.72,128.93,5418.0,123.9396,124.0165,123.8145,124.0165,5418.0
2019-09-18 14:40:00,128.88,129.05,128.82,129.01,8341.0,123.9684,124.1319,123.9107,124.0935,8341.0
2019-09-18 14:45:00,128.99,129.03,128.73,128.92,4533.0,124.0742,124.1127,123.8241,124.0069,4533.0
2019-09-18 14:50:00,128.88,129.36,128.88,129.3,4214.0,123.9684,124.4301,123.9684,124.3724,4214.0
2019-09-18 14:55:00,129.34,129.36,129.22,129.23,6126.0,124.4109,124.4301,124.2954,124.3051,6126.0
2019-09-18 15:00:00,129.19,129.25,129.04,129.2,7300.0,124.2666,124.3243,124.1223,124.2762,7300.0
2019-09-18 15:05:00,129.18,129.41,129.18,129.41,3910.0,124.257,124.4782,124.257,124.4782,3910.0
2019-09-18 15:10:00,129.39,129.54,129.37,129.44,5654.0,124.459,124.6033,124.4397,124.5071,5654.0
2019-09-18 15:15:00,129.43,129.6,129.39,129.6,8635.0,124.4974,124.661,124.459,124.661,8635.0
2019-09-18 15:20:00,129.58,129.72,129.56,129.69,14238.0,124.6417,124.7764,124.6225,124.7475,14238.0
2019-09-18 15:25:00,129.75,129.77,129.69,129.77,4005.0,124.8053,124.8245,124.7475,124.8245,4005.0
2019-09-18 15:30:00,129.79,130.22,129.78,130.2,11245.0,124.8437,125.2573,124.8341,125.2381,11245.0
2019-09-18 15:35:00,130.23,130.36,130.23,130.28,8393.0,125.267,125.392,125.267,125.3151,8393.0
2019-09-18 15:40:00,130.3,130.48,130.3,130.48,15030.0,125.3343,125.5074,125.3343,125.5074,15030.0
2019-09-18 15:45:00,130.47,130.48,130.23,130.34,17302.0,125.4978,125.5074,125.267,125.3728,17302.0
2019-09-18 15:50:00,130.36,130.37,130.15,130.15,17695.0,125.392,125.4016,125.19,125.19,17695.0
2019-09-18 15:55:00,130.17,130.33,130.15,130.16,80804.0,125.2092,125.3631,125.19,125.1996,80804.0
2019-09-19 09:30:00,130.49,131.03,130.49,130.94,11212.0,125.517,126.0365,125.517,125.9499,11212.0
2019-09-19 09:35:00,130.93,131.04,130.88,130.94,4180.0,125.9403,126.0461,125.8922,125.9499,4180.0
2019-09-19 09:40:00,130.9,131.27,130.89,131.27,3980.0,125.9114,126.2673,125.9018,126.2673,3980.0
2019-09-19 09:45:00,131.29,131.29,131.1,131.14,7050.0,126.2866,126.2866,126.1038,126.1423,7050.0
2019-09-19 09:50:00,131.14,131.3,131.1,131.23,11000.0,126.1423,126.2962,126.1038,126.2288,11000.0
2019-09-19 09:55:00,131.23,131.35,130.83,130.83,9918.0,126.2288,126.3443,125.8441,125.8441,9918.0
2019-09-19 10:00:00,130.69,130.86,130.67,130.73,8646.0,125.7094,125.8729,125.6902,125.7479,8646.0
2019-09-19 10:05:00,130.61,130.61,130.53,130.53,614.0,125.6325,125.6325,125.5555,125.5555,614.0
2019-09-19 10:10:00,130.56,130.57,130.46,130.54,3600.0,125.5844,125.594,125.4882,125.5651,3600.0
2019-09-19 10:15:00,130.56,130.6,130.48,130.58,1200.0,125.5844,125.6229,125.5074,125.6036,1200.0
2019-09-19 10:20:00,130.58,130.58,130.51,130.57,2000.0,125.6036,125.6036,125.5363,125.594,2000.0
2019-09-19 10:25:00,130.62,130.65,130.56,130.58,2957.0,125.6421,125.671,125.5844,125.6036,2957.0
2019-09-19 10:30:00,130.55,130.71,130.55,130.68,2005.0,125.5748,125.7287,125.5748,125.6998,2005.0
2019-09-19 10:35:00,130.68,130.68,130.51,130.51,2522.0,125.6998,125.6998,125.5363,125.5363,2522.0
2019-09-19 10:40:00,130.53,130.6,130.46,130.46,3600.0,125.5555,125.6229,125.4882,125.4882,3600.0
2019-09-19 10:45:00,130.42,130.45,130.36,130.37,3625.0,125.4497,125.4786,125.392,125.4016,3625.0
2019-09-19 10:50:00,130.37,130.55,130.36,130.5,5000.0,125.4016,125.5748,125.392,125.5267,5000.0
2019-09-19 10:55:00,130.5,130.5,130.32,130.33,3114.0,125.5267,125.5267,125.3535,125.3631,3114.0
2019-09-19 11:00:00,130.31,130.31,130.16,130.21,3750.0,125.3439,125.3439,125.1996,125.2477,3750.0
2019-09-19 11:05:00,130.23,130.3,130.23,130.28,4350.0,125.267,125.3343,125.267,125.3151,4350.0
2019-09-19 11:10:00,130.26,130.43,130.26,130.43,4826.0,125.2958,125.4593,125.2958,125.4593,4826.0
2019-09-19 11:15:00,130.43,130.48,130.38,130.48,2800.0,125.4593,125.5074,125.4112,125.5074,2800.0
2019-09-19 11:20:00,130.48,130.7,130.48,130.63,3200.0,125.5074,125.719,125.5074,125.6517,3200.0
2019-09-19 11:25:00,130.65,130.65,130.58,130.65,3500.0,125.671,125.671,125.6036,125.671,3500.0
2019-09-19 11:30:00,130.58,130.62,130.53,130.59,2300.0,125.6036,125.6421,125.5555,125.6132,2300.0
2019-09-19 11:35:00,130.61,130.74,130.57,130.69,3235.0,125.6325,125.7575,125.594,125.7094,3235.0
2019-09-19 11:40:00,130.72,130.74,130.58,130.61,2546.0,125.7383,125.7575,125.6036,125.6325,2546.0
2019-09-19 11:45:00,130.56,130.61,130.45,130.56,6701.0,125.5844,125.6325,125.4786,125.5844,6701.0
2019-09-19 11:50:00,130.51,130.52,130.45,130.45,3302.0,125.5363,125.5459,125.4786,125.4786,3302.0
2019-09-19 11:55:00,130.45,130.53,130.38,130.44,5003.0,125.4786,125.5555,125.4112,125.469,5003.0
2019-09-19 12:00:00,130.42,130.54,130.37,130.51,1968.0,125.4497,125.5651,125.4016,125.5363,1968.0
2019-09-19 12:05:00,130.54,130.63,130.53,130.57,3400.0,125.5651,125.6517,125.5555,125.594,3400.0
2019-09-19 12:10:00,130.59,130.64,130.56,130.64,2385.0,125.6132,125.6613,125.5844,125.6613,2385.0
2019-09-19 12:15:00,130.59,130.59,130.44,130.47,1850.0,125.6132,125.6132,125.469,125.4978,1850.0
2019-09-19 12:20:00,130.47,130.47,130.38,130.39,2458.0,125.4978,125.4978,125.4112,125.4209,2458.0
2019-09-19 12:25:00,130.38,130.41,130.21,130.22,2300.0,125.4112,125.4401,125.2477,125.2573,2300.0
2019-09-19 12:30:00,130.2,130.37,130.18,130.31,2700.0,125.2381,125.4016,125.2189,125.3439,2700.0
2019-09-19 12:35:00,130.27,130.3,130.25,130.3,1800.0,125.3054,125.3343,125.2862,125.3343,1800.0
2019-09-19 12:40:00,130.23,130.25,130.2,130.2,1700.0,125.267,125.2862,125.2381,125.2381,1700.0
2019-09-19 12:45:00,130.2,130.31,130.17,130.28,3500.0,125.2381,125.3439,125.2092,125.3151,3500.0
2019-09-19 12:50:00,130.25,130.26,130.18,130.2,3088.0,125.2862,125.2958,125.2189,125.2381,3088.0
2019-09-19 12:55:00,130.2,130.23,130.16,130.23,1300.0,125.2381,125.267,125.1996,125.267,1300.0
2019-09-19 13:00:00,130.27,130.29,130.17,130.2,2950.0,125.3054,125.3247,125.2092,125.2381,2950.0
2019-09-19 13:05:00,130.21,130.23,130.09,130.09,1400.0,125.2477,125.267,125.1323,125.1323,1400.0
2019-09-19 13:10:00,130.09,130.09,130.0,130.07,6274.0,125.1323,125.1323,125.0457,125.1131,6274.0
2019-09-19 13:15:00,130.06,130.13,129.93,130.11,20243.0,125.1034,125.1708,124.9784,125.1515,20243.0
2019-09-19 13:20:00,130.06,130.12,130.06,130.09,1567.0,125.1034,125.1612,125.1034,125.1323,1567.0
2019-09-19 13:25:00,130.09,130.13,130.05,130.13,2121.0,125.1323,125.1708,125.0938,125.1708,2121.0
2019-09-19 13:30:00,130.11,130.11,129.87,129.88,3145.0,125.1515,125.1515,124.9207,124.9303,3145.0
2019-09-19 13:35:00,129.89,129.94,129.74,129.74,7978.0,124.9399,124.988,124.7956,124.7956,7978.0
2019-09-19 13:40:00,129.77,129.77,129.57,129.63,7515.0,124.8245,124.8245,124.6321,124.6898,7515.0
2019-09-19 13:45:00,129.63,129.73,129.6,129.71,6283.0,124.6898,124.786,124.661,124.7668,6283.0
2019-09-19 13:50:00,129.68,129.76,129.63,129.71,5929.0,124.7379,124.8149,124.6898,124.7668,5929.0
2019-09-19 13:55:00,129.69,129.7,129.61,129.67,4787.0,124.7475,124.7572,124.6706,124.7283,4787.0
2019-09-19 14:00:00,129.67,129.69,129.56,129.64,5429.0,124.7283,124.7475,124.6225,124.6994,5429.0
2019-09-19 14:05:00,129.64,129.85,129.64,129.83,6787.0,124.6994,124.9014,124.6994,124.8822,6787.0
2019-09-19 14:10:00,129.83,129.89,129.8,129.81,3352.0,124.8822,124.9399,124.8533,124.863,3352.0
2019-09-19 14:15:00,129.8,129.83,129.73,129.75,8552.0,124.8533,124.8822,124.786,124.8053,8552.0
2019-09-19 14:20:00,129.75,129.81,129.69,129.72,6591.0,124.8053,124.863,124.7475,124.7764,6591.0
2019-09-19 14:25:00,129.75,129.75,129.68,129.71,2963.0,124.8053,124.8053,124.7379,124.7668,2963.0
2019-09-19 14:30:00,129.72,129.75,129.65,129.66,2482.0,124.7764,124.8053,124.7091,124.7187,2482.0
2019-09-19 14:35:00,129.68,129.68,129.64,129.68,1918.0,124.7379,124.7379,124.6994,124.7379,1918.0
2019-09-19 14:40:00,129.66,129.78,129.66,129.69,5196.0,124.7187,124.8341,124.7187,124.7475,5196.0
2019-09-19 14:45:00,129.68,129.68,129.5,129.57,10292.0,124.7379,124.7379,124.5648,124.6321,10292.0
2019-09-19 14:50:00,129.56,129.62,129.55,129.56,6475.0,124.6225,124.6802,124.6129,124.6225,6475.0
2019-09-19 14:55:00,129.54,129.58,129.45,129.54,13658.0,124.6033,124.6417,124.5167,124.6033,13658.0
2019-09-19 15:00:00,129.55,129.69,129.53,129.64,7280.0,124.6129,124.7475,124.5936,124.6994,7280.0
2019-09-19 15:05:00,129.65,129.7,129.64,129.7,2650.0,124.7091,124.7572,124.6994,124.7572,2650.0
2019-09-19 15:10:00,129.68,129.71,129.65,129.68,7567.0,124.7379,124.7668,124.7091,124.7379,7567.0
2019-09-19 15:15:00,129.66,129.73,129.66,129.71,6924.0,124.7187,124.786,124.7187,124.7668,6924.0
2019-09-19 15:20:00,129.72,129.73,129.64,129.67,13405.0,124.7764,124.786,124.6994,124.7283,13405.0
2019-09-19 15:25:00,129.67,129.77,129.67,129.69,13323.0,124.7283,124.8245,124.7283,124.7475,13323.0
2019-09-19 15:30:00,129.66,129.68,129.52,129.55,8550.0,124.7187,124.7379,124.584,124.6129,8550.0
2019-09-19 15:35:00,129.56,129.68,129.56,129.61,18260.0,124.6225,124.7379,124.6225,124.6706,18260.0
2019-09-19 15:40:00,129.61,129.67,129.57,129.67,11012.0,124.6706,124.7283,124.6321,124.7283,11012.0
2019-09-19 15:45:00,129.66,129.67,129.48,129.49,14934.0,124.7187,124.7283,124.5455,124.5552,14934.0
2019-09-19 15:50:00,129.49,129.52,129.41,129.51,19561.0,124.5552,124.584,124.4782,124.5744,19561.0
2019-09-19 15:55:00,129.5,129.66,129.5,129.5,86255.0,124.5648,124.7187,124.5648,124.5648,86255.0
2019-09-20 09:30:00,128.93,129.46,128.72,129.14,377013.0,124.0165,124.5263,123.8145,124.2185,377013.0
2019-09-20 09:35:00,129.2,129.42,129.18,129.21,3763.0,124.2762,124.4878,124.257,124.2858,3763.0
2019-09-20 09:40:00,129.19,129.41,129.16,129.32,9535.0,124.2666,124.4782,124.2377,124.3916,9535.0
2019-09-20 09:45:00,129.26,129.26,128.83,128.83,6000.0,124.3339,124.3339,123.9203,123.9203,6000.0
2019-09-20 09:50:00,128.81,129.02,128.74,128.92,32562.0,123.9011,124.1031,123.8337,124.0069,32562.0
2019-09-20 09:55:00,128.93,128.94,128.35,128.37,10047.0,124.0165,124.0261,123.4586,123.4778,10047.0
2019-09-20 10:00:00,128.36,128.64,128.36,128.53,12667.0,123.4682,123.7376,123.4682,123.6317,12667.0
2019-09-20 10:05:00,128.51,128.67,128.41,128.63,7320.0,123.6125,123.7664,123.5163,123.7279,7320.0
2019-09-20 10:10:00,128.6,128.68,128.54,128.56,5761.0,123.6991,123.776,123.6414,123.6606,5761.0
2019-09-20 10:15:00,128.52,128.56,128.44,128.48,5548.0,123.6221,123.6606,123.5452,123.5837,5548.0
2019-09-20 10:20:00,128.53,128.68,128.53,128.62,7568.0,123.6317,123.776,123.6317,123.7183,7568.0
2019-09-20 10:25:00,128.59,128.68,128.57,128.66,7325.0,123.6895,123.776,123.6702,123.7568,7325.0
2019-09-20 10:30:00,128.66,128.71,128.45,128.45,16385.0,123.7568,123.8049,123.5548,123.5548,16385.0
2019-09-20 10:35:00,128.46,128.61,128.46,128.48,6037.0,123.5644,123.7087,123.5644,123.5837,6037.0
2019-09-20 10:40:00,128.5,128.51,128.32,128.44,7421.0,123.6029,123.6125,123.4297,123.5452,7421.0
2019-09-20 10:45:00,128.44,128.67,128.4,128.62,5126.0,123.5452,123.7664,123.5067,123.7183,5126.0
2019-09-20 10:50:00,128.65,128.75,128.59,128.62,3000.0,123.7472,123.8434,123.6895,123.7183,3000.0
2019-09-20 10:55:00,128.59,128.65,128.37,128.37,13516.0,123.6895,123.7472,123.4778,123.4778,13516.0
2019-09-20 11:00:00,128.38,128.38,128.15,128.17,14793.0,123.4875,123.4875,123.2662,123.2855,14793.0
2019-09-20 11:05:00,128.17,128.36,128.1,128.35,14000.0,123.2855,123.4682,123.2181,123.4586,14000.0
2019-09-20 11:10:00,128.34,128.45,128.32,128.42,6331.0,123.449,123.5548,123.4297,123.5259,6331.0
2019-09-20 11:15:00,128.42,128.43,128.29,128.31,5398.0,123.5259,123.5356,123.4009,123.4201,5398.0
2019-09-20 11:20:00,128.31,128.64,128.27,128.64,3655.0,123.4201,123.7376,123.3817,123.7376,3655.0
2019-09-20 11:25:00,128.64,128.71,128.61,128.65,3469.0,123.7376,123.8049,123.7087,123.7472,3469.0
2019-09-20 11:30:00,128.67,128.75,128.6,128.6,10291.0,123.7664,123.8434,123.6991,123.6991,10291.0
2019-09-20 11:35:00,128.6,128.6,128.45,128.47,4150.0,123.6991,123.6991,123.5548,123.574,4150.0
2019-09-20 11:40:00,128.46,128.5,128.29,128.31,6828.0,123.5644,123.6029,123.4009,123.4201,6828.0
2019-09-20 11:45:00,128.33,128.48,128.33,128.47,3404.0,123.4394,123.5837,123.4394,123.574,3404.0
2019-09-20 11:50:00,128.45,128.61,128.43,128.52,4846.0,123.5548,123.7087,123.5356,123.6221,4846.0
2019-09-20 11:55:00,128.54,128.74,128.54,128.74,2300.0,123.6414,123.8337,123.6414,123.8337,2300.0
2019-09-20 12:00:00,128.71,128.79,128.71,128.77,4597.0,123.8049,123.8818,123.8049,123.8626,4597.0
2019-09-20 12:05:00,128.75,128.81,128.75,128.79,4109.0,123.8434,123.9011,123.8434,123.8818,4109.0
2019-09-20 12:10:00,128.78,128.9,128.78,128.84,2868.0,123.8722,123.9876,123.8722,123.9299,2868.0
2019-09-20 12:15:00,128.87,128.95,128.86,128.91,4944.0,123.9588,124.0357,123.9492,123.9973,4944.0
2019-09-20 12:20:00,128.9,128.91,128.83,128.85,3811.0,123.9876,123.9973,123.9203,123.9396,3811.0
2019-09-20 12:25:00,128.87,128.9,128.79,128.88,3198.0,123.9588,123.9876,123.8818,123.9684,3198.0
2019-09-20 12:30:00,128.85,128.86,128.66,128.7,3750.0,123.9396,123.9492,123.7568,123.7953,3750.0
2019-09-20 12:35:00,128.72,128.78,128.66,128.75,3061.0,123.8145,123.8722,123.7568,123.8434,3061.0
2019-09-20 12:40:00,128.75,128.75,128.63,128.65,2977.0,123.8434,123.8434,123.7279,123.7472,2977.0
2019-09-20 12:45:00,128.65,128.65,128.53,128.55,43815.0,123.7472,123.7472,123.6317,123.651,43815.0
2019-09-20 12:50:00,128.55,128.6,128.5,128.53,8050.0,123.651,123.6991,123.6029,123.6317,8050.0
2019-09-20 12:55:00,128.5,128.55,128.49,128.53,3970.0,123.6029,123.651,123.5933,123.6317,3970.0
2019-09-20 13:00:00,128.52,128.52,128.36,128.41,5727.0,123.6221,123.6221,123.4682,123.5163,5727.0
2019-09-20 13:05:00,128.4,128.45,128.35,128.4,3000.0,123.5067,123.5548,123.4586,123.5067,3000.0
2019-09-20 13:10:00,128.4,128.41,127.56,127.56,17216.0,123.5067,123.5163,122.6987,122.6987,17216.0
2019-09-20 13:15:00,127.5,127.59,127.12,127.54,19745.0,122.641,122.7276,122.2755,122.6795,19745.0
2019-09-20 13:20:00,127.44,127.49,127.34,127.39,4200.0,122.5833,122.6314,122.4871,122.5352,4200.0
2019-09-20 13:25:00,127.43,127.55,127.35,127.54,8580.0,122.5737,122.6891,122.4967,122.6795,8580.0
2019-09-20 13:30:00,127.53,127.54,127.29,127.35,10181.0,122.6699,122.6795,122.439,122.4967,10181.0
2019-09-20 13:35:00,127.36,127.44,127.3,127.3,10386.0,122.5063,122.5833,122.4486,122.4486,10386.0
2019-09-20 13:40:00,127.3,127.4,127.18,127.38,19264.0,122.4486,122.5448,122.3332,122.5256,19264.0
2019-09-20 13:45:00,127.38,127.43,127.27,127.3,18126.0,122.5256,122.5737,122.4198,122.4486,18126.0
2019-09-20 13:50:00,127.33,127.43,127.22,127.23,13278.0,122.4775,122.5737,122.3717,122.3813,13278.0
2019-09-20 13:55:00,127.23,127.36,127.09,127.33,14505.0,122.3813,122.5063,122.2466,122.4775,14505.0
2019-09-20 14:00:00,127.39,127.61,127.39,127.41,16256.0,122.5352,122.7468,122.5352,122.5544,16256.0
2019-09-20 14:05:00,127.44,127.63,127.43,127.54,46726.0,122.5833,122.766,122.5737,122.6795,46726.0
2019-09-20 14:10:00,127.52,127.55,127.36,127.38,5392.0,122.6602,122.6891,122.5063,122.5256,5392.0
2019-09-20 14:15:00,127.37,127.49,127.37,127.48,10051.0,122.516,122.6314,122.516,122.6218,10051.0
2019-09-20 14:20:00,127.47,127.62,127.47,127.59,13740.0,122.6121,122.7564,122.6121,122.7276,13740.0
2019-09-20 14:25:00,127.59,127.7,127.55,127.67,39567.0,122.7276,122.8334,122.6891,122.8045,39567.0
2019-09-20 14:30:00,127.67,127.7,127.48,127.52,28903.0,122.8045,122.8334,122.6218,122.6602,28903.0
2019-09-20 14:35:00,127.57,127.57,127.47,127.48,28637.0,122.7083,122.7083,122.6121,122.6218,28637.0
2019-09-20 14:40:00,127.48,127.52,127.19,127.21,56978.0,122.6218,122.6602,122.3428,122.3621,56978.0
2019-09-20 14:45:00,127.21,127.34,127.21,127.3,28260.0,122.3621,122.4871,122.3621,122.4486,28260.0
2019-09-20 14:50:00,127.31,127.31,127.08,127.1,23759.0,122.4582,122.4582,122.237,122.2562,23759.0
2019-09-20 14:55:00,127.11,127.16,126.99,127.03,20994.0,122.2659,122.314,122.1504,122.1889,20994.0
2019-09-20 15:00:00,127.01,127.06,126.98,127.04,18576.0,122.1697,122.2178,122.1408,122.1985,18576.0
2019-09-20 15:05:00,127.05,127.14,126.97,127.07,36098.0,122.2081,122.2947,122.1312,122.2274,36098.0
2019-09-20 15:10:00,127.07,127.24,127.07,127.09,55139.0,122.2274,122.3909,122.2274,122.2466,55139.0
2019-09-20 15:15:00,127.09,127.35,127.09,127.24,42757.0,122.2466,122.4967,122.2466,122.3909,42757.0
2019-09-20 15:20:00,127.24,127.25,126.91,126.94,21446.0,122.3909,122.4005,122.0735,122.1023,21446.0
2019-09-20 15:25:00,126.97,127.05,126.88,127.05,17857.0,122.1312,122.2081,122.0446,122.2081,17857.0
2019-09-20 15:30:00,127.05,127.18,127.03,127.06,23640.0,122.2081,122.3332,122.1889,122.2178,23640.0
2019-09-20 15:35:00,127.07,127.12,127.0,127.02,51174.0,122.2274,122.2755,122.1601,122.1793,51174.0
2019-09-20 15:40:00,127.02,127.14,126.95,127.11,66836.0,122.1793,122.2947,122.112,122.2659,66836.0
2019-09-20 15:45:00,127.11,127.11,126.9,126.99,32154.0,122.2659,122.2659,122.0639,122.1504,32154.0
2019-09-20 15:50:00,127.0,127.23,127.0,127.08,69948.0,122.1601,122.3813,122.1601,122.237,69948.0
2019-09-20 15:55:00,127.07,127.43,126.86,126.86,198047.0,122.2274,122.5737,122.0254,122.0254,198047.0
2019-09-23 09:30:00,126.25,126.8,125.88,126.28,25711.0,121.4386,121.9677,121.0827,121.4675,25711.0
2019-09-23 09:35:00,126.3,126.55,126.1,126.47,19699.0,121.4867,121.7272,121.2944,121.6503,19699.0
2019-09-23 09:40:00,126.51,126.53,125.91,126.08,24767.0,121.6887,121.708,121.1116,121.2751,24767.0
2019-09-23 09:45:00,126.09,126.19,125.95,126.19,13411.0,121.2847,121.3809,121.1501,121.3809,13411.0
2019-09-23 09:50:00,126.29,126.36,126.0,126.13,46268.0,121.4771,121.5444,121.1982,121.3232,46268.0
2019-09-23 09:55:00,126.12,126.15,125.86,125.93,15407.0,121.3136,121.3424,121.0635,121.1308,15407.0
2019-09-23 10:00:00,126.03,126.14,125.84,126.06,48067.0,121.227,121.3328,121.0443,121.2559,48067.0
2019-09-23 10:05:00,126.05,126.05,125.67,125.68,16623.0,121.2463,121.2463,120.8807,120.8904,16623.0
2019-09-23 10:10:00,125.68,125.73,125.46,125.56,34835.0,120.8904,120.9385,120.6787,120.7749,34835.0
2019-09-23 10:15:00,125.57,125.64,125.41,125.48,32747.0,120.7846,120.8519,120.6306,120.698,32747.0
2019-09-23 10:20:00,125.48,125.58,125.44,125.5,52174.0,120.698,120.7942,120.6595,120.7172,52174.0
2019-09-23 10:25:00,125.49,125.52,125.4,125.5,41252.0,120.7076,120.7365,120.621,120.7172,41252.0
2019-09-23 10:30:00,125.53,125.85,125.49,125.67,38797.0,120.7461,121.0539,120.7076,120.8807,38797.0
2019-09-23 10:35:00,125.69,125.98,125.65,125.98,12340.0,120.9,121.1789,120.8615,121.1789,12340.0
2019-09-23 10:40:00,126.04,126.27,126.04,126.18,18180.0,121.2366,121.4579,121.2366,121.3713,18180.0
2019-09-23 10:45:00,126.17,126.17,125.8,125.99,16560.0,121.3617,121.3617,121.0058,121.1885,16560.0
2019-09-23 10:50:00,126.02,126.07,125.8,125.89,9099.0,121.2174,121.2655,121.0058,121.0924,9099.0
2019-09-23 10:55:00,125.87,126.05,125.8,126.03,38989.0,121.0731,121.2463,121.0058,121.227,38989.0
2019-09-23 11:00:00,126.03,126.17,125.98,126.07,84619.0,121.227,121.3617,121.1789,121.2655,84619.0
2019-09-23 11:05:00,126.04,126.21,126.02,126.05,115057.0,121.2366,121.4002,121.2174,121.2463,115057.0
2019-09-23 11:10:00,126.08,126.19,126.0,126.09,83349.0,121.2751,121.3809,121.1982,121.2847,83349.0
2019-09-23 11:15:00,126.08,126.49,126.03,126.46,44668.0,121.2751,121.6695,121.227,121.6406,44668.0
2019-09-23 11:20:00,126.47,126.61,126.22,126.23,61127.0,121.6503,121.7849,121.4098,121.4194,61127.0
2019-09-23 11:25:00,126.25,126.25,126.02,126.05,129069.0,121.4386,121.4386,121.2174,121.2463,129069.0
2019-09-23 11:30:00,126.05,126.35,126.03,126.25,96136.0,121.2463,121.5348,121.227,121.4386,96136.0
2019-09-23 11:35:00,126.25,126.3,126.13,126.16,29080.0,121.4386,121.4867,121.3232,121.3521,29080.0
2019-09-23 11:40:00,126.2,126.31,126.11,126.22,29064.0,121.3905,121.4963,121.304,121.4098,29064.0
2019-09-23 11:45:00,126.23,126.33,126.21,126.24,20024.0,121.4194,121.5156,121.4002,121.429,20024.0
2019-09-23 11:50:00,126.26,126.41,126.25,126.4,29020.0,121.4483,121.5925,121.4386,121.5829,29020.0
2019-09-23 11:55:00,126.39,126.42,126.32,126.34,13809.0,121.5733,121.6022,121.506,121.5252,13809.0
2019-09-23 12:00:00,126.34,126.37,126.26,126.32,8314.0,121.5252,121.5541,121.4483,121.506,8314.0
2019-09-23 12:05:00,126.32,126.41,126.2,126.36,44874.0,121.506,121.5925,121.3905,121.5444,44874.0
2019-09-23 12:10:00,126.38,126.5,126.28,126.5,50014.0,121.5637,121.6791,121.4675,121.6791,50014.0
2019-09-23 12:15:00,126.52,126.64,126.38,126.38,35304.0,121.6983,121.8138,121.5637,121.5637,35304.0
2019-09-23 12:20:00,126.37,126.43,126.36,126.43,18035.0,121.5541,121.6118,121.5444,121.6118,18035.0
2019-09-23 12:25:00,126.41,126.44,126.38,126.38,7846.0,121.5925,121.6214,121.5637,121.5637,7846.0
2019-09-23 12:30:00,126.39,126.41,126.37,126.38,8539.0,121.5733,121.5925,121.5541,121.5637,8539.0
2019-09-23 12:35:00,126.39,126.41,126.31,126.32,8873.0,121.5733,121.5925,121.4963,121.506,8873.0
2019-09-23 12:40:00,126.31,126.39,126.31,126.33,7639.0,121.4963,121.5733,121.4963,121.5156,7639.0
2019-09-23 12:45:00,126.33,126.34,126.08,126.08,13143.0,121.5156,121.5252,121.2751,121.2751,13143.0
2019-09-23 12:50:00,126.08,126.08,125.97,125.97,8023.0,121.2751,121.2751,121.1693,121.1693,8023.0
2019-09-23 12:55:00,126.01,126.04,125.85,125.91,4424.0,121.2078,121.2366,121.0539,121.1116,4424.0
2019-09-23 13:00:00,125.93,125.95,125.82,125.9,6735.0,121.1308,121.1501,121.025,121.102,6735.0
2019-09-23 13:05:00,125.8,125.81,125.76,125.81,2501.0,121.0058,121.0154,120.9673,121.0154,2501.0
2019-09-23 13:10:00,125.79,125.81,125.65,125.66,4350.0,120.9962,121.0154,120.8615,120.8711,4350.0
2019-09-23 13:15:00,125.7,125.79,125.65,125.7,7449.0,120.9096,120.9962,120.8615,120.9096,7449.0
2019-09-23 13:20:00,125.73,125.78,125.71,125.75,5201.0,120.9385,120.9865,120.9192,120.9577,5201.0
2019-09-23 13:25:00,125.75,125.79,125.7,125.77,8893.0,120.9577,120.9962,120.9096,120.9769,8893.0
2019-09-23 13:30:00,125.75,125.78,125.71,125.71,7387.0,120.9577,120.9865,120.9192,120.9192,7387.0
2019-09-23 13:35:00,125.71,125.77,125.71,125.77,14666.0,120.9192,120.9769,120.9192,120.9769,14666.0
2019-09-23 13:40:00,125.8,126.02,125.8,125.97,7617.0,121.0058,121.2174,121.0058,121.1693,7617.0
2019-09-23 13:45:00,125.96,125.99,125.93,125.97,4736.0,121.1597,121.1885,121.1308,121.1693,4736.0
2019-09-23 13:50:00,125.99,126.09,125.97,125.97,8080.0,121.1885,121.2847,121.1693,121.1693,8080.0
2019-09-23 13:55:00,125.98,126.03,125.94,125.99,5101.0,121.1789,121.227,121.1404,121.1885,5101.0
2019-09-23 14:00:00,126.02,126.09,125.98,126.05,14308.0,121.2174,121.2847,121.1789,121.2463,14308.0
2019-09-23 14:05:00,126.07,126.08,126.0,126.01,21015.0,121.2655,121.2751,121.1982,121.2078,21015.0
2019-09-23 14:10:00,125.98,126.0,125.92,125.94,8818.0,121.1789,121.1982,121.1212,121.1404,8818.0
2019-09-23 14:15:00,125.92,126.1,125.91,126.1,18090.0,121.1212,121.2944,121.1116,121.2944,18090.0
2019-09-23 14:20:00,126.08,126.14,126.07,126.07,16027.0,121.2751,121.3328,121.2655,121.2655,16027.0
2019-09-23 14:25:00,126.06,126.2,126.04,126.11,19912.0,121.2559,121.3905,121.2366,121.304,19912.0
2019-09-23 14:30:00,126.1,126.13,126.01,126.09,29896.0,121.2944,121.3232,121.2078,121.2847,29896.0
2019-09-23 14:35:00,126.08,126.09,126.02,126.03,11314.0,121.2751,121.2847,121.2174,121.227,11314.0
2019-09-23 14:40:00,126.02,126.21,126.02,126.21,34534.0,121.2174,121.4002,121.2174,121.4002,34534.0
2019-09-23 14:45:00,126.23,126.33,126.2,126.2,15456.0,121.4194,121.5156,121.3905,121.3905,15456.0
2019-09-23 14:50:00,126.2,126.27,126.18,126.19,11084.0,121.3905,121.4579,121.3713,121.3809,11084.0
2019-09-23 14:55:00,126.19,126.23,126.08,126.09,34409.0,121.3809,121.4194,121.2751,121.2847,34409.0
2019-09-23 15:00:00,126.14,126.16,126.05,126.11,16752.0,121.3328,121.3521,121.2463,121.304,16752.0
2019-09-23 15:05:00,126.1,126.12,126.04,126.08,24739.0,121.2944,121.3136,121.2366,121.2751,24739.0
2019-09-23 15:10:00,126.09,126.09,125.99,126.0,13632.0,121.2847,121.2847,121.1885,121.1982,13632.0
2019-09-23 15:15:00,126.0,126.05,125.92,126.01,16268.0,121.1982,121.2463,121.1212,121.2078,16268.0
2019-09-23 15:20:00,126.03,126.22,126.02,126.22,20010.0,121.227,121.4098,121.2174,121.4098,20010.0
2019-09-23 15:25:00,126.24,126.24,126.08,126.09,21923.0,121.429,121.429,121.2751,121.2847,21923.0
2019-09-23 15:30:00,126.09,126.1,125.96,126.0,26012.0,121.2847,121.2944,121.1597,121.1982,26012.0
2019-09-23 15:35:00,126.0,126.05,125.99,126.0,26940.0,121.1982,121.2463,121.1885,121.1982,26940.0
2019-09-23 15:40:00,126.02,126.08,126.01,126.06,27261.0,121.2174,121.2751,121.2078,121.2559,27261.0
2019-09-23 15:45:00,126.06,126.09,125.97,126.01,29918.0,121.2559,121.2847,121.1693,121.2078,29918.0
2019-09-23 15:50:00,126.01,126.05,125.99,126.01,50922.0,121.2078,121.2463,121.1885,121.2078,50922.0
2019-09-23 15:55:00,125.99,126.0,125.71,125.85,134256.0,121.1885,121.1982,120.9192,121.0539,134256.0
2019-09-24 09:30:00,126.1,126.11,125.18,125.49,44414.0,121.2944,121.304,120.4094,120.7076,44414.0
2019-09-24 09:35:00,125.65,125.72,125.16,125.61,32913.0,120.8615,120.9288,120.3902,120.823,32913.0
2019-09-24 09:40:00,125.64,125.91,125.16,125.16,27516.0,120.8519,121.1116,120.3902,120.3902,27516.0
2019-09-24 09:45:00,125.14,125.35,124.9,125.18,25383.0,120.3709,120.5729,120.1401,120.4094,25383.0
2019-09-24 09:50:00,125.09,125.25,125.0,125.23,22814.0,120.3228,120.4767,120.2363,120.4575,22814.0
2019-09-24 09:55:00,125.22,125.35,124.95,124.98,11742.0,120.4479,120.5729,120.1882,120.217,11742.0
2019-09-24 10:00:00,124.94,125.0,124.82,124.95,18511.0,120.1786,120.2363,120.0631,120.1882,18511.0
2019-09-24 10:05:00,124.95,124.98,124.75,124.86,20165.0,120.1882,120.217,119.9958,120.1016,20165.0
2019-09-24 10:10:00,124.85,124.94,124.73,124.87,17826.0,120.092,120.1786,119.9766,120.1112,17826.0
2019-09-24 10:15:00,124.92,124.92,124.57,124.65,60146.0,120.1593,120.1593,119.8227,119.8996,60146.0
2019-09-24 10:20:00,124.67,124.81,124.56,124.73,71607.0,119.9188,120.0535,119.813,119.9766,71607.0
2019-09-24 10:25:00,124.71,124.89,124.63,124.64,15466.0,119.9573,120.1305,119.8804,119.89,15466.0
2019-09-24 10:30:00,124.61,124.94,124.57,124.94,12505.0,119.8611,120.1786,119.8227,120.1786,12505.0
2019-09-24 10:35:00,124.92,124.97,124.73,124.87,16216.0,120.1593,120.2074,119.9766,120.1112,16216.0
2019-09-24 10:40:00,124.9,124.94,124.81,124.83,8532.0,120.1401,120.1786,120.0535,120.0728,8532.0
2019-09-24 10:45:00,124.79,124.8,124.56,124.65,11352.0,120.0343,120.0439,119.813,119.8996,11352.0
2019-09-24 10:50:00,124.64,124.78,124.63,124.75,8280.0,119.89,120.0247,119.8804,119.9958,8280.0
2019-09-24 10:55:00,124.76,124.9,124.76,124.9,8166.0,120.0054,120.1401,120.0054,120.1401,8166.0
2019-09-24 11:00:00,124.89,124.89,124.55,124.56,15383.0,120.1305,120.1305,119.8034,119.813,15383.0
2019-09-24 11:05:00,124.55,124.74,124.54,124.73,10770.0,119.8034,119.9862,119.7938,119.9766,10770.0
2019-09-24 11:10:00,124.73,124.78,124.67,124.72,13750.0,119.9766,120.0247,119.9188,119.9669,13750.0
2019-09-24 11:15:00,124.73,124.81,124.7,124.79,12117.0,119.9766,120.0535,119.9477,120.0343,12117.0
2019-09-24 11:20:00,124.76,124.76,124.56,124.62,21295.0,120.0054,120.0054,119.813,119.8708,21295.0
2019-09-24 11:25:00,124.62,124.73,124.58,124.58,12400.0,119.8708,119.9766,119.8323,119.8323,12400.0
2019-09-24 11:30:00,124.58,124.64,124.46,124.52,13825.0,119.8323,119.89,119.7169,119.7746,13825.0
2019-09-24 11:35:00,124.54,124.54,124.24,124.25,28780.0,119.7938,119.7938,119.5052,119.5149,28780.0
2019-09-24 11:40:00,124.22,124.35,124.03,124.09,15051.0,119.486,119.611,119.3032,119.361,15051.0
2019-09-24 11:45:00,124.1,124.34,124.1,124.33,5243.0,119.3706,119.6014,119.3706,119.5918,5243.0
2019-09-24 11:50:00,124.28,124.38,124.24,124.25,8600.0,119.5437,119.6399,119.5052,119.5149,8600.0
2019-09-24 11:55:00,124.22,124.33,124.22,124.24,5291.0,119.486,119.5918,119.486,119.5052,5291.0
2019-09-24 12:00:00,124.23,124.3,124.11,124.24,7201.0,119.4956,119.5629,119.3802,119.5052,7201.0
2019-09-24 12:05:00,124.27,124.37,124.27,124.32,8995.0,119.5341,119.6303,119.5341,119.5822,8995.0
2019-09-24 12:10:00,124.33,124.34,124.16,124.24,6062.0,119.5918,119.6014,119.4283,119.5052,6062.0
2019-09-24 12:15:00,124.2,124.33,124.08,124.08,8265.0,119.4668,119.5918,119.3513,119.3513,8265.0
2019-09-24 12:20:00,124.07,124.08,123.45,123.71,24673.0,119.3417,119.3513,118.7453,118.9954,24673.0
2019-09-24 12:25:00,123.66,123.88,123.54,123.67,12265.0,118.9473,119.159,118.8319,118.957,12265.0
2019-09-24 12:30:00,123.7,123.87,123.62,123.87,9878.0,118.9858,119.1493,118.9089,119.1493,9878.0
2019-09-24 12:35:00,123.92,123.93,123.53,123.57,6161.0,119.1974,119.2071,118.8223,118.8608,6161.0
2019-09-24 12:40:00,123.61,123.67,123.44,123.59,7876.0,118.8992,118.957,118.7357,118.88,7876.0
2019-09-24 12:45:00,123.58,123.66,123.52,123.6,6091.0,118.8704,118.9473,118.8127,118.8896,6091.0
2019-09-24 12:50:00,123.62,123.62,123.41,123.42,4129.0,118.9089,118.9089,118.7069,118.7165,4129.0
2019-09-24 12:55:00,123.41,123.46,123.3,123.33,7232.0,118.7069,118.755,118.6011,118.6299,7232.0
2019-09-24 13:00:00,123.33,123.49,123.28,123.44,6559.0,118.6299,118.7838,118.5818,118.7357,6559.0
2019-09-24 13:05:00,123.42,123.66,123.41,123.59,7955.0,118.7165,118.9473,118.7069,118.88,7955.0
2019-09-24 13:10:00,123.53,123.58,123.38,123.47,11186.0,118.8223,118.8704,118.678,118.7646,11186.0
2019-09-24 13:15:00,123.49,123.51,123.37,123.42,8022.0,118.7838,118.8031,118.6684,118.7165,8022.0
2019-09-24 13:20:00,123.41,123.41,123.25,123.29,13587.0,118.7069,118.7069,118.553,118.5914,13587.0
2019-09-24 13:25:00,123.3,123.46,123.3,123.38,8932.0,118.6011,118.755,118.6011,118.678,8932.0
2019-09-24 13:30:00,123.4,123.63,123.4,123.53,13871.0,118.6972,118.9185,118.6972,118.8223,13871.0
2019-09-24 13:35:00,123.52,123.63,123.52,123.62,5725.0,118.8127,118.9185,118.8127,118.9089,5725.0
2019-09-24 13:40:00,123.63,123.66,123.55,123.65,19387.0,118.9185,118.9473,118.8415,118.9377,19387.0
2019-09-24 13:45:00,123.65,123.68,123.59,123.66,18598.0,118.9377,118.9666,118.88,118.9473,18598.0
2019-09-24 13:50:00,123.62,123.7,123.5,123.5,14635.0,118.9089,118.9858,118.7934,118.7934,14635.0
2019-09-24 13:55:00,123.5,123.54,123.4,123.42,7650.0,118.7934,118.8319,118.6972,118.7165,7650.0
2019-09-24 14:00:00,123.44,123.5,123.31,123.32,34241.0,118.7357,118.7934,118.6107,118.6203,34241.0
2019-09-24 14:05:00,123.33,123.35,123.13,123.13,5888.0,118.6299,118.6492,118.4375,118.4375,5888.0
2019-09-24 14:10:00,123.11,123.89,123.07,123.67,37892.0,118.4183,119.1686,118.3798,118.957,37892.0
2019-09-24 14:15:00,123.69,123.78,123.44,123.68,41682.0,118.9762,119.0628,118.7357,118.9666,41682.0
2019-09-24 14:20:00,123.69,123.71,123.54,123.66,15078.0,118.9762,118.9954,118.8319,118.9473,15078.0
2019-09-24 14:25:00,123.67,123.76,123.62,123.74,6927.0,118.957,119.0435,118.9089,119.0243,6927.0
2019-09-24 14:30:00,123.73,123.81,123.66,123.67,7934.0,119.0147,119.0916,118.9473,118.957,7934.0
2019-09-24 14:35:00,123.65,123.78,123.27,123.44,24143.0,118.9377,119.0628,118.5722,118.7357,24143.0
2019-09-24 14:40:00,123.44,123.52,123.34,123.35,5190.0,118.7357,118.8127,118.6395,118.6492,5190.0
2019-09-24 14:45:00,123.35,123.47,123.28,123.47,6642.0,118.6492,118.7646,118.5818,118.7646,6642.0
2019-09-24 14:50:00,123.39,123.41,123.15,123.23,35168.0,118.6876,118.7069,118.4568,118.5337,35168.0
2019-09-24 14:55:00,123.21,123.22,123.03,123.06,21771.0,118.5145,118.5241,118.3413,118.3702,21771.0
2019-09-24 15:00:00,123.06,123.07,122.86,122.95,51972.0,118.3702,118.3798,118.1778,118.2644,51972.0
2019-09-24 15:05:00,122.97,122.98,122.76,122.82,22677.0,118.2836,118.2933,118.0816,118.1394,22677.0
2019-09-24 15:10:00,122.8,122.98,122.75,122.98,16804.0,118.1201,118.2933,118.072,118.2933,16804.0
2019-09-24 15:15:00,122.99,122.99,122.87,122.9,11950.0,118.3029,118.3029,118.1874,118.2163,11950.0
2019-09-24 15:20:00,122.89,122.89,122.57,122.61,22149.0,118.2067,118.2067,117.8989,117.9374,22149.0
2019-09-24 15:25:00,122.61,122.73,122.58,122.63,21681.0,117.9374,118.0528,117.9085,117.9566,21681.0
2019-09-24 15:30:00,122.61,122.61,122.41,122.48,28278.0,117.9374,117.9374,117.745,117.8123,28278.0
2019-09-24 15:35:00,122.49,122.62,122.45,122.51,30914.0,117.8219,117.947,117.7835,117.8412,30914.0
2019-09-24 15:40:00,122.51,122.55,122.44,122.47,42946.0,117.8412,117.8796,117.7738,117.8027,42946.0
2019-09-24 15:45:00,122.46,122.73,122.44,122.64,45328.0,117.7931,118.0528,117.7738,117.9662,45328.0
2019-09-24 15:50:00,122.63,122.63,122.43,122.49,67624.0,117.9566,117.9566,117.7642,117.8219,67624.0
2019-09-24 15:55:00,122.47,122.49,122.19,122.19,316325.0,117.8027,117.8219,117.5334,117.5334,316325.0
2019-09-25 09:30:00,122.5,122.99,121.72,121.92,49933.0,117.8315,118.3029,117.0813,117.2737,49933.0
2019-09-25 09:35:00,121.93,122.32,121.88,122.13,11383.0,117.2833,117.6584,117.2352,117.4756,11383.0
2019-09-25 09:40:00,122.07,122.07,121.7,121.71,11018.0,117.4179,117.4179,117.062,117.0717,11018.0
2019-09-25 09:45:00,121.81,121.81,121.28,121.54,29272.0,117.1678,117.1678,116.658,116.9081,29272.0
2019-09-25 09:50:00,121.64,122.08,121.54,122.03,176169.0,117.0043,117.4276,116.9081,117.3795,176169.0
2019-09-25 09:55:00,122.0,122.06,121.87,121.99,13770.0,117.3506,117.4083,117.2256,117.341,13770.0
2019-09-25 10:00:00,121.99,122.01,121.58,121.73,13346.0,117.341,117.3602,116.9466,117.0909,13346.0
2019-09-25 10:05:00,121.7,121.85,121.64,121.72,35966.0,117.062,117.2063,117.0043,117.0813,35966.0
2019-09-25 10:10:00,121.72,121.75,121.43,121.52,18237.0,117.0813,117.1101,116.8023,116.8889,18237.0
2019-09-25 10:15:00,121.54,121.67,121.34,121.38,20787.0,116.9081,117.0332,116.7158,116.7542,20787.0
2019-09-25 10:20:00,121.4,121.59,121.33,121.33,15961.0,116.7735,116.9562,116.7061,116.7061,15961.0
2019-09-25 10:25:00,121.36,121.58,121.36,121.51,70545.0,116.735,116.9466,116.735,116.8793,70545.0
2019-09-25 10:30:00,121.54,122.1,121.54,122.09,66181.0,116.9081,117.4468,116.9081,117.4372,66181.0
2019-09-25 10:35:00,122.07,122.13,121.98,122.02,99456.0,117.4179,117.4756,117.3314,117.3698,99456.0
2019-09-25 10:40:00,122.02,122.05,121.89,121.97,7464.0,117.3698,117.3987,117.2448,117.3217,7464.0
2019-09-25 10:45:00,121.97,122.06,121.93,122.01,12587.0,117.3217,117.4083,117.2833,117.3602,12587.0
2019-09-25 10:50:00,122.0,122.39,121.9,122.38,17428.0,117.3506,117.7257,117.2544,117.7161,17428.0
2019-09-25 10:55:00,122.34,122.54,122.31,122.39,122571.0,117.6776,117.87,117.6488,117.7257,122571.0
2019-09-25 11:00:00,122.38,122.46,122.27,122.39,161556.0,117.7161,117.7931,117.6103,117.7257,161556.0
2019-09-25 11:05:00,122.39,122.55,122.37,122.42,27418.0,117.7257,117.8796,117.7065,117.7546,27418.0
2019-09-25 11:10:00,122.43,122.45,122.27,122.32,11521.0,117.7642,117.7835,117.6103,117.6584,11521.0
2019-09-25 11:15:00,122.34,122.52,122.28,122.31,58826.0,117.6776,117.8508,117.6199,117.6488,58826.0
2019-09-25 11:20:00,122.31,122.77,122.31,122.6,158730.0,117.6488,118.0913,117.6488,117.9277,158730.0
2019-09-25 11:25:00,122.58,122.93,122.55,122.91,38453.0,117.9085,118.2452,117.8796,118.2259,38453.0
2019-09-25 11:30:00,122.93,122.99,122.83,122.87,14287.0,118.2452,118.3029,118.149,118.1874,14287.0
2019-09-25 11:35:00,122.84,122.88,122.69,122.8,10706.0,118.1586,118.1971,118.0143,118.1201,10706.0
2019-09-25 11:40:00,122.81,122.9,122.8,122.85,26960.0,118.1297,118.2163,118.1201,118.1682,26960.0
2019-09-25 11:45:00,122.88,122.88,122.73,122.81,42478.0,118.1971,118.1971,118.0528,118.1297,42478.0
2019-09-25 11:50:00,122.81,122.88,122.75,122.86,20565.0,118.1297,118.1971,118.072,118.1778,20565.0
2019-09-25 11:55:00,122.87,122.91,122.63,122.72,20552.0,118.1874,118.2259,117.9566,118.0432,20552.0
2019-09-25 12:00:00,122.72,122.92,122.72,122.9,13850.0,118.0432,118.2355,118.0432,118.2163,13850.0
2019-09-25 12:05:00,122.91,123.13,122.86,123.06,51249.0,118.2259,118.4375,118.1778,118.3702,51249.0
2019-09-25 12:10:00,123.07,123.07,122.92,122.92,12717.0,118.3798,118.3798,118.2355,118.2355,12717.0
2019-09-25 12:15:00,122.92,122.95,122.79,122.85,64811.0,118.2355,118.2644,118.1105,118.1682,64811.0
2019-09-25 12:20:00,122.84,122.89,122.74,122.82,8201.0,118.1586,118.2067,118.0624,118.1394,8201.0
2019-09-25 12:25:00,122.82,122.92,122.78,122.92,8902.0,118.1394,118.2355,118.1009,118.2355,8902.0
2019-09-25 12:30:00,122.93,122.99,122.87,122.9,6752.0,118.2452,118.3029,118.1874,118.2163,6752.0
2019-09-25 12:35:00,122.88,122.95,122.85,122.85,8552.0,118.1971,118.2644,118.1682,118.1682,8552.0
2019-09-25 12:40:00,122.86,122.86,122.66,122.75,13975.0,118.1778,118.1778,117.9854,118.072,13975.0
2019-09-25 12:45:00,122.76,122.76,122.69,122.73,5179.0,118.0816,118.0816,118.0143,118.0528,5179.0
2019-09-25 12:50:00,122.71,122.82,122.7,122.71,15174.0,118.0335,118.1394,118.0239,118.0335,15174.0
2019-09-25 12:55:00,122.72,122.89,122.65,122.73,28739.0,118.0432,118.2067,117.9758,118.0528,28739.0
2019-09-25 13:00:00,122.73,122.83,122.71,122.8,30739.0,118.0528,118.149,118.0335,118.1201,30739.0
2019-09-25 13:05:00,122.8,122.82,122.7,122.79,16041.0,118.1201,118.1394,118.0239,118.1105,16041.0
2019-09-25 13:10:00,122.76,122.78,122.65,122.67,16325.0,118.0816,118.1009,117.9758,117.9951,16325.0
2019-09-25 13:15:00,122.69,122.69,122.46,122.48,6906.0,118.0143,118.0143,117.7931,117.8123,6906.0
2019-09-25 13:20:00,122.47,122.54,122.46,122.51,5893.0,117.8027,117.87,117.7931,117.8412,5893.0
2019-09-25 13:25:00,122.53,122.62,122.53,122.62,3798.0,117.8604,117.947,117.8604,117.947,3798.0
2019-09-25 13:30:00,122.63,122.69,122.53,122.53,13201.0,117.9566,118.0143,117.8604,117.8604,13201.0
2019-09-25 13:35:00,122.52,122.54,122.49,122.5,11401.0,117.8508,117.87,117.8219,117.8315,11401.0
2019-09-25 13:40:00,122.48,122.74,122.48,122.6,28303.0,117.8123,118.0624,117.8123,117.9277,28303.0
2019-09-25 13:45:00,122.59,122.71,122.53,122.53,21196.0,117.9181,118.0335,117.8604,117.8604,21196.0
2019-09-25 13:50:00,122.52,122.62,122.5,122.58,6792.0,117.8508,117.947,117.8315,117.9085,6792.0
2019-09-25 13:55:00,122.6,122.63,122.53,122.53,5227.0,117.9277,117.9566,117.8604,117.8604,5227.0
2019-09-25 14:00:00,122.56,122.77,122.49,122.77,8169.0,117.8893,118.0913,117.8219,118.0913,8169.0
2019-09-25 14:05:00,122.78,122.92,122.75,122.88,48938.0,118.1009,118.2355,118.072,118.1971,48938.0
2019-09-25 14:10:00,122.9,123.14,122.88,123.07,9935.0,118.2163,118.4472,118.1971,118.3798,9935.0
2019-09-25 14:15:00,123.07,123.1,122.99,122.99,11045.0,118.3798,118.4087,118.3029,118.3029,11045.0
2019-09-25 14:20:00,123.04,123.05,122.98,123.03,12417.0,118.351,118.3606,118.2933,118.3413,12417.0
2019-09-25 14:25:00,123.0,123.03,122.95,122.95,10200.0,118.3125,118.3413,118.2644,118.2644,10200.0
2019-09-25 14:30:00,122.95,123.03,122.88,122.92,9950.0,118.2644,118.3413,118.1971,118.2355,9950.0
2019-09-25 14:35:00,122.93,122.95,122.88,122.88,10691.0,118.2452,118.2644,118.1971,118.1971,10691.0
2019-09-25 14:40:00,122.88,123.01,122.88,122.95,12855.0,118.1971,118.3221,118.1971,118.2644,12855.0
2019-09-25 14:45:00,122.96,123.09,122.95,123.02,10534.0,118.274,118.3991,118.2644,118.3317,10534.0
2019-09-25 14:50:00,123.02,123.03,122.94,122.99,8974.0,118.3317,118.3413,118.2548,118.3029,8974.0
2019-09-25 14:55:00,123.02,123.1,123.0,123.05,10476.0,118.3317,118.4087,118.3125,118.3606,10476.0
2019-09-25 15:00:00,123.03,123.06,122.99,123.06,8343.0,118.3413,118.3702,118.3029,118.3702,8343.0
2019-09-25 15:05:00,123.04,123.11,123.03,123.1,19205.0,118.351,118.4183,118.3413,118.4087,19205.0
2019-09-25 15:10:00,123.12,123.21,123.1,123.21,10803.0,118.4279,118.5145,118.4087,118.5145,10803.0
2019-09-25 15:15:00,123.21,123.28,123.15,123.26,10098.0,118.5145,118.5818,118.4568,118.5626,10098.0
2019-09-25 15:20:00,123.26,123.32,123.22,123.3,12170.0,118.5626,118.6203,118.5241,118.6011,12170.0
2019-09-25 15:25:00,123.31,123.37,123.24,123.37,13492.0,118.6107,118.6684,118.5433,118.6684,13492.0
2019-09-25 15:30:00,123.35,123.37,123.3,123.31,23919.0,118.6492,118.6684,118.6011,118.6107,23919.0
2019-09-25 15:35:00,123.32,123.32,123.28,123.3,29983.0,118.6203,118.6203,118.5818,118.6011,29983.0
2019-09-25 15:40:00,123.29,123.34,123.29,123.3,63764.0,118.5914,118.6395,118.5914,118.6011,63764.0
2019-09-25 15:45:00,123.3,123.31,123.23,123.28,68791.0,118.6011,118.6107,118.5337,118.5818,68791.0
2019-09-25 15:50:00,123.27,123.32,123.23,123.26,48763.0,118.5722,118.6203,118.5337,118.5626,48763.0
2019-09-25 15:55:00,123.24,123.26,122.96,123.07,98825.0,118.5433,118.5626,118.274,118.3798,98825.0
2019-09-26 09:30:00,122.36,122.89,121.63,122.18,171338.0,117.6969,118.2067,116.9947,117.5237,171338.0
2019-09-26 09:35:00,122.21,122.5,122.05,122.29,9844.0,117.5526,117.8315,117.3987,117.6296,9844.0
2019-09-26 09:40:00,122.25,122.54,122.17,122.54,9600.0,117.5911,117.87,117.5141,117.87,9600.0
2019-09-26 09:45:00,122.47,122.47,122.15,122.45,12330.0,117.8027,117.8027,117.4949,117.7835,12330.0
2019-09-26 09:50:00,122.41,122.51,122.23,122.46,9219.0,117.745,117.8412,117.5718,117.7931,9219.0
2019-09-26 09:55:00,122.41,122.45,121.91,121.97,23115.0,117.745,117.7835,117.264,117.3217,23115.0
2019-09-26 10:00:00,122.0,122.47,121.96,122.37,14708.0,117.3506,117.8027,117.3121,117.7065,14708.0
2019-09-26 10:05:00,122.38,122.41,121.93,122.09,19877.0,117.7161,117.745,117.2833,117.4372,19877.0
2019-09-26 10:10:00,122.04,122.23,121.9,122.21,17522.0,117.3891,117.5718,117.2544,117.5526,17522.0
2019-09-26 10:15:00,122.22,122.28,121.91,121.91,12897.0,117.5622,117.6199,117.264,117.264,12897.0
2019-09-26 10:20:00,121.88,121.94,121.65,121.65,64664.0,117.2352,117.2929,117.0139,117.0139,64664.0
2019-09-26 10:25:00,121.66,121.99,121.65,121.97,15775.0,117.0236,117.341,117.0139,117.3217,15775.0
2019-09-26 10:30:00,121.97,122.05,121.88,122.0,47435.0,117.3217,117.3987,117.2352,117.3506,47435.0
2019-09-26 10:35:00,122.0,122.21,121.99,122.09,14168.0,117.3506,117.5526,117.341,117.4372,14168.0
2019-09-26 10:40:00,122.12,122.23,122.1,122.2,6659.0,117.466,117.5718,117.4468,117.543,6659.0
2019-09-26 10:45:00,122.17,122.31,122.09,122.31,6764.0,117.5141,117.6488,117.4372,117.6488,6764.0
2019-09-26 10:50:00,122.33,122.34,122.11,122.13,11174.0,117.668,117.6776,117.4564,117.4756,11174.0
2019-09-26 10:55:00,122.11,122.18,121.79,121.87,18432.0,117.4564,117.5237,117.1486,117.2256,18432.0
2019-09-26 11:00:00,121.84,121.89,121.35,121.63,20205.0,117.1967,117.2448,116.7254,116.9947,20205.0
2019-09-26 11:05:00,121.63,121.91,121.63,121.86,7824.0,116.9947,117.264,116.9947,117.2159,7824.0
2019-09-26 11:10:00,121.88,122.01,121.87,121.95,4640.0,117.2352,117.3602,117.2256,117.3025,4640.0
2019-09-26 11:15:00,121.99,122.01,121.5,121.53,23191.0,117.341,117.3602,116.8697,116.8985,23191.0
2019-09-26 11:20:00,121.59,121.66,121.46,121.59,21564.0,116.9562,117.0236,116.8312,116.9562,21564.0
2019-09-26 11:25:00,121.59,121.93,121.5,121.93,8732.0,116.9562,117.2833,116.8697,117.2833,8732.0
2019-09-26 11:30:00,121.95,121.98,121.84,121.92,11698.0,117.3025,117.3314,117.1967,117.2737,11698.0
2019-09-26 11:35:00,121.92,121.99,121.86,121.93,7165.0,117.2737,117.341,117.2159,117.2833,7165.0
2019-09-26 11:40:00,121.93,121.97,121.86,121.9,8473.0,117.2833,117.3217,117.2159,117.2544,8473.0
2019-09-26 11:45:00,121.88,121.91,121.76,121.84,7290.0,117.2352,117.264,117.1197,117.1967,7290.0
2019-09-26 11:50:00,121.84,121.88,121.8,121.85,7766.0,117.1967,117.2352,117.1582,117.2063,7766.0
2019-09-26 11:55:00,121.86,121.93,121.8,121.93,22365.0,117.2159,117.2833,117.1582,117.2833,22365.0
2019-09-26 12:00:00,121.97,122.15,121.88,122.03,10485.0,117.3217,117.4949,117.2352,117.3795,10485.0
2019-09-26 12:05:00,122.04,122.16,122.03,122.09,7733.0,117.3891,117.5045,117.3795,117.4372,7733.0
2019-09-26 12:10:00,122.09,122.18,122.05,122.12,7853.0,117.4372,117.5237,117.3987,117.466,7853.0
2019-09-26 12:15:00,122.17,122.21,121.98,122.05,20174.0,117.5141,117.5526,117.3314,117.3987,20174.0
2019-09-26 12:20:00,122.03,122.05,121.86,121.88,17499.0,117.3795,117.3987,117.2159,117.2352,17499.0
2019-09-26 12:25:00,121.89,121.99,121.77,121.84,50287.0,117.2448,117.341,117.1294,117.1967,50287.0
2019-09-26 12:30:00,121.83,121.86,121.71,121.73,26154.0,117.1871,117.2159,117.0717,117.0909,26154.0
2019-09-26 12:35:00,121.74,121.88,121.74,121.88,25657.0,117.1005,117.2352,117.1005,117.2352,25657.0
2019-09-26 12:40:00,121.87,121.99,121.73,121.8,42802.0,117.2256,117.341,117.0909,117.1582,42802.0
2019-09-26 12:45:00,121.77,121.85,121.76,121.8,10348.0,117.1294,117.2063,117.1197,117.1582,10348.0
2019-09-26 12:50:00,121.8,121.81,121.69,121.71,8994.0,117.1582,117.1678,117.0524,117.0717,8994.0
2019-09-26 12:55:00,121.71,121.73,121.63,121.71,5940.0,117.0717,117.0909,116.9947,117.0717,5940.0
2019-09-26 13:00:00,121.72,121.75,121.67,121.72,5490.0,117.0813,117.1101,117.0332,117.0813,5490.0
2019-09-26 13:05:00,121.71,121.75,121.69,121.72,6650.0,117.0717,117.1101,117.0524,117.0813,6650.0
2019-09-26 13:10:00,121.72,121.73,121.67,121.7,6588.0,117.0813,117.0909,117.0332,117.062,6588.0
2019-09-26 13:15:00,121.7,121.7,121.61,121.61,19772.0,117.062,117.062,116.9755,116.9755,19772.0
2019-09-26 13:20:00,121.59,121.66,121.56,121.6,9279.0,116.9562,117.0236,116.9274,116.9658,9279.0
2019-09-26 13:25:00,121.58,121.6,121.53,121.57,5601.0,116.9466,116.9658,116.8985,116.937,5601.0
2019-09-26 13:30:00,121.57,121.63,121.54,121.54,7552.0,116.937,116.9947,116.9081,116.9081,7552.0
2019-09-26 13:35:00,121.61,121.76,121.59,121.7,34775.0,116.9755,117.1197,116.9562,117.062,34775.0
2019-09-26 13:40:00,121.7,121.75,121.54,121.59,64112.0,117.062,117.1101,116.9081,116.9562,64112.0
2019-09-26 13:45:00,121.59,121.61,121.49,121.59,53548.0,116.9562,116.9755,116.86,116.9562,53548.0
2019-09-26 13:50:00,121.6,121.61,121.51,121.56,9486.0,116.9658,116.9755,116.8793,116.9274,9486.0
2019-09-26 13:55:00,121.56,121.59,121.5,121.59,9259.0,116.9274,116.9562,116.8697,116.9562,9259.0
2019-09-26 14:00:00,121.62,121.73,121.51,121.62,85322.0,116.9851,117.0909,116.8793,116.9851,85322.0
2019-09-26 14:05:00,121.61,121.67,121.47,121.6,185162.0,116.9755,117.0332,116.8408,116.9658,185162.0
2019-09-26 14:10:00,121.6,121.63,121.42,121.45,71530.0,116.9658,116.9947,116.7927,116.8216,71530.0
2019-09-26 14:15:00,121.45,121.54,121.44,121.51,22718.0,116.8216,116.9081,116.8119,116.8793,22718.0
2019-09-26 14:20:00,121.53,121.76,121.47,121.71,28539.0,116.8985,117.1197,116.8408,117.0717,28539.0
2019-09-26 14:25:00,121.72,121.73,121.54,121.73,13746.0,117.0813,117.0909,116.9081,117.0909,13746.0
2019-09-26 14:30:00,121.71,121.76,121.66,121.66,12100.0,117.0717,117.1197,117.0236,117.0236,12100.0
2019-09-26 14:35:00,121.67,121.7,121.63,121.68,8349.0,117.0332,117.062,116.9947,117.0428,8349.0
2019-09-26 14:40:00,121.67,121.75,121.65,121.71,14127.0,117.0332,117.1101,117.0139,117.0717,14127.0
2019-09-26 14:45:00,121.72,121.81,121.71,121.74,21204.0,117.0813,117.1678,117.0717,117.1005,21204.0
2019-09-26 14:50:00,121.73,121.74,121.63,121.67,9162.0,117.0909,117.1005,116.9947,117.0332,9162.0
2019-09-26 14:55:00,121.67,121.78,121.64,121.7,11627.0,117.0332,117.139,117.0043,117.062,11627.0
2019-09-26 15:00:00,121.68,121.76,121.67,121.73,17925.0,117.0428,117.1197,117.0332,117.0909,17925.0
2019-09-26 15:05:00,121.74,121.78,121.69,121.77,20593.0,117.1005,117.139,117.0524,117.1294,20593.0
2019-09-26 15:10:00,121.77,121.78,121.7,121.71,29623.0,117.1294,117.139,117.062,117.0717,29623.0
2019-09-26 15:15:00,121.71,121.76,121.71,121.75,21047.0,117.0717,117.1197,117.0717,117.1101,21047.0
2019-09-26 15:20:00,121.75,121.76,121.62,121.65,17637.0,117.1101,117.1197,116.9851,117.0139,17637.0
2019-09-26 15:25:00,121.65,121.8,121.62,121.76,43326.0,117.0139,117.1582,116.9851,117.1197,43326.0
2019-09-26 15:30:00,121.76,121.81,121.71,121.71,41283.0,117.1197,117.1678,117.0717,117.0717,41283.0
2019-09-26 15:35:00,121.72,121.83,121.64,121.64,43054.0,117.0813,117.1871,117.0043,117.0043,43054.0
2019-09-26 15:40:00,121.65,121.76,121.64,121.75,28658.0,117.0139,117.1197,117.0043,117.1101,28658.0
2019-09-26 15:45:00,121.74,121.78,121.71,121.73,173033.0,117.1005,117.139,117.0717,117.0909,173033.0
2019-09-26 15:50:00,121.72,121.79,121.67,121.74,48286.0,117.0813,117.1486,117.0332,117.1005,48286.0
2019-09-26 15:55:00,121.74,121.75,121.53,121.7,109111.0,117.1005,117.1101,116.8985,117.062,109111.0
2019-09-27 09:30:00,122.48,122.96,122.41,122.7,26863.0,117.8123,118.274,117.745,118.0239,26863.0
2019-09-27 09:35:00,122.75,123.0,122.61,122.66,11033.0,118.072,118.3125,117.9374,117.9854,11033.0
2019-09-27 09:40:00,122.66,122.78,122.52,122.53,15899.0,117.9854,118.1009,117.8508,117.8604,15899.0
2019-09-27 09:45:00,122.5,122.74,122.37,122.74,32574.0,117.8315,118.0624,117.7065,118.0624,32574.0
2019-09-27 09:50:00,122.74,122.85,122.61,122.66,27543.0,118.0624,118.1682,117.9374,117.9854,27543.0
2019-09-27 09:55:00,122.62,122.62,121.91,122.1,40477.0,117.947,117.947,117.264,117.4468,40477.0
2019-09-27 10:00:00,122.04,122.1,121.83,122.01,45776.0,117.3891,117.4468,117.1871,117.3602,45776.0
2019-09-27 10:05:00,121.98,121.98,121.76,121.84,21666.0,117.3314,117.3314,117.1197,117.1967,21666.0
2019-09-27 10:10:00,121.83,121.94,121.7,121.73,9653.0,117.1871,117.2929,117.062,117.0909,9653.0
2019-09-27 10:15:00,121.73,121.81,121.65,121.67,32056.0,117.0909,117.1678,117.0139,117.0332,32056.0
2019-09-27 10:20:00,121.66,121.85,121.63,121.78,7465.0,117.0236,117.2063,116.9947,117.139,7465.0
2019-09-27 10:25:00,121.78,121.78,121.56,121.67,53366.0,117.139,117.139,116.9274,117.0332,53366.0
2019-09-27 10:30:00,121.69,121.87,121.57,121.77,66548.0,117.0524,117.2256,116.937,117.1294,66548.0
2019-09-27 10:35:00,121.78,121.88,121.6,121.8,37740.0,117.139,117.2352,116.9658,117.1582,37740.0
2019-09-27 10:40:00,121.77,121.82,121.61,121.73,84245.0,117.1294,117.1775,116.9755,117.0909,84245.0
2019-09-27 10:45:00,121.69,121.81,121.64,121.68,51911.0,117.0524,117.1678,117.0043,117.0428,51911.0
2019-09-27 10:50:00,121.73,121.77,121.66,121.76,22325.0,117.0909,117.1294,117.0236,117.1197,22325.0
2019-09-27 10:55:00,121.78,122.05,121.71,121.94,86488.0,117.139,117.3987,117.0717,117.2929,86488.0
2019-09-27 11:00:00,121.93,121.95,121.74,121.75,102296.0,117.2833,117.3025,117.1005,117.1101,102296.0
2019-09-27 11:05:00,121.73,121.83,121.63,121.74,137627.0,117.0909,117.1871,116.9947,117.1005,137627.0
2019-09-27 11:10:00,121.74,122.1,121.69,122.07,87852.0,117.1005,117.4468,117.0524,117.4179,87852.0
2019-09-27 11:15:00,122.05,122.07,121.91,121.94,47098.0,117.3987,117.4179,117.264,117.2929,47098.0
2019-09-27 11:20:00,121.94,121.98,121.86,121.97,18316.0,117.2929,117.3314,117.2159,117.3217,18316.0
2019-09-27 11:25:00,121.95,121.99,121.88,121.89,32007.0,117.3025,117.341,117.2352,117.2448,32007.0
2019-09-27 11:30:00,121.89,121.94,121.86,121.92,25336.0,117.2448,117.2929,117.2159,117.2737,25336.0
2019-09-27 11:35:00,121.93,121.97,120.82,121.07,60714.0,117.2833,117.3217,116.2156,116.456,60714.0
2019-09-27 11:40:00,121.09,121.27,120.97,121.04,7803.0,116.4753,116.6484,116.3599,116.4272,7803.0
2019-09-27 11:45:00,121.02,121.08,120.92,121.02,11263.0,116.4079,116.4657,116.3118,116.4079,11263.0
2019-09-27 11:50:00,120.95,120.95,120.77,120.89,13062.0,116.3406,116.3406,116.1675,116.2829,13062.0
2019-09-27 11:55:00,120.86,121.53,120.86,121.26,16935.0,116.254,116.8985,116.254,116.6388,16935.0
2019-09-27 12:00:00,121.3,121.35,121.12,121.26,7285.0,116.6773,116.7254,116.5041,116.6388,7285.0
2019-09-27 12:05:00,121.3,121.34,121.16,121.31,9600.0,116.6773,116.7158,116.5426,116.6869,9600.0
2019-09-27 12:10:00,121.31,121.44,121.13,121.16,31590.0,116.6869,116.8119,116.5138,116.5426,31590.0
2019-09-27 12:15:00,121.15,121.17,120.81,120.87,11016.0,116.533,116.5522,116.206,116.2637,11016.0
2019-09-27 12:20:00,120.83,121.04,120.83,120.98,6926.0,116.2252,116.4272,116.2252,116.3695,6926.0
2019-09-27 12:25:00,121.0,121.1,120.98,121.07,19588.0,116.3887,116.4849,116.3695,116.456,19588.0
2019-09-27 12:30:00,121.08,121.08,120.9,120.98,4200.0,116.4657,116.4657,116.2925,116.3695,4200.0
2019-09-27 12:35:00,121.01,121.06,120.98,121.06,3632.0,116.3983,116.4464,116.3695,116.4464,3632.0
2019-09-27 12:40:00,121.07,121.16,120.9,120.9,25684.0,116.456,116.5426,116.2925,116.2925,25684.0
2019-09-27 12:45:00,120.91,120.91,120.69,120.74,10434.0,116.3021,116.3021,116.0905,116.1386,10434.0
2019-09-27 12:50:00,120.76,120.86,120.73,120.74,5961.0,116.1579,116.254,116.129,116.1386,5961.0
2019-09-27 12:55:00,120.75,120.82,120.54,120.54,4879.0,116.1482,116.2156,115.9462,115.9462,4879.0
2019-09-27 13:00:00,120.51,120.6,120.42,120.5,5299.0,115.9174,116.004,115.8308,115.9078,5299.0
2019-09-27 13:05:00,120.54,120.88,120.52,120.83,411224.0,115.9462,116.2733,115.927,116.2252,411224.0
2019-09-27 13:10:00,120.86,120.95,120.78,120.84,19632.0,116.254,116.3406,116.1771,116.2348,19632.0
2019-09-27 13:15:00,120.84,120.88,120.74,120.88,14556.0,116.2348,116.2733,116.1386,116.2733,14556.0
2019-09-27 13:20:00,120.95,121.01,120.83,120.94,7776.0,116.3406,116.3983,116.2252,116.331,7776.0
2019-09-27 13:25:00,120.93,121.1,120.93,121.06,7472.0,116.3214,116.4849,116.3214,116.4464,7472.0
2019-09-27 13:30:00,121.06,121.06,120.88,120.99,10998.0,116.4464,116.4464,116.2733,116.3791,10998.0
2019-09-27 13:35:00,121.0,121.09,120.92,121.04,9051.0,116.3887,116.4753,116.3118,116.4272,9051.0
2019-09-27 13:40:00,121.04,121.21,121.02,121.14,8799.0,116.4272,116.5907,116.4079,116.5234,8799.0
2019-09-27 13:45:00,121.13,121.13,120.94,120.94,15927.0,116.5138,116.5138,116.331,116.331,15927.0
2019-09-27 13:50:00,120.93,120.95,120.84,120.89,11916.0,116.3214,116.3406,116.2348,116.2829,11916.0
2019-09-27 13:55:00,120.94,121.04,120.94,121.0,7180.0,116.331,116.4272,116.331,116.3887,7180.0
2019-09-27 14:00:00,121.01,121.12,120.93,120.97,11054.0,116.3983,116.5041,116.3214,116.3599,11054.0
2019-09-27 14:05:00,120.95,121.0,120.79,120.79,10733.0,116.3406,116.3887,116.1867,116.1867,10733.0
2019-09-27 14:10:00,120.77,120.82,120.71,120.79,7161.0,116.1675,116.2156,116.1098,116.1867,7161.0
2019-09-27 14:15:00,120.8,120.83,120.71,120.81,5110.0,116.1963,116.2252,116.1098,116.206,5110.0
2019-09-27 14:20:00,120.81,120.89,120.7,120.72,7452.0,116.206,116.2829,116.1001,116.1194,7452.0
2019-09-27 14:25:00,120.71,120.76,120.63,120.7,8270.0,116.1098,116.1579,116.0328,116.1001,8270.0
2019-09-27 14:30:00,120.69,120.74,120.62,120.68,5959.0,116.0905,116.1386,116.0232,116.0809,5959.0
2019-09-27 14:35:00,120.65,120.77,120.64,120.67,5600.0,116.0521,116.1675,116.0424,116.0713,5600.0
2019-09-27 14:40:00,120.67,120.75,120.62,120.62,5374.0,116.0713,116.1482,116.0232,116.0232,5374.0
2019-09-27 14:45:00,120.64,120.64,120.47,120.47,14708.0,116.0424,116.0424,115.8789,115.8789,14708.0
2019-09-27 14:50:00,120.43,120.43,120.31,120.39,3200.0,115.8404,115.8404,115.725,115.802,3200.0
2019-09-27 14:55:00,120.39,120.48,120.39,120.45,4894.0,115.802,115.8885,115.802,115.8597,4894.0
2019-09-27 15:00:00,120.46,120.5,120.38,120.47,10336.0,115.8693,115.9078,115.7923,115.8789,10336.0
2019-09-27 15:05:00,120.44,120.44,120.06,120.12,17197.0,115.8501,115.8501,115.4845,115.5422,17197.0
2019-09-27 15:10:00,120.11,120.13,120.02,120.07,14071.0,115.5326,115.5519,115.4461,115.4942,14071.0
2019-09-27 15:15:00,120.05,120.33,120.05,120.29,18548.0,115.4749,115.7442,115.4749,115.7058,18548.0
2019-09-27 15:20:00,120.29,120.33,120.26,120.3,15940.0,115.7058,115.7442,115.6769,115.7154,15940.0
2019-09-27 15:25:00,120.3,120.3,120.13,120.13,26380.0,115.7154,115.7154,115.5519,115.5519,26380.0
2019-09-27 15:30:00,120.12,120.5,120.1,120.47,30565.0,115.5422,115.9078,115.523,115.8789,30565.0
2019-09-27 15:35:00,120.49,120.55,120.38,120.47,19782.0,115.8981,115.9559,115.7923,115.8789,19782.0
2019-09-27 15:40:00,120.46,120.46,120.37,120.4,24084.0,115.8693,115.8693,115.7827,115.8116,24084.0
2019-09-27 15:45:00,120.4,120.47,120.39,120.47,26375.0,115.8116,115.8789,115.802,115.8789,26375.0
2019-09-27 15:50:00,120.48,120.66,120.48,120.59,58648.0,115.8885,116.0617,115.8885,115.9943,58648.0
2019-09-27 15:55:00,120.64,120.82,120.59,120.78,163048.0,116.0424,116.2156,115.9943,116.1771,163048.0
2019-09-30 09:30:00,121.58,122.18,120.66,122.1,58402.0,116.9466,117.5237,116.0617,117.4468,58402.0
2019-09-30 09:35:00,122.1,122.4,121.91,122.34,13075.0,117.4468,117.7354,117.264,117.6776,13075.0
2019-09-30 09:40:00,122.4,122.6,122.31,122.37,12785.0,117.7354,117.9277,117.6488,117.7065,12785.0
2019-09-30 09:45:00,122.37,122.48,122.23,122.45,7035.0,117.7065,117.8123,117.5718,117.7835,7035.0
2019-09-30 09:50:00,122.5,122.71,122.48,122.48,19820.0,117.8315,118.0335,117.8123,117.8123,19820.0
2019-09-30 09:55:00,122.46,122.6,122.38,122.44,9818.0,117.7931,117.9277,117.7161,117.7738,9818.0
2019-09-30 10:00:00,122.39,122.67,122.34,122.51,16483.0,117.7257,117.9951,117.6776,117.8412,16483.0
2019-09-30 10:05:00,122.55,122.61,122.24,122.26,34383.0,117.8796,117.9374,117.5815,117.6007,34383.0
2019-09-30 10:10:00,122.29,122.34,122.01,122.11,70289.0,117.6296,117.6776,117.3602,117.4564,70289.0
2019-09-30 10:15:00,122.1,122.36,122.1,122.15,33744.0,117.4468,117.6969,117.4468,117.4949,33744.0
2019-09-30 10:20:00,122.12,122.15,121.75,121.92,20845.0,117.466,117.4949,117.1101,117.2737,20845.0
2019-09-30 10:25:00,121.94,122.0,121.94,121.96,4901.0,117.2929,117.3506,117.2929,117.3121,4901.0
2019-09-30 10:30:00,121.98,122.19,121.98,122.07,14429.0,117.3314,117.5334,117.3314,117.4179,14429.0
2019-09-30 10:35:00,122.07,122.11,121.99,122.08,8919.0,117.4179,117.4564,117.341,117.4276,8919.0
2019-09-30 10:40:00,122.08,122.18,121.97,122.01,16376.0,117.4276,117.5237,117.3217,117.3602,16376.0
2019-09-30 10:45:00,121.94,122.11,121.94,122.11,9744.0,117.2929,117.4564,117.2929,117.4564,9744.0
2019-09-30 10:50:00,122.08,122.22,122.02,122.21,28064.0,117.4276,117.5622,117.3698,117.5526,28064.0
2019-09-30 10:55:00,122.19,122.5,122.16,122.45,23181.0,117.5334,117.8315,117.5045,117.7835,23181.0
2019-09-30 11:00:00,122.45,122.79,122.42,122.66,11704.0,117.7835,118.1105,117.7546,117.9854,11704.0
2019-09-30 11:05:00,122.68,122.8,122.59,122.8,36453.0,118.0047,118.1201,117.9181,118.1201,36453.0
2019-09-30 11:10:00,122.8,122.92,122.76,122.85,15323.0,118.1201,118.2355,118.0816,118.1682,15323.0
2019-09-30 11:15:00,122.83,123.0,122.81,122.81,29845.0,118.149,118.3125,118.1297,118.1297,29845.0
2019-09-30 11:20:00,122.83,122.94,122.83,122.88,18067.0,118.149,118.2548,118.149,118.1971,18067.0
2019-09-30 11:25:00,122.89,123.05,122.89,123.01,29822.0,118.2067,118.3606,118.2067,118.3221,29822.0
2019-09-30 11:30:00,123.01,123.12,122.96,122.97,18459.0,118.3221,118.4279,118.274,118.2836,18459.0
2019-09-30 11:35:00,122.95,122.99,122.86,122.87,20537.0,118.2644,118.3029,118.1778,118.1874,20537.0
2019-09-30 11:40:00,122.85,122.93,122.83,122.9,12996.0,118.1682,118.2452,118.149,118.2163,12996.0
2019-09-30 11:45:00,122.89,122.89,122.8,122.82,8706.0,118.2067,118.2067,118.1201,118.1394,8706.0
2019-09-30 11:50:00,122.81,122.86,122.77,122.83,31739.0,118.1297,118.1778,118.0913,118.149,31739.0
2019-09-30 11:55:00,122.83,123.01,122.76,123.01,21963.0,118.149,118.3221,118.0816,118.3221,21963.0
2019-09-30 12:00:00,123.03,123.23,123.02,123.11,10903.0,118.3413,118.5337,118.3317,118.4183,10903.0
2019-09-30 12:05:00,123.13,123.36,123.1,123.36,8682.0,118.4375,118.6588,118.4087,118.6588,8682.0
2019-09-30 12:10:00,123.32,123.44,123.32,123.41,10646.0,118.6203,118.7357,118.6203,118.7069,10646.0
2019-09-30 12:15:00,123.41,123.49,123.36,123.46,10409.0,118.7069,118.7838,118.6588,118.755,10409.0
2019-09-30 12:20:00,123.48,123.61,123.47,123.6,9884.0,118.7742,118.8992,118.7646,118.8896,9884.0
2019-09-30 12:25:00,123.61,123.78,123.59,123.76,16684.0,118.8992,119.0628,118.88,119.0435,16684.0
2019-09-30 12:30:00,123.74,123.79,123.61,123.63,15667.0,119.0243,119.0724,118.8992,118.9185,15667.0
2019-09-30 12:35:00,123.64,123.71,123.63,123.66,11397.0,118.9281,118.9954,118.9185,118.9473,11397.0
2019-09-30 12:40:00,123.66,123.73,123.63,123.66,16775.0,118.9473,119.0147,118.9185,118.9473,16775.0
2019-09-30 12:45:00,123.64,123.66,123.58,123.59,10631.0,118.9281,118.9473,118.8704,118.88,10631.0
2019-09-30 12:50:00,123.58,123.58,123.51,123.57,15423.0,118.8704,118.8704,118.8031,118.8608,15423.0
2019-09-30 12:55:00,123.56,123.69,123.56,123.61,57950.0,118.8512,118.9762,118.8512,118.8992,57950.0
2019-09-30 13:00:00,123.62,123.64,123.45,123.45,17889.0,118.9089,118.9281,118.7453,118.7453,17889.0
2019-09-30 13:05:00,123.45,123.57,123.45,123.56,9170.0,118.7453,118.8608,118.7453,118.8512,9170.0
2019-09-30 13:10:00,123.57,123.65,123.5,123.65,6542.0,118.8608,118.9377,118.7934,118.9377,6542.0
2019-09-30 13:15:00,123.66,123.72,123.65,123.68,16365.0,118.9473,119.0051,118.9377,118.9666,16365.0
2019-09-30 13:20:00,123.67,123.68,123.57,123.57,6610.0,118.957,118.9666,118.8608,118.8608,6610.0
2019-09-30 13:25:00,123.57,123.57,123.4,123.46,28671.0,118.8608,118.8608,118.6972,118.755,28671.0
2019-09-30 13:30:00,123.48,123.55,123.48,123.55,10676.0,118.7742,118.8415,118.7742,118.8415,10676.0
2019-09-30 13:35:00,123.55,123.55,123.47,123.54,8680.0,118.8415,118.8415,118.7646,118.8319,8680.0
2019-09-30 13:40:00,123.54,123.62,123.53,123.58,8855.0,118.8319,118.9089,118.8223,118.8704,8855.0
2019-09-30 13:45:00,123.59,123.67,123.59,123.65,9126.0,118.88,118.957,118.88,118.9377,9126.0
2019-09-30 13:50:00,123.63,123.65,123.45,123.55,63278.0,118.9185,118.9377,118.7453,118.8415,63278.0
2019-09-30 13:55:00,123.52,123.54,123.48,123.49,12325.0,118.8127,118.8319,118.7742,118.7838,12325.0
2019-09-30 14:00:00,123.5,123.69,123.47,123.69,9850.0,118.7934,118.9762,118.7646,118.9762,9850.0
2019-09-30 14:05:00,123.69,123.92,123.65,123.92,62252.0,118.9762,119.1974,118.9377,119.1974,62252.0
2019-09-30 14:10:00,123.94,123.99,123.85,123.94,13975.0,119.2167,119.2648,119.1301,119.2167,13975.0
2019-09-30 14:15:00,123.95,124.1,123.95,124.09,6653.0,119.2263,119.3706,119.2263,119.361,6653.0
2019-09-30 14:20:00,124.09,124.2,124.08,124.13,11815.0,119.361,119.4668,119.3513,119.3994,11815.0
2019-09-30 14:25:00,124.15,124.28,124.12,124.23,9240.0,119.4187,119.5437,119.3898,119.4956,9240.0
2019-09-30 14:30:00,124.19,124.29,124.19,124.26,7237.0,119.4571,119.5533,119.4571,119.5245,7237.0
2019-09-30 14:35:00,124.27,124.34,124.23,124.25,11879.0,119.5341,119.6014,119.4956,119.5149,11879.0
2019-09-30 14:40:00,124.26,124.28,124.14,124.25,11865.0,119.5245,119.5437,119.409,119.5149,11865.0
2019-09-30 14:45:00,124.25,124.29,124.23,124.27,13342.0,119.5149,119.5533,119.4956,119.5341,13342.0
2019-09-30 14:50:00,124.25,124.27,124.21,124.27,31071.0,119.5149,119.5341,119.4764,119.5341,31071.0
2019-09-30 14:55:00,124.25,124.34,124.22,124.27,64033.0,119.5149,119.6014,119.486,119.5341,64033.0
2019-09-30 15:00:00,124.27,124.38,124.26,124.34,16009.0,119.5341,119.6399,119.5245,119.6014,16009.0
2019-09-30 15:05:00,124.35,124.4,124.32,124.38,12478.0,119.611,119.6591,119.5822,119.6399,12478.0
2019-09-30 15:10:00,124.39,124.48,124.38,124.47,9511.0,119.6495,119.7361,119.6399,119.7265,9511.0
2019-09-30 15:15:00,124.46,124.47,124.39,124.41,17425.0,119.7169,119.7265,119.6495,119.6688,17425.0
2019-09-30 15:20:00,124.42,124.49,124.36,124.4,38241.0,119.6784,119.7457,119.6207,119.6591,38241.0
2019-09-30 15:25:00,124.39,124.47,124.31,124.42,92585.0,119.6495,119.7265,119.5726,119.6784,92585.0
2019-09-30 15:30:00,124.42,124.42,124.33,124.34,69554.0,119.6784,119.6784,119.5918,119.6014,69554.0
2019-09-30 15:35:00,124.34,124.45,124.3,124.44,68322.0,119.6014,119.7072,119.5629,119.6976,68322.0
2019-09-30 15:40:00,124.44,124.55,124.43,124.51,62732.0,119.6976,119.8034,119.688,119.7649,62732.0
2019-09-30 15:45:00,124.51,124.61,124.4,124.48,79280.0,119.7649,119.8611,119.6591,119.7361,79280.0
2019-09-30 15:50:00,124.49,124.54,124.4,124.41,95369.0,119.7457,119.7938,119.6591,119.6688,95369.0
2019-09-30 15:55:00,124.39,124.49,124.31,124.4,192847.0,119.6495,119.7457,119.5726,119.6591,192847.0
2019-10-01 09:30:00,125.05,125.47,124.61,125.47,49339.0,120.2844,120.6884,119.8611,120.6884,49339.0
2019-10-01 09:35:00,125.4,125.84,125.25,125.52,20682.0,120.621,121.0443,120.4767,120.7365,20682.0
2019-10-01 09:40:00,125.55,126.0,125.55,125.96,25075.0,120.7653,121.1982,120.7653,121.1597,25075.0
2019-10-01 09:45:00,125.99,126.29,125.99,126.17,15724.0,121.1885,121.4771,121.1885,121.3617,15724.0
2019-10-01 09:50:00,126.16,126.33,126.01,126.33,21580.0,121.3521,121.5156,121.2078,121.5156,21580.0
2019-10-01 09:55:00,126.38,126.41,125.98,126.19,15954.0,121.5637,121.5925,121.1789,121.3809,15954.0
2019-10-01 10:00:00,126.13,126.2,125.39,125.46,29947.0,121.3232,121.3905,120.6114,120.6787,29947.0
2019-10-01 10:05:00,125.43,125.44,124.92,124.97,14907.0,120.6499,120.6595,120.1593,120.2074,14907.0
2019-10-01 10:10:00,124.87,124.96,124.15,124.22,14862.0,120.1112,120.1978,119.4187,119.486,14862.0
2019-10-01 10:15:00,124.27,124.41,123.99,124.29,30523.0,119.5341,119.6688,119.2648,119.5533,30523.0
2019-10-01 10:20:00,124.28,124.44,124.2,124.41,11502.0,119.5437,119.6976,119.4668,119.6688,11502.0
2019-10-01 10:25:00,124.47,124.93,124.4,124.9,11629.0,119.7265,120.1689,119.6591,120.1401,11629.0
2019-10-01 10:30:00,124.89,124.91,124.68,124.74,16734.0,120.1305,120.1497,119.9285,119.9862,16734.0
2019-10-01 10:35:00,124.7,124.77,124.5,124.69,9960.0,119.9477,120.015,119.7553,119.9381,9960.0
2019-10-01 10:40:00,124.66,124.78,124.44,124.5,28371.0,119.9092,120.0247,119.6976,119.7553,28371.0
2019-10-01 10:45:00,124.53,124.68,124.36,124.39,11446.0,119.7842,119.9285,119.6207,119.6495,11446.0
2019-10-01 10:50:00,124.34,124.68,124.3,124.64,11704.0,119.6014,119.9285,119.5629,119.89,11704.0
2019-10-01 10:55:00,124.61,124.64,124.36,124.41,9481.0,119.8611,119.89,119.6207,119.6688,9481.0
2019-10-01 11:00:00,124.36,124.44,124.28,124.35,12207.0,119.6207,119.6976,119.5437,119.611,12207.0
2019-10-01 11:05:00,124.41,124.71,124.27,124.71,7213.0,119.6688,119.9573,119.5341,119.9573,7213.0
2019-10-01 11:10:00,124.7,124.74,124.43,124.43,12683.0,119.9477,119.9862,119.688,119.688,12683.0
2019-10-01 11:15:00,124.44,124.44,124.25,124.42,20635.0,119.6976,119.6976,119.5149,119.6784,20635.0
2019-10-01 11:20:00,124.43,124.5,124.32,124.46,10161.0,119.688,119.7553,119.5822,119.7169,10161.0
2019-10-01 11:25:00,124.44,124.77,124.42,124.69,13426.0,119.6976,120.015,119.6784,119.9381,13426.0
2019-10-01 11:30:00,124.7,124.77,124.49,124.52,10869.0,119.9477,120.015,119.7457,119.7746,10869.0
2019-10-01 11:35:00,124.5,124.55,124.36,124.42,7067.0,119.7553,119.8034,119.6207,119.6784,7067.0
2019-10-01 11:40:00,124.45,124.45,124.21,124.33,5666.0,119.7072,119.7072,119.4764,119.5918,5666.0
2019-10-01 11:45:00,124.36,124.38,124.23,124.34,7089.0,119.6207,119.6399,119.4956,119.6014,7089.0
2019-10-01 11:50:00,124.27,124.5,124.27,124.36,14901.0,119.5341,119.7553,119.5341,119.6207,14901.0
2019-10-01 11:55:00,124.36,124.43,124.29,124.38,6884.0,119.6207,119.688,119.5533,119.6399,6884.0
2019-10-01 12:00:00,124.36,124.44,124.27,124.44,11482.0,119.6207,119.6976,119.5341,119.6976,11482.0
2019-10-01 12:05:00,124.44,124.52,124.28,124.46,8049.0,119.6976,119.7746,119.5437,119.7169,8049.0
2019-10-01 12:10:00,124.48,124.49,124.2,124.2,10272.0,119.7361,119.7457,119.4668,119.4668,10272.0
2019-10-01 12:15:00,124.23,124.41,124.21,124.38,7655.0,119.4956,119.6688,119.4764,119.6399,7655.0
2019-10-01 12:20:00,124.4,124.47,124.26,124.28,6205.0,119.6591,119.7265,119.5245,119.5437,6205.0
2019-10-01 12:25:00,124.23,124.42,124.23,124.27,8647.0,119.4956,119.6784,119.4956,119.5341,8647.0
2019-10-01 12:30:00,124.28,124.31,124.14,124.14,33131.0,119.5437,119.5726,119.409,119.409,33131.0
2019-10-01 12:35:00,124.1,124.28,124.1,124.16,5850.0,119.3706,119.5437,119.3706,119.4283,5850.0
2019-10-01 12:40:00,124.18,124.4,124.18,124.35,7288.0,119.4475,119.6591,119.4475,119.611,7288.0
2019-10-01 12:45:00,124.34,124.4,124.29,124.3,4000.0,119.6014,119.6591,119.5533,119.5629,4000.0
2019-10-01 12:50:00,124.31,124.38,124.23,124.23,6447.0,119.5726,119.6399,119.4956,119.4956,6447.0
2019-10-01 12:55:00,124.22,124.36,124.19,124.31,6121.0,119.486,119.6207,119.4571,119.5726,6121.0
2019-10-01 13:00:00,124.26,124.26,124.13,124.22,10110.0,119.5245,119.5245,119.3994,119.486,10110.0
2019-10-01 13:05:00,124.2,124.22,124.0,124.0,9409.0,119.4668,119.486,119.2744,119.2744,9409.0
2019-10-01 13:10:00,123.97,124.01,123.91,123.94,5219.0,119.2455,119.284,119.1878,119.2167,5219.0
2019-10-01 13:15:00,123.93,124.03,123.89,123.98,6198.0,119.2071,119.3032,119.1686,119.2551,6198.0
2019-10-01 13:20:00,123.97,124.02,123.67,123.71,20676.0,119.2455,119.2936,118.957,118.9954,20676.0
2019-10-01 13:25:00,123.71,123.9,123.71,123.81,5460.0,118.9954,119.1782,118.9954,119.0916,5460.0
2019-10-01 13:30:00,123.76,123.79,123.47,123.47,8094.0,119.0435,119.0724,118.7646,118.7646,8094.0
2019-10-01 13:35:00,123.47,123.55,123.44,123.54,5394.0,118.7646,118.8415,118.7357,118.8319,5394.0
2019-10-01 13:40:00,123.57,123.7,123.57,123.68,4731.0,118.8608,118.9858,118.8608,118.9666,4731.0
2019-10-01 13:45:00,123.64,123.74,123.61,123.67,3050.0,118.9281,119.0243,118.8992,118.957,3050.0
2019-10-01 13:50:00,123.72,123.8,123.64,123.69,7416.0,119.0051,119.082,118.9281,118.9762,7416.0
2019-10-01 13:55:00,123.69,123.71,123.59,123.63,3894.0,118.9762,118.9954,118.88,118.9185,3894.0
2019-10-01 14:00:00,123.65,123.82,123.57,123.8,7762.0,118.9377,119.1012,118.8608,119.082,7762.0
2019-10-01 14:05:00,123.81,123.81,123.67,123.67,6607.0,119.0916,119.0916,118.957,118.957,6607.0
2019-10-01 14:10:00,123.68,123.9,123.68,123.89,6341.0,118.9666,119.1782,118.9666,119.1686,6341.0
2019-10-01 14:15:00,123.87,123.88,123.71,123.77,7900.0,119.1493,119.159,118.9954,119.0531,7900.0
2019-10-01 14:20:00,123.8,123.9,123.8,123.89,4996.0,119.082,119.1782,119.082,119.1686,4996.0
2019-10-01 14:25:00,123.96,123.96,123.77,123.79,5719.0,119.2359,119.2359,119.0531,119.0724,5719.0
2019-10-01 14:30:00,123.79,124.09,123.79,124.08,7803.0,119.0724,119.361,119.0724,119.3513,7803.0
2019-10-01 14:35:00,124.09,124.09,123.88,123.95,16176.0,119.361,119.361,119.159,119.2263,16176.0
2019-10-01 14:40:00,123.94,123.97,123.85,123.89,23637.0,119.2167,119.2455,119.1301,119.1686,23637.0
2019-10-01 14:45:00,123.9,124.09,123.9,124.0,15023.0,119.1782,119.361,119.1782,119.2744,15023.0
2019-10-01 14:50:00,124.0,124.06,123.97,124.0,6884.0,119.2744,119.3321,119.2455,119.2744,6884.0
2019-10-01 14:55:00,124.0,124.03,123.94,123.95,10444.0,119.2744,119.3032,119.2167,119.2263,10444.0
2019-10-01 15:00:00,123.95,124.03,123.94,123.98,62122.0,119.2263,119.3032,119.2167,119.2551,62122.0
2019-10-01 15:05:00,123.96,124.14,123.84,124.14,23632.0,119.2359,119.409,119.1205,119.409,23632.0
2019-10-01 15:10:00,124.11,124.11,123.91,123.91,9585.0,119.3802,119.3802,119.1878,119.1878,9585.0
2019-10-01 15:15:00,123.91,123.94,123.85,123.89,14912.0,119.1878,119.2167,119.1301,119.1686,14912.0
2019-10-01 15:20:00,123.89,123.99,123.8,123.81,29192.0,119.1686,119.2648,119.082,119.0916,29192.0
2019-10-01 15:25:00,123.82,123.97,123.82,123.86,14218.0,119.1012,119.2455,119.1012,119.1397,14218.0
2019-10-01 15:30:00,123.84,123.85,123.69,123.78,16834.0,119.1205,119.1301,118.9762,119.0628,16834.0
2019-10-01 15:35:00,123.77,123.81,123.62,123.67,16705.0,119.0531,119.0916,118.9089,118.957,16705.0
2019-10-01 15:40:00,123.69,123.71,123.53,123.71,14649.0,118.9762,118.9954,118.8223,118.9954,14649.0
2019-10-01 15:45:00,123.7,123.77,123.47,123.51,25547.0,118.9858,119.0531,118.7646,118.8031,25547.0
2019-10-01 15:50:00,123.5,123.58,123.48,123.49,41649.0,118.7934,118.8704,118.7742,118.7838,41649.0
2019-10-01 15:55:00,123.5,123.58,123.31,123.4,140409.0,118.7934,118.8704,118.6107,118.6972,140409.0
2019-10-02 09:30:00,122.3,122.3,120.53,120.54,27307.0,117.6392,117.6392,115.9366,115.9462,27307.0
2019-10-02 09:35:00,120.53,120.96,120.41,120.48,16726.0,115.9366,116.3502,115.8212,115.8885,16726.0
2019-10-02 09:40:00,120.42,121.02,120.4,120.86,13350.0,115.8308,116.4079,115.8116,116.254,13350.0
2019-10-02 09:45:00,120.81,121.23,120.81,121.16,19361.0,116.206,116.6099,116.206,116.5426,19361.0
2019-10-02 09:50:00,121.16,121.16,120.9,120.96,13682.0,116.5426,116.5426,116.2925,116.3502,13682.0
2019-10-02 09:55:00,120.92,121.04,120.91,121.03,7675.0,116.3118,116.4272,116.3021,116.4176,7675.0
2019-10-02 10:00:00,121.01,121.06,120.74,120.83,12928.0,116.3983,116.4464,116.1386,116.2252,12928.0
2019-10-02 10:05:00,120.83,121.22,120.83,121.16,9793.0,116.2252,116.6003,116.2252,116.5426,9793.0
2019-10-02 10:10:00,121.19,121.44,121.19,121.25,16551.0,116.5715,116.8119,116.5715,116.6292,16551.0
2019-10-02 10:15:00,121.26,121.7,121.26,121.57,7059.0,116.6388,117.062,116.6388,116.937,7059.0
2019-10-02 10:20:00,121.55,121.57,121.25,121.25,13120.0,116.9178,116.937,116.6292,116.6292,13120.0
2019-10-02 10:25:00,121.23,121.34,121.04,121.3,41002.0,116.6099,116.7158,116.4272,116.6773,41002.0
2019-10-02 10:30:00,121.25,121.3,121.09,121.3,11631.0,116.6292,116.6773,116.4753,116.6773,11631.0
2019-10-02 10:35:00,121.26,121.41,121.21,121.24,13785.0,116.6388,116.7831,116.5907,116.6196,13785.0
2019-10-02 10:40:00,121.2,121.25,120.92,121.01,8797.0,116.5811,116.6292,116.3118,116.3983,8797.0
2019-10-02 10:45:00,120.97,120.97,120.77,120.8,7678.0,116.3599,116.3599,116.1675,116.1963,7678.0
2019-10-02 10:50:00,120.75,121.08,120.75,121.08,6930.0,116.1482,116.4657,116.1482,116.4657,6930.0
2019-10-02 10:55:00,121.06,121.23,121.0,121.07,13478.0,116.4464,116.6099,116.3887,116.456,13478.0
2019-10-02 11:00:00,121.02,121.32,121.0,121.2,11356.0,116.4079,116.6965,116.3887,116.5811,11356.0
2019-10-02 11:05:00,121.21,121.31,121.11,121.25,9786.0,116.5907,116.6869,116.4945,116.6292,9786.0
2019-10-02 11:10:00,121.28,121.28,120.83,120.92,4292.0,116.658,116.658,116.2252,116.3118,4292.0
2019-10-02 11:15:00,120.87,121.0,120.77,120.86,4050.0,116.2637,116.3887,116.1675,116.254,4050.0
2019-10-02 11:20:00,120.98,121.04,120.72,120.9,6794.0,116.3695,116.4272,116.1194,116.2925,6794.0
2019-10-02 11:25:00,120.94,120.94,120.58,120.6,3650.0,116.331,116.331,115.9847,116.004,3650.0
2019-10-02 11:30:00,120.59,120.61,120.37,120.44,7235.0,115.9943,116.0136,115.7827,115.8501,7235.0
2019-10-02 11:35:00,120.41,120.48,120.25,120.46,12294.0,115.8212,115.8885,115.6673,115.8693,12294.0
2019-10-02 11:40:00,120.44,120.49,120.32,120.39,12191.0,115.8501,115.8981,115.7346,115.802,12191.0
2019-10-02 11:45:00,120.39,120.47,120.25,120.28,15911.0,115.802,115.8789,115.6673,115.6962,15911.0
2019-10-02 11:50:00,120.28,120.38,120.22,120.29,10293.0,115.6962,115.7923,115.6384,115.7058,10293.0
2019-10-02 11:55:00,120.31,120.43,120.28,120.3,9491.0,115.725,115.8404,115.6962,115.7154,9491.0
2019-10-02 12:00:00,120.28,120.31,119.97,120.13,71910.0,115.6962,115.725,115.398,115.5519,71910.0
2019-10-02 12:05:00,120.11,120.24,119.96,119.98,9696.0,115.5326,115.6577,115.3883,115.4076,9696.0
2019-10-02 12:10:00,119.96,120.0,119.62,119.62,12284.0,115.3883,115.4268,115.0613,115.0613,12284.0
2019-10-02 12:15:00,119.62,119.86,119.6,119.82,29080.0,115.0613,115.2922,115.0421,115.2537,29080.0
2019-10-02 12:20:00,119.78,119.82,119.66,119.82,6086.0,115.2152,115.2537,115.0998,115.2537,6086.0
2019-10-02 12:25:00,119.78,119.85,119.71,119.79,8416.0,115.2152,115.2825,115.1479,115.2248,8416.0
2019-10-02 12:30:00,119.81,119.9,119.75,119.75,43566.0,115.2441,115.3306,115.1863,115.1863,43566.0
2019-10-02 12:35:00,119.69,119.87,119.6,119.73,11186.0,115.1286,115.3018,115.0421,115.1671,11186.0
2019-10-02 12:40:00,119.77,119.86,119.76,119.79,12813.0,115.2056,115.2922,115.196,115.2248,12813.0
2019-10-02 12:45:00,119.79,119.8,119.6,119.68,16468.0,115.2248,115.2344,115.0421,115.119,16468.0
2019-10-02 12:50:00,119.7,119.74,119.61,119.66,12333.0,115.1383,115.1767,115.0517,115.0998,12333.0
2019-10-02 12:55:00,119.63,119.79,119.62,119.74,4595.0,115.0709,115.2248,115.0613,115.1767,4595.0
2019-10-02 13:00:00,119.72,119.79,119.67,119.69,10408.0,115.1575,115.2248,115.1094,115.1286,10408.0
2019-10-02 13:05:00,119.69,119.9,119.68,119.9,12233.0,115.1286,115.3306,115.119,115.3306,12233.0
2019-10-02 13:10:00,119.89,120.06,119.89,119.99,4705.0,115.321,115.4845,115.321,115.4172,4705.0
2019-10-02 13:15:00,119.98,119.99,119.81,119.84,8048.0,115.4076,115.4172,115.2441,115.2729,8048.0
2019-10-02 13:20:00,119.86,119.89,119.78,119.78,4200.0,115.2922,115.321,115.2152,115.2152,4200.0
2019-10-02 13:25:00,119.79,120.0,119.79,119.92,5743.0,115.2248,115.4268,115.2248,115.3499,5743.0
2019-10-02 13:30:00,119.91,119.93,119.76,119.76,7432.0,115.3403,115.3595,115.196,115.196,7432.0
2019-10-02 13:35:00,119.78,119.96,119.76,119.96,16799.0,115.2152,115.3883,115.196,115.3883,16799.0
2019-10-02 13:40:00,119.98,120.16,119.93,120.16,11220.0,115.4076,115.5807,115.3595,115.5807,11220.0
2019-10-02 13:45:00,120.12,120.17,119.98,119.99,13908.0,115.5422,115.5903,115.4076,115.4172,13908.0
2019-10-02 13:50:00,119.98,120.11,119.98,120.01,9409.0,115.4076,115.5326,115.4076,115.4364,9409.0
2019-10-02 13:55:00,120.01,120.32,120.01,120.28,8703.0,115.4364,115.7346,115.4364,115.6962,8703.0
2019-10-02 14:00:00,120.24,120.59,120.13,120.59,26011.0,115.6577,115.9943,115.5519,115.9943,26011.0
2019-10-02 14:05:00,120.52,120.52,120.37,120.52,10214.0,115.927,115.927,115.7827,115.927,10214.0
2019-10-02 14:10:00,120.55,120.79,120.53,120.78,16821.0,115.9559,116.1867,115.9366,116.1771,16821.0
2019-10-02 14:15:00,120.74,120.99,120.74,120.92,16902.0,116.1386,116.3791,116.1386,116.3118,16902.0
2019-10-02 14:20:00,120.92,121.02,120.86,121.02,10205.0,116.3118,116.4079,116.254,116.4079,10205.0
2019-10-02 14:25:00,121.02,121.06,120.9,120.94,10719.0,116.4079,116.4464,116.2925,116.331,10719.0
2019-10-02 14:30:00,120.93,120.98,120.83,120.95,8053.0,116.3214,116.3695,116.2252,116.3406,8053.0
2019-10-02 14:35:00,120.99,121.03,120.87,120.87,9374.0,116.3791,116.4176,116.2637,116.2637,9374.0
2019-10-02 14:40:00,120.89,121.07,120.82,121.06,8380.0,116.2829,116.456,116.2156,116.4464,8380.0
2019-10-02 14:45:00,121.06,121.19,121.04,121.06,9100.0,116.4464,116.5715,116.4272,116.4464,9100.0
2019-10-02 14:50:00,121.06,121.21,121.0,121.02,7526.0,116.4464,116.5907,116.3887,116.4079,7526.0
2019-10-02 14:55:00,121.03,121.07,121.0,121.03,4851.0,116.4176,116.456,116.3887,116.4176,4851.0
2019-10-02 15:00:00,121.05,121.1,120.73,120.73,8109.0,116.4368,116.4849,116.129,116.129,8109.0
2019-10-02 15:05:00,120.7,120.73,120.62,120.67,6202.0,116.1001,116.129,116.0232,116.0713,6202.0
2019-10-02 15:10:00,120.67,120.97,120.67,120.9,7930.0,116.0713,116.3599,116.0713,116.2925,7930.0
2019-10-02 15:15:00,120.88,120.89,120.74,120.77,6206.0,116.2733,116.2829,116.1386,116.1675,6206.0
2019-10-02 15:20:00,120.75,120.93,120.71,120.76,8696.0,116.1482,116.3214,116.1098,116.1579,8696.0
2019-10-02 15:25:00,120.78,120.85,120.61,120.62,8193.0,116.1771,116.2444,116.0136,116.0232,8193.0
2019-10-02 15:30:00,120.59,120.8,120.57,120.8,14165.0,115.9943,116.1963,115.9751,116.1963,14165.0
2019-10-02 15:35:00,120.79,120.82,120.61,120.63,10867.0,116.1867,116.2156,116.0136,116.0328,10867.0
2019-10-02 15:40:00,120.64,120.72,120.53,120.56,15729.0,116.0424,116.1194,115.9366,115.9655,15729.0
2019-10-02 15:45:00,120.57,120.6,120.43,120.47,21790.0,115.9751,116.004,115.8404,115.8789,21790.0
2019-10-02 15:50:00,120.45,120.59,120.38,120.57,33010.0,115.8597,115.9943,115.7923,115.9751,33010.0
2019-10-02 15:55:00,120.42,120.57,120.19,120.35,125121.0,115.8308,115.9751,115.6096,115.7635,125121.0
2019-10-03 09:30:00,120.29,120.62,120.05,120.49,8836.0,115.7058,116.0232,115.4749,115.8981,8836.0
2019-10-03 09:35:00,120.56,120.65,120.28,120.42,4400.0,115.9655,116.0521,115.6962,115.8308,4400.0
2019-10-03 09:40:00,120.45,120.63,120.39,120.44,3300.0,115.8597,116.0328,115.802,115.8501,3300.0
2019-10-03 09:45:00,120.45,120.66,120.4,120.66,3400.0,115.8597,116.0617,115.8116,116.0617,3400.0
2019-10-03 09:50:00,120.62,120.68,120.41,120.45,6750.0,116.0232,116.0809,115.8212,115.8597,6750.0
2019-10-03 09:55:00,120.43,120.61,120.39,120.54,3615.0,115.8404,116.0136,115.802,115.9462,3615.0
2019-10-03 10:00:00,120.47,120.5,118.92,119.03,48145.0,115.8789,115.9078,114.388,114.4938,48145.0
2019-10-03 10:05:00,118.99,119.06,118.8,118.94,8890.0,114.4553,114.5226,114.2726,114.4072,8890.0
2019-10-03 10:10:00,118.94,118.96,118.75,118.94,17457.0,114.4072,114.4265,114.2245,114.4072,17457.0
2019-10-03 10:15:00,118.88,118.97,118.57,118.87,15390.0,114.3495,114.4361,114.0513,114.3399,15390.0
2019-10-03 10:20:00,118.87,119.04,118.83,118.91,32775.0,114.3399,114.5034,114.3014,114.3784,32775.0
2019-10-03 10:25:00,118.85,119.51,118.8,119.3,29400.0,114.3206,114.9555,114.2726,114.7535,29400.0
2019-10-03 10:30:00,119.1,119.33,119.06,119.19,25456.0,114.5611,114.7824,114.5226,114.6477,25456.0
2019-10-03 10:35:00,119.2,119.44,119.17,119.41,6930.0,114.6573,114.8882,114.6285,114.8593,6930.0
2019-10-03 10:40:00,119.4,119.4,119.02,119.03,12300.0,114.8497,114.8497,114.4842,114.4938,12300.0
2019-10-03 10:45:00,119.07,119.25,118.96,119.0,13745.0,114.5323,114.7054,114.4265,114.4649,13745.0
2019-10-03 10:50:00,118.95,119.02,118.8,118.87,5935.0,114.4168,114.4842,114.2726,114.3399,5935.0
2019-10-03 10:55:00,118.85,119.33,118.82,119.27,10299.0,114.3206,114.7824,114.2918,114.7246,10299.0
2019-10-03 11:00:00,119.16,119.79,119.12,119.62,13210.0,114.6188,115.2248,114.5804,115.0613,13210.0
2019-10-03 11:05:00,119.64,120.0,119.62,120.0,18582.0,115.0805,115.4268,115.0613,115.4268,18582.0
2019-10-03 11:10:00,119.99,120.03,119.77,119.97,11697.0,115.4172,115.4557,115.2056,115.398,11697.0
2019-10-03 11:15:00,119.98,120.29,119.96,120.25,11030.0,115.4076,115.7058,115.3883,115.6673,11030.0
2019-10-03 11:20:00,120.27,120.32,120.06,120.15,12328.0,115.6865,115.7346,115.4845,115.5711,12328.0
2019-10-03 11:25:00,120.15,120.28,120.13,120.28,17580.0,115.5711,115.6962,115.5519,115.6962,17580.0
2019-10-03 11:30:00,120.24,120.28,120.07,120.08,8786.0,115.6577,115.6962,115.4942,115.5038,8786.0
2019-10-03 11:35:00,120.05,120.1,119.95,119.95,5466.0,115.4749,115.523,115.3787,115.3787,5466.0
2019-10-03 11:40:00,119.93,119.96,119.76,119.85,3329.0,115.3595,115.3883,115.196,115.2825,3329.0
2019-10-03 11:45:00,119.9,120.03,119.57,119.6,14635.0,115.3306,115.4557,115.0132,115.0421,14635.0
2019-10-03 11:50:00,119.62,119.65,119.38,119.58,7757.0,115.0613,115.0902,114.8304,115.0228,7757.0
2019-10-03 11:55:00,119.6,119.7,119.35,119.37,6468.0,115.0421,115.1383,114.8016,114.8208,6468.0
2019-10-03 12:00:00,119.44,119.48,119.29,119.29,5500.0,114.8882,114.9266,114.7439,114.7439,5500.0
2019-10-03 12:05:00,119.33,119.71,119.33,119.63,5154.0,114.7824,115.1479,114.7824,115.0709,5154.0
2019-10-03 12:10:00,119.64,119.78,119.62,119.76,3811.0,115.0805,115.2152,115.0613,115.196,3811.0
2019-10-03 12:15:00,119.76,119.76,119.46,119.46,4272.0,115.196,115.196,114.9074,114.9074,4272.0
2019-10-03 12:20:00,119.43,119.47,119.34,119.45,8625.0,114.8785,114.917,114.792,114.8978,8625.0
2019-10-03 12:25:00,119.48,119.87,119.47,119.83,6135.0,114.9266,115.3018,114.917,115.2633,6135.0
2019-10-03 12:30:00,119.8,119.99,119.8,119.89,2310.0,115.2344,115.4172,115.2344,115.321,2310.0
2019-10-03 12:35:00,119.88,119.92,119.8,119.87,67215.0,115.3114,115.3499,115.2344,115.3018,67215.0
2019-10-03 12:40:00,119.83,119.83,119.66,119.78,7551.0,115.2633,115.2633,115.0998,115.2152,7551.0
2019-10-03 12:45:00,119.78,119.94,119.67,119.83,8935.0,115.2152,115.3691,115.1094,115.2633,8935.0
2019-10-03 12:50:00,119.86,119.87,119.68,119.68,4729.0,115.2922,115.3018,115.119,115.119,4729.0
2019-10-03 12:55:00,119.72,119.9,119.69,119.87,17273.0,115.1575,115.3306,115.1286,115.3018,17273.0
2019-10-03 13:00:00,119.93,119.96,119.74,119.75,8460.0,115.3595,115.3883,115.1767,115.1863,8460.0
2019-10-03 13:05:00,119.75,119.83,119.69,119.77,3031.0,115.1863,115.2633,115.1286,115.2056,3031.0
2019-10-03 13:10:00,119.7,119.71,119.56,119.56,5596.0,115.1383,115.1479,115.0036,115.0036,5596.0
2019-10-03 13:15:00,119.56,119.58,119.43,119.44,9856.0,115.0036,115.0228,114.8785,114.8882,9856.0
2019-10-03 13:20:00,119.42,119.58,119.4,119.58,11509.0,114.8689,115.0228,114.8497,115.0228,11509.0
2019-10-03 13:25:00,119.63,119.68,119.53,119.56,3965.0,115.0709,115.119,114.9747,115.0036,3965.0
2019-10-03 13:30:00,119.57,119.64,119.56,119.6,7562.0,115.0132,115.0805,115.0036,115.0421,7562.0
2019-10-03 13:35:00,119.61,119.68,119.56,119.68,3510.0,115.0517,115.119,115.0036,115.119,3510.0
2019-10-03 13:40:00,119.77,119.92,119.76,119.78,9640.0,115.2056,115.3499,115.196,115.2152,9640.0
2019-10-03 13:45:00,119.8,119.82,119.75,119.77,16217.0,115.2344,115.2537,115.1863,115.2056,16217.0
2019-10-03 13:50:00,119.77,119.8,119.75,119.76,3859.0,115.2056,115.2344,115.1863,115.196,3859.0
2019-10-03 13:55:00,119.75,119.78,119.7,119.73,4000.0,115.1863,115.2152,115.1383,115.1671,4000.0
2019-10-03 14:00:00,119.71,119.84,119.67,119.79,57589.0,115.1479,115.2729,115.1094,115.2248,57589.0
2019-10-03 14:05:00,119.79,119.83,119.73,119.77,8401.0,115.2248,115.2633,115.1671,115.2056,8401.0
2019-10-03 14:10:00,119.76,119.84,119.75,119.79,10231.0,115.196,115.2729,115.1863,115.2248,10231.0
2019-10-03 14:15:00,119.78,119.84,119.77,119.82,10969.0,115.2152,115.2729,115.2056,115.2537,10969.0
2019-10-03 14:20:00,119.81,119.84,119.77,119.83,43315.0,115.2441,115.2729,115.2056,115.2633,43315.0
2019-10-03 14:25:00,119.83,119.86,119.73,119.74,19686.0,115.2633,115.2922,115.1671,115.1767,19686.0
2019-10-03 14:30:00,119.73,119.86,119.66,119.8,12238.0,115.1671,115.2922,115.0998,115.2344,12238.0
2019-10-03 14:35:00,119.79,119.79,119.55,119.55,8063.0,115.2248,115.2248,114.994,114.994,8063.0
2019-10-03 14:40:00,119.53,119.63,119.51,119.6,18684.0,114.9747,115.0709,114.9555,115.0421,18684.0
2019-10-03 14:45:00,119.62,119.62,119.57,119.58,5775.0,115.0613,115.0613,115.0132,115.0228,5775.0
2019-10-03 14:50:00,119.61,119.69,119.52,119.52,10275.0,115.0517,115.1286,114.9651,114.9651,10275.0
2019-10-03 14:55:00,119.5,119.52,119.41,119.42,5671.0,114.9459,114.9651,114.8593,114.8689,5671.0
2019-10-03 15:00:00,119.43,119.54,119.4,119.54,9016.0,114.8785,114.9844,114.8497,114.9844,9016.0
2019-10-03 15:05:00,119.52,119.52,119.42,119.45,12073.0,114.9651,114.9651,114.8689,114.8978,12073.0
2019-10-03 15:10:00,119.43,119.47,119.23,119.23,14956.0,114.8785,114.917,114.6862,114.6862,14956.0
2019-10-03 15:15:00,119.23,119.27,119.0,119.12,47439.0,114.6862,114.7246,114.4649,114.5804,47439.0
2019-10-03 15:20:00,119.14,119.34,119.14,119.23,19922.0,114.5996,114.792,114.5996,114.6862,19922.0
2019-10-03 15:25:00,119.22,119.25,119.11,119.21,14277.0,114.6765,114.7054,114.5707,114.6669,14277.0
2019-10-03 15:30:00,119.2,119.2,119.0,119.02,26522.0,114.6573,114.6573,114.4649,114.4842,26522.0
2019-10-03 15:35:00,119.01,119.14,119.01,119.03,24820.0,114.4746,114.5996,114.4746,114.4938,24820.0
2019-10-03 15:40:00,119.04,119.11,118.86,118.88,35154.0,114.5034,114.5707,114.3303,114.3495,35154.0
2019-10-03 15:45:00,118.88,118.91,118.78,118.8,43839.0,114.3495,114.3784,114.2533,114.2726,43839.0
2019-10-03 15:50:00,118.79,118.86,118.66,118.7,119555.0,114.2629,114.3303,114.1379,114.1764,119555.0
2019-10-03 15:55:00,118.69,119.03,118.53,119.02,218981.0,114.1667,114.4938,114.0128,114.4842,218981.0
2019-10-04 09:30:00,119.96,120.22,119.69,120.22,63308.0,115.3883,115.6384,115.1286,115.6384,63308.0
2019-10-04 09:35:00,120.3,120.92,119.74,119.75,18272.0,115.7154,116.3118,115.1767,115.1863,18272.0
2019-10-04 09:40:00,119.91,120.04,119.67,119.81,5350.0,115.3403,115.4653,115.1094,115.2441,5350.0
2019-10-04 09:45:00,119.74,119.98,119.6,119.85,29072.0,115.1767,115.4076,115.0421,115.2825,29072.0
2019-10-04 09:50:00,119.92,120.11,119.75,120.0,3601.0,115.3499,115.5326,115.1863,115.4268,3601.0
2019-10-04 09:55:00,120.09,120.09,119.67,119.93,4528.0,115.5134,115.5134,115.1094,115.3595,4528.0
2019-10-04 10:00:00,119.91,120.37,119.88,120.37,4753.0,115.3403,115.7827,115.3114,115.7827,4753.0
2019-10-04 10:05:00,120.34,120.38,120.1,120.1,2400.0,115.7539,115.7923,115.523,115.523,2400.0
2019-10-04 10:10:00,120.19,120.24,120.02,120.19,5834.0,115.6096,115.6577,115.4461,115.6096,5834.0
2019-10-04 10:15:00,120.22,120.31,120.1,120.18,4572.0,115.6384,115.725,115.523,115.6,4572.0
2019-10-04 10:20:00,120.24,120.32,120.19,120.19,3203.0,115.6577,115.7346,115.6096,115.6096,3203.0
2019-10-04 10:25:00,120.17,120.27,120.02,120.02,12497.0,115.5903,115.6865,115.4461,115.4461,12497.0
2019-10-04 10:30:00,119.98,120.03,119.78,119.83,38598.0,115.4076,115.4557,115.2152,115.2633,38598.0
2019-10-04 10:35:00,119.8,119.86,119.67,119.75,6400.0,115.2344,115.2922,115.1094,115.1863,6400.0
2019-10-04 10:40:00,119.73,120.12,119.73,120.04,29991.0,115.1671,115.5422,115.1671,115.4653,29991.0
2019-10-04 10:45:00,120.07,120.1,119.92,120.1,4613.0,115.4942,115.523,115.3499,115.523,4613.0
2019-10-04 10:50:00,120.09,120.17,119.99,120.1,20362.0,115.5134,115.5903,115.4172,115.523,20362.0
2019-10-04 10:55:00,120.15,120.18,120.05,120.08,7620.0,115.5711,115.6,115.4749,115.5038,7620.0
2019-10-04 11:00:00,120.06,120.19,119.97,120.08,16713.0,115.4845,115.6096,115.398,115.5038,16713.0
2019-10-04 11:05:00,120.14,120.14,119.99,119.99,11407.0,115.5615,115.5615,115.4172,115.4172,11407.0
2019-10-04 11:10:00,120.0,120.16,119.94,120.13,4764.0,115.4268,115.5807,115.3691,115.5519,4764.0
2019-10-04 11:15:00,120.16,120.45,120.16,120.39,7400.0,115.5807,115.8597,115.5807,115.802,7400.0
2019-10-04 11:20:00,120.46,120.5,120.22,120.3,11064.0,115.8693,115.9078,115.6384,115.7154,11064.0
2019-10-04 11:25:00,120.29,120.31,120.21,120.21,8321.0,115.7058,115.725,115.6288,115.6288,8321.0
2019-10-04 11:30:00,120.25,120.39,120.25,120.38,19224.0,115.6673,115.802,115.6673,115.7923,19224.0
2019-10-04 11:35:00,120.38,120.48,120.33,120.43,25141.0,115.7923,115.8885,115.7442,115.8404,25141.0
2019-10-04 11:40:00,120.46,120.46,120.26,120.29,17286.0,115.8693,115.8693,115.6769,115.7058,17286.0
2019-10-04 11:45:00,120.31,120.32,120.2,120.29,10936.0,115.725,115.7346,115.6192,115.7058,10936.0
2019-10-04 11:50:00,120.31,120.47,120.29,120.31,65836.0,115.725,115.8789,115.7058,115.725,65836.0
2019-10-04 11:55:00,120.31,120.58,120.31,120.58,14554.0,115.725,115.9847,115.725,115.9847,14554.0
2019-10-04 12:00:00,120.59,120.65,120.57,120.65,20107.0,115.9943,116.0521,115.9751,116.0521,20107.0
2019-10-04 12:05:00,120.65,120.73,120.6,120.7,7894.0,116.0521,116.129,116.004,116.1001,7894.0
2019-10-04 12:10:00,120.72,120.76,120.65,120.71,13649.0,116.1194,116.1579,116.0521,116.1098,13649.0
2019-10-04 12:15:00,120.71,120.72,120.66,120.7,12481.0,116.1098,116.1194,116.0617,116.1001,12481.0
2019-10-04 12:20:00,120.69,120.75,120.68,120.72,8673.0,116.0905,116.1482,116.0809,116.1194,8673.0
2019-10-04 12:25:00,120.73,120.73,120.68,120.71,5468.0,116.129,116.129,116.0809,116.1098,5468.0
2019-10-04 12:30:00,120.69,120.75,120.68,120.69,11766.0,116.0905,116.1482,116.0809,116.0905,11766.0
2019-10-04 12:35:00,120.69,120.72,120.47,120.5,5161.0,116.0905,116.1194,115.8789,115.9078,5161.0
2019-10-04 12:40:00,120.54,120.66,120.44,120.57,20710.0,115.9462,116.0617,115.8501,115.9751,20710.0
2019-10-04 12:45:00,120.58,120.66,120.34,120.62,181661.0,115.9847,116.0617,115.7539,116.0232,181661.0
2019-10-04 12:50:00,120.61,120.79,120.58,120.66,23491.0,116.0136,116.1867,115.9847,116.0617,23491.0
2019-10-04 12:55:00,120.67,120.67,120.54,120.54,14236.0,116.0713,116.0713,115.9462,115.9462,14236.0
2019-10-04 13:00:00,120.51,120.64,120.51,120.58,58718.0,115.9174,116.0424,115.9174,115.9847,58718.0
2019-10-04 13:05:00,120.56,120.6,120.4,120.4,161320.0,115.9655,116.004,115.8116,115.8116,161320.0
2019-10-04 13:10:00,120.42,120.51,120.42,120.49,3200.0,115.8308,115.9174,115.8308,115.8981,3200.0
2019-10-04 13:15:00,120.46,120.53,120.46,120.51,6285.0,115.8693,115.9366,115.8693,115.9174,6285.0
2019-10-04 13:20:00,120.49,120.54,120.46,120.46,3400.0,115.8981,115.9462,115.8693,115.8693,3400.0
2019-10-04 13:25:00,120.46,120.48,120.43,120.47,2618.0,115.8693,115.8885,115.8404,115.8789,2618.0
2019-10-04 13:30:00,120.51,120.59,120.51,120.54,6778.0,115.9174,115.9943,115.9174,115.9462,6778.0
2019-10-04 13:35:00,120.54,120.55,120.51,120.52,2200.0,115.9462,115.9559,115.9174,115.927,2200.0
2019-10-04 13:40:00,120.53,120.62,120.48,120.56,6339.0,115.9366,116.0232,115.8885,115.9655,6339.0
2019-10-04 13:45:00,120.54,120.56,120.48,120.49,2200.0,115.9462,115.9655,115.8885,115.8981,2200.0
2019-10-04 13:50:00,120.48,120.48,120.25,120.25,17030.0,115.8885,115.8885,115.6673,115.6673,17030.0
2019-10-04 13:55:00,120.24,120.28,120.15,120.17,5688.0,115.6577,115.6962,115.5711,115.5903,5688.0
2019-10-04 14:00:00,120.21,120.29,120.17,120.18,5782.0,115.6288,115.7058,115.5903,115.6,5782.0
2019-10-04 14:05:00,120.2,120.22,120.07,120.09,4030.0,115.6192,115.6384,115.4942,115.5134,4030.0
2019-10-04 14:10:00,120.09,120.14,119.98,119.99,10979.0,115.5134,115.5615,115.4076,115.4172,10979.0
2019-10-04 14:15:00,120.0,120.22,119.99,120.18,22842.0,115.4268,115.6384,115.4172,115.6,22842.0
2019-10-04 14:20:00,120.19,120.2,120.1,120.16,29957.0,115.6096,115.6192,115.523,115.5807,29957.0
2019-10-04 14:25:00,120.13,120.23,120.07,120.12,7791.0,115.5519,115.6481,115.4942,115.5422,7791.0
2019-10-04 14:30:00,120.12,120.3,120.12,120.23,6649.0,115.5422,115.7154,115.5422,115.6481,6649.0
2019-10-04 14:35:00,120.23,120.31,120.23,120.3,2050.0,115.6481,115.725,115.6481,115.7154,2050.0
2019-10-04 14:40:00,120.32,120.4,120.32,120.36,7907.0,115.7346,115.8116,115.7346,115.7731,7907.0
2019-10-04 14:45:00,120.4,120.45,120.31,120.45,9233.0,115.8116,115.8597,115.725,115.8597,9233.0
2019-10-04 14:50:00,120.41,120.48,120.39,120.44,14610.0,115.8212,115.8885,115.802,115.8501,14610.0
2019-10-04 14:55:00,120.45,120.54,120.42,120.47,5843.0,115.8597,115.9462,115.8308,115.8789,5843.0
2019-10-04 15:00:00,120.46,120.47,120.44,120.47,6100.0,115.8693,115.8789,115.8501,115.8789,6100.0
2019-10-04 15:05:00,120.47,120.49,120.42,120.45,8369.0,115.8789,115.8981,115.8308,115.8597,8369.0
2019-10-04 15:10:00,120.46,120.47,120.37,120.37,3689.0,115.8693,115.8789,115.7827,115.7827,3689.0
2019-10-04 15:15:00,120.38,120.45,120.38,120.44,7425.0,115.7923,115.8597,115.7923,115.8501,7425.0
2019-10-04 15:20:00,120.44,120.5,120.43,120.48,10305.0,115.8501,115.9078,115.8404,115.8885,10305.0
2019-10-04 15:25:00,120.48,120.52,120.43,120.47,8559.0,115.8885,115.927,115.8404,115.8789,8559.0
2019-10-04 15:30:00,120.49,120.58,120.45,120.55,15636.0,115.8981,115.9847,115.8597,115.9559,15636.0
2019-10-04 15:35:00,120.54,120.8,120.54,120.8,17626.0,115.9462,116.1963,115.9462,116.1963,17626.0
2019-10-04 15:40:00,120.79,120.94,120.78,120.82,26531.0,116.1867,116.331,116.1771,116.2156,26531.0
2019-10-04 15:45:00,120.82,120.97,120.73,120.93,13678.0,116.2156,116.3599,116.129,116.3214,13678.0
2019-10-04 15:50:00,120.95,120.96,120.81,120.92,25228.0,116.3406,116.3502,116.206,116.3118,25228.0
2019-10-04 15:55:00,120.94,121.02,120.83,120.83,83447.0,116.331,116.4079,116.2252,116.2252,83447.0
2019-10-07 09:30:00,120.08,120.71,119.76,119.77,16634.0,115.5038,116.1098,115.196,115.2056,16634.0
2019-10-07 09:35:00,119.8,119.89,119.46,119.65,21486.0,115.2344,115.321,114.9074,115.0902,21486.0
2019-10-07 09:40:00,119.66,119.67,119.19,119.2,11130.0,115.0998,115.1094,114.6477,114.6573,11130.0
2019-10-07 09:45:00,119.26,119.57,119.23,119.55,7693.0,114.715,115.0132,114.6862,114.994,7693.0
2019-10-07 09:50:00,119.54,119.95,119.53,119.68,18377.0,114.9844,115.3787,114.9747,115.119,18377.0
2019-10-07 09:55:00,119.61,119.68,119.15,119.26,45541.0,115.0517,115.119,114.6092,114.715,45541.0
2019-10-07 10:00:00,119.21,119.24,119.04,119.17,8445.0,114.6669,114.6958,114.5034,114.6285,8445.0
2019-10-07 10:05:00,119.2,119.64,119.2,119.6,30964.0,114.6573,115.0805,114.6573,115.0421,30964.0
2019-10-07 10:10:00,119.59,119.6,119.33,119.37,21299.0,115.0324,115.0421,114.7824,114.8208,21299.0
2019-10-07 10:15:00,119.37,119.45,119.15,119.16,6824.0,114.8208,114.8978,114.6092,114.6188,6824.0
2019-10-07 10:20:00,119.13,119.26,119.09,119.21,12305.0,114.59,114.715,114.5515,114.6669,12305.0
2019-10-07 10:25:00,119.19,119.32,119.12,119.27,20268.0,114.6477,114.7727,114.5804,114.7246,20268.0
2019-10-07 10:30:00,119.25,119.35,119.18,119.25,9443.0,114.7054,114.8016,114.6381,114.7054,9443.0
2019-10-07 10:35:00,119.23,119.27,119.06,119.09,6703.0,114.6862,114.7246,114.5226,114.5515,6703.0
2019-10-07 10:40:00,119.08,119.23,119.05,119.22,6945.0,114.5419,114.6862,114.513,114.6765,6945.0
2019-10-07 10:45:00,119.14,119.14,118.88,118.9,9914.0,114.5996,114.5996,114.3495,114.3687,9914.0
2019-10-07 10:50:00,118.92,119.13,118.92,119.04,15536.0,114.388,114.59,114.388,114.5034,15536.0
2019-10-07 10:55:00,119.06,119.36,119.03,119.18,25775.0,114.5226,114.8112,114.4938,114.6381,25775.0
2019-10-07 11:00:00,119.15,119.5,119.14,119.5,32268.0,114.6092,114.9459,114.5996,114.9459,32268.0
2019-10-07 11:05:00,119.5,119.5,119.37,119.41,14856.0,114.9459,114.9459,114.8208,114.8593,14856.0
2019-10-07 11:10:00,119.41,119.43,119.08,119.1,16885.0,114.8593,114.8785,114.5419,114.5611,16885.0
2019-10-07 11:15:00,119.1,119.23,119.09,119.23,11600.0,114.5611,114.6862,114.5515,114.6862,11600.0
2019-10-07 11:20:00,119.24,119.25,119.1,119.14,11431.0,114.6958,114.7054,114.5611,114.5996,11431.0
2019-10-07 11:25:00,119.17,119.45,119.17,119.27,13551.0,114.6285,114.8978,114.6285,114.7246,13551.0
2019-10-07 11:30:00,119.29,119.54,119.27,119.48,6320.0,114.7439,114.9844,114.7246,114.9266,6320.0
2019-10-07 11:35:00,119.47,119.47,119.3,119.38,18463.0,114.917,114.917,114.7535,114.8304,18463.0
2019-10-07 11:40:00,119.38,119.53,119.29,119.53,7784.0,114.8304,114.9747,114.7439,114.9747,7784.0
2019-10-07 11:45:00,119.54,119.58,119.47,119.56,9609.0,114.9844,115.0228,114.917,115.0036,9609.0
2019-10-07 11:50:00,119.55,119.74,119.54,119.62,8284.0,114.994,115.1767,114.9844,115.0613,8284.0
2019-10-07 11:55:00,119.64,119.69,119.63,119.68,4123.0,115.0805,115.1286,115.0709,115.119,4123.0
2019-10-07 12:00:00,119.65,119.7,119.62,119.62,5252.0,115.0902,115.1383,115.0613,115.0613,5252.0
2019-10-07 12:05:00,119.63,119.75,119.59,119.66,17029.0,115.0709,115.1863,115.0324,115.0998,17029.0
2019-10-07 12:10:00,119.64,119.7,119.61,119.68,6536.0,115.0805,115.1383,115.0517,115.119,6536.0
2019-10-07 12:15:00,119.68,119.83,119.66,119.71,7818.0,115.119,115.2633,115.0998,115.1479,7818.0
2019-10-07 12:20:00,119.73,119.76,119.66,119.66,13591.0,115.1671,115.196,115.0998,115.0998,13591.0
2019-10-07 12:25:00,119.65,119.65,119.43,119.54,16927.0,115.0902,115.0902,114.8785,114.9844,16927.0
2019-10-07 12:30:00,119.52,119.52,119.47,119.47,3410.0,114.9651,114.9651,114.917,114.917,3410.0
2019-10-07 12:35:00,119.49,119.58,119.49,119.57,6981.0,114.9363,115.0228,114.9363,115.0132,6981.0
2019-10-07 12:40:00,119.62,119.7,119.6,119.68,5748.0,115.0613,115.1383,115.0421,115.119,5748.0
2019-10-07 12:45:00,119.67,119.85,119.66,119.84,8354.0,115.1094,115.2825,115.0998,115.2729,8354.0
2019-10-07 12:50:00,119.86,119.86,119.71,119.71,4241.0,115.2922,115.2922,115.1479,115.1479,4241.0
2019-10-07 12:55:00,119.74,119.84,119.7,119.76,6283.0,115.1767,115.2729,115.1383,115.196,6283.0
2019-10-07 13:00:00,119.76,119.88,119.7,119.87,6911.0,115.196,115.3114,115.1383,115.3018,6911.0
2019-10-07 13:05:00,119.87,119.87,119.5,119.5,18855.0,115.3018,115.3018,114.9459,114.9459,18855.0
2019-10-07 13:10:00,119.47,119.48,119.38,119.42,8061.0,114.917,114.9266,114.8304,114.8689,8061.0
2019-10-07 13:15:00,119.4,119.4,119.29,119.29,17509.0,114.8497,114.8497,114.7439,114.7439,17509.0
2019-10-07 13:20:00,119.29,119.31,119.26,119.27,5800.0,114.7439,114.7631,114.715,114.7246,5800.0
2019-10-07 13:25:00,119.28,119.39,119.28,119.32,6734.0,114.7343,114.8401,114.7343,114.7727,6734.0
2019-10-07 13:30:00,119.31,119.85,119.24,119.73,8755.0,114.7631,115.2825,114.6958,115.1671,8755.0
2019-10-07 13:35:00,119.69,120.0,119.64,119.95,8800.0,115.1286,115.4268,115.0805,115.3787,8800.0
2019-10-07 13:40:00,119.95,120.09,119.92,119.92,10623.0,115.3787,115.5134,115.3499,115.3499,10623.0
2019-10-07 13:45:00,119.93,120.05,119.87,119.99,7433.0,115.3595,115.4749,115.3018,115.4172,7433.0
2019-10-07 13:50:00,119.98,120.12,119.97,120.12,9328.0,115.4076,115.5422,115.398,115.5422,9328.0
2019-10-07 13:55:00,120.1,120.25,120.09,120.23,5011.0,115.523,115.6673,115.5134,115.6481,5011.0
2019-10-07 14:00:00,120.23,120.28,120.14,120.15,12636.0,115.6481,115.6962,115.5615,115.5711,12636.0
2019-10-07 14:05:00,120.18,120.19,120.0,120.05,20133.0,115.6,115.6096,115.4268,115.4749,20133.0
2019-10-07 14:10:00,120.04,120.08,119.85,119.86,10828.0,115.4653,115.5038,115.2825,115.2922,10828.0
2019-10-07 14:15:00,119.89,119.91,119.79,119.84,19606.0,115.321,115.3403,115.2248,115.2729,19606.0
2019-10-07 14:20:00,119.84,119.88,119.73,119.84,21788.0,115.2729,115.3114,115.1671,115.2729,21788.0
2019-10-07 14:25:00,119.85,119.95,119.82,119.95,6824.0,115.2825,115.3787,115.2537,115.3787,6824.0
2019-10-07 14:30:00,119.93,119.93,119.62,119.62,15769.0,115.3595,115.3595,115.0613,115.0613,15769.0
2019-10-07 14:35:00,119.64,119.64,119.47,119.51,10055.0,115.0805,115.0805,114.917,114.9555,10055.0
2019-10-07 14:40:00,119.51,119.62,119.46,119.56,10800.0,114.9555,115.0613,114.9074,115.0036,10800.0
2019-10-07 14:45:00,119.49,119.53,119.37,119.42,16497.0,114.9363,114.9747,114.8208,114.8689,16497.0
2019-10-07 14:50:00,119.4,119.45,119.17,119.18,20657.0,114.8497,114.8978,114.6285,114.6381,20657.0
2019-10-07 14:55:00,119.16,119.37,119.11,119.34,11215.0,114.6188,114.8208,114.5707,114.792,11215.0
2019-10-07 15:00:00,119.28,119.45,119.25,119.39,12969.0,114.7343,114.8978,114.7054,114.8401,12969.0
2019-10-07 15:05:00,119.37,119.47,119.31,119.44,11582.0,114.8208,114.917,114.7631,114.8882,11582.0
2019-10-07 15:10:00,119.42,119.43,119.21,119.4,8800.0,114.8689,114.8785,114.6669,114.8497,8800.0
2019-10-07 15:15:00,119.41,119.48,119.35,119.39,8080.0,114.8593,114.9266,114.8016,114.8401,8080.0
2019-10-07 15:20:00,119.37,119.43,119.25,119.43,22287.0,114.8208,114.8785,114.7054,114.8785,22287.0
2019-10-07 15:25:00,119.46,119.61,119.46,119.52,7979.0,114.9074,115.0517,114.9074,114.9651,7979.0
2019-10-07 15:30:00,119.52,119.57,119.34,119.38,13250.0,114.9651,115.0132,114.792,114.8304,13250.0
2019-10-07 15:35:00,119.38,119.44,119.37,119.43,11044.0,114.8304,114.8882,114.8208,114.8785,11044.0
2019-10-07 15:40:00,119.45,119.48,119.31,119.37,12210.0,114.8978,114.9266,114.7631,114.8208,12210.0
2019-10-07 15:45:00,119.37,119.49,119.34,119.37,25548.0,114.8208,114.9363,114.792,114.8208,25548.0
2019-10-07 15:50:00,119.35,119.35,119.11,119.13,33855.0,114.8016,114.8016,114.5707,114.59,33855.0
2019-10-07 15:55:00,119.14,119.36,119.13,119.21,88095.0,114.5996,114.8112,114.59,114.6669,88095.0
2019-10-08 09:30:00,118.2,118.45,117.81,118.18,31440.0,113.6954,113.9359,113.3203,113.6762,31440.0
2019-10-08 09:35:00,118.23,118.28,117.49,117.67,14133.0,113.7243,113.7724,113.0125,113.1856,14133.0
2019-10-08 09:40:00,117.67,117.67,117.22,117.28,21851.0,113.1856,113.1856,112.7528,112.8105,21851.0
2019-10-08 09:45:00,117.29,117.29,117.11,117.18,18537.0,112.8201,112.8201,112.647,112.7143,18537.0
2019-10-08 09:50:00,117.17,117.21,117.0,117.09,20695.0,112.7047,112.7431,112.5412,112.6277,20695.0
2019-10-08 09:55:00,117.05,117.16,116.85,116.87,15086.0,112.5892,112.6951,112.3969,112.4161,15086.0
2019-10-08 10:00:00,116.87,117.19,116.86,117.1,35348.0,112.4161,112.7239,112.4065,112.6373,35348.0
2019-10-08 10:05:00,117.14,117.26,117.08,117.23,13543.0,112.6758,112.7912,112.6181,112.7624,13543.0
2019-10-08 10:10:00,117.21,117.51,117.2,117.44,38589.0,112.7431,113.0317,112.7335,112.9644,38589.0
2019-10-08 10:15:00,117.41,117.62,117.24,117.6,24205.0,112.9355,113.1375,112.772,113.1183,24205.0
2019-10-08 10:20:00,117.6,117.71,117.43,117.46,17997.0,113.1183,113.2241,112.9548,112.9836,17997.0
2019-10-08 10:25:00,117.43,117.54,117.22,117.32,12712.0,112.9548,113.0606,112.7528,112.849,12712.0
2019-10-08 10:30:00,117.28,117.44,117.23,117.27,15145.0,112.8105,112.9644,112.7624,112.8009,15145.0
2019-10-08 10:35:00,117.25,117.57,117.17,117.57,63323.0,112.7816,113.0894,112.7047,113.0894,63323.0
2019-10-08 10:40:00,117.54,117.67,117.45,117.54,11318.0,113.0606,113.1856,112.974,113.0606,11318.0
2019-10-08 10:45:00,117.53,117.58,117.43,117.57,9257.0,113.051,113.099,112.9548,113.0894,9257.0
2019-10-08 10:50:00,117.57,117.59,117.36,117.56,9046.0,113.0894,113.1087,112.8874,113.0798,9046.0
2019-10-08 10:55:00,117.58,118.1,117.57,117.99,15011.0,113.099,113.5992,113.0894,113.4934,15011.0
2019-10-08 11:00:00,117.98,118.08,117.91,118.0,29205.0,113.4838,113.58,113.4165,113.503,29205.0
2019-10-08 11:05:00,118.0,118.23,118.0,118.16,17652.0,113.503,113.7243,113.503,113.6569,17652.0
2019-10-08 11:10:00,118.12,118.16,117.94,117.98,18750.0,113.6185,113.6569,113.4453,113.4838,18750.0
2019-10-08 11:15:00,118.0,118.24,118.0,118.03,24162.0,113.503,113.7339,113.503,113.5319,24162.0
2019-10-08 11:20:00,118.02,118.02,117.79,117.91,28505.0,113.5223,113.5223,113.301,113.4165,28505.0
2019-10-08 11:25:00,117.91,117.92,117.6,117.67,7605.0,113.4165,113.4261,113.1183,113.1856,7605.0
2019-10-08 11:30:00,117.67,117.69,117.34,117.42,9490.0,113.1856,113.2049,112.8682,112.9451,9490.0
2019-10-08 11:35:00,117.39,117.55,117.38,117.48,14517.0,112.9163,113.0702,112.9067,113.0029,14517.0
2019-10-08 11:40:00,117.46,117.49,117.31,117.39,10149.0,112.9836,113.0125,112.8393,112.9163,10149.0
2019-10-08 11:45:00,117.36,117.52,117.31,117.37,8670.0,112.8874,113.0413,112.8393,112.8971,8670.0
2019-10-08 11:50:00,117.39,117.74,117.36,117.74,8941.0,112.9163,113.253,112.8874,113.253,8941.0
2019-10-08 11:55:00,117.72,117.83,117.67,117.77,15485.0,113.2337,113.3395,113.1856,113.2818,15485.0
2019-10-08 12:00:00,117.77,117.8,117.57,117.61,8795.0,113.2818,113.3107,113.0894,113.1279,8795.0
2019-10-08 12:05:00,117.52,117.61,117.48,117.6,9076.0,113.0413,113.1279,113.0029,113.1183,9076.0
2019-10-08 12:10:00,117.58,117.74,117.56,117.73,7900.0,113.099,113.253,113.0798,113.2433,7900.0
2019-10-08 12:15:00,117.72,117.79,117.71,117.79,7193.0,113.2337,113.301,113.2241,113.301,7193.0
2019-10-08 12:20:00,117.77,118.04,117.72,117.94,19310.0,113.2818,113.5415,113.2337,113.4453,19310.0
2019-10-08 12:25:00,117.97,118.12,117.93,118.08,3380.0,113.4742,113.6185,113.4357,113.58,3380.0
2019-10-08 12:30:00,118.14,118.14,117.94,118.03,18086.0,113.6377,113.6377,113.4453,113.5319,18086.0
2019-10-08 12:35:00,118.01,118.04,117.88,117.94,9599.0,113.5127,113.5415,113.3876,113.4453,9599.0
2019-10-08 12:40:00,117.91,118.28,117.91,118.28,13947.0,113.4165,113.7724,113.4165,113.7724,13947.0
2019-10-08 12:45:00,118.26,118.65,118.25,118.35,34937.0,113.7531,114.1283,113.7435,113.8397,34937.0
2019-10-08 12:50:00,118.36,118.37,118.19,118.3,12124.0,113.8493,113.8589,113.6858,113.7916,12124.0
2019-10-08 12:55:00,118.3,118.3,118.08,118.17,4269.0,113.7916,113.7916,113.58,113.6666,4269.0
2019-10-08 13:00:00,118.17,118.39,118.16,118.39,15347.0,113.6666,113.8782,113.6569,113.8782,15347.0
2019-10-08 13:05:00,118.4,118.76,118.4,118.71,57184.0,113.8878,114.2341,113.8878,114.186,57184.0
2019-10-08 13:10:00,118.7,118.71,118.51,118.58,7255.0,114.1764,114.186,113.9936,114.0609,7255.0
2019-10-08 13:15:00,118.57,118.6,118.43,118.51,11917.0,114.0513,114.0802,113.9167,113.9936,11917.0
2019-10-08 13:20:00,118.53,118.65,118.47,118.65,5088.0,114.0128,114.1283,113.9551,114.1283,5088.0
2019-10-08 13:25:00,118.59,118.65,118.49,118.64,6338.0,114.0706,114.1283,113.9744,114.1187,6338.0
2019-10-08 13:30:00,118.59,118.62,118.45,118.53,5086.0,114.0706,114.0994,113.9359,114.0128,5086.0
2019-10-08 13:35:00,118.53,118.53,118.37,118.48,5095.0,114.0128,114.0128,113.8589,113.9647,5095.0
2019-10-08 13:40:00,118.49,118.66,118.46,118.63,5929.0,113.9744,114.1379,113.9455,114.109,5929.0
2019-10-08 13:45:00,118.63,118.67,118.54,118.65,5600.0,114.109,114.1475,114.0225,114.1283,5600.0
2019-10-08 13:50:00,118.58,118.58,118.49,118.51,4140.0,114.0609,114.0609,113.9744,113.9936,4140.0
2019-10-08 13:55:00,118.53,118.56,118.36,118.37,5145.0,114.0128,114.0417,113.8493,113.8589,5145.0
2019-10-08 14:00:00,118.37,118.37,118.19,118.26,9863.0,113.8589,113.8589,113.6858,113.7531,9863.0
2019-10-08 14:05:00,118.3,118.41,118.28,118.38,4500.0,113.7916,113.8974,113.7724,113.8686,4500.0
2019-10-08 14:10:00,118.35,118.35,118.22,118.24,5600.0,113.8397,113.8397,113.7147,113.7339,5600.0
2019-10-08 14:15:00,118.27,118.3,118.12,118.22,4106.0,113.7628,113.7916,113.6185,113.7147,4106.0
2019-10-08 14:20:00,118.21,118.24,118.11,118.23,5322.0,113.705,113.7339,113.6088,113.7243,5322.0
2019-10-08 14:25:00,118.24,118.27,118.18,118.22,5397.0,113.7339,113.7628,113.6762,113.7147,5397.0
2019-10-08 14:30:00,118.2,118.57,118.2,118.57,13518.0,113.6954,114.0513,113.6954,114.0513,13518.0
2019-10-08 14:35:00,118.58,118.87,118.55,118.66,16404.0,114.0609,114.3399,114.0321,114.1379,16404.0
2019-10-08 14:40:00,118.65,118.7,118.55,118.59,6100.0,114.1283,114.1764,114.0321,114.0706,6100.0
2019-10-08 14:45:00,118.59,118.87,118.59,118.87,7721.0,114.0706,114.3399,114.0706,114.3399,7721.0
2019-10-08 14:50:00,118.88,118.93,118.65,118.68,4856.0,114.3495,114.3976,114.1283,114.1571,4856.0
2019-10-08 14:55:00,118.64,118.74,117.9,118.26,30694.0,114.1187,114.2148,113.4069,113.7531,30694.0
2019-10-08 15:00:00,118.36,118.55,117.98,117.99,7154.0,113.8493,114.0321,113.4838,113.4934,7154.0
2019-10-08 15:05:00,118.03,118.12,117.96,118.07,5153.0,113.5319,113.6185,113.4646,113.5704,5153.0
2019-10-08 15:10:00,118.03,118.03,117.8,118.02,18442.0,113.5319,113.5319,113.3107,113.5223,18442.0
2019-10-08 15:15:00,118.0,118.17,117.95,118.12,10593.0,113.503,113.6666,113.4549,113.6185,10593.0
2019-10-08 15:20:00,118.13,118.31,118.12,118.15,8682.0,113.6281,113.8012,113.6185,113.6473,8682.0
2019-10-08 15:25:00,118.14,118.2,118.12,118.18,4371.0,113.6377,113.6954,113.6185,113.6762,4371.0
2019-10-08 15:30:00,118.17,118.27,118.05,118.05,6939.0,113.6666,113.7628,113.5511,113.5511,6939.0
2019-10-08 15:35:00,118.05,118.07,117.77,117.78,10856.0,113.5511,113.5704,113.2818,113.2914,10856.0
2019-10-08 15:40:00,117.74,117.83,117.63,117.79,12456.0,113.253,113.3395,113.1471,113.301,12456.0
2019-10-08 15:45:00,117.81,117.88,117.74,117.83,14693.0,113.3203,113.3876,113.253,113.3395,14693.0
2019-10-08 15:50:00,117.83,117.95,117.76,117.9,21864.0,113.3395,113.4549,113.2722,113.4069,21864.0
2019-10-08 15:55:00,117.9,117.9,117.65,117.67,57647.0,113.4069,113.4069,113.1664,113.1856,57647.0
2019-10-09 09:30:00,118.6,118.6,117.96,117.96,14150.0,114.0802,114.0802,113.4646,113.4646,14150.0
2019-10-09 09:35:00,118.04,118.28,118.0,118.25,24096.0,113.5415,113.7724,113.503,113.7435,24096.0
2019-10-09 09:40:00,118.23,118.35,118.08,118.08,9226.0,113.7243,113.8397,113.58,113.58,9226.0
2019-10-09 09:45:00,118.04,118.2,117.62,117.94,34344.0,113.5415,113.6954,113.1375,113.4453,34344.0
2019-10-09 09:50:00,117.96,117.99,117.58,117.59,38795.0,113.4646,113.4934,113.099,113.1087,38795.0
2019-10-09 09:55:00,117.59,117.6,117.24,117.3,10333.0,113.1087,113.1183,112.772,112.8297,10333.0
2019-10-09 10:00:00,117.26,117.53,117.26,117.52,18264.0,112.7912,113.051,112.7912,113.0413,18264.0
2019-10-09 10:05:00,117.55,117.55,117.36,117.44,4114.0,113.0702,113.0702,112.8874,112.9644,4114.0
2019-10-09 10:10:00,117.43,117.59,117.37,117.4,10020.0,112.9548,113.1087,112.8971,112.9259,10020.0
2019-10-09 10:15:00,117.39,117.76,117.39,117.73,20428.0,112.9163,113.2722,112.9163,113.2433,20428.0
2019-10-09 10:20:00,117.7,117.96,117.7,117.89,6964.0,113.2145,113.4646,113.2145,113.3972,6964.0
2019-10-09 10:25:00,117.89,117.99,117.87,117.91,4643.0,113.3972,113.4934,113.378,113.4165,4643.0
2019-10-09 10:30:00,117.89,118.01,117.86,117.97,4399.0,113.3972,113.5127,113.3684,113.4742,4399.0
2019-10-09 10:35:00,117.93,118.1,117.85,118.01,8400.0,113.4357,113.5992,113.3588,113.5127,8400.0
2019-10-09 10:40:00,118.04,118.18,118.04,118.16,5979.0,113.5415,113.6762,113.5415,113.6569,5979.0
2019-10-09 10:45:00,118.15,118.3,118.13,118.29,6150.0,113.6473,113.7916,113.6281,113.782,6150.0
2019-10-09 10:50:00,118.29,118.36,118.27,118.3,9978.0,113.782,113.8493,113.7628,113.7916,9978.0
2019-10-09 10:55:00,118.29,118.34,118.19,118.3,10713.0,113.782,113.8301,113.6858,113.7916,10713.0
2019-10-09 11:00:00,118.33,118.43,118.12,118.23,17332.0,113.8205,113.9167,113.6185,113.7243,17332.0
2019-10-09 11:05:00,118.21,118.23,117.85,118.16,18243.0,113.705,113.7243,113.3588,113.6569,18243.0
2019-10-09 11:10:00,118.18,118.22,117.97,118.12,8933.0,113.6762,113.7147,113.4742,113.6185,8933.0
2019-10-09 11:15:00,118.06,118.25,118.05,118.16,8136.0,113.5608,113.7435,113.5511,113.6569,8136.0
2019-10-09 11:20:00,118.2,118.23,118.13,118.13,8112.0,113.6954,113.7243,113.6281,113.6281,8112.0
2019-10-09 11:25:00,118.15,118.2,118.03,118.07,11511.0,113.6473,113.6954,113.5319,113.5704,11511.0
2019-10-09 11:30:00,118.11,118.26,118.02,118.22,10064.0,113.6088,113.7531,113.5223,113.7147,10064.0
2019-10-09 11:35:00,118.2,118.43,118.2,118.38,6260.0,113.6954,113.9167,113.6954,113.8686,6260.0
2019-10-09 11:40:00,118.34,118.45,118.3,118.33,4028.0,113.8301,113.9359,113.7916,113.8205,4028.0
2019-10-09 11:45:00,118.36,118.58,118.36,118.51,6941.0,113.8493,114.0609,113.8493,113.9936,6941.0
2019-10-09 11:50:00,118.49,118.54,118.42,118.42,9364.0,113.9744,114.0225,113.907,113.907,9364.0
2019-10-09 11:55:00,118.45,118.51,118.35,118.35,8193.0,113.9359,113.9936,113.8397,113.8397,8193.0
2019-10-09 12:00:00,118.31,118.54,118.31,118.48,21599.0,113.8012,114.0225,113.8012,113.9647,21599.0
2019-10-09 12:05:00,118.51,118.58,118.43,118.43,7251.0,113.9936,114.0609,113.9167,113.9167,7251.0
2019-10-09 12:10:00,118.43,118.53,118.42,118.48,9450.0,113.9167,114.0128,113.907,113.9647,9450.0
2019-10-09 12:15:00,118.48,118.56,118.28,118.28,6807.0,113.9647,114.0417,113.7724,113.7724,6807.0
2019-10-09 12:20:00,118.31,118.33,118.2,118.32,8008.0,113.8012,113.8205,113.6954,113.8108,8008.0
2019-10-09 12:25:00,118.32,118.43,118.25,118.28,30799.0,113.8108,113.9167,113.7435,113.7724,30799.0
2019-10-09 12:30:00,118.27,118.44,118.27,118.44,4583.0,113.7628,113.9263,113.7628,113.9263,4583.0
2019-10-09 12:35:00,118.43,118.54,118.43,118.51,5350.0,113.9167,114.0225,113.9167,113.9936,5350.0
2019-10-09 12:40:00,118.49,118.51,118.32,118.37,7248.0,113.9744,113.9936,113.8108,113.8589,7248.0
2019-10-09 12:45:00,118.37,118.37,118.25,118.34,6120.0,113.8589,113.8589,113.7435,113.8301,6120.0
2019-10-09 12:50:00,118.34,118.35,118.28,118.31,5441.0,113.8301,113.8397,113.7724,113.8012,5441.0
2019-10-09 12:55:00,118.37,118.38,118.31,118.34,6977.0,113.8589,113.8686,113.8012,113.8301,6977.0
2019-10-09 13:00:00,118.37,118.62,118.34,118.49,13304.0,113.8589,114.0994,113.8301,113.9744,13304.0
2019-10-09 13:05:00,118.44,118.49,118.39,118.42,10418.0,113.9263,113.9744,113.8782,113.907,10418.0
2019-10-09 13:10:00,118.39,118.39,118.3,118.31,5759.0,113.8782,113.8782,113.7916,113.8012,5759.0
2019-10-09 13:15:00,118.27,118.32,118.25,118.3,16589.0,113.7628,113.8108,113.7435,113.7916,16589.0
2019-10-09 13:20:00,118.31,118.35,118.24,118.32,9507.0,113.8012,113.8397,113.7339,113.8108,9507.0
2019-10-09 13:25:00,118.33,118.49,118.31,118.48,6156.0,113.8205,113.9744,113.8012,113.9647,6156.0
2019-10-09 13:30:00,118.5,118.53,118.48,118.49,5600.0,113.984,114.0128,113.9647,113.9744,5600.0
2019-10-09 13:35:00,118.5,118.56,118.48,118.48,4346.0,113.984,114.0417,113.9647,113.9647,4346.0
2019-10-09 13:40:00,118.43,118.47,118.37,118.42,6256.0,113.9167,113.9551,113.8589,113.907,6256.0
2019-10-09 13:45:00,118.42,118.61,118.35,118.61,7154.0,113.907,114.0898,113.8397,114.0898,7154.0
2019-10-09 13:50:00,118.59,118.64,118.56,118.57,3820.0,114.0706,114.1187,114.0417,114.0513,3820.0
2019-10-09 13:55:00,118.56,118.59,118.54,118.58,6384.0,114.0417,114.0706,114.0225,114.0609,6384.0
2019-10-09 14:00:00,118.57,118.66,118.52,118.56,5759.0,114.0513,114.1379,114.0032,114.0417,5759.0
2019-10-09 14:05:00,118.54,118.7,118.54,118.66,5228.0,114.0225,114.1764,114.0225,114.1379,5228.0
2019-10-09 14:10:00,118.67,118.87,118.66,118.84,14608.0,114.1475,114.3399,114.1379,114.311,14608.0
2019-10-09 14:15:00,118.85,118.93,118.82,118.91,17686.0,114.3206,114.3976,114.2918,114.3784,17686.0
2019-10-09 14:20:00,118.87,118.92,118.75,118.84,7950.0,114.3399,114.388,114.2245,114.311,7950.0
2019-10-09 14:25:00,118.85,118.86,118.69,118.73,8027.0,114.3206,114.3303,114.1667,114.2052,8027.0
2019-10-09 14:30:00,118.73,118.89,118.73,118.83,7573.0,114.2052,114.3591,114.2052,114.3014,7573.0
2019-10-09 14:35:00,118.78,118.83,118.68,118.8,8958.0,114.2533,114.3014,114.1571,114.2726,8958.0
2019-10-09 14:40:00,118.82,118.87,118.75,118.81,8963.0,114.2918,114.3399,114.2245,114.2822,8963.0
2019-10-09 14:45:00,118.79,118.9,118.77,118.79,7699.0,114.2629,114.3687,114.2437,114.2629,7699.0
2019-10-09 14:50:00,118.79,119.03,118.77,119.0,13790.0,114.2629,114.4938,114.2437,114.4649,13790.0
2019-10-09 14:55:00,118.99,119.03,118.92,118.97,10407.0,114.4553,114.4938,114.388,114.4361,10407.0
2019-10-09 15:00:00,118.95,119.06,118.86,118.88,17171.0,114.4168,114.5226,114.3303,114.3495,17171.0
2019-10-09 15:05:00,118.89,118.92,118.84,118.87,9430.0,114.3591,114.388,114.311,114.3399,9430.0
2019-10-09 15:10:00,118.88,118.88,118.75,118.76,15732.0,114.3495,114.3495,114.2245,114.2341,15732.0
2019-10-09 15:15:00,118.78,118.82,118.7,118.82,21992.0,114.2533,114.2918,114.1764,114.2918,21992.0
2019-10-09 15:20:00,118.79,118.85,118.77,118.85,11501.0,114.2629,114.3206,114.2437,114.3206,11501.0
2019-10-09 15:25:00,118.82,118.87,118.79,118.86,9628.0,114.2918,114.3399,114.2629,114.3303,9628.0
2019-10-09 15:30:00,118.88,118.98,118.87,118.91,11135.0,114.3495,114.4457,114.3399,114.3784,11135.0
2019-10-09 15:35:00,118.9,118.91,118.85,118.9,16926.0,114.3687,114.3784,114.3206,114.3687,16926.0
2019-10-09 15:40:00,118.9,118.9,118.49,118.51,34922.0,114.3687,114.3687,113.9744,113.9936,34922.0
2019-10-09 15:45:00,118.5,118.63,118.47,118.53,29945.0,113.984,114.109,113.9551,114.0128,29945.0
2019-10-09 15:50:00,118.54,118.63,118.51,118.63,21789.0,114.0225,114.109,113.9936,114.109,21789.0
2019-10-09 15:55:00,118.64,118.67,118.35,118.47,90156.0,114.1187,114.1475,113.8397,113.9551,90156.0
2019-10-10 09:30:00,118.57,118.83,118.48,118.6,11614.0,114.0513,114.3014,113.9647,114.0802,11614.0
2019-10-10 09:35:00,118.6,118.6,118.18,118.52,4075.0,114.0802,114.0802,113.6762,114.0032,4075.0
2019-10-10 09:40:00,118.46,118.59,118.39,118.59,3415.0,113.9455,114.0706,113.8782,114.0706,3415.0
2019-10-10 09:45:00,118.64,119.03,118.64,118.95,8970.0,114.1187,114.4938,114.1187,114.4168,8970.0
2019-10-10 09:50:00,118.97,119.5,118.97,119.39,31860.0,114.4361,114.9459,114.4361,114.8401,31860.0
2019-10-10 09:55:00,119.34,119.65,119.31,119.46,25129.0,114.792,115.0902,114.7631,114.9074,25129.0
2019-10-10 10:00:00,119.43,119.45,119.21,119.35,11235.0,114.8785,114.8978,114.6669,114.8016,11235.0
2019-10-10 10:05:00,119.32,119.37,119.17,119.2,6796.0,114.7727,114.8208,114.6285,114.6573,6796.0
2019-10-10 10:10:00,119.2,119.3,118.97,119.05,7210.0,114.6573,114.7535,114.4361,114.513,7210.0
2019-10-10 10:15:00,119.04,119.21,119.0,119.16,5751.0,114.5034,114.6669,114.4649,114.6188,5751.0
2019-10-10 10:20:00,119.17,119.19,119.05,119.05,9528.0,114.6285,114.6477,114.513,114.513,9528.0
2019-10-10 10:25:00,119.06,119.1,118.64,118.65,21623.0,114.5226,114.5611,114.1187,114.1283,21623.0
2019-10-10 10:30:00,118.7,119.07,118.7,119.07,5331.0,114.1764,114.5323,114.1764,114.5323,5331.0
2019-10-10 10:35:00,119.17,119.26,119.1,119.13,5283.0,114.6285,114.715,114.5611,114.59,5283.0
2019-10-10 10:40:00,119.15,119.17,118.96,118.98,9800.0,114.6092,114.6285,114.4265,114.4457,9800.0
2019-10-10 10:45:00,118.97,118.99,118.74,118.74,3500.0,114.4361,114.4553,114.2148,114.2148,3500.0
2019-10-10 10:50:00,118.73,119.13,118.73,119.13,4974.0,114.2052,114.59,114.2052,114.59,4974.0
2019-10-10 10:55:00,119.13,119.5,119.07,119.48,29447.0,114.59,114.9459,114.5323,114.9266,29447.0
2019-10-10 11:00:00,119.47,119.55,119.45,119.51,11151.0,114.917,114.994,114.8978,114.9555,11151.0
2019-10-10 11:05:00,119.51,119.62,119.5,119.6,7364.0,114.9555,115.0613,114.9459,115.0421,7364.0
2019-10-10 11:10:00,119.65,119.82,119.62,119.76,21320.0,115.0902,115.2537,115.0613,115.196,21320.0
2019-10-10 11:15:00,119.8,119.83,119.75,119.8,4210.0,115.2344,115.2633,115.1863,115.2344,4210.0
2019-10-10 11:20:00,119.82,119.84,119.73,119.73,3300.0,115.2537,115.2729,115.1671,115.1671,3300.0
2019-10-10 11:25:00,119.74,119.74,119.64,119.68,5000.0,115.1767,115.1767,115.0805,115.119,5000.0
2019-10-10 11:30:00,119.68,119.82,119.61,119.78,8446.0,115.119,115.2537,115.0517,115.2152,8446.0
2019-10-10 11:35:00,119.78,119.84,119.7,119.7,4493.0,115.2152,115.2729,115.1383,115.1383,4493.0
2019-10-10 11:40:00,119.68,119.73,119.54,119.6,2810.0,115.119,115.1671,114.9844,115.0421,2810.0
2019-10-10 11:45:00,119.61,119.7,119.52,119.53,5923.0,115.0517,115.1383,114.9651,114.9747,5923.0
2019-10-10 11:50:00,119.54,119.59,119.29,119.31,6850.0,114.9844,115.0324,114.7439,114.7631,6850.0
2019-10-10 11:55:00,119.36,119.36,119.27,119.28,3875.0,114.8112,114.8112,114.7246,114.7343,3875.0
2019-10-10 12:00:00,119.27,119.28,119.11,119.13,6841.0,114.7246,114.7343,114.5707,114.59,6841.0
2019-10-10 12:05:00,119.13,119.13,118.98,118.98,10157.0,114.59,114.59,114.4457,114.4457,10157.0
2019-10-10 12:10:00,118.97,119.02,118.84,118.98,8386.0,114.4361,114.4842,114.311,114.4457,8386.0
2019-10-10 12:15:00,118.98,119.14,118.93,118.99,14228.0,114.4457,114.5996,114.3976,114.4553,14228.0
2019-10-10 12:20:00,118.99,119.14,118.95,119.02,28137.0,114.4553,114.5996,114.4168,114.4842,28137.0
2019-10-10 12:25:00,119.01,119.23,118.99,119.2,47221.0,114.4746,114.6862,114.4553,114.6573,47221.0
2019-10-10 12:30:00,119.2,119.24,118.55,118.55,42062.0,114.6573,114.6958,114.0321,114.0321,42062.0
2019-10-10 12:35:00,118.61,118.61,118.51,118.58,12606.0,114.0898,114.0898,113.9936,114.0609,12606.0
2019-10-10 12:40:00,118.57,118.7,118.57,118.7,3100.0,114.0513,114.1764,114.0513,114.1764,3100.0
2019-10-10 12:45:00,118.66,118.67,118.55,118.61,6424.0,114.1379,114.1475,114.0321,114.0898,6424.0
2019-10-10 12:50:00,118.59,118.61,118.42,118.44,10455.0,114.0706,114.0898,113.907,113.9263,10455.0
2019-10-10 12:55:00,118.41,118.62,118.38,118.61,9700.0,113.8974,114.0994,113.8686,114.0898,9700.0
2019-10-10 13:00:00,118.58,118.6,118.48,118.49,5838.0,114.0609,114.0802,113.9647,113.9744,5838.0
2019-10-10 13:05:00,118.48,118.56,118.47,118.54,4600.0,113.9647,114.0417,113.9551,114.0225,4600.0
2019-10-10 13:10:00,118.5,118.56,118.47,118.5,5000.0,113.984,114.0417,113.9551,113.984,5000.0
2019-10-10 13:15:00,118.47,118.47,118.31,118.37,22541.0,113.9551,113.9551,113.8012,113.8589,22541.0
2019-10-10 13:20:00,118.37,118.43,118.23,118.23,14426.0,113.8589,113.9167,113.7243,113.7243,14426.0
2019-10-10 13:25:00,118.23,118.26,118.15,118.18,18101.0,113.7243,113.7531,113.6473,113.6762,18101.0
2019-10-10 13:30:00,118.13,118.13,117.94,117.98,5027.0,113.6281,113.6281,113.4453,113.4838,5027.0
2019-10-10 13:35:00,117.98,118.05,117.98,118.02,2897.0,113.4838,113.5511,113.4838,113.5223,2897.0
2019-10-10 13:40:00,118.06,118.15,118.03,118.09,17508.0,113.5608,113.6473,113.5319,113.5896,17508.0
2019-10-10 13:45:00,118.09,118.27,118.07,118.26,27432.0,113.5896,113.7628,113.5704,113.7531,27432.0
2019-10-10 13:50:00,118.25,118.26,118.15,118.16,4150.0,113.7435,113.7531,113.6473,113.6569,4150.0
2019-10-10 13:55:00,118.18,118.32,118.13,118.19,6765.0,113.6762,113.8108,113.6281,113.6858,6765.0
2019-10-10 14:00:00,118.23,118.23,118.08,118.12,19052.0,113.7243,113.7243,113.58,113.6185,19052.0
2019-10-10 14:05:00,118.13,118.29,117.67,117.81,28786.0,113.6281,113.782,113.1856,113.3203,28786.0
2019-10-10 14:10:00,117.8,118.15,117.8,118.07,6000.0,113.3107,113.6473,113.3107,113.5704,6000.0
2019-10-10 14:15:00,118.11,118.14,118.03,118.07,7328.0,113.6088,113.6377,113.5319,113.5704,7328.0
2019-10-10 14:20:00,118.01,118.07,117.92,117.93,3462.0,113.5127,113.5704,113.4261,113.4357,3462.0
2019-10-10 14:25:00,117.88,117.9,117.78,117.89,6755.0,113.3876,113.4069,113.2914,113.3972,6755.0
2019-10-10 14:30:00,117.88,118.03,117.88,117.99,3400.0,113.3876,113.5319,113.3876,113.4934,3400.0
2019-10-10 14:35:00,117.97,118.06,117.89,118.0,28043.0,113.4742,113.5608,113.3972,113.503,28043.0
2019-10-10 14:40:00,117.93,117.93,117.8,117.87,4510.0,113.4357,113.4357,113.3107,113.378,4510.0
2019-10-10 14:45:00,117.83,117.91,117.81,117.9,6100.0,113.3395,113.4165,113.3203,113.4069,6100.0
2019-10-10 14:50:00,117.9,117.94,117.75,117.86,7394.0,113.4069,113.4453,113.2626,113.3684,7394.0
2019-10-10 14:55:00,117.89,117.98,117.87,117.9,5073.0,113.3972,113.4838,113.378,113.4069,5073.0
2019-10-10 15:00:00,117.89,117.99,117.83,117.93,9793.0,113.3972,113.4934,113.3395,113.4357,9793.0
2019-10-10 15:05:00,117.92,118.0,117.81,117.86,21390.0,113.4261,113.503,113.3203,113.3684,21390.0
2019-10-10 15:10:00,117.86,118.0,117.86,118.0,18088.0,113.3684,113.503,113.3684,113.503,18088.0
2019-10-10 15:15:00,118.02,118.04,117.84,118.01,11351.0,113.5223,113.5415,113.3491,113.5127,11351.0
2019-10-10 15:20:00,117.98,118.15,117.86,118.13,27823.0,113.4838,113.6473,113.3684,113.6281,27823.0
2019-10-10 15:25:00,118.14,118.24,118.1,118.23,10001.0,113.6377,113.7339,113.5992,113.7243,10001.0
2019-10-10 15:30:00,118.25,118.29,118.12,118.15,8985.0,113.7435,113.782,113.6185,113.6473,8985.0
2019-10-10 15:35:00,118.16,118.16,118.06,118.09,64488.0,113.6569,113.6569,113.5608,113.5896,64488.0
2019-10-10 15:40:00,118.11,118.2,118.04,118.12,11075.0,113.6088,113.6954,113.5415,113.6185,11075.0
2019-10-10 15:45:00,118.13,118.18,118.05,118.13,33471.0,113.6281,113.6762,113.5511,113.6281,33471.0
2019-10-10 15:50:00,118.13,118.19,118.1,118.17,31247.0,113.6281,113.6858,113.5992,113.6666,31247.0
2019-10-10 15:55:00,118.19,118.21,118.01,118.19,92788.0,113.6858,113.705,113.5127,113.6858,92788.0
2019-10-11 09:30:00,119.73,120.32,119.03,120.32,18673.0,115.1671,115.7346,114.4938,115.7346,18673.0
2019-10-11 09:35:00,120.35,120.57,120.3,120.5,11630.0,115.7635,115.9751,115.7154,115.9078,11630.0
2019-10-11 09:40:00,120.49,120.71,120.28,120.7,7260.0,115.8981,116.1098,115.6962,116.1001,7260.0
2019-10-11 09:45:00,120.75,121.25,120.75,121.11,16232.0,116.1482,116.6292,116.1482,116.4945,16232.0
2019-10-11 09:50:00,121.1,121.25,120.96,121.14,5102.0,116.4849,116.6292,116.3502,116.5234,5102.0
2019-10-11 09:55:00,121.06,121.4,121.02,121.4,7244.0,116.4464,116.7735,116.4079,116.7735,7244.0
2019-10-11 10:00:00,121.4,121.67,121.38,121.67,12675.0,116.7735,117.0332,116.7542,117.0332,12675.0
2019-10-11 10:05:00,121.62,121.65,121.16,121.25,46032.0,116.9851,117.0139,116.5426,116.6292,46032.0
2019-10-11 10:10:00,121.25,121.3,120.96,121.14,53663.0,116.6292,116.6773,116.3502,116.5234,53663.0
2019-10-11 10:15:00,121.14,121.35,121.0,121.21,11744.0,116.5234,116.7254,116.3887,116.5907,11744.0
2019-10-11 10:20:00,121.18,121.56,121.13,121.53,22208.0,116.5619,116.9274,116.5138,116.8985,22208.0
2019-10-11 10:25:00,121.56,121.64,121.43,121.62,19041.0,116.9274,117.0043,116.8023,116.9851,19041.0
2019-10-11 10:30:00,121.61,121.89,121.57,121.87,16890.0,116.9755,117.2448,116.937,117.2256,16890.0
2019-10-11 10:35:00,121.92,122.09,121.85,121.86,15953.0,117.2737,117.4372,117.2063,117.2159,15953.0
2019-10-11 10:40:00,121.88,122.0,121.61,121.61,28662.0,117.2352,117.3506,116.9755,116.9755,28662.0
2019-10-11 10:45:00,121.62,121.71,121.49,121.58,11185.0,116.9851,117.0717,116.86,116.9466,11185.0
2019-10-11 10:50:00,121.59,121.84,121.59,121.77,7733.0,116.9562,117.1967,116.9562,117.1294,7733.0
2019-10-11 10:55:00,121.79,121.81,121.63,121.66,8808.0,117.1486,117.1678,116.9947,117.0236,8808.0
2019-10-11 11:00:00,121.64,121.85,121.62,121.77,7568.0,117.0043,117.2063,116.9851,117.1294,7568.0
2019-10-11 11:05:00,121.8,121.86,121.74,121.81,7926.0,117.1582,117.2159,117.1005,117.1678,7926.0
2019-10-11 11:10:00,121.81,121.92,121.77,121.92,8257.0,117.1678,117.2737,117.1294,117.2737,8257.0
2019-10-11 11:15:00,121.92,122.0,121.87,121.98,13800.0,117.2737,117.3506,117.2256,117.3314,13800.0
2019-10-11 11:20:00,121.98,122.07,121.92,121.97,12712.0,117.3314,117.4179,117.2737,117.3217,12712.0
2019-10-11 11:25:00,122.04,122.2,122.02,122.19,19166.0,117.3891,117.543,117.3698,117.5334,19166.0
2019-10-11 11:30:00,122.17,122.28,121.96,121.96,27416.0,117.5141,117.6199,117.3121,117.3121,27416.0
2019-10-11 11:35:00,121.99,122.1,121.92,121.92,6443.0,117.341,117.4468,117.2737,117.2737,6443.0
2019-10-11 11:40:00,121.97,122.1,121.85,121.85,13354.0,117.3217,117.4468,117.2063,117.2063,13354.0
2019-10-11 11:45:00,121.87,122.07,121.74,121.79,22766.0,117.2256,117.4179,117.1005,117.1486,22766.0
2019-10-11 11:50:00,121.79,121.8,121.5,121.55,24142.0,117.1486,117.1582,116.8697,116.9178,24142.0
2019-10-11 11:55:00,121.55,121.59,121.33,121.36,12536.0,116.9178,116.9562,116.7061,116.735,12536.0
2019-10-11 12:00:00,121.35,121.37,121.18,121.34,16109.0,116.7254,116.7446,116.5619,116.7158,16109.0
2019-10-11 12:05:00,121.29,121.39,121.2,121.23,13705.0,116.6677,116.7638,116.5811,116.6099,13705.0
2019-10-11 12:10:00,121.26,121.4,121.26,121.31,3604.0,116.6388,116.7735,116.6388,116.6869,3604.0
2019-10-11 12:15:00,121.24,121.28,121.15,121.26,2967.0,116.6196,116.658,116.533,116.6388,2967.0
2019-10-11 12:20:00,121.26,121.47,121.26,121.47,2913.0,116.6388,116.8408,116.6388,116.8408,2913.0
2019-10-11 12:25:00,121.47,121.6,121.44,121.6,5478.0,116.8408,116.9658,116.8119,116.9658,5478.0
2019-10-11 12:30:00,121.56,121.58,120.89,121.25,14074.0,116.9274,116.9466,116.2829,116.6292,14074.0
2019-10-11 12:35:00,121.22,121.32,121.21,121.29,5044.0,116.6003,116.6965,116.5907,116.6677,5044.0
2019-10-11 12:40:00,121.27,121.28,121.19,121.23,2905.0,116.6484,116.658,116.5715,116.6099,2905.0
2019-10-11 12:45:00,121.22,121.4,121.22,121.34,5089.0,116.6003,116.7735,116.6003,116.7158,5089.0
2019-10-11 12:50:00,121.37,121.6,121.36,121.48,4469.0,116.7446,116.9658,116.735,116.8504,4469.0
2019-10-11 12:55:00,121.51,121.54,121.48,121.49,3021.0,116.8793,116.9081,116.8504,116.86,3021.0
2019-10-11 13:00:00,121.51,121.55,121.41,121.43,8028.0,116.8793,116.9178,116.7831,116.8023,8028.0
2019-10-11 13:05:00,121.42,121.44,121.4,121.41,1300.0,116.7927,116.8119,116.7735,116.7831,1300.0
2019-10-11 13:10:00,121.44,121.45,121.24,121.3,8041.0,116.8119,116.8216,116.6196,116.6773,8041.0
2019-10-11 13:15:00,121.31,121.34,121.29,121.33,3146.0,116.6869,116.7158,116.6677,116.7061,3146.0
2019-10-11 13:20:00,121.3,121.34,121.25,121.29,3197.0,116.6773,116.7158,116.6292,116.6677,3197.0
2019-10-11 13:25:00,121.27,121.72,121.27,121.46,9308.0,116.6484,117.0813,116.6484,116.8312,9308.0
2019-10-11 13:30:00,121.38,121.38,121.2,121.36,2136.0,116.7542,116.7542,116.5811,116.735,2136.0
2019-10-11 13:35:00,121.37,121.49,121.37,121.44,4087.0,116.7446,116.86,116.7446,116.8119,4087.0
2019-10-11 13:40:00,121.45,121.54,121.4,121.5,2541.0,116.8216,116.9081,116.7735,116.8697,2541.0
2019-10-11 13:45:00,121.54,121.57,121.51,121.51,3068.0,116.9081,116.937,116.8793,116.8793,3068.0
2019-10-11 13:50:00,121.52,121.6,121.52,121.57,3457.0,116.8889,116.9658,116.8889,116.937,3457.0
2019-10-11 13:55:00,121.64,121.65,121.52,121.52,2815.0,117.0043,117.0139,116.8889,116.8889,2815.0
2019-10-11 14:00:00,121.51,121.53,121.47,121.53,4942.0,116.8793,116.8985,116.8408,116.8985,4942.0
2019-10-11 14:05:00,121.49,121.5,121.43,121.45,7536.0,116.86,116.8697,116.8023,116.8216,7536.0
2019-10-11 14:10:00,121.48,121.48,121.27,121.3,5955.0,116.8504,116.8504,116.6484,116.6773,5955.0
2019-10-11 14:15:00,121.34,121.4,121.3,121.4,4620.0,116.7158,116.7735,116.6773,116.7735,4620.0
2019-10-11 14:20:00,121.37,121.45,121.35,121.42,3235.0,116.7446,116.8216,116.7254,116.7927,3235.0
2019-10-11 14:25:00,121.45,121.53,121.44,121.51,3413.0,116.8216,116.8985,116.8119,116.8793,3413.0
2019-10-11 14:30:00,121.52,121.64,121.49,121.63,48530.0,116.8889,117.0043,116.86,116.9947,48530.0
2019-10-11 14:35:00,121.64,121.65,121.59,121.64,4337.0,117.0043,117.0139,116.9562,117.0043,4337.0
2019-10-11 14:40:00,121.66,121.74,121.63,121.64,10138.0,117.0236,117.1005,116.9947,117.0043,10138.0
2019-10-11 14:45:00,121.64,121.82,121.64,121.77,42997.0,117.0043,117.1775,117.0043,117.1294,42997.0
2019-10-11 14:50:00,121.75,121.91,121.74,121.88,14887.0,117.1101,117.264,117.1005,117.2352,14887.0
2019-10-11 14:55:00,121.89,122.04,121.89,122.03,8023.0,117.2448,117.3891,117.2448,117.3795,8023.0
2019-10-11 15:00:00,122.03,122.06,121.98,122.02,13946.0,117.3795,117.4083,117.3314,117.3698,13946.0
2019-10-11 15:05:00,122.02,122.14,121.87,122.14,10224.0,117.3698,117.4853,117.2256,117.4853,10224.0
2019-10-11 15:10:00,122.09,122.16,122.06,122.1,14042.0,117.4372,117.5045,117.4083,117.4468,14042.0
2019-10-11 15:15:00,122.11,122.2,122.02,122.09,11244.0,117.4564,117.543,117.3698,117.4372,11244.0
2019-10-11 15:20:00,122.1,122.14,121.91,122.02,11745.0,117.4468,117.4853,117.264,117.3698,11745.0
2019-10-11 15:25:00,122.0,122.12,121.99,122.0,12931.0,117.3506,117.466,117.341,117.3506,12931.0
2019-10-11 15:30:00,122.02,122.15,121.81,122.15,31104.0,117.3698,117.4949,117.1678,117.4949,31104.0
2019-10-11 15:35:00,122.18,122.31,121.96,122.3,24367.0,117.5237,117.6488,117.3121,117.6392,24367.0
2019-10-11 15:40:00,122.26,122.28,121.7,121.74,21040.0,117.6007,117.6199,117.062,117.1005,21040.0
2019-10-11 15:45:00,121.69,121.76,121.37,121.57,66048.0,117.0524,117.1197,116.7446,116.937,66048.0
2019-10-11 15:50:00,121.57,121.66,121.28,121.29,41791.0,116.937,117.0236,116.658,116.6677,41791.0
2019-10-11 15:55:00,121.32,121.38,121.1,121.12,107080.0,116.6965,116.7542,116.4849,116.5041,107080.0
2019-10-14 09:30:00,120.79,121.21,120.46,120.86,22257.0,116.1867,116.5907,115.8693,116.254,22257.0
2019-10-14 09:35:00,120.94,120.94,120.31,120.58,21935.0,116.331,116.331,115.725,115.9847,21935.0
2019-10-14 09:40:00,120.46,120.47,120.0,120.25,6863.0,115.8693,115.8789,115.4268,115.6673,6863.0
2019-10-14 09:45:00,120.2,120.33,119.95,120.27,5499.0,115.6192,115.7442,115.3787,115.6865,5499.0
2019-10-14 09:50:00,120.19,120.31,120.03,120.29,20539.0,115.6096,115.725,115.4557,115.7058,20539.0
2019-10-14 09:55:00,120.31,120.32,120.04,120.11,9600.0,115.725,115.7346,115.4653,115.5326,9600.0
2019-10-14 10:00:00,120.14,120.17,119.74,119.76,41974.0,115.5615,115.5903,115.1767,115.196,41974.0
2019-10-14 10:05:00,119.76,119.96,119.7,119.96,27348.0,115.196,115.3883,115.1383,115.3883,27348.0
2019-10-14 10:10:00,119.93,119.93,119.71,119.76,6171.0,115.3595,115.3595,115.1479,115.196,6171.0
2019-10-14 10:15:00,119.63,119.65,119.37,119.46,2565.0,115.0709,115.0902,114.8208,114.9074,2565.0
2019-10-14 10:20:00,119.5,119.74,119.46,119.74,3400.0,114.9459,115.1767,114.9074,115.1767,3400.0
2019-10-14 10:25:00,119.65,119.75,119.59,119.7,34719.0,115.0902,115.1863,115.0324,115.1383,34719.0
2019-10-14 10:30:00,119.67,119.9,119.66,119.72,10130.0,115.1094,115.3306,115.0998,115.1575,10130.0
2019-10-14 10:35:00,119.7,119.86,119.7,119.86,4117.0,115.1383,115.2922,115.1383,115.2922,4117.0
2019-10-14 10:40:00,119.79,119.91,119.76,119.91,5720.0,115.2248,115.3403,115.196,115.3403,5720.0
2019-10-14 10:45:00,119.91,119.91,119.67,119.81,21565.0,115.3403,115.3403,115.1094,115.2441,21565.0
2019-10-14 10:50:00,119.8,119.89,119.79,119.8,3303.0,115.2344,115.321,115.2248,115.2344,3303.0
2019-10-14 10:55:00,119.8,119.86,119.7,119.81,7159.0,115.2344,115.2922,115.1383,115.2441,7159.0
2019-10-14 11:00:00,119.87,119.88,119.74,119.76,6662.0,115.3018,115.3114,115.1767,115.196,6662.0
2019-10-14 11:05:00,119.74,119.9,119.7,119.87,4501.0,115.1767,115.3306,115.1383,115.3018,4501.0
2019-10-14 11:10:00,119.9,119.9,119.71,119.88,6844.0,115.3306,115.3306,115.1479,115.3114,6844.0
2019-10-14 11:15:00,119.86,119.86,119.83,119.83,1400.0,115.2922,115.2922,115.2633,115.2633,1400.0
2019-10-14 11:20:00,119.81,120.03,119.8,120.03,17803.0,115.2441,115.4557,115.2344,115.4557,17803.0
2019-10-14 11:25:00,120.06,120.1,119.98,120.07,11550.0,115.4845,115.523,115.4076,115.4942,11550.0
2019-10-14 11:30:00,120.03,120.07,119.95,119.98,14700.0,115.4557,115.4942,115.3787,115.4076,14700.0
2019-10-14 11:35:00,119.97,120.16,119.95,120.15,17186.0,115.398,115.5807,115.3787,115.5711,17186.0
2019-10-14 11:40:00,120.15,120.17,120.07,120.16,3050.0,115.5711,115.5903,115.4942,115.5807,3050.0
2019-10-14 11:45:00,120.16,120.28,120.16,120.28,2969.0,115.5807,115.6962,115.5807,115.6962,2969.0
2019-10-14 11:50:00,120.29,120.31,120.25,120.31,4700.0,115.7058,115.725,115.6673,115.725,4700.0
2019-10-14 11:55:00,120.3,120.3,120.16,120.18,3456.0,115.7154,115.7154,115.5807,115.6,3456.0
2019-10-14 12:00:00,120.16,120.2,120.15,120.16,1675.0,115.5807,115.6192,115.5711,115.5807,1675.0
2019-10-14 12:05:00,120.17,120.38,120.14,120.3,9122.0,115.5903,115.7923,115.5615,115.7154,9122.0
2019-10-14 12:10:00,120.31,120.35,120.31,120.33,1851.0,115.725,115.7635,115.725,115.7442,1851.0
2019-10-14 12:15:00,120.34,120.51,120.34,120.51,3456.0,115.7539,115.9174,115.7539,115.9174,3456.0
2019-10-14 12:20:00,120.55,120.55,120.41,120.46,1400.0,115.9559,115.9559,115.8212,115.8693,1400.0
2019-10-14 12:25:00,120.42,120.46,120.33,120.33,4022.0,115.8308,115.8693,115.7442,115.7442,4022.0
2019-10-14 12:30:00,120.32,120.32,120.22,120.29,2346.0,115.7346,115.7346,115.6384,115.7058,2346.0
2019-10-14 12:35:00,120.28,120.37,120.28,120.34,4216.0,115.6962,115.7827,115.6962,115.7539,4216.0
2019-10-14 12:40:00,120.31,120.31,120.26,120.3,2200.0,115.725,115.725,115.6769,115.7154,2200.0
2019-10-14 12:45:00,120.27,120.39,120.27,120.32,2928.0,115.6865,115.802,115.6865,115.7346,2928.0
2019-10-14 12:50:00,120.3,120.35,120.27,120.28,2499.0,115.7154,115.7635,115.6865,115.6962,2499.0
2019-10-14 12:55:00,120.28,120.3,120.25,120.3,4143.0,115.6962,115.7154,115.6673,115.7154,4143.0
2019-10-14 13:00:00,120.3,120.39,120.28,120.39,4436.0,115.7154,115.802,115.6962,115.802,4436.0
2019-10-14 13:05:00,120.38,120.45,120.35,120.45,11807.0,115.7923,115.8597,115.7635,115.8597,11807.0
2019-10-14 13:10:00,120.46,120.5,120.41,120.42,10814.0,115.8693,115.9078,115.8212,115.8308,10814.0
2019-10-14 13:15:00,120.39,120.48,120.32,120.33,10081.0,115.802,115.8885,115.7346,115.7442,10081.0
2019-10-14 13:20:00,120.32,120.38,120.29,120.34,2597.0,115.7346,115.7923,115.7058,115.7539,2597.0
2019-10-14 13:25:00,120.37,120.39,120.34,120.35,1200.0,115.7827,115.802,115.7539,115.7635,1200.0
2019-10-14 13:30:00,120.32,120.32,120.19,120.2,1850.0,115.7346,115.7346,115.6096,115.6192,1850.0
2019-10-14 13:35:00,120.12,120.13,119.98,120.0,12313.0,115.5422,115.5519,115.4076,115.4268,12313.0
2019-10-14 13:40:00,120.02,120.12,120.02,120.11,5608.0,115.4461,115.5422,115.4461,115.5326,5608.0
2019-10-14 13:45:00,120.1,120.11,120.08,120.11,1600.0,115.523,115.5326,115.5038,115.5326,1600.0
2019-10-14 13:50:00,120.1,120.15,120.08,120.11,2150.0,115.523,115.5711,115.5038,115.5326,2150.0
2019-10-14 13:55:00,120.1,120.16,120.1,120.14,1268.0,115.523,115.5807,115.523,115.5615,1268.0
2019-10-14 14:00:00,120.16,120.23,120.05,120.05,3905.0,115.5807,115.6481,115.4749,115.4749,3905.0
2019-10-14 14:05:00,120.07,120.14,120.04,120.13,1465.0,115.4942,115.5615,115.4653,115.5519,1465.0
2019-10-14 14:10:00,120.13,120.23,120.09,120.23,11986.0,115.5519,115.6481,115.5134,115.6481,11986.0
2019-10-14 14:15:00,120.22,120.22,120.11,120.18,16004.0,115.6384,115.6384,115.5326,115.6,16004.0
2019-10-14 14:20:00,120.18,120.25,120.14,120.15,16686.0,115.6,115.6673,115.5615,115.5711,16686.0
2019-10-14 14:25:00,120.16,120.33,120.16,120.32,22646.0,115.5807,115.7442,115.5807,115.7346,22646.0
2019-10-14 14:30:00,120.31,120.51,120.3,120.47,18638.0,115.725,115.9174,115.7154,115.8789,18638.0
2019-10-14 14:35:00,120.45,120.54,120.42,120.44,29635.0,115.8597,115.9462,115.8308,115.8501,29635.0
2019-10-14 14:40:00,120.46,120.54,120.43,120.52,10160.0,115.8693,115.9462,115.8404,115.927,10160.0
2019-10-14 14:45:00,120.48,120.52,120.46,120.51,6960.0,115.8885,115.927,115.8693,115.9174,6960.0
2019-10-14 14:50:00,120.53,120.56,120.38,120.41,15264.0,115.9366,115.9655,115.7923,115.8212,15264.0
2019-10-14 14:55:00,120.39,120.39,120.28,120.29,1800.0,115.802,115.802,115.6962,115.7058,1800.0
2019-10-14 15:00:00,120.26,120.3,120.2,120.22,4466.0,115.6769,115.7154,115.6192,115.6384,4466.0
2019-10-14 15:05:00,120.23,120.25,120.2,120.25,3570.0,115.6481,115.6673,115.6192,115.6673,3570.0
2019-10-14 15:10:00,120.23,120.23,120.19,120.2,4210.0,115.6481,115.6481,115.6096,115.6192,4210.0
2019-10-14 15:15:00,120.18,120.21,120.17,120.2,2539.0,115.6,115.6288,115.5903,115.6192,2539.0
2019-10-14 15:20:00,120.2,120.22,120.13,120.2,5303.0,115.6192,115.6384,115.5519,115.6192,5303.0
2019-10-14 15:25:00,120.17,120.3,120.17,120.26,4767.0,115.5903,115.7154,115.5903,115.6769,4767.0
2019-10-14 15:30:00,120.26,120.26,120.1,120.15,5608.0,115.6769,115.6769,115.523,115.5711,5608.0
2019-10-14 15:35:00,120.18,120.27,120.15,120.23,8254.0,115.6,115.6865,115.5711,115.6481,8254.0
2019-10-14 15:40:00,120.22,120.22,120.07,120.07,6738.0,115.6384,115.6384,115.4942,115.4942,6738.0
2019-10-14 15:45:00,120.08,120.21,120.04,120.15,19949.0,115.5038,115.6288,115.4653,115.5711,19949.0
2019-10-14 15:50:00,120.13,120.21,120.09,120.15,24455.0,115.5519,115.6288,115.5134,115.5711,24455.0
2019-10-14 15:55:00,120.13,120.19,120.05,120.11,50831.0,115.5519,115.6096,115.4749,115.5326,50831.0
2019-10-15 09:30:00,120.41,120.96,120.32,120.65,13140.0,115.8212,116.3502,115.7346,116.0521,13140.0
2019-10-15 09:35:00,120.63,120.71,120.29,120.63,11116.0,116.0328,116.1098,115.7058,116.0328,11116.0
2019-10-15 09:40:00,120.64,121.2,120.62,121.11,27445.0,116.0424,116.5811,116.0232,116.4945,27445.0
2019-10-15 09:45:00,121.16,121.24,120.99,121.22,20447.0,116.5426,116.6196,116.3791,116.6003,20447.0
2019-10-15 09:50:00,121.23,121.27,120.85,120.9,14411.0,116.6099,116.6484,116.2444,116.2925,14411.0
2019-10-15 09:55:00,120.89,120.89,120.51,120.77,8460.0,116.2829,116.2829,115.9174,116.1675,8460.0
2019-10-15 10:00:00,120.72,121.0,120.72,120.86,13363.0,116.1194,116.3887,116.1194,116.254,13363.0
2019-10-15 10:05:00,120.79,120.79,120.57,120.57,2475.0,116.1867,116.1867,115.9751,115.9751,2475.0
2019-10-15 10:10:00,120.64,120.8,120.6,120.73,9485.0,116.0424,116.1963,116.004,116.129,9485.0
2019-10-15 10:15:00,120.77,120.82,120.69,120.7,4550.0,116.1675,116.2156,116.0905,116.1001,4550.0
2019-10-15 10:20:00,120.74,120.85,120.72,120.72,6590.0,116.1386,116.2444,116.1194,116.1194,6590.0
2019-10-15 10:25:00,120.75,121.02,120.74,121.0,13931.0,116.1482,116.4079,116.1386,116.3887,13931.0
2019-10-15 10:30:00,121.08,121.33,121.06,121.21,9375.0,116.4657,116.7061,116.4464,116.5907,9375.0
2019-10-15 10:35:00,121.23,121.26,121.19,121.24,16626.0,116.6099,116.6388,116.5715,116.6196,16626.0
2019-10-15 10:40:00,121.26,121.49,121.21,121.49,16697.0,116.6388,116.86,116.5907,116.86,16697.0
2019-10-15 10:45:00,121.5,121.52,121.35,121.36,8203.0,116.8697,116.8889,116.7254,116.735,8203.0
2019-10-15 10:50:00,121.34,121.5,121.34,121.46,4030.0,116.7158,116.8697,116.7158,116.8312,4030.0
2019-10-15 10:55:00,121.46,121.51,121.39,121.43,4426.0,116.8312,116.8793,116.7638,116.8023,4426.0
2019-10-15 11:00:00,121.43,121.46,121.33,121.33,8596.0,116.8023,116.8312,116.7061,116.7061,8596.0
2019-10-15 11:05:00,121.34,121.44,121.3,121.39,3318.0,116.7158,116.8119,116.6773,116.7638,3318.0
2019-10-15 11:10:00,121.36,121.36,121.22,121.27,5200.0,116.735,116.735,116.6003,116.6484,5200.0
2019-10-15 11:15:00,121.25,121.31,121.18,121.24,5067.0,116.6292,116.6869,116.5619,116.6196,5067.0
2019-10-15 11:20:00,121.19,121.22,121.13,121.13,2780.0,116.5715,116.6003,116.5138,116.5138,2780.0
2019-10-15 11:25:00,121.16,121.27,121.16,121.27,5550.0,116.5426,116.6484,116.5426,116.6484,5550.0
2019-10-15 11:30:00,121.25,121.25,121.09,121.09,2900.0,116.6292,116.6292,116.4753,116.4753,2900.0
2019-10-15 11:35:00,121.07,121.14,121.04,121.06,6105.0,116.456,116.5234,116.4272,116.4464,6105.0
2019-10-15 11:40:00,121.05,121.14,121.04,121.1,4400.0,116.4368,116.5234,116.4272,116.4849,4400.0
2019-10-15 11:45:00,121.11,121.19,121.1,121.19,3152.0,116.4945,116.5715,116.4849,116.5715,3152.0
2019-10-15 11:50:00,121.2,121.2,121.14,121.16,4543.0,116.5811,116.5811,116.5234,116.5426,4543.0
2019-10-15 11:55:00,121.1,121.16,121.02,121.08,4089.0,116.4849,116.5426,116.4079,116.4657,4089.0
2019-10-15 12:00:00,121.08,121.13,121.08,121.12,1100.0,116.4657,116.5138,116.4657,116.5041,1100.0
2019-10-15 12:05:00,121.1,121.13,121.08,121.12,4363.0,116.4849,116.5138,116.4657,116.5041,4363.0
2019-10-15 12:10:00,121.1,121.13,121.08,121.1,2500.0,116.4849,116.5138,116.4657,116.4849,2500.0
2019-10-15 12:15:00,121.09,121.12,121.03,121.06,2225.0,116.4753,116.5041,116.4176,116.4464,2225.0
2019-10-15 12:20:00,121.06,121.15,121.05,121.09,4400.0,116.4464,116.533,116.4368,116.4753,4400.0
2019-10-15 12:25:00,121.13,121.14,120.97,121.01,2367.0,116.5138,116.5234,116.3599,116.3983,2367.0
2019-10-15 12:30:00,121.0,121.11,120.99,121.08,1500.0,116.3887,116.4945,116.3791,116.4657,1500.0
2019-10-15 12:35:00,121.11,121.18,121.11,121.18,1286.0,116.4945,116.5619,116.4945,116.5619,1286.0
2019-10-15 12:40:00,121.2,121.2,121.11,121.11,2314.0,116.5811,116.5811,116.4945,116.4945,2314.0
2019-10-15 12:45:00,121.11,121.11,121.07,121.1,2568.0,116.4945,116.4945,116.456,116.4849,2568.0
2019-10-15 12:50:00,121.09,121.24,121.08,121.24,4769.0,116.4753,116.6196,116.4657,116.6196,4769.0
2019-10-15 12:55:00,121.33,121.4,121.33,121.38,3313.0,116.7061,116.7735,116.7061,116.7542,3313.0
2019-10-15 13:00:00,121.39,121.43,121.37,121.42,3900.0,116.7638,116.8023,116.7446,116.7927,3900.0
2019-10-15 13:05:00,121.43,121.47,121.42,121.43,4600.0,116.8023,116.8408,116.7927,116.8023,4600.0
2019-10-15 13:10:00,121.45,121.51,121.45,121.49,6800.0,116.8216,116.8793,116.8216,116.86,6800.0
2019-10-15 13:15:00,121.51,121.59,121.5,121.54,5700.0,116.8793,116.9562,116.8697,116.9081,5700.0
2019-10-15 13:20:00,121.54,121.59,121.49,121.54,2200.0,116.9081,116.9562,116.86,116.9081,2200.0
2019-10-15 13:25:00,121.52,121.55,121.51,121.52,3761.0,116.8889,116.9178,116.8793,116.8889,3761.0
2019-10-15 13:30:00,121.52,121.62,121.52,121.61,3700.0,116.8889,116.9851,116.8889,116.9755,3700.0
2019-10-15 13:35:00,121.58,121.65,121.58,121.59,5565.0,116.9466,117.0139,116.9466,116.9562,5565.0
2019-10-15 13:40:00,121.62,121.66,121.6,121.66,8689.0,116.9851,117.0236,116.9658,117.0236,8689.0
2019-10-15 13:45:00,121.65,121.69,121.62,121.66,3738.0,117.0139,117.0524,116.9851,117.0236,3738.0
2019-10-15 13:50:00,121.66,121.71,121.6,121.68,6631.0,117.0236,117.0717,116.9658,117.0428,6631.0
2019-10-15 13:55:00,121.69,121.69,121.59,121.59,10600.0,117.0524,117.0524,116.9562,116.9562,10600.0
2019-10-15 14:00:00,121.58,121.61,121.53,121.57,2700.0,116.9466,116.9755,116.8985,116.937,2700.0
2019-10-15 14:05:00,121.56,121.56,121.47,121.49,4321.0,116.9274,116.9274,116.8408,116.86,4321.0
2019-10-15 14:10:00,121.51,121.55,121.5,121.55,1900.0,116.8793,116.9178,116.8697,116.9178,1900.0
2019-10-15 14:15:00,121.57,121.57,121.49,121.49,2721.0,116.937,116.937,116.86,116.86,2721.0
2019-10-15 14:20:00,121.49,121.62,121.48,121.6,3500.0,116.86,116.9851,116.8504,116.9658,3500.0
2019-10-15 14:25:00,121.61,121.66,121.59,121.64,18458.0,116.9755,117.0236,116.9562,117.0043,18458.0
2019-10-15 14:30:00,121.66,121.69,121.5,121.5,8900.0,117.0236,117.0524,116.8697,116.8697,8900.0
2019-10-15 14:35:00,121.5,121.58,121.5,121.5,8300.0,116.8697,116.9466,116.8697,116.8697,8300.0
2019-10-15 14:40:00,121.54,121.54,121.38,121.41,2768.0,116.9081,116.9081,116.7542,116.7831,2768.0
2019-10-15 14:45:00,121.41,121.43,121.28,121.28,3000.0,116.7831,116.8023,116.658,116.658,3000.0
2019-10-15 14:50:00,121.3,121.3,121.17,121.17,3250.0,116.6773,116.6773,116.5522,116.5522,3250.0
2019-10-15 14:55:00,121.2,121.23,121.18,121.22,3900.0,116.5811,116.6099,116.5619,116.6003,3900.0
2019-10-15 15:00:00,121.22,121.22,121.11,121.16,5790.0,116.6003,116.6003,116.4945,116.5426,5790.0
2019-10-15 15:05:00,121.17,121.25,121.17,121.18,11015.0,116.5522,116.6292,116.5522,116.5619,11015.0
2019-10-15 15:10:00,121.17,121.19,121.14,121.14,3900.0,116.5522,116.5715,116.5234,116.5234,3900.0
2019-10-15 15:15:00,121.12,121.21,121.12,121.16,5900.0,116.5041,116.5907,116.5041,116.5426,5900.0
2019-10-15 15:20:00,121.16,121.2,121.15,121.2,2600.0,116.5426,116.5811,116.533,116.5811,2600.0
2019-10-15 15:25:00,121.21,121.25,121.2,121.25,5962.0,116.5907,116.6292,116.5811,116.6292,5962.0
2019-10-15 15:30:00,121.26,121.33,121.21,121.3,12135.0,116.6388,116.7061,116.5907,116.6773,12135.0
2019-10-15 15:35:00,121.27,121.29,121.2,121.26,6609.0,116.6484,116.6677,116.5811,116.6388,6609.0
2019-10-15 15:40:00,121.25,121.25,121.18,121.2,9235.0,116.6292,116.6292,116.5619,116.5811,9235.0
2019-10-15 15:45:00,121.18,121.2,121.1,121.16,7154.0,116.5619,116.5811,116.4849,116.5426,7154.0
2019-10-15 15:50:00,121.13,121.22,121.13,121.16,20050.0,116.5138,116.6003,116.5138,116.5426,20050.0
2019-10-15 15:55:00,121.15,121.22,121.06,121.07,45163.0,116.533,116.6003,116.4464,116.456,45163.0
2019-10-16 09:30:00,121.15,121.28,120.49,121.04,17968.0,116.533,116.658,115.8981,116.4272,17968.0
2019-10-16 09:35:00,120.92,121.59,120.92,121.59,3700.0,116.3118,116.9562,116.3118,116.9562,3700.0
2019-10-16 09:40:00,121.54,121.7,121.41,121.63,16056.0,116.9081,117.062,116.7831,116.9947,16056.0
2019-10-16 09:45:00,121.55,121.55,121.32,121.5,4000.0,116.9178,116.9178,116.6965,116.8697,4000.0
2019-10-16 09:50:00,121.51,121.51,121.16,121.21,4100.0,116.8793,116.8793,116.5426,116.5907,4100.0
2019-10-16 09:55:00,121.21,121.28,120.9,121.12,12540.0,116.5907,116.658,116.2925,116.5041,12540.0
2019-10-16 10:00:00,121.13,121.18,120.93,121.01,4446.0,116.5138,116.5619,116.3214,116.3983,4446.0
2019-10-16 10:05:00,121.0,121.18,120.93,121.05,8925.0,116.3887,116.5619,116.3214,116.4368,8925.0
2019-10-16 10:10:00,121.06,121.24,121.03,121.24,2800.0,116.4464,116.6196,116.4176,116.6196,2800.0
2019-10-16 10:15:00,121.22,121.27,121.15,121.22,8299.0,116.6003,116.6484,116.533,116.6003,8299.0
2019-10-16 10:20:00,121.27,121.31,121.2,121.21,5567.0,116.6484,116.6869,116.5811,116.5907,5567.0
2019-10-16 10:25:00,121.25,121.38,121.25,121.33,12350.0,116.6292,116.7542,116.6292,116.7061,12350.0
2019-10-16 10:30:00,121.34,121.36,121.19,121.23,5669.0,116.7158,116.735,116.5715,116.6099,5669.0
2019-10-16 10:35:00,121.28,121.46,121.28,121.46,2328.0,116.658,116.8312,116.658,116.8312,2328.0
2019-10-16 10:40:00,121.44,121.44,121.31,121.33,4875.0,116.8119,116.8119,116.6869,116.7061,4875.0
2019-10-16 10:45:00,121.37,121.47,121.23,121.32,8021.0,116.7446,116.8408,116.6099,116.6965,8021.0
2019-10-16 10:50:00,121.34,121.6,121.34,121.54,9500.0,116.7158,116.9658,116.7158,116.9081,9500.0
2019-10-16 10:55:00,121.52,121.58,121.5,121.56,4553.0,116.8889,116.9466,116.8697,116.9274,4553.0
2019-10-16 11:00:00,121.53,121.66,121.51,121.51,4578.0,116.8985,117.0236,116.8793,116.8793,4578.0
2019-10-16 11:05:00,121.48,121.59,121.48,121.5,5031.0,116.8504,116.9562,116.8504,116.8697,5031.0
2019-10-16 11:10:00,121.49,121.52,121.4,121.4,3600.0,116.86,116.8889,116.7735,116.7735,3600.0
2019-10-16 11:15:00,121.41,121.47,121.37,121.37,4190.0,116.7831,116.8408,116.7446,116.7446,4190.0
2019-10-16 11:20:00,121.41,121.42,121.2,121.2,4518.0,116.7831,116.7927,116.5811,116.5811,4518.0
2019-10-16 11:25:00,121.21,121.28,121.2,121.27,4754.0,116.5907,116.658,116.5811,116.6484,4754.0
2019-10-16 11:30:00,121.27,121.28,121.08,121.1,6344.0,116.6484,116.658,116.4657,116.4849,6344.0
2019-10-16 11:35:00,121.17,121.22,121.15,121.19,2968.0,116.5522,116.6003,116.533,116.5715,2968.0
2019-10-16 11:40:00,121.24,121.32,121.21,121.26,4457.0,116.6196,116.6965,116.5907,116.6388,4457.0
2019-10-16 11:45:00,121.24,121.49,121.24,121.46,4717.0,116.6196,116.86,116.6196,116.8312,4717.0
2019-10-16 11:50:00,121.47,121.47,121.31,121.31,2557.0,116.8408,116.8408,116.6869,116.6869,2557.0
2019-10-16 11:55:00,121.33,121.33,121.17,121.19,4325.0,116.7061,116.7061,116.5522,116.5715,4325.0
2019-10-16 12:00:00,121.17,121.25,121.17,121.21,5137.0,116.5522,116.6292,116.5522,116.5907,5137.0
2019-10-16 12:05:00,121.28,121.3,121.22,121.25,3419.0,116.658,116.6773,116.6003,116.6292,3419.0
2019-10-16 12:10:00,121.22,121.3,121.19,121.24,4111.0,116.6003,116.6773,116.5715,116.6196,4111.0
2019-10-16 12:15:00,121.2,121.21,121.14,121.19,2550.0,116.5811,116.5907,116.5234,116.5715,2550.0
2019-10-16 12:20:00,121.21,121.24,121.07,121.07,7311.0,116.5907,116.6196,116.456,116.456,7311.0
2019-10-16 12:25:00,121.05,121.05,120.96,121.03,3700.0,116.4368,116.4368,116.3502,116.4176,3700.0
2019-10-16 12:30:00,121.03,121.04,120.92,120.92,4664.0,116.4176,116.4272,116.3118,116.3118,4664.0
2019-10-16 12:35:00,120.9,120.98,120.89,120.95,2150.0,116.2925,116.3695,116.2829,116.3406,2150.0
2019-10-16 12:40:00,120.95,120.95,120.83,120.86,6500.0,116.3406,116.3406,116.2252,116.254,6500.0
2019-10-16 12:45:00,120.88,120.92,120.73,120.77,3600.0,116.2733,116.3118,116.129,116.1675,3600.0
2019-10-16 12:50:00,120.74,120.75,120.69,120.72,2452.0,116.1386,116.1482,116.0905,116.1194,2452.0
2019-10-16 12:55:00,120.71,120.74,120.65,120.65,3600.0,116.1098,116.1386,116.0521,116.0521,3600.0
2019-10-16 13:00:00,120.66,120.72,120.64,120.68,4400.0,116.0617,116.1194,116.0424,116.0809,4400.0
2019-10-16 13:05:00,120.69,120.7,120.6,120.66,3750.0,116.0905,116.1001,116.004,116.0617,3750.0
2019-10-16 13:10:00,120.69,120.72,120.59,120.63,3573.0,116.0905,116.1194,115.9943,116.0328,3573.0
2019-10-16 13:15:00,120.59,120.59,120.5,120.59,3972.0,115.9943,115.9943,115.9078,115.9943,3972.0
2019-10-16 13:20:00,120.61,120.64,120.56,120.57,3290.0,116.0136,116.0424,115.9655,115.9751,3290.0
2019-10-16 13:25:00,120.61,120.62,120.52,120.57,5800.0,116.0136,116.0232,115.927,115.9751,5800.0
2019-10-16 13:30:00,120.57,120.68,120.56,120.66,4000.0,115.9751,116.0809,115.9655,116.0617,4000.0
2019-10-16 13:35:00,120.69,120.77,120.68,120.73,4698.0,116.0905,116.1675,116.0809,116.129,4698.0
2019-10-16 13:40:00,120.73,120.81,120.65,120.68,6473.0,116.129,116.206,116.0521,116.0809,6473.0
2019-10-16 13:45:00,120.7,120.7,120.55,120.64,3700.0,116.1001,116.1001,115.9559,116.0424,3700.0
2019-10-16 13:50:00,120.58,120.61,120.42,120.42,5646.0,115.9847,116.0136,115.8308,115.8308,5646.0
2019-10-16 13:55:00,120.42,120.47,120.39,120.39,2300.0,115.8308,115.8789,115.802,115.802,2300.0
2019-10-16 14:00:00,120.44,120.44,120.34,120.36,6984.0,115.8501,115.8501,115.7539,115.7731,6984.0
2019-10-16 14:05:00,120.35,120.41,120.34,120.41,4577.0,115.7635,115.8212,115.7539,115.8212,4577.0
2019-10-16 14:10:00,120.42,120.55,120.42,120.51,8584.0,115.8308,115.9559,115.8308,115.9174,8584.0
2019-10-16 14:15:00,120.5,120.53,120.42,120.42,16336.0,115.9078,115.9366,115.8308,115.8308,16336.0
2019-10-16 14:20:00,120.45,120.52,120.43,120.44,5705.0,115.8597,115.927,115.8404,115.8501,5705.0
2019-10-16 14:25:00,120.45,120.51,120.44,120.45,4263.0,115.8597,115.9174,115.8501,115.8597,4263.0
2019-10-16 14:30:00,120.46,120.73,120.45,120.73,4752.0,115.8693,116.129,115.8597,116.129,4752.0
2019-10-16 14:35:00,120.73,120.76,120.66,120.68,5450.0,116.129,116.1579,116.0617,116.0809,5450.0
2019-10-16 14:40:00,120.7,120.75,120.69,120.69,9328.0,116.1001,116.1482,116.0905,116.0905,9328.0
2019-10-16 14:45:00,120.7,120.76,120.69,120.72,9946.0,116.1001,116.1579,116.0905,116.1194,9946.0
2019-10-16 14:50:00,120.72,120.84,120.72,120.83,6678.0,116.1194,116.2348,116.1194,116.2252,6678.0
2019-10-16 14:55:00,120.83,120.89,120.8,120.84,4446.0,116.2252,116.2829,116.1963,116.2348,4446.0
2019-10-16 15:00:00,120.83,120.85,120.77,120.82,18474.0,116.2252,116.2444,116.1675,116.2156,18474.0
2019-10-16 15:05:00,120.81,120.93,120.81,120.92,15265.0,116.206,116.3214,116.206,116.3118,15265.0
2019-10-16 15:10:00,120.95,120.95,120.79,120.81,6328.0,116.3406,116.3406,116.1867,116.206,6328.0
2019-10-16 15:15:00,120.81,120.82,120.7,120.79,5373.0,116.206,116.2156,116.1001,116.1867,5373.0
2019-10-16 15:20:00,120.78,120.84,120.78,120.84,6501.0,116.1771,116.2348,116.1771,116.2348,6501.0
2019-10-16 15:25:00,120.86,120.93,120.85,120.93,17656.0,116.254,116.3214,116.2444,116.3214,17656.0
2019-10-16 15:30:00,120.93,120.96,120.77,120.77,28333.0,116.3214,116.3502,116.1675,116.1675,28333.0
2019-10-16 15:35:00,120.78,120.91,120.75,120.91,18574.0,116.1771,116.3021,116.1482,116.3021,18574.0
2019-10-16 15:40:00,120.92,120.98,120.82,120.82,60386.0,116.3118,116.3695,116.2156,116.2156,60386.0
2019-10-16 15:45:00,120.83,120.96,120.83,120.93,11869.0,116.2252,116.3502,116.2252,116.3214,11869.0
2019-10-16 15:50:00,120.91,121.09,120.89,121.09,27863.0,116.3021,116.4753,116.2829,116.4753,27863.0
2019-10-16 15:55:00,121.07,121.13,121.05,121.12,92734.0,116.456,116.5138,116.4368,116.5041,92734.0
2019-10-17 09:30:00,120.81,121.73,120.81,121.24,24386.0,116.206,117.0909,116.206,116.6196,24386.0
2019-10-17 09:35:00,121.18,121.21,121.0,121.07,3950.0,116.5619,116.5907,116.3887,116.456,3950.0
2019-10-17 09:40:00,121.02,121.06,120.62,120.85,19102.0,116.4079,116.4464,116.0232,116.2444,19102.0
2019-10-17 09:45:00,120.89,121.37,120.84,121.18,8509.0,116.2829,116.7446,116.2348,116.5619,8509.0
2019-10-17 09:50:00,121.24,121.24,121.0,121.16,13666.0,116.6196,116.6196,116.3887,116.5426,13666.0
2019-10-17 09:55:00,121.18,121.5,121.17,121.5,12088.0,116.5619,116.8697,116.5522,116.8697,12088.0
2019-10-17 10:00:00,121.57,121.67,121.43,121.43,6650.0,116.937,117.0332,116.8023,116.8023,6650.0
2019-10-17 10:05:00,121.46,121.47,121.19,121.25,6162.0,116.8312,116.8408,116.5715,116.6292,6162.0
2019-10-17 10:10:00,121.27,121.56,121.24,121.54,6359.0,116.6484,116.9274,116.6196,116.9081,6359.0
2019-10-17 10:15:00,121.55,121.71,121.52,121.57,8864.0,116.9178,117.0717,116.8889,116.937,8864.0
2019-10-17 10:20:00,121.54,121.66,121.52,121.57,2300.0,116.9081,117.0236,116.8889,116.937,2300.0
2019-10-17 10:25:00,121.53,121.59,121.28,121.31,4517.0,116.8985,116.9562,116.658,116.6869,4517.0
2019-10-17 10:30:00,121.33,121.34,121.14,121.15,3701.0,116.7061,116.7158,116.5234,116.533,3701.0
2019-10-17 10:35:00,121.09,121.25,121.09,121.25,2102.0,116.4753,116.6292,116.4753,116.6292,2102.0
2019-10-17 10:40:00,121.23,121.23,121.09,121.19,3300.0,116.6099,116.6099,116.4753,116.5715,3300.0
2019-10-17 10:45:00,121.17,121.2,120.8,120.81,6198.0,116.5522,116.5811,116.1963,116.206,6198.0
2019-10-17 10:50:00,120.82,120.89,120.75,120.76,3460.0,116.2156,116.2829,116.1482,116.1579,3460.0
2019-10-17 10:55:00,120.69,120.77,120.68,120.68,3500.0,116.0905,116.1675,116.0809,116.0809,3500.0
2019-10-17 11:00:00,120.64,120.64,120.35,120.37,16994.0,116.0424,116.0424,115.7635,115.7827,16994.0
2019-10-17 11:05:00,120.4,120.64,120.39,120.6,10800.0,115.8116,116.0424,115.802,116.004,10800.0
2019-10-17 11:10:00,120.59,120.83,120.56,120.83,5840.0,115.9943,116.2252,115.9655,116.2252,5840.0
2019-10-17 11:15:00,120.85,120.95,120.84,120.88,13468.0,116.2444,116.3406,116.2348,116.2733,13468.0
2019-10-17 11:20:00,120.89,120.89,120.7,120.78,3915.0,116.2829,116.2829,116.1001,116.1771,3915.0
2019-10-17 11:25:00,120.84,120.96,120.83,120.96,2698.0,116.2348,116.3502,116.2252,116.3502,2698.0
2019-10-17 11:30:00,120.97,121.08,120.93,120.93,6210.0,116.3599,116.4657,116.3214,116.3214,6210.0
2019-10-17 11:35:00,120.93,120.95,120.88,120.91,3700.0,116.3214,116.3406,116.2733,116.3021,3700.0
2019-10-17 11:40:00,121.04,121.13,120.84,120.84,4393.0,116.4272,116.5138,116.2348,116.2348,4393.0
2019-10-17 11:45:00,120.82,120.88,120.78,120.87,2753.0,116.2156,116.2733,116.1771,116.2637,2753.0
2019-10-17 11:50:00,120.85,120.86,120.69,120.72,3000.0,116.2444,116.254,116.0905,116.1194,3000.0
2019-10-17 11:55:00,120.75,120.76,120.72,120.76,1682.0,116.1482,116.1579,116.1194,116.1579,1682.0
2019-10-17 12:00:00,120.78,120.81,120.59,120.66,5520.0,116.1771,116.206,115.9943,116.0617,5520.0
2019-10-17 12:05:00,120.69,120.73,120.65,120.7,4073.0,116.0905,116.129,116.0521,116.1001,4073.0
2019-10-17 12:10:00,120.74,120.74,120.42,120.49,4479.0,116.1386,116.1386,115.8308,115.8981,4479.0
2019-10-17 12:15:00,120.5,120.53,120.46,120.49,2817.0,115.9078,115.9366,115.8693,115.8981,2817.0
2019-10-17 12:20:00,120.53,120.54,120.46,120.54,2550.0,115.9366,115.9462,115.8693,115.9462,2550.0
2019-10-17 12:25:00,120.56,120.59,120.47,120.48,4378.0,115.9655,115.9943,115.8789,115.8885,4378.0
2019-10-17 12:30:00,120.48,120.76,120.48,120.76,2900.0,115.8885,116.1579,115.8885,116.1579,2900.0
2019-10-17 12:35:00,120.79,120.8,120.75,120.75,3530.0,116.1867,116.1963,116.1482,116.1482,3530.0
2019-10-17 12:40:00,120.75,120.77,120.73,120.75,1600.0,116.1482,116.1675,116.129,116.1482,1600.0
2019-10-17 12:45:00,120.76,120.8,120.73,120.73,3526.0,116.1579,116.1963,116.129,116.129,3526.0
2019-10-17 12:50:00,120.74,120.78,120.7,120.7,2300.0,116.1386,116.1771,116.1001,116.1001,2300.0
2019-10-17 12:55:00,120.66,120.79,120.64,120.79,3573.0,116.0617,116.1867,116.0424,116.1867,3573.0
2019-10-17 13:00:00,120.8,120.8,120.75,120.75,3600.0,116.1963,116.1963,116.1482,116.1482,3600.0
2019-10-17 13:05:00,120.75,120.75,120.58,120.59,4340.0,116.1482,116.1482,115.9847,115.9943,4340.0
2019-10-17 13:10:00,120.62,120.62,120.57,120.58,2900.0,116.0232,116.0232,115.9751,115.9847,2900.0
2019-10-17 13:15:00,120.58,120.83,120.58,120.8,4700.0,115.9847,116.2252,115.9847,116.1963,4700.0
2019-10-17 13:20:00,120.8,120.82,120.72,120.72,2900.0,116.1963,116.2156,116.1194,116.1194,2900.0
2019-10-17 13:25:00,120.72,120.8,120.71,120.71,2175.0,116.1194,116.1963,116.1098,116.1098,2175.0
2019-10-17 13:30:00,120.77,120.89,120.77,120.82,6498.0,116.1675,116.2829,116.1675,116.2156,6498.0
2019-10-17 13:35:00,120.84,120.88,120.82,120.86,3328.0,116.2348,116.2733,116.2156,116.254,3328.0
2019-10-17 13:40:00,120.87,120.87,120.78,120.78,5050.0,116.2637,116.2637,116.1771,116.1771,5050.0
2019-10-17 13:45:00,120.79,120.84,120.78,120.79,3332.0,116.1867,116.2348,116.1771,116.1867,3332.0
2019-10-17 13:50:00,120.78,120.8,120.75,120.76,5000.0,116.1771,116.1963,116.1482,116.1579,5000.0
2019-10-17 13:55:00,120.76,120.77,120.7,120.77,4550.0,116.1579,116.1675,116.1001,116.1675,4550.0
2019-10-17 14:00:00,120.75,120.75,120.53,120.6,7215.0,116.1482,116.1482,115.9366,116.004,7215.0
2019-10-17 14:05:00,120.61,120.65,120.59,120.59,3623.0,116.0136,116.0521,115.9943,115.9943,3623.0
2019-10-17 14:10:00,120.59,120.71,120.59,120.61,6977.0,115.9943,116.1098,115.9943,116.0136,6977.0
2019-10-17 14:15:00,120.61,120.63,120.54,120.63,4400.0,116.0136,116.0328,115.9462,116.0328,4400.0
2019-10-17 14:20:00,120.62,120.65,120.6,120.61,3736.0,116.0232,116.0521,116.004,116.0136,3736.0
2019-10-17 14:25:00,120.61,120.7,120.59,120.64,4602.0,116.0136,116.1001,115.9943,116.0424,4602.0
2019-10-17 14:30:00,120.65,120.65,120.55,120.59,6390.0,116.0521,116.0521,115.9559,115.9943,6390.0
2019-10-17 14:35:00,120.6,120.65,120.59,120.62,3850.0,116.004,116.0521,115.9943,116.0232,3850.0
2019-10-17 14:40:00,120.62,120.62,120.48,120.62,6574.0,116.0232,116.0232,115.8885,116.0232,6574.0
2019-10-17 14:45:00,120.6,120.64,120.55,120.61,4583.0,116.004,116.0424,115.9559,116.0136,4583.0
2019-10-17 14:50:00,120.62,120.76,120.62,120.75,9961.0,116.0232,116.1579,116.0232,116.1482,9961.0
2019-10-17 14:55:00,120.75,120.78,120.69,120.71,5531.0,116.1482,116.1771,116.0905,116.1098,5531.0
2019-10-17 15:00:00,120.72,120.76,120.71,120.73,3400.0,116.1194,116.1579,116.1098,116.129,3400.0
2019-10-17 15:05:00,120.73,120.73,120.62,120.67,8410.0,116.129,116.129,116.0232,116.0713,8410.0
2019-10-17 15:10:00,120.67,120.68,120.6,120.68,4500.0,116.0713,116.0809,116.004,116.0809,4500.0
2019-10-17 15:15:00,120.69,120.69,120.59,120.6,11262.0,116.0905,116.0905,115.9943,116.004,11262.0
2019-10-17 15:20:00,120.6,120.62,120.57,120.58,3489.0,116.004,116.0232,115.9751,115.9847,3489.0
2019-10-17 15:25:00,120.58,120.62,120.53,120.54,7128.0,115.9847,116.0232,115.9366,115.9462,7128.0
2019-10-17 15:30:00,120.54,120.67,120.53,120.59,10568.0,115.9462,116.0713,115.9366,115.9943,10568.0
2019-10-17 15:35:00,120.6,120.61,120.48,120.52,11143.0,116.004,116.0136,115.8885,115.927,11143.0
2019-10-17 15:40:00,120.52,120.63,120.44,120.62,31007.0,115.927,116.0328,115.8501,116.0232,31007.0
2019-10-17 15:45:00,120.62,120.71,120.57,120.58,16389.0,116.0232,116.1098,115.9751,115.9847,16389.0
2019-10-17 15:50:00,120.56,120.61,120.45,120.52,25070.0,115.9655,116.0136,115.8597,115.927,25070.0
2019-10-17 15:55:00,120.51,120.58,120.43,120.58,53402.0,115.9174,115.9847,115.8404,115.9847,53402.0
2019-10-18 09:30:00,120.4,120.4,119.19,119.33,148589.0,115.8116,115.8116,114.6477,114.7824,148589.0
2019-10-18 09:35:00,119.22,119.46,118.96,119.32,8541.0,114.6765,114.9074,114.4265,114.7727,8541.0
2019-10-18 09:40:00,119.29,119.89,119.21,119.77,20007.0,114.7439,115.321,114.6669,115.2056,20007.0
2019-10-18 09:45:00,119.85,120.17,119.76,120.14,7864.0,115.2825,115.5903,115.196,115.5615,7864.0
2019-10-18 09:50:00,120.15,120.5,120.14,120.48,37014.0,115.5711,115.9078,115.5615,115.8885,37014.0
2019-10-18 09:55:00,120.48,120.7,120.34,120.35,28048.0,115.8885,116.1001,115.7539,115.7635,28048.0
2019-10-18 10:00:00,120.47,120.63,120.39,120.48,17290.0,115.8789,116.0328,115.802,115.8885,17290.0
2019-10-18 10:05:00,120.5,120.77,120.5,120.76,8593.0,115.9078,116.1675,115.9078,116.1579,8593.0
2019-10-18 10:10:00,120.78,120.82,120.63,120.7,5122.0,116.1771,116.2156,116.0328,116.1001,5122.0
2019-10-18 10:15:00,120.7,120.78,120.64,120.73,5318.0,116.1001,116.1771,116.0424,116.129,5318.0
2019-10-18 10:20:00,120.79,120.8,120.66,120.73,5400.0,116.1867,116.1963,116.0617,116.129,5400.0
2019-10-18 10:25:00,120.73,120.77,120.46,120.55,6820.0,116.129,116.1675,115.8693,115.9559,6820.0
2019-10-18 10:30:00,120.56,120.56,120.09,120.09,19684.0,115.9655,115.9655,115.5134,115.5134,19684.0
2019-10-18 10:35:00,120.09,120.25,120.08,120.18,8475.0,115.5134,115.6673,115.5038,115.6,8475.0
2019-10-18 10:40:00,120.2,120.22,119.97,120.03,6800.0,115.6192,115.6384,115.398,115.4557,6800.0
2019-10-18 10:45:00,120.03,120.2,120.02,120.13,15237.0,115.4557,115.6192,115.4461,115.5519,15237.0
2019-10-18 10:50:00,120.08,120.33,120.08,120.32,9292.0,115.5038,115.7442,115.5038,115.7346,9292.0
2019-10-18 10:55:00,120.31,120.55,120.3,120.55,7626.0,115.725,115.9559,115.7154,115.9559,7626.0
2019-10-18 11:00:00,120.57,120.79,120.52,120.78,4500.0,115.9751,116.1867,115.927,116.1771,4500.0
2019-10-18 11:05:00,120.74,120.78,120.65,120.72,9966.0,116.1386,116.1771,116.0521,116.1194,9966.0
2019-10-18 11:10:00,120.7,120.89,120.68,120.86,6964.0,116.1001,116.2829,116.0809,116.254,6964.0
2019-10-18 11:15:00,120.81,120.88,120.76,120.77,3699.0,116.206,116.2733,116.1579,116.1675,3699.0
2019-10-18 11:20:00,120.76,120.89,120.75,120.89,3396.0,116.1579,116.2829,116.1482,116.2829,3396.0
2019-10-18 11:25:00,120.87,120.94,120.79,120.79,7198.0,116.2637,116.331,116.1867,116.1867,7198.0
2019-10-18 11:30:00,120.78,120.84,120.6,120.6,8774.0,116.1771,116.2348,116.004,116.004,8774.0
2019-10-18 11:35:00,120.62,120.7,120.62,120.69,4971.0,116.0232,116.1001,116.0232,116.0905,4971.0
2019-10-18 11:40:00,120.75,120.79,120.63,120.68,5362.0,116.1482,116.1867,116.0328,116.0809,5362.0
2019-10-18 11:45:00,120.71,120.75,120.64,120.74,5296.0,116.1098,116.1482,116.0424,116.1386,5296.0
2019-10-18 11:50:00,120.7,120.74,120.63,120.68,7823.0,116.1001,116.1386,116.0328,116.0809,7823.0
2019-10-18 11:55:00,120.72,120.84,120.62,120.65,9901.0,116.1194,116.2348,116.0232,116.0521,9901.0
2019-10-18 12:00:00,120.63,120.79,120.6,120.73,8116.0,116.0328,116.1867,116.004,116.129,8116.0
2019-10-18 12:05:00,120.72,120.86,120.72,120.79,9613.0,116.1194,116.254,116.1194,116.1867,9613.0
2019-10-18 12:10:00,120.79,120.85,120.76,120.82,5684.0,116.1867,116.2444,116.1579,116.2156,5684.0
2019-10-18 12:15:00,120.81,120.81,120.43,120.46,5462.0,116.206,116.206,115.8404,115.8693,5462.0
2019-10-18 12:20:00,120.43,120.43,120.2,120.29,7287.0,115.8404,115.8404,115.6192,115.7058,7287.0
2019-10-18 12:25:00,120.3,120.36,120.25,120.26,2100.0,115.7154,115.7731,115.6673,115.6769,2100.0
2019-10-18 12:30:00,120.26,120.43,120.25,120.43,5000.0,115.6769,115.8404,115.6673,115.8404,5000.0
2019-10-18 12:35:00,120.51,120.57,120.49,120.5,4167.0,115.9174,115.9751,115.8981,115.9078,4167.0
2019-10-18 12:40:00,120.47,120.65,120.43,120.65,3737.0,115.8789,116.0521,115.8404,116.0521,3737.0
2019-10-18 12:45:00,120.63,120.7,120.63,120.67,7007.0,116.0328,116.1001,116.0328,116.0713,7007.0
2019-10-18 12:50:00,120.68,120.7,120.58,120.61,6283.0,116.0809,116.1001,115.9847,116.0136,6283.0
2019-10-18 12:55:00,120.63,120.64,120.53,120.56,4900.0,116.0328,116.0424,115.9366,115.9655,4900.0
2019-10-18 13:00:00,120.54,120.67,120.54,120.6,4070.0,115.9462,116.0713,115.9462,116.004,4070.0
2019-10-18 13:05:00,120.62,120.74,120.59,120.74,4061.0,116.0232,116.1386,115.9943,116.1386,4061.0
2019-10-18 13:10:00,120.72,120.77,120.69,120.71,6320.0,116.1194,116.1675,116.0905,116.1098,6320.0
2019-10-18 13:15:00,120.68,120.69,120.62,120.66,6382.0,116.0809,116.0905,116.0232,116.0617,6382.0
2019-10-18 13:20:00,120.66,120.72,120.6,120.72,12152.0,116.0617,116.1194,116.004,116.1194,12152.0
2019-10-18 13:25:00,120.72,120.77,120.69,120.77,3744.0,116.1194,116.1675,116.0905,116.1675,3744.0
2019-10-18 13:30:00,120.84,120.97,120.83,120.94,5188.0,116.2348,116.3599,116.2252,116.331,5188.0
2019-10-18 13:35:00,120.91,121.01,120.87,121.0,3657.0,116.3021,116.3983,116.2637,116.3887,3657.0
2019-10-18 13:40:00,121.01,121.13,120.99,121.11,5778.0,116.3983,116.5138,116.3791,116.4945,5778.0
2019-10-18 13:45:00,121.09,121.09,121.04,121.09,7721.0,116.4753,116.4753,116.4272,116.4753,7721.0
2019-10-18 13:50:00,121.07,121.1,121.05,121.1,22465.0,116.456,116.4849,116.4368,116.4849,22465.0
2019-10-18 13:55:00,121.1,121.29,121.09,121.29,15957.0,116.4849,116.6677,116.4753,116.6677,15957.0
2019-10-18 14:00:00,121.29,121.4,121.2,121.24,9821.0,116.6677,116.7735,116.5811,116.6196,9821.0
2019-10-18 14:05:00,121.24,121.27,121.15,121.17,3444.0,116.6196,116.6484,116.533,116.5522,3444.0
2019-10-18 14:10:00,121.16,121.18,121.07,121.14,5987.0,116.5426,116.5619,116.456,116.5234,5987.0
2019-10-18 14:15:00,121.14,121.24,121.12,121.23,5867.0,116.5234,116.6196,116.5041,116.6099,5867.0
2019-10-18 14:20:00,121.24,121.3,121.24,121.26,11431.0,116.6196,116.6773,116.6196,116.6388,11431.0
2019-10-18 14:25:00,121.26,121.28,121.19,121.27,4938.0,116.6388,116.658,116.5715,116.6484,4938.0
2019-10-18 14:30:00,121.27,121.3,121.22,121.3,5724.0,116.6484,116.6773,116.6003,116.6773,5724.0
2019-10-18 14:35:00,121.25,121.25,121.17,121.17,3231.0,116.6292,116.6292,116.5522,116.5522,3231.0
2019-10-18 14:40:00,121.19,121.23,121.14,121.16,4211.0,116.5715,116.6099,116.5234,116.5426,4211.0
2019-10-18 14:45:00,121.14,121.19,121.11,121.11,6793.0,116.5234,116.5715,116.4945,116.4945,6793.0
2019-10-18 14:50:00,121.13,121.24,121.09,121.23,2913.0,116.5138,116.6196,116.4753,116.6099,2913.0
2019-10-18 14:55:00,121.24,121.25,121.19,121.24,3208.0,116.6196,116.6292,116.5715,116.6196,3208.0
2019-10-18 15:00:00,121.26,121.33,121.24,121.32,5308.0,116.6388,116.7061,116.6196,116.6965,5308.0
2019-10-18 15:05:00,121.3,121.31,121.24,121.3,5400.0,116.6773,116.6869,116.6196,116.6773,5400.0
2019-10-18 15:10:00,121.3,121.36,121.26,121.36,5525.0,116.6773,116.735,116.6388,116.735,5525.0
2019-10-18 15:15:00,121.36,121.39,121.29,121.31,6144.0,116.735,116.7638,116.6677,116.6869,6144.0
2019-10-18 15:20:00,121.31,121.37,121.29,121.31,6718.0,116.6869,116.7446,116.6677,116.6869,6718.0
2019-10-18 15:25:00,121.32,121.32,121.14,121.16,16843.0,116.6965,116.6965,116.5234,116.5426,16843.0
2019-10-18 15:30:00,121.15,121.28,121.15,121.22,6924.0,116.533,116.658,116.533,116.6003,6924.0
2019-10-18 15:35:00,121.24,121.26,121.16,121.2,9066.0,116.6196,116.6388,116.5426,116.5811,9066.0
2019-10-18 15:40:00,121.17,121.19,121.12,121.12,13188.0,116.5522,116.5715,116.5041,116.5041,13188.0
2019-10-18 15:45:00,121.12,121.17,121.08,121.15,13560.0,116.5041,116.5522,116.4657,116.533,13560.0
2019-10-18 15:50:00,121.15,121.29,121.15,121.29,25894.0,116.533,116.6677,116.533,116.6677,25894.0
2019-10-18 15:55:00,121.27,121.27,121.01,121.02,79065.0,116.6484,116.6484,116.3983,116.4079,79065.0
2019-10-21 09:30:00,122.26,122.47,121.9,122.47,38294.0,117.6007,117.8027,117.2544,117.8027,38294.0
2019-10-21 09:35:00,122.61,123.21,122.47,123.06,23312.0,117.9374,118.5145,117.8027,118.3702,23312.0
2019-10-21 09:40:00,123.13,123.4,123.07,123.16,16242.0,118.4375,118.6972,118.3798,118.4664,16242.0
2019-10-21 09:45:00,123.16,123.16,122.59,122.84,10805.0,118.4664,118.4664,117.9181,118.1586,10805.0
2019-10-21 09:50:00,122.91,122.92,122.71,122.74,12423.0,118.2259,118.2355,118.0335,118.0624,12423.0
2019-10-21 09:55:00,122.75,122.87,122.6,122.63,10950.0,118.072,118.1874,117.9277,117.9566,10950.0
2019-10-21 10:00:00,122.63,122.68,122.1,122.17,31491.0,117.9566,118.0047,117.4468,117.5141,31491.0
2019-10-21 10:05:00,122.17,122.42,122.09,122.34,17327.0,117.5141,117.7546,117.4372,117.6776,17327.0
2019-10-21 10:10:00,122.42,122.58,122.35,122.57,27391.0,117.7546,117.9085,117.6873,117.8989,27391.0
2019-10-21 10:15:00,122.58,122.85,122.45,122.85,15738.0,117.9085,118.1682,117.7835,118.1682,15738.0
2019-10-21 10:20:00,122.88,122.98,122.71,122.97,11500.0,118.1971,118.2933,118.0335,118.2836,11500.0
2019-10-21 10:25:00,122.99,123.11,122.94,123.1,8951.0,118.3029,118.4183,118.2548,118.4087,8951.0
2019-10-21 10:30:00,123.1,123.11,122.9,122.99,10274.0,118.4087,118.4183,118.2163,118.3029,10274.0
2019-10-21 10:35:00,122.96,123.1,122.95,123.03,15440.0,118.274,118.4087,118.2644,118.3413,15440.0
2019-10-21 10:40:00,123.03,123.1,122.96,122.99,7421.0,118.3413,118.4087,118.274,118.3029,7421.0
2019-10-21 10:45:00,122.96,123.06,122.88,122.91,9894.0,118.274,118.3702,118.1971,118.2259,9894.0
2019-10-21 10:50:00,122.94,122.95,122.58,122.71,13157.0,118.2548,118.2644,117.9085,118.0335,13157.0
2019-10-21 10:55:00,122.73,122.85,122.7,122.85,4320.0,118.0528,118.1682,118.0239,118.1682,4320.0
2019-10-21 11:00:00,122.86,122.87,122.7,122.8,10990.0,118.1778,118.1874,118.0239,118.1201,10990.0
2019-10-21 11:05:00,122.84,122.92,122.8,122.9,4700.0,118.1586,118.2355,118.1201,118.2163,4700.0
2019-10-21 11:10:00,122.89,122.99,122.88,122.97,6178.0,118.2067,118.3029,118.1971,118.2836,6178.0
2019-10-21 11:15:00,122.94,122.98,122.91,122.95,7441.0,118.2548,118.2933,118.2259,118.2644,7441.0
2019-10-21 11:20:00,122.94,123.01,122.94,122.95,4931.0,118.2548,118.3221,118.2548,118.2644,4931.0
2019-10-21 11:25:00,122.93,122.99,122.9,122.96,5068.0,118.2452,118.3029,118.2163,118.274,5068.0
2019-10-21 11:30:00,122.96,123.02,122.95,122.97,6136.0,118.274,118.3317,118.2644,118.2836,6136.0
2019-10-21 11:35:00,122.98,123.03,122.87,123.03,11579.0,118.2933,118.3413,118.1874,118.3413,11579.0
2019-10-21 11:40:00,123.03,123.09,122.96,122.98,5350.0,118.3413,118.3991,118.274,118.2933,5350.0
2019-10-21 11:45:00,122.98,123.04,122.92,122.95,6368.0,118.2933,118.351,118.2355,118.2644,6368.0
2019-10-21 11:50:00,122.93,122.96,122.88,122.94,5098.0,118.2452,118.274,118.1971,118.2548,5098.0
2019-10-21 11:55:00,122.92,122.95,122.85,122.95,5599.0,118.2355,118.2644,118.1682,118.2644,5599.0
2019-10-21 12:00:00,122.95,123.0,122.84,122.99,19520.0,118.2644,118.3125,118.1586,118.3029,19520.0
2019-10-21 12:05:00,122.98,123.06,122.96,123.06,6000.0,118.2933,118.3702,118.274,118.3702,6000.0
2019-10-21 12:10:00,123.06,123.11,123.05,123.08,6500.0,118.3702,118.4183,118.3606,118.3894,6500.0
2019-10-21 12:15:00,123.09,123.12,123.04,123.08,5989.0,118.3991,118.4279,118.351,118.3894,5989.0
2019-10-21 12:20:00,123.07,123.09,123.0,123.08,7258.0,118.3798,118.3991,118.3125,118.3894,7258.0
2019-10-21 12:25:00,123.06,123.12,123.05,123.11,3100.0,118.3702,118.4279,118.3606,118.4183,3100.0
2019-10-21 12:30:00,123.1,123.11,123.01,123.02,6095.0,118.4087,118.4183,118.3221,118.3317,6095.0
2019-10-21 12:35:00,123.02,123.11,122.99,123.11,3650.0,118.3317,118.4183,118.3029,118.4183,3650.0
2019-10-21 12:40:00,123.12,123.14,123.04,123.08,4265.0,118.4279,118.4472,118.351,118.3894,4265.0
2019-10-21 12:45:00,123.1,123.16,123.1,123.14,5890.0,118.4087,118.4664,118.4087,118.4472,5890.0
2019-10-21 12:50:00,123.15,123.2,123.1,123.1,2886.0,118.4568,118.5049,118.4087,118.4087,2886.0
2019-10-21 12:55:00,123.1,123.15,123.06,123.08,2681.0,118.4087,118.4568,118.3702,118.3894,2681.0
2019-10-21 13:00:00,123.07,123.07,123.02,123.05,2700.0,118.3798,118.3798,118.3317,118.3606,2700.0
2019-10-21 13:05:00,123.02,123.02,122.79,122.86,12159.0,118.3317,118.3317,118.1105,118.1778,12159.0
2019-10-21 13:10:00,122.83,122.89,122.82,122.87,2544.0,118.149,118.2067,118.1394,118.1874,2544.0
2019-10-21 13:15:00,122.88,122.91,122.8,122.83,4800.0,118.1971,118.2259,118.1201,118.149,4800.0
2019-10-21 13:20:00,122.8,122.82,122.69,122.72,4307.0,118.1201,118.1394,118.0143,118.0432,4307.0
2019-10-21 13:25:00,122.7,122.75,122.66,122.66,20372.0,118.0239,118.072,117.9854,117.9854,20372.0
2019-10-21 13:30:00,122.68,122.68,122.58,122.59,5250.0,118.0047,118.0047,117.9085,117.9181,5250.0
2019-10-21 13:35:00,122.58,122.66,122.54,122.63,5850.0,117.9085,117.9854,117.87,117.9566,5850.0
2019-10-21 13:40:00,122.66,122.85,122.65,122.84,9806.0,117.9854,118.1682,117.9758,118.1586,9806.0
2019-10-21 13:45:00,122.86,122.87,122.65,122.67,8443.0,118.1778,118.1874,117.9758,117.9951,8443.0
2019-10-21 13:50:00,122.68,122.71,122.57,122.59,5632.0,118.0047,118.0335,117.8989,117.9181,5632.0
2019-10-21 13:55:00,122.61,122.65,122.57,122.63,13724.0,117.9374,117.9758,117.8989,117.9566,13724.0
2019-10-21 14:00:00,122.63,122.8,122.63,122.76,22156.0,117.9566,118.1201,117.9566,118.0816,22156.0
2019-10-21 14:05:00,122.77,122.94,122.76,122.85,33148.0,118.0913,118.2548,118.0816,118.1682,33148.0
2019-10-21 14:10:00,122.82,122.84,122.57,122.64,14567.0,118.1394,118.1586,117.8989,117.9662,14567.0
2019-10-21 14:15:00,122.65,122.7,122.61,122.63,5307.0,117.9758,118.0239,117.9374,117.9566,5307.0
2019-10-21 14:20:00,122.64,122.76,122.62,122.69,24681.0,117.9662,118.0816,117.947,118.0143,24681.0
2019-10-21 14:25:00,122.67,122.81,122.63,122.67,20454.0,117.9951,118.1297,117.9566,117.9951,20454.0
2019-10-21 14:30:00,122.67,122.71,122.64,122.64,5734.0,117.9951,118.0335,117.9662,117.9662,5734.0
2019-10-21 14:35:00,122.65,122.74,122.64,122.73,4424.0,117.9758,118.0624,117.9662,118.0528,4424.0
2019-10-21 14:40:00,122.71,122.81,122.67,122.74,17022.0,118.0335,118.1297,117.9951,118.0624,17022.0
2019-10-21 14:45:00,122.74,122.79,122.71,122.78,9642.0,118.0624,118.1105,118.0335,118.1009,9642.0
2019-10-21 14:50:00,122.76,122.83,122.75,122.83,5554.0,118.0816,118.149,118.072,118.149,5554.0
2019-10-21 14:55:00,122.83,122.91,122.77,122.86,10128.0,118.149,118.2259,118.0913,118.1778,10128.0
2019-10-21 15:00:00,122.85,122.89,122.77,122.89,16942.0,118.1682,118.2067,118.0913,118.2067,16942.0
2019-10-21 15:05:00,122.89,122.9,122.85,122.86,6558.0,118.2067,118.2163,118.1682,118.1778,6558.0
2019-10-21 15:10:00,122.86,122.99,122.84,122.92,7470.0,118.1778,118.3029,118.1586,118.2355,7470.0
2019-10-21 15:15:00,122.93,122.97,122.9,122.92,6997.0,118.2452,118.2836,118.2163,118.2355,6997.0
2019-10-21 15:20:00,122.93,122.94,122.82,122.84,9524.0,118.2452,118.2548,118.1394,118.1586,9524.0
2019-10-21 15:25:00,122.82,122.93,122.82,122.93,9620.0,118.1394,118.2452,118.1394,118.2452,9620.0
2019-10-21 15:30:00,122.93,122.98,122.81,122.81,12404.0,118.2452,118.2933,118.1297,118.1297,12404.0
2019-10-21 15:35:00,122.81,122.92,122.8,122.86,5415.0,118.1297,118.2355,118.1201,118.1778,5415.0
2019-10-21 15:40:00,122.87,122.95,122.87,122.89,6600.0,118.1874,118.2644,118.1874,118.2067,6600.0
2019-10-21 15:45:00,122.88,122.88,122.76,122.76,10685.0,118.1971,118.1971,118.0816,118.0816,10685.0
2019-10-21 15:50:00,122.78,122.95,122.78,122.92,13552.0,118.1009,118.2644,118.1009,118.2355,13552.0
2019-10-21 15:55:00,122.93,123.13,122.84,122.98,96503.0,118.2452,118.4375,118.1586,118.2933,96503.0
2019-10-22 09:30:00,122.62,122.77,122.04,122.72,27192.0,117.947,118.0913,117.3891,118.0432,27192.0
2019-10-22 09:35:00,122.81,122.81,122.43,122.62,4384.0,118.1297,118.1297,117.7642,117.947,4384.0
2019-10-22 09:40:00,122.57,122.57,122.29,122.31,7924.0,117.8989,117.8989,117.6296,117.6488,7924.0
2019-10-22 09:45:00,122.25,122.39,122.1,122.17,12466.0,117.5911,117.7257,117.4468,117.5141,12466.0
2019-10-22 09:50:00,122.2,122.22,122.05,122.14,12536.0,117.543,117.5622,117.3987,117.4853,12536.0
2019-10-22 09:55:00,122.16,122.47,122.15,122.43,15219.0,117.5045,117.8027,117.4949,117.7642,15219.0
2019-10-22 10:00:00,122.41,122.53,122.32,122.47,20297.0,117.745,117.8604,117.6584,117.8027,20297.0
2019-10-22 10:05:00,122.42,122.86,122.33,122.86,8897.0,117.7546,118.1778,117.668,118.1778,8897.0
2019-10-22 10:10:00,122.86,122.86,122.68,122.79,6251.0,118.1778,118.1778,118.0047,118.1105,6251.0
2019-10-22 10:15:00,122.75,122.85,122.64,122.84,11369.0,118.072,118.1682,117.9662,118.1586,11369.0
2019-10-22 10:20:00,122.83,122.83,122.72,122.72,3950.0,118.149,118.149,118.0432,118.0432,3950.0
2019-10-22 10:25:00,122.78,122.83,122.68,122.75,46887.0,118.1009,118.149,118.0047,118.072,46887.0
2019-10-22 10:30:00,122.75,122.9,122.72,122.72,6217.0,118.072,118.2163,118.0432,118.0432,6217.0
2019-10-22 10:35:00,122.71,122.85,122.64,122.83,16003.0,118.0335,118.1682,117.9662,118.149,16003.0
2019-10-22 10:40:00,122.81,122.84,122.74,122.83,12801.0,118.1297,118.1586,118.0624,118.149,12801.0
2019-10-22 10:45:00,122.83,122.92,122.67,122.72,14121.0,118.149,118.2355,117.9951,118.0432,14121.0
2019-10-22 10:50:00,122.74,122.75,122.7,122.71,15355.0,118.0624,118.072,118.0239,118.0335,15355.0
2019-10-22 10:55:00,122.73,122.84,122.69,122.7,13236.0,118.0528,118.1586,118.0143,118.0239,13236.0
2019-10-22 11:00:00,122.67,122.74,122.67,122.74,4950.0,117.9951,118.0624,117.9951,118.0624,4950.0
2019-10-22 11:05:00,122.75,122.89,122.75,122.86,15554.0,118.072,118.2067,118.072,118.1778,15554.0
2019-10-22 11:10:00,122.86,122.86,122.71,122.86,13431.0,118.1778,118.1778,118.0335,118.1778,13431.0
2019-10-22 11:15:00,122.85,122.85,122.79,122.81,2750.0,118.1682,118.1682,118.1105,118.1297,2750.0
2019-10-22 11:20:00,122.78,122.86,122.72,122.83,2660.0,118.1009,118.1778,118.0432,118.149,2660.0
2019-10-22 11:25:00,122.84,122.9,122.82,122.87,2653.0,118.1586,118.2163,118.1394,118.1874,2653.0
2019-10-22 11:30:00,122.79,122.85,122.76,122.83,3763.0,118.1105,118.1682,118.0816,118.149,3763.0
2019-10-22 11:35:00,122.86,122.97,122.86,122.93,2550.0,118.1778,118.2836,118.1778,118.2452,2550.0
2019-10-22 11:40:00,122.93,122.94,122.86,122.88,3201.0,118.2452,118.2548,118.1778,118.1971,3201.0
2019-10-22 11:45:00,122.85,122.91,122.76,122.76,5284.0,118.1682,118.2259,118.0816,118.0816,5284.0
2019-10-22 11:50:00,122.75,122.8,122.62,122.62,4250.0,118.072,118.1201,117.947,117.947,4250.0
2019-10-22 11:55:00,122.63,122.63,122.44,122.54,25565.0,117.9566,117.9566,117.7738,117.87,25565.0
2019-10-22 12:00:00,122.54,122.56,122.51,122.55,4610.0,117.87,117.8893,117.8412,117.8796,4610.0
2019-10-22 12:05:00,122.54,122.73,122.54,122.72,5171.0,117.87,118.0528,117.87,118.0432,5171.0
2019-10-22 12:10:00,122.72,122.8,122.7,122.76,3488.0,118.0432,118.1201,118.0239,118.0816,3488.0
2019-10-22 12:15:00,122.75,122.75,122.58,122.7,4293.0,118.072,118.072,117.9085,118.0239,4293.0
2019-10-22 12:20:00,122.68,122.71,122.66,122.68,4167.0,118.0047,118.0335,117.9854,118.0047,4167.0
2019-10-22 12:25:00,122.65,122.65,122.55,122.62,21100.0,117.9758,117.9758,117.8796,117.947,21100.0
2019-10-22 12:30:00,122.6,122.78,122.58,122.78,20570.0,117.9277,118.1009,117.9085,118.1009,20570.0
2019-10-22 12:35:00,122.78,122.78,122.67,122.72,20501.0,118.1009,118.1009,117.9951,118.0432,20501.0
2019-10-22 12:40:00,122.72,122.77,122.66,122.73,33379.0,118.0432,118.0913,117.9854,118.0528,33379.0
2019-10-22 12:45:00,122.72,122.77,122.68,122.76,4259.0,118.0432,118.0913,118.0047,118.0816,4259.0
2019-10-22 12:50:00,122.74,122.8,122.72,122.8,2959.0,118.0624,118.1201,118.0432,118.1201,2959.0
2019-10-22 12:55:00,122.78,122.85,122.75,122.77,5780.0,118.1009,118.1682,118.072,118.0913,5780.0
2019-10-22 13:00:00,122.77,122.82,122.69,122.69,3989.0,118.0913,118.1394,118.0143,118.0143,3989.0
2019-10-22 13:05:00,122.73,122.77,122.72,122.75,2984.0,118.0528,118.0913,118.0432,118.072,2984.0
2019-10-22 13:10:00,122.73,122.73,122.6,122.64,11094.0,118.0528,118.0528,117.9277,117.9662,11094.0
2019-10-22 13:15:00,122.63,122.65,122.58,122.6,3900.0,117.9566,117.9758,117.9085,117.9277,3900.0
2019-10-22 13:20:00,122.62,122.68,122.61,122.62,10158.0,117.947,118.0047,117.9374,117.947,10158.0
2019-10-22 13:25:00,122.65,122.76,122.64,122.71,35861.0,117.9758,118.0816,117.9662,118.0335,35861.0
2019-10-22 13:30:00,122.7,122.77,122.65,122.75,32309.0,118.0239,118.0913,117.9758,118.072,32309.0
2019-10-22 13:35:00,122.73,122.84,122.72,122.84,3050.0,118.0528,118.1586,118.0432,118.1586,3050.0
2019-10-22 13:40:00,122.83,122.89,122.83,122.89,4150.0,118.149,118.2067,118.149,118.2067,4150.0
2019-10-22 13:45:00,122.86,122.86,122.78,122.86,6678.0,118.1778,118.1778,118.1009,118.1778,6678.0
2019-10-22 13:50:00,122.87,122.87,122.81,122.84,4050.0,118.1874,118.1874,118.1297,118.1586,4050.0
2019-10-22 13:55:00,122.82,122.84,122.76,122.82,5450.0,118.1394,118.1586,118.0816,118.1394,5450.0
2019-10-22 14:00:00,122.8,122.93,122.8,122.91,7890.0,118.1201,118.2452,118.1201,118.2259,7890.0
2019-10-22 14:05:00,122.91,122.93,122.87,122.91,5822.0,118.2259,118.2452,118.1874,118.2259,5822.0
2019-10-22 14:10:00,122.91,123.01,122.89,122.94,4857.0,118.2259,118.3221,118.2067,118.2548,4857.0
2019-10-22 14:15:00,122.91,122.98,122.9,122.98,7170.0,118.2259,118.2933,118.2163,118.2933,7170.0
2019-10-22 14:20:00,123.01,123.01,122.79,122.79,5322.0,118.3221,118.3221,118.1105,118.1105,5322.0
2019-10-22 14:25:00,122.79,122.82,122.72,122.8,51448.0,118.1105,118.1394,118.0432,118.1201,51448.0
2019-10-22 14:30:00,122.83,122.85,122.31,122.53,47832.0,118.149,118.1682,117.6488,117.8604,47832.0
2019-10-22 14:35:00,122.53,122.6,122.3,122.4,36393.0,117.8604,117.9277,117.6392,117.7354,36393.0
2019-10-22 14:40:00,122.39,122.47,122.37,122.46,11798.0,117.7257,117.8027,117.7065,117.7931,11798.0
2019-10-22 14:45:00,122.45,122.54,122.4,122.52,43550.0,117.7835,117.87,117.7354,117.8508,43550.0
2019-10-22 14:50:00,122.5,122.5,122.24,122.34,18153.0,117.8315,117.8315,117.5815,117.6776,18153.0
2019-10-22 14:55:00,122.36,122.52,122.31,122.5,27739.0,117.6969,117.8508,117.6488,117.8315,27739.0
2019-10-22 15:00:00,122.51,122.52,122.25,122.31,16591.0,117.8412,117.8508,117.5911,117.6488,16591.0
2019-10-22 15:05:00,122.26,122.26,122.02,122.1,22479.0,117.6007,117.6007,117.3698,117.4468,22479.0
2019-10-22 15:10:00,122.1,122.19,122.06,122.19,23250.0,117.4468,117.5334,117.4083,117.5334,23250.0
2019-10-22 15:15:00,122.19,122.27,122.12,122.19,18284.0,117.5334,117.6103,117.466,117.5334,18284.0
2019-10-22 15:20:00,122.18,122.19,122.07,122.16,10930.0,117.5237,117.5334,117.4179,117.5045,10930.0
2019-10-22 15:25:00,122.16,122.25,122.13,122.24,9114.0,117.5045,117.5911,117.4756,117.5815,9114.0
2019-10-22 15:30:00,122.23,122.36,122.23,122.33,19138.0,117.5718,117.6969,117.5718,117.668,19138.0
2019-10-22 15:35:00,122.32,122.39,122.14,122.14,25469.0,117.6584,117.7257,117.4853,117.4853,25469.0
2019-10-22 15:40:00,122.12,122.12,122.02,122.03,10798.0,117.466,117.466,117.3698,117.3795,10798.0
2019-10-22 15:45:00,122.02,122.05,121.85,122.05,26484.0,117.3698,117.3987,117.2063,117.3987,26484.0
2019-10-22 15:50:00,122.04,122.08,121.91,122.04,37337.0,117.3891,117.4276,117.264,117.3891,37337.0
2019-10-22 15:55:00,122.05,122.14,122.0,122.03,122575.0,117.3987,117.4853,117.3506,117.3795,122575.0
2019-10-23 09:30:00,121.46,122.17,121.12,121.2,52865.0,116.8312,117.5141,116.5041,116.5811,52865.0
2019-10-23 09:35:00,121.12,121.69,121.02,121.53,5588.0,116.5041,117.0524,116.4079,116.8985,5588.0
2019-10-23 09:40:00,121.66,122.5,121.56,122.39,9760.0,117.0236,117.8315,116.9274,117.7257,9760.0
2019-10-23 09:45:00,122.48,123.21,122.4,123.14,22585.0,117.8123,118.5145,117.7354,118.4472,22585.0
2019-10-23 09:50:00,123.14,123.42,122.89,122.92,23286.0,118.4472,118.7165,118.2067,118.2355,23286.0
2019-10-23 09:55:00,122.91,122.91,122.56,122.75,16096.0,118.2259,118.2259,117.8893,118.072,16096.0
2019-10-23 10:00:00,122.75,122.78,122.17,122.25,22227.0,118.072,118.1009,117.5141,117.5911,22227.0
2019-10-23 10:05:00,122.27,122.36,122.09,122.16,8171.0,117.6103,117.6969,117.4372,117.5045,8171.0
2019-10-23 10:10:00,122.04,122.19,122.04,122.09,2668.0,117.3891,117.5334,117.3891,117.4372,2668.0
2019-10-23 10:15:00,122.08,122.69,121.93,122.64,13187.0,117.4276,118.0143,117.2833,117.9662,13187.0
2019-10-23 10:20:00,122.69,122.69,122.45,122.48,7700.0,118.0143,118.0143,117.7835,117.8123,7700.0
2019-10-23 10:25:00,122.48,122.93,122.48,122.87,17216.0,117.8123,118.2452,117.8123,118.1874,17216.0
2019-10-23 10:30:00,122.93,123.2,122.89,123.18,19155.0,118.2452,118.5049,118.2067,118.4856,19155.0
2019-10-23 10:35:00,123.15,123.22,123.03,123.04,15067.0,118.4568,118.5241,118.3413,118.351,15067.0
2019-10-23 10:40:00,123.02,123.23,122.96,123.16,14273.0,118.3317,118.5337,118.274,118.4664,14273.0
2019-10-23 10:45:00,123.19,123.36,123.17,123.3,22910.0,118.4953,118.6588,118.476,118.6011,22910.0
2019-10-23 10:50:00,123.31,123.47,123.31,123.36,14184.0,118.6107,118.7646,118.6107,118.6588,14184.0
2019-10-23 10:55:00,123.4,123.4,123.07,123.12,5265.0,118.6972,118.6972,118.3798,118.4279,5265.0
2019-10-23 11:00:00,123.14,123.23,123.07,123.07,4350.0,118.4472,118.5337,118.3798,118.3798,4350.0
2019-10-23 11:05:00,123.12,123.12,122.96,123.02,7350.0,118.4279,118.4279,118.274,118.3317,7350.0
2019-10-23 11:10:00,122.97,123.09,122.91,123.01,16598.0,118.2836,118.3991,118.2259,118.3221,16598.0
2019-10-23 11:15:00,123.0,123.03,122.74,122.74,12680.0,118.3125,118.3413,118.0624,118.0624,12680.0
2019-10-23 11:20:00,122.68,122.68,122.55,122.62,5752.0,118.0047,118.0047,117.8796,117.947,5752.0
2019-10-23 11:25:00,122.59,122.78,122.58,122.78,16838.0,117.9181,118.1009,117.9085,118.1009,16838.0
2019-10-23 11:30:00,122.81,122.85,122.69,122.75,7350.0,118.1297,118.1682,118.0143,118.072,7350.0
2019-10-23 11:35:00,122.77,122.8,122.65,122.73,4294.0,118.0913,118.1201,117.9758,118.0528,4294.0
2019-10-23 11:40:00,122.76,122.88,122.76,122.88,8813.0,118.0816,118.1971,118.0816,118.1971,8813.0
2019-10-23 11:45:00,122.84,123.03,122.83,122.98,5144.0,118.1586,118.3413,118.149,118.2933,5144.0
2019-10-23 11:50:00,123.02,123.03,122.92,123.03,3700.0,118.3317,118.3413,118.2355,118.3413,3700.0
2019-10-23 11:55:00,123.07,123.08,122.93,122.93,6615.0,118.3798,118.3894,118.2452,118.2452,6615.0
2019-10-23 12:00:00,122.95,123.0,122.89,122.89,5189.0,118.2644,118.3125,118.2067,118.2067,5189.0
2019-10-23 12:05:00,122.86,122.86,122.7,122.73,7300.0,118.1778,118.1778,118.0239,118.0528,7300.0
2019-10-23 12:10:00,122.68,122.76,122.68,122.75,12968.0,118.0047,118.0816,118.0047,118.072,12968.0
2019-10-23 12:15:00,122.76,122.82,122.75,122.79,6360.0,118.0816,118.1394,118.072,118.1105,6360.0
2019-10-23 12:20:00,122.82,122.92,122.82,122.84,10287.0,118.1394,118.2355,118.1394,118.1586,10287.0
2019-10-23 12:25:00,122.85,123.03,122.83,122.98,6901.0,118.1682,118.3413,118.149,118.2933,6901.0
2019-10-23 12:30:00,122.95,123.07,122.95,123.03,11000.0,118.2644,118.3798,118.2644,118.3413,11000.0
2019-10-23 12:35:00,123.06,123.06,122.97,122.98,2331.0,118.3702,118.3702,118.2836,118.2933,2331.0
2019-10-23 12:40:00,123.0,123.04,122.96,122.98,6277.0,118.3125,118.351,118.274,118.2933,6277.0
2019-10-23 12:45:00,122.99,123.0,122.89,122.97,3050.0,118.3029,118.3125,118.2067,118.2836,3050.0
2019-10-23 12:50:00,122.99,122.99,122.91,122.97,6478.0,118.3029,118.3029,118.2259,118.2836,6478.0
2019-10-23 12:55:00,122.94,122.98,122.83,122.86,4700.0,118.2548,118.2933,118.149,118.1778,4700.0
2019-10-23 13:00:00,122.88,123.12,122.88,123.12,15592.0,118.1971,118.4279,118.1971,118.4279,15592.0
2019-10-23 13:05:00,123.13,123.15,123.09,123.1,2656.0,118.4375,118.4568,118.3991,118.4087,2656.0
2019-10-23 13:10:00,123.09,123.21,123.03,123.12,11034.0,118.3991,118.5145,118.3413,118.4279,11034.0
2019-10-23 13:15:00,123.14,123.2,123.06,123.06,2600.0,118.4472,118.5049,118.3702,118.3702,2600.0
2019-10-23 13:20:00,123.02,123.05,123.0,123.02,2158.0,118.3317,118.3606,118.3125,118.3317,2158.0
2019-10-23 13:25:00,123.04,123.11,123.04,123.08,2418.0,118.351,118.4183,118.351,118.3894,2418.0
2019-10-23 13:30:00,123.1,123.12,123.0,123.04,5822.0,118.4087,118.4279,118.3125,118.351,5822.0
2019-10-23 13:35:00,123.03,123.14,123.02,123.11,5448.0,118.3413,118.4472,118.3317,118.4183,5448.0
2019-10-23 13:40:00,123.13,123.38,123.13,123.36,8198.0,118.4375,118.678,118.4375,118.6588,8198.0
2019-10-23 13:45:00,123.35,123.43,123.29,123.38,9350.0,118.6492,118.7261,118.5914,118.678,9350.0
2019-10-23 13:50:00,123.43,123.5,123.41,123.47,5308.0,118.7261,118.7934,118.7069,118.7646,5308.0
2019-10-23 13:55:00,123.43,123.44,123.29,123.29,4656.0,118.7261,118.7357,118.5914,118.5914,4656.0
2019-10-23 14:00:00,123.34,123.34,123.19,123.25,6261.0,118.6395,118.6395,118.4953,118.553,6261.0
2019-10-23 14:05:00,123.25,123.27,123.17,123.2,4959.0,118.553,118.5722,118.476,118.5049,4959.0
2019-10-23 14:10:00,123.19,123.19,123.02,123.08,6695.0,118.4953,118.4953,118.3317,118.3894,6695.0
2019-10-23 14:15:00,123.07,123.25,123.07,123.2,7665.0,118.3798,118.553,118.3798,118.5049,7665.0
2019-10-23 14:20:00,123.14,123.24,123.13,123.24,3831.0,118.4472,118.5433,118.4375,118.5433,3831.0
2019-10-23 14:25:00,123.22,123.29,123.22,123.26,3727.0,118.5241,118.5914,118.5241,118.5626,3727.0
2019-10-23 14:30:00,123.28,123.33,123.27,123.33,3708.0,118.5818,118.6299,118.5722,118.6299,3708.0
2019-10-23 14:35:00,123.32,123.33,123.2,123.22,2700.0,118.6203,118.6299,118.5049,118.5241,2700.0
2019-10-23 14:40:00,123.22,123.27,123.17,123.27,5605.0,118.5241,118.5722,118.476,118.5722,5605.0
2019-10-23 14:45:00,123.29,123.36,123.28,123.33,2857.0,118.5914,118.6588,118.5818,118.6299,2857.0
2019-10-23 14:50:00,123.31,123.33,123.2,123.27,2971.0,118.6107,118.6299,118.5049,118.5722,2971.0
2019-10-23 14:55:00,123.27,123.32,123.26,123.28,8826.0,118.5722,118.6203,118.5626,118.5818,8826.0
2019-10-23 15:00:00,123.23,123.3,123.23,123.28,3450.0,118.5337,118.6011,118.5337,118.5818,3450.0
2019-10-23 15:05:00,123.27,123.36,123.26,123.31,23513.0,118.5722,118.6588,118.5626,118.6107,23513.0
2019-10-23 15:10:00,123.31,123.33,123.21,123.23,20083.0,118.6107,118.6299,118.5145,118.5337,20083.0
2019-10-23 15:15:00,123.25,123.31,123.22,123.22,19447.0,118.553,118.6107,118.5241,118.5241,19447.0
2019-10-23 15:20:00,123.25,123.38,123.25,123.36,11135.0,118.553,118.678,118.553,118.6588,11135.0
2019-10-23 15:25:00,123.37,123.41,123.22,123.33,27276.0,118.6684,118.7069,118.5241,118.6299,27276.0
2019-10-23 15:30:00,123.31,123.44,123.3,123.41,6251.0,118.6107,118.7357,118.6011,118.7069,6251.0
2019-10-23 15:35:00,123.42,123.45,123.39,123.43,9665.0,118.7165,118.7453,118.6876,118.7261,9665.0
2019-10-23 15:40:00,123.43,123.43,123.29,123.31,14629.0,118.7261,118.7261,118.5914,118.6107,14629.0
2019-10-23 15:45:00,123.32,123.49,123.28,123.49,22733.0,118.6203,118.7838,118.5818,118.7838,22733.0
2019-10-23 15:50:00,123.49,123.67,123.43,123.45,56378.0,118.7838,118.957,118.7261,118.7453,56378.0
2019-10-23 15:55:00,123.47,123.55,123.4,123.49,45379.0,118.7646,118.8415,118.6972,118.7838,45379.0
2019-10-24 09:30:00,123.85,124.65,123.6,124.52,24101.0,119.1301,119.8996,118.8896,119.7746,24101.0
2019-10-24 09:35:00,124.52,124.59,124.0,124.0,3847.0,119.7746,119.8419,119.2744,119.2744,3847.0
2019-10-24 09:40:00,124.04,124.04,123.39,123.82,11337.0,119.3129,119.3129,118.6876,119.1012,11337.0
2019-10-24 09:45:00,123.85,123.87,123.61,123.73,3937.0,119.1301,119.1493,118.8992,119.0147,3937.0
2019-10-24 09:50:00,123.7,123.88,123.62,123.63,7220.0,118.9858,119.159,118.9089,118.9185,7220.0
2019-10-24 09:55:00,123.47,123.55,123.29,123.4,5259.0,118.7646,118.8415,118.5914,118.6972,5259.0
2019-10-24 10:00:00,123.51,123.51,123.08,123.21,21896.0,118.8031,118.8031,118.3894,118.5145,21896.0
2019-10-24 10:05:00,123.29,123.31,122.9,123.16,12277.0,118.5914,118.6107,118.2163,118.4664,12277.0
2019-10-24 10:10:00,123.2,123.2,122.86,123.02,5417.0,118.5049,118.5049,118.1778,118.3317,5417.0
2019-10-24 10:15:00,123.01,123.12,122.92,122.99,16371.0,118.3221,118.4279,118.2355,118.3029,16371.0
2019-10-24 10:20:00,123.05,123.15,123.0,123.08,5055.0,118.3606,118.4568,118.3125,118.3894,5055.0
2019-10-24 10:25:00,123.05,123.21,123.04,123.19,2336.0,118.3606,118.5145,118.351,118.4953,2336.0
2019-10-24 10:30:00,123.21,123.21,123.04,123.15,9453.0,118.5145,118.5145,118.351,118.4568,9453.0
2019-10-24 10:35:00,123.16,123.36,123.16,123.36,1703.0,118.4664,118.6588,118.4664,118.6588,1703.0
2019-10-24 10:40:00,123.37,123.45,123.33,123.34,2798.0,118.6684,118.7453,118.6299,118.6395,2798.0
2019-10-24 10:45:00,123.36,123.62,123.32,123.61,6800.0,118.6588,118.9089,118.6203,118.8992,6800.0
2019-10-24 10:50:00,123.56,123.66,123.4,123.66,5585.0,118.8512,118.9473,118.6972,118.9473,5585.0
2019-10-24 10:55:00,123.67,123.78,123.58,123.7,4890.0,118.957,119.0628,118.8704,118.9858,4890.0
2019-10-24 11:00:00,123.74,123.79,123.67,123.75,5842.0,119.0243,119.0724,118.957,119.0339,5842.0
2019-10-24 11:05:00,123.77,124.04,123.74,123.97,13266.0,119.0531,119.3129,119.0243,119.2455,13266.0
2019-10-24 11:10:00,123.95,124.07,123.9,123.9,8198.0,119.2263,119.3417,119.1782,119.1782,8198.0
2019-10-24 11:15:00,123.93,124.04,123.87,123.95,13517.0,119.2071,119.3129,119.1493,119.2263,13517.0
2019-10-24 11:20:00,123.93,123.98,123.88,123.88,8048.0,119.2071,119.2551,119.159,119.159,8048.0
2019-10-24 11:25:00,123.88,124.0,123.82,124.0,8819.0,119.159,119.2744,119.1012,119.2744,8819.0
2019-10-24 11:30:00,124.01,124.36,124.0,124.24,13472.0,119.284,119.6207,119.2744,119.5052,13472.0
2019-10-24 11:35:00,124.26,124.34,124.26,124.32,2837.0,119.5245,119.6014,119.5245,119.5822,2837.0
2019-10-24 11:40:00,124.28,124.33,124.22,124.27,26834.0,119.5437,119.5918,119.486,119.5341,26834.0
2019-10-24 11:45:00,124.28,124.28,124.02,124.06,5642.0,119.5437,119.5437,119.2936,119.3321,5642.0
2019-10-24 11:50:00,124.07,124.07,123.8,124.05,21753.0,119.3417,119.3417,119.082,119.3225,21753.0
2019-10-24 11:55:00,124.05,124.25,124.01,124.15,7581.0,119.3225,119.5149,119.284,119.4187,7581.0
2019-10-24 12:00:00,124.17,124.2,124.04,124.04,8589.0,119.4379,119.4668,119.3129,119.3129,8589.0
2019-10-24 12:05:00,124.05,124.13,124.01,124.13,19217.0,119.3225,119.3994,119.284,119.3994,19217.0
2019-10-24 12:10:00,124.11,124.16,123.99,124.05,14538.0,119.3802,119.4283,119.2648,119.3225,14538.0
2019-10-24 12:15:00,124.03,124.05,123.71,123.93,56422.0,119.3032,119.3225,118.9954,119.2071,56422.0
2019-10-24 12:20:00,123.94,124.11,123.94,123.97,32887.0,119.2167,119.3802,119.2167,119.2455,32887.0
2019-10-24 12:25:00,123.97,124.09,123.97,124.07,3522.0,119.2455,119.361,119.2455,119.3417,3522.0
2019-10-24 12:30:00,124.05,124.05,123.95,124.05,4361.0,119.3225,119.3225,119.2263,119.3225,4361.0
2019-10-24 12:35:00,124.04,124.07,123.95,124.01,4972.0,119.3129,119.3417,119.2263,119.284,4972.0
2019-10-24 12:40:00,124.05,124.05,123.95,123.99,4269.0,119.3225,119.3225,119.2263,119.2648,4269.0
2019-10-24 12:45:00,123.98,124.05,123.96,123.98,2363.0,119.2551,119.3225,119.2359,119.2551,2363.0
2019-10-24 12:50:00,124.0,124.13,123.99,124.09,3200.0,119.2744,119.3994,119.2648,119.361,3200.0
2019-10-24 12:55:00,124.1,124.13,124.01,124.08,4850.0,119.3706,119.3994,119.284,119.3513,4850.0
2019-10-24 13:00:00,124.09,124.1,124.03,124.06,4254.0,119.361,119.3706,119.3032,119.3321,4254.0
2019-10-24 13:05:00,124.04,124.13,124.03,124.07,4603.0,119.3129,119.3994,119.3032,119.3417,4603.0
2019-10-24 13:10:00,124.05,124.12,123.91,123.91,15366.0,119.3225,119.3898,119.1878,119.1878,15366.0
2019-10-24 13:15:00,123.93,123.93,123.63,123.63,9905.0,119.2071,119.2071,118.9185,118.9185,9905.0
2019-10-24 13:20:00,123.61,123.68,123.61,123.62,4074.0,118.8992,118.9666,118.8992,118.9089,4074.0
2019-10-24 13:25:00,123.59,123.67,123.56,123.63,3876.0,118.88,118.957,118.8512,118.9185,3876.0
2019-10-24 13:30:00,123.62,123.75,123.5,123.54,17896.0,118.9089,119.0339,118.7934,118.8319,17896.0
2019-10-24 13:35:00,123.55,123.62,123.52,123.59,6421.0,118.8415,118.9089,118.8127,118.88,6421.0
2019-10-24 13:40:00,123.57,123.61,123.57,123.59,5642.0,118.8608,118.8992,118.8608,118.88,5642.0
2019-10-24 13:45:00,123.58,123.58,123.51,123.57,6500.0,118.8704,118.8704,118.8031,118.8608,6500.0
2019-10-24 13:50:00,123.59,123.59,123.52,123.53,4162.0,118.88,118.88,118.8127,118.8223,4162.0
2019-10-24 13:55:00,123.51,123.54,123.49,123.53,2935.0,118.8031,118.8319,118.7838,118.8223,2935.0
2019-10-24 14:00:00,123.52,123.6,123.49,123.5,6690.0,118.8127,118.8896,118.7838,118.7934,6690.0
2019-10-24 14:05:00,123.52,123.63,123.48,123.61,22187.0,118.8127,118.9185,118.7742,118.8992,22187.0
2019-10-24 14:10:00,123.62,123.76,123.61,123.75,36070.0,118.9089,119.0435,118.8992,119.0339,36070.0
2019-10-24 14:15:00,123.73,123.74,123.58,123.58,6202.0,119.0147,119.0243,118.8704,118.8704,6202.0
2019-10-24 14:20:00,123.58,123.62,123.58,123.59,2350.0,118.8704,118.9089,118.8704,118.88,2350.0
2019-10-24 14:25:00,123.58,123.6,123.54,123.59,5479.0,118.8704,118.8896,118.8319,118.88,5479.0
2019-10-24 14:30:00,123.57,123.73,123.56,123.73,13037.0,118.8608,119.0147,118.8512,119.0147,13037.0
2019-10-24 14:35:00,123.75,123.91,123.75,123.81,23193.0,119.0339,119.1878,119.0339,119.0916,23193.0
2019-10-24 14:40:00,123.79,123.79,123.56,123.65,30655.0,119.0724,119.0724,118.8512,118.9377,30655.0
2019-10-24 14:45:00,123.65,123.76,123.63,123.73,2871.0,118.9377,119.0435,118.9185,119.0147,2871.0
2019-10-24 14:50:00,123.72,123.85,123.72,123.83,2060.0,119.0051,119.1301,119.0051,119.1109,2060.0
2019-10-24 14:55:00,123.82,123.87,123.8,123.85,2445.0,119.1012,119.1493,119.082,119.1301,2445.0
2019-10-24 15:00:00,123.86,123.9,123.84,123.9,3221.0,119.1397,119.1782,119.1205,119.1782,3221.0
2019-10-24 15:05:00,123.91,123.92,123.86,123.87,2658.0,119.1878,119.1974,119.1397,119.1493,2658.0
2019-10-24 15:10:00,123.86,123.9,123.83,123.89,3218.0,119.1397,119.1782,119.1109,119.1686,3218.0
2019-10-24 15:15:00,123.87,123.91,123.86,123.9,4678.0,119.1493,119.1878,119.1397,119.1782,4678.0
2019-10-24 15:20:00,123.93,124.06,123.91,124.05,4891.0,119.2071,119.3321,119.1878,119.3225,4891.0
2019-10-24 15:25:00,124.05,124.12,124.04,124.09,8237.0,119.3225,119.3898,119.3129,119.361,8237.0
2019-10-24 15:30:00,124.09,124.12,124.0,124.04,12205.0,119.361,119.3898,119.2744,119.3129,12205.0
2019-10-24 15:35:00,124.04,124.11,123.96,124.07,13432.0,119.3129,119.3802,119.2359,119.3417,13432.0
2019-10-24 15:40:00,124.1,124.12,124.02,124.06,15180.0,119.3706,119.3898,119.2936,119.3321,15180.0
2019-10-24 15:45:00,124.07,124.3,124.06,124.3,12599.0,119.3417,119.5629,119.3321,119.5629,12599.0
2019-10-24 15:50:00,124.29,124.36,124.23,124.33,40764.0,119.5533,119.6207,119.4956,119.5918,40764.0
2019-10-24 15:55:00,124.33,124.45,124.23,124.3,73536.0,119.5918,119.7072,119.4956,119.5629,73536.0
2019-10-25 09:30:00,123.77,124.28,123.77,124.23,15921.0,119.0531,119.5437,119.0531,119.4956,15921.0
2019-10-25 09:35:00,124.3,124.65,124.21,124.62,8754.0,119.5629,119.8996,119.4764,119.8708,8754.0
2019-10-25 09:40:00,124.61,124.81,124.54,124.81,7743.0,119.8611,120.0535,119.7938,120.0535,7743.0
2019-10-25 09:45:00,124.71,124.98,124.64,124.84,7450.0,119.9573,120.217,119.89,120.0824,7450.0
2019-10-25 09:50:00,124.85,125.11,124.84,125.1,24930.0,120.092,120.3421,120.0824,120.3325,24930.0
2019-10-25 09:55:00,125.17,125.24,125.02,125.09,16958.0,120.3998,120.4671,120.2555,120.3228,16958.0
2019-10-25 10:00:00,125.0,125.29,124.99,125.17,17256.0,120.2363,120.5152,120.2267,120.3998,17256.0
2019-10-25 10:05:00,125.16,125.24,124.92,124.97,13316.0,120.3902,120.4671,120.1593,120.2074,13316.0
2019-10-25 10:10:00,124.96,124.99,124.72,124.72,17721.0,120.1978,120.2267,119.9669,119.9669,17721.0
2019-10-25 10:15:00,124.8,125.01,124.71,125.0,6504.0,120.0439,120.2459,119.9573,120.2363,6504.0
2019-10-25 10:20:00,125.0,125.17,124.87,125.14,10719.0,120.2363,120.3998,120.1112,120.3709,10719.0
2019-10-25 10:25:00,125.15,125.2,125.0,125.01,6356.0,120.3806,120.4287,120.2363,120.2459,6356.0
2019-10-25 10:30:00,125.02,125.14,125.01,125.08,10361.0,120.2555,120.3709,120.2459,120.3132,10361.0
2019-10-25 10:35:00,125.08,125.22,125.04,125.17,11255.0,120.3132,120.4479,120.2747,120.3998,11255.0
2019-10-25 10:40:00,125.18,125.24,125.14,125.17,7137.0,120.4094,120.4671,120.3709,120.3998,7137.0
2019-10-25 10:45:00,125.13,125.4,125.11,125.34,14600.0,120.3613,120.621,120.3421,120.5633,14600.0
2019-10-25 10:50:00,125.38,125.44,125.29,125.36,8944.0,120.6018,120.6595,120.5152,120.5826,8944.0
2019-10-25 10:55:00,125.33,125.43,125.28,125.39,4992.0,120.5537,120.6499,120.5056,120.6114,4992.0
2019-10-25 11:00:00,125.39,125.44,125.37,125.41,7366.0,120.6114,120.6595,120.5922,120.6306,7366.0
2019-10-25 11:05:00,125.4,125.51,125.38,125.47,14914.0,120.621,120.7268,120.6018,120.6884,14914.0
2019-10-25 11:10:00,125.51,125.73,125.45,125.69,24356.0,120.7268,120.9385,120.6691,120.9,24356.0
2019-10-25 11:15:00,125.66,125.85,125.66,125.78,30717.0,120.8711,121.0539,120.8711,120.9865,30717.0
2019-10-25 11:20:00,125.76,126.13,125.76,126.13,19286.0,120.9673,121.3232,120.9673,121.3232,19286.0
2019-10-25 11:25:00,126.11,126.34,126.07,126.27,19384.0,121.304,121.5252,121.2655,121.4579,19384.0
2019-10-25 11:30:00,126.3,126.34,126.1,126.23,11772.0,121.4867,121.5252,121.2944,121.4194,11772.0
2019-10-25 11:35:00,126.23,126.34,126.19,126.3,17554.0,121.4194,121.5252,121.3809,121.4867,17554.0
2019-10-25 11:40:00,126.28,126.4,126.22,126.39,7991.0,121.4675,121.5829,121.4098,121.5733,7991.0
2019-10-25 11:45:00,126.38,126.72,126.34,126.57,21458.0,121.5637,121.8907,121.5252,121.7464,21458.0
2019-10-25 11:50:00,126.57,126.57,126.26,126.31,6301.0,121.7464,121.7464,121.4483,121.4963,6301.0
2019-10-25 11:55:00,126.29,126.29,126.18,126.27,7150.0,121.4771,121.4771,121.3713,121.4579,7150.0
2019-10-25 12:00:00,126.3,126.39,126.08,126.17,10254.0,121.4867,121.5733,121.2751,121.3617,10254.0
2019-10-25 12:05:00,126.18,126.27,126.12,126.27,6229.0,121.3713,121.4579,121.3136,121.4579,6229.0
2019-10-25 12:10:00,126.27,126.32,126.25,126.31,4672.0,121.4579,121.506,121.4386,121.4963,4672.0
2019-10-25 12:15:00,126.31,126.43,126.26,126.42,9190.0,121.4963,121.6118,121.4483,121.6022,9190.0
2019-10-25 12:20:00,126.4,126.53,126.4,126.5,12350.0,121.5829,121.708,121.5829,121.6791,12350.0
2019-10-25 12:25:00,126.47,126.56,126.43,126.55,8144.0,121.6503,121.7368,121.6118,121.7272,8144.0
2019-10-25 12:30:00,126.55,126.55,126.33,126.33,12178.0,121.7272,121.7272,121.5156,121.5156,12178.0
2019-10-25 12:35:00,126.33,126.42,126.29,126.42,9536.0,121.5156,121.6022,121.4771,121.6022,9536.0
2019-10-25 12:40:00,126.41,126.41,126.25,126.3,6920.0,121.5925,121.5925,121.4386,121.4867,6920.0
2019-10-25 12:45:00,126.3,126.31,126.19,126.21,7849.0,121.4867,121.4963,121.3809,121.4002,7849.0
2019-10-25 12:50:00,126.21,126.26,126.12,126.21,19868.0,121.4002,121.4483,121.3136,121.4002,19868.0
2019-10-25 12:55:00,126.19,126.42,126.19,126.38,28442.0,121.3809,121.6022,121.3809,121.5637,28442.0
2019-10-25 13:00:00,126.38,126.38,126.32,126.33,5200.0,121.5637,121.5637,121.506,121.5156,5200.0
2019-10-25 13:05:00,126.32,126.33,126.18,126.22,4506.0,121.506,121.5156,121.3713,121.4098,4506.0
2019-10-25 13:10:00,126.22,126.27,126.2,126.22,6073.0,121.4098,121.4579,121.3905,121.4098,6073.0
2019-10-25 13:15:00,126.22,126.28,126.19,126.24,8608.0,121.4098,121.4675,121.3809,121.429,8608.0
2019-10-25 13:20:00,126.21,126.27,126.21,126.23,9736.0,121.4002,121.4579,121.4002,121.4194,9736.0
2019-10-25 13:25:00,126.21,126.29,126.21,126.23,6747.0,121.4002,121.4771,121.4002,121.4194,6747.0
2019-10-25 13:30:00,126.23,126.26,126.21,126.26,9052.0,121.4194,121.4483,121.4002,121.4483,9052.0
2019-10-25 13:35:00,126.27,126.32,126.22,126.27,5553.0,121.4579,121.506,121.4098,121.4579,5553.0
2019-10-25 13:40:00,126.27,126.41,126.25,126.41,6950.0,121.4579,121.5925,121.4386,121.5925,6950.0
2019-10-25 13:45:00,126.42,126.46,126.28,126.33,6950.0,121.6022,121.6406,121.4675,121.5156,6950.0
2019-10-25 13:50:00,126.31,126.34,126.28,126.33,6400.0,121.4963,121.5252,121.4675,121.5156,6400.0
2019-10-25 13:55:00,126.31,126.33,126.28,126.3,7246.0,121.4963,121.5156,121.4675,121.4867,7246.0
2019-10-25 14:00:00,126.29,126.44,126.28,126.3,18558.0,121.4771,121.6214,121.4675,121.4867,18558.0
2019-10-25 14:05:00,126.3,126.41,126.28,126.4,9529.0,121.4867,121.5925,121.4675,121.5829,9529.0
2019-10-25 14:10:00,126.41,126.45,126.37,126.45,10127.0,121.5925,121.631,121.5541,121.631,10127.0
2019-10-25 14:15:00,126.47,126.48,126.37,126.37,3338.0,121.6503,121.6599,121.5541,121.5541,3338.0
2019-10-25 14:20:00,126.38,126.38,126.19,126.19,29390.0,121.5637,121.5637,121.3809,121.3809,29390.0
2019-10-25 14:25:00,126.2,126.24,126.15,126.22,6392.0,121.3905,121.429,121.3424,121.4098,6392.0
2019-10-25 14:30:00,126.23,126.23,126.0,126.08,8152.0,121.4194,121.4194,121.1982,121.2751,8152.0
2019-10-25 14:35:00,126.06,126.08,125.96,126.01,15403.0,121.2559,121.2751,121.1597,121.2078,15403.0
2019-10-25 14:40:00,126.0,126.09,125.98,125.98,4400.0,121.1982,121.2847,121.1789,121.1789,4400.0
2019-10-25 14:45:00,125.98,125.99,125.84,125.87,7294.0,121.1789,121.1885,121.0443,121.0731,7294.0
2019-10-25 14:50:00,125.83,125.9,125.78,125.89,5604.0,121.0346,121.102,120.9865,121.0924,5604.0
2019-10-25 14:55:00,125.88,125.92,125.79,125.8,6418.0,121.0827,121.1212,120.9962,121.0058,6418.0
2019-10-25 15:00:00,125.77,125.85,125.73,125.84,5493.0,120.9769,121.0539,120.9385,121.0443,5493.0
2019-10-25 15:05:00,125.85,125.89,125.79,125.83,6237.0,121.0539,121.0924,120.9962,121.0346,6237.0
2019-10-25 15:10:00,125.86,125.93,125.86,125.93,3335.0,121.0635,121.1308,121.0635,121.1308,3335.0
2019-10-25 15:15:00,125.94,126.05,125.94,125.97,6517.0,121.1404,121.2463,121.1404,121.1693,6517.0
2019-10-25 15:20:00,125.97,126.09,125.96,126.05,3888.0,121.1693,121.2847,121.1597,121.2463,3888.0
2019-10-25 15:25:00,126.03,126.09,126.03,126.06,5490.0,121.227,121.2847,121.227,121.2559,5490.0
2019-10-25 15:30:00,126.08,126.17,126.08,126.13,8723.0,121.2751,121.3617,121.2751,121.3232,8723.0
2019-10-25 15:35:00,126.14,126.17,126.1,126.16,10486.0,121.3328,121.3617,121.2944,121.3521,10486.0
2019-10-25 15:40:00,126.16,126.17,126.04,126.06,15502.0,121.3521,121.3617,121.2366,121.2559,15502.0
2019-10-25 15:45:00,126.06,126.16,126.05,126.09,11898.0,121.2559,121.3521,121.2463,121.2847,11898.0
2019-10-25 15:50:00,126.08,126.15,126.03,126.14,27014.0,121.2751,121.3424,121.227,121.3328,27014.0
2019-10-25 15:55:00,126.15,126.29,126.15,126.2,65667.0,121.3424,121.4771,121.3424,121.3905,65667.0
2019-10-28 09:30:00,126.03,126.67,126.03,126.59,27188.0,121.227,121.8426,121.227,121.7657,27188.0
2019-10-28 09:35:00,126.65,126.66,126.31,126.43,10805.0,121.8234,121.833,121.4963,121.6118,10805.0
2019-10-28 09:40:00,126.45,126.46,126.0,126.0,14054.0,121.631,121.6406,121.1982,121.1982,14054.0
2019-10-28 09:45:00,126.03,126.06,125.91,125.92,7200.0,121.227,121.2559,121.1116,121.1212,7200.0
2019-10-28 09:50:00,125.83,125.83,125.62,125.66,7972.0,121.0346,121.0346,120.8326,120.8711,7972.0
2019-10-28 09:55:00,125.7,125.91,125.66,125.83,12692.0,120.9096,121.1116,120.8711,121.0346,12692.0
2019-10-28 10:00:00,125.82,125.9,125.57,125.57,14423.0,121.025,121.102,120.7846,120.7846,14423.0
2019-10-28 10:05:00,125.58,125.88,125.56,125.76,6163.0,120.7942,121.0827,120.7749,120.9673,6163.0
2019-10-28 10:10:00,125.78,125.94,125.72,125.72,3500.0,120.9865,121.1404,120.9288,120.9288,3500.0
2019-10-28 10:15:00,125.72,125.93,125.71,125.92,5620.0,120.9288,121.1308,120.9192,121.1212,5620.0
2019-10-28 10:20:00,125.94,125.99,125.83,125.91,4800.0,121.1404,121.1885,121.0346,121.1116,4800.0
2019-10-28 10:25:00,125.91,126.02,125.91,126.0,4950.0,121.1116,121.2174,121.1116,121.1982,4950.0
2019-10-28 10:30:00,126.01,126.16,125.95,126.0,7300.0,121.2078,121.3521,121.1501,121.1982,7300.0
2019-10-28 10:35:00,126.07,126.07,125.87,125.9,7148.0,121.2655,121.2655,121.0731,121.102,7148.0
2019-10-28 10:40:00,125.81,125.86,125.65,125.75,38700.0,121.0154,121.0635,120.8615,120.9577,38700.0
2019-10-28 10:45:00,125.77,125.78,125.63,125.74,6485.0,120.9769,120.9865,120.8423,120.9481,6485.0
2019-10-28 10:50:00,125.69,125.71,125.41,125.41,4976.0,120.9,120.9192,120.6306,120.6306,4976.0
2019-10-28 10:55:00,125.39,125.39,125.22,125.26,6412.0,120.6114,120.6114,120.4479,120.4864,6412.0
2019-10-28 11:00:00,125.23,125.3,125.14,125.23,20641.0,120.4575,120.5248,120.3709,120.4575,20641.0
2019-10-28 11:05:00,125.23,125.34,125.23,125.31,8437.0,120.4575,120.5633,120.4575,120.5345,8437.0
2019-10-28 11:10:00,125.31,125.37,125.2,125.23,3000.0,120.5345,120.5922,120.4287,120.4575,3000.0
2019-10-28 11:15:00,125.25,125.48,125.14,125.48,7272.0,120.4767,120.698,120.3709,120.698,7272.0
2019-10-28 11:20:00,125.46,125.56,125.42,125.55,5300.0,120.6787,120.7749,120.6403,120.7653,5300.0
2019-10-28 11:25:00,125.55,125.55,125.42,125.51,4705.0,120.7653,120.7653,120.6403,120.7268,4705.0
2019-10-28 11:30:00,125.53,125.58,125.46,125.56,5142.0,120.7461,120.7942,120.6787,120.7749,5142.0
2019-10-28 11:35:00,125.58,125.64,125.53,125.61,5959.0,120.7942,120.8519,120.7461,120.823,5959.0
2019-10-28 11:40:00,125.55,125.58,125.49,125.49,5569.0,120.7653,120.7942,120.7076,120.7076,5569.0
2019-10-28 11:45:00,125.54,125.81,125.45,125.69,11437.0,120.7557,121.0154,120.6691,120.9,11437.0
2019-10-28 11:50:00,125.71,125.76,125.53,125.53,8200.0,120.9192,120.9673,120.7461,120.7461,8200.0
2019-10-28 11:55:00,125.49,125.51,125.46,125.47,3306.0,120.7076,120.7268,120.6787,120.6884,3306.0
2019-10-28 12:00:00,125.48,125.58,125.47,125.58,11794.0,120.698,120.7942,120.6884,120.7942,11794.0
2019-10-28 12:05:00,125.55,125.65,125.52,125.63,2876.0,120.7653,120.8615,120.7365,120.8423,2876.0
2019-10-28 12:10:00,125.65,125.71,125.65,125.71,3850.0,120.8615,120.9192,120.8615,120.9192,3850.0
2019-10-28 12:15:00,125.72,125.72,125.63,125.63,2778.0,120.9288,120.9288,120.8423,120.8423,2778.0
2019-10-28 12:20:00,125.62,125.76,125.6,125.72,6900.0,120.8326,120.9673,120.8134,120.9288,6900.0
2019-10-28 12:25:00,125.76,125.83,125.7,125.77,4169.0,120.9673,121.0346,120.9096,120.9769,4169.0
2019-10-28 12:30:00,125.74,125.74,125.61,125.61,3500.0,120.9481,120.9481,120.823,120.823,3500.0
2019-10-28 12:35:00,125.62,125.71,125.59,125.7,4650.0,120.8326,120.9192,120.8038,120.9096,4650.0
2019-10-28 12:40:00,125.71,125.83,125.71,125.83,9707.0,120.9192,121.0346,120.9192,121.0346,9707.0
2019-10-28 12:45:00,125.82,125.87,125.81,125.84,4350.0,121.025,121.0731,121.0154,121.0443,4350.0
2019-10-28 12:50:00,125.86,125.93,125.84,125.92,5024.0,121.0635,121.1308,121.0443,121.1212,5024.0
2019-10-28 12:55:00,125.92,125.94,125.86,125.91,6302.0,121.1212,121.1404,121.0635,121.1116,6302.0
2019-10-28 13:00:00,125.94,125.96,125.9,125.94,2844.0,121.1404,121.1597,121.102,121.1404,2844.0
2019-10-28 13:05:00,125.96,125.98,125.9,125.91,4348.0,121.1597,121.1789,121.102,121.1116,4348.0
2019-10-28 13:10:00,125.92,125.93,125.85,125.85,4400.0,121.1212,121.1308,121.0539,121.0539,4400.0
2019-10-28 13:15:00,125.86,125.95,125.83,125.93,6876.0,121.0635,121.1501,121.0346,121.1308,6876.0
2019-10-28 13:20:00,125.94,126.04,125.91,126.02,4763.0,121.1404,121.2366,121.1116,121.2174,4763.0
2019-10-28 13:25:00,126.04,126.18,126.03,126.18,5158.0,121.2366,121.3713,121.227,121.3713,5158.0
2019-10-28 13:30:00,126.18,126.18,126.09,126.14,8950.0,121.3713,121.3713,121.2847,121.3328,8950.0
2019-10-28 13:35:00,126.15,126.15,126.03,126.08,3838.0,121.3424,121.3424,121.227,121.2751,3838.0
2019-10-28 13:40:00,126.1,126.1,126.0,126.02,3200.0,121.2944,121.2944,121.1982,121.2174,3200.0
2019-10-28 13:45:00,126.02,126.04,125.97,125.98,3825.0,121.2174,121.2366,121.1693,121.1789,3825.0
2019-10-28 13:50:00,125.98,126.21,125.98,126.19,9495.0,121.1789,121.4002,121.1789,121.3809,9495.0
2019-10-28 13:55:00,126.19,126.22,126.08,126.11,4513.0,121.3809,121.4098,121.2751,121.304,4513.0
2019-10-28 14:00:00,126.12,126.16,126.07,126.08,2960.0,121.3136,121.3521,121.2655,121.2751,2960.0
2019-10-28 14:05:00,126.11,126.14,126.07,126.08,3519.0,121.304,121.3328,121.2655,121.2751,3519.0
2019-10-28 14:10:00,126.08,126.19,126.08,126.19,7153.0,121.2751,121.3809,121.2751,121.3809,7153.0
2019-10-28 14:15:00,126.21,126.35,126.21,126.35,5648.0,121.4002,121.5348,121.4002,121.5348,5648.0
2019-10-28 14:20:00,126.36,126.46,126.35,126.43,3950.0,121.5444,121.6406,121.5348,121.6118,3950.0
2019-10-28 14:25:00,126.42,126.5,126.39,126.5,4432.0,121.6022,121.6791,121.5733,121.6791,4432.0
2019-10-28 14:30:00,126.5,126.53,126.32,126.35,11355.0,121.6791,121.708,121.506,121.5348,11355.0
2019-10-28 14:35:00,126.35,126.43,126.32,126.43,7539.0,121.5348,121.6118,121.506,121.6118,7539.0
2019-10-28 14:40:00,126.43,126.51,126.4,126.51,6423.0,121.6118,121.6887,121.5829,121.6887,6423.0
2019-10-28 14:45:00,126.51,126.52,126.45,126.48,4862.0,121.6887,121.6983,121.631,121.6599,4862.0
2019-10-28 14:50:00,126.48,126.53,126.43,126.53,7300.0,121.6599,121.708,121.6118,121.708,7300.0
2019-10-28 14:55:00,126.56,126.58,126.48,126.51,4055.0,121.7368,121.7561,121.6599,121.6887,4055.0
2019-10-28 15:00:00,126.52,126.54,126.46,126.51,7934.0,121.6983,121.7176,121.6406,121.6887,7934.0
2019-10-28 15:05:00,126.53,126.6,126.53,126.6,12869.0,121.708,121.7753,121.708,121.7753,12869.0
2019-10-28 15:10:00,126.61,126.62,126.48,126.51,11637.0,121.7849,121.7945,121.6599,121.6887,11637.0
2019-10-28 15:15:00,126.51,126.6,126.49,126.59,8182.0,121.6887,121.7753,121.6695,121.7657,8182.0
2019-10-28 15:20:00,126.59,126.65,126.56,126.61,8174.0,121.7657,121.8234,121.7368,121.7849,8174.0
2019-10-28 15:25:00,126.62,126.74,126.61,126.73,10017.0,121.7945,121.91,121.7849,121.9003,10017.0
2019-10-28 15:30:00,126.73,126.76,126.59,126.61,13548.0,121.9003,121.9292,121.7657,121.7849,13548.0
2019-10-28 15:35:00,126.6,126.65,126.55,126.63,7850.0,121.7753,121.8234,121.7272,121.8042,7850.0
2019-10-28 15:40:00,126.59,126.64,126.55,126.59,14532.0,121.7657,121.8138,121.7272,121.7657,14532.0
2019-10-28 15:45:00,126.58,126.65,126.55,126.64,15865.0,121.7561,121.8234,121.7272,121.8138,15865.0
2019-10-28 15:50:00,126.65,126.68,126.58,126.64,24767.0,121.8234,121.8522,121.7561,121.8138,24767.0
2019-10-28 15:55:00,126.64,126.74,126.57,126.6,72137.0,121.8138,121.91,121.7464,121.7753,72137.0
2019-10-29 09:30:00,126.77,126.77,126.48,126.49,22355.0,121.9388,121.9388,121.6599,121.6695,22355.0
2019-10-29 09:35:00,126.5,126.65,126.41,126.6,3838.0,121.6791,121.8234,121.5925,121.7753,3838.0
2019-10-29 09:40:00,126.53,126.74,126.52,126.61,4600.0,121.708,121.91,121.6983,121.7849,4600.0
2019-10-29 09:45:00,126.54,126.59,126.21,126.32,5536.0,121.7176,121.7657,121.4002,121.506,5536.0
2019-10-29 09:50:00,126.36,126.53,126.29,126.4,3200.0,121.5444,121.708,121.4771,121.5829,3200.0
2019-10-29 09:55:00,126.31,126.39,126.06,126.17,10500.0,121.4963,121.5733,121.2559,121.3617,10500.0
2019-10-29 10:00:00,126.0,126.13,125.83,126.03,5076.0,121.1982,121.3232,121.0346,121.227,5076.0
2019-10-29 10:05:00,126.06,126.06,125.6,125.7,3100.0,121.2559,121.2559,120.8134,120.9096,3100.0
2019-10-29 10:10:00,125.63,125.8,125.57,125.8,8600.0,120.8423,121.0058,120.7846,121.0058,8600.0
2019-10-29 10:15:00,125.84,125.89,125.63,125.7,3641.0,121.0443,121.0924,120.8423,120.9096,3641.0
2019-10-29 10:20:00,125.74,125.82,125.68,125.72,3522.0,120.9481,121.025,120.8904,120.9288,3522.0
2019-10-29 10:25:00,125.76,125.76,125.54,125.66,7926.0,120.9673,120.9673,120.7557,120.8711,7926.0
2019-10-29 10:30:00,125.7,126.16,125.7,126.12,10080.0,120.9096,121.3521,120.9096,121.3136,10080.0
2019-10-29 10:35:00,126.14,126.25,126.11,126.21,5309.0,121.3328,121.4386,121.304,121.4002,5309.0
2019-10-29 10:40:00,126.21,126.22,126.08,126.12,5700.0,121.4002,121.4098,121.2751,121.3136,5700.0
2019-10-29 10:45:00,126.1,126.3,126.09,126.16,6105.0,121.2944,121.4867,121.2847,121.3521,6105.0
2019-10-29 10:50:00,126.17,126.24,126.08,126.08,5620.0,121.3617,121.429,121.2751,121.2751,5620.0
2019-10-29 10:55:00,126.06,126.26,126.05,126.25,4800.0,121.2559,121.4483,121.2463,121.4386,4800.0
2019-10-29 11:00:00,126.26,126.52,126.24,126.4,8431.0,121.4483,121.6983,121.429,121.5829,8431.0
2019-10-29 11:05:00,126.36,126.46,126.12,126.25,9635.0,121.5444,121.6406,121.3136,121.4386,9635.0
2019-10-29 11:10:00,126.23,126.23,125.94,125.98,4400.0,121.4194,121.4194,121.1404,121.1789,4400.0
2019-10-29 11:15:00,126.0,126.08,125.93,125.93,6024.0,121.1982,121.2751,121.1308,121.1308,6024.0
2019-10-29 11:20:00,126.0,126.02,125.95,125.99,10220.0,121.1982,121.2174,121.1501,121.1885,10220.0
2019-10-29 11:25:00,125.99,126.17,125.99,126.17,3895.0,121.1885,121.3617,121.1885,121.3617,3895.0
2019-10-29 11:30:00,126.16,126.29,126.1,126.29,6793.0,121.3521,121.4771,121.2944,121.4771,6793.0
2019-10-29 11:35:00,126.27,126.27,125.95,126.01,4953.0,121.4579,121.4579,121.1501,121.2078,4953.0
2019-10-29 11:40:00,126.09,126.14,125.98,125.98,4982.0,121.2847,121.3328,121.1789,121.1789,4982.0
2019-10-29 11:45:00,125.95,126.06,125.95,125.99,5566.0,121.1501,121.2559,121.1501,121.1885,5566.0
2019-10-29 11:50:00,125.99,126.2,125.99,126.16,4686.0,121.1885,121.3905,121.1885,121.3521,4686.0
2019-10-29 11:55:00,126.16,126.24,125.8,125.87,8622.0,121.3521,121.429,121.0058,121.0731,8622.0
2019-10-29 12:00:00,125.73,125.92,125.62,125.86,7515.0,120.9385,121.1212,120.8326,121.0635,7515.0
2019-10-29 12:05:00,125.85,126.06,125.79,126.03,5282.0,121.0539,121.2559,120.9962,121.227,5282.0
2019-10-29 12:10:00,125.99,126.04,125.87,125.98,7997.0,121.1885,121.2366,121.0731,121.1789,7997.0
2019-10-29 12:15:00,125.97,126.2,125.93,126.15,16824.0,121.1693,121.3905,121.1308,121.3424,16824.0
2019-10-29 12:20:00,126.16,126.23,126.11,126.17,3843.0,121.3521,121.4194,121.304,121.3617,3843.0
2019-10-29 12:25:00,126.2,126.29,126.18,126.28,6440.0,121.3905,121.4771,121.3713,121.4675,6440.0
2019-10-29 12:30:00,126.31,126.4,126.28,126.37,11947.0,121.4963,121.5829,121.4675,121.5541,11947.0
2019-10-29 12:35:00,126.36,126.44,126.35,126.41,4930.0,121.5444,121.6214,121.5348,121.5925,4930.0
2019-10-29 12:40:00,126.43,126.43,126.34,126.41,5844.0,121.6118,121.6118,121.5252,121.5925,5844.0
2019-10-29 12:45:00,126.42,126.5,126.37,126.46,14583.0,121.6022,121.6791,121.5541,121.6406,14583.0
2019-10-29 12:50:00,126.48,126.49,126.44,126.46,11163.0,121.6599,121.6695,121.6214,121.6406,11163.0
2019-10-29 12:55:00,126.46,126.53,126.43,126.46,12125.0,121.6406,121.708,121.6118,121.6406,12125.0
2019-10-29 13:00:00,126.47,126.58,126.47,126.48,8410.0,121.6503,121.7561,121.6503,121.6599,8410.0
2019-10-29 13:05:00,126.48,126.51,126.46,126.48,5300.0,121.6599,121.6887,121.6406,121.6599,5300.0
2019-10-29 13:10:00,126.49,126.55,126.48,126.55,6968.0,121.6695,121.7272,121.6599,121.7272,6968.0
2019-10-29 13:15:00,126.53,126.59,126.48,126.56,11208.0,121.708,121.7657,121.6599,121.7368,11208.0
2019-10-29 13:20:00,126.61,126.77,126.56,126.63,11219.0,121.7849,121.9388,121.7368,121.8042,11219.0
2019-10-29 13:25:00,126.62,126.68,126.62,126.65,5816.0,121.7945,121.8522,121.7945,121.8234,5816.0
2019-10-29 13:30:00,126.65,126.67,126.6,126.64,4044.0,121.8234,121.8426,121.7753,121.8138,4044.0
2019-10-29 13:35:00,126.63,126.71,126.6,126.69,6916.0,121.8042,121.8811,121.7753,121.8619,6916.0
2019-10-29 13:40:00,126.7,126.71,126.61,126.61,2676.0,121.8715,121.8811,121.7849,121.7849,2676.0
2019-10-29 13:45:00,126.61,126.62,126.46,126.62,18038.0,121.7849,121.7945,121.6406,121.7945,18038.0
2019-10-29 13:50:00,126.6,126.75,126.6,126.73,7227.0,121.7753,121.9196,121.7753,121.9003,7227.0
2019-10-29 13:55:00,126.75,126.8,126.75,126.77,5130.0,121.9196,121.9677,121.9196,121.9388,5130.0
2019-10-29 14:00:00,126.76,126.77,126.55,126.59,7413.0,121.9292,121.9388,121.7272,121.7657,7413.0
2019-10-29 14:05:00,126.59,126.65,126.59,126.65,5800.0,121.7657,121.8234,121.7657,121.8234,5800.0
2019-10-29 14:10:00,126.65,126.71,126.62,126.69,8499.0,121.8234,121.8811,121.7945,121.8619,8499.0
2019-10-29 14:15:00,126.69,126.72,126.65,126.67,4445.0,121.8619,121.8907,121.8234,121.8426,4445.0
2019-10-29 14:20:00,126.65,126.78,126.65,126.78,12169.0,121.8234,121.9484,121.8234,121.9484,12169.0
2019-10-29 14:25:00,126.78,126.98,126.77,126.98,54051.0,121.9484,122.1408,121.9388,122.1408,54051.0
2019-10-29 14:30:00,126.98,127.17,126.95,127.02,42254.0,122.1408,122.3236,122.112,122.1793,42254.0
2019-10-29 14:35:00,127.0,127.09,127.0,127.09,14425.0,122.1601,122.2466,122.1601,122.2466,14425.0
2019-10-29 14:40:00,127.07,127.14,127.07,127.12,16178.0,122.2274,122.2947,122.2274,122.2755,16178.0
2019-10-29 14:45:00,127.12,127.12,127.01,127.06,16874.0,122.2755,122.2755,122.1697,122.2178,16874.0
2019-10-29 14:50:00,127.06,127.15,127.06,127.13,20676.0,122.2178,122.3043,122.2178,122.2851,20676.0
2019-10-29 14:55:00,127.13,127.15,126.95,126.95,11372.0,122.2851,122.3043,122.112,122.112,11372.0
2019-10-29 15:00:00,126.96,126.99,126.78,126.83,6832.0,122.1216,122.1504,121.9484,121.9965,6832.0
2019-10-29 15:05:00,126.83,126.87,126.72,126.76,8520.0,121.9965,122.035,121.8907,121.9292,8520.0
2019-10-29 15:10:00,126.79,126.85,126.78,126.84,7828.0,121.9581,122.0158,121.9484,122.0062,7828.0
2019-10-29 15:15:00,126.83,126.89,126.74,126.78,11161.0,121.9965,122.0542,121.91,121.9484,11161.0
2019-10-29 15:20:00,126.8,126.95,126.8,126.94,12736.0,121.9677,122.112,121.9677,122.1023,12736.0
2019-10-29 15:25:00,126.94,126.98,126.86,126.86,7585.0,122.1023,122.1408,122.0254,122.0254,7585.0
2019-10-29 15:30:00,126.88,126.91,126.69,126.71,15780.0,122.0446,122.0735,121.8619,121.8811,15780.0
2019-10-29 15:35:00,126.71,126.76,126.63,126.68,15130.0,121.8811,121.9292,121.8042,121.8522,15130.0
2019-10-29 15:40:00,126.72,126.72,126.61,126.68,15339.0,121.8907,121.8907,121.7849,121.8522,15339.0
2019-10-29 15:45:00,126.68,126.68,126.56,126.6,19829.0,121.8522,121.8522,121.7368,121.7753,19829.0
2019-10-29 15:50:00,126.6,126.66,126.55,126.55,23637.0,121.7753,121.833,121.7272,121.7272,23637.0
2019-10-29 15:55:00,126.56,126.64,126.48,126.53,44504.0,121.7368,121.8138,121.6599,121.708,44504.0
2019-10-30 09:30:00,126.37,126.96,126.19,126.36,9317.0,121.5541,122.1216,121.3809,121.5444,9317.0
2019-10-30 09:35:00,126.36,126.46,125.92,126.03,2400.0,121.5444,121.6406,121.1212,121.227,2400.0
2019-10-30 09:40:00,126.04,126.14,126.04,126.04,600.0,121.2366,121.3328,121.2366,121.2366,600.0
2019-10-30 09:45:00,126.09,126.1,125.85,125.9,5113.0,121.2847,121.2944,121.0539,121.102,5113.0
2019-10-30 09:50:00,125.94,126.06,125.86,126.06,3728.0,121.1404,121.2559,121.0635,121.2559,3728.0
2019-10-30 09:55:00,126.0,126.02,125.87,125.94,3750.0,121.1982,121.2174,121.0731,121.1404,3750.0
2019-10-30 10:00:00,125.95,126.09,125.59,125.79,9950.0,121.1501,121.2847,120.8038,120.9962,9950.0
2019-10-30 10:05:00,125.84,125.92,125.8,125.87,4000.0,121.0443,121.1212,121.0058,121.0731,4000.0
2019-10-30 10:10:00,125.91,125.95,125.84,125.9,7100.0,121.1116,121.1501,121.0443,121.102,7100.0
2019-10-30 10:15:00,125.88,126.0,125.86,125.99,7465.0,121.0827,121.1982,121.0635,121.1885,7465.0
2019-10-30 10:20:00,126.0,126.02,125.77,125.77,6810.0,121.1982,121.2174,120.9769,120.9769,6810.0
2019-10-30 10:25:00,125.77,125.98,125.74,125.83,15598.0,120.9769,121.1789,120.9481,121.0346,15598.0
2019-10-30 10:30:00,125.8,125.96,125.76,125.87,10348.0,121.0058,121.1597,120.9673,121.0731,10348.0
2019-10-30 10:35:00,125.87,126.07,125.87,126.01,7184.0,121.0731,121.2655,121.0731,121.2078,7184.0
2019-10-30 10:40:00,126.01,126.02,125.92,125.95,6428.0,121.2078,121.2174,121.1212,121.1501,6428.0
2019-10-30 10:45:00,125.95,126.1,125.95,126.07,4508.0,121.1501,121.2944,121.1501,121.2655,4508.0
2019-10-30 10:50:00,126.02,126.02,125.81,125.99,15117.0,121.2174,121.2174,121.0154,121.1885,15117.0
2019-10-30 10:55:00,125.98,126.0,125.92,125.93,3627.0,121.1789,121.1982,121.1212,121.1308,3627.0
2019-10-30 11:00:00,125.92,125.99,125.74,125.75,27456.0,121.1212,121.1885,120.9481,120.9577,27456.0
2019-10-30 11:05:00,125.72,125.72,125.52,125.64,10549.0,120.9288,120.9288,120.7365,120.8519,10549.0
2019-10-30 11:10:00,125.63,125.68,125.49,125.55,14400.0,120.8423,120.8904,120.7076,120.7653,14400.0
2019-10-30 11:15:00,125.48,125.51,125.4,125.4,2950.0,120.698,120.7268,120.621,120.621,2950.0
2019-10-30 11:20:00,125.41,125.45,125.28,125.36,6350.0,120.6306,120.6691,120.5056,120.5826,6350.0
2019-10-30 11:25:00,125.32,125.33,125.1,125.15,3900.0,120.5441,120.5537,120.3325,120.3806,3900.0
2019-10-30 11:30:00,125.14,125.16,125.1,125.11,3595.0,120.3709,120.3902,120.3325,120.3421,3595.0
2019-10-30 11:35:00,125.1,125.24,125.1,125.12,11622.0,120.3325,120.4671,120.3325,120.3517,11622.0
2019-10-30 11:40:00,125.1,125.14,124.98,124.98,3592.0,120.3325,120.3709,120.217,120.217,3592.0
2019-10-30 11:45:00,125.02,125.02,124.86,124.9,5280.0,120.2555,120.2555,120.1016,120.1401,5280.0
2019-10-30 11:50:00,124.88,125.01,124.84,124.92,8679.0,120.1208,120.2459,120.0824,120.1593,8679.0
2019-10-30 11:55:00,124.93,124.93,124.82,124.87,11942.0,120.1689,120.1689,120.0631,120.1112,11942.0
2019-10-30 12:00:00,124.87,125.03,124.84,124.89,8060.0,120.1112,120.2651,120.0824,120.1305,8060.0
2019-10-30 12:05:00,124.86,124.86,124.71,124.84,14721.0,120.1016,120.1016,119.9573,120.0824,14721.0
2019-10-30 12:10:00,124.85,124.96,124.85,124.93,5752.0,120.092,120.1978,120.092,120.1689,5752.0
2019-10-30 12:15:00,124.95,125.01,124.91,124.96,4350.0,120.1882,120.2459,120.1497,120.1978,4350.0
2019-10-30 12:20:00,124.9,124.92,124.74,124.74,10785.0,120.1401,120.1593,119.9862,119.9862,10785.0
2019-10-30 12:25:00,124.73,125.06,124.72,125.03,6275.0,119.9766,120.294,119.9669,120.2651,6275.0
2019-10-30 12:30:00,125.05,125.22,125.05,125.19,3309.0,120.2844,120.4479,120.2844,120.419,3309.0
2019-10-30 12:35:00,125.2,125.36,125.13,125.13,8402.0,120.4287,120.5826,120.3613,120.3613,8402.0
2019-10-30 12:40:00,125.09,125.11,124.96,124.98,2974.0,120.3228,120.3421,120.1978,120.217,2974.0
2019-10-30 12:45:00,125.04,125.05,124.94,124.96,1501.0,120.2747,120.2844,120.1786,120.1978,1501.0
2019-10-30 12:50:00,124.96,125.1,124.96,125.08,2430.0,120.1978,120.3325,120.1978,120.3132,2430.0
2019-10-30 12:55:00,125.12,125.15,125.03,125.03,2026.0,120.3517,120.3806,120.2651,120.2651,2026.0
2019-10-30 13:00:00,125.09,125.35,125.09,125.31,2150.0,120.3228,120.5729,120.3228,120.5345,2150.0
2019-10-30 13:05:00,125.3,125.34,125.3,125.3,949.0,120.5248,120.5633,120.5248,120.5248,949.0
2019-10-30 13:10:00,125.27,125.27,125.2,125.21,900.0,120.496,120.496,120.4287,120.4383,900.0
2019-10-30 13:15:00,125.23,125.32,125.22,125.28,3650.0,120.4575,120.5441,120.4479,120.5056,3650.0
2019-10-30 13:20:00,125.27,125.49,125.26,125.49,3820.0,120.496,120.7076,120.4864,120.7076,3820.0
2019-10-30 13:25:00,125.54,125.54,125.44,125.49,1300.0,120.7557,120.7557,120.6595,120.7076,1300.0
2019-10-30 13:30:00,125.49,125.58,125.49,125.56,1450.0,120.7076,120.7942,120.7076,120.7749,1450.0
2019-10-30 13:35:00,125.64,125.69,125.58,125.65,1900.0,120.8519,120.9,120.7942,120.8615,1900.0
2019-10-30 13:40:00,125.65,125.72,125.65,125.71,2950.0,120.8615,120.9288,120.8615,120.9192,2950.0
2019-10-30 13:45:00,125.72,125.93,125.72,125.81,6200.0,120.9288,121.1308,120.9288,121.0154,6200.0
2019-10-30 13:50:00,125.78,125.79,125.69,125.73,3503.0,120.9865,120.9962,120.9,120.9385,3503.0
2019-10-30 13:55:00,125.74,125.75,125.56,125.56,3900.0,120.9481,120.9577,120.7749,120.7749,3900.0
2019-10-30 14:00:00,125.48,125.72,125.45,125.72,4912.0,120.698,120.9288,120.6691,120.9288,4912.0
2019-10-30 14:05:00,125.75,125.84,125.66,125.75,7875.0,120.9577,121.0443,120.8711,120.9577,7875.0
2019-10-30 14:10:00,125.78,125.91,125.65,125.7,14100.0,120.9865,121.1116,120.8615,120.9096,14100.0
2019-10-30 14:15:00,125.71,125.92,125.69,125.69,5500.0,120.9192,121.1212,120.9,120.9,5500.0
2019-10-30 14:20:00,125.73,125.76,125.57,125.59,4553.0,120.9385,120.9673,120.7846,120.8038,4553.0
2019-10-30 14:25:00,125.59,125.66,125.57,125.63,4077.0,120.8038,120.8711,120.7846,120.8423,4077.0
2019-10-30 14:30:00,125.64,125.66,125.26,125.26,2865.0,120.8519,120.8711,120.4864,120.4864,2865.0
2019-10-30 14:35:00,125.23,125.41,125.23,125.34,6636.0,120.4575,120.6306,120.4575,120.5633,6636.0
2019-10-30 14:40:00,125.36,125.61,125.32,125.58,6591.0,120.5826,120.823,120.5441,120.7942,6591.0
2019-10-30 14:45:00,125.62,125.66,125.54,125.61,2900.0,120.8326,120.8711,120.7557,120.823,2900.0
2019-10-30 14:50:00,125.62,125.87,125.62,125.78,4300.0,120.8326,121.0731,120.8326,120.9865,4300.0
2019-10-30 14:55:00,125.77,125.89,125.77,125.84,8285.0,120.9769,121.0924,120.9769,121.0443,8285.0
2019-10-30 15:00:00,125.86,126.01,125.82,126.01,8154.0,121.0635,121.2078,121.025,121.2078,8154.0
2019-10-30 15:05:00,126.02,126.06,125.97,125.98,3952.0,121.2174,121.2559,121.1693,121.1789,3952.0
2019-10-30 15:10:00,126.01,126.02,125.92,125.95,5150.0,121.2078,121.2174,121.1212,121.1501,5150.0
2019-10-30 15:15:00,125.96,126.12,125.96,126.11,6567.0,121.1597,121.3136,121.1597,121.304,6567.0
2019-10-30 15:20:00,126.14,126.42,126.12,126.4,18097.0,121.3328,121.6022,121.3136,121.5829,18097.0
2019-10-30 15:25:00,126.38,126.39,126.28,126.35,6159.0,121.5637,121.5733,121.4675,121.5348,6159.0
2019-10-30 15:30:00,126.37,126.39,126.22,126.24,4995.0,121.5541,121.5733,121.4098,121.429,4995.0
2019-10-30 15:35:00,126.25,126.36,126.22,126.34,7700.0,121.4386,121.5444,121.4098,121.5252,7700.0
2019-10-30 15:40:00,126.31,126.31,126.2,126.25,11575.0,121.4963,121.4963,121.3905,121.4386,11575.0
2019-10-30 15:45:00,126.25,126.27,126.09,126.2,15662.0,121.4386,121.4579,121.2847,121.3905,15662.0
2019-10-30 15:50:00,126.25,126.45,126.23,126.45,18915.0,121.4386,121.631,121.4194,121.631,18915.0
2019-10-30 15:55:00,126.49,126.5,126.31,126.45,54999.0,121.6695,121.6791,121.4963,121.631,54999.0
2019-10-31 09:30:00,125.96,125.96,125.13,125.74,17763.0,121.1597,121.1597,120.3613,120.9481,17763.0
2019-10-31 09:35:00,125.85,126.38,125.85,126.01,6316.0,121.0539,121.5637,121.0539,121.2078,6316.0
2019-10-31 09:40:00,126.12,126.84,126.09,126.46,14716.0,121.3136,122.0062,121.2847,121.6406,14716.0
2019-10-31 09:45:00,126.46,126.56,126.04,126.04,6799.0,121.6406,121.7368,121.2366,121.2366,6799.0
2019-10-31 09:50:00,126.05,126.22,126.02,126.1,1100.0,121.2463,121.4098,121.2174,121.2944,1100.0
2019-10-31 09:55:00,126.25,126.5,126.24,126.32,10139.0,121.4386,121.6791,121.429,121.506,10139.0
2019-10-31 10:00:00,126.31,126.31,125.77,125.8,9875.0,121.4963,121.4963,120.9769,121.0058,9875.0
2019-10-31 10:05:00,125.79,126.05,125.79,125.99,5468.0,120.9962,121.2463,120.9962,121.1885,5468.0
2019-10-31 10:10:00,125.92,125.92,125.35,125.36,5800.0,121.1212,121.1212,120.5729,120.5826,5800.0
2019-10-31 10:15:00,125.35,125.55,125.3,125.44,14575.0,120.5729,120.7653,120.5248,120.6595,14575.0
2019-10-31 10:20:00,125.4,125.4,124.96,125.07,12423.0,120.621,120.621,120.1978,120.3036,12423.0
2019-10-31 10:25:00,125.12,125.18,124.98,125.05,11860.0,120.3517,120.4094,120.217,120.2844,11860.0
2019-10-31 10:30:00,124.97,125.0,124.76,124.9,26079.0,120.2074,120.2363,120.0054,120.1401,26079.0
2019-10-31 10:35:00,124.9,125.13,124.82,125.02,30030.0,120.1401,120.3613,120.0631,120.2555,30030.0
2019-10-31 10:40:00,124.97,124.97,124.73,124.74,17436.0,120.2074,120.2074,119.9766,119.9862,17436.0
2019-10-31 10:45:00,124.75,124.96,124.72,124.91,14679.0,119.9958,120.1978,119.9669,120.1497,14679.0
2019-10-31 10:50:00,124.91,124.98,124.79,124.95,18475.0,120.1497,120.217,120.0343,120.1882,18475.0
2019-10-31 10:55:00,124.98,125.3,124.94,125.3,10659.0,120.217,120.5248,120.1786,120.5248,10659.0
2019-10-31 11:00:00,125.28,125.4,125.19,125.28,14081.0,120.5056,120.621,120.419,120.5056,14081.0
2019-10-31 11:05:00,125.25,125.33,125.12,125.27,8592.0,120.4767,120.5537,120.3517,120.496,8592.0
2019-10-31 11:10:00,125.3,125.4,125.27,125.34,6653.0,120.5248,120.621,120.496,120.5633,6653.0
2019-10-31 11:15:00,125.37,125.39,125.23,125.37,9420.0,120.5922,120.6114,120.4575,120.5922,9420.0
2019-10-31 11:20:00,125.36,125.48,125.35,125.48,6340.0,120.5826,120.698,120.5729,120.698,6340.0
2019-10-31 11:25:00,125.52,125.55,125.28,125.36,4477.0,120.7365,120.7653,120.5056,120.5826,4477.0
2019-10-31 11:30:00,125.39,125.57,125.39,125.51,12819.0,120.6114,120.7846,120.6114,120.7268,12819.0
2019-10-31 11:35:00,125.48,125.76,125.44,125.76,9501.0,120.698,120.9673,120.6595,120.9673,9501.0
2019-10-31 11:40:00,125.79,125.87,125.75,125.75,4419.0,120.9962,121.0731,120.9577,120.9577,4419.0
2019-10-31 11:45:00,125.77,125.9,125.71,125.85,5800.0,120.9769,121.102,120.9192,121.0539,5800.0
2019-10-31 11:50:00,125.85,125.89,125.77,125.87,5800.0,121.0539,121.0924,120.9769,121.0731,5800.0
2019-10-31 11:55:00,125.91,126.06,125.87,125.93,4500.0,121.1116,121.2559,121.0731,121.1308,4500.0
2019-10-31 12:00:00,125.93,125.98,125.79,125.85,14945.0,121.1308,121.1789,120.9962,121.0539,14945.0
2019-10-31 12:05:00,125.83,125.9,125.47,125.74,55969.0,121.0346,121.102,120.6884,120.9481,55969.0
2019-10-31 12:10:00,125.75,125.83,125.67,125.81,12298.0,120.9577,121.0346,120.8807,121.0154,12298.0
2019-10-31 12:15:00,125.8,125.9,125.77,125.81,5700.0,121.0058,121.102,120.9769,121.0154,5700.0
2019-10-31 12:20:00,125.82,125.9,125.67,125.68,4844.0,121.025,121.102,120.8807,120.8904,4844.0
2019-10-31 12:25:00,125.73,125.73,125.47,125.48,3544.0,120.9385,120.9385,120.6884,120.698,3544.0
2019-10-31 12:30:00,125.49,125.53,125.4,125.46,6557.0,120.7076,120.7461,120.621,120.6787,6557.0
2019-10-31 12:35:00,125.46,125.57,125.45,125.57,4000.0,120.6787,120.7846,120.6691,120.7846,4000.0
2019-10-31 12:40:00,125.56,125.6,125.49,125.56,3382.0,120.7749,120.8134,120.7076,120.7749,3382.0
2019-10-31 12:45:00,125.59,125.59,125.34,125.4,3500.0,120.8038,120.8038,120.5633,120.621,3500.0
2019-10-31 12:50:00,125.35,125.38,125.31,125.35,6301.0,120.5729,120.6018,120.5345,120.5729,6301.0
2019-10-31 12:55:00,125.37,125.51,125.35,125.49,3135.0,120.5922,120.7268,120.5729,120.7076,3135.0
2019-10-31 13:00:00,125.5,125.56,125.43,125.51,4002.0,120.7172,120.7749,120.6499,120.7268,4002.0
2019-10-31 13:05:00,125.53,125.6,125.48,125.57,3631.0,120.7461,120.8134,120.698,120.7846,3631.0
2019-10-31 13:10:00,125.6,125.7,125.51,125.7,6414.0,120.8134,120.9096,120.7268,120.9096,6414.0
2019-10-31 13:15:00,125.66,125.68,125.61,125.67,2910.0,120.8711,120.8904,120.823,120.8807,2910.0
2019-10-31 13:20:00,125.67,125.69,125.61,125.64,2932.0,120.8807,120.9,120.823,120.8519,2932.0
2019-10-31 13:25:00,125.64,125.69,125.64,125.69,2000.0,120.8519,120.9,120.8519,120.9,2000.0
2019-10-31 13:30:00,125.69,125.76,125.69,125.74,4988.0,120.9,120.9673,120.9,120.9481,4988.0
2019-10-31 13:35:00,125.72,125.76,125.7,125.7,2531.0,120.9288,120.9673,120.9096,120.9096,2531.0
2019-10-31 13:40:00,125.72,125.72,125.51,125.51,2218.0,120.9288,120.9288,120.7268,120.7268,2218.0
2019-10-31 13:45:00,125.49,125.54,125.49,125.51,4400.0,120.7076,120.7557,120.7076,120.7268,4400.0
2019-10-31 13:50:00,125.47,125.52,125.45,125.52,3100.0,120.6884,120.7365,120.6691,120.7365,3100.0
2019-10-31 13:55:00,125.54,125.57,125.5,125.56,5436.0,120.7557,120.7846,120.7172,120.7749,5436.0
2019-10-31 14:00:00,125.54,125.54,125.41,125.48,6332.0,120.7557,120.7557,120.6306,120.698,6332.0
2019-10-31 14:05:00,125.48,125.56,125.47,125.55,4037.0,120.698,120.7749,120.6884,120.7653,4037.0
2019-10-31 14:10:00,125.56,125.72,125.54,125.69,6439.0,120.7749,120.9288,120.7557,120.9,6439.0
2019-10-31 14:15:00,125.7,125.74,125.63,125.69,5735.0,120.9096,120.9481,120.8423,120.9,5735.0
2019-10-31 14:20:00,125.69,125.77,125.68,125.75,4806.0,120.9,120.9769,120.8904,120.9577,4806.0
2019-10-31 14:25:00,125.75,125.91,125.68,125.88,18304.0,120.9577,121.1116,120.8904,121.0827,18304.0
2019-10-31 14:30:00,125.88,125.98,125.85,125.95,10687.0,121.0827,121.1789,121.0539,121.1501,10687.0
2019-10-31 14:35:00,125.97,126.03,125.93,125.94,9113.0,121.1693,121.227,121.1308,121.1404,9113.0
2019-10-31 14:40:00,125.91,126.08,125.84,126.05,14656.0,121.1116,121.2751,121.0443,121.2463,14656.0
2019-10-31 14:45:00,126.06,126.13,125.89,125.99,52653.0,121.2559,121.3232,121.0924,121.1885,52653.0
2019-10-31 14:50:00,126.01,126.11,125.95,126.03,12602.0,121.2078,121.304,121.1501,121.227,12602.0
2019-10-31 14:55:00,126.02,126.08,125.98,126.08,6831.0,121.2174,121.2751,121.1789,121.2751,6831.0
2019-10-31 15:00:00,126.07,126.07,126.01,126.06,6167.0,121.2655,121.2655,121.2078,121.2559,6167.0
2019-10-31 15:05:00,126.06,126.19,126.05,126.14,13341.0,121.2559,121.3809,121.2463,121.3328,13341.0
2019-10-31 15:10:00,126.18,126.33,126.14,126.31,7036.0,121.3713,121.5156,121.3328,121.4963,7036.0
2019-10-31 15:15:00,126.31,126.42,126.29,126.42,11358.0,121.4963,121.6022,121.4771,121.6022,11358.0
2019-10-31 15:20:00,126.43,126.43,126.2,126.3,15332.0,121.6118,121.6118,121.3905,121.4867,15332.0
2019-10-31 15:25:00,126.28,126.29,126.21,126.27,6585.0,121.4675,121.4771,121.4002,121.4579,6585.0
2019-10-31 15:30:00,126.26,126.56,126.25,126.55,11266.0,121.4483,121.7368,121.4386,121.7272,11266.0
2019-10-31 15:35:00,126.56,126.56,126.34,126.34,8432.0,121.7368,121.7368,121.5252,121.5252,8432.0
2019-10-31 15:40:00,126.37,126.4,126.35,126.36,9435.0,121.5541,121.5829,121.5348,121.5444,9435.0
2019-10-31 15:45:00,126.36,126.48,126.36,126.42,15139.0,121.5444,121.6599,121.5444,121.6022,15139.0
2019-10-31 15:50:00,126.39,126.45,126.27,126.41,24975.0,121.5733,121.631,121.4579,121.5925,24975.0
2019-10-31 15:55:00,126.4,126.64,126.38,126.61,69731.0,121.5829,121.8138,121.5637,121.7849,69731.0
2019-11-01 09:30:00,128.24,128.79,127.88,128.37,59636.0,123.3528,123.8818,123.0065,123.4778,59636.0
2019-11-01 09:35:00,128.39,129.12,128.3,129.11,26010.0,123.4971,124.1993,123.4105,124.1896,26010.0
2019-11-01 09:40:00,129.12,129.12,128.16,128.53,49574.0,124.1993,124.1993,123.2758,123.6317,49574.0
2019-11-01 09:45:00,128.53,128.58,128.19,128.26,46162.0,123.6317,123.6798,123.3047,123.372,46162.0
2019-11-01 09:50:00,128.28,128.33,128.14,128.21,22373.0,123.3913,123.4394,123.2566,123.3239,22373.0
2019-11-01 09:55:00,128.16,128.16,127.82,127.92,11125.0,123.2758,123.2758,122.9488,123.045,11125.0
2019-11-01 10:00:00,127.89,127.94,127.64,127.82,13798.0,123.0161,123.0642,122.7757,122.9488,13798.0
2019-11-01 10:05:00,127.79,128.08,127.76,128.0,19961.0,122.9199,123.1989,122.8911,123.1219,19961.0
2019-11-01 10:10:00,128.01,128.14,127.96,128.0,36069.0,123.1316,123.2566,123.0835,123.1219,36069.0
2019-11-01 10:15:00,128.03,128.13,127.98,128.07,20230.0,123.1508,123.247,123.1027,123.1893,20230.0
2019-11-01 10:20:00,128.0,128.02,127.8,127.87,40389.0,123.1219,123.1412,122.9296,122.9969,40389.0
2019-11-01 10:25:00,127.86,127.92,127.65,127.74,11289.0,122.9873,123.045,122.7853,122.8719,11289.0
2019-11-01 10:30:00,127.74,127.82,127.62,127.73,12496.0,122.8719,122.9488,122.7564,122.8622,12496.0
2019-11-01 10:35:00,127.72,127.76,127.62,127.75,5777.0,122.8526,122.8911,122.7564,122.8815,5777.0
2019-11-01 10:40:00,127.75,127.86,127.66,127.77,11081.0,122.8815,122.9873,122.7949,122.9007,11081.0
2019-11-01 10:45:00,127.77,127.8,127.69,127.73,4850.0,122.9007,122.9296,122.8238,122.8622,4850.0
2019-11-01 10:50:00,127.76,127.77,127.66,127.71,12620.0,122.8911,122.9007,122.7949,122.843,12620.0
2019-11-01 10:55:00,127.72,127.72,127.6,127.63,6334.0,122.8526,122.8526,122.7372,122.766,6334.0
2019-11-01 11:00:00,127.64,127.64,127.39,127.42,10344.0,122.7757,122.7757,122.5352,122.564,10344.0
2019-11-01 11:05:00,127.43,127.49,127.36,127.45,21073.0,122.5737,122.6314,122.5063,122.5929,21073.0
2019-11-01 11:10:00,127.47,127.47,127.29,127.29,6453.0,122.6121,122.6121,122.439,122.439,6453.0
2019-11-01 11:15:00,127.25,127.32,127.23,127.25,5399.0,122.4005,122.4679,122.3813,122.4005,5399.0
2019-11-01 11:20:00,127.26,127.28,127.2,127.21,5934.0,122.4101,122.4294,122.3524,122.3621,5934.0
2019-11-01 11:25:00,127.19,127.2,127.07,127.16,16120.0,122.3428,122.3524,122.2274,122.314,16120.0
2019-11-01 11:30:00,127.16,127.5,127.15,127.43,7968.0,122.314,122.641,122.3043,122.5737,7968.0
2019-11-01 11:35:00,127.42,127.5,127.41,127.5,16249.0,122.564,122.641,122.5544,122.641,16249.0
2019-11-01 11:40:00,127.52,127.59,127.48,127.59,2845.0,122.6602,122.7276,122.6218,122.7276,2845.0
2019-11-01 11:45:00,127.59,127.8,127.58,127.8,25349.0,122.7276,122.9296,122.7179,122.9296,25349.0
2019-11-01 11:50:00,127.81,127.83,127.75,127.79,5910.0,122.9392,122.9584,122.8815,122.9199,5910.0
2019-11-01 11:55:00,127.79,127.8,127.7,127.7,6800.0,122.9199,122.9296,122.8334,122.8334,6800.0
2019-11-01 12:00:00,127.67,127.69,127.45,127.46,7808.0,122.8045,122.8238,122.5929,122.6025,7808.0
2019-11-01 12:05:00,127.45,127.54,127.33,127.35,17894.0,122.5929,122.6795,122.4775,122.4967,17894.0
2019-11-01 12:10:00,127.35,127.43,127.19,127.19,7300.0,122.4967,122.5737,122.3428,122.3428,7300.0
2019-11-01 12:15:00,127.21,127.25,127.13,127.18,2885.0,122.3621,122.4005,122.2851,122.3332,2885.0
2019-11-01 12:20:00,127.15,127.19,127.12,127.19,6153.0,122.3043,122.3428,122.2755,122.3428,6153.0
2019-11-01 12:25:00,127.18,127.29,127.17,127.29,4501.0,122.3332,122.439,122.3236,122.439,4501.0
2019-11-01 12:30:00,127.29,127.47,127.28,127.43,8005.0,122.439,122.6121,122.4294,122.5737,8005.0
2019-11-01 12:35:00,127.42,127.49,127.39,127.48,5767.0,122.564,122.6314,122.5352,122.6218,5767.0
2019-11-01 12:40:00,127.5,127.52,127.4,127.46,5791.0,122.641,122.6602,122.5448,122.6025,5791.0
2019-11-01 12:45:00,127.47,127.47,127.35,127.35,11609.0,122.6121,122.6121,122.4967,122.4967,11609.0
2019-11-01 12:50:00,127.34,127.37,127.27,127.27,5700.0,122.4871,122.516,122.4198,122.4198,5700.0
2019-11-01 12:55:00,127.27,127.33,127.21,127.21,4400.0,122.4198,122.4775,122.3621,122.3621,4400.0
2019-11-01 13:00:00,127.21,127.23,127.11,127.11,5902.0,122.3621,122.3813,122.2659,122.2659,5902.0
2019-11-01 13:05:00,127.1,127.1,126.94,127.02,8228.0,122.2562,122.2562,122.1023,122.1793,8228.0
2019-11-01 13:10:00,127.0,127.12,126.97,127.11,4523.0,122.1601,122.2755,122.1312,122.2659,4523.0
2019-11-01 13:15:00,127.09,127.28,127.06,127.24,6216.0,122.2466,122.4294,122.2178,122.3909,6216.0
2019-11-01 13:20:00,127.25,127.35,127.25,127.31,4861.0,122.4005,122.4967,122.4005,122.4582,4861.0
2019-11-01 13:25:00,127.33,127.38,127.31,127.33,6586.0,122.4775,122.5256,122.4582,122.4775,6586.0
2019-11-01 13:30:00,127.34,127.38,127.31,127.38,7050.0,122.4871,122.5256,122.4582,122.5256,7050.0
2019-11-01 13:35:00,127.38,127.51,127.35,127.47,6362.0,122.5256,122.6506,122.4967,122.6121,6362.0
2019-11-01 13:40:00,127.51,127.52,127.31,127.31,6589.0,122.6506,122.6602,122.4582,122.4582,6589.0
2019-11-01 13:45:00,127.35,127.44,127.33,127.39,8686.0,122.4967,122.5833,122.4775,122.5352,8686.0
2019-11-01 13:50:00,127.38,127.53,127.37,127.5,8836.0,122.5256,122.6699,122.516,122.641,8836.0
2019-11-01 13:55:00,127.5,127.52,127.47,127.48,5082.0,122.641,122.6602,122.6121,122.6218,5082.0
2019-11-01 14:00:00,127.48,127.57,127.48,127.53,7172.0,122.6218,122.7083,122.6218,122.6699,7172.0
2019-11-01 14:05:00,127.54,127.58,127.49,127.51,9071.0,122.6795,122.7179,122.6314,122.6506,9071.0
2019-11-01 14:10:00,127.52,127.6,127.52,127.58,5513.0,122.6602,122.7372,122.6602,122.7179,5513.0
2019-11-01 14:15:00,127.59,127.61,127.48,127.55,8066.0,122.7276,122.7468,122.6218,122.6891,8066.0
2019-11-01 14:20:00,127.52,127.58,127.41,127.55,9359.0,122.6602,122.7179,122.5544,122.6891,9359.0
2019-11-01 14:25:00,127.55,127.7,127.49,127.68,6800.0,122.6891,122.8334,122.6314,122.8141,6800.0
2019-11-01 14:30:00,127.67,127.75,127.65,127.73,8135.0,122.8045,122.8815,122.7853,122.8622,8135.0
2019-11-01 14:35:00,127.72,127.75,127.64,127.69,9631.0,122.8526,122.8815,122.7757,122.8238,9631.0
2019-11-01 14:40:00,127.68,127.74,127.66,127.71,6500.0,122.8141,122.8719,122.7949,122.843,6500.0
2019-11-01 14:45:00,127.73,127.74,127.6,127.6,9046.0,122.8622,122.8719,122.7372,122.7372,9046.0
2019-11-01 14:50:00,127.62,127.7,127.6,127.62,8683.0,122.7564,122.8334,122.7372,122.7564,8683.0
2019-11-01 14:55:00,127.61,127.7,127.6,127.7,7499.0,122.7468,122.8334,122.7372,122.8334,7499.0
2019-11-01 15:00:00,127.68,127.7,127.64,127.65,10284.0,122.8141,122.8334,122.7757,122.7853,10284.0
2019-11-01 15:05:00,127.65,127.69,127.64,127.69,9061.0,122.7853,122.8238,122.7757,122.8238,9061.0
2019-11-01 15:10:00,127.68,127.79,127.68,127.77,9666.0,122.8141,122.9199,122.8141,122.9007,9666.0
2019-11-01 15:15:00,127.77,127.77,127.69,127.74,14535.0,122.9007,122.9007,122.8238,122.8719,14535.0
2019-11-01 15:20:00,127.74,127.78,127.7,127.73,13896.0,122.8719,122.9103,122.8334,122.8622,13896.0
2019-11-01 15:25:00,127.72,127.77,127.69,127.72,16249.0,122.8526,122.9007,122.8238,122.8526,16249.0
2019-11-01 15:30:00,127.72,127.75,127.69,127.73,19650.0,122.8526,122.8815,122.8238,122.8622,19650.0
2019-11-01 15:35:00,127.73,127.81,127.73,127.77,18317.0,122.8622,122.9392,122.8622,122.9007,18317.0
2019-11-01 15:40:00,127.77,127.81,127.72,127.77,17175.0,122.9007,122.9392,122.8526,122.9007,17175.0
2019-11-01 15:45:00,127.76,127.79,127.7,127.78,23782.0,122.8911,122.9199,122.8334,122.9103,23782.0
2019-11-01 15:50:00,127.78,127.78,127.67,127.78,35047.0,122.9103,122.9103,122.8045,122.9103,35047.0
2019-11-01 15:55:00,127.78,128.15,127.78,128.06,106724.0,122.9103,123.2662,122.9103,123.1797,106724.0
2019-11-04 09:30:00,128.86,129.04,127.86,127.9,26069.0,123.9492,124.1223,122.9873,123.0258,26069.0
2019-11-04 09:35:00,127.87,128.3,127.47,128.3,54063.0,122.9969,123.4105,122.6121,123.4105,54063.0
2019-11-04 09:40:00,128.26,128.94,128.04,128.9,52526.0,123.372,124.0261,123.1604,123.9876,52526.0
2019-11-04 09:45:00,128.92,129.25,128.86,129.11,23952.0,124.0069,124.3243,123.9492,124.1896,23952.0
2019-11-04 09:50:00,129.16,129.23,128.66,128.79,19834.0,124.2377,124.3051,123.7568,123.8818,19834.0
2019-11-04 09:55:00,128.82,128.92,128.57,128.7,16927.0,123.9107,124.0069,123.6702,123.7953,16927.0
2019-11-04 10:00:00,128.71,128.78,128.24,128.27,13511.0,123.8049,123.8722,123.3528,123.3817,13511.0
2019-11-04 10:05:00,128.25,128.37,128.16,128.35,14038.0,123.3624,123.4778,123.2758,123.4586,14038.0
2019-11-04 10:10:00,128.34,128.58,128.34,128.4,11826.0,123.449,123.6798,123.449,123.5067,11826.0
2019-11-04 10:15:00,128.42,128.47,128.32,128.47,18887.0,123.5259,123.574,123.4297,123.574,18887.0
2019-11-04 10:20:00,128.49,128.92,128.48,128.85,24495.0,123.5933,124.0069,123.5837,123.9396,24495.0
2019-11-04 10:25:00,128.84,129.03,128.77,128.91,10015.0,123.9299,124.1127,123.8626,123.9973,10015.0
2019-11-04 10:30:00,128.89,129.1,128.82,128.84,24972.0,123.978,124.18,123.9107,123.9299,24972.0
2019-11-04 10:35:00,128.84,128.86,128.64,128.82,37243.0,123.9299,123.9492,123.7376,123.9107,37243.0
2019-11-04 10:40:00,128.86,128.99,128.77,128.84,9340.0,123.9492,124.0742,123.8626,123.9299,9340.0
2019-11-04 10:45:00,128.82,128.97,128.74,128.96,6121.0,123.9107,124.055,123.8337,124.0454,6121.0
2019-11-04 10:50:00,128.96,128.96,128.62,128.66,8820.0,124.0454,124.0454,123.7183,123.7568,8820.0
2019-11-04 10:55:00,128.66,128.96,128.66,128.96,10185.0,123.7568,124.0454,123.7568,124.0454,10185.0
2019-11-04 11:00:00,128.93,129.0,128.84,128.98,7901.0,124.0165,124.0838,123.9299,124.0646,7901.0
2019-11-04 11:05:00,129.03,129.16,128.93,129.16,11274.0,124.1127,124.2377,124.0165,124.2377,11274.0
2019-11-04 11:10:00,129.13,129.25,129.11,129.24,7350.0,124.2089,124.3243,124.1896,124.3147,7350.0
2019-11-04 11:15:00,129.23,129.26,129.12,129.24,43433.0,124.3051,124.3339,124.1993,124.3147,43433.0
2019-11-04 11:20:00,129.23,129.39,129.22,129.32,17970.0,124.3051,124.459,124.2954,124.3916,17970.0
2019-11-04 11:25:00,129.3,129.33,129.18,129.23,21991.0,124.3724,124.4013,124.257,124.3051,21991.0
2019-11-04 11:30:00,129.23,129.33,129.12,129.33,23555.0,124.3051,124.4013,124.1993,124.4013,23555.0
2019-11-04 11:35:00,129.32,129.56,129.32,129.46,17506.0,124.3916,124.6225,124.3916,124.5263,17506.0
2019-11-04 11:40:00,129.47,129.5,129.29,129.47,48681.0,124.5359,124.5648,124.3628,124.5359,48681.0
2019-11-04 11:45:00,129.44,129.5,129.31,129.5,13307.0,124.5071,124.5648,124.382,124.5648,13307.0
2019-11-04 11:50:00,129.5,129.67,129.42,129.66,10011.0,124.5648,124.7283,124.4878,124.7187,10011.0
2019-11-04 11:55:00,129.62,129.66,129.46,129.46,12510.0,124.6802,124.7187,124.5263,124.5263,12510.0
2019-11-04 12:00:00,129.49,129.73,129.48,129.73,12173.0,124.5552,124.786,124.5455,124.786,12173.0
2019-11-04 12:05:00,129.73,129.93,129.71,129.89,26389.0,124.786,124.9784,124.7668,124.9399,26389.0
2019-11-04 12:10:00,129.9,130.11,129.88,129.91,40463.0,124.9495,125.1515,124.9303,124.9592,40463.0
2019-11-04 12:15:00,129.89,130.0,129.87,129.9,5550.0,124.9399,125.0457,124.9207,124.9495,5550.0
2019-11-04 12:20:00,129.89,129.95,129.82,129.82,9250.0,124.9399,124.9976,124.8726,124.8726,9250.0
2019-11-04 12:25:00,129.83,129.85,129.69,129.83,7362.0,124.8822,124.9014,124.7475,124.8822,7362.0
2019-11-04 12:30:00,129.8,129.85,129.74,129.79,12243.0,124.8533,124.9014,124.7956,124.8437,12243.0
2019-11-04 12:35:00,129.8,129.81,129.66,129.66,12662.0,124.8533,124.863,124.7187,124.7187,12662.0
2019-11-04 12:40:00,129.66,129.79,129.6,129.66,12865.0,124.7187,124.8437,124.661,124.7187,12865.0
2019-11-04 12:45:00,129.66,129.66,129.47,129.51,7873.0,124.7187,124.7187,124.5359,124.5744,7873.0
2019-11-04 12:50:00,129.52,129.68,129.51,129.67,6742.0,124.584,124.7379,124.5744,124.7283,6742.0
2019-11-04 12:55:00,129.69,129.76,129.61,129.75,4500.0,124.7475,124.8149,124.6706,124.8053,4500.0
2019-11-04 13:00:00,129.74,129.74,129.6,129.73,6778.0,124.7956,124.7956,124.661,124.786,6778.0
2019-11-04 13:05:00,129.75,129.8,129.71,129.74,8301.0,124.8053,124.8533,124.7668,124.7956,8301.0
2019-11-04 13:10:00,129.74,129.82,129.65,129.79,5299.0,124.7956,124.8726,124.7091,124.8437,5299.0
2019-11-04 13:15:00,129.82,129.82,129.68,129.74,6305.0,124.8726,124.8726,124.7379,124.7956,6305.0
2019-11-04 13:20:00,129.75,129.77,129.7,129.7,5744.0,124.8053,124.8245,124.7572,124.7572,5744.0
2019-11-04 13:25:00,129.69,129.78,129.69,129.75,5796.0,124.7475,124.8341,124.7475,124.8053,5796.0
2019-11-04 13:30:00,129.75,129.85,129.73,129.84,7305.0,124.8053,124.9014,124.786,124.8918,7305.0
2019-11-04 13:35:00,129.84,129.87,129.8,129.87,7535.0,124.8918,124.9207,124.8533,124.9207,7535.0
2019-11-04 13:40:00,129.87,129.87,129.72,129.82,13140.0,124.9207,124.9207,124.7764,124.8726,13140.0
2019-11-04 13:45:00,129.84,129.91,129.78,129.91,50856.0,124.8918,124.9592,124.8341,124.9592,50856.0
2019-11-04 13:50:00,129.93,129.94,129.9,129.94,15075.0,124.9784,124.988,124.9495,124.988,15075.0
2019-11-04 13:55:00,129.91,129.99,129.9,129.95,8688.0,124.9592,125.0361,124.9495,124.9976,8688.0
2019-11-04 14:00:00,129.97,130.06,129.97,130.03,11058.0,125.0169,125.1034,125.0169,125.0746,11058.0
2019-11-04 14:05:00,130.02,130.18,130.0,130.12,14563.0,125.065,125.2189,125.0457,125.1612,14563.0
2019-11-04 14:10:00,130.13,130.19,130.08,130.1,10079.0,125.1708,125.2285,125.1227,125.1419,10079.0
2019-11-04 14:15:00,130.09,130.24,130.09,130.21,17424.0,125.1323,125.2766,125.1323,125.2477,17424.0
2019-11-04 14:20:00,130.23,130.39,130.23,130.34,27363.0,125.267,125.4209,125.267,125.3728,27363.0
2019-11-04 14:25:00,130.34,130.56,130.25,130.31,34227.0,125.3728,125.5844,125.2862,125.3439,34227.0
2019-11-04 14:30:00,130.26,130.28,130.12,130.19,9004.0,125.2958,125.3151,125.1612,125.2285,9004.0
2019-11-04 14:35:00,130.19,130.2,129.99,130.06,13092.0,125.2285,125.2381,125.0361,125.1034,13092.0
2019-11-04 14:40:00,130.06,130.11,129.99,130.07,12980.0,125.1034,125.1515,125.0361,125.1131,12980.0
2019-11-04 14:45:00,130.06,130.15,130.04,130.09,11834.0,125.1034,125.19,125.0842,125.1323,11834.0
2019-11-04 14:50:00,130.09,130.13,129.99,130.01,18507.0,125.1323,125.1708,125.0361,125.0553,18507.0
2019-11-04 14:55:00,130.0,130.13,129.99,130.0,11571.0,125.0457,125.1708,125.0361,125.0457,11571.0
2019-11-04 15:00:00,130.0,130.18,129.88,130.16,16324.0,125.0457,125.2189,124.9303,125.1996,16324.0
2019-11-04 15:05:00,130.16,130.17,129.96,130.08,20009.0,125.1996,125.2092,125.0072,125.1227,20009.0
2019-11-04 15:10:00,130.06,130.07,129.96,129.98,14711.0,125.1034,125.1131,125.0072,125.0265,14711.0
2019-11-04 15:15:00,129.99,130.03,129.9,129.91,36065.0,125.0361,125.0746,124.9495,124.9592,36065.0
2019-11-04 15:20:00,129.93,130.12,129.91,130.04,13389.0,124.9784,125.1612,124.9592,125.0842,13389.0
2019-11-04 15:25:00,130.04,130.1,129.91,129.94,20051.0,125.0842,125.1419,124.9592,124.988,20051.0
2019-11-04 15:30:00,129.95,130.03,129.91,129.99,19026.0,124.9976,125.0746,124.9592,125.0361,19026.0
2019-11-04 15:35:00,129.97,129.99,129.86,129.9,27520.0,125.0169,125.0361,124.9111,124.9495,27520.0
2019-11-04 15:40:00,129.9,130.06,129.9,130.01,16444.0,124.9495,125.1034,124.9495,125.0553,16444.0
2019-11-04 15:45:00,130.0,130.14,129.99,130.14,25479.0,125.0457,125.1804,125.0361,125.1804,25479.0
2019-11-04 15:50:00,130.14,130.31,130.1,130.16,36287.0,125.1804,125.3439,125.1419,125.1996,36287.0
2019-11-04 15:55:00,130.15,130.27,130.0,130.24,115597.0,125.19,125.3054,125.0457,125.2766,115597.0
2019-11-05 09:30:00,128.01,130.88,127.75,129.29,158194.0,123.1316,125.8922,122.8815,124.3628,158194.0
2019-11-05 09:35:00,129.3,129.54,128.65,128.91,64010.0,124.3724,124.6033,123.7472,123.9973,64010.0
2019-11-05 09:40:00,128.94,129.3,128.34,129.3,63375.0,124.0261,124.3724,123.449,124.3724,63375.0
2019-11-05 09:45:00,129.3,129.86,129.06,129.86,45326.0,124.3724,124.9111,124.1415,124.9111,45326.0
2019-11-05 09:50:00,129.68,129.84,129.39,129.72,34414.0,124.7379,124.8918,124.459,124.7764,34414.0
2019-11-05 09:55:00,129.71,130.36,129.71,130.14,60484.0,124.7668,125.392,124.7668,125.1804,60484.0
2019-11-05 10:00:00,130.19,130.96,130.09,130.89,74649.0,125.2285,125.9691,125.1323,125.9018,74649.0
2019-11-05 10:05:00,130.88,130.97,130.22,130.22,35257.0,125.8922,125.9788,125.2573,125.2573,35257.0
2019-11-05 10:10:00,130.22,130.29,129.99,130.02,28620.0,125.2573,125.3247,125.0361,125.065,28620.0
2019-11-05 10:15:00,130.03,130.88,130.0,130.73,51456.0,125.0746,125.8922,125.0457,125.7479,51456.0
2019-11-05 10:20:00,130.71,130.86,130.18,130.6,43658.0,125.7287,125.8729,125.2189,125.6229,43658.0
2019-11-05 10:25:00,130.56,130.56,130.11,130.24,19655.0,125.5844,125.5844,125.1515,125.2766,19655.0
2019-11-05 10:30:00,130.26,130.64,130.2,130.31,22596.0,125.2958,125.6613,125.2381,125.3439,22596.0
2019-11-05 10:35:00,130.25,130.25,129.94,130.02,25658.0,125.2862,125.2862,124.988,125.065,25658.0
2019-11-05 10:40:00,130.02,130.07,129.89,129.98,77946.0,125.065,125.1131,124.9399,125.0265,77946.0
2019-11-05 10:45:00,129.99,130.55,129.97,130.41,51894.0,125.0361,125.5748,125.0169,125.4401,51894.0
2019-11-05 10:50:00,130.4,130.94,130.32,130.94,31807.0,125.4305,125.9499,125.3535,125.9499,31807.0
2019-11-05 10:55:00,130.94,131.48,130.92,131.44,40775.0,125.9499,126.4693,125.9307,126.4308,40775.0
2019-11-05 11:00:00,131.48,131.68,131.32,131.65,52618.0,126.4693,126.6617,126.3154,126.6328,52618.0
2019-11-05 11:05:00,131.68,132.22,131.66,132.18,57163.0,126.6617,127.1811,126.6425,127.1426,57163.0
2019-11-05 11:10:00,132.19,132.44,131.9,131.9,32602.0,127.1523,127.3927,126.8733,126.8733,32602.0
2019-11-05 11:15:00,131.9,132.3,131.84,132.17,24726.0,126.8733,127.2581,126.8156,127.133,24726.0
2019-11-05 11:20:00,132.12,132.17,131.69,131.87,18006.0,127.0849,127.133,126.6713,126.8445,18006.0
2019-11-05 11:25:00,131.79,132.13,131.79,132.09,34850.0,126.7675,127.0945,126.7675,127.0561,34850.0
2019-11-05 11:30:00,132.1,132.66,132.03,132.6,30919.0,127.0657,127.6044,126.9984,127.5466,30919.0
2019-11-05 11:35:00,132.59,132.75,132.49,132.75,20892.0,127.537,127.6909,127.4408,127.6909,20892.0
2019-11-05 11:40:00,132.74,133.23,132.69,133.19,76117.0,127.6813,128.1526,127.6332,128.1142,76117.0
2019-11-05 11:45:00,133.18,133.18,132.74,133.04,38041.0,128.1045,128.1045,127.6813,127.9699,38041.0
2019-11-05 11:50:00,133.07,133.43,133.0,133.4,24681.0,127.9987,128.345,127.9314,128.3162,24681.0
2019-11-05 11:55:00,133.37,133.78,133.37,133.64,37847.0,128.2873,128.6817,128.2873,128.547,37847.0
2019-11-05 12:00:00,133.64,133.68,133.16,133.22,71335.0,128.547,128.5855,128.0853,128.143,71335.0
2019-11-05 12:05:00,133.22,133.39,133.02,133.34,40918.0,128.143,128.3065,127.9506,128.2584,40918.0
2019-11-05 12:10:00,133.35,133.49,132.9,133.06,23389.0,128.2681,128.4027,127.8352,127.9891,23389.0
2019-11-05 12:15:00,133.06,133.34,132.96,133.28,17449.0,127.9891,128.2584,127.8929,128.2007,17449.0
2019-11-05 12:20:00,133.37,133.47,133.1,133.11,44313.0,128.2873,128.3835,128.0276,128.0372,44313.0
2019-11-05 12:25:00,133.11,133.38,132.98,133.16,57111.0,128.0372,128.2969,127.9122,128.0853,57111.0
2019-11-05 12:30:00,133.16,133.16,132.62,132.65,27254.0,128.0853,128.0853,127.5659,127.5947,27254.0
2019-11-05 12:35:00,132.64,132.89,132.51,132.89,15628.0,127.5851,127.8256,127.4601,127.8256,15628.0
2019-11-05 12:40:00,132.93,133.21,132.93,133.0,12335.0,127.8641,128.1334,127.8641,127.9314,12335.0
2019-11-05 12:45:00,132.96,133.0,132.82,132.83,10278.0,127.8929,127.9314,127.7583,127.7679,10278.0
2019-11-05 12:50:00,132.83,133.09,132.81,132.99,9600.0,127.7679,128.018,127.7486,127.9218,9600.0
2019-11-05 12:55:00,133.03,133.24,132.97,133.21,31213.0,127.9603,128.1622,127.9025,128.1334,31213.0
2019-11-05 13:00:00,133.26,133.91,133.11,133.57,65259.0,128.1815,128.8067,128.0372,128.4797,65259.0
2019-11-05 13:05:00,133.55,133.58,132.9,133.0,17581.0,128.4604,128.4893,127.8352,127.9314,17581.0
2019-11-05 13:10:00,133.0,133.04,132.79,132.96,8444.0,127.9314,127.9699,127.7294,127.8929,8444.0
2019-11-05 13:15:00,132.88,132.88,132.62,132.78,15150.0,127.816,127.816,127.5659,127.7198,15150.0
2019-11-05 13:20:00,132.76,132.87,132.51,132.71,9404.0,127.7005,127.8063,127.4601,127.6524,9404.0
2019-11-05 13:25:00,132.72,132.83,132.53,132.56,8790.0,127.6621,127.7679,127.4793,127.5082,8790.0
2019-11-05 13:30:00,132.57,133.2,132.54,133.2,7357.0,127.5178,128.1238,127.4889,128.1238,7357.0
2019-11-05 13:35:00,133.17,133.35,133.14,133.31,8913.0,128.0949,128.2681,128.0661,128.2296,8913.0
2019-11-05 13:40:00,133.28,133.47,133.24,133.46,8250.0,128.2007,128.3835,128.1622,128.3739,8250.0
2019-11-05 13:45:00,133.46,133.53,133.35,133.35,9100.0,128.3739,128.4412,128.2681,128.2681,9100.0
2019-11-05 13:50:00,133.35,133.39,133.03,133.1,46324.0,128.2681,128.3065,127.9603,128.0276,46324.0
2019-11-05 13:55:00,133.13,133.32,132.91,133.32,38683.0,128.0564,128.2392,127.8448,128.2392,38683.0
2019-11-05 14:00:00,133.37,133.38,133.16,133.19,7912.0,128.2873,128.2969,128.0853,128.1142,7912.0
2019-11-05 14:05:00,133.18,133.63,133.16,133.63,11588.0,128.1045,128.5374,128.0853,128.5374,11588.0
2019-11-05 14:10:00,133.65,133.81,133.48,133.78,16401.0,128.5566,128.7105,128.3931,128.6817,16401.0
2019-11-05 14:15:00,133.75,133.96,133.72,133.9,15908.0,128.6528,128.8548,128.624,128.7971,15908.0
2019-11-05 14:20:00,133.92,134.03,133.82,134.03,11265.0,128.8163,128.9221,128.7201,128.9221,11265.0
2019-11-05 14:25:00,134.0,134.01,133.62,133.81,19622.0,128.8933,128.9029,128.5278,128.7105,19622.0
2019-11-05 14:30:00,133.68,133.9,133.65,133.89,8141.0,128.5855,128.7971,128.5566,128.7875,8141.0
2019-11-05 14:35:00,133.91,133.96,133.76,133.78,19188.0,128.8067,128.8548,128.6624,128.6817,19188.0
2019-11-05 14:40:00,133.77,133.88,133.67,133.87,11262.0,128.672,128.7779,128.5759,128.7682,11262.0
2019-11-05 14:45:00,133.84,134.17,133.84,134.17,16962.0,128.7394,129.0568,128.7394,129.0568,16962.0
2019-11-05 14:50:00,134.15,134.32,134.03,134.03,20162.0,129.0376,129.2011,128.9221,128.9221,20162.0
2019-11-05 14:55:00,134.0,134.06,133.82,133.87,9651.0,128.8933,128.951,128.7201,128.7682,9651.0
2019-11-05 15:00:00,133.9,134.01,133.89,133.99,11369.0,128.7971,128.9029,128.7875,128.8837,11369.0
2019-11-05 15:05:00,134.0,134.07,133.94,134.0,19502.0,128.8933,128.9606,128.8356,128.8933,19502.0
2019-11-05 15:10:00,134.05,134.05,133.37,133.37,18666.0,128.9414,128.9414,128.2873,128.2873,18666.0
2019-11-05 15:15:00,133.37,133.55,133.31,133.5,13906.0,128.2873,128.4604,128.2296,128.4123,13906.0
2019-11-05 15:20:00,133.55,133.58,133.27,133.38,12190.0,128.4604,128.4893,128.1911,128.2969,12190.0
2019-11-05 15:25:00,133.35,133.45,133.25,133.25,12198.0,128.2681,128.3642,128.1719,128.1719,12198.0
2019-11-05 15:30:00,133.25,133.41,133.15,133.41,26554.0,128.1719,128.3258,128.0757,128.3258,26554.0
2019-11-05 15:35:00,133.42,133.57,133.4,133.55,23526.0,128.3354,128.4797,128.3162,128.4604,23526.0
2019-11-05 15:40:00,133.58,133.66,133.36,133.37,25704.0,128.4893,128.5662,128.2777,128.2873,25704.0
2019-11-05 15:45:00,133.35,133.54,133.31,133.49,33987.0,128.2681,128.4508,128.2296,128.4027,33987.0
2019-11-05 15:50:00,133.48,133.87,133.46,133.74,84800.0,128.3931,128.7682,128.3739,128.6432,84800.0
2019-11-05 15:55:00,133.74,133.92,133.67,133.67,155593.0,128.6432,128.8163,128.5759,128.5759,155593.0
2019-11-06 09:30:00,133.42,133.53,131.91,132.06,32625.0,128.3354,128.4412,126.8829,127.0272,32625.0
2019-11-06 09:35:00,132.15,132.87,131.74,132.05,30691.0,127.1138,127.8063,126.7194,127.0176,30691.0
2019-11-06 09:40:00,132.05,132.58,131.85,132.49,18745.0,127.0176,127.5274,126.8252,127.4408,18745.0
2019-11-06 09:45:00,132.6,133.03,132.38,132.55,25391.0,127.5466,127.9603,127.335,127.4985,25391.0
2019-11-06 09:50:00,132.56,133.07,132.56,133.02,21945.0,127.5082,127.9987,127.5082,127.9506,21945.0
2019-11-06 09:55:00,133.0,133.77,133.0,133.59,39779.0,127.9314,128.672,127.9314,128.4989,39779.0
2019-11-06 10:00:00,133.56,133.61,133.23,133.5,35486.0,128.4701,128.5181,128.1526,128.4123,35486.0
2019-11-06 10:05:00,133.57,133.62,133.23,133.3,26145.0,128.4797,128.5278,128.1526,128.22,26145.0
2019-11-06 10:10:00,133.3,133.61,133.3,133.57,22535.0,128.22,128.5181,128.22,128.4797,22535.0
2019-11-06 10:15:00,133.6,133.6,133.16,133.29,18223.0,128.5085,128.5085,128.0853,128.2103,18223.0
2019-11-06 10:20:00,133.26,133.3,133.12,133.12,14134.0,128.1815,128.22,128.0468,128.0468,14134.0
2019-11-06 10:25:00,133.04,133.19,133.01,133.19,14146.0,127.9699,128.1142,127.941,128.1142,14146.0
2019-11-06 10:30:00,133.14,133.26,133.02,133.22,12481.0,128.0661,128.1815,127.9506,128.143,12481.0
2019-11-06 10:35:00,133.2,133.2,132.55,132.55,28462.0,128.1238,128.1238,127.4985,127.4985,28462.0
2019-11-06 10:40:00,132.53,132.88,132.5,132.75,17226.0,127.4793,127.816,127.4504,127.6909,17226.0
2019-11-06 10:45:00,132.76,132.8,132.58,132.72,19236.0,127.7005,127.739,127.5274,127.6621,19236.0
2019-11-06 10:50:00,132.69,132.86,132.58,132.86,10693.0,127.6332,127.7967,127.5274,127.7967,10693.0
2019-11-06 10:55:00,132.9,133.15,132.85,133.15,4755.0,127.8352,128.0757,127.7871,128.0757,4755.0
2019-11-06 11:00:00,133.2,133.24,132.94,132.94,7189.0,128.1238,128.1622,127.8737,127.8737,7189.0
2019-11-06 11:05:00,133.01,133.04,132.85,132.89,8953.0,127.941,127.9699,127.7871,127.8256,8953.0
2019-11-06 11:10:00,132.82,132.98,132.7,132.97,9648.0,127.7583,127.9122,127.6428,127.9025,9648.0
2019-11-06 11:15:00,132.99,133.14,132.93,133.14,4462.0,127.9218,128.0661,127.8641,128.0661,4462.0
2019-11-06 11:20:00,133.11,133.19,133.0,133.14,6450.0,128.0372,128.1142,127.9314,128.0661,6450.0
2019-11-06 11:25:00,133.13,133.31,133.1,133.31,7104.0,128.0564,128.2296,128.0276,128.2296,7104.0
2019-11-06 11:30:00,133.37,133.46,133.29,133.29,7294.0,128.2873,128.3739,128.2103,128.2103,7294.0
2019-11-06 11:35:00,133.28,133.43,133.27,133.42,6750.0,128.2007,128.345,128.1911,128.3354,6750.0
2019-11-06 11:40:00,133.39,133.59,133.13,133.15,23571.0,128.3065,128.4989,128.0564,128.0757,23571.0
2019-11-06 11:45:00,133.21,133.29,132.87,133.03,18515.0,128.1334,128.2103,127.8063,127.9603,18515.0
2019-11-06 11:50:00,133.07,133.07,132.8,132.9,23388.0,127.9987,127.9987,127.739,127.8352,23388.0
2019-11-06 11:55:00,132.86,133.05,132.83,133.05,21251.0,127.7967,127.9795,127.7679,127.9795,21251.0
2019-11-06 12:00:00,133.0,133.05,132.97,133.01,5360.0,127.9314,127.9795,127.9025,127.941,5360.0
2019-11-06 12:05:00,133.05,133.18,133.01,133.11,8457.0,127.9795,128.1045,127.941,128.0372,8457.0
2019-11-06 12:10:00,133.12,133.13,133.0,133.13,5109.0,128.0468,128.0564,127.9314,128.0564,5109.0
2019-11-06 12:15:00,133.11,133.31,133.08,133.19,6965.0,128.0372,128.2296,128.0083,128.1142,6965.0
2019-11-06 12:20:00,133.21,133.29,133.19,133.23,9020.0,128.1334,128.2103,128.1142,128.1526,9020.0
2019-11-06 12:25:00,133.23,133.27,133.12,133.12,10095.0,128.1526,128.1911,128.0468,128.0468,10095.0
2019-11-06 12:30:00,133.07,133.12,133.0,133.07,7114.0,127.9987,128.0468,127.9314,127.9987,7114.0
2019-11-06 12:35:00,133.09,133.19,133.07,133.19,5241.0,128.018,128.1142,127.9987,128.1142,5241.0
2019-11-06 12:40:00,133.21,133.22,133.11,133.15,3800.0,128.1334,128.143,128.0372,128.0757,3800.0
2019-11-06 12:45:00,133.15,133.22,133.08,133.19,15244.0,128.0757,128.143,128.0083,128.1142,15244.0
2019-11-06 12:50:00,133.17,133.3,133.16,133.23,6768.0,128.0949,128.22,128.0853,128.1526,6768.0
2019-11-06 12:55:00,133.25,133.44,133.24,133.44,5357.0,128.1719,128.3546,128.1622,128.3546,5357.0
2019-11-06 13:00:00,133.44,133.7,133.43,133.64,8836.0,128.3546,128.6047,128.345,128.547,8836.0
2019-11-06 13:05:00,133.59,133.59,133.48,133.57,5531.0,128.4989,128.4989,128.3931,128.4797,5531.0
2019-11-06 13:10:00,133.57,133.57,133.45,133.56,9252.0,128.4797,128.4797,128.3642,128.4701,9252.0
2019-11-06 13:15:00,133.56,133.67,133.34,133.39,17703.0,128.4701,128.5759,128.2584,128.3065,17703.0
2019-11-06 13:20:00,133.4,133.44,133.17,133.3,12055.0,128.3162,128.3546,128.0949,128.22,12055.0
2019-11-06 13:25:00,133.27,133.32,133.15,133.32,4335.0,128.1911,128.2392,128.0757,128.2392,4335.0
2019-11-06 13:30:00,133.32,133.33,132.97,132.98,25176.0,128.2392,128.2488,127.9025,127.9122,25176.0
2019-11-06 13:35:00,132.95,132.97,132.82,132.95,3757.0,127.8833,127.9025,127.7583,127.8833,3757.0
2019-11-06 13:40:00,132.9,132.95,132.78,132.84,38025.0,127.8352,127.8833,127.7198,127.7775,38025.0
2019-11-06 13:45:00,132.85,132.87,132.74,132.8,6456.0,127.7871,127.8063,127.6813,127.739,6456.0
2019-11-06 13:50:00,132.79,132.88,132.78,132.79,9579.0,127.7294,127.816,127.7198,127.7294,9579.0
2019-11-06 13:55:00,132.8,133.11,132.8,133.09,8518.0,127.739,128.0372,127.739,128.018,8518.0
2019-11-06 14:00:00,133.11,133.11,132.9,132.91,4577.0,128.0372,128.0372,127.8352,127.8448,4577.0
2019-11-06 14:05:00,132.91,132.92,132.69,132.78,6363.0,127.8448,127.8544,127.6332,127.7198,6363.0
2019-11-06 14:10:00,132.76,132.91,132.71,132.86,5600.0,127.7005,127.8448,127.6524,127.7967,5600.0
2019-11-06 14:15:00,132.85,132.9,132.8,132.88,7344.0,127.7871,127.8352,127.739,127.816,7344.0
2019-11-06 14:20:00,132.9,132.96,132.73,132.79,8459.0,127.8352,127.8929,127.6717,127.7294,8459.0
2019-11-06 14:25:00,132.77,132.82,132.74,132.81,5543.0,127.7102,127.7583,127.6813,127.7486,5543.0
2019-11-06 14:30:00,132.82,132.84,132.67,132.72,8395.0,127.7583,127.7775,127.614,127.6621,8395.0
2019-11-06 14:35:00,132.7,132.77,132.7,132.74,5650.0,127.6428,127.7102,127.6428,127.6813,5650.0
2019-11-06 14:40:00,132.74,132.74,132.6,132.61,8300.0,127.6813,127.6813,127.5466,127.5563,8300.0
2019-11-06 14:45:00,132.6,132.67,132.53,132.59,11071.0,127.5466,127.614,127.4793,127.537,11071.0
2019-11-06 14:50:00,132.6,132.63,132.53,132.55,8427.0,127.5466,127.5755,127.4793,127.4985,8427.0
2019-11-06 14:55:00,132.52,132.52,132.34,132.36,7925.0,127.4697,127.4697,127.2965,127.3158,7925.0
2019-11-06 15:00:00,132.35,132.35,132.2,132.22,8428.0,127.3062,127.3062,127.1619,127.1811,8428.0
2019-11-06 15:05:00,132.24,132.31,132.2,132.23,7199.0,127.2004,127.2677,127.1619,127.1907,7199.0
2019-11-06 15:10:00,132.25,132.38,132.23,132.34,7739.0,127.21,127.335,127.1907,127.2965,7739.0
2019-11-06 15:15:00,132.33,132.33,132.16,132.2,8650.0,127.2869,127.2869,127.1234,127.1619,8650.0
2019-11-06 15:20:00,132.21,132.32,132.2,132.21,8250.0,127.1715,127.2773,127.1619,127.1715,8250.0
2019-11-06 15:25:00,132.2,132.35,132.2,132.27,16166.0,127.1619,127.3062,127.1619,127.2292,16166.0
2019-11-06 15:30:00,132.28,132.39,132.24,132.25,15950.0,127.2388,127.3446,127.2004,127.21,15950.0
2019-11-06 15:35:00,132.23,132.37,132.21,132.33,14909.0,127.1907,127.3254,127.1715,127.2869,14909.0
2019-11-06 15:40:00,132.34,132.55,132.33,132.55,35326.0,127.2965,127.4985,127.2869,127.4985,35326.0
2019-11-06 15:45:00,132.54,132.61,132.53,132.56,16096.0,127.4889,127.5563,127.4793,127.5082,16096.0
2019-11-06 15:50:00,132.58,132.64,132.5,132.51,24577.0,127.5274,127.5851,127.4504,127.4601,24577.0
2019-11-06 15:55:00,132.52,132.61,132.42,132.59,57870.0,127.4697,127.5563,127.3735,127.537,57870.0
2019-11-07 09:30:00,132.55,133.98,132.55,133.98,37671.0,127.4985,128.874,127.4985,128.874,37671.0
2019-11-07 09:35:00,134.02,134.11,133.82,134.02,7899.0,128.9125,128.9991,128.7201,128.9125,7899.0
2019-11-07 09:40:00,134.02,134.14,133.63,133.67,23421.0,128.9125,129.0279,128.5374,128.5759,23421.0
2019-11-07 09:45:00,133.64,133.73,133.34,133.46,14560.0,128.547,128.6336,128.2584,128.3739,14560.0
2019-11-07 09:50:00,133.44,133.48,133.25,133.45,7564.0,128.3546,128.3931,128.1719,128.3642,7564.0
2019-11-07 09:55:00,133.44,133.53,133.37,133.48,13175.0,128.3546,128.4412,128.2873,128.3931,13175.0
2019-11-07 10:00:00,133.48,133.48,132.8,132.81,16197.0,128.3931,128.3931,127.739,127.7486,16197.0
2019-11-07 10:05:00,132.83,132.85,132.62,132.76,12524.0,127.7679,127.7871,127.5659,127.7005,12524.0
2019-11-07 10:10:00,132.81,132.87,132.73,132.8,19177.0,127.7486,127.8063,127.6717,127.739,19177.0
2019-11-07 10:15:00,132.81,132.87,132.81,132.86,12993.0,127.7486,127.8063,127.7486,127.7967,12993.0
2019-11-07 10:20:00,132.85,133.0,132.59,132.59,8074.0,127.7871,127.9314,127.537,127.537,8074.0
2019-11-07 10:25:00,132.61,132.61,132.38,132.39,11400.0,127.5563,127.5563,127.335,127.3446,11400.0
2019-11-07 10:30:00,132.38,132.38,132.13,132.21,26378.0,127.335,127.335,127.0945,127.1715,26378.0
2019-11-07 10:35:00,132.22,132.49,132.17,132.43,8102.0,127.1811,127.4408,127.133,127.3831,8102.0
2019-11-07 10:40:00,132.44,132.49,132.23,132.34,17110.0,127.3927,127.4408,127.1907,127.2965,17110.0
2019-11-07 10:45:00,132.35,132.38,132.18,132.2,13894.0,127.3062,127.335,127.1426,127.1619,13894.0
2019-11-07 10:50:00,132.2,132.34,132.04,132.18,16850.0,127.1619,127.2965,127.008,127.1426,16850.0
2019-11-07 10:55:00,132.19,132.3,132.13,132.21,20263.0,127.1523,127.2581,127.0945,127.1715,20263.0
2019-11-07 11:00:00,132.22,132.34,132.18,132.2,9501.0,127.1811,127.2965,127.1426,127.1619,9501.0
2019-11-07 11:05:00,132.2,132.34,132.09,132.34,8916.0,127.1619,127.2965,127.0561,127.2965,8916.0
2019-11-07 11:10:00,132.34,132.4,132.3,132.37,13117.0,127.2965,127.3543,127.2581,127.3254,13117.0
2019-11-07 11:15:00,132.38,132.57,132.38,132.5,8071.0,127.335,127.5178,127.335,127.4504,8071.0
2019-11-07 11:20:00,132.51,132.51,132.3,132.39,8383.0,127.4601,127.4601,127.2581,127.3446,8383.0
2019-11-07 11:25:00,132.44,132.45,132.28,132.41,7791.0,127.3927,127.4024,127.2388,127.3639,7791.0
2019-11-07 11:30:00,132.4,132.6,132.34,132.58,11061.0,127.3543,127.5466,127.2965,127.5274,11061.0
2019-11-07 11:35:00,132.57,132.61,132.44,132.48,11994.0,127.5178,127.5563,127.3927,127.4312,11994.0
2019-11-07 11:40:00,132.49,132.49,132.37,132.38,7119.0,127.4408,127.4408,127.3254,127.335,7119.0
2019-11-07 11:45:00,132.4,132.51,132.38,132.49,4603.0,127.3543,127.4601,127.335,127.4408,4603.0
2019-11-07 11:50:00,132.51,132.52,132.45,132.49,7930.0,127.4601,127.4697,127.4024,127.4408,7930.0
2019-11-07 11:55:00,132.52,133.14,132.51,133.11,16303.0,127.4697,128.0661,127.4601,128.0372,16303.0
2019-11-07 12:00:00,133.07,133.07,132.74,132.82,9778.0,127.9987,127.9987,127.6813,127.7583,9778.0
2019-11-07 12:05:00,132.85,133.11,132.84,133.11,5404.0,127.7871,128.0372,127.7775,128.0372,5404.0
2019-11-07 12:10:00,133.11,133.28,133.11,133.26,13740.0,128.0372,128.2007,128.0372,128.1815,13740.0
2019-11-07 12:15:00,133.23,133.27,133.18,133.23,12761.0,128.1526,128.1911,128.1045,128.1526,12761.0
2019-11-07 12:20:00,133.22,133.29,133.16,133.28,10645.0,128.143,128.2103,128.0853,128.2007,10645.0
2019-11-07 12:25:00,133.28,133.34,133.23,133.34,8557.0,128.2007,128.2584,128.1526,128.2584,8557.0
2019-11-07 12:30:00,133.35,133.36,133.26,133.29,6150.0,128.2681,128.2777,128.1815,128.2103,6150.0
2019-11-07 12:35:00,133.27,133.33,133.27,133.28,12338.0,128.1911,128.2488,128.1911,128.2007,12338.0
2019-11-07 12:40:00,133.29,133.34,133.21,133.21,5118.0,128.2103,128.2584,128.1334,128.1334,5118.0
2019-11-07 12:45:00,133.21,133.24,133.14,133.19,8249.0,128.1334,128.1622,128.0661,128.1142,8249.0
2019-11-07 12:50:00,133.23,133.26,133.05,133.08,15870.0,128.1526,128.1815,127.9795,128.0083,15870.0
2019-11-07 12:55:00,133.14,133.34,133.14,133.31,4352.0,128.0661,128.2584,128.0661,128.2296,4352.0
2019-11-07 13:00:00,133.31,133.32,133.27,133.27,6713.0,128.2296,128.2392,128.1911,128.1911,6713.0
2019-11-07 13:05:00,133.24,133.27,133.07,133.11,8841.0,128.1622,128.1911,127.9987,128.0372,8841.0
2019-11-07 13:10:00,133.14,133.25,133.14,133.22,4308.0,128.0661,128.1719,128.0661,128.143,4308.0
2019-11-07 13:15:00,133.2,133.2,133.14,133.14,5138.0,128.1238,128.1238,128.0661,128.0661,5138.0
2019-11-07 13:20:00,133.15,133.15,133.0,133.0,3969.0,128.0757,128.0757,127.9314,127.9314,3969.0
2019-11-07 13:25:00,132.99,133.02,132.92,133.02,3715.0,127.9218,127.9506,127.8544,127.9506,3715.0
2019-11-07 13:30:00,133.0,133.2,133.0,133.18,23438.0,127.9314,128.1238,127.9314,128.1045,23438.0
2019-11-07 13:35:00,133.2,133.21,133.14,133.19,3382.0,128.1238,128.1334,128.0661,128.1142,3382.0
2019-11-07 13:40:00,133.2,133.2,132.99,132.99,4335.0,128.1238,128.1238,127.9218,127.9218,4335.0
2019-11-07 13:45:00,132.97,133.03,132.91,133.0,4640.0,127.9025,127.9603,127.8448,127.9314,4640.0
2019-11-07 13:50:00,132.99,133.05,132.99,133.04,2919.0,127.9218,127.9795,127.9218,127.9699,2919.0
2019-11-07 13:55:00,133.05,133.14,132.99,133.12,7765.0,127.9795,128.0661,127.9218,128.0468,7765.0
2019-11-07 14:00:00,133.16,133.23,133.1,133.22,4930.0,128.0853,128.1526,128.0276,128.143,4930.0
2019-11-07 14:05:00,133.2,133.38,133.2,133.38,4750.0,128.1238,128.2969,128.1238,128.2969,4750.0
2019-11-07 14:10:00,133.41,133.42,133.38,133.42,4100.0,128.3258,128.3354,128.2969,128.3354,4100.0
2019-11-07 14:15:00,133.42,133.5,133.39,133.5,4931.0,128.3354,128.4123,128.3065,128.4123,4931.0
2019-11-07 14:20:00,133.51,133.54,133.48,133.52,6788.0,128.422,128.4508,128.3931,128.4316,6788.0
2019-11-07 14:25:00,133.52,133.56,133.45,133.5,7185.0,128.4316,128.4701,128.3642,128.4123,7185.0
2019-11-07 14:30:00,133.52,133.52,133.39,133.43,10519.0,128.4316,128.4316,128.3065,128.345,10519.0
2019-11-07 14:35:00,133.42,133.45,133.38,133.44,7172.0,128.3354,128.3642,128.2969,128.3546,7172.0
2019-11-07 14:40:00,133.44,133.49,133.08,133.41,32234.0,128.3546,128.4027,128.0083,128.3258,32234.0
2019-11-07 14:45:00,133.43,133.49,133.26,133.26,8246.0,128.345,128.4027,128.1815,128.1815,8246.0
2019-11-07 14:50:00,133.25,133.29,133.18,133.28,3654.0,128.1719,128.2103,128.1045,128.2007,3654.0
2019-11-07 14:55:00,133.3,133.43,133.29,133.43,4320.0,128.22,128.345,128.2103,128.345,4320.0
2019-11-07 15:00:00,133.45,133.53,133.43,133.51,4695.0,128.3642,128.4412,128.345,128.422,4695.0
2019-11-07 15:05:00,133.5,133.52,133.48,133.51,5039.0,128.4123,128.4316,128.3931,128.422,5039.0
2019-11-07 15:10:00,133.5,133.54,133.49,133.53,7224.0,128.4123,128.4508,128.4027,128.4412,7224.0
2019-11-07 15:15:00,133.52,133.53,133.3,133.31,14295.0,128.4316,128.4412,128.22,128.2296,14295.0
2019-11-07 15:20:00,133.31,133.41,133.21,133.37,12194.0,128.2296,128.3258,128.1334,128.2873,12194.0
2019-11-07 15:25:00,133.37,133.4,133.32,133.35,8691.0,128.2873,128.3162,128.2392,128.2681,8691.0
2019-11-07 15:30:00,133.36,133.47,133.36,133.47,9388.0,128.2777,128.3835,128.2777,128.3835,9388.0
2019-11-07 15:35:00,133.48,133.49,133.38,133.4,14285.0,128.3931,128.4027,128.2969,128.3162,14285.0
2019-11-07 15:40:00,133.41,133.43,133.23,133.24,39170.0,128.3258,128.345,128.1526,128.1622,39170.0
2019-11-07 15:45:00,133.25,133.42,133.24,133.4,17027.0,128.1719,128.3354,128.1622,128.3162,17027.0
2019-11-07 15:50:00,133.4,133.44,133.0,133.03,47089.0,128.3162,128.3546,127.9314,127.9603,47089.0
2019-11-07 15:55:00,133.03,133.07,132.9,133.05,129025.0,127.9603,127.9987,127.8352,127.9795,129025.0
2019-11-08 09:30:00,132.84,133.05,132.42,132.62,13397.0,127.7775,127.9795,127.3735,127.5659,13397.0
2019-11-08 09:35:00,132.81,132.91,132.52,132.54,11233.0,127.7486,127.8448,127.4697,127.4889,11233.0
2019-11-08 09:40:00,132.49,132.7,132.47,132.47,6152.0,127.4408,127.6428,127.4216,127.4216,6152.0
2019-11-08 09:45:00,132.47,132.6,132.37,132.6,6132.0,127.4216,127.5466,127.3254,127.5466,6132.0
2019-11-08 09:50:00,132.63,132.71,132.51,132.51,5358.0,127.5755,127.6524,127.4601,127.4601,5358.0
2019-11-08 09:55:00,132.52,132.7,132.19,132.36,8763.0,127.4697,127.6428,127.1523,127.3158,8763.0
2019-11-08 10:00:00,132.36,132.37,132.06,132.12,11235.0,127.3158,127.3254,127.0272,127.0849,11235.0
2019-11-08 10:05:00,132.11,132.23,131.98,132.23,10690.0,127.0753,127.1907,126.9503,127.1907,10690.0
2019-11-08 10:10:00,132.19,132.55,132.14,132.55,6894.0,127.1523,127.4985,127.1042,127.4985,6894.0
2019-11-08 10:15:00,132.43,132.55,132.43,132.52,1909.0,127.3831,127.4985,127.3831,127.4697,1909.0
2019-11-08 10:20:00,132.51,132.59,132.51,132.54,1850.0,127.4601,127.537,127.4601,127.4889,1850.0
2019-11-08 10:25:00,132.55,132.69,132.48,132.69,7600.0,127.4985,127.6332,127.4312,127.6332,7600.0
2019-11-08 10:30:00,132.69,132.71,132.53,132.57,5242.0,127.6332,127.6524,127.4793,127.5178,5242.0
2019-11-08 10:35:00,132.52,132.7,132.5,132.68,12782.0,127.4697,127.6428,127.4504,127.6236,12782.0
2019-11-08 10:40:00,132.69,132.91,132.69,132.9,3223.0,127.6332,127.8448,127.6332,127.8352,3223.0
2019-11-08 10:45:00,132.94,133.09,132.91,133.08,7911.0,127.8737,128.018,127.8448,128.0083,7911.0
2019-11-08 10:50:00,133.06,133.09,133.0,133.0,1500.0,127.9891,128.018,127.9314,127.9314,1500.0
2019-11-08 10:55:00,132.94,132.95,132.76,132.81,5230.0,127.8737,127.8833,127.7005,127.7486,5230.0
2019-11-08 11:00:00,132.82,133.0,132.82,132.88,5950.0,127.7583,127.9314,127.7583,127.816,5950.0
2019-11-08 11:05:00,132.86,132.94,132.84,132.94,3000.0,127.7967,127.8737,127.7775,127.8737,3000.0
2019-11-08 11:10:00,132.92,132.92,132.73,132.73,3050.0,127.8544,127.8544,127.6717,127.6717,3050.0
2019-11-08 11:15:00,132.71,132.83,132.64,132.74,8279.0,127.6524,127.7679,127.5851,127.6813,8279.0
2019-11-08 11:20:00,132.74,132.85,132.74,132.81,1977.0,127.6813,127.7871,127.6813,127.7486,1977.0
2019-11-08 11:25:00,132.78,132.82,132.76,132.82,4145.0,127.7198,127.7583,127.7005,127.7583,4145.0
2019-11-08 11:30:00,132.86,132.98,132.86,132.98,3982.0,127.7967,127.9122,127.7967,127.9122,3982.0
2019-11-08 11:35:00,132.97,133.02,132.95,133.02,3965.0,127.9025,127.9506,127.8833,127.9506,3965.0
2019-11-08 11:40:00,133.04,133.22,133.02,133.22,2300.0,127.9699,128.143,127.9506,128.143,2300.0
2019-11-08 11:45:00,133.2,133.31,133.16,133.2,3200.0,128.1238,128.2296,128.0853,128.1238,3200.0
2019-11-08 11:50:00,133.13,133.14,133.02,133.05,2460.0,128.0564,128.0661,127.9506,127.9795,2460.0
2019-11-08 11:55:00,133.07,133.14,133.05,133.1,3106.0,127.9987,128.0661,127.9795,128.0276,3106.0
2019-11-08 12:00:00,133.14,133.2,133.12,133.15,6846.0,128.0661,128.1238,128.0468,128.0757,6846.0
2019-11-08 12:05:00,133.14,133.16,133.01,133.02,3111.0,128.0661,128.0853,127.941,127.9506,3111.0
2019-11-08 12:10:00,133.03,133.2,133.03,133.19,2700.0,127.9603,128.1238,127.9603,128.1142,2700.0
2019-11-08 12:15:00,133.18,133.19,133.12,133.14,2723.0,128.1045,128.1142,128.0468,128.0661,2723.0
2019-11-08 12:20:00,133.13,133.15,133.04,133.06,1700.0,128.0564,128.0757,127.9699,127.9891,1700.0
2019-11-08 12:25:00,133.03,133.22,133.0,133.22,3465.0,127.9603,128.143,127.9314,128.143,3465.0
2019-11-08 12:30:00,133.2,133.26,133.18,133.24,3000.0,128.1238,128.1815,128.1045,128.1622,3000.0
2019-11-08 12:35:00,133.29,133.29,133.21,133.28,2174.0,128.2103,128.2103,128.1334,128.2007,2174.0
2019-11-08 12:40:00,133.28,133.28,133.21,133.23,1700.0,128.2007,128.2007,128.1334,128.1526,1700.0
2019-11-08 12:45:00,133.21,133.27,133.2,133.2,1800.0,128.1334,128.1911,128.1238,128.1238,1800.0
2019-11-08 12:50:00,133.19,133.29,133.18,133.29,4050.0,128.1142,128.2103,128.1045,128.2103,4050.0
2019-11-08 12:55:00,133.22,133.29,133.22,133.29,1300.0,128.143,128.2103,128.143,128.2103,1300.0
2019-11-08 13:00:00,133.29,133.32,133.24,133.28,2605.0,128.2103,128.2392,128.1622,128.2007,2605.0
2019-11-08 13:05:00,133.27,133.3,133.26,133.3,1700.0,128.1911,128.22,128.1815,128.22,1700.0
2019-11-08 13:10:00,133.31,133.38,133.31,133.37,1539.0,128.2296,128.2969,128.2296,128.2873,1539.0
2019-11-08 13:15:00,133.35,133.36,133.32,133.34,2504.0,128.2681,128.2777,128.2392,128.2584,2504.0
2019-11-08 13:20:00,133.34,133.34,133.2,133.2,3750.0,128.2584,128.2584,128.1238,128.1238,3750.0
2019-11-08 13:25:00,133.22,133.28,133.17,133.24,2200.0,128.143,128.2007,128.0949,128.1622,2200.0
2019-11-08 13:30:00,133.26,133.32,133.26,133.32,1500.0,128.1815,128.2392,128.1815,128.2392,1500.0
2019-11-08 13:35:00,133.34,133.4,133.28,133.28,5546.0,128.2584,128.3162,128.2007,128.2007,5546.0
2019-11-08 13:40:00,133.29,133.32,133.27,133.32,3064.0,128.2103,128.2392,128.1911,128.2392,3064.0
2019-11-08 13:45:00,133.3,133.36,133.29,133.29,2800.0,128.22,128.2777,128.2103,128.2103,2800.0
2019-11-08 13:50:00,133.31,133.32,133.26,133.31,4296.0,128.2296,128.2392,128.1815,128.2296,4296.0
2019-11-08 13:55:00,133.3,133.31,133.24,133.24,2347.0,128.22,128.2296,128.1622,128.1622,2347.0
2019-11-08 14:00:00,133.25,133.26,133.17,133.22,4200.0,128.1719,128.1815,128.0949,128.143,4200.0
2019-11-08 14:05:00,133.2,133.29,133.2,133.29,2799.0,128.1238,128.2103,128.1238,128.2103,2799.0
2019-11-08 14:10:00,133.27,133.27,133.18,133.19,5713.0,128.1911,128.1911,128.1045,128.1142,5713.0
2019-11-08 14:15:00,133.18,133.19,133.13,133.13,4030.0,128.1045,128.1142,128.0564,128.0564,4030.0
2019-11-08 14:20:00,133.12,133.18,133.12,133.17,3040.0,128.0468,128.1045,128.0468,128.0949,3040.0
2019-11-08 14:25:00,133.15,133.25,133.13,133.19,6406.0,128.0757,128.1719,128.0564,128.1142,6406.0
2019-11-08 14:30:00,133.24,133.25,133.19,133.23,2595.0,128.1622,128.1719,128.1142,128.1526,2595.0
2019-11-08 14:35:00,133.25,133.25,133.16,133.17,4550.0,128.1719,128.1719,128.0853,128.0949,4550.0
2019-11-08 14:40:00,133.16,133.17,133.11,133.13,6136.0,128.0853,128.0949,128.0372,128.0564,6136.0
2019-11-08 14:45:00,133.14,133.14,133.07,133.08,5313.0,128.0661,128.0661,127.9987,128.0083,5313.0
2019-11-08 14:50:00,133.07,133.11,133.05,133.1,4276.0,127.9987,128.0372,127.9795,128.0276,4276.0
2019-11-08 14:55:00,133.07,133.11,133.06,133.1,2500.0,127.9987,128.0372,127.9891,128.0276,2500.0
2019-11-08 15:00:00,133.11,133.16,133.07,133.14,8910.0,128.0372,128.0853,127.9987,128.0661,8910.0
2019-11-08 15:05:00,133.14,133.18,133.12,133.18,6577.0,128.0661,128.1045,128.0468,128.1045,6577.0
2019-11-08 15:10:00,133.2,133.26,133.14,133.21,17084.0,128.1238,128.1815,128.0661,128.1334,17084.0
2019-11-08 15:15:00,133.2,133.2,133.09,133.09,4854.0,128.1238,128.1238,128.018,128.018,4854.0
2019-11-08 15:20:00,133.11,133.12,132.95,132.95,9369.0,128.0372,128.0468,127.8833,127.8833,9369.0
2019-11-08 15:25:00,132.96,133.0,132.94,133.0,6238.0,127.8929,127.9314,127.8737,127.9314,6238.0
2019-11-08 15:30:00,133.0,133.03,132.93,132.93,11495.0,127.9314,127.9603,127.8641,127.8641,11495.0
2019-11-08 15:35:00,132.92,132.97,132.91,132.96,8799.0,127.8544,127.9025,127.8448,127.8929,8799.0
2019-11-08 15:40:00,132.97,133.02,132.96,133.02,9400.0,127.9025,127.9506,127.8929,127.9506,9400.0
2019-11-08 15:45:00,133.02,133.05,132.98,133.05,15344.0,127.9506,127.9795,127.9122,127.9795,15344.0
2019-11-08 15:50:00,133.05,133.19,133.03,133.19,36190.0,127.9795,128.1142,127.9603,128.1142,36190.0
2019-11-08 15:55:00,133.15,133.24,133.14,133.19,81531.0,128.0757,128.1622,128.0661,128.1142,81531.0
2019-11-11 09:30:00,132.25,132.25,131.05,131.97,22555.0,127.21,127.21,126.0557,126.9406,22555.0
2019-11-11 09:35:00,132.07,132.07,131.17,131.21,15852.0,127.0368,127.0368,126.1711,126.2096,15852.0
2019-11-11 09:40:00,131.05,131.7,130.83,131.63,12872.0,126.0557,126.6809,125.8441,126.6136,12872.0
2019-11-11 09:45:00,131.67,131.68,131.47,131.62,10019.0,126.6521,126.6617,126.4597,126.604,10019.0
2019-11-11 09:50:00,131.59,131.63,131.37,131.39,7768.0,126.5751,126.6136,126.3635,126.3828,7768.0
2019-11-11 09:55:00,131.38,131.6,131.38,131.6,8485.0,126.3731,126.5847,126.3731,126.5847,8485.0
2019-11-11 10:00:00,131.63,131.88,131.63,131.69,14222.0,126.6136,126.8541,126.6136,126.6713,14222.0
2019-11-11 10:05:00,131.69,131.82,131.68,131.79,5506.0,126.6713,126.7964,126.6617,126.7675,5506.0
2019-11-11 10:10:00,131.8,131.86,131.75,131.75,6878.0,126.7771,126.8348,126.729,126.729,6878.0
2019-11-11 10:15:00,131.75,131.92,131.75,131.88,6828.0,126.729,126.8926,126.729,126.8541,6828.0
2019-11-11 10:20:00,131.9,132.29,131.89,132.21,6227.0,126.8733,127.2485,126.8637,127.1715,6227.0
2019-11-11 10:25:00,132.27,132.3,132.12,132.3,6034.0,127.2292,127.2581,127.0849,127.2581,6034.0
2019-11-11 10:30:00,132.36,132.43,132.18,132.18,5377.0,127.3158,127.3831,127.1426,127.1426,5377.0
2019-11-11 10:35:00,132.18,132.19,132.0,132.08,7181.0,127.1426,127.1523,126.9695,127.0465,7181.0
2019-11-11 10:40:00,132.09,132.09,131.86,131.92,5787.0,127.0561,127.0561,126.8348,126.8926,5787.0
2019-11-11 10:45:00,131.92,132.0,131.86,131.86,7500.0,126.8926,126.9695,126.8348,126.8348,7500.0
2019-11-11 10:50:00,131.86,131.86,131.72,131.82,7239.0,126.8348,126.8348,126.7002,126.7964,7239.0
2019-11-11 10:55:00,131.81,131.83,131.68,131.69,5528.0,126.7867,126.806,126.6617,126.6713,5528.0
2019-11-11 11:00:00,131.7,131.83,131.69,131.75,7128.0,126.6809,126.806,126.6713,126.729,7128.0
2019-11-11 11:05:00,131.74,131.74,131.38,131.45,9636.0,126.7194,126.7194,126.3731,126.4405,9636.0
2019-11-11 11:10:00,131.45,131.55,131.34,131.55,7914.0,126.4405,126.5367,126.3347,126.5367,7914.0
2019-11-11 11:15:00,131.55,131.55,131.43,131.48,6924.0,126.5367,126.5367,126.4212,126.4693,6924.0
2019-11-11 11:20:00,131.49,131.56,131.4,131.54,6708.0,126.4789,126.5463,126.3924,126.527,6708.0
2019-11-11 11:25:00,131.52,131.53,131.41,131.43,6045.0,126.5078,126.5174,126.402,126.4212,6045.0
2019-11-11 11:30:00,131.42,131.61,131.41,131.58,7386.0,126.4116,126.5944,126.402,126.5655,7386.0
2019-11-11 11:35:00,131.6,131.77,131.59,131.74,6693.0,126.5847,126.7483,126.5751,126.7194,6693.0
2019-11-11 11:40:00,131.76,131.82,131.7,131.8,6304.0,126.7387,126.7964,126.6809,126.7771,6304.0
2019-11-11 11:45:00,131.79,131.8,131.64,131.69,7405.0,126.7675,126.7771,126.6232,126.6713,7405.0
2019-11-11 11:50:00,131.68,131.76,131.67,131.75,4466.0,126.6617,126.7387,126.6521,126.729,4466.0
2019-11-11 11:55:00,131.78,131.91,131.78,131.9,5452.0,126.7579,126.8829,126.7579,126.8733,5452.0
2019-11-11 12:00:00,131.92,131.93,131.79,131.79,7380.0,126.8926,126.9022,126.7675,126.7675,7380.0
2019-11-11 12:05:00,131.8,131.88,131.73,131.74,6348.0,126.7771,126.8541,126.7098,126.7194,6348.0
2019-11-11 12:10:00,131.73,131.79,131.7,131.79,5261.0,126.7098,126.7675,126.6809,126.7675,5261.0
2019-11-11 12:15:00,131.8,131.8,131.75,131.76,2912.0,126.7771,126.7771,126.729,126.7387,2912.0
2019-11-11 12:20:00,131.76,131.95,131.75,131.95,8647.0,126.7387,126.9214,126.729,126.9214,8647.0
2019-11-11 12:25:00,131.95,132.1,131.95,132.08,5440.0,126.9214,127.0657,126.9214,127.0465,5440.0
2019-11-11 12:30:00,132.08,132.18,132.02,132.12,7632.0,127.0465,127.1426,126.9887,127.0849,7632.0
2019-11-11 12:35:00,132.12,132.16,132.06,132.12,5851.0,127.0849,127.1234,127.0272,127.0849,5851.0
2019-11-11 12:40:00,132.09,132.12,132.03,132.08,4265.0,127.0561,127.0849,126.9984,127.0465,4265.0
2019-11-11 12:45:00,132.1,132.11,131.89,131.9,6590.0,127.0657,127.0753,126.8637,126.8733,6590.0
2019-11-11 12:50:00,131.9,131.9,131.78,131.84,5366.0,126.8733,126.8733,126.7579,126.8156,5366.0
2019-11-11 12:55:00,131.84,131.89,131.83,131.86,5345.0,126.8156,126.8637,126.806,126.8348,5345.0
2019-11-11 13:00:00,131.85,131.86,131.76,131.76,3950.0,126.8252,126.8348,126.7387,126.7387,3950.0
2019-11-11 13:05:00,131.74,131.77,131.71,131.75,5325.0,126.7194,126.7483,126.6906,126.729,5325.0
2019-11-11 13:10:00,131.76,131.84,131.71,131.78,6021.0,126.7387,126.8156,126.6906,126.7579,6021.0
2019-11-11 13:15:00,131.78,131.86,131.73,131.75,4770.0,126.7579,126.8348,126.7098,126.729,4770.0
2019-11-11 13:20:00,131.75,131.84,131.7,131.82,8139.0,126.729,126.8156,126.6809,126.7964,8139.0
2019-11-11 13:25:00,131.81,131.97,131.8,131.97,5099.0,126.7867,126.9406,126.7771,126.9406,5099.0
2019-11-11 13:30:00,132.04,132.04,131.93,131.95,5953.0,127.008,127.008,126.9022,126.9214,5953.0
2019-11-11 13:35:00,131.91,131.93,131.83,131.83,3178.0,126.8829,126.9022,126.806,126.806,3178.0
2019-11-11 13:40:00,131.84,131.91,131.83,131.91,4952.0,126.8156,126.8829,126.806,126.8829,4952.0
2019-11-11 13:45:00,131.91,131.91,131.73,131.73,6068.0,126.8829,126.8829,126.7098,126.7098,6068.0
2019-11-11 13:50:00,131.72,131.76,131.68,131.75,5436.0,126.7002,126.7387,126.6617,126.729,5436.0
2019-11-11 13:55:00,131.75,131.78,131.72,131.78,3947.0,126.729,126.7579,126.7002,126.7579,3947.0
2019-11-11 14:00:00,131.78,131.91,131.73,131.91,8553.0,126.7579,126.8829,126.7098,126.8829,8553.0
2019-11-11 14:05:00,131.94,131.96,131.84,131.86,6650.0,126.9118,126.931,126.8156,126.8348,6650.0
2019-11-11 14:10:00,131.84,131.9,131.82,131.9,12075.0,126.8156,126.8733,126.7964,126.8733,12075.0
2019-11-11 14:15:00,131.91,131.99,131.91,131.96,5240.0,126.8829,126.9599,126.8829,126.931,5240.0
2019-11-11 14:20:00,131.98,131.99,131.89,131.97,8873.0,126.9503,126.9599,126.8637,126.9406,8873.0
2019-11-11 14:25:00,131.96,131.98,131.93,131.96,9475.0,126.931,126.9503,126.9022,126.931,9475.0
2019-11-11 14:30:00,131.96,132.03,131.93,132.02,7617.0,126.931,126.9984,126.9022,126.9887,7617.0
2019-11-11 14:35:00,132.02,132.12,132.0,132.08,5671.0,126.9887,127.0849,126.9695,127.0465,5671.0
2019-11-11 14:40:00,132.09,132.16,132.07,132.13,8604.0,127.0561,127.1234,127.0368,127.0945,8604.0
2019-11-11 14:45:00,132.11,132.15,132.09,132.13,10330.0,127.0753,127.1138,127.0561,127.0945,10330.0
2019-11-11 14:50:00,132.14,132.25,132.13,132.22,9016.0,127.1042,127.21,127.0945,127.1811,9016.0
2019-11-11 14:55:00,132.24,132.27,132.12,132.15,9648.0,127.2004,127.2292,127.0849,127.1138,9648.0
2019-11-11 15:00:00,132.14,132.18,132.11,132.17,8758.0,127.1042,127.1426,127.0753,127.133,8758.0
2019-11-11 15:05:00,132.19,132.19,132.1,132.11,8882.0,127.1523,127.1523,127.0657,127.0753,8882.0
2019-11-11 15:10:00,132.1,132.1,132.02,132.04,8165.0,127.0657,127.0657,126.9887,127.008,8165.0
2019-11-11 15:15:00,132.05,132.1,131.97,131.98,14096.0,127.0176,127.0657,126.9406,126.9503,14096.0
2019-11-11 15:20:00,131.97,131.97,131.88,131.96,11938.0,126.9406,126.9406,126.8541,126.931,11938.0
2019-11-11 15:25:00,131.95,131.95,131.85,131.91,15886.0,126.9214,126.9214,126.8252,126.8829,15886.0
2019-11-11 15:30:00,131.92,131.92,131.71,131.74,18920.0,126.8926,126.8926,126.6906,126.7194,18920.0
2019-11-11 15:35:00,131.76,131.85,131.69,131.84,13674.0,126.7387,126.8252,126.6713,126.8156,13674.0
2019-11-11 15:40:00,131.84,131.86,131.77,131.78,14106.0,126.8156,126.8348,126.7483,126.7579,14106.0
2019-11-11 15:45:00,131.77,131.84,131.69,131.76,26619.0,126.7483,126.8156,126.6713,126.7387,26619.0
2019-11-11 15:50:00,131.75,131.75,131.63,131.68,32676.0,126.729,126.729,126.6136,126.6617,32676.0
2019-11-11 15:55:00,131.7,131.77,131.63,131.75,44864.0,126.6809,126.7483,126.6136,126.729,44864.0
2019-11-12 09:30:00,132.16,132.28,132.0,132.28,18103.0,127.1234,127.2388,126.9695,127.2388,18103.0
2019-11-12 09:35:00,132.39,132.64,132.27,132.28,7670.0,127.3446,127.5851,127.2292,127.2388,7670.0
2019-11-12 09:40:00,132.21,132.61,132.21,132.61,7530.0,127.1715,127.5563,127.1715,127.5563,7530.0
2019-11-12 09:45:00,132.58,132.73,132.41,132.69,10034.0,127.5274,127.6717,127.3639,127.6332,10034.0
2019-11-12 09:50:00,132.8,132.96,132.72,132.85,8754.0,127.739,127.8929,127.6621,127.7871,8754.0
2019-11-12 09:55:00,132.87,132.92,132.72,132.84,5326.0,127.8063,127.8544,127.6621,127.7775,5326.0
2019-11-12 10:00:00,132.89,132.89,132.67,132.72,7327.0,127.8256,127.8256,127.614,127.6621,7327.0
2019-11-12 10:05:00,132.72,132.94,132.72,132.94,4434.0,127.6621,127.8737,127.6621,127.8737,4434.0
2019-11-12 10:10:00,132.91,132.96,132.85,132.92,4423.0,127.8448,127.8929,127.7871,127.8544,4423.0
2019-11-12 10:15:00,132.94,133.19,132.9,133.16,10447.0,127.8737,128.1142,127.8352,128.0853,10447.0
2019-11-12 10:20:00,133.15,133.35,133.15,133.33,11409.0,128.0757,128.2681,128.0757,128.2488,11409.0
2019-11-12 10:25:00,133.34,133.44,133.33,133.36,9059.0,128.2584,128.3546,128.2488,128.2777,9059.0
2019-11-12 10:30:00,133.37,133.73,133.31,133.7,17567.0,128.2873,128.6336,128.2296,128.6047,17567.0
2019-11-12 10:35:00,133.69,134.0,133.67,134.0,28959.0,128.5951,128.8933,128.5759,128.8933,28959.0
2019-11-12 10:40:00,134.0,134.03,133.83,133.99,20722.0,128.8933,128.9221,128.7298,128.8837,20722.0
2019-11-12 10:45:00,133.96,134.08,133.87,134.08,12087.0,128.8548,128.9702,128.7682,128.9702,12087.0
2019-11-12 10:50:00,134.06,134.17,133.98,134.09,49332.0,128.951,129.0568,128.874,128.9799,49332.0
2019-11-12 10:55:00,134.1,134.24,133.92,133.96,30822.0,128.9895,129.1241,128.8163,128.8548,30822.0
2019-11-12 11:00:00,133.97,134.1,133.87,133.89,36262.0,128.8644,128.9895,128.7682,128.7875,36262.0
2019-11-12 11:05:00,133.89,133.89,133.6,133.65,13404.0,128.7875,128.7875,128.5085,128.5566,13404.0
2019-11-12 11:10:00,133.66,133.68,133.51,133.58,13495.0,128.5662,128.5855,128.422,128.4893,13495.0
2019-11-12 11:15:00,133.57,133.57,133.11,133.14,13657.0,128.4797,128.4797,128.0372,128.0661,13657.0
2019-11-12 11:20:00,133.14,133.41,133.1,133.3,13501.0,128.0661,128.3258,128.0276,128.22,13501.0
2019-11-12 11:25:00,133.3,133.3,133.04,133.14,5300.0,128.22,128.22,127.9699,128.0661,5300.0
2019-11-12 11:30:00,133.15,133.19,133.08,133.17,4900.0,128.0757,128.1142,128.0083,128.0949,4900.0
2019-11-12 11:35:00,133.16,133.22,133.06,133.14,5029.0,128.0853,128.143,127.9891,128.0661,5029.0
2019-11-12 11:40:00,133.11,133.2,133.08,133.08,3800.0,128.0372,128.1238,128.0083,128.0083,3800.0
2019-11-12 11:45:00,133.06,133.17,133.06,133.1,8155.0,127.9891,128.0949,127.9891,128.0276,8155.0
2019-11-12 11:50:00,133.1,133.12,132.93,133.05,7255.0,128.0276,128.0468,127.8641,127.9795,7255.0
2019-11-12 11:55:00,133.07,133.11,132.95,132.98,4251.0,127.9987,128.0372,127.8833,127.9122,4251.0
2019-11-12 12:00:00,133.06,133.16,132.98,132.98,3173.0,127.9891,128.0853,127.9122,127.9122,3173.0
2019-11-12 12:05:00,132.98,133.02,132.86,132.88,5245.0,127.9122,127.9506,127.7967,127.816,5245.0
2019-11-12 12:10:00,132.88,133.08,132.87,132.95,4500.0,127.816,128.0083,127.8063,127.8833,4500.0
2019-11-12 12:15:00,132.99,132.99,132.68,132.68,5353.0,127.9218,127.9218,127.6236,127.6236,5353.0
2019-11-12 12:20:00,132.69,132.7,132.58,132.58,3900.0,127.6332,127.6428,127.5274,127.5274,3900.0
2019-11-12 12:25:00,132.56,132.67,132.52,132.62,3275.0,127.5082,127.614,127.4697,127.5659,3275.0
2019-11-12 12:30:00,132.62,132.83,132.62,132.68,4799.0,127.5659,127.7679,127.5659,127.6236,4799.0
2019-11-12 12:35:00,132.68,132.74,132.64,132.73,2100.0,127.6236,127.6813,127.5851,127.6717,2100.0
2019-11-12 12:40:00,132.7,132.73,132.6,132.65,4618.0,127.6428,127.6717,127.5466,127.5947,4618.0
2019-11-12 12:45:00,132.6,132.62,132.5,132.57,4100.0,127.5466,127.5659,127.4504,127.5178,4100.0
2019-11-12 12:50:00,132.54,132.67,132.5,132.56,5353.0,127.4889,127.614,127.4504,127.5082,5353.0
2019-11-12 12:55:00,132.56,132.72,132.56,132.72,4850.0,127.5082,127.6621,127.5082,127.6621,4850.0
2019-11-12 13:00:00,132.83,132.93,132.83,132.89,2300.0,127.7679,127.8641,127.7679,127.8256,2300.0
2019-11-12 13:05:00,132.89,133.01,132.84,133.01,6857.0,127.8256,127.941,127.7775,127.941,6857.0
2019-11-12 13:10:00,133.04,133.16,133.0,133.11,14517.0,127.9699,128.0853,127.9314,128.0372,14517.0
2019-11-12 13:15:00,133.14,133.27,133.14,133.27,4419.0,128.0661,128.1911,128.0661,128.1911,4419.0
2019-11-12 13:20:00,133.3,133.31,132.99,133.02,7706.0,128.22,128.2296,127.9218,127.9506,7706.0
2019-11-12 13:25:00,133.02,133.08,132.97,133.01,6182.0,127.9506,128.0083,127.9025,127.941,6182.0
2019-11-12 13:30:00,132.99,133.02,132.92,132.96,4969.0,127.9218,127.9506,127.8544,127.8929,4969.0
2019-11-12 13:35:00,132.95,132.95,132.88,132.95,2400.0,127.8833,127.8833,127.816,127.8833,2400.0
2019-11-12 13:40:00,132.91,132.95,132.81,132.92,7894.0,127.8448,127.8833,127.7486,127.8544,7894.0
2019-11-12 13:45:00,132.92,132.93,132.87,132.92,4924.0,127.8544,127.8641,127.8063,127.8544,4924.0
2019-11-12 13:50:00,132.93,132.95,132.86,132.91,3804.0,127.8641,127.8833,127.7967,127.8448,3804.0
2019-11-12 13:55:00,132.88,132.92,132.84,132.84,3500.0,127.816,127.8544,127.7775,127.7775,3500.0
2019-11-12 14:00:00,132.84,132.84,132.59,132.65,8110.0,127.7775,127.7775,127.537,127.5947,8110.0
2019-11-12 14:05:00,132.67,132.67,132.57,132.66,7998.0,127.614,127.614,127.5178,127.6044,7998.0
2019-11-12 14:10:00,132.63,132.63,132.5,132.59,18625.0,127.5755,127.5755,127.4504,127.537,18625.0
2019-11-12 14:15:00,132.55,132.61,132.49,132.59,9944.0,127.4985,127.5563,127.4408,127.537,9944.0
2019-11-12 14:20:00,132.57,132.57,132.48,132.51,9387.0,127.5178,127.5178,127.4312,127.4601,9387.0
2019-11-12 14:25:00,132.48,132.63,132.47,132.6,9571.0,127.4312,127.5755,127.4216,127.5466,9571.0
2019-11-12 14:30:00,132.63,132.68,132.6,132.6,11621.0,127.5755,127.6236,127.5466,127.5466,11621.0
2019-11-12 14:35:00,132.62,132.64,132.56,132.61,9364.0,127.5659,127.5851,127.5082,127.5563,9364.0
2019-11-12 14:40:00,132.61,132.61,132.52,132.53,8553.0,127.5563,127.5563,127.4697,127.4793,8553.0
2019-11-12 14:45:00,132.55,132.6,132.54,132.6,6177.0,127.4985,127.5466,127.4889,127.5466,6177.0
2019-11-12 14:50:00,132.57,132.57,132.43,132.45,18117.0,127.5178,127.5178,127.3831,127.4024,18117.0
2019-11-12 14:55:00,132.42,132.51,132.35,132.47,8161.0,127.3735,127.4601,127.3062,127.4216,8161.0
2019-11-12 15:00:00,132.47,132.5,132.41,132.48,14085.0,127.4216,127.4504,127.3639,127.4312,14085.0
2019-11-12 15:05:00,132.46,132.55,132.45,132.49,20546.0,127.412,127.4985,127.4024,127.4408,20546.0
2019-11-12 15:10:00,132.48,132.55,132.46,132.48,19875.0,127.4312,127.4985,127.412,127.4312,19875.0
2019-11-12 15:15:00,132.46,132.49,132.38,132.4,14977.0,127.412,127.4408,127.335,127.3543,14977.0
2019-11-12 15:20:00,132.43,132.45,132.38,132.41,13089.0,127.3831,127.4024,127.335,127.3639,13089.0
2019-11-12 15:25:00,132.43,132.45,132.37,132.42,11500.0,127.3831,127.4024,127.3254,127.3735,11500.0
2019-11-12 15:30:00,132.43,132.65,132.43,132.53,15337.0,127.3831,127.5947,127.3831,127.4793,15337.0
2019-11-12 15:35:00,132.52,132.54,132.42,132.46,19515.0,127.4697,127.4889,127.3735,127.412,19515.0
2019-11-12 15:40:00,132.46,132.54,132.45,132.53,13682.0,127.412,127.4889,127.4024,127.4793,13682.0
2019-11-12 15:45:00,132.53,132.54,132.44,132.54,22861.0,127.4793,127.4889,127.3927,127.4889,22861.0
2019-11-12 15:50:00,132.55,132.73,132.49,132.68,31439.0,127.4985,127.6717,127.4408,127.6236,31439.0
2019-11-12 15:55:00,132.67,132.7,132.49,132.54,62363.0,127.614,127.6428,127.4408,127.4889,62363.0
2019-11-13 09:30:00,132.26,132.26,131.52,132.25,27277.0,127.2196,127.2196,126.5078,127.21,27277.0
2019-11-13 09:35:00,132.25,132.39,131.99,132.04,6736.0,127.21,127.3446,126.9599,127.008,6736.0
2019-11-13 09:40:00,132.08,132.21,131.96,132.18,14915.0,127.0465,127.1715,126.931,127.1426,14915.0
2019-11-13 09:45:00,132.06,132.33,132.01,132.26,3716.0,127.0272,127.2869,126.9791,127.2196,3716.0
2019-11-13 09:50:00,132.14,132.39,132.11,132.28,7158.0,127.1042,127.3446,127.0753,127.2388,7158.0
2019-11-13 09:55:00,132.19,132.4,132.19,132.35,5282.0,127.1523,127.3543,127.1523,127.3062,5282.0
2019-11-13 10:00:00,132.4,132.51,132.29,132.49,22828.0,127.3543,127.4601,127.2485,127.4408,22828.0
2019-11-13 10:05:00,132.44,132.44,132.11,132.17,13688.0,127.3927,127.3927,127.0753,127.133,13688.0
2019-11-13 10:10:00,132.2,132.2,132.09,132.14,9083.0,127.1619,127.1619,127.0561,127.1042,9083.0
2019-11-13 10:15:00,132.14,132.33,132.14,132.33,10262.0,127.1042,127.2869,127.1042,127.2869,10262.0
2019-11-13 10:20:00,132.28,132.35,132.22,132.27,5004.0,127.2388,127.3062,127.1811,127.2292,5004.0
2019-11-13 10:25:00,132.3,132.43,132.3,132.39,8750.0,127.2581,127.3831,127.2581,127.3446,8750.0
2019-11-13 10:30:00,132.4,132.56,132.23,132.28,10361.0,127.3543,127.5082,127.1907,127.2388,10361.0
2019-11-13 10:35:00,132.26,132.59,132.21,132.51,7625.0,127.2196,127.537,127.1715,127.4601,7625.0
2019-11-13 10:40:00,132.57,132.63,132.47,132.47,2810.0,127.5178,127.5755,127.4216,127.4216,2810.0
2019-11-13 10:45:00,132.42,132.49,132.42,132.44,2604.0,127.3735,127.4408,127.3735,127.3927,2604.0
2019-11-13 10:50:00,132.44,132.51,132.39,132.44,10701.0,127.3927,127.4601,127.3446,127.3927,10701.0
2019-11-13 10:55:00,132.43,132.53,132.42,132.51,9453.0,127.3831,127.4793,127.3735,127.4601,9453.0
2019-11-13 11:00:00,132.53,132.56,132.34,132.5,7940.0,127.4793,127.5082,127.2965,127.4504,7940.0
2019-11-13 11:05:00,132.49,132.49,132.31,132.34,11952.0,127.4408,127.4408,127.2677,127.2965,11952.0
2019-11-13 11:10:00,132.31,132.39,132.17,132.39,9446.0,127.2677,127.3446,127.133,127.3446,9446.0
2019-11-13 11:15:00,132.38,132.5,132.32,132.48,7852.0,127.335,127.4504,127.2773,127.4312,7852.0
2019-11-13 11:20:00,132.48,132.76,132.44,132.67,12230.0,127.4312,127.7005,127.3927,127.614,12230.0
2019-11-13 11:25:00,132.63,132.63,132.47,132.53,6798.0,127.5755,127.5755,127.4216,127.4793,6798.0
2019-11-13 11:30:00,132.52,132.66,132.51,132.65,4550.0,127.4697,127.6044,127.4601,127.5947,4550.0
2019-11-13 11:35:00,132.62,132.66,132.56,132.66,4700.0,127.5659,127.6044,127.5082,127.6044,4700.0
2019-11-13 11:40:00,132.6,132.9,132.6,132.9,8793.0,127.5466,127.8352,127.5466,127.8352,8793.0
2019-11-13 11:45:00,132.87,132.9,132.79,132.89,11337.0,127.8063,127.8352,127.7294,127.8256,11337.0
2019-11-13 11:50:00,132.87,132.96,132.83,132.96,4171.0,127.8063,127.8929,127.7679,127.8929,4171.0
2019-11-13 11:55:00,132.98,133.01,132.9,132.9,7414.0,127.9122,127.941,127.8352,127.8352,7414.0
2019-11-13 12:00:00,132.9,133.02,132.9,132.95,8408.0,127.8352,127.9506,127.8352,127.8833,8408.0
2019-11-13 12:05:00,132.95,132.95,132.85,132.89,3757.0,127.8833,127.8833,127.7871,127.8256,3757.0
2019-11-13 12:10:00,132.84,132.98,132.84,132.98,6602.0,127.7775,127.9122,127.7775,127.9122,6602.0
2019-11-13 12:15:00,132.99,133.02,132.95,132.98,4552.0,127.9218,127.9506,127.8833,127.9122,4552.0
2019-11-13 12:20:00,132.97,133.02,132.91,133.0,24306.0,127.9025,127.9506,127.8448,127.9314,24306.0
2019-11-13 12:25:00,133.02,133.06,132.98,133.06,5030.0,127.9506,127.9891,127.9122,127.9891,5030.0
2019-11-13 12:30:00,133.03,133.08,132.99,132.99,3753.0,127.9603,128.0083,127.9218,127.9218,3753.0
2019-11-13 12:35:00,132.99,133.04,132.99,133.01,3511.0,127.9218,127.9699,127.9218,127.941,3511.0
2019-11-13 12:40:00,133.03,133.08,133.03,133.05,3750.0,127.9603,128.0083,127.9603,127.9795,3750.0
2019-11-13 12:45:00,133.05,133.09,133.03,133.07,4550.0,127.9795,128.018,127.9603,127.9987,4550.0
2019-11-13 12:50:00,133.09,133.24,133.08,133.17,12131.0,128.018,128.1622,128.0083,128.0949,12131.0
2019-11-13 12:55:00,133.13,133.27,133.13,133.19,3092.0,128.0564,128.1911,128.0564,128.1142,3092.0
2019-11-13 13:00:00,133.19,133.27,133.19,133.23,4702.0,128.1142,128.1911,128.1142,128.1526,4702.0
2019-11-13 13:05:00,133.23,133.34,133.2,133.33,3933.0,128.1526,128.2584,128.1238,128.2488,3933.0
2019-11-13 13:10:00,133.33,133.34,133.26,133.28,7244.0,128.2488,128.2584,128.1815,128.2007,7244.0
2019-11-13 13:15:00,133.27,133.34,133.21,133.34,7361.0,128.1911,128.2584,128.1334,128.2584,7361.0
2019-11-13 13:20:00,133.31,133.33,133.14,133.26,6924.0,128.2296,128.2488,128.0661,128.1815,6924.0
2019-11-13 13:25:00,133.28,133.31,133.22,133.3,4809.0,128.2007,128.2296,128.143,128.22,4809.0
2019-11-13 13:30:00,133.28,133.36,133.28,133.33,5511.0,128.2007,128.2777,128.2007,128.2488,5511.0
2019-11-13 13:35:00,133.31,133.47,133.31,133.42,9808.0,128.2296,128.3835,128.2296,128.3354,9808.0
2019-11-13 13:40:00,133.43,133.49,133.39,133.46,5357.0,128.345,128.4027,128.3065,128.3739,5357.0
2019-11-13 13:45:00,133.46,133.52,133.44,133.52,12509.0,128.3739,128.4316,128.3546,128.4316,12509.0
2019-11-13 13:50:00,133.51,133.6,133.51,133.58,5600.0,128.422,128.5085,128.422,128.4893,5600.0
2019-11-13 13:55:00,133.57,133.59,132.95,133.11,26356.0,128.4797,128.4989,127.8833,128.0372,26356.0
2019-11-13 14:00:00,133.05,133.15,132.96,133.15,8937.0,127.9795,128.0757,127.8929,128.0757,8937.0
2019-11-13 14:05:00,133.16,133.32,133.16,133.23,10410.0,128.0853,128.2392,128.0853,128.1526,10410.0
2019-11-13 14:10:00,133.24,133.24,133.01,133.09,11387.0,128.1622,128.1622,127.941,128.018,11387.0
2019-11-13 14:15:00,133.1,133.23,133.05,133.18,9066.0,128.0276,128.1526,127.9795,128.1045,9066.0
2019-11-13 14:20:00,133.19,133.22,133.12,133.17,7521.0,128.1142,128.143,128.0468,128.0949,7521.0
2019-11-13 14:25:00,133.17,133.23,133.13,133.2,17647.0,128.0949,128.1526,128.0564,128.1238,17647.0
2019-11-13 14:30:00,133.19,133.35,133.18,133.33,9659.0,128.1142,128.2681,128.1045,128.2488,9659.0
2019-11-13 14:35:00,133.34,133.4,133.32,133.38,14092.0,128.2584,128.3162,128.2392,128.2969,14092.0
2019-11-13 14:40:00,133.37,133.58,133.37,133.58,9875.0,128.2873,128.4893,128.2873,128.4893,9875.0
2019-11-13 14:45:00,133.54,133.54,133.47,133.49,7954.0,128.4508,128.4508,128.3835,128.4027,7954.0
2019-11-13 14:50:00,133.5,133.55,133.47,133.5,6227.0,128.4123,128.4604,128.3835,128.4123,6227.0
2019-11-13 14:55:00,133.51,133.59,133.46,133.59,9384.0,128.422,128.4989,128.3739,128.4989,9384.0
2019-11-13 15:00:00,133.57,133.67,133.5,133.67,11300.0,128.4797,128.5759,128.4123,128.5759,11300.0
2019-11-13 15:05:00,133.66,133.79,133.66,133.79,8951.0,128.5662,128.6913,128.5662,128.6913,8951.0
2019-11-13 15:10:00,133.78,133.8,133.68,133.78,11090.0,128.6817,128.7009,128.5855,128.6817,11090.0
2019-11-13 15:15:00,133.76,133.83,133.73,133.82,10517.0,128.6624,128.7298,128.6336,128.7201,10517.0
2019-11-13 15:20:00,133.82,133.86,133.72,133.72,8550.0,128.7201,128.7586,128.624,128.624,8550.0
2019-11-13 15:25:00,133.68,133.69,133.52,133.6,9791.0,128.5855,128.5951,128.4316,128.5085,9791.0
2019-11-13 15:30:00,133.61,133.72,133.57,133.71,13135.0,128.5181,128.624,128.4797,128.6143,13135.0
2019-11-13 15:35:00,133.71,133.75,133.62,133.68,16236.0,128.6143,128.6528,128.5278,128.5855,16236.0
2019-11-13 15:40:00,133.67,133.73,133.59,133.67,19230.0,128.5759,128.6336,128.4989,128.5759,19230.0
2019-11-13 15:45:00,133.67,133.69,133.58,133.68,16005.0,128.5759,128.5951,128.4893,128.5855,16005.0
2019-11-13 15:50:00,133.66,133.75,133.54,133.75,36670.0,128.5662,128.6528,128.4508,128.6528,36670.0
2019-11-13 15:55:00,133.76,133.76,133.58,133.68,48380.0,128.6624,128.6624,128.4893,128.5855,48380.0
2019-11-14 09:30:00,133.42,133.42,132.94,133.0,12256.0,128.3354,128.3354,127.8737,127.9314,12256.0
2019-11-14 09:35:00,133.0,133.25,133.0,133.15,5572.0,127.9314,128.1719,127.9314,128.0757,5572.0
2019-11-14 09:40:00,133.08,133.26,132.95,133.05,6074.0,128.0083,128.1815,127.8833,127.9795,6074.0
2019-11-14 09:45:00,133.06,133.16,132.96,133.06,6100.0,127.9891,128.0853,127.8929,127.9891,6100.0
2019-11-14 09:50:00,133.08,133.22,133.01,133.1,8667.0,128.0083,128.143,127.941,128.0276,8667.0
2019-11-14 09:55:00,133.08,133.25,133.08,133.18,4941.0,128.0083,128.1719,128.0083,128.1045,4941.0
2019-11-14 10:00:00,133.14,133.22,133.07,133.22,7644.0,128.0661,128.143,127.9987,128.143,7644.0
2019-11-14 10:05:00,133.21,133.35,133.16,133.19,5416.0,128.1334,128.2681,128.0853,128.1142,5416.0
2019-11-14 10:10:00,133.22,133.28,133.2,133.25,7294.0,128.143,128.2007,128.1238,128.1719,7294.0
2019-11-14 10:15:00,133.25,133.41,133.22,133.41,10379.0,128.1719,128.3258,128.143,128.3258,10379.0
2019-11-14 10:20:00,133.42,133.56,133.41,133.43,11938.0,128.3354,128.4701,128.3258,128.345,11938.0
2019-11-14 10:25:00,133.43,133.63,133.39,133.56,9595.0,128.345,128.5374,128.3065,128.4701,9595.0
2019-11-14 10:30:00,133.55,133.67,133.55,133.61,7579.0,128.4604,128.5759,128.4604,128.5181,7579.0
2019-11-14 10:35:00,133.6,134.07,133.6,134.07,7741.0,128.5085,128.9606,128.5085,128.9606,7741.0
2019-11-14 10:40:00,134.07,134.19,133.98,133.98,10086.0,128.9606,129.076,128.874,128.874,10086.0
2019-11-14 10:45:00,134.03,134.06,133.69,133.69,7471.0,128.9221,128.951,128.5951,128.5951,7471.0
2019-11-14 10:50:00,133.75,134.15,133.73,134.12,9065.0,128.6528,129.0376,128.6336,129.0087,9065.0
2019-11-14 10:55:00,134.12,134.15,133.9,134.01,10188.0,129.0087,129.0376,128.7971,128.9029,10188.0
2019-11-14 11:00:00,133.99,134.04,133.82,133.98,6983.0,128.8837,128.9318,128.7201,128.874,6983.0
2019-11-14 11:05:00,134.0,134.14,133.99,134.14,6416.0,128.8933,129.0279,128.8837,129.0279,6416.0
2019-11-14 11:10:00,134.15,134.28,134.1,134.12,14880.0,129.0376,129.1626,128.9895,129.0087,14880.0
2019-11-14 11:15:00,134.14,134.28,134.09,134.28,4254.0,129.0279,129.1626,128.9799,129.1626,4254.0
2019-11-14 11:20:00,134.24,134.25,134.05,134.05,7832.0,129.1241,129.1338,128.9414,128.9414,7832.0
2019-11-14 11:25:00,134.06,134.27,134.05,134.26,8764.0,128.951,129.153,128.9414,129.1434,8764.0
2019-11-14 11:30:00,134.27,134.29,134.18,134.26,6082.0,129.153,129.1722,129.0664,129.1434,6082.0
2019-11-14 11:35:00,134.25,134.33,134.07,134.12,5851.0,129.1338,129.2107,128.9606,129.0087,5851.0
2019-11-14 11:40:00,134.11,134.12,133.93,133.95,4748.0,128.9991,129.0087,128.826,128.8452,4748.0
2019-11-14 11:45:00,133.97,134.04,133.79,133.86,6469.0,128.8644,128.9318,128.6913,128.7586,6469.0
2019-11-14 11:50:00,133.84,133.97,133.83,133.93,5912.0,128.7394,128.8644,128.7298,128.826,5912.0
2019-11-14 11:55:00,134.02,134.04,133.86,133.88,5724.0,128.9125,128.9318,128.7586,128.7779,5724.0
2019-11-14 12:00:00,133.85,133.99,133.82,133.99,6302.0,128.749,128.8837,128.7201,128.8837,6302.0
2019-11-14 12:05:00,134.0,134.08,133.99,134.05,5725.0,128.8933,128.9702,128.8837,128.9414,5725.0
2019-11-14 12:10:00,134.06,134.09,134.04,134.05,6329.0,128.951,128.9799,128.9318,128.9414,6329.0
2019-11-14 12:15:00,134.05,134.11,133.99,134.11,4564.0,128.9414,128.9991,128.8837,128.9991,4564.0
2019-11-14 12:20:00,134.13,134.17,134.08,134.12,8182.0,129.0183,129.0568,128.9702,129.0087,8182.0
2019-11-14 12:25:00,134.1,134.27,134.1,134.24,5600.0,128.9895,129.153,128.9895,129.1241,5600.0
2019-11-14 12:30:00,134.22,134.27,134.16,134.18,5220.0,129.1049,129.153,129.0472,129.0664,5220.0
2019-11-14 12:35:00,134.17,134.29,134.16,134.28,4437.0,129.0568,129.1722,129.0472,129.1626,4437.0
2019-11-14 12:40:00,134.31,134.39,134.3,134.39,5068.0,129.1915,129.2684,129.1819,129.2684,5068.0
2019-11-14 12:45:00,134.4,134.44,134.36,134.37,4757.0,129.278,129.3165,129.2396,129.2492,4757.0
2019-11-14 12:50:00,134.38,134.42,134.3,134.3,4167.0,129.2588,129.2973,129.1819,129.1819,4167.0
2019-11-14 12:55:00,134.3,134.35,134.27,134.32,7388.0,129.1819,129.2299,129.153,129.2011,7388.0
2019-11-14 13:00:00,134.32,134.35,134.27,134.31,2200.0,129.2011,129.2299,129.153,129.1915,2200.0
2019-11-14 13:05:00,134.3,134.41,134.28,134.34,7621.0,129.1819,129.2877,129.1626,129.2203,7621.0
2019-11-14 13:10:00,134.33,134.33,134.25,134.28,4501.0,129.2107,129.2107,129.1338,129.1626,4501.0
2019-11-14 13:15:00,134.29,134.35,134.27,134.34,7649.0,129.1722,129.2299,129.153,129.2203,7649.0
2019-11-14 13:20:00,134.34,134.34,134.2,134.27,6125.0,129.2203,129.2203,129.0857,129.153,6125.0
2019-11-14 13:25:00,134.28,134.28,134.14,134.19,12483.0,129.1626,129.1626,129.0279,129.076,12483.0
2019-11-14 13:30:00,134.18,134.18,134.1,134.14,7355.0,129.0664,129.0664,128.9895,129.0279,7355.0
2019-11-14 13:35:00,134.14,134.15,133.96,134.08,25999.0,129.0279,129.0376,128.8548,128.9702,25999.0
2019-11-14 13:40:00,134.08,134.1,134.01,134.1,5984.0,128.9702,128.9895,128.9029,128.9895,5984.0
2019-11-14 13:45:00,134.09,134.15,134.08,134.15,6665.0,128.9799,129.0376,128.9702,129.0376,6665.0
2019-11-14 13:50:00,134.14,134.22,134.13,134.18,9716.0,129.0279,129.1049,129.0183,129.0664,9716.0
2019-11-14 13:55:00,134.2,134.2,133.83,134.04,11021.0,129.0857,129.0857,128.7298,128.9318,11021.0
2019-11-14 14:00:00,134.0,134.08,133.95,133.96,7363.0,128.8933,128.9702,128.8452,128.8548,7363.0
2019-11-14 14:05:00,133.96,133.96,133.84,133.93,9210.0,128.8548,128.8548,128.7394,128.826,9210.0
2019-11-14 14:10:00,133.93,133.97,133.88,133.89,11278.0,128.826,128.8644,128.7779,128.7875,11278.0
2019-11-14 14:15:00,133.89,134.12,133.88,134.12,6195.0,128.7875,129.0087,128.7779,129.0087,6195.0
2019-11-14 14:20:00,134.12,134.19,134.06,134.14,8686.0,129.0087,129.076,128.951,129.0279,8686.0
2019-11-14 14:25:00,134.15,134.15,134.08,134.13,11524.0,129.0376,129.0376,128.9702,129.0183,11524.0
2019-11-14 14:30:00,134.15,134.21,134.14,134.16,8484.0,129.0376,129.0953,129.0279,129.0472,8484.0
2019-11-14 14:35:00,134.16,134.17,134.11,134.11,3892.0,129.0472,129.0568,128.9991,128.9991,3892.0
2019-11-14 14:40:00,134.12,134.18,134.02,134.07,9937.0,129.0087,129.0664,128.9125,128.9606,9937.0
2019-11-14 14:45:00,134.06,134.16,134.06,134.15,6739.0,128.951,129.0472,128.951,129.0376,6739.0
2019-11-14 14:50:00,134.15,134.2,134.11,134.13,7456.0,129.0376,129.0857,128.9991,129.0183,7456.0
2019-11-14 14:55:00,134.14,134.21,134.12,134.21,4771.0,129.0279,129.0953,129.0087,129.0953,4771.0
2019-11-14 15:00:00,134.22,134.3,134.22,134.29,11033.0,129.1049,129.1819,129.1049,129.1722,11033.0
2019-11-14 15:05:00,134.3,134.39,134.3,134.39,9473.0,129.1819,129.2684,129.1819,129.2684,9473.0
2019-11-14 15:10:00,134.39,134.42,134.37,134.42,10575.0,129.2684,129.2973,129.2492,129.2973,10575.0
2019-11-14 15:15:00,134.41,134.41,134.34,134.41,14974.0,129.2877,129.2877,129.2203,129.2877,14974.0
2019-11-14 15:20:00,134.42,134.47,134.4,134.45,17575.0,129.2973,129.3454,129.278,129.3261,17575.0
2019-11-14 15:25:00,134.46,134.59,134.46,134.59,14646.0,129.3358,129.4608,129.3358,129.4608,14646.0
2019-11-14 15:30:00,134.58,134.6,134.48,134.53,27384.0,129.4512,129.4704,129.355,129.4031,27384.0
2019-11-14 15:35:00,134.53,134.67,134.51,134.6,24533.0,129.4031,129.5378,129.3838,129.4704,24533.0
2019-11-14 15:40:00,134.61,134.71,134.6,134.66,21705.0,129.48,129.5762,129.4704,129.5281,21705.0
2019-11-14 15:45:00,134.66,134.7,134.58,134.69,18930.0,129.5281,129.5666,129.4512,129.557,18930.0
2019-11-14 15:50:00,134.7,134.77,134.47,134.5,33013.0,129.5666,129.6339,129.3454,129.3742,33013.0
2019-11-14 15:55:00,134.5,134.59,134.46,134.56,54280.0,129.3742,129.4608,129.3358,129.4319,54280.0
2019-11-15 09:30:00,134.9,134.98,134.3,134.68,79940.0,129.759,129.8359,129.1819,129.5474,79940.0
2019-11-15 09:35:00,134.73,134.78,134.42,134.59,8592.0,129.5955,129.6436,129.2973,129.4608,8592.0
2019-11-15 09:40:00,134.58,134.69,134.56,134.62,6141.0,129.4512,129.557,129.4319,129.4897,6141.0
2019-11-15 09:45:00,134.57,134.57,134.2,134.31,3843.0,129.4416,129.4416,129.0857,129.1915,3843.0
2019-11-15 09:50:00,134.35,134.38,134.17,134.38,3469.0,129.2299,129.2588,129.0568,129.2588,3469.0
2019-11-15 09:55:00,134.33,134.4,134.27,134.33,4461.0,129.2107,129.278,129.153,129.2107,4461.0
2019-11-15 10:00:00,134.29,134.42,134.25,134.36,6206.0,129.1722,129.2973,129.1338,129.2396,6206.0
2019-11-15 10:05:00,134.32,134.43,134.3,134.33,7501.0,129.2011,129.3069,129.1819,129.2107,7501.0
2019-11-15 10:10:00,134.36,134.52,134.26,134.52,8635.0,129.2396,129.3935,129.1434,129.3935,8635.0
2019-11-15 10:15:00,134.55,134.74,134.54,134.74,5754.0,129.4223,129.6051,129.4127,129.6051,5754.0
2019-11-15 10:20:00,134.74,134.92,134.72,134.87,7066.0,129.6051,129.7782,129.5858,129.7301,7066.0
2019-11-15 10:25:00,134.83,134.94,134.78,134.94,3803.0,129.6917,129.7975,129.6436,129.7975,3803.0
2019-11-15 10:30:00,134.97,134.98,134.82,134.9,6090.0,129.8263,129.8359,129.682,129.759,6090.0
2019-11-15 10:35:00,134.93,135.12,134.88,134.88,6591.0,129.7878,129.9706,129.7397,129.7397,6591.0
2019-11-15 10:40:00,134.9,134.93,134.8,134.93,5445.0,129.759,129.7878,129.6628,129.7878,5445.0
2019-11-15 10:45:00,134.93,134.97,134.81,134.81,5860.0,129.7878,129.8263,129.6724,129.6724,5860.0
2019-11-15 10:50:00,134.81,135.0,134.75,134.98,13412.0,129.6724,129.8552,129.6147,129.8359,13412.0
2019-11-15 10:55:00,134.96,135.17,134.95,135.1,8105.0,129.8167,130.0187,129.8071,129.9514,8105.0
2019-11-15 11:00:00,135.11,135.25,135.11,135.19,5637.0,129.961,130.0956,129.961,130.0379,5637.0
2019-11-15 11:05:00,135.24,135.46,135.24,135.4,10495.0,130.086,130.2976,130.086,130.2399,10495.0
2019-11-15 11:10:00,135.37,135.4,135.33,135.4,8239.0,130.2111,130.2399,130.1726,130.2399,8239.0
2019-11-15 11:15:00,135.38,135.4,135.21,135.35,9030.0,130.2207,130.2399,130.0572,130.1918,9030.0
2019-11-15 11:20:00,135.35,135.51,135.35,135.46,7103.0,130.1918,130.3457,130.1918,130.2976,7103.0
2019-11-15 11:25:00,135.46,135.57,135.4,135.57,5991.0,130.2976,130.4035,130.2399,130.4035,5991.0
2019-11-15 11:30:00,135.54,135.72,135.5,135.71,7123.0,130.3746,130.5477,130.3361,130.5381,7123.0
2019-11-15 11:35:00,135.67,135.75,135.64,135.7,6811.0,130.4996,130.5766,130.4708,130.5285,6811.0
2019-11-15 11:40:00,135.69,135.73,135.64,135.73,8488.0,130.5189,130.5574,130.4708,130.5574,8488.0
2019-11-15 11:45:00,135.72,135.72,135.58,135.65,5662.0,130.5477,130.5477,130.4131,130.4804,5662.0
2019-11-15 11:50:00,135.65,135.69,135.58,135.58,7050.0,130.4804,130.5189,130.4131,130.4131,7050.0
2019-11-15 11:55:00,135.55,135.65,135.55,135.65,3748.0,130.3842,130.4804,130.3842,130.4804,3748.0
2019-11-15 12:00:00,135.64,135.8,135.64,135.76,4100.0,130.4708,130.6247,130.4708,130.5862,4100.0
2019-11-15 12:05:00,135.81,135.84,135.78,135.82,6607.0,130.6343,130.6632,130.6054,130.6439,6607.0
2019-11-15 12:10:00,135.81,135.88,135.79,135.86,4860.0,130.6343,130.7016,130.6151,130.6824,4860.0
2019-11-15 12:15:00,135.86,135.9,135.82,135.89,7426.0,130.6824,130.7209,130.6439,130.7113,7426.0
2019-11-15 12:20:00,135.89,135.92,135.74,135.79,8979.0,130.7113,130.7401,130.567,130.6151,8979.0
2019-11-15 12:25:00,135.74,135.75,135.72,135.75,3106.0,130.567,130.5766,130.5477,130.5766,3106.0
2019-11-15 12:30:00,135.75,135.81,135.73,135.81,3221.0,130.5766,130.6343,130.5574,130.6343,3221.0
2019-11-15 12:35:00,135.8,135.8,135.75,135.75,7459.0,130.6247,130.6247,130.5766,130.5766,7459.0
2019-11-15 12:40:00,135.75,135.84,135.68,135.84,4004.0,130.5766,130.6632,130.5093,130.6632,4004.0
2019-11-15 12:45:00,135.84,135.84,135.77,135.77,6781.0,130.6632,130.6632,130.5958,130.5958,6781.0
2019-11-15 12:50:00,135.78,135.87,135.78,135.83,4263.0,130.6054,130.692,130.6054,130.6535,4263.0
2019-11-15 12:55:00,135.83,135.86,135.7,135.75,5069.0,130.6535,130.6824,130.5285,130.5766,5069.0
2019-11-15 13:00:00,135.74,135.77,135.64,135.66,6334.0,130.567,130.5958,130.4708,130.49,6334.0
2019-11-15 13:05:00,135.64,135.7,135.58,135.7,3344.0,130.4708,130.5285,130.4131,130.5285,3344.0
2019-11-15 13:10:00,135.67,135.72,135.65,135.72,5257.0,130.4996,130.5477,130.4804,130.5477,5257.0
2019-11-15 13:15:00,135.69,135.7,135.61,135.68,6885.0,130.5189,130.5285,130.4419,130.5093,6885.0
2019-11-15 13:20:00,135.69,135.69,135.62,135.68,3900.0,130.5189,130.5189,130.4515,130.5093,3900.0
2019-11-15 13:25:00,135.65,135.68,135.62,135.62,5480.0,130.4804,130.5093,130.4515,130.4515,5480.0
2019-11-15 13:30:00,135.63,135.66,135.49,135.52,15175.0,130.4612,130.49,130.3265,130.3554,15175.0
2019-11-15 13:35:00,135.53,135.56,135.52,135.55,4345.0,130.365,130.3938,130.3554,130.3842,4345.0
2019-11-15 13:40:00,135.53,135.54,135.49,135.52,5603.0,130.365,130.3746,130.3265,130.3554,5603.0
2019-11-15 13:45:00,135.52,135.59,135.49,135.59,11999.0,130.3554,130.4227,130.3265,130.4227,11999.0
2019-11-15 13:50:00,135.6,135.64,135.58,135.61,59479.0,130.4323,130.4708,130.4131,130.4419,59479.0
2019-11-15 13:55:00,135.62,135.75,135.62,135.75,4826.0,130.4515,130.5766,130.4515,130.5766,4826.0
2019-11-15 14:00:00,135.75,135.79,135.73,135.75,5349.0,130.5766,130.6151,130.5574,130.5766,5349.0
2019-11-15 14:05:00,135.75,135.87,135.75,135.86,7776.0,130.5766,130.692,130.5766,130.6824,7776.0
2019-11-15 14:10:00,135.85,135.9,135.82,135.86,10232.0,130.6728,130.7209,130.6439,130.6824,10232.0
2019-11-15 14:15:00,135.86,135.86,135.7,135.85,10946.0,130.6824,130.6824,130.5285,130.6728,10946.0
2019-11-15 14:20:00,135.84,135.93,135.83,135.91,8594.0,130.6632,130.7497,130.6535,130.7305,8594.0
2019-11-15 14:25:00,135.91,135.96,135.86,135.89,7337.0,130.7305,130.7786,130.6824,130.7113,7337.0
2019-11-15 14:30:00,135.89,135.93,135.86,135.89,8420.0,130.7113,130.7497,130.6824,130.7113,8420.0
2019-11-15 14:35:00,135.88,135.88,135.78,135.87,7112.0,130.7016,130.7016,130.6054,130.692,7112.0
2019-11-15 14:40:00,135.87,135.91,135.84,135.91,6306.0,130.692,130.7305,130.6632,130.7305,6306.0
2019-11-15 14:45:00,135.89,135.9,135.81,135.82,6988.0,130.7113,130.7209,130.6343,130.6439,6988.0
2019-11-15 14:50:00,135.83,135.85,135.73,135.77,10023.0,130.6535,130.6728,130.5574,130.5958,10023.0
2019-11-15 14:55:00,135.76,135.78,135.59,135.63,7663.0,130.5862,130.6054,130.4227,130.4612,7663.0
2019-11-15 15:00:00,135.64,135.69,135.62,135.64,9388.0,130.4708,130.5189,130.4515,130.4708,9388.0
2019-11-15 15:05:00,135.64,135.74,135.61,135.63,19235.0,130.4708,130.567,130.4419,130.4612,19235.0
2019-11-15 15:10:00,135.64,135.7,135.63,135.69,21644.0,130.4708,130.5285,130.4612,130.5189,21644.0
2019-11-15 15:15:00,135.68,135.68,135.52,135.56,19621.0,130.5093,130.5093,130.3554,130.3938,19621.0
2019-11-15 15:20:00,135.55,135.56,135.52,135.55,15792.0,130.3842,130.3938,130.3554,130.3842,15792.0
2019-11-15 15:25:00,135.55,135.63,135.52,135.62,26434.0,130.3842,130.4612,130.3554,130.4515,26434.0
2019-11-15 15:30:00,135.63,135.63,135.53,135.56,15372.0,130.4612,130.4612,130.365,130.3938,15372.0
2019-11-15 15:35:00,135.55,135.57,135.43,135.46,20034.0,130.3842,130.4035,130.2688,130.2976,20034.0
2019-11-15 15:40:00,135.45,135.57,135.37,135.54,22492.0,130.288,130.4035,130.2111,130.3746,22492.0
2019-11-15 15:45:00,135.54,135.67,135.54,135.62,17733.0,130.3746,130.4996,130.3746,130.4515,17733.0
2019-11-15 15:50:00,135.61,135.74,135.52,135.54,37230.0,130.4419,130.567,130.3554,130.3746,37230.0
2019-11-15 15:55:00,135.56,135.58,135.37,135.56,79021.0,130.3938,130.4131,130.2111,130.3938,79021.0
2019-11-18 09:30:00,135.17,135.72,135.03,135.72,18944.0,130.0187,130.5477,129.884,130.5477,18944.0
2019-11-18 09:35:00,135.64,135.82,135.51,135.51,8592.0,130.4708,130.6439,130.3457,130.3457,8592.0
2019-11-18 09:40:00,135.53,135.67,135.48,135.6,3187.0,130.365,130.4996,130.3169,130.4323,3187.0
2019-11-18 09:45:00,135.66,136.17,135.66,136.17,30237.0,130.49,130.9806,130.49,130.9806,30237.0
2019-11-18 09:50:00,136.17,136.17,135.88,135.89,7691.0,130.9806,130.9806,130.7016,130.7113,7691.0
2019-11-18 09:55:00,135.89,136.11,135.88,136.06,5900.0,130.7113,130.9229,130.7016,130.8748,5900.0
2019-11-18 10:00:00,136.06,136.31,136.04,136.3,10532.0,130.8748,131.1153,130.8555,131.1056,10532.0
2019-11-18 10:05:00,136.27,136.27,136.03,136.06,13580.0,131.0768,131.0768,130.8459,130.8748,13580.0
2019-11-18 10:10:00,136.03,136.11,136.01,136.02,7226.0,130.8459,130.9229,130.8267,130.8363,7226.0
2019-11-18 10:15:00,136.03,136.07,135.84,135.91,12623.0,130.8459,130.8844,130.6632,130.7305,12623.0
2019-11-18 10:20:00,135.91,135.97,135.78,135.78,7283.0,130.7305,130.7882,130.6054,130.6054,7283.0
2019-11-18 10:25:00,135.77,135.84,135.72,135.84,6148.0,130.5958,130.6632,130.5477,130.6632,6148.0
2019-11-18 10:30:00,135.83,135.87,135.76,135.83,9009.0,130.6535,130.692,130.5862,130.6535,9009.0
2019-11-18 10:35:00,135.82,135.82,135.73,135.77,10433.0,130.6439,130.6439,130.5574,130.5958,10433.0
2019-11-18 10:40:00,135.77,135.85,135.72,135.76,8123.0,130.5958,130.6728,130.5477,130.5862,8123.0
2019-11-18 10:45:00,135.76,135.83,135.72,135.72,7013.0,130.5862,130.6535,130.5477,130.5477,7013.0
2019-11-18 10:50:00,135.69,135.91,135.69,135.91,6083.0,130.5189,130.7305,130.5189,130.7305,6083.0
2019-11-18 10:55:00,135.91,135.95,135.73,135.78,7209.0,130.7305,130.769,130.5574,130.6054,7209.0
2019-11-18 11:00:00,135.79,135.88,135.75,135.79,5700.0,130.6151,130.7016,130.5766,130.6151,5700.0
2019-11-18 11:05:00,135.8,135.81,135.46,135.51,6603.0,130.6247,130.6343,130.2976,130.3457,6603.0
2019-11-18 11:10:00,135.54,135.82,135.54,135.69,9067.0,130.3746,130.6439,130.3746,130.5189,9067.0
2019-11-18 11:15:00,135.68,135.78,135.66,135.78,6764.0,130.5093,130.6054,130.49,130.6054,6764.0
2019-11-18 11:20:00,135.81,135.88,135.77,135.88,4564.0,130.6343,130.7016,130.5958,130.7016,4564.0
2019-11-18 11:25:00,135.88,135.88,135.7,135.74,5195.0,130.7016,130.7016,130.5285,130.567,5195.0
2019-11-18 11:30:00,135.77,135.87,135.74,135.87,5963.0,130.5958,130.692,130.567,130.692,5963.0
2019-11-18 11:35:00,135.9,135.93,135.84,135.93,4068.0,130.7209,130.7497,130.6632,130.7497,4068.0
2019-11-18 11:40:00,135.93,135.93,135.79,135.85,9723.0,130.7497,130.7497,130.6151,130.6728,9723.0
2019-11-18 11:45:00,135.86,135.93,135.8,135.93,3578.0,130.6824,130.7497,130.6247,130.7497,3578.0
2019-11-18 11:50:00,135.89,136.09,135.86,136.03,32544.0,130.7113,130.9036,130.6824,130.8459,32544.0
2019-11-18 11:55:00,136.05,136.05,135.86,135.86,6022.0,130.8652,130.8652,130.6824,130.6824,6022.0
2019-11-18 12:00:00,135.85,135.85,135.73,135.78,5416.0,130.6728,130.6728,130.5574,130.6054,5416.0
2019-11-18 12:05:00,135.78,135.78,135.63,135.63,7406.0,130.6054,130.6054,130.4612,130.4612,7406.0
2019-11-18 12:10:00,135.62,135.72,135.61,135.72,7290.0,130.4515,130.5477,130.4419,130.5477,7290.0
2019-11-18 12:15:00,135.71,135.71,135.52,135.63,7012.0,130.5381,130.5381,130.3554,130.4612,7012.0
2019-11-18 12:20:00,135.66,135.71,135.6,135.6,4400.0,130.49,130.5381,130.4323,130.4323,4400.0
2019-11-18 12:25:00,135.57,135.57,135.43,135.44,4892.0,130.4035,130.4035,130.2688,130.2784,4892.0
2019-11-18 12:30:00,135.45,135.57,135.43,135.56,4856.0,130.288,130.4035,130.2688,130.3938,4856.0
2019-11-18 12:35:00,135.57,135.6,135.49,135.58,6319.0,130.4035,130.4323,130.3265,130.4131,6319.0
2019-11-18 12:40:00,135.56,135.6,135.52,135.6,4860.0,130.3938,130.4323,130.3554,130.4323,4860.0
2019-11-18 12:45:00,135.57,135.58,135.53,135.54,6300.0,130.4035,130.4131,130.365,130.3746,6300.0
2019-11-18 12:50:00,135.55,135.59,135.53,135.55,7868.0,130.3842,130.4227,130.365,130.3842,7868.0
2019-11-18 12:55:00,135.55,135.56,135.47,135.52,4036.0,130.3842,130.3938,130.3073,130.3554,4036.0
2019-11-18 13:00:00,135.53,135.55,135.47,135.5,7286.0,130.365,130.3842,130.3073,130.3361,7286.0
2019-11-18 13:05:00,135.49,135.54,135.48,135.52,6241.0,130.3265,130.3746,130.3169,130.3554,6241.0
2019-11-18 13:10:00,135.52,135.54,135.52,135.54,4592.0,130.3554,130.3746,130.3554,130.3746,4592.0
2019-11-18 13:15:00,135.59,135.65,135.58,135.6,5036.0,130.4227,130.4804,130.4131,130.4323,5036.0
2019-11-18 13:20:00,135.61,135.67,135.56,135.58,6969.0,130.4419,130.4996,130.3938,130.4131,6969.0
2019-11-18 13:25:00,135.57,135.57,135.54,135.54,3407.0,130.4035,130.4035,130.3746,130.3746,3407.0
2019-11-18 13:30:00,135.56,135.6,135.55,135.56,3757.0,130.3938,130.4323,130.3842,130.3938,3757.0
2019-11-18 13:35:00,135.57,135.6,135.54,135.57,5049.0,130.4035,130.4323,130.3746,130.4035,5049.0
2019-11-18 13:40:00,135.56,135.67,135.55,135.66,2966.0,130.3938,130.4996,130.3842,130.49,2966.0
2019-11-18 13:45:00,135.64,135.66,135.63,135.65,1343.0,130.4708,130.49,130.4612,130.4804,1343.0
2019-11-18 13:50:00,135.66,135.67,135.64,135.66,2678.0,130.49,130.4996,130.4708,130.49,2678.0
2019-11-18 13:55:00,135.67,135.68,135.65,135.66,2300.0,130.4996,130.5093,130.4804,130.49,2300.0
2019-11-18 14:00:00,135.65,135.7,135.57,135.57,7592.0,130.4804,130.5285,130.4035,130.4035,7592.0
2019-11-18 14:05:00,135.6,135.61,135.57,135.6,5549.0,130.4323,130.4419,130.4035,130.4323,5549.0
2019-11-18 14:10:00,135.58,135.62,135.58,135.61,3016.0,130.4131,130.4515,130.4131,130.4419,3016.0
2019-11-18 14:15:00,135.6,135.61,135.56,135.59,5212.0,130.4323,130.4419,130.3938,130.4227,5212.0
2019-11-18 14:20:00,135.6,135.68,135.6,135.67,5205.0,130.4323,130.5093,130.4323,130.4996,5205.0
2019-11-18 14:25:00,135.67,135.8,135.66,135.8,3645.0,130.4996,130.6247,130.49,130.6247,3645.0
2019-11-18 14:30:00,135.8,135.83,135.79,135.82,5886.0,130.6247,130.6535,130.6151,130.6439,5886.0
2019-11-18 14:35:00,135.82,135.93,135.81,135.92,7628.0,130.6439,130.7497,130.6343,130.7401,7628.0
2019-11-18 14:40:00,135.93,135.98,135.91,135.93,5230.0,130.7497,130.7978,130.7305,130.7497,5230.0
2019-11-18 14:45:00,135.91,135.97,135.91,135.96,3555.0,130.7305,130.7882,130.7305,130.7786,3555.0
2019-11-18 14:50:00,135.95,135.96,135.91,135.94,4587.0,130.769,130.7786,130.7305,130.7594,4587.0
2019-11-18 14:55:00,135.94,135.97,135.92,135.94,5789.0,130.7594,130.7882,130.7401,130.7594,5789.0
2019-11-18 15:00:00,135.93,135.94,135.83,135.89,6584.0,130.7497,130.7594,130.6535,130.7113,6584.0
2019-11-18 15:05:00,135.88,135.92,135.84,135.89,7642.0,130.7016,130.7401,130.6632,130.7113,7642.0
2019-11-18 15:10:00,135.87,135.87,135.77,135.85,5490.0,130.692,130.692,130.5958,130.6728,5490.0
2019-11-18 15:15:00,135.84,135.84,135.78,135.81,8197.0,130.6632,130.6632,130.6054,130.6343,8197.0
2019-11-18 15:20:00,135.79,135.82,135.74,135.8,5149.0,130.6151,130.6439,130.567,130.6247,5149.0
2019-11-18 15:25:00,135.81,135.82,135.76,135.79,5625.0,130.6343,130.6439,130.5862,130.6151,5625.0
2019-11-18 15:30:00,135.79,135.8,135.69,135.74,11078.0,130.6151,130.6247,130.5189,130.567,11078.0
2019-11-18 15:35:00,135.73,135.73,135.67,135.69,13780.0,130.5574,130.5574,130.4996,130.5189,13780.0
2019-11-18 15:40:00,135.71,135.73,135.58,135.58,11160.0,130.5381,130.5574,130.4131,130.4131,11160.0
2019-11-18 15:45:00,135.59,135.72,135.57,135.69,11462.0,130.4227,130.5477,130.4035,130.5189,11462.0
2019-11-18 15:50:00,135.59,135.68,135.52,135.53,30662.0,130.4227,130.5093,130.3554,130.365,30662.0
2019-11-18 15:55:00,135.41,135.71,135.38,135.69,87081.0,130.2495,130.5381,130.2207,130.5189,87081.0
2019-11-19 09:30:00,136.19,136.19,135.71,136.03,19142.0,130.9998,130.9998,130.5381,130.8459,19142.0
2019-11-19 09:35:00,136.15,136.33,136.03,136.29,9127.0,130.9613,131.1345,130.8459,131.096,9127.0
2019-11-19 09:40:00,136.3,136.31,136.15,136.28,3303.0,131.1056,131.1153,130.9613,131.0864,3303.0
2019-11-19 09:45:00,136.26,136.28,135.8,135.95,5900.0,131.0672,131.0864,130.6247,130.769,5900.0
2019-11-19 09:50:00,135.97,136.03,135.63,135.64,7403.0,130.7882,130.8459,130.4612,130.4708,7403.0
2019-11-19 09:55:00,135.67,135.69,135.59,135.62,5069.0,130.4996,130.5189,130.4227,130.4515,5069.0
2019-11-19 10:00:00,135.67,135.69,135.43,135.47,13010.0,130.4996,130.5189,130.2688,130.3073,13010.0
2019-11-19 10:05:00,135.51,135.67,135.4,135.65,13150.0,130.3457,130.4996,130.2399,130.4804,13150.0
2019-11-19 10:10:00,135.72,135.81,135.63,135.67,5527.0,130.5477,130.6343,130.4612,130.4996,5527.0
2019-11-19 10:15:00,135.67,135.89,135.67,135.78,8752.0,130.4996,130.7113,130.4996,130.6054,8752.0
2019-11-19 10:20:00,135.81,135.81,135.67,135.75,3145.0,130.6343,130.6343,130.4996,130.5766,3145.0
2019-11-19 10:25:00,135.72,135.81,135.64,135.64,5875.0,130.5477,130.6343,130.4708,130.4708,5875.0
2019-11-19 10:30:00,135.66,135.82,135.56,135.82,4187.0,130.49,130.6439,130.3938,130.6439,4187.0
2019-11-19 10:35:00,135.7,135.8,135.65,135.65,5800.0,130.5285,130.6247,130.4804,130.4804,5800.0
2019-11-19 10:40:00,135.66,135.71,135.55,135.55,3592.0,130.49,130.5381,130.3842,130.3842,3592.0
2019-11-19 10:45:00,135.56,135.59,135.26,135.27,6063.0,130.3938,130.4227,130.1053,130.1149,6063.0
2019-11-19 10:50:00,135.28,135.33,135.25,135.26,5614.0,130.1245,130.1726,130.0956,130.1053,5614.0
2019-11-19 10:55:00,135.24,135.43,135.23,135.29,9926.0,130.086,130.2688,130.0764,130.1341,9926.0
2019-11-19 11:00:00,135.28,135.42,135.27,135.37,6886.0,130.1245,130.2592,130.1149,130.2111,6886.0
2019-11-19 11:05:00,135.33,135.51,135.33,135.45,4707.0,130.1726,130.3457,130.1726,130.288,4707.0
2019-11-19 11:10:00,135.46,135.68,135.46,135.66,4476.0,130.2976,130.5093,130.2976,130.49,4476.0
2019-11-19 11:15:00,135.67,135.7,135.62,135.67,2814.0,130.4996,130.5285,130.4515,130.4996,2814.0
2019-11-19 11:20:00,135.69,135.7,135.5,135.65,7441.0,130.5189,130.5285,130.3361,130.4804,7441.0
2019-11-19 11:25:00,135.64,135.74,135.63,135.73,4463.0,130.4708,130.567,130.4612,130.5574,4463.0
2019-11-19 11:30:00,135.75,135.96,135.75,135.96,3898.0,130.5766,130.7786,130.5766,130.7786,3898.0
2019-11-19 11:35:00,135.94,136.22,135.8,136.12,6066.0,130.7594,131.0287,130.6247,130.9325,6066.0
2019-11-19 11:40:00,136.16,136.16,136.0,136.04,3209.0,130.971,130.971,130.8171,130.8555,3209.0
2019-11-19 11:45:00,136.0,136.03,135.9,136.02,7595.0,130.8171,130.8459,130.7209,130.8363,7595.0
2019-11-19 11:50:00,136.03,136.08,135.98,136.06,2300.0,130.8459,130.894,130.7978,130.8748,2300.0
2019-11-19 11:55:00,136.04,136.13,136.04,136.11,2343.0,130.8555,130.9421,130.8555,130.9229,2343.0
2019-11-19 12:00:00,136.15,136.18,136.03,136.07,11531.0,130.9613,130.9902,130.8459,130.8844,11531.0
2019-11-19 12:05:00,136.0,136.04,135.84,135.84,5422.0,130.8171,130.8555,130.6632,130.6632,5422.0
2019-11-19 12:10:00,135.86,135.87,135.83,135.83,900.0,130.6824,130.692,130.6535,130.6535,900.0
2019-11-19 12:15:00,135.83,135.9,135.83,135.88,4000.0,130.6535,130.7209,130.6535,130.7016,4000.0
2019-11-19 12:20:00,135.89,135.98,135.88,135.94,5394.0,130.7113,130.7978,130.7016,130.7594,5394.0
2019-11-19 12:25:00,135.91,135.91,135.72,135.74,2003.0,130.7305,130.7305,130.5477,130.567,2003.0
2019-11-19 12:30:00,135.74,135.88,135.74,135.86,6403.0,130.567,130.7016,130.567,130.6824,6403.0
2019-11-19 12:35:00,135.86,135.9,135.83,135.9,2327.0,130.6824,130.7209,130.6535,130.7209,2327.0
2019-11-19 12:40:00,135.91,135.91,135.77,135.79,3660.0,130.7305,130.7305,130.5958,130.6151,3660.0
2019-11-19 12:45:00,135.81,136.03,135.8,136.03,3250.0,130.6343,130.8459,130.6247,130.8459,3250.0
2019-11-19 12:50:00,136.04,136.05,135.91,135.91,3067.0,130.8555,130.8652,130.7305,130.7305,3067.0
2019-11-19 12:55:00,135.93,135.99,135.91,135.96,2484.0,130.7497,130.8074,130.7305,130.7786,2484.0
2019-11-19 13:00:00,135.98,135.98,135.88,135.95,2655.0,130.7978,130.7978,130.7016,130.769,2655.0
2019-11-19 13:05:00,135.95,136.02,135.95,135.97,3616.0,130.769,130.8363,130.769,130.7882,3616.0
2019-11-19 13:10:00,135.98,136.07,135.98,136.05,2900.0,130.7978,130.8844,130.7978,130.8652,2900.0
2019-11-19 13:15:00,136.05,136.14,136.03,136.14,2838.0,130.8652,130.9517,130.8459,130.9517,2838.0
2019-11-19 13:20:00,136.13,136.13,136.02,136.03,6191.0,130.9421,130.9421,130.8363,130.8459,6191.0
2019-11-19 13:25:00,136.02,136.08,136.02,136.05,2825.0,130.8363,130.894,130.8363,130.8652,2825.0
2019-11-19 13:30:00,136.03,136.05,135.99,136.04,3200.0,130.8459,130.8652,130.8074,130.8555,3200.0
2019-11-19 13:35:00,136.02,136.02,135.95,135.95,4025.0,130.8363,130.8363,130.769,130.769,4025.0
2019-11-19 13:40:00,135.93,135.95,135.84,135.84,1800.0,130.7497,130.769,130.6632,130.6632,1800.0
2019-11-19 13:45:00,135.85,136.0,135.85,135.97,4424.0,130.6728,130.8171,130.6728,130.7882,4424.0
2019-11-19 13:50:00,135.98,135.98,135.82,135.82,8943.0,130.7978,130.7978,130.6439,130.6439,8943.0
2019-11-19 13:55:00,135.82,135.86,135.7,135.74,4001.0,130.6439,130.6824,130.5285,130.567,4001.0
2019-11-19 14:00:00,135.72,135.84,135.72,135.83,2750.0,130.5477,130.6632,130.5477,130.6535,2750.0
2019-11-19 14:05:00,135.83,135.91,135.83,135.89,4909.0,130.6535,130.7305,130.6535,130.7113,4909.0
2019-11-19 14:10:00,135.89,135.9,135.79,135.81,3237.0,130.7113,130.7209,130.6151,130.6343,3237.0
2019-11-19 14:15:00,135.8,135.9,135.8,135.88,3213.0,130.6247,130.7209,130.6247,130.7016,3213.0
2019-11-19 14:20:00,135.88,136.01,135.84,135.98,5325.0,130.7016,130.8267,130.6632,130.7978,5325.0
2019-11-19 14:25:00,136.0,136.01,135.9,135.9,4115.0,130.8171,130.8267,130.7209,130.7209,4115.0
2019-11-19 14:30:00,135.84,135.86,135.77,135.81,4310.0,130.6632,130.6824,130.5958,130.6343,4310.0
2019-11-19 14:35:00,135.79,135.88,135.79,135.84,2900.0,130.6151,130.7016,130.6151,130.6632,2900.0
2019-11-19 14:40:00,135.83,135.88,135.8,135.86,7810.0,130.6535,130.7016,130.6247,130.6824,7810.0
2019-11-19 14:45:00,135.84,135.85,135.8,135.85,4682.0,130.6632,130.6728,130.6247,130.6728,4682.0
2019-11-19 14:50:00,135.81,135.81,135.62,135.64,7039.0,130.6343,130.6343,130.4515,130.4708,7039.0
2019-11-19 14:55:00,135.64,135.66,135.52,135.62,4371.0,130.4708,130.49,130.3554,130.4515,4371.0
2019-11-19 15:00:00,135.64,135.7,135.63,135.67,5673.0,130.4708,130.5285,130.4612,130.4996,5673.0
2019-11-19 15:05:00,135.66,135.67,135.61,135.66,8173.0,130.49,130.4996,130.4419,130.49,8173.0
2019-11-19 15:10:00,135.65,135.7,135.56,135.7,8758.0,130.4804,130.5285,130.3938,130.5285,8758.0
2019-11-19 15:15:00,135.71,135.72,135.63,135.67,6200.0,130.5381,130.5477,130.4612,130.4996,6200.0
2019-11-19 15:20:00,135.68,135.69,135.55,135.64,10884.0,130.5093,130.5189,130.3842,130.4708,10884.0
2019-11-19 15:25:00,135.63,135.63,135.47,135.5,12035.0,130.4612,130.4612,130.3073,130.3361,12035.0
2019-11-19 15:30:00,135.49,135.64,135.48,135.63,15352.0,130.3265,130.4708,130.3169,130.4612,15352.0
2019-11-19 15:35:00,135.63,135.78,135.62,135.73,19380.0,130.4612,130.6054,130.4515,130.5574,19380.0
2019-11-19 15:40:00,135.71,135.71,135.59,135.59,12367.0,130.5381,130.5381,130.4227,130.4227,12367.0
2019-11-19 15:45:00,135.59,135.69,135.56,135.66,19146.0,130.4227,130.5189,130.3938,130.49,19146.0
2019-11-19 15:50:00,135.65,135.65,135.41,135.42,24800.0,130.4804,130.4804,130.2495,130.2592,24800.0
2019-11-19 15:55:00,135.43,135.47,135.36,135.46,48044.0,130.2688,130.3073,130.2015,130.2976,48044.0
2019-11-20 09:30:00,133.85,134.58,132.88,133.51,35304.0,129.2147,129.9194,128.2783,128.8864,35304.0
2019-11-20 09:35:00,133.75,134.05,133.46,134.0,8199.0,129.1181,129.4077,128.8382,129.3595,8199.0
2019-11-20 09:40:00,134.04,134.21,133.84,133.84,7069.0,129.3981,129.5622,129.205,129.205,7069.0
2019-11-20 09:45:00,133.83,133.86,133.65,133.75,6813.0,129.1954,129.2243,129.0216,129.1181,6813.0
2019-11-20 09:50:00,133.62,133.72,133.21,133.25,9786.0,128.9926,129.0892,128.5968,128.6355,9786.0
2019-11-20 09:55:00,133.28,133.63,133.22,133.5,6453.0,128.6644,129.0023,128.6065,128.8768,6453.0
2019-11-20 10:00:00,133.53,133.57,133.34,133.34,7279.0,128.9058,128.9444,128.7223,128.7223,7279.0
2019-11-20 10:05:00,133.28,133.4,133.25,133.39,7374.0,128.6644,128.7803,128.6355,128.7706,7374.0
2019-11-20 10:10:00,133.41,133.51,133.28,133.49,9716.0,128.7899,128.8864,128.6644,128.8671,9716.0
2019-11-20 10:15:00,133.49,133.6,133.49,133.53,4898.0,128.8671,128.9733,128.8671,128.9058,4898.0
2019-11-20 10:20:00,133.55,133.64,133.44,133.47,6452.0,128.9251,129.0119,128.8189,128.8478,6452.0
2019-11-20 10:25:00,133.45,133.55,133.4,133.49,5683.0,128.8285,128.9251,128.7803,128.8671,5683.0
2019-11-20 10:30:00,133.6,133.65,133.42,133.65,4526.0,128.9733,129.0216,128.7996,129.0216,4526.0
2019-11-20 10:35:00,133.65,133.72,133.57,133.62,3250.0,129.0216,129.0892,128.9444,128.9926,3250.0
2019-11-20 10:40:00,133.6,133.67,133.54,133.54,4439.0,128.9733,129.0409,128.9154,128.9154,4439.0
2019-11-20 10:45:00,133.59,133.64,133.56,133.58,5842.0,128.9637,129.0119,128.9347,128.954,5842.0
2019-11-20 10:50:00,133.63,133.77,133.62,133.71,5284.0,129.0023,129.1374,128.9926,129.0795,5284.0
2019-11-20 10:55:00,133.73,133.74,133.47,133.47,6018.0,129.0988,129.1085,128.8478,128.8478,6018.0
2019-11-20 11:00:00,133.46,133.69,133.44,133.6,11371.0,128.8382,129.0602,128.8189,128.9733,11371.0
2019-11-20 11:05:00,133.59,133.62,133.43,133.43,6988.0,128.9637,128.9926,128.8092,128.8092,6988.0
2019-11-20 11:10:00,133.42,133.43,133.28,133.37,11776.0,128.7996,128.8092,128.6644,128.7513,11776.0
2019-11-20 11:15:00,133.35,133.44,133.31,133.33,8838.0,128.732,128.8189,128.6934,128.7127,8838.0
2019-11-20 11:20:00,133.33,133.43,133.32,133.41,7255.0,128.7127,128.8092,128.703,128.7899,7255.0
2019-11-20 11:25:00,133.43,133.44,133.3,133.34,7905.0,128.8092,128.8189,128.6837,128.7223,7905.0
2019-11-20 11:30:00,133.34,133.38,133.23,133.28,6898.0,128.7223,128.761,128.6161,128.6644,6898.0
2019-11-20 11:35:00,133.29,133.48,133.29,133.46,6660.0,128.6741,128.8575,128.6741,128.8382,6660.0
2019-11-20 11:40:00,133.48,133.51,133.38,133.39,7250.0,128.8575,128.8864,128.761,128.7706,7250.0
2019-11-20 11:45:00,133.39,133.46,133.35,133.46,5770.0,128.7706,128.8382,128.732,128.8382,5770.0
2019-11-20 11:50:00,133.44,133.51,133.42,133.45,3750.0,128.8189,128.8864,128.7996,128.8285,3750.0
2019-11-20 11:55:00,133.45,133.51,133.45,133.46,5506.0,128.8285,128.8864,128.8285,128.8382,5506.0
2019-11-20 12:00:00,133.46,133.46,133.24,133.29,12408.0,128.8382,128.8382,128.6258,128.6741,12408.0
2019-11-20 12:05:00,133.28,133.46,133.27,133.46,3975.0,128.6644,128.8382,128.6548,128.8382,3975.0
2019-11-20 12:10:00,133.45,133.49,133.29,133.32,5433.0,128.8285,128.8671,128.6741,128.703,5433.0
2019-11-20 12:15:00,133.32,133.46,133.32,133.43,5532.0,128.703,128.8382,128.703,128.8092,5532.0
2019-11-20 12:20:00,133.44,133.48,133.38,133.47,2498.0,128.8189,128.8575,128.761,128.8478,2498.0
2019-11-20 12:25:00,133.47,133.58,133.47,133.58,4368.0,128.8478,128.954,128.8478,128.954,4368.0
2019-11-20 12:30:00,133.59,133.66,133.59,133.66,3143.0,128.9637,129.0313,128.9637,129.0313,3143.0
2019-11-20 12:35:00,133.67,133.68,133.56,133.61,7412.0,129.0409,129.0506,128.9347,128.983,7412.0
2019-11-20 12:40:00,133.59,133.7,133.58,133.69,2958.0,128.9637,129.0699,128.954,129.0602,2958.0
2019-11-20 12:45:00,133.71,133.76,133.59,133.63,5865.0,129.0795,129.1278,128.9637,129.0023,5865.0
2019-11-20 12:50:00,133.63,133.66,133.39,133.46,6360.0,129.0023,129.0313,128.7706,128.8382,6360.0
2019-11-20 12:55:00,133.41,133.44,132.71,132.87,24934.0,128.7899,128.8189,128.1142,128.2686,24934.0
2019-11-20 13:00:00,132.92,132.92,132.58,132.66,10440.0,128.3169,128.3169,127.9887,128.0659,10440.0
2019-11-20 13:05:00,132.58,132.62,132.35,132.35,6661.0,127.9887,128.0273,127.7666,127.7666,6661.0
2019-11-20 13:10:00,132.35,132.4,131.98,131.99,12681.0,127.7666,127.8149,127.4094,127.4191,12681.0
2019-11-20 13:15:00,132.0,132.01,131.51,131.57,26440.0,127.4287,127.4384,126.9557,127.0136,26440.0
2019-11-20 13:20:00,131.58,131.78,131.57,131.61,16094.0,127.0233,127.2164,127.0136,127.0522,16094.0
2019-11-20 13:25:00,131.64,131.83,131.53,131.58,16602.0,127.0812,127.2646,126.975,127.0233,16602.0
2019-11-20 13:30:00,131.58,131.63,131.26,131.53,14550.0,127.0233,127.0716,126.7144,126.975,14550.0
2019-11-20 13:35:00,131.58,131.77,131.51,131.56,9846.0,127.0233,127.2067,126.9557,127.004,9846.0
2019-11-20 13:40:00,131.56,131.78,131.47,131.77,9715.0,127.004,127.2164,126.9171,127.2067,9715.0
2019-11-20 13:45:00,131.77,131.9,131.61,131.79,6749.0,127.2067,127.3322,127.0522,127.226,6749.0
2019-11-20 13:50:00,131.77,132.1,131.72,132.04,8640.0,127.2067,127.5253,127.1584,127.4674,8640.0
2019-11-20 13:55:00,132.08,132.12,131.84,131.99,5202.0,127.506,127.5446,127.2743,127.4191,5202.0
2019-11-20 14:00:00,132.05,132.28,131.91,132.19,6919.0,127.477,127.699,127.3419,127.6122,6919.0
2019-11-20 14:05:00,132.18,132.18,131.95,132.05,4281.0,127.6025,127.6025,127.3805,127.477,4281.0
2019-11-20 14:10:00,132.06,132.28,132.06,132.25,13048.0,127.4867,127.699,127.4867,127.6701,13048.0
2019-11-20 14:15:00,132.23,132.58,132.21,132.54,12023.0,127.6508,127.9887,127.6315,127.95,12023.0
2019-11-20 14:20:00,132.6,132.63,132.51,132.59,9100.0,128.008,128.0369,127.9211,127.9983,9100.0
2019-11-20 14:25:00,132.62,132.73,132.58,132.68,6228.0,128.0273,128.1335,127.9887,128.0852,6228.0
2019-11-20 14:30:00,132.63,132.7,132.61,132.61,4348.0,128.0369,128.1045,128.0176,128.0176,4348.0
2019-11-20 14:35:00,132.58,132.69,132.54,132.69,5907.0,127.9887,128.0948,127.95,128.0948,5907.0
2019-11-20 14:40:00,132.69,132.77,132.61,132.75,9898.0,128.0948,128.1721,128.0176,128.1528,9898.0
2019-11-20 14:45:00,132.72,132.75,132.47,132.59,5851.0,128.1238,128.1528,127.8825,127.9983,5851.0
2019-11-20 14:50:00,132.62,132.67,132.55,132.55,7378.0,128.0273,128.0755,127.9597,127.9597,7378.0
2019-11-20 14:55:00,132.58,132.72,132.57,132.69,4902.0,127.9887,128.1238,127.979,128.0948,4902.0
2019-11-20 15:00:00,132.69,132.71,132.5,132.54,6513.0,128.0948,128.1142,127.9114,127.95,6513.0
2019-11-20 15:05:00,132.52,132.67,132.51,132.64,5817.0,127.9307,128.0755,127.9211,128.0466,5817.0
2019-11-20 15:10:00,132.64,132.76,132.64,132.76,5603.0,128.0466,128.1624,128.0466,128.1624,5603.0
2019-11-20 15:15:00,132.74,132.74,132.42,132.42,9373.0,128.1431,128.1431,127.8342,127.8342,9373.0
2019-11-20 15:20:00,132.42,132.45,132.27,132.29,6824.0,127.8342,127.8632,127.6894,127.7087,6824.0
2019-11-20 15:25:00,132.29,132.37,132.29,132.3,8228.0,127.7087,127.7859,127.7087,127.7184,8228.0
2019-11-20 15:30:00,132.31,132.4,132.25,132.4,10804.0,127.728,127.8149,127.6701,127.8149,10804.0
2019-11-20 15:35:00,132.41,132.62,132.38,132.62,11041.0,127.8245,128.0273,127.7956,128.0273,11041.0
2019-11-20 15:40:00,132.59,132.75,132.53,132.73,26088.0,127.9983,128.1528,127.9404,128.1335,26088.0
2019-11-20 15:45:00,132.72,132.78,132.66,132.68,30011.0,128.1238,128.1817,128.0659,128.0852,30011.0
2019-11-20 15:50:00,132.64,132.71,132.57,132.69,30036.0,128.0466,128.1142,127.979,128.0948,30036.0
2019-11-20 15:55:00,132.7,132.78,132.59,132.71,52174.0,128.1045,128.1817,127.9983,128.1142,52174.0
2019-11-21 09:30:00,133.16,133.16,132.29,132.42,19223.0,128.5486,128.5486,127.7087,127.8342,19223.0
2019-11-21 09:35:00,132.45,132.91,132.33,132.81,4686.0,127.8632,128.3072,127.7473,128.2107,4686.0
2019-11-21 09:40:00,132.95,132.95,132.34,132.34,6808.0,128.3458,128.3458,127.757,127.757,6808.0
2019-11-21 09:45:00,132.34,132.54,132.22,132.5,8325.0,127.757,127.95,127.6411,127.9114,8325.0
2019-11-21 09:50:00,132.54,132.55,132.33,132.33,6880.0,127.95,127.9597,127.7473,127.7473,6880.0
2019-11-21 09:55:00,132.36,132.36,132.05,132.05,8053.0,127.7763,127.7763,127.477,127.477,8053.0
2019-11-21 10:00:00,132.04,132.2,131.78,131.78,12185.0,127.4674,127.6218,127.2164,127.2164,12185.0
2019-11-21 10:05:00,131.8,132.03,131.78,131.84,5954.0,127.2357,127.4577,127.2164,127.2743,5954.0
2019-11-21 10:10:00,131.82,131.82,131.66,131.75,7655.0,127.255,127.255,127.1005,127.1874,7655.0
2019-11-21 10:15:00,131.75,131.79,131.43,131.43,12014.0,127.1874,127.226,126.8785,126.8785,12014.0
2019-11-21 10:20:00,131.43,131.47,131.35,131.42,5458.0,126.8785,126.9171,126.8013,126.8688,5458.0
2019-11-21 10:25:00,131.42,131.96,131.42,131.92,7188.0,126.8688,127.3901,126.8688,127.3515,7188.0
2019-11-21 10:30:00,131.96,132.16,131.96,132.03,10971.0,127.3901,127.5832,127.3901,127.4577,10971.0
2019-11-21 10:35:00,131.99,132.22,131.93,132.01,6518.0,127.4191,127.6411,127.3612,127.4384,6518.0
2019-11-21 10:40:00,132.04,132.23,132.01,132.23,7478.0,127.4674,127.6508,127.4384,127.6508,7478.0
2019-11-21 10:45:00,132.25,132.38,132.22,132.26,10054.0,127.6701,127.7956,127.6411,127.6797,10054.0
2019-11-21 10:50:00,132.24,132.28,132.06,132.12,10750.0,127.6604,127.699,127.4867,127.5446,10750.0
2019-11-21 10:55:00,132.16,132.16,132.0,132.03,14622.0,127.5832,127.5832,127.4287,127.4577,14622.0
2019-11-21 11:00:00,132.05,132.4,132.02,132.36,10157.0,127.477,127.8149,127.448,127.7763,10157.0
2019-11-21 11:05:00,132.33,132.45,132.29,132.45,5051.0,127.7473,127.8632,127.7087,127.8632,5051.0
2019-11-21 11:10:00,132.45,132.45,132.27,132.29,8036.0,127.8632,127.8632,127.6894,127.7087,8036.0
2019-11-21 11:15:00,132.29,132.48,132.24,132.44,2813.0,127.7087,127.8921,127.6604,127.8535,2813.0
2019-11-21 11:20:00,132.48,132.54,132.42,132.44,3100.0,127.8921,127.95,127.8342,127.8535,3100.0
2019-11-21 11:25:00,132.36,132.54,132.28,132.38,6786.0,127.7763,127.95,127.699,127.7956,6786.0
2019-11-21 11:30:00,132.36,132.62,132.35,132.48,5340.0,127.7763,128.0273,127.7666,127.8921,5340.0
2019-11-21 11:35:00,132.43,132.55,132.4,132.47,5000.0,127.8439,127.9597,127.8149,127.8825,5000.0
2019-11-21 11:40:00,132.45,132.53,132.42,132.5,3441.0,127.8632,127.9404,127.8342,127.9114,3441.0
2019-11-21 11:45:00,132.54,132.71,132.54,132.58,5657.0,127.95,128.1142,127.95,127.9887,5657.0
2019-11-21 11:50:00,132.56,132.58,132.32,132.44,2907.0,127.9693,127.9887,127.7377,127.8535,2907.0
2019-11-21 11:55:00,132.49,132.61,132.47,132.47,3500.0,127.9018,128.0176,127.8825,127.8825,3500.0
2019-11-21 12:00:00,132.45,132.75,132.45,132.75,6559.0,127.8632,128.1528,127.8632,128.1528,6559.0
2019-11-21 12:05:00,132.81,132.86,132.74,132.8,4580.0,128.2107,128.259,128.1431,128.201,4580.0
2019-11-21 12:10:00,132.84,133.02,132.84,133.01,4497.0,128.2397,128.4134,128.2397,128.4038,4497.0
2019-11-21 12:15:00,132.97,133.24,132.91,133.23,21625.0,128.3651,128.6258,128.3072,128.6161,21625.0
2019-11-21 12:20:00,133.25,133.48,133.25,133.45,15705.0,128.6355,128.8575,128.6355,128.8285,15705.0
2019-11-21 12:25:00,133.52,133.52,133.32,133.32,11750.0,128.8961,128.8961,128.703,128.703,11750.0
2019-11-21 12:30:00,133.3,133.42,133.18,133.36,8314.0,128.6837,128.7996,128.5679,128.7416,8314.0
2019-11-21 12:35:00,133.36,133.53,133.36,133.42,7352.0,128.7416,128.9058,128.7416,128.7996,7352.0
2019-11-21 12:40:00,133.43,133.43,133.35,133.37,5056.0,128.8092,128.8092,128.732,128.7513,5056.0
2019-11-21 12:45:00,133.36,133.45,133.3,133.3,5705.0,128.7416,128.8285,128.6837,128.6837,5705.0
2019-11-21 12:50:00,133.3,133.33,133.1,133.17,4833.0,128.6837,128.7127,128.4906,128.5582,4833.0
2019-11-21 12:55:00,133.17,133.3,133.16,133.3,3996.0,128.5582,128.6837,128.5486,128.6837,3996.0
2019-11-21 13:00:00,133.33,133.38,133.31,133.34,5020.0,128.7127,128.761,128.6934,128.7223,5020.0
2019-11-21 13:05:00,133.29,133.34,133.19,133.19,4488.0,128.6741,128.7223,128.5775,128.5775,4488.0
2019-11-21 13:10:00,133.18,133.22,133.11,133.11,4246.0,128.5679,128.6065,128.5003,128.5003,4246.0
2019-11-21 13:15:00,133.11,133.18,133.02,133.04,5400.0,128.5003,128.5679,128.4134,128.4327,5400.0
2019-11-21 13:20:00,133.02,133.07,132.96,132.98,3364.0,128.4134,128.4617,128.3555,128.3748,3364.0
2019-11-21 13:25:00,132.99,133.02,132.97,133.0,6902.0,128.3845,128.4134,128.3651,128.3941,6902.0
2019-11-21 13:30:00,133.0,133.01,132.97,132.98,3580.0,128.3941,128.4038,128.3651,128.3748,3580.0
2019-11-21 13:35:00,132.96,133.01,132.96,132.98,5309.0,128.3555,128.4038,128.3555,128.3748,5309.0
2019-11-21 13:40:00,132.98,133.0,132.84,132.91,6541.0,128.3748,128.3941,128.2397,128.3072,6541.0
2019-11-21 13:45:00,132.91,132.91,132.79,132.82,1000.0,128.3072,128.3072,128.1914,128.2203,1000.0
2019-11-21 13:50:00,132.84,132.85,132.8,132.82,2984.0,128.2397,128.2493,128.201,128.2203,2984.0
2019-11-21 13:55:00,132.83,132.83,132.77,132.77,3320.0,128.23,128.23,128.1721,128.1721,3320.0
2019-11-21 14:00:00,132.78,132.78,132.63,132.63,4683.0,128.1817,128.1817,128.0369,128.0369,4683.0
2019-11-21 14:05:00,132.65,132.85,132.63,132.84,6280.0,128.0562,128.2493,128.0369,128.2397,6280.0
2019-11-21 14:10:00,132.81,132.93,132.81,132.93,1830.0,128.2107,128.3265,128.2107,128.3265,1830.0
2019-11-21 14:15:00,132.96,132.96,132.87,132.89,2007.0,128.3555,128.3555,128.2686,128.2879,2007.0
2019-11-21 14:20:00,132.89,132.94,132.88,132.9,2957.0,128.2879,128.3362,128.2783,128.2976,2957.0
2019-11-21 14:25:00,132.91,132.92,132.79,132.79,2903.0,128.3072,128.3169,128.1914,128.1914,2903.0
2019-11-21 14:30:00,132.79,132.84,132.74,132.81,7957.0,128.1914,128.2397,128.1431,128.2107,7957.0
2019-11-21 14:35:00,132.83,132.84,132.8,132.84,3073.0,128.23,128.2397,128.201,128.2397,3073.0
2019-11-21 14:40:00,132.82,132.88,132.81,132.82,8898.0,128.2203,128.2783,128.2107,128.2203,8898.0
2019-11-21 14:45:00,132.82,132.86,132.8,132.8,11463.0,128.2203,128.259,128.201,128.201,11463.0
2019-11-21 14:50:00,132.79,132.86,132.78,132.86,2530.0,128.1914,128.259,128.1817,128.259,2530.0
2019-11-21 14:55:00,132.87,132.9,132.78,132.8,4672.0,128.2686,128.2976,128.1817,128.201,4672.0
2019-11-21 15:00:00,132.8,132.93,132.79,132.88,5650.0,128.201,128.3265,128.1914,128.2783,5650.0
2019-11-21 15:05:00,132.88,132.88,132.76,132.8,5000.0,128.2783,128.2783,128.1624,128.201,5000.0
2019-11-21 15:10:00,132.83,132.85,132.81,132.84,4359.0,128.23,128.2493,128.2107,128.2397,4359.0
2019-11-21 15:15:00,132.85,132.88,132.85,132.86,4996.0,128.2493,128.2783,128.2493,128.259,4996.0
2019-11-21 15:20:00,132.86,132.89,132.83,132.87,6693.0,128.259,128.2879,128.23,128.2686,6693.0
2019-11-21 15:25:00,132.85,132.94,132.85,132.94,4016.0,128.2493,128.3362,128.2493,128.3362,4016.0
2019-11-21 15:30:00,132.94,132.98,132.89,132.89,10823.0,128.3362,128.3748,128.2879,128.2879,10823.0
2019-11-21 15:35:00,132.93,132.94,132.84,132.93,10583.0,128.3265,128.3362,128.2397,128.3265,10583.0
2019-11-21 15:40:00,132.94,132.94,132.85,132.91,5973.0,128.3362,128.3362,128.2493,128.3072,5973.0
2019-11-21 15:45:00,132.9,132.91,132.82,132.83,9394.0,128.2976,128.3072,128.2203,128.23,9394.0
2019-11-21 15:50:00,132.82,132.82,132.67,132.75,19594.0,128.2203,128.2203,128.0755,128.1528,19594.0
2019-11-21 15:55:00,132.78,133.04,132.77,132.99,41036.0,128.1817,128.4327,128.1721,128.3845,41036.0
2019-11-22 09:30:00,133.61,133.85,132.84,133.06,20067.0,128.983,129.2147,128.2397,128.452,20067.0
2019-11-22 09:35:00,133.31,133.6,133.2,133.2,3309.0,128.6934,128.9733,128.5872,128.5872,3309.0
2019-11-22 09:40:00,133.09,133.65,133.07,133.65,5175.0,128.481,129.0216,128.4617,129.0216,5175.0
2019-11-22 09:45:00,133.72,133.93,133.63,133.88,7133.0,129.0892,129.2919,129.0023,129.2436,7133.0
2019-11-22 09:50:00,133.94,134.02,133.86,133.91,2034.0,129.3016,129.3788,129.2243,129.2726,2034.0
2019-11-22 09:55:00,133.95,134.45,133.94,134.41,9866.0,129.3112,129.7939,129.3016,129.7553,9866.0
2019-11-22 10:00:00,134.46,134.62,134.25,134.33,5865.0,129.8035,129.958,129.6008,129.6781,5865.0
2019-11-22 10:05:00,134.31,134.38,134.21,134.23,3500.0,129.6587,129.7263,129.5622,129.5815,3500.0
2019-11-22 10:10:00,134.22,134.23,134.08,134.12,5885.0,129.5719,129.5815,129.4367,129.4753,5885.0
2019-11-22 10:15:00,134.09,134.17,133.98,133.98,7522.0,129.4464,129.5236,129.3402,129.3402,7522.0
2019-11-22 10:20:00,133.97,134.04,133.94,134.0,1614.0,129.3305,129.3981,129.3016,129.3595,1614.0
2019-11-22 10:25:00,134.02,134.14,134.02,134.08,4250.0,129.3788,129.4946,129.3788,129.4367,4250.0
2019-11-22 10:30:00,134.03,134.03,133.87,133.95,4257.0,129.3884,129.3884,129.234,129.3112,4257.0
2019-11-22 10:35:00,133.98,134.22,133.96,134.21,7028.0,129.3402,129.5719,129.3209,129.5622,7028.0
2019-11-22 10:40:00,134.23,134.46,134.23,134.45,7159.0,129.5815,129.8035,129.5815,129.7939,7159.0
2019-11-22 10:45:00,134.46,134.54,134.24,134.26,6869.0,129.8035,129.8808,129.5912,129.6105,6869.0
2019-11-22 10:50:00,134.24,134.24,134.06,134.06,2400.0,129.5912,129.5912,129.4174,129.4174,2400.0
2019-11-22 10:55:00,134.08,134.25,134.07,134.25,3000.0,129.4367,129.6008,129.4271,129.6008,3000.0
2019-11-22 11:00:00,134.25,134.36,134.12,134.16,7683.0,129.6008,129.707,129.4753,129.5139,7683.0
2019-11-22 11:05:00,134.21,134.53,134.12,134.53,7225.0,129.5622,129.8711,129.4753,129.8711,7225.0
2019-11-22 11:10:00,134.52,134.52,134.3,134.31,6493.0,129.8615,129.8615,129.6491,129.6587,6493.0
2019-11-22 11:15:00,134.33,134.38,134.22,134.27,6449.0,129.6781,129.7263,129.5719,129.6201,6449.0
2019-11-22 11:20:00,134.31,134.61,134.31,134.57,5101.0,129.6587,129.9484,129.6587,129.9097,5101.0
2019-11-22 11:25:00,134.58,134.59,134.48,134.5,7125.0,129.9194,129.929,129.8229,129.8422,7125.0
2019-11-22 11:30:00,134.47,134.67,134.46,134.66,15577.0,129.8132,130.0063,129.8035,129.9966,15577.0
2019-11-22 11:35:00,134.65,134.65,134.53,134.61,4149.0,129.987,129.987,129.8711,129.9484,4149.0
2019-11-22 11:40:00,134.61,134.78,134.61,134.78,2000.0,129.9484,130.1125,129.9484,130.1125,2000.0
2019-11-22 11:45:00,134.82,134.87,134.81,134.87,3363.0,130.1511,130.1994,130.1414,130.1994,3363.0
2019-11-22 11:50:00,134.87,134.87,134.72,134.72,3874.0,130.1994,130.1994,130.0545,130.0545,3874.0
2019-11-22 11:55:00,134.7,134.88,134.7,134.83,2509.0,130.0352,130.209,130.0352,130.1607,2509.0
2019-11-22 12:00:00,134.87,134.93,134.84,134.93,1475.0,130.1994,130.2573,130.1704,130.2573,1475.0
2019-11-22 12:05:00,134.93,135.14,134.93,135.13,3929.0,130.2573,130.46,130.2573,130.4503,3929.0
2019-11-22 12:10:00,135.13,135.26,135.08,135.23,5063.0,130.4503,130.5758,130.4021,130.5469,5063.0
2019-11-22 12:15:00,135.2,135.24,135.07,135.08,8915.0,130.5179,130.5565,130.3924,130.4021,8915.0
2019-11-22 12:20:00,135.06,135.08,135.0,135.05,3008.0,130.3828,130.4021,130.3248,130.3731,3008.0
2019-11-22 12:25:00,135.06,135.24,135.06,135.22,4106.0,130.3828,130.5565,130.3828,130.5372,4106.0
2019-11-22 12:30:00,135.26,135.4,135.21,135.37,12252.0,130.5758,130.711,130.5276,130.682,12252.0
2019-11-22 12:35:00,135.38,135.42,135.31,135.42,7920.0,130.6917,130.7303,130.6241,130.7303,7920.0
2019-11-22 12:40:00,135.41,135.51,135.33,135.5,4338.0,130.7207,130.8172,130.6434,130.8075,4338.0
2019-11-22 12:45:00,135.5,135.55,135.47,135.51,6763.0,130.8075,130.8558,130.7786,130.8172,6763.0
2019-11-22 12:50:00,135.53,135.58,135.46,135.56,4073.0,130.8365,130.8848,130.7689,130.8655,4073.0
2019-11-22 12:55:00,135.58,135.67,135.51,135.52,4205.0,130.8848,130.9716,130.8172,130.8268,4205.0
2019-11-22 13:00:00,135.53,135.71,135.53,135.66,6718.0,130.8365,131.0103,130.8365,130.962,6718.0
2019-11-22 13:05:00,135.66,135.87,135.63,135.87,14425.0,130.962,131.1647,130.933,131.1647,14425.0
2019-11-22 13:10:00,135.86,135.97,135.81,135.94,13414.0,131.1551,131.2613,131.1068,131.2323,13414.0
2019-11-22 13:15:00,135.94,136.0,135.9,136.0,6341.0,131.2323,131.2902,131.1937,131.2902,6341.0
2019-11-22 13:20:00,135.98,135.98,135.89,135.93,3407.0,131.2709,131.2709,131.184,131.2226,3407.0
2019-11-22 13:25:00,135.95,136.0,135.92,135.98,5124.0,131.2419,131.2902,131.213,131.2709,5124.0
2019-11-22 13:30:00,135.97,136.13,135.97,136.13,8377.0,131.2613,131.4157,131.2613,131.4157,8377.0
2019-11-22 13:35:00,136.12,136.3,136.07,136.24,13183.0,131.4061,131.5798,131.3578,131.5219,13183.0
2019-11-22 13:40:00,136.25,136.27,135.96,136.05,9097.0,131.5316,131.5509,131.2516,131.3385,9097.0
2019-11-22 13:45:00,136.0,136.17,136.0,136.08,10800.0,131.2902,131.4543,131.2902,131.3674,10800.0
2019-11-22 13:50:00,136.07,136.07,135.97,136.0,8703.0,131.3578,131.3578,131.2613,131.2902,8703.0
2019-11-22 13:55:00,135.98,136.13,135.98,136.13,9818.0,131.2709,131.4157,131.2709,131.4157,9818.0
2019-11-22 14:00:00,136.14,136.14,135.88,135.96,14645.0,131.4254,131.4254,131.1744,131.2516,14645.0
2019-11-22 14:05:00,135.95,136.08,135.94,136.03,11068.0,131.2419,131.3674,131.2323,131.3192,11068.0
2019-11-22 14:10:00,135.99,136.07,135.94,136.06,7532.0,131.2806,131.3578,131.2323,131.3481,7532.0
2019-11-22 14:15:00,136.06,136.14,136.05,136.06,8423.0,131.3481,131.4254,131.3385,131.3481,8423.0
2019-11-22 14:20:00,136.07,136.15,135.95,136.04,13220.0,131.3578,131.435,131.2419,131.3288,13220.0
2019-11-22 14:25:00,136.06,136.23,136.05,136.17,22986.0,131.3481,131.5123,131.3385,131.4543,22986.0
2019-11-22 14:30:00,136.14,136.21,136.14,136.15,12230.0,131.4254,131.4929,131.4254,131.435,12230.0
2019-11-22 14:35:00,136.13,136.17,136.1,136.15,6635.0,131.4157,131.4543,131.3868,131.435,6635.0
2019-11-22 14:40:00,136.13,136.17,136.08,136.15,10198.0,131.4157,131.4543,131.3674,131.435,10198.0
2019-11-22 14:45:00,136.15,136.22,136.13,136.22,6579.0,131.435,131.5026,131.4157,131.5026,6579.0
2019-11-22 14:50:00,136.21,136.22,136.07,136.11,10646.0,131.4929,131.5026,131.3578,131.3964,10646.0
2019-11-22 14:55:00,136.12,136.13,136.04,136.13,5253.0,131.4061,131.4157,131.3288,131.4157,5253.0
2019-11-22 15:00:00,136.14,136.29,136.12,136.27,12090.0,131.4254,131.5702,131.4061,131.5509,12090.0
2019-11-22 15:05:00,136.26,136.3,136.25,136.29,6965.0,131.5412,131.5798,131.5316,131.5702,6965.0
2019-11-22 15:10:00,136.3,136.3,136.25,136.26,9389.0,131.5798,131.5798,131.5316,131.5412,9389.0
2019-11-22 15:15:00,136.25,136.37,136.24,136.26,11519.0,131.5316,131.6474,131.5219,131.5412,11519.0
2019-11-22 15:20:00,136.26,136.27,136.19,136.26,10272.0,131.5412,131.5509,131.4736,131.5412,10272.0
2019-11-22 15:25:00,136.27,136.4,136.27,136.39,16592.0,131.5509,131.6764,131.5509,131.6667,16592.0
2019-11-22 15:30:00,136.39,136.52,136.34,136.52,21514.0,131.6667,131.7922,131.6184,131.7922,21514.0
2019-11-22 15:35:00,136.51,136.52,136.37,136.43,12743.0,131.7826,131.7922,131.6474,131.7053,12743.0
2019-11-22 15:40:00,136.43,136.44,136.25,136.29,17362.0,131.7053,131.715,131.5316,131.5702,17362.0
2019-11-22 15:45:00,136.3,136.3,136.05,136.1,27642.0,131.5798,131.5798,131.3385,131.3868,27642.0
2019-11-22 15:50:00,136.09,136.21,135.95,136.13,50936.0,131.3771,131.4929,131.2419,131.4157,50936.0
2019-11-22 15:55:00,136.15,136.3,136.13,136.28,74238.0,131.435,131.5798,131.4157,131.5605,74238.0
2019-11-25 09:30:00,136.81,137.58,136.6,137.17,25752.0,132.0722,132.8155,131.8694,132.4197,25752.0
2019-11-25 09:35:00,137.24,137.47,137.03,137.44,6795.0,132.4873,132.7093,132.2845,132.6803,6795.0
2019-11-25 09:40:00,137.39,137.77,137.29,137.39,10920.0,132.6321,132.9989,132.5355,132.6321,10920.0
2019-11-25 09:45:00,137.37,137.75,137.37,137.52,8640.0,132.6128,132.9796,132.6128,132.7576,8640.0
2019-11-25 09:50:00,137.54,137.7,137.43,137.43,17711.0,132.7769,132.9313,132.6707,132.6707,17711.0
2019-11-25 09:55:00,137.43,137.76,137.43,137.58,9629.0,132.6707,132.9893,132.6707,132.8155,9629.0
2019-11-25 10:00:00,137.65,137.98,137.62,137.91,7959.0,132.8831,133.2016,132.8541,133.1341,7959.0
2019-11-25 10:05:00,137.93,138.16,137.81,138.14,12411.0,133.1534,133.3754,133.0375,133.3561,12411.0
2019-11-25 10:10:00,138.15,138.43,138.15,138.39,4400.0,133.3658,133.6361,133.3658,133.5975,4400.0
2019-11-25 10:15:00,138.44,138.51,138.19,138.19,15368.0,133.6457,133.7133,133.4044,133.4044,15368.0
2019-11-25 10:20:00,138.19,138.29,137.8,137.92,12346.0,133.4044,133.5009,133.0279,133.1437,12346.0
2019-11-25 10:25:00,137.93,137.98,137.74,137.74,6928.0,133.1534,133.2016,132.97,132.97,6928.0
2019-11-25 10:30:00,137.78,138.07,137.74,138.06,8997.0,133.0086,133.2885,132.97,133.2789,8997.0
2019-11-25 10:35:00,138.08,138.18,137.97,138.18,16084.0,133.2982,133.3947,133.192,133.3947,16084.0
2019-11-25 10:40:00,138.15,138.18,138.0,138.0,7464.0,133.3658,133.3947,133.221,133.221,7464.0
2019-11-25 10:45:00,137.97,138.1,137.96,138.03,4500.0,133.192,133.3175,133.1823,133.2499,4500.0
2019-11-25 10:50:00,138.04,138.08,137.95,138.01,11236.0,133.2596,133.2982,133.1727,133.2306,11236.0
2019-11-25 10:55:00,138.0,138.06,137.87,137.87,8801.0,133.221,133.2789,133.0955,133.0955,8801.0
2019-11-25 11:00:00,137.88,137.92,137.72,137.79,7353.0,133.1051,133.1437,132.9507,133.0182,7353.0
2019-11-25 11:05:00,137.77,137.81,137.61,137.69,6300.0,132.9989,133.0375,132.8445,132.9217,6300.0
2019-11-25 11:10:00,137.69,137.74,137.58,137.72,8950.0,132.9217,132.97,132.8155,132.9507,8950.0
2019-11-25 11:15:00,137.73,137.74,137.64,137.66,5743.0,132.9603,132.97,132.8734,132.8927,5743.0
2019-11-25 11:20:00,137.66,137.66,137.38,137.39,7605.0,132.8927,132.8927,132.6224,132.6321,7605.0
2019-11-25 11:25:00,137.38,137.49,137.32,137.34,9847.0,132.6224,132.7286,132.5645,132.5838,9847.0
2019-11-25 11:30:00,137.35,137.42,137.26,137.34,5482.0,132.5935,132.661,132.5066,132.5838,5482.0
2019-11-25 11:35:00,137.34,137.38,137.29,137.36,5514.0,132.5838,132.6224,132.5355,132.6031,5514.0
2019-11-25 11:40:00,137.36,137.55,137.36,137.46,4793.0,132.6031,132.7865,132.6031,132.6997,4793.0
2019-11-25 11:45:00,137.45,137.45,137.26,137.42,5185.0,132.69,132.69,132.5066,132.661,5185.0
2019-11-25 11:50:00,137.41,137.41,137.22,137.31,5000.0,132.6514,132.6514,132.468,132.5549,5000.0
2019-11-25 11:55:00,137.31,137.35,137.2,137.2,13186.0,132.5549,132.5935,132.4487,132.4487,13186.0
2019-11-25 12:00:00,137.22,137.3,137.17,137.18,6505.0,132.468,132.5452,132.4197,132.4294,6505.0
2019-11-25 12:05:00,137.18,137.19,137.07,137.18,5850.0,132.4294,132.439,132.3232,132.4294,5850.0
2019-11-25 12:10:00,137.18,137.5,137.13,137.49,12648.0,132.4294,132.7383,132.3811,132.7286,12648.0
2019-11-25 12:15:00,137.5,137.65,137.5,137.61,19433.0,132.7383,132.8831,132.7383,132.8445,19433.0
2019-11-25 12:20:00,137.61,137.77,137.61,137.75,8400.0,132.8445,132.9989,132.8445,132.9796,8400.0
2019-11-25 12:25:00,137.73,137.75,137.61,137.64,4307.0,132.9603,132.9796,132.8445,132.8734,4307.0
2019-11-25 12:30:00,137.65,137.71,137.61,137.61,7104.0,132.8831,132.941,132.8445,132.8445,7104.0
2019-11-25 12:35:00,137.63,137.68,137.63,137.65,2800.0,132.8638,132.912,132.8638,132.8831,2800.0
2019-11-25 12:40:00,137.61,137.69,137.61,137.66,4888.0,132.8445,132.9217,132.8445,132.8927,4888.0
2019-11-25 12:45:00,137.66,137.88,137.65,137.88,3600.0,132.8927,133.1051,132.8831,133.1051,3600.0
2019-11-25 12:50:00,137.86,137.94,137.75,137.93,5642.0,133.0858,133.163,132.9796,133.1534,5642.0
2019-11-25 12:55:00,137.92,137.99,137.88,137.99,5256.0,133.1437,133.2113,133.1051,133.2113,5256.0
2019-11-25 13:00:00,137.98,138.02,137.89,137.95,6966.0,133.2016,133.2403,133.1148,133.1727,6966.0
2019-11-25 13:05:00,137.96,138.02,137.93,137.94,4150.0,133.1823,133.2403,133.1534,133.163,4150.0
2019-11-25 13:10:00,137.9,137.97,137.86,137.95,4925.0,133.1244,133.192,133.0858,133.1727,4925.0
2019-11-25 13:15:00,137.94,138.01,137.9,138.0,7802.0,133.163,133.2306,133.1244,133.221,7802.0
2019-11-25 13:20:00,138.04,138.15,137.94,137.94,6849.0,133.2596,133.3658,133.163,133.163,6849.0
2019-11-25 13:25:00,137.96,137.97,137.87,137.92,7200.0,133.1823,133.192,133.0955,133.1437,7200.0
2019-11-25 13:30:00,137.92,138.01,137.9,137.94,5875.0,133.1437,133.2306,133.1244,133.163,5875.0
2019-11-25 13:35:00,137.89,137.93,137.77,137.9,6290.0,133.1148,133.1534,132.9989,133.1244,6290.0
2019-11-25 13:40:00,137.91,137.93,137.8,137.81,9529.0,133.1341,133.1534,133.0279,133.0375,9529.0
2019-11-25 13:45:00,137.81,137.82,137.68,137.69,6500.0,133.0375,133.0472,132.912,132.9217,6500.0
2019-11-25 13:50:00,137.68,137.81,137.67,137.75,8743.0,132.912,133.0375,132.9024,132.9796,8743.0
2019-11-25 13:55:00,137.77,137.82,137.71,137.82,5453.0,132.9989,133.0472,132.941,133.0472,5453.0
2019-11-25 14:00:00,137.81,137.81,137.67,137.69,8180.0,133.0375,133.0375,132.9024,132.9217,8180.0
2019-11-25 14:05:00,137.69,137.72,137.61,137.64,5370.0,132.9217,132.9507,132.8445,132.8734,5370.0
2019-11-25 14:10:00,137.62,137.81,137.61,137.79,6577.0,132.8541,133.0375,132.8445,133.0182,6577.0
2019-11-25 14:15:00,137.77,137.85,137.74,137.78,6895.0,132.9989,133.0762,132.97,133.0086,6895.0
2019-11-25 14:20:00,137.77,137.82,137.76,137.82,4398.0,132.9989,133.0472,132.9893,133.0472,4398.0
2019-11-25 14:25:00,137.81,137.88,137.78,137.81,25016.0,133.0375,133.1051,133.0086,133.0375,25016.0
2019-11-25 14:30:00,137.8,137.83,137.74,137.79,9561.0,133.0279,133.0568,132.97,133.0182,9561.0
2019-11-25 14:35:00,137.78,137.95,137.78,137.95,6554.0,133.0086,133.1727,133.0086,133.1727,6554.0
2019-11-25 14:40:00,137.96,138.05,137.94,137.96,8587.0,133.1823,133.2692,133.163,133.1823,8587.0
2019-11-25 14:45:00,137.95,138.07,137.95,138.07,6648.0,133.1727,133.2885,133.1727,133.2885,6648.0
2019-11-25 14:50:00,138.09,138.12,138.06,138.08,7966.0,133.3078,133.3368,133.2789,133.2982,7966.0
2019-11-25 14:55:00,138.07,138.07,137.96,137.96,7733.0,133.2885,133.2885,133.1823,133.1823,7733.0
2019-11-25 15:00:00,137.96,138.11,137.96,138.05,9792.0,133.1823,133.3271,133.1823,133.2692,9792.0
2019-11-25 15:05:00,138.03,138.07,137.92,138.03,8393.0,133.2499,133.2885,133.1437,133.2499,8393.0
2019-11-25 15:10:00,138.05,138.09,138.02,138.05,7249.0,133.2692,133.3078,133.2403,133.2692,7249.0
2019-11-25 15:15:00,138.06,138.11,138.04,138.09,7650.0,133.2789,133.3271,133.2596,133.3078,7650.0
2019-11-25 15:20:00,138.07,138.13,137.99,138.01,9876.0,133.2885,133.3465,133.2113,133.2306,9876.0
2019-11-25 15:25:00,137.98,138.09,137.98,138.04,6047.0,133.2016,133.3078,133.2016,133.2596,6047.0
2019-11-25 15:30:00,138.03,138.03,137.86,137.87,15102.0,133.2499,133.2499,133.0858,133.0955,15102.0
2019-11-25 15:35:00,137.86,137.9,137.8,137.8,14490.0,133.0858,133.1244,133.0279,133.0279,14490.0
2019-11-25 15:40:00,137.8,137.83,137.77,137.81,12322.0,133.0279,133.0568,132.9989,133.0375,12322.0
2019-11-25 15:45:00,137.81,137.95,137.8,137.84,18722.0,133.0375,133.1727,133.0279,133.0665,18722.0
2019-11-25 15:50:00,137.82,137.97,137.76,137.95,39410.0,133.0472,133.192,132.9893,133.1727,39410.0
2019-11-25 15:55:00,137.96,138.09,137.89,138.0,70018.0,133.1823,133.3078,133.1148,133.221,70018.0
2019-11-26 09:30:00,138.15,138.55,137.34,138.53,19370.0,133.3658,133.7519,132.5838,133.7326,19370.0
2019-11-26 09:35:00,138.58,138.92,138.55,138.78,11212.0,133.7809,134.1091,133.7519,133.9739,11212.0
2019-11-26 09:40:00,138.8,138.8,138.42,138.51,3454.0,133.9933,133.9933,133.6264,133.7133,3454.0
2019-11-26 09:45:00,138.57,138.91,138.57,138.91,5746.0,133.7712,134.0994,133.7712,134.0994,5746.0
2019-11-26 09:50:00,138.93,139.13,138.79,139.05,24782.0,134.1188,134.3118,133.9836,134.2346,24782.0
2019-11-26 09:55:00,139.04,139.14,138.71,138.83,6696.0,134.2249,134.3215,133.9064,134.0222,6696.0
2019-11-26 10:00:00,138.73,139.0,138.73,138.75,13365.0,133.9257,134.1863,133.9257,133.945,13365.0
2019-11-26 10:05:00,138.75,139.04,138.61,138.92,21333.0,133.945,134.2249,133.8098,134.1091,21333.0
2019-11-26 10:10:00,138.92,139.12,138.88,139.12,13180.0,134.1091,134.3022,134.0705,134.3022,13180.0
2019-11-26 10:15:00,139.08,139.13,138.99,139.09,9404.0,134.2636,134.3118,134.1767,134.2732,9404.0
2019-11-26 10:20:00,139.06,139.14,139.03,139.11,9292.0,134.2442,134.3215,134.2153,134.2925,9292.0
2019-11-26 10:25:00,139.11,139.33,139.05,139.31,12578.0,134.2925,134.5049,134.2346,134.4856,12578.0
2019-11-26 10:30:00,139.32,139.49,139.3,139.36,12862.0,134.4952,134.6594,134.4759,134.5339,12862.0
2019-11-26 10:35:00,139.37,139.59,139.36,139.48,11580.0,134.5435,134.7559,134.5339,134.6497,11580.0
2019-11-26 10:40:00,139.48,139.8,139.48,139.55,23514.0,134.6497,134.9586,134.6497,134.7173,23514.0
2019-11-26 10:45:00,139.54,139.58,139.36,139.58,16693.0,134.7076,134.7462,134.5339,134.7462,16693.0
2019-11-26 10:50:00,139.58,139.58,139.45,139.53,12397.0,134.7462,134.7462,134.6207,134.698,12397.0
2019-11-26 10:55:00,139.53,139.56,139.42,139.43,12050.0,134.698,134.7269,134.5918,134.6014,12050.0
2019-11-26 11:00:00,139.43,139.68,139.43,139.64,22450.0,134.6014,134.8428,134.6014,134.8042,22450.0
2019-11-26 11:05:00,139.65,139.67,139.29,139.4,9129.0,134.8138,134.8331,134.4663,134.5725,9129.0
2019-11-26 11:10:00,139.42,139.47,139.31,139.45,22620.0,134.5918,134.64,134.4856,134.6207,22620.0
2019-11-26 11:15:00,139.47,139.52,139.41,139.41,3800.0,134.64,134.6883,134.5821,134.5821,3800.0
2019-11-26 11:20:00,139.32,139.35,139.07,139.25,11152.0,134.4952,134.5242,134.2539,134.4277,11152.0
2019-11-26 11:25:00,139.2,139.3,139.07,139.3,19207.0,134.3794,134.4759,134.2539,134.4759,19207.0
2019-11-26 11:30:00,139.28,139.41,139.23,139.37,6104.0,134.4566,134.5821,134.4084,134.5435,6104.0
2019-11-26 11:35:00,139.33,139.35,139.04,139.14,6417.0,134.5049,134.5242,134.2249,134.3215,6417.0
2019-11-26 11:40:00,139.18,139.27,139.1,139.1,4410.0,134.3601,134.447,134.2829,134.2829,4410.0
2019-11-26 11:45:00,139.1,139.18,138.99,139.03,8060.0,134.2829,134.3601,134.1767,134.2153,8060.0
2019-11-26 11:50:00,139.01,139.12,138.93,139.06,7169.0,134.196,134.3022,134.1188,134.2442,7169.0
2019-11-26 11:55:00,139.04,139.06,138.99,139.06,5300.0,134.2249,134.2442,134.1767,134.2442,5300.0
2019-11-26 12:00:00,139.13,139.16,139.01,139.01,6644.0,134.3118,134.3408,134.196,134.196,6644.0
2019-11-26 12:05:00,139.02,139.1,138.99,139.01,4245.0,134.2056,134.2829,134.1767,134.196,4245.0
2019-11-26 12:10:00,139.03,139.09,138.98,139.05,6796.0,134.2153,134.2732,134.167,134.2346,6796.0
2019-11-26 12:15:00,139.05,139.18,139.03,139.17,7272.0,134.2346,134.3601,134.2153,134.3504,7272.0
2019-11-26 12:20:00,139.14,139.19,139.04,139.05,6096.0,134.3215,134.3697,134.2249,134.2346,6096.0
2019-11-26 12:25:00,139.05,139.09,139.0,139.07,6957.0,134.2346,134.2732,134.1863,134.2539,6957.0
2019-11-26 12:30:00,139.07,139.3,139.06,139.21,17233.0,134.2539,134.4759,134.2442,134.3891,17233.0
2019-11-26 12:35:00,139.23,139.28,139.18,139.19,4390.0,134.4084,134.4566,134.3601,134.3697,4390.0
2019-11-26 12:40:00,139.15,139.21,139.15,139.16,2700.0,134.3311,134.3891,134.3311,134.3408,2700.0
2019-11-26 12:45:00,139.16,139.22,139.1,139.1,5550.0,134.3408,134.3987,134.2829,134.2829,5550.0
2019-11-26 12:50:00,139.12,139.23,139.11,139.19,7092.0,134.3022,134.4084,134.2925,134.3697,7092.0
2019-11-26 12:55:00,139.22,139.23,139.14,139.21,5448.0,134.3987,134.4084,134.3215,134.3891,5448.0
2019-11-26 13:00:00,139.21,139.23,139.14,139.23,6791.0,134.3891,134.4084,134.3215,134.4084,6791.0
2019-11-26 13:05:00,139.23,139.23,139.16,139.18,5550.0,134.4084,134.4084,134.3408,134.3601,5550.0
2019-11-26 13:10:00,139.18,139.23,139.13,139.19,6658.0,134.3601,134.4084,134.3118,134.3697,6658.0
2019-11-26 13:15:00,139.21,139.25,139.14,139.14,6826.0,134.3891,134.4277,134.3215,134.3215,6826.0
2019-11-26 13:20:00,139.15,139.26,139.15,139.24,4043.0,134.3311,134.4373,134.3311,134.418,4043.0
2019-11-26 13:25:00,139.24,139.44,139.24,139.43,8030.0,134.418,134.6111,134.418,134.6014,8030.0
2019-11-26 13:30:00,139.49,139.51,139.46,139.46,5100.0,134.6594,134.6787,134.6304,134.6304,5100.0
2019-11-26 13:35:00,139.48,139.54,139.45,139.54,4157.0,134.6497,134.7076,134.6207,134.7076,4157.0
2019-11-26 13:40:00,139.54,139.62,139.53,139.62,7104.0,134.7076,134.7849,134.698,134.7849,7104.0
2019-11-26 13:45:00,139.65,139.72,139.61,139.67,10399.0,134.8138,134.8814,134.7752,134.8331,10399.0
2019-11-26 13:50:00,139.7,139.74,139.63,139.74,5100.0,134.8621,134.9007,134.7945,134.9007,5100.0
2019-11-26 13:55:00,139.76,139.78,139.7,139.76,7200.0,134.92,134.9393,134.8621,134.92,7200.0
2019-11-26 14:00:00,139.76,139.81,139.74,139.74,6466.0,134.92,134.9683,134.9007,134.9007,6466.0
2019-11-26 14:05:00,139.78,139.86,139.78,139.85,6410.0,134.9393,135.0165,134.9393,135.0069,6410.0
2019-11-26 14:10:00,139.88,139.9,139.81,139.84,10424.0,135.0359,135.0552,134.9683,134.9972,10424.0
2019-11-26 14:15:00,139.85,139.86,139.78,139.78,7978.0,135.0069,135.0165,134.9393,134.9393,7978.0
2019-11-26 14:20:00,139.77,139.81,139.74,139.81,6366.0,134.9297,134.9683,134.9007,134.9683,6366.0
2019-11-26 14:25:00,139.84,139.84,139.73,139.75,11261.0,134.9972,134.9972,134.891,134.9104,11261.0
2019-11-26 14:30:00,139.77,139.84,139.73,139.76,8996.0,134.9297,134.9972,134.891,134.92,8996.0
2019-11-26 14:35:00,139.76,139.81,139.74,139.8,6769.0,134.92,134.9683,134.9007,134.9586,6769.0
2019-11-26 14:40:00,139.78,139.81,139.76,139.78,6553.0,134.9393,134.9683,134.92,134.9393,6553.0
2019-11-26 14:45:00,139.76,139.84,139.76,139.84,5587.0,134.92,134.9972,134.92,134.9972,5587.0
2019-11-26 14:50:00,139.84,139.9,139.81,139.81,12193.0,134.9972,135.0552,134.9683,134.9683,12193.0
2019-11-26 14:55:00,139.82,139.87,139.81,139.83,7300.0,134.9779,135.0262,134.9683,134.9876,7300.0
2019-11-26 15:00:00,139.83,139.86,139.69,139.71,11476.0,134.9876,135.0165,134.8524,134.8717,11476.0
2019-11-26 15:05:00,139.72,139.75,139.68,139.69,11428.0,134.8814,134.9104,134.8428,134.8524,11428.0
2019-11-26 15:10:00,139.68,139.71,139.58,139.62,8381.0,134.8428,134.8717,134.7462,134.7849,8381.0
2019-11-26 15:15:00,139.64,139.67,139.62,139.65,7522.0,134.8042,134.8331,134.7849,134.8138,7522.0
2019-11-26 15:20:00,139.67,139.67,139.59,139.6,8052.0,134.8331,134.8331,134.7559,134.7655,8052.0
2019-11-26 15:25:00,139.59,139.68,139.58,139.68,8107.0,134.7559,134.8428,134.7462,134.8428,8107.0
2019-11-26 15:30:00,139.68,139.74,139.66,139.7,23910.0,134.8428,134.9007,134.8235,134.8621,23910.0
2019-11-26 15:35:00,139.7,139.81,139.69,139.81,10640.0,134.8621,134.9683,134.8524,134.9683,10640.0
2019-11-26 15:40:00,139.8,139.86,139.75,139.77,25933.0,134.9586,135.0165,134.9104,134.9297,25933.0
2019-11-26 15:45:00,139.78,139.88,139.74,139.88,16490.0,134.9393,135.0359,134.9007,135.0359,16490.0
2019-11-26 15:50:00,139.88,140.3,139.87,140.18,71191.0,135.0359,135.4413,135.0262,135.3255,71191.0
2019-11-26 15:55:00,140.2,140.26,140.05,140.09,88040.0,135.3448,135.4027,135.2,135.2386,88040.0
2019-11-27 09:30:00,140.18,140.49,140.1,140.35,18545.0,135.3255,135.6247,135.2482,135.4896,18545.0
2019-11-27 09:35:00,140.28,140.48,140.22,140.4,10116.0,135.422,135.6151,135.3641,135.5378,10116.0
2019-11-27 09:40:00,140.34,140.49,140.33,140.49,6634.0,135.4799,135.6247,135.4703,135.6247,6634.0
2019-11-27 09:45:00,140.68,141.18,140.56,140.99,12824.0,135.8081,136.2908,135.6923,136.1074,12824.0
2019-11-27 09:50:00,141.0,141.38,141.0,141.27,12475.0,136.1171,136.4839,136.1171,136.3777,12475.0
2019-11-27 09:55:00,141.29,141.51,141.27,141.34,7405.0,136.397,136.6094,136.3777,136.4453,7405.0
2019-11-27 10:00:00,141.28,141.49,141.19,141.45,8801.0,136.3874,136.5901,136.3005,136.5515,8801.0
2019-11-27 10:05:00,141.45,141.6,141.39,141.44,10964.0,136.5515,136.6963,136.4936,136.5418,10964.0
2019-11-27 10:10:00,141.47,141.59,141.39,141.46,8599.0,136.5708,136.6866,136.4936,136.5611,8599.0
2019-11-27 10:15:00,141.46,141.46,141.21,141.4,6918.0,136.5611,136.5611,136.3198,136.5032,6918.0
2019-11-27 10:20:00,141.47,141.69,141.39,141.39,19338.0,136.5708,136.7832,136.4936,136.4936,19338.0
2019-11-27 10:25:00,141.39,141.42,141.26,141.36,7421.0,136.4936,136.5225,136.3681,136.4646,7421.0
2019-11-27 10:30:00,141.36,141.66,141.32,141.62,10031.0,136.4646,136.7542,136.426,136.7156,10031.0
2019-11-27 10:35:00,141.63,141.64,141.45,141.61,10362.0,136.7252,136.7349,136.5515,136.7059,10362.0
2019-11-27 10:40:00,141.61,141.64,141.43,141.53,14319.0,136.7059,136.7349,136.5322,136.6287,14319.0
2019-11-27 10:45:00,141.53,141.57,141.42,141.53,7109.0,136.6287,136.6673,136.5225,136.6287,7109.0
2019-11-27 10:50:00,141.55,141.55,141.46,141.53,10403.0,136.648,136.648,136.5611,136.6287,10403.0
2019-11-27 10:55:00,141.55,141.6,141.35,141.48,32218.0,136.648,136.6963,136.4549,136.5804,32218.0
2019-11-27 11:00:00,141.5,141.66,141.33,141.38,34350.0,136.5997,136.7542,136.4356,136.4839,34350.0
2019-11-27 11:05:00,141.35,141.6,141.34,141.6,10380.0,136.4549,136.6963,136.4453,136.6963,10380.0
2019-11-27 11:10:00,141.57,141.57,141.44,141.47,13822.0,136.6673,136.6673,136.5418,136.5708,13822.0
2019-11-27 11:15:00,141.47,141.49,141.3,141.36,8672.0,136.5708,136.5901,136.4067,136.4646,8672.0
2019-11-27 11:20:00,141.36,141.39,141.31,141.35,9416.0,136.4646,136.4936,136.4163,136.4549,9416.0
2019-11-27 11:25:00,141.35,141.46,141.32,141.4,7763.0,136.4549,136.5611,136.426,136.5032,7763.0
2019-11-27 11:30:00,141.41,141.44,141.34,141.37,6258.0,136.5129,136.5418,136.4453,136.4743,6258.0
2019-11-27 11:35:00,141.36,141.45,141.35,141.4,5409.0,136.4646,136.5515,136.4549,136.5032,5409.0
2019-11-27 11:40:00,141.41,141.58,141.39,141.52,10044.0,136.5129,136.677,136.4936,136.6191,10044.0
2019-11-27 11:45:00,141.51,141.52,141.45,141.49,7913.0,136.6094,136.6191,136.5515,136.5901,7913.0
2019-11-27 11:50:00,141.47,141.47,141.31,141.33,5600.0,136.5708,136.5708,136.4163,136.4356,5600.0
2019-11-27 11:55:00,141.33,141.42,141.32,141.42,4917.0,136.4356,136.5225,136.426,136.5225,4917.0
2019-11-27 12:00:00,141.44,141.53,141.39,141.52,12387.0,136.5418,136.6287,136.4936,136.6191,12387.0
2019-11-27 12:05:00,141.52,141.55,141.47,141.48,4089.0,136.6191,136.648,136.5708,136.5804,4089.0
2019-11-27 12:10:00,141.47,141.48,141.41,141.45,12522.0,136.5708,136.5804,136.5129,136.5515,12522.0
2019-11-27 12:15:00,141.45,141.46,141.35,141.42,6506.0,136.5515,136.5611,136.4549,136.5225,6506.0
2019-11-27 12:20:00,141.41,141.42,141.23,141.23,6695.0,136.5129,136.5225,136.3391,136.3391,6695.0
2019-11-27 12:25:00,141.24,141.33,141.24,141.33,15325.0,136.3488,136.4356,136.3488,136.4356,15325.0
2019-11-27 12:30:00,141.33,141.36,141.24,141.29,34993.0,136.4356,136.4646,136.3488,136.397,34993.0
2019-11-27 12:35:00,141.26,141.35,141.2,141.28,73205.0,136.3681,136.4549,136.3101,136.3874,73205.0
2019-11-27 12:40:00,141.26,141.32,141.26,141.28,3912.0,136.3681,136.426,136.3681,136.3874,3912.0
2019-11-27 12:45:00,141.27,141.5,141.27,141.5,3764.0,136.3777,136.5997,136.3777,136.5997,3764.0
2019-11-27 12:50:00,141.5,141.61,141.5,141.61,7216.0,136.5997,136.7059,136.5997,136.7059,7216.0
2019-11-27 12:55:00,141.61,141.74,141.6,141.74,11607.0,136.7059,136.8314,136.6963,136.8314,11607.0
2019-11-27 13:00:00,141.74,141.75,141.51,141.51,24032.0,136.8314,136.8411,136.6094,136.6094,24032.0
2019-11-27 13:05:00,141.5,141.51,141.43,141.47,5261.0,136.5997,136.6094,136.5322,136.5708,5261.0
2019-11-27 13:10:00,141.51,141.54,141.44,141.52,5990.0,136.6094,136.6384,136.5418,136.6191,5990.0
2019-11-27 13:15:00,141.47,141.47,141.34,141.34,11164.0,136.5708,136.5708,136.4453,136.4453,11164.0
2019-11-27 13:20:00,141.33,141.41,141.28,141.41,5107.0,136.4356,136.5129,136.3874,136.5129,5107.0
2019-11-27 13:25:00,141.39,141.39,141.34,141.35,4404.0,136.4936,136.4936,136.4453,136.4549,4404.0
2019-11-27 13:30:00,141.37,141.44,141.37,141.41,13969.0,136.4743,136.5418,136.4743,136.5129,13969.0
2019-11-27 13:35:00,141.41,141.54,141.37,141.38,13176.0,136.5129,136.6384,136.4743,136.4839,13176.0
2019-11-27 13:40:00,141.38,141.4,141.35,141.4,2959.0,136.4839,136.5032,136.4549,136.5032,2959.0
2019-11-27 13:45:00,141.4,141.4,141.31,141.31,6162.0,136.5032,136.5032,136.4163,136.4163,6162.0
2019-11-27 13:50:00,141.29,141.37,141.29,141.34,8865.0,136.397,136.4743,136.397,136.4453,8865.0
2019-11-27 13:55:00,141.33,141.42,141.33,141.42,4134.0,136.4356,136.5225,136.4356,136.5225,4134.0
2019-11-27 14:00:00,141.41,141.42,141.3,141.37,6188.0,136.5129,136.5225,136.4067,136.4743,6188.0
2019-11-27 14:05:00,141.36,141.4,141.34,141.38,7461.0,136.4646,136.5032,136.4453,136.4839,7461.0
2019-11-27 14:10:00,141.38,141.45,141.37,141.42,4323.0,136.4839,136.5515,136.4743,136.5225,4323.0
2019-11-27 14:15:00,141.42,141.43,141.34,141.35,6774.0,136.5225,136.5322,136.4453,136.4549,6774.0
2019-11-27 14:20:00,141.35,141.42,141.33,141.37,7017.0,136.4549,136.5225,136.4356,136.4743,7017.0
2019-11-27 14:25:00,141.37,141.38,141.3,141.35,5333.0,136.4743,136.4839,136.4067,136.4549,5333.0
2019-11-27 14:30:00,141.35,141.41,141.32,141.33,7019.0,136.4549,136.5129,136.426,136.4356,7019.0
2019-11-27 14:35:00,141.35,141.39,141.34,141.39,4550.0,136.4549,136.4936,136.4453,136.4936,4550.0
2019-11-27 14:40:00,141.41,141.44,141.37,141.41,7208.0,136.5129,136.5418,136.4743,136.5129,7208.0
2019-11-27 14:45:00,141.43,141.44,141.35,141.43,10825.0,136.5322,136.5418,136.4549,136.5322,10825.0
2019-11-27 14:50:00,141.42,141.42,141.37,141.38,4008.0,136.5225,136.5225,136.4743,136.4839,4008.0
2019-11-27 14:55:00,141.38,141.45,141.37,141.38,5900.0,136.4839,136.5515,136.4743,136.4839,5900.0
2019-11-27 15:00:00,141.39,141.46,141.34,141.44,7905.0,136.4936,136.5611,136.4453,136.5418,7905.0
2019-11-27 15:05:00,141.42,141.49,141.41,141.47,5364.0,136.5225,136.5901,136.5129,136.5708,5364.0
2019-11-27 15:10:00,141.49,141.51,141.47,141.49,4557.0,136.5901,136.6094,136.5708,136.5901,4557.0
2019-11-27 15:15:00,141.51,141.54,141.46,141.46,9053.0,136.6094,136.6384,136.5611,136.5611,9053.0
2019-11-27 15:20:00,141.47,141.5,141.43,141.45,8099.0,136.5708,136.5997,136.5322,136.5515,8099.0
2019-11-27 15:25:00,141.46,141.47,141.38,141.39,9060.0,136.5611,136.5708,136.4839,136.4936,9060.0
2019-11-27 15:30:00,141.4,141.44,141.4,141.42,11038.0,136.5032,136.5418,136.5032,136.5225,11038.0
2019-11-27 15:35:00,141.41,141.44,141.31,141.32,8650.0,136.5129,136.5418,136.4163,136.426,8650.0
2019-11-27 15:40:00,141.34,141.41,141.33,141.38,9612.0,136.4453,136.5129,136.4356,136.4839,9612.0
2019-11-27 15:45:00,141.39,141.49,141.37,141.39,16841.0,136.4936,136.5901,136.4743,136.4936,16841.0
2019-11-27 15:50:00,141.33,141.45,141.26,141.33,32885.0,136.4356,136.5515,136.3681,136.4356,32885.0
2019-11-27 15:55:00,141.33,141.41,141.27,141.37,46436.0,136.4356,136.5129,136.3777,136.4743,46436.0
2019-11-29 09:30:00,140.93,141.71,140.62,141.64,44945.0,136.0495,136.8025,135.7502,136.7349,44945.0
2019-11-29 09:35:00,141.65,141.75,141.44,141.44,8004.0,136.7446,136.8411,136.5418,136.5418,8004.0
2019-11-29 09:40:00,141.37,141.37,140.9,140.97,18051.0,136.4743,136.4743,136.0205,136.0881,18051.0
2019-11-29 09:45:00,141.09,141.22,140.91,141.1,34664.0,136.2039,136.3294,136.0302,136.2136,34664.0
2019-11-29 09:50:00,141.16,141.27,141.15,141.27,5318.0,136.2715,136.3777,136.2619,136.3777,5318.0
2019-11-29 09:55:00,141.26,141.28,141.12,141.12,3344.0,136.3681,136.3874,136.2329,136.2329,3344.0
2019-11-29 10:00:00,141.08,141.11,141.0,141.02,10851.0,136.1943,136.2233,136.1171,136.1364,10851.0
2019-11-29 10:05:00,140.99,141.13,140.97,141.13,6643.0,136.1074,136.2426,136.0881,136.2426,6643.0
2019-11-29 10:10:00,141.1,141.24,141.01,141.15,12491.0,136.2136,136.3488,136.1267,136.2619,12491.0
2019-11-29 10:15:00,141.13,141.21,141.08,141.08,3918.0,136.2426,136.3198,136.1943,136.1943,3918.0
2019-11-29 10:20:00,141.07,141.17,141.04,141.06,4920.0,136.1846,136.2812,136.1557,136.175,4920.0
2019-11-29 10:25:00,141.06,141.29,141.05,141.22,30300.0,136.175,136.397,136.1653,136.3294,30300.0
2019-11-29 10:30:00,141.26,141.27,141.14,141.27,4599.0,136.3681,136.3777,136.2522,136.3777,4599.0
2019-11-29 10:35:00,141.29,141.32,141.13,141.17,4922.0,136.397,136.426,136.2426,136.2812,4922.0
2019-11-29 10:40:00,141.14,141.14,141.01,141.11,13114.0,136.2522,136.2522,136.1267,136.2233,13114.0
2019-11-29 10:45:00,141.12,141.15,141.1,141.11,5939.0,136.2329,136.2619,136.2136,136.2233,5939.0
2019-11-29 10:50:00,141.11,141.12,140.92,140.93,7036.0,136.2233,136.2329,136.0398,136.0495,7036.0
2019-11-29 10:55:00,140.93,141.0,140.9,140.96,2350.0,136.0495,136.1171,136.0205,136.0784,2350.0
2019-11-29 11:00:00,140.94,140.95,140.82,140.87,8541.0,136.0591,136.0688,135.9433,135.9916,8541.0
2019-11-29 11:05:00,140.87,140.92,140.85,140.87,6580.0,135.9916,136.0398,135.9723,135.9916,6580.0
2019-11-29 11:10:00,140.86,140.86,140.7,140.7,13293.0,135.9819,135.9819,135.8275,135.8275,13293.0
2019-11-29 11:15:00,140.7,140.73,140.65,140.65,3808.0,135.8275,135.8564,135.7792,135.7792,3808.0
2019-11-29 11:20:00,140.62,140.68,140.61,140.67,6709.0,135.7502,135.8081,135.7406,135.7985,6709.0
2019-11-29 11:25:00,140.68,140.68,140.62,140.66,2100.0,135.8081,135.8081,135.7502,135.7888,2100.0
2019-11-29 11:30:00,140.67,140.67,140.46,140.48,8450.0,135.7985,135.7985,135.5958,135.6151,8450.0
2019-11-29 11:35:00,140.47,140.63,140.4,140.63,4463.0,135.6054,135.7599,135.5378,135.7599,4463.0
2019-11-29 11:40:00,140.63,140.64,140.53,140.55,12344.0,135.7599,135.7695,135.6633,135.6826,12344.0
2019-11-29 11:45:00,140.53,140.56,140.41,140.54,21362.0,135.6633,135.6923,135.5475,135.673,21362.0
2019-11-29 11:50:00,140.49,140.55,140.46,140.53,11653.0,135.6247,135.6826,135.5958,135.6633,11653.0
2019-11-29 11:55:00,140.53,140.67,140.52,140.56,6369.0,135.6633,135.7985,135.6537,135.6923,6369.0
2019-11-29 12:00:00,140.56,140.56,140.43,140.43,17401.0,135.6923,135.6923,135.5668,135.5668,17401.0
2019-11-29 12:05:00,140.4,140.42,140.28,140.38,7747.0,135.5378,135.5572,135.422,135.5185,7747.0
2019-11-29 12:10:00,140.36,140.36,140.17,140.22,15206.0,135.4992,135.4992,135.3158,135.3641,15206.0
2019-11-29 12:15:00,140.23,140.24,140.06,140.09,3800.0,135.3737,135.3834,135.2096,135.2386,3800.0
2019-11-29 12:20:00,140.1,140.27,140.1,140.26,5066.0,135.2482,135.4123,135.2482,135.4027,5066.0
2019-11-29 12:25:00,140.23,140.28,140.15,140.15,3364.0,135.3737,135.422,135.2965,135.2965,3364.0
2019-11-29 12:30:00,140.14,140.24,140.14,140.22,5141.0,135.2868,135.3834,135.2868,135.3641,5141.0
2019-11-29 12:35:00,140.24,140.4,140.22,140.4,8029.0,135.3834,135.5378,135.3641,135.5378,8029.0
2019-11-29 12:40:00,140.4,140.53,140.33,140.52,10112.0,135.5378,135.6633,135.4703,135.6537,10112.0
2019-11-29 12:45:00,140.55,140.56,140.44,140.44,11503.0,135.6826,135.6923,135.5765,135.5765,11503.0
2019-11-29 12:50:00,140.44,140.57,140.43,140.51,16532.0,135.5765,135.702,135.5668,135.644,16532.0
2019-11-29 12:55:00,140.49,140.5,140.21,140.41,30025.0,135.6247,135.6344,135.3544,135.5475,30025.0
2019-12-02 09:30:00,140.68,140.69,140.23,140.37,19502.0,135.8081,135.8178,135.3737,135.5089,19502.0
2019-12-02 09:35:00,140.33,140.54,140.1,140.18,25656.0,135.4703,135.673,135.2482,135.3255,25656.0
2019-12-02 09:40:00,140.11,140.63,140.02,140.38,18781.0,135.2579,135.7599,135.171,135.5185,18781.0
2019-12-02 09:45:00,140.34,140.61,140.31,140.44,11121.0,135.4799,135.7406,135.451,135.5765,11121.0
2019-12-02 09:50:00,140.4,140.81,140.4,140.75,3619.0,135.5378,135.9336,135.5378,135.8757,3619.0
2019-12-02 09:55:00,140.79,140.79,140.5,140.51,4468.0,135.9143,135.9143,135.6344,135.644,4468.0
2019-12-02 10:00:00,140.49,140.49,140.2,140.28,20153.0,135.6247,135.6247,135.3448,135.422,20153.0
2019-12-02 10:05:00,140.3,140.4,140.0,140.4,17393.0,135.4413,135.5378,135.1517,135.5378,17393.0
2019-12-02 10:10:00,140.39,140.53,140.28,140.53,37733.0,135.5282,135.6633,135.422,135.6633,37733.0
2019-12-02 10:15:00,140.6,140.72,140.39,140.48,8364.0,135.7309,135.8468,135.5282,135.6151,8364.0
2019-12-02 10:20:00,140.46,140.54,140.38,140.38,5952.0,135.5958,135.673,135.5185,135.5185,5952.0
2019-12-02 10:25:00,140.41,140.53,140.35,140.51,4260.0,135.5475,135.6633,135.4896,135.644,4260.0
2019-12-02 10:30:00,140.43,140.46,140.23,140.46,8843.0,135.5668,135.5958,135.3737,135.5958,8843.0
2019-12-02 10:35:00,140.43,140.45,140.04,140.34,31507.0,135.5668,135.5861,135.1903,135.4799,31507.0
2019-12-02 10:40:00,140.31,140.56,140.28,140.51,7997.0,135.451,135.6923,135.422,135.644,7997.0
2019-12-02 10:45:00,140.44,140.44,140.22,140.31,8308.0,135.5765,135.5765,135.3641,135.451,8308.0
2019-12-02 10:50:00,140.3,140.39,140.16,140.25,25818.0,135.4413,135.5282,135.3062,135.393,25818.0
2019-12-02 10:55:00,140.28,140.41,140.17,140.3,17410.0,135.422,135.5475,135.3158,135.4413,17410.0
2019-12-02 11:00:00,140.25,140.34,140.03,140.15,7950.0,135.393,135.4799,135.1807,135.2965,7950.0
2019-12-02 11:05:00,140.12,140.28,140.1,140.22,8042.0,135.2675,135.422,135.2482,135.3641,8042.0
2019-12-02 11:10:00,140.2,140.21,140.12,140.17,9636.0,135.3448,135.3544,135.2675,135.3158,9636.0
2019-12-02 11:15:00,140.11,140.35,140.11,140.35,4428.0,135.2579,135.4896,135.2579,135.4896,4428.0
2019-12-02 11:20:00,140.38,140.56,140.38,140.45,4000.0,135.5185,135.6923,135.5185,135.5861,4000.0
2019-12-02 11:25:00,140.48,140.57,140.44,140.5,5031.0,135.6151,135.702,135.5765,135.6344,5031.0
2019-12-02 11:30:00,140.49,140.57,140.24,140.32,17320.0,135.6247,135.702,135.3834,135.4606,17320.0
2019-12-02 11:35:00,140.26,140.27,140.17,140.27,3851.0,135.4027,135.4123,135.3158,135.4123,3851.0
2019-12-02 11:40:00,140.26,140.26,140.13,140.23,5049.0,135.4027,135.4027,135.2772,135.3737,5049.0
2019-12-02 11:45:00,140.24,140.4,140.23,140.37,1800.0,135.3834,135.5378,135.3737,135.5089,1800.0
2019-12-02 11:50:00,140.39,140.51,140.37,140.46,2500.0,135.5282,135.644,135.5089,135.5958,2500.0
2019-12-02 11:55:00,140.42,140.49,140.4,140.44,1800.0,135.5572,135.6247,135.5378,135.5765,1800.0
2019-12-02 12:00:00,140.5,140.52,140.42,140.46,2955.0,135.6344,135.6537,135.5572,135.5958,2955.0
2019-12-02 12:05:00,140.42,140.46,140.3,140.3,5286.0,135.5572,135.5958,135.4413,135.4413,5286.0
2019-12-02 12:10:00,140.34,140.38,140.29,140.31,2000.0,135.4799,135.5185,135.4317,135.451,2000.0
2019-12-02 12:15:00,140.31,140.36,140.19,140.21,4219.0,135.451,135.4992,135.3351,135.3544,4219.0
2019-12-02 12:20:00,140.25,140.26,140.18,140.21,3528.0,135.393,135.4027,135.3255,135.3544,3528.0
2019-12-02 12:25:00,140.22,140.44,139.93,140.1,12002.0,135.3641,135.5765,135.0841,135.2482,12002.0
2019-12-02 12:30:00,140.09,140.11,139.95,139.97,3500.0,135.2386,135.2579,135.1034,135.1227,3500.0
2019-12-02 12:35:00,139.95,140.04,139.95,140.01,4424.0,135.1034,135.1903,135.1034,135.1613,4424.0
2019-12-02 12:40:00,140.0,140.05,139.94,140.02,5009.0,135.1517,135.2,135.0938,135.171,5009.0
2019-12-02 12:45:00,140.02,140.05,139.88,139.93,4751.0,135.171,135.2,135.0359,135.0841,4751.0
2019-12-02 12:50:00,139.91,140.15,139.9,140.09,4483.0,135.0648,135.2965,135.0552,135.2386,4483.0
2019-12-02 12:55:00,140.1,140.1,139.98,139.98,5706.0,135.2482,135.2482,135.1324,135.1324,5706.0
2019-12-02 13:00:00,140.01,140.12,140.0,140.09,2133.0,135.1613,135.2675,135.1517,135.2386,2133.0
2019-12-02 13:05:00,140.08,140.26,140.07,140.26,2200.0,135.2289,135.4027,135.2193,135.4027,2200.0
2019-12-02 13:10:00,140.26,140.26,140.12,140.12,6992.0,135.4027,135.4027,135.2675,135.2675,6992.0
2019-12-02 13:15:00,140.12,140.2,140.05,140.13,4950.0,135.2675,135.3448,135.2,135.2772,4950.0
2019-12-02 13:20:00,140.12,140.22,140.11,140.12,17241.0,135.2675,135.3641,135.2579,135.2675,17241.0
2019-12-02 13:25:00,140.13,140.28,140.13,140.26,7090.0,135.2772,135.422,135.2772,135.4027,7090.0
2019-12-02 13:30:00,140.23,140.23,140.11,140.12,3100.0,135.3737,135.3737,135.2579,135.2675,3100.0
2019-12-02 13:35:00,140.14,140.17,140.07,140.09,13695.0,135.2868,135.3158,135.2193,135.2386,13695.0
2019-12-02 13:40:00,140.08,140.18,140.05,140.18,8216.0,135.2289,135.3255,135.2,135.3255,8216.0
2019-12-02 13:45:00,140.17,140.33,140.17,140.29,9300.0,135.3158,135.4703,135.3158,135.4317,9300.0
2019-12-02 13:50:00,140.3,140.47,140.28,140.44,7650.0,135.4413,135.6054,135.422,135.5765,7650.0
2019-12-02 13:55:00,140.45,140.45,140.35,140.4,2458.0,135.5861,135.5861,135.4896,135.5378,2458.0
2019-12-02 14:00:00,140.4,140.42,140.32,140.38,5040.0,135.5378,135.5572,135.4606,135.5185,5040.0
2019-12-02 14:05:00,140.36,140.38,140.27,140.31,4396.0,135.4992,135.5185,135.4123,135.451,4396.0
2019-12-02 14:10:00,140.32,140.34,140.28,140.29,4751.0,135.4606,135.4799,135.422,135.4317,4751.0
2019-12-02 14:15:00,140.29,140.34,140.28,140.3,4019.0,135.4317,135.4799,135.422,135.4413,4019.0
2019-12-02 14:20:00,140.3,140.37,140.28,140.32,5269.0,135.4413,135.5089,135.422,135.4606,5269.0
2019-12-02 14:25:00,140.31,140.41,140.3,140.41,5300.0,135.451,135.5475,135.4413,135.5475,5300.0
2019-12-02 14:30:00,140.4,140.46,140.37,140.37,4557.0,135.5378,135.5958,135.5089,135.5089,4557.0
2019-12-02 14:35:00,140.39,140.4,140.34,140.37,5239.0,135.5282,135.5378,135.4799,135.5089,5239.0
2019-12-02 14:40:00,140.38,140.5,140.38,140.5,4318.0,135.5185,135.6344,135.5185,135.6344,4318.0
2019-12-02 14:45:00,140.5,140.53,140.43,140.49,2900.0,135.6344,135.6633,135.5668,135.6247,2900.0
2019-12-02 14:50:00,140.49,140.5,140.38,140.38,5447.0,135.6247,135.6344,135.5185,135.5185,5447.0
2019-12-02 14:55:00,140.39,140.42,140.36,140.38,4623.0,135.5282,135.5572,135.4992,135.5185,4623.0
2019-12-02 15:00:00,140.39,140.41,140.32,140.33,6749.0,135.5282,135.5475,135.4606,135.4703,6749.0
2019-12-02 15:05:00,140.32,140.33,140.19,140.23,10559.0,135.4606,135.4703,135.3351,135.3737,10559.0
2019-12-02 15:10:00,140.25,140.26,140.21,140.23,6158.0,135.393,135.4027,135.3544,135.3737,6158.0
2019-12-02 15:15:00,140.22,140.37,140.21,140.37,7006.0,135.3641,135.5089,135.3544,135.5089,7006.0
2019-12-02 15:20:00,140.36,140.37,140.21,140.25,10153.0,135.4992,135.5089,135.3544,135.393,10153.0
2019-12-02 15:25:00,140.24,140.35,140.22,140.26,10827.0,135.3834,135.4896,135.3641,135.4027,10827.0
2019-12-02 15:30:00,140.27,140.37,140.23,140.35,15202.0,135.4123,135.5089,135.3737,135.4896,15202.0
2019-12-02 15:35:00,140.34,140.46,140.29,140.39,11377.0,135.4799,135.5958,135.4317,135.5282,11377.0
2019-12-02 15:40:00,140.39,140.45,140.33,140.45,13179.0,135.5282,135.5861,135.4703,135.5861,13179.0
2019-12-02 15:45:00,140.46,140.46,140.32,140.36,15967.0,135.5958,135.5958,135.4606,135.4992,15967.0
2019-12-02 15:50:00,140.35,140.35,140.21,140.23,52297.0,135.4896,135.4896,135.3544,135.3737,52297.0
2019-12-02 15:55:00,140.2,140.53,140.19,140.44,98485.0,135.3448,135.6633,135.3351,135.5765,98485.0
2019-12-03 09:30:00,138.9,139.14,137.76,138.5,37860.0,134.0898,134.3215,132.9893,133.7036,37860.0
2019-12-03 09:35:00,138.62,138.62,138.03,138.22,23626.0,133.8195,133.8195,133.2499,133.4333,23626.0
2019-12-03 09:40:00,138.08,138.59,137.93,138.59,15327.0,133.2982,133.7905,133.1534,133.7905,15327.0
2019-12-03 09:45:00,138.49,138.5,138.03,138.16,17715.0,133.694,133.7036,133.2499,133.3754,17715.0
2019-12-03 09:50:00,138.15,138.25,138.05,138.06,24901.0,133.3658,133.4623,133.2692,133.2789,24901.0
2019-12-03 09:55:00,138.06,138.46,138.0,138.46,30265.0,133.2789,133.665,133.221,133.665,30265.0
2019-12-03 10:00:00,138.42,138.45,138.27,138.32,12218.0,133.6264,133.6554,133.4816,133.5299,12218.0
2019-12-03 10:05:00,138.34,138.51,138.26,138.35,5552.0,133.5492,133.7133,133.472,133.5588,5552.0
2019-12-03 10:10:00,138.33,138.4,138.21,138.39,2270.0,133.5395,133.6071,133.4237,133.5975,2270.0
2019-12-03 10:15:00,138.45,138.79,138.43,138.77,6176.0,133.6554,133.9836,133.6361,133.9643,6176.0
2019-12-03 10:20:00,138.83,138.85,138.72,138.77,6359.0,134.0222,134.0415,133.916,133.9643,6359.0
2019-12-03 10:25:00,138.81,138.81,138.58,138.64,4416.0,134.0029,134.0029,133.7809,133.8388,4416.0
2019-12-03 10:30:00,138.58,138.69,138.39,138.6,5500.0,133.7809,133.8871,133.5975,133.8002,5500.0
2019-12-03 10:35:00,138.62,138.76,138.54,138.69,5202.0,133.8195,133.9546,133.7423,133.8871,5202.0
2019-12-03 10:40:00,138.68,138.85,138.53,138.79,5410.0,133.8774,134.0415,133.7326,133.9836,5410.0
2019-12-03 10:45:00,138.76,138.77,138.28,138.28,7031.0,133.9546,133.9643,133.4913,133.4913,7031.0
2019-12-03 10:50:00,138.23,138.44,138.21,138.39,9971.0,133.443,133.6457,133.4237,133.5975,9971.0
2019-12-03 10:55:00,138.33,138.42,138.21,138.33,7689.0,133.5395,133.6264,133.4237,133.5395,7689.0
2019-12-03 11:00:00,138.33,138.33,138.17,138.27,7730.0,133.5395,133.5395,133.3851,133.4816,7730.0
2019-12-03 11:05:00,138.28,138.37,138.21,138.37,5418.0,133.4913,133.5781,133.4237,133.5781,5418.0
2019-12-03 11:10:00,138.32,138.44,138.25,138.39,3200.0,133.5299,133.6457,133.4623,133.5975,3200.0
2019-12-03 11:15:00,138.38,138.46,138.38,138.42,3920.0,133.5878,133.665,133.5878,133.6264,3920.0
2019-12-03 11:20:00,138.43,138.49,138.3,138.3,4546.0,133.6361,133.694,133.5106,133.5106,4546.0
2019-12-03 11:25:00,138.28,138.36,138.2,138.24,6028.0,133.4913,133.5685,133.414,133.4526,6028.0
2019-12-03 11:30:00,138.26,138.26,138.15,138.23,5270.0,133.472,133.472,133.3658,133.443,5270.0
2019-12-03 11:35:00,138.19,138.41,138.1,138.41,13044.0,133.4044,133.6168,133.3175,133.6168,13044.0
2019-12-03 11:40:00,138.39,138.39,138.22,138.25,3800.0,133.5975,133.5975,133.4333,133.4623,3800.0
2019-12-03 11:45:00,138.25,138.31,138.14,138.2,12858.0,133.4623,133.5202,133.3561,133.414,12858.0
2019-12-03 11:50:00,138.22,138.26,138.1,138.22,24891.0,133.4333,133.472,133.3175,133.4333,24891.0
2019-12-03 11:55:00,138.2,138.29,138.19,138.29,8138.0,133.414,133.5009,133.4044,133.5009,8138.0
2019-12-03 12:00:00,138.3,138.41,138.27,138.36,8482.0,133.5106,133.6168,133.4816,133.5685,8482.0
2019-12-03 12:05:00,138.33,138.46,138.29,138.41,7127.0,133.5395,133.665,133.5009,133.6168,7127.0
2019-12-03 12:10:00,138.41,138.44,138.37,138.43,7879.0,133.6168,133.6457,133.5781,133.6361,7879.0
2019-12-03 12:15:00,138.46,138.48,138.36,138.46,3908.0,133.665,133.6843,133.5685,133.665,3908.0
2019-12-03 12:20:00,138.42,138.6,138.4,138.56,5952.0,133.6264,133.8002,133.6071,133.7616,5952.0
2019-12-03 12:25:00,138.57,138.59,138.42,138.44,3166.0,133.7712,133.7905,133.6264,133.6457,3166.0
2019-12-03 12:30:00,138.41,138.41,138.2,138.25,5759.0,133.6168,133.6168,133.414,133.4623,5759.0
2019-12-03 12:35:00,138.22,138.32,138.2,138.25,2700.0,133.4333,133.5299,133.414,133.4623,2700.0
2019-12-03 12:40:00,138.25,138.27,138.14,138.22,5053.0,133.4623,133.4816,133.3561,133.4333,5053.0
2019-12-03 12:45:00,138.23,138.27,138.19,138.26,5360.0,133.443,133.4816,133.4044,133.472,5360.0
2019-12-03 12:50:00,138.27,138.35,138.26,138.26,1338.0,133.4816,133.5588,133.472,133.472,1338.0
2019-12-03 12:55:00,138.25,138.26,138.18,138.24,3772.0,133.4623,133.472,133.3947,133.4526,3772.0
2019-12-03 13:00:00,138.27,138.31,138.2,138.22,3600.0,133.4816,133.5202,133.414,133.4333,3600.0
2019-12-03 13:05:00,138.19,138.35,138.19,138.26,2968.0,133.4044,133.5588,133.4044,133.472,2968.0
2019-12-03 13:10:00,138.24,138.34,138.24,138.33,2943.0,133.4526,133.5492,133.4526,133.5395,2943.0
2019-12-03 13:15:00,138.34,138.38,138.33,138.33,2921.0,133.5492,133.5878,133.5395,133.5395,2921.0
2019-12-03 13:20:00,138.3,138.36,138.22,138.23,3275.0,133.5106,133.5685,133.4333,133.443,3275.0
2019-12-03 13:25:00,138.21,138.28,138.19,138.28,7135.0,133.4237,133.4913,133.4044,133.4913,7135.0
2019-12-03 13:30:00,138.3,138.3,138.23,138.27,2400.0,133.5106,133.5106,133.443,133.4816,2400.0
2019-12-03 13:35:00,138.25,138.31,138.21,138.27,4433.0,133.4623,133.5202,133.4237,133.4816,4433.0
2019-12-03 13:40:00,138.26,138.33,138.23,138.27,3997.0,133.472,133.5395,133.443,133.4816,3997.0
2019-12-03 13:45:00,138.25,138.26,138.2,138.21,3882.0,133.4623,133.472,133.414,133.4237,3882.0
2019-12-03 13:50:00,138.23,138.28,138.2,138.28,3497.0,133.443,133.4913,133.414,133.4913,3497.0
2019-12-03 13:55:00,138.26,138.27,138.18,138.21,12063.0,133.472,133.4816,133.3947,133.4237,12063.0
2019-12-03 14:00:00,138.22,138.31,138.2,138.24,17598.0,133.4333,133.5202,133.414,133.4526,17598.0
2019-12-03 14:05:00,138.22,138.31,138.21,138.31,7089.0,133.4333,133.5202,133.4237,133.5202,7089.0
2019-12-03 14:10:00,138.31,138.36,138.28,138.29,2933.0,133.5202,133.5685,133.4913,133.5009,2933.0
2019-12-03 14:15:00,138.33,138.34,138.18,138.24,7892.0,133.5395,133.5492,133.3947,133.4526,7892.0
2019-12-03 14:20:00,138.24,138.28,138.17,138.25,5755.0,133.4526,133.4913,133.3851,133.4623,5755.0
2019-12-03 14:25:00,138.25,138.35,138.24,138.34,5509.0,133.4623,133.5588,133.4526,133.5492,5509.0
2019-12-03 14:30:00,138.36,138.36,138.25,138.29,3950.0,133.5685,133.5685,133.4623,133.5009,3950.0
2019-12-03 14:35:00,138.28,138.33,138.22,138.29,33761.0,133.4913,133.5395,133.4333,133.5009,33761.0
2019-12-03 14:40:00,138.28,138.44,138.28,138.4,5714.0,133.4913,133.6457,133.4913,133.6071,5714.0
2019-12-03 14:45:00,138.4,138.45,138.4,138.42,2300.0,133.6071,133.6554,133.6071,133.6264,2300.0
2019-12-03 14:50:00,138.43,138.47,138.38,138.4,4950.0,133.6361,133.6747,133.5878,133.6071,4950.0
2019-12-03 14:55:00,138.39,138.46,138.37,138.42,5515.0,133.5975,133.665,133.5781,133.6264,5515.0
2019-12-03 15:00:00,138.41,138.41,138.32,138.38,8901.0,133.6168,133.6168,133.5299,133.5878,8901.0
2019-12-03 15:05:00,138.37,138.44,138.33,138.36,5032.0,133.5781,133.6457,133.5395,133.5685,5032.0
2019-12-03 15:10:00,138.31,138.46,138.31,138.4,4200.0,133.5202,133.665,133.5202,133.6071,4200.0
2019-12-03 15:15:00,138.42,138.45,138.4,138.44,5082.0,133.6264,133.6554,133.6071,133.6457,5082.0
2019-12-03 15:20:00,138.45,138.62,138.44,138.56,10722.0,133.6554,133.8195,133.6457,133.7616,10722.0
2019-12-03 15:25:00,138.56,138.64,138.54,138.64,3150.0,133.7616,133.8388,133.7423,133.8388,3150.0
2019-12-03 15:30:00,138.71,138.71,138.43,138.46,8698.0,133.9064,133.9064,133.6361,133.665,8698.0
2019-12-03 15:35:00,138.44,138.46,138.37,138.38,10192.0,133.6457,133.665,133.5781,133.5878,10192.0
2019-12-03 15:40:00,138.4,138.44,138.37,138.4,5815.0,133.6071,133.6457,133.5781,133.6071,5815.0
2019-12-03 15:45:00,138.4,138.52,138.37,138.49,9959.0,133.6071,133.7229,133.5781,133.694,9959.0
2019-12-03 15:50:00,138.5,138.57,138.38,138.57,24896.0,133.7036,133.7712,133.5878,133.7712,24896.0
2019-12-03 15:55:00,138.56,138.62,138.49,138.61,39843.0,133.7616,133.8195,133.694,133.8098,39843.0
2019-12-04 09:30:00,138.46,139.25,138.37,138.96,38260.0,133.665,134.4277,133.5781,134.1477,38260.0
2019-12-04 09:35:00,139.08,139.53,139.03,139.5,9200.0,134.2636,134.698,134.2153,134.669,9200.0
2019-12-04 09:40:00,139.61,139.83,139.59,139.78,6427.0,134.7752,134.9876,134.7559,134.9393,6427.0
2019-12-04 09:45:00,139.6,139.66,139.5,139.61,5519.0,134.7655,134.8235,134.669,134.7752,5519.0
2019-12-04 09:50:00,139.57,139.64,139.42,139.64,5687.0,134.7366,134.8042,134.5918,134.8042,5687.0
2019-12-04 09:55:00,139.6,139.67,139.53,139.57,6500.0,134.7655,134.8331,134.698,134.7366,6500.0
2019-12-04 10:00:00,139.59,139.62,139.3,139.41,14277.0,134.7559,134.7849,134.4759,134.5821,14277.0
2019-12-04 10:05:00,139.43,139.5,139.34,139.37,9333.0,134.6014,134.669,134.5146,134.5435,9333.0
2019-12-04 10:10:00,139.39,139.42,139.25,139.34,7975.0,134.5628,134.5918,134.4277,134.5146,7975.0
2019-12-04 10:15:00,139.39,139.51,139.19,139.29,9021.0,134.5628,134.6787,134.3697,134.4663,9021.0
2019-12-04 10:20:00,139.3,139.36,139.17,139.23,8403.0,134.4759,134.5339,134.3504,134.4084,8403.0
2019-12-04 10:25:00,139.23,139.23,138.95,139.01,9698.0,134.4084,134.4084,134.1381,134.196,9698.0
2019-12-04 10:30:00,138.94,139.14,138.93,139.13,9000.0,134.1284,134.3215,134.1188,134.3118,9000.0
2019-12-04 10:35:00,139.11,139.14,139.02,139.1,4243.0,134.2925,134.3215,134.2056,134.2829,4243.0
2019-12-04 10:40:00,139.07,139.12,138.98,139.03,9018.0,134.2539,134.3022,134.167,134.2153,9018.0
2019-12-04 10:45:00,139.06,139.1,139.0,139.05,8050.0,134.2442,134.2829,134.1863,134.2346,8050.0
2019-12-04 10:50:00,139.05,139.32,139.04,139.21,6832.0,134.2346,134.4952,134.2249,134.3891,6832.0
2019-12-04 10:55:00,139.24,139.3,139.13,139.3,9166.0,134.418,134.4759,134.3118,134.4759,9166.0
2019-12-04 11:00:00,139.26,139.31,139.08,139.23,9325.0,134.4373,134.4856,134.2636,134.4084,9325.0
2019-12-04 11:05:00,139.22,139.22,138.99,139.05,8222.0,134.3987,134.3987,134.1767,134.2346,8222.0
2019-12-04 11:10:00,139.03,139.08,138.97,139.06,10693.0,134.2153,134.2636,134.1574,134.2442,10693.0
2019-12-04 11:15:00,139.09,139.14,139.03,139.08,3137.0,134.2732,134.3215,134.2153,134.2636,3137.0
2019-12-04 11:20:00,139.09,139.21,139.06,139.17,6532.0,134.2732,134.3891,134.2442,134.3504,6532.0
2019-12-04 11:25:00,139.15,139.16,139.08,139.16,3349.0,134.3311,134.3408,134.2636,134.3408,3349.0
2019-12-04 11:30:00,139.19,139.24,139.14,139.22,4492.0,134.3697,134.418,134.3215,134.3987,4492.0
2019-12-04 11:35:00,139.26,139.3,139.22,139.23,4799.0,134.4373,134.4759,134.3987,134.4084,4799.0
2019-12-04 11:40:00,139.26,139.28,139.23,139.24,3343.0,134.4373,134.4566,134.4084,134.418,3343.0
2019-12-04 11:45:00,139.22,139.22,139.07,139.15,5648.0,134.3987,134.3987,134.2539,134.3311,5648.0
2019-12-04 11:50:00,139.16,139.16,139.05,139.05,4204.0,134.3408,134.3408,134.2346,134.2346,4204.0
2019-12-04 11:55:00,139.05,139.05,138.92,138.99,7928.0,134.2346,134.2346,134.1091,134.1767,7928.0
2019-12-04 12:00:00,138.96,139.05,138.93,139.04,15294.0,134.1477,134.2346,134.1188,134.2249,15294.0
2019-12-04 12:05:00,139.04,139.04,138.98,138.99,4050.0,134.2249,134.2249,134.167,134.1767,4050.0
2019-12-04 12:10:00,139.0,139.01,138.9,139.0,9033.0,134.1863,134.196,134.0898,134.1863,9033.0
2019-12-04 12:15:00,138.97,139.01,138.93,138.98,7416.0,134.1574,134.196,134.1188,134.167,7416.0
2019-12-04 12:20:00,138.98,139.0,138.91,138.93,4098.0,134.167,134.1863,134.0994,134.1188,4098.0
2019-12-04 12:25:00,138.94,138.97,138.93,138.97,3500.0,134.1284,134.1574,134.1188,134.1574,3500.0
2019-12-04 12:30:00,138.97,139.01,138.96,138.99,5728.0,134.1574,134.196,134.1477,134.1767,5728.0
2019-12-04 12:35:00,138.98,138.99,138.9,138.94,5939.0,134.167,134.1767,134.0898,134.1284,5939.0
2019-12-04 12:40:00,138.95,139.01,138.94,139.01,4096.0,134.1381,134.196,134.1284,134.196,4096.0
2019-12-04 12:45:00,139.03,139.16,139.03,139.11,5000.0,134.2153,134.3408,134.2153,134.2925,5000.0
2019-12-04 12:50:00,139.12,139.21,139.12,139.14,3973.0,134.3022,134.3891,134.3022,134.3215,3973.0
2019-12-04 12:55:00,139.12,139.15,139.07,139.09,5812.0,134.3022,134.3311,134.2539,134.2732,5812.0
2019-12-04 13:00:00,139.1,139.13,139.0,139.0,8251.0,134.2829,134.3118,134.1863,134.1863,8251.0
2019-12-04 13:05:00,139.0,139.08,139.0,139.06,4092.0,134.1863,134.2636,134.1863,134.2442,4092.0
2019-12-04 13:10:00,139.04,139.05,138.93,138.93,4414.0,134.2249,134.2346,134.1188,134.1188,4414.0
2019-12-04 13:15:00,138.91,138.96,138.9,138.95,5783.0,134.0994,134.1477,134.0898,134.1381,5783.0
2019-12-04 13:20:00,138.96,139.04,138.9,139.03,5200.0,134.1477,134.2249,134.0898,134.2153,5200.0
2019-12-04 13:25:00,139.03,139.04,138.97,139.03,3159.0,134.2153,134.2249,134.1574,134.2153,3159.0
2019-12-04 13:30:00,139.01,139.03,138.95,138.99,2346.0,134.196,134.2153,134.1381,134.1767,2346.0
2019-12-04 13:35:00,139.0,139.0,138.94,138.99,2650.0,134.1863,134.1863,134.1284,134.1767,2650.0
2019-12-04 13:40:00,139.01,139.02,138.98,138.99,1800.0,134.196,134.2056,134.167,134.1767,1800.0
2019-12-04 13:45:00,139.0,139.07,138.98,139.05,4566.0,134.1863,134.2539,134.167,134.2346,4566.0
2019-12-04 13:50:00,139.06,139.09,139.01,139.05,4002.0,134.2442,134.2732,134.196,134.2346,4002.0
2019-12-04 13:55:00,139.06,139.08,139.01,139.03,3430.0,134.2442,134.2636,134.196,134.2153,3430.0
2019-12-04 14:00:00,139.02,139.07,139.02,139.07,4485.0,134.2056,134.2539,134.2056,134.2539,4485.0
2019-12-04 14:05:00,139.06,139.11,139.04,139.11,3190.0,134.2442,134.2925,134.2249,134.2925,3190.0
2019-12-04 14:10:00,139.17,139.18,139.13,139.15,4177.0,134.3504,134.3601,134.3118,134.3311,4177.0
2019-12-04 14:15:00,139.14,139.17,139.11,139.16,4202.0,134.3215,134.3504,134.2925,134.3408,4202.0
2019-12-04 14:20:00,139.16,139.21,139.15,139.19,2909.0,134.3408,134.3891,134.3311,134.3697,2909.0
2019-12-04 14:25:00,139.19,139.27,139.15,139.27,4750.0,134.3697,134.447,134.3311,134.447,4750.0
2019-12-04 14:30:00,139.27,139.27,139.21,139.21,4650.0,134.447,134.447,134.3891,134.3891,4650.0
2019-12-04 14:35:00,139.17,139.18,139.06,139.07,2266.0,134.3504,134.3601,134.2442,134.2539,2266.0
2019-12-04 14:40:00,139.08,139.1,139.03,139.09,2925.0,134.2636,134.2829,134.2153,134.2732,2925.0
2019-12-04 14:45:00,139.08,139.12,139.08,139.12,3184.0,134.2636,134.3022,134.2636,134.3022,3184.0
2019-12-04 14:50:00,139.16,139.18,139.13,139.16,3826.0,134.3408,134.3601,134.3118,134.3408,3826.0
2019-12-04 14:55:00,139.16,139.18,139.11,139.15,4999.0,134.3408,134.3601,134.2925,134.3311,4999.0
2019-12-04 15:00:00,139.14,139.2,139.13,139.18,6819.0,134.3215,134.3794,134.3118,134.3601,6819.0
2019-12-04 15:05:00,139.18,139.18,139.12,139.15,5657.0,134.3601,134.3601,134.3022,134.3311,5657.0
2019-12-04 15:10:00,139.13,139.18,139.12,139.14,3939.0,134.3118,134.3601,134.3022,134.3215,3939.0
2019-12-04 15:15:00,139.14,139.16,139.11,139.13,6017.0,134.3215,134.3408,134.2925,134.3118,6017.0
2019-12-04 15:20:00,139.13,139.16,139.12,139.15,4590.0,134.3118,134.3408,134.3022,134.3311,4590.0
2019-12-04 15:25:00,139.13,139.13,139.09,139.1,9201.0,134.3118,134.3118,134.2732,134.2829,9201.0
2019-12-04 15:30:00,139.12,139.15,139.08,139.15,11770.0,134.3022,134.3311,134.2636,134.3311,11770.0
2019-12-04 15:35:00,139.14,139.16,139.09,139.12,10459.0,134.3215,134.3408,134.2732,134.3022,10459.0
2019-12-04 15:40:00,139.13,139.2,139.13,139.19,12416.0,134.3118,134.3794,134.3118,134.3697,12416.0
2019-12-04 15:45:00,139.18,139.23,139.14,139.22,19517.0,134.3601,134.4084,134.3215,134.3987,19517.0
2019-12-04 15:50:00,139.23,139.32,139.12,139.16,33503.0,134.4084,134.4952,134.3022,134.3408,33503.0
2019-12-04 15:55:00,139.17,139.27,139.14,139.25,72687.0,134.3504,134.447,134.3215,134.4277,72687.0
2019-12-05 09:30:00,139.97,140.28,139.5,139.98,15797.0,135.1227,135.422,134.669,135.1324,15797.0
2019-12-05 09:35:00,140.12,140.27,139.79,140.04,5802.0,135.2675,135.4123,134.949,135.1903,5802.0
2019-12-05 09:40:00,140.21,140.43,140.03,140.22,5000.0,135.3544,135.5668,135.1807,135.3641,5000.0
2019-12-05 09:45:00,140.22,140.36,139.87,139.87,5258.0,135.3641,135.4992,135.0262,135.0262,5258.0
2019-12-05 09:50:00,139.95,140.37,139.95,140.31,4600.0,135.1034,135.5089,135.1034,135.451,4600.0
2019-12-05 09:55:00,140.3,140.41,140.02,140.02,6100.0,135.4413,135.5475,135.171,135.171,6100.0
2019-12-05 10:00:00,139.95,140.2,139.92,140.16,3700.0,135.1034,135.3448,135.0745,135.3062,3700.0
2019-12-05 10:05:00,140.13,140.13,139.67,139.67,10894.0,135.2772,135.2772,134.8331,134.8331,10894.0
2019-12-05 10:10:00,139.71,139.76,139.63,139.74,5942.0,134.8717,134.92,134.7945,134.9007,5942.0
2019-12-05 10:15:00,139.74,140.06,139.74,140.03,3424.0,134.9007,135.2096,134.9007,135.1807,3424.0
2019-12-05 10:20:00,140.05,140.05,139.89,139.96,2006.0,135.2,135.2,135.0455,135.1131,2006.0
2019-12-05 10:25:00,139.94,139.97,139.9,139.94,1438.0,135.0938,135.1227,135.0552,135.0938,1438.0
2019-12-05 10:30:00,139.95,140.04,139.86,140.04,5106.0,135.1034,135.1903,135.0165,135.1903,5106.0
2019-12-05 10:35:00,139.99,139.99,139.82,139.82,3301.0,135.142,135.142,134.9779,134.9779,3301.0
2019-12-05 10:40:00,139.77,139.86,139.73,139.78,4122.0,134.9297,135.0165,134.891,134.9393,4122.0
2019-12-05 10:45:00,139.81,139.97,139.78,139.97,4499.0,134.9683,135.1227,134.9393,135.1227,4499.0
2019-12-05 10:50:00,140.0,140.1,139.92,140.02,3304.0,135.1517,135.2482,135.0745,135.171,3304.0
2019-12-05 10:55:00,140.0,140.12,139.96,140.06,2462.0,135.1517,135.2675,135.1131,135.2096,2462.0
2019-12-05 11:00:00,140.0,140.06,139.95,140.0,4196.0,135.1517,135.2096,135.1034,135.1517,4196.0
2019-12-05 11:05:00,139.98,140.03,139.95,139.96,2567.0,135.1324,135.1807,135.1034,135.1131,2567.0
2019-12-05 11:10:00,139.93,139.95,139.85,139.85,1250.0,135.0841,135.1034,135.0069,135.0069,1250.0
2019-12-05 11:15:00,139.82,140.04,139.82,140.01,2808.0,134.9779,135.1903,134.9779,135.1613,2808.0
2019-12-05 11:20:00,140.0,140.01,139.88,139.9,2970.0,135.1517,135.1613,135.0359,135.0552,2970.0
2019-12-05 11:25:00,139.86,139.92,139.82,139.9,3701.0,135.0165,135.0745,134.9779,135.0552,3701.0
2019-12-05 11:30:00,139.91,139.94,139.84,139.84,5216.0,135.0648,135.0938,134.9972,134.9972,5216.0
2019-12-05 11:35:00,139.85,139.88,139.75,139.88,7570.0,135.0069,135.0359,134.9104,135.0359,7570.0
2019-12-05 11:40:00,139.89,139.95,139.82,139.86,4236.0,135.0455,135.1034,134.9779,135.0165,4236.0
2019-12-05 11:45:00,139.9,139.91,139.82,139.89,2945.0,135.0552,135.0648,134.9779,135.0455,2945.0
2019-12-05 11:50:00,139.89,139.92,139.88,139.89,1700.0,135.0455,135.0745,135.0359,135.0455,1700.0
2019-12-05 11:55:00,139.91,139.91,139.72,139.76,5204.0,135.0648,135.0648,134.8814,134.92,5204.0
2019-12-05 12:00:00,139.78,139.82,139.76,139.76,4464.0,134.9393,134.9779,134.92,134.92,4464.0
2019-12-05 12:05:00,139.77,139.82,139.73,139.73,3860.0,134.9297,134.9779,134.891,134.891,3860.0
2019-12-05 12:10:00,139.71,139.85,139.7,139.85,6557.0,134.8717,135.0069,134.8621,135.0069,6557.0
2019-12-05 12:15:00,139.88,139.99,139.87,139.96,9971.0,135.0359,135.142,135.0262,135.1131,9971.0
2019-12-05 12:20:00,140.0,140.05,139.95,139.95,8442.0,135.1517,135.2,135.1034,135.1034,8442.0
2019-12-05 12:25:00,139.97,140.0,139.93,139.99,2898.0,135.1227,135.1517,135.0841,135.142,2898.0
2019-12-05 12:30:00,139.95,140.0,139.87,140.0,14300.0,135.1034,135.1517,135.0262,135.1517,14300.0
2019-12-05 12:35:00,140.0,140.03,139.97,140.01,3800.0,135.1517,135.1807,135.1227,135.1613,3800.0
2019-12-05 12:40:00,140.03,140.13,140.02,140.09,11153.0,135.1807,135.2772,135.171,135.2386,11153.0
2019-12-05 12:45:00,140.09,140.12,140.04,140.04,15927.0,135.2386,135.2675,135.1903,135.1903,15927.0
2019-12-05 12:50:00,140.07,140.09,140.03,140.07,6167.0,135.2193,135.2386,135.1807,135.2193,6167.0
2019-12-05 12:55:00,140.09,140.1,140.03,140.03,1646.0,135.2386,135.2482,135.1807,135.1807,1646.0
2019-12-05 13:00:00,140.04,140.21,139.97,140.18,11650.0,135.1903,135.3544,135.1227,135.3255,11650.0
2019-12-05 13:05:00,140.18,140.32,140.18,140.3,7677.0,135.3255,135.4606,135.3255,135.4413,7677.0
2019-12-05 13:10:00,140.32,140.43,140.32,140.37,6074.0,135.4606,135.5668,135.4606,135.5089,6074.0
2019-12-05 13:15:00,140.36,140.36,140.24,140.3,1720.0,135.4992,135.4992,135.3834,135.4413,1720.0
2019-12-05 13:20:00,140.28,140.35,140.28,140.35,1200.0,135.422,135.4896,135.422,135.4896,1200.0
2019-12-05 13:25:00,140.36,140.39,140.35,140.38,3415.0,135.4992,135.5282,135.4896,135.5185,3415.0
2019-12-05 13:30:00,140.39,140.48,140.38,140.39,4069.0,135.5282,135.6151,135.5185,135.5282,4069.0
2019-12-05 13:35:00,140.38,140.42,140.28,140.34,3422.0,135.5185,135.5572,135.422,135.4799,3422.0
2019-12-05 13:40:00,140.35,140.35,140.29,140.35,3050.0,135.4896,135.4896,135.4317,135.4896,3050.0
2019-12-05 13:45:00,140.35,140.43,140.35,140.37,3631.0,135.4896,135.5668,135.4896,135.5089,3631.0
2019-12-05 13:50:00,140.38,140.4,140.31,140.31,2500.0,135.5185,135.5378,135.451,135.451,2500.0
2019-12-05 13:55:00,140.33,140.33,140.23,140.3,3100.0,135.4703,135.4703,135.3737,135.4413,3100.0
2019-12-05 14:00:00,140.3,140.34,140.27,140.31,5105.0,135.4413,135.4799,135.4123,135.451,5105.0
2019-12-05 14:05:00,140.31,140.4,140.3,140.39,3296.0,135.451,135.5378,135.4413,135.5282,3296.0
2019-12-05 14:10:00,140.41,140.43,140.38,140.41,2700.0,135.5475,135.5668,135.5185,135.5475,2700.0
2019-12-05 14:15:00,140.37,140.37,140.27,140.3,4099.0,135.5089,135.5089,135.4123,135.4413,4099.0
2019-12-05 14:20:00,140.31,140.32,140.24,140.27,3734.0,135.451,135.4606,135.3834,135.4123,3734.0
2019-12-05 14:25:00,140.26,140.36,140.24,140.33,3850.0,135.4027,135.4992,135.3834,135.4703,3850.0
2019-12-05 14:30:00,140.35,140.41,140.32,140.34,3771.0,135.4896,135.5475,135.4606,135.4799,3771.0
2019-12-05 14:35:00,140.38,140.42,140.34,140.42,3407.0,135.5185,135.5572,135.4799,135.5572,3407.0
2019-12-05 14:40:00,140.42,140.43,140.34,140.4,4773.0,135.5572,135.5668,135.4799,135.5378,4773.0
2019-12-05 14:45:00,140.4,140.43,140.35,140.41,5406.0,135.5378,135.5668,135.4896,135.5475,5406.0
2019-12-05 14:50:00,140.38,140.47,140.38,140.44,8513.0,135.5185,135.6054,135.5185,135.5765,8513.0
2019-12-05 14:55:00,140.41,140.41,140.0,140.12,13238.0,135.5475,135.5475,135.1517,135.2675,13238.0
2019-12-05 15:00:00,140.17,140.33,140.15,140.33,9048.0,135.3158,135.4703,135.2965,135.4703,9048.0
2019-12-05 15:05:00,140.33,140.37,140.3,140.33,3660.0,135.4703,135.5089,135.4413,135.4703,3660.0
2019-12-05 15:10:00,140.35,140.41,140.28,140.36,6160.0,135.4896,135.5475,135.422,135.4992,6160.0
2019-12-05 15:15:00,140.36,140.43,140.3,140.43,11351.0,135.4992,135.5668,135.4413,135.5668,11351.0
2019-12-05 15:20:00,140.41,140.45,140.38,140.45,5820.0,135.5475,135.5861,135.5185,135.5861,5820.0
2019-12-05 15:25:00,140.45,140.5,140.43,140.48,7501.0,135.5861,135.6344,135.5668,135.6151,7501.0
2019-12-05 15:30:00,140.48,140.49,140.42,140.46,8251.0,135.6151,135.6247,135.5572,135.5958,8251.0
2019-12-05 15:35:00,140.47,140.5,140.44,140.49,9650.0,135.6054,135.6344,135.5765,135.6247,9650.0
2019-12-05 15:40:00,140.49,140.5,140.41,140.46,12468.0,135.6247,135.6344,135.5475,135.5958,12468.0
2019-12-05 15:45:00,140.48,140.48,140.26,140.26,10934.0,135.6151,135.6151,135.4027,135.4027,10934.0
2019-12-05 15:50:00,140.26,140.36,140.24,140.31,20439.0,135.4027,135.4992,135.3834,135.451,20439.0
2019-12-05 15:55:00,140.3,140.34,140.21,140.34,45262.0,135.4413,135.4799,135.3544,135.4799,45262.0
2019-12-06 09:30:00,141.31,141.97,141.09,141.09,36526.0,136.4163,137.0535,136.2039,136.2039,36526.0
2019-12-06 09:35:00,141.0,141.66,141.0,141.57,20619.0,136.1171,136.7542,136.1171,136.6673,20619.0
2019-12-06 09:40:00,141.68,142.26,141.68,141.96,20694.0,136.7735,137.3334,136.7735,137.0438,20694.0
2019-12-06 09:45:00,141.99,142.02,141.85,141.85,2500.0,137.0728,137.1017,136.9376,136.9376,2500.0
2019-12-06 09:50:00,141.92,141.94,141.69,141.75,3669.0,137.0052,137.0245,136.7832,136.8411,3669.0
2019-12-06 09:55:00,141.86,141.86,141.66,141.7,16996.0,136.9473,136.9473,136.7542,136.7928,16996.0
2019-12-06 10:00:00,141.76,141.76,141.55,141.56,3850.0,136.8507,136.8507,136.648,136.6577,3850.0
2019-12-06 10:05:00,141.51,141.63,141.5,141.57,4950.0,136.6094,136.7252,136.5997,136.6673,4950.0
2019-12-06 10:10:00,141.6,141.88,141.55,141.88,31741.0,136.6963,136.9666,136.648,136.9666,31741.0
2019-12-06 10:15:00,141.87,142.0,141.67,141.84,25347.0,136.9569,137.0824,136.7639,136.928,25347.0
2019-12-06 10:20:00,141.81,141.82,141.69,141.73,14451.0,136.899,136.9087,136.7832,136.8218,14451.0
2019-12-06 10:25:00,141.71,141.81,141.63,141.79,9835.0,136.8025,136.899,136.7252,136.8797,9835.0
2019-12-06 10:30:00,141.8,141.8,141.66,141.68,8105.0,136.8894,136.8894,136.7542,136.7735,8105.0
2019-12-06 10:35:00,141.63,141.63,141.5,141.55,5813.0,136.7252,136.7252,136.5997,136.648,5813.0
2019-12-06 10:40:00,141.61,142.24,141.61,142.23,70434.0,136.7059,137.3141,136.7059,137.3045,70434.0
2019-12-06 10:45:00,142.23,142.24,141.87,141.91,19249.0,137.3045,137.3141,136.9569,136.9956,19249.0
2019-12-06 10:50:00,141.93,141.99,141.84,141.96,3325.0,137.0149,137.0728,136.928,137.0438,3325.0
2019-12-06 10:55:00,141.95,142.07,141.95,141.96,4418.0,137.0342,137.15,137.0342,137.0438,4418.0
2019-12-06 11:00:00,142.0,142.11,142.0,142.03,10256.0,137.0824,137.1886,137.0824,137.1114,10256.0
2019-12-06 11:05:00,142.03,142.06,141.86,141.89,5721.0,137.1114,137.1404,136.9473,136.9762,5721.0
2019-12-06 11:10:00,141.94,141.97,141.84,141.96,3611.0,137.0245,137.0535,136.928,137.0438,3611.0
2019-12-06 11:15:00,141.9,141.96,141.86,141.94,2300.0,136.9859,137.0438,136.9473,137.0245,2300.0
2019-12-06 11:20:00,141.96,142.09,141.95,142.02,12510.0,137.0438,137.1693,137.0342,137.1017,12510.0
2019-12-06 11:25:00,142.04,142.13,142.02,142.05,16769.0,137.121,137.2079,137.1017,137.1307,16769.0
2019-12-06 11:30:00,142.05,142.19,142.05,142.15,4473.0,137.1307,137.2659,137.1307,137.2272,4473.0
2019-12-06 11:35:00,142.18,142.26,142.16,142.16,11698.0,137.2562,137.3334,137.2369,137.2369,11698.0
2019-12-06 11:40:00,142.22,142.23,142.07,142.12,5100.0,137.2948,137.3045,137.15,137.1983,5100.0
2019-12-06 11:45:00,142.1,142.12,142.04,142.11,4200.0,137.179,137.1983,137.121,137.1886,4200.0
2019-12-06 11:50:00,142.08,142.16,142.04,142.14,4402.0,137.1597,137.2369,137.121,137.2176,4402.0
2019-12-06 11:55:00,142.14,142.15,142.08,142.15,3736.0,137.2176,137.2272,137.1597,137.2272,3736.0
2019-12-06 12:00:00,142.15,142.21,142.01,142.12,6684.0,137.2272,137.2852,137.0921,137.1983,6684.0
2019-12-06 12:05:00,142.13,142.16,142.1,142.16,8225.0,137.2079,137.2369,137.179,137.2369,8225.0
2019-12-06 12:10:00,142.2,142.3,142.2,142.24,7491.0,137.2755,137.372,137.2755,137.3141,7491.0
2019-12-06 12:15:00,142.2,142.31,142.2,142.31,4381.0,137.2755,137.3817,137.2755,137.3817,4381.0
2019-12-06 12:20:00,142.31,142.44,142.3,142.41,6768.0,137.3817,137.5072,137.372,137.4782,6768.0
2019-12-06 12:25:00,142.39,142.43,142.29,142.31,5002.0,137.4589,137.4975,137.3624,137.3817,5002.0
2019-12-06 12:30:00,142.31,142.31,142.23,142.24,4130.0,137.3817,137.3817,137.3045,137.3141,4130.0
2019-12-06 12:35:00,142.25,142.31,142.25,142.29,3175.0,137.3238,137.3817,137.3238,137.3624,3175.0
2019-12-06 12:40:00,142.32,142.48,142.32,142.48,7181.0,137.3914,137.5458,137.3914,137.5458,7181.0
2019-12-06 12:45:00,142.46,142.46,142.36,142.38,5320.0,137.5265,137.5265,137.43,137.4493,5320.0
2019-12-06 12:50:00,142.36,142.43,142.35,142.43,5931.0,137.43,137.4975,137.4203,137.4975,5931.0
2019-12-06 12:55:00,142.43,142.46,142.37,142.45,3532.0,137.4975,137.5265,137.4396,137.5168,3532.0
2019-12-06 13:00:00,142.44,142.52,142.42,142.5,7881.0,137.5072,137.5844,137.4879,137.5651,7881.0
2019-12-06 13:05:00,142.51,142.53,142.47,142.52,9071.0,137.5748,137.5941,137.5362,137.5844,9071.0
2019-12-06 13:10:00,142.51,142.52,142.46,142.52,3460.0,137.5748,137.5844,137.5265,137.5844,3460.0
2019-12-06 13:15:00,142.53,142.62,142.52,142.54,5542.0,137.5941,137.681,137.5844,137.6037,5542.0
2019-12-06 13:20:00,142.53,142.53,142.47,142.51,3528.0,137.5941,137.5941,137.5362,137.5748,3528.0
2019-12-06 13:25:00,142.49,142.49,142.41,142.45,7917.0,137.5555,137.5555,137.4782,137.5168,7917.0
2019-12-06 13:30:00,142.49,142.65,142.48,142.64,5397.0,137.5555,137.7099,137.5458,137.7003,5397.0
2019-12-06 13:35:00,142.66,142.72,142.62,142.68,7073.0,137.7196,137.7775,137.681,137.7389,7073.0
2019-12-06 13:40:00,142.68,142.68,142.62,142.66,6199.0,137.7389,137.7389,137.681,137.7196,6199.0
2019-12-06 13:45:00,142.67,142.69,142.57,142.57,6845.0,137.7292,137.7485,137.6327,137.6327,6845.0
2019-12-06 13:50:00,142.55,142.6,142.51,142.56,8075.0,137.6134,137.6617,137.5748,137.623,8075.0
2019-12-06 13:55:00,142.57,142.61,142.55,142.61,11219.0,137.6327,137.6713,137.6134,137.6713,11219.0
2019-12-06 14:00:00,142.61,142.64,142.57,142.59,7901.0,137.6713,137.7003,137.6327,137.652,7901.0
2019-12-06 14:05:00,142.61,142.69,142.58,142.67,4047.0,137.6713,137.7485,137.6423,137.7292,4047.0
2019-12-06 14:10:00,142.68,142.68,142.61,142.62,4747.0,137.7389,137.7389,137.6713,137.681,4747.0
2019-12-06 14:15:00,142.59,142.59,142.44,142.49,4230.0,137.652,137.652,137.5072,137.5555,4230.0
2019-12-06 14:20:00,142.47,142.52,142.46,142.48,5451.0,137.5362,137.5844,137.5265,137.5458,5451.0
2019-12-06 14:25:00,142.49,142.59,142.48,142.57,9464.0,137.5555,137.652,137.5458,137.6327,9464.0
2019-12-06 14:30:00,142.56,142.57,142.49,142.53,5475.0,137.623,137.6327,137.5555,137.5941,5475.0
2019-12-06 14:35:00,142.55,142.55,142.46,142.48,4408.0,137.6134,137.6134,137.5265,137.5458,4408.0
2019-12-06 14:40:00,142.48,142.49,142.42,142.42,6072.0,137.5458,137.5555,137.4879,137.4879,6072.0
2019-12-06 14:45:00,142.43,142.43,142.3,142.31,5099.0,137.4975,137.4975,137.372,137.3817,5099.0
2019-12-06 14:50:00,142.3,142.36,142.3,142.35,6489.0,137.372,137.43,137.372,137.4203,6489.0
2019-12-06 14:55:00,142.34,142.34,142.23,142.23,9367.0,137.4107,137.4107,137.3045,137.3045,9367.0
2019-12-06 15:00:00,142.26,142.26,142.21,142.24,6517.0,137.3334,137.3334,137.2852,137.3141,6517.0
2019-12-06 15:05:00,142.24,142.31,142.2,142.29,8149.0,137.3141,137.3817,137.2755,137.3624,8149.0
2019-12-06 15:10:00,142.26,142.32,142.26,142.3,3503.0,137.3334,137.3914,137.3334,137.372,3503.0
2019-12-06 15:15:00,142.33,142.38,142.29,142.38,7847.0,137.401,137.4493,137.3624,137.4493,7847.0
2019-12-06 15:20:00,142.37,142.4,142.34,142.38,6641.0,137.4396,137.4686,137.4107,137.4493,6641.0
2019-12-06 15:25:00,142.39,142.43,142.37,142.38,9139.0,137.4589,137.4975,137.4396,137.4493,9139.0
2019-12-06 15:30:00,142.37,142.5,142.36,142.47,9789.0,137.4396,137.5651,137.43,137.5362,9789.0
2019-12-06 15:35:00,142.46,142.46,142.37,142.39,14363.0,137.5265,137.5265,137.4396,137.4589,14363.0
2019-12-06 15:40:00,142.38,142.53,142.37,142.5,38987.0,137.4493,137.5941,137.4396,137.5651,38987.0
2019-12-06 15:45:00,142.5,142.51,142.4,142.41,18157.0,137.5651,137.5748,137.4686,137.4782,18157.0
2019-12-06 15:50:00,142.4,142.49,142.35,142.36,35639.0,137.4686,137.5555,137.4203,137.43,35639.0
2019-12-06 15:55:00,142.33,142.42,142.25,142.34,80132.0,137.401,137.4879,137.3238,137.4107,80132.0
2019-12-09 09:30:00,142.22,142.5,142.0,142.21,14744.0,137.2948,137.5651,137.0824,137.2852,14744.0
2019-12-09 09:35:00,142.34,142.48,142.1,142.42,4450.0,137.4107,137.5458,137.179,137.4879,4450.0
2019-12-09 09:40:00,142.35,142.47,142.28,142.33,3808.0,137.4203,137.5362,137.3527,137.401,3808.0
2019-12-09 09:45:00,142.31,142.45,142.3,142.37,3626.0,137.3817,137.5168,137.372,137.4396,3626.0
2019-12-09 09:50:00,142.42,142.48,142.33,142.33,4881.0,137.4879,137.5458,137.401,137.401,4881.0
2019-12-09 09:55:00,142.34,142.4,142.15,142.25,11176.0,137.4107,137.4686,137.2272,137.3238,11176.0
2019-12-09 10:00:00,142.28,142.51,142.28,142.46,6500.0,137.3527,137.5748,137.3527,137.5265,6500.0
2019-12-09 10:05:00,142.41,142.51,142.35,142.39,4500.0,137.4782,137.5748,137.4203,137.4589,4500.0
2019-12-09 10:10:00,142.34,142.56,142.34,142.55,5535.0,137.4107,137.623,137.4107,137.6134,5535.0
2019-12-09 10:15:00,142.52,142.53,142.34,142.34,6044.0,137.5844,137.5941,137.4107,137.4107,6044.0
2019-12-09 10:20:00,142.32,142.35,142.12,142.13,5029.0,137.3914,137.4203,137.1983,137.2079,5029.0
2019-12-09 10:25:00,142.14,142.17,141.98,142.04,5593.0,137.2176,137.2465,137.0631,137.121,5593.0
2019-12-09 10:30:00,142.07,142.14,142.05,142.08,3900.0,137.15,137.2176,137.1307,137.1597,3900.0
2019-12-09 10:35:00,142.06,142.18,142.05,142.15,3589.0,137.1404,137.2562,137.1307,137.2272,3589.0
2019-12-09 10:40:00,142.15,142.15,142.02,142.06,2000.0,137.2272,137.2272,137.1017,137.1404,2000.0
2019-12-09 10:45:00,142.15,142.26,142.06,142.12,9474.0,137.2272,137.3334,137.1404,137.1983,9474.0
2019-12-09 10:50:00,142.1,142.13,142.08,142.08,823.0,137.179,137.2079,137.1597,137.1597,823.0
2019-12-09 10:55:00,142.09,142.14,142.0,142.0,5000.0,137.1693,137.2176,137.0824,137.0824,5000.0
2019-12-09 11:00:00,142.0,142.06,141.95,142.02,5737.0,137.0824,137.1404,137.0342,137.1017,5737.0
2019-12-09 11:05:00,142.05,142.12,141.97,142.08,4204.0,137.1307,137.1983,137.0535,137.1597,4204.0
2019-12-09 11:10:00,142.07,142.15,142.02,142.11,5629.0,137.15,137.2272,137.1017,137.1886,5629.0
2019-12-09 11:15:00,142.12,142.24,142.1,142.16,2373.0,137.1983,137.3141,137.179,137.2369,2373.0
2019-12-09 11:20:00,142.14,142.14,142.02,142.06,2167.0,137.2176,137.2176,137.1017,137.1404,2167.0
2019-12-09 11:25:00,142.03,142.11,142.01,142.02,4308.0,137.1114,137.1886,137.0921,137.1017,4308.0
2019-12-09 11:30:00,142.07,142.14,142.07,142.1,2200.0,137.15,137.2176,137.15,137.179,2200.0
2019-12-09 11:35:00,142.11,142.16,142.07,142.16,2347.0,137.1886,137.2369,137.15,137.2369,2347.0
2019-12-09 11:40:00,142.18,142.2,142.13,142.18,4603.0,137.2562,137.2755,137.2079,137.2562,4603.0
2019-12-09 11:45:00,142.18,142.31,142.17,142.3,3842.0,137.2562,137.3817,137.2465,137.372,3842.0
2019-12-09 11:50:00,142.29,142.3,142.13,142.13,2650.0,137.3624,137.372,137.2079,137.2079,2650.0
2019-12-09 11:55:00,142.14,142.16,142.12,142.13,2558.0,137.2176,137.2369,137.1983,137.2079,2558.0
2019-12-09 12:00:00,142.13,142.21,142.12,142.19,14796.0,137.2079,137.2852,137.1983,137.2659,14796.0
2019-12-09 12:05:00,142.16,142.16,142.08,142.09,6672.0,137.2369,137.2369,137.1597,137.1693,6672.0
2019-12-09 12:10:00,142.11,142.15,142.1,142.15,1400.0,137.1886,137.2272,137.179,137.2272,1400.0
2019-12-09 12:15:00,142.15,142.15,142.1,142.14,1500.0,137.2272,137.2272,137.179,137.2176,1500.0
2019-12-09 12:20:00,142.11,142.12,142.06,142.07,2550.0,137.1886,137.1983,137.1404,137.15,2550.0
2019-12-09 12:25:00,142.09,142.1,142.03,142.08,2400.0,137.1693,137.179,137.1114,137.1597,2400.0
2019-12-09 12:30:00,142.08,142.08,142.0,142.0,3391.0,137.1597,137.1597,137.0824,137.0824,3391.0
2019-12-09 12:35:00,142.0,142.06,141.97,142.06,4661.0,137.0824,137.1404,137.0535,137.1404,4661.0
2019-12-09 12:40:00,142.08,142.12,142.07,142.08,2100.0,137.1597,137.1983,137.15,137.1597,2100.0
2019-12-09 12:45:00,142.08,142.13,142.08,142.12,1800.0,137.1597,137.2079,137.1597,137.1983,1800.0
2019-12-09 12:50:00,142.11,142.14,142.07,142.1,3170.0,137.1886,137.2176,137.15,137.179,3170.0
2019-12-09 12:55:00,142.08,142.18,142.08,142.16,1300.0,137.1597,137.2562,137.1597,137.2369,1300.0
2019-12-09 13:00:00,142.14,142.19,142.14,142.18,1600.0,137.2176,137.2659,137.2176,137.2562,1600.0
2019-12-09 13:05:00,142.19,142.19,142.12,142.15,1600.0,137.2659,137.2659,137.1983,137.2272,1600.0
2019-12-09 13:10:00,142.12,142.14,142.07,142.07,1650.0,137.1983,137.2176,137.15,137.15,1650.0
2019-12-09 13:15:00,142.06,142.13,142.06,142.11,2811.0,137.1404,137.2079,137.1404,137.1886,2811.0
2019-12-09 13:20:00,142.12,142.16,142.12,142.12,1900.0,137.1983,137.2369,137.1983,137.1983,1900.0
2019-12-09 13:25:00,142.11,142.13,142.06,142.06,1400.0,137.1886,137.2079,137.1404,137.1404,1400.0
2019-12-09 13:30:00,142.09,142.09,141.95,141.98,6289.0,137.1693,137.1693,137.0342,137.0631,6289.0
2019-12-09 13:35:00,141.99,142.06,141.96,142.05,2368.0,137.0728,137.1404,137.0438,137.1307,2368.0
2019-12-09 13:40:00,142.01,142.04,141.92,141.96,5100.0,137.0921,137.121,137.0052,137.0438,5100.0
2019-12-09 13:45:00,141.95,141.99,141.94,141.99,1700.0,137.0342,137.0728,137.0245,137.0728,1700.0
2019-12-09 13:50:00,142.02,142.03,141.98,142.02,1248.0,137.1017,137.1114,137.0631,137.1017,1248.0
2019-12-09 13:55:00,142.0,142.04,141.98,142.01,2700.0,137.0824,137.121,137.0631,137.0921,2700.0
2019-12-09 14:00:00,142.02,142.02,141.9,141.92,2950.0,137.1017,137.1017,136.9859,137.0052,2950.0
2019-12-09 14:05:00,141.94,141.94,141.85,141.9,3450.0,137.0245,137.0245,136.9376,136.9859,3450.0
2019-12-09 14:10:00,141.92,141.93,141.85,141.91,2482.0,137.0052,137.0149,136.9376,136.9956,2482.0
2019-12-09 14:15:00,141.92,141.98,141.92,141.97,3684.0,137.0052,137.0631,137.0052,137.0535,3684.0
2019-12-09 14:20:00,141.97,142.04,141.95,141.97,2275.0,137.0535,137.121,137.0342,137.0535,2275.0
2019-12-09 14:25:00,141.95,141.99,141.92,141.95,3440.0,137.0342,137.0728,137.0052,137.0342,3440.0
2019-12-09 14:30:00,141.96,141.99,141.94,141.96,3737.0,137.0438,137.0728,137.0245,137.0438,3737.0
2019-12-09 14:35:00,141.96,141.99,141.94,141.97,2800.0,137.0438,137.0728,137.0245,137.0535,2800.0
2019-12-09 14:40:00,141.95,141.95,141.83,141.86,5678.0,137.0342,137.0342,136.9183,136.9473,5678.0
2019-12-09 14:45:00,141.84,141.87,141.8,141.82,3021.0,136.928,136.9569,136.8894,136.9087,3021.0
2019-12-09 14:50:00,141.82,141.87,141.79,141.87,5330.0,136.9087,136.9569,136.8797,136.9569,5330.0
2019-12-09 14:55:00,141.88,141.9,141.82,141.83,3500.0,136.9666,136.9859,136.9087,136.9183,3500.0
2019-12-09 15:00:00,141.83,141.88,141.81,141.84,5911.0,136.9183,136.9666,136.899,136.928,5911.0
2019-12-09 15:05:00,141.85,141.87,141.8,141.8,5812.0,136.9376,136.9569,136.8894,136.8894,5812.0
2019-12-09 15:10:00,141.8,141.8,141.73,141.78,5204.0,136.8894,136.8894,136.8218,136.8701,5204.0
2019-12-09 15:15:00,141.84,141.84,141.77,141.79,6716.0,136.928,136.928,136.8604,136.8797,6716.0
2019-12-09 15:20:00,141.8,141.82,141.76,141.81,6995.0,136.8894,136.9087,136.8507,136.899,6995.0
2019-12-09 15:25:00,141.83,141.86,141.8,141.82,6779.0,136.9183,136.9473,136.8894,136.9087,6779.0
2019-12-09 15:30:00,141.83,141.84,141.74,141.8,10713.0,136.9183,136.928,136.8314,136.8894,10713.0
2019-12-09 15:35:00,141.79,141.91,141.75,141.85,18360.0,136.8797,136.9956,136.8411,136.9376,18360.0
2019-12-09 15:40:00,141.87,141.87,141.69,141.69,11957.0,136.9569,136.9569,136.7832,136.7832,11957.0
2019-12-09 15:45:00,141.68,141.68,141.5,141.56,13901.0,136.7735,136.7735,136.5997,136.6577,13901.0
2019-12-09 15:50:00,141.54,141.59,141.4,141.58,18481.0,136.6384,136.6866,136.5032,136.677,18481.0
2019-12-09 15:55:00,141.55,141.55,141.32,141.34,35485.0,136.648,136.648,136.426,136.4453,35485.0
2019-12-10 09:30:00,141.09,141.84,140.8,141.79,12032.0,136.2039,136.928,135.924,136.8797,12032.0
2019-12-10 09:35:00,141.64,141.9,141.56,141.59,4750.0,136.7349,136.9859,136.6577,136.6866,4750.0
2019-12-10 09:40:00,141.57,141.59,141.37,141.37,3403.0,136.6673,136.6866,136.4743,136.4743,3403.0
2019-12-10 09:45:00,141.38,141.53,141.17,141.17,6203.0,136.4839,136.6287,136.2812,136.2812,6203.0
2019-12-10 09:50:00,141.17,141.24,140.93,141.15,8379.0,136.2812,136.3488,136.0495,136.2619,8379.0
2019-12-10 09:55:00,141.17,141.23,140.97,141.06,5466.0,136.2812,136.3391,136.0881,136.175,5466.0
2019-12-10 10:00:00,141.07,141.3,140.99,141.15,13476.0,136.1846,136.4067,136.1074,136.2619,13476.0
2019-12-10 10:05:00,141.2,141.45,141.17,141.45,6166.0,136.3101,136.5515,136.2812,136.5515,6166.0
2019-12-10 10:10:00,141.44,141.62,141.34,141.37,12987.0,136.5418,136.7156,136.4453,136.4743,12987.0
2019-12-10 10:15:00,141.36,141.42,141.2,141.26,7741.0,136.4646,136.5225,136.3101,136.3681,7741.0
2019-12-10 10:20:00,141.26,141.44,141.25,141.36,8755.0,136.3681,136.5418,136.3584,136.4646,8755.0
2019-12-10 10:25:00,141.4,141.59,141.37,141.56,18071.0,136.5032,136.6866,136.4743,136.6577,18071.0
2019-12-10 10:30:00,141.54,141.6,141.46,141.46,7882.0,136.6384,136.6963,136.5611,136.5611,7882.0
2019-12-10 10:35:00,141.42,141.52,141.42,141.46,7000.0,136.5225,136.6191,136.5225,136.5611,7000.0
2019-12-10 10:40:00,141.48,141.54,141.41,141.47,7154.0,136.5804,136.6384,136.5129,136.5708,7154.0
2019-12-10 10:45:00,141.44,141.57,141.41,141.41,7907.0,136.5418,136.6673,136.5129,136.5129,7907.0
2019-12-10 10:50:00,141.43,141.57,141.32,141.56,7834.0,136.5322,136.6673,136.426,136.6577,7834.0
2019-12-10 10:55:00,141.58,141.7,141.54,141.65,4500.0,136.677,136.7928,136.6384,136.7446,4500.0
2019-12-10 11:00:00,141.66,141.83,141.04,141.27,27240.0,136.7542,136.9183,136.1557,136.3777,27240.0
2019-12-10 11:05:00,141.34,141.49,141.34,141.47,2234.0,136.4453,136.5901,136.4453,136.5708,2234.0
2019-12-10 11:10:00,141.46,141.46,141.24,141.33,8109.0,136.5611,136.5611,136.3488,136.4356,8109.0
2019-12-10 11:15:00,141.32,141.38,141.26,141.27,3761.0,136.426,136.4839,136.3681,136.3777,3761.0
2019-12-10 11:20:00,141.24,141.29,141.11,141.18,13554.0,136.3488,136.397,136.2233,136.2908,13554.0
2019-12-10 11:25:00,141.19,141.32,141.17,141.22,5400.0,136.3005,136.426,136.2812,136.3294,5400.0
2019-12-10 11:30:00,141.2,141.34,141.2,141.29,5478.0,136.3101,136.4453,136.3101,136.397,5478.0
2019-12-10 11:35:00,141.24,141.3,141.18,141.23,15747.0,136.3488,136.4067,136.2908,136.3391,15747.0
2019-12-10 11:40:00,141.21,141.42,141.18,141.39,4300.0,136.3198,136.5225,136.2908,136.4936,4300.0
2019-12-10 11:45:00,141.38,141.46,141.37,141.43,4978.0,136.4839,136.5611,136.4743,136.5322,4978.0
2019-12-10 11:50:00,141.42,141.45,141.22,141.23,5400.0,136.5225,136.5515,136.3294,136.3391,5400.0
2019-12-10 11:55:00,141.22,141.27,141.18,141.25,8591.0,136.3294,136.3777,136.2908,136.3584,8591.0
2019-12-10 12:00:00,141.24,141.32,141.21,141.25,16601.0,136.3488,136.426,136.3198,136.3584,16601.0
2019-12-10 12:05:00,141.27,141.29,141.16,141.24,4258.0,136.3777,136.397,136.2715,136.3488,4258.0
2019-12-10 12:10:00,141.22,141.22,141.16,141.16,5433.0,136.3294,136.3294,136.2715,136.2715,5433.0
2019-12-10 12:15:00,141.17,141.22,141.1,141.16,9625.0,136.2812,136.3294,136.2136,136.2715,9625.0
2019-12-10 12:20:00,141.21,141.23,141.11,141.12,3700.0,136.3198,136.3391,136.2233,136.2329,3700.0
2019-12-10 12:25:00,141.11,141.13,141.03,141.05,24347.0,136.2233,136.2426,136.146,136.1653,24347.0
2019-12-10 12:30:00,141.06,141.1,141.01,141.05,8176.0,136.175,136.2136,136.1267,136.1653,8176.0
2019-12-10 12:35:00,141.06,141.06,140.93,140.99,20149.0,136.175,136.175,136.0495,136.1074,20149.0
2019-12-10 12:40:00,141.0,141.0,140.87,140.87,13811.0,136.1171,136.1171,135.9916,135.9916,13811.0
2019-12-10 12:45:00,140.89,140.9,140.84,140.88,15203.0,136.0109,136.0205,135.9626,136.0012,15203.0
2019-12-10 12:50:00,140.89,141.02,140.88,140.96,3400.0,136.0109,136.1364,136.0012,136.0784,3400.0
2019-12-10 12:55:00,140.96,141.03,140.9,140.95,13314.0,136.0784,136.146,136.0205,136.0688,13314.0
2019-12-10 13:00:00,140.95,141.08,140.95,141.06,4000.0,136.0688,136.1943,136.0688,136.175,4000.0
2019-12-10 13:05:00,141.03,141.09,140.99,141.01,4589.0,136.146,136.2039,136.1074,136.1267,4589.0
2019-12-10 13:10:00,141.02,141.11,141.02,141.06,3710.0,136.1364,136.2233,136.1364,136.175,3710.0
2019-12-10 13:15:00,141.07,141.08,141.03,141.07,3507.0,136.1846,136.1943,136.146,136.1846,3507.0
2019-12-10 13:20:00,141.07,141.07,141.01,141.06,5200.0,136.1846,136.1846,136.1267,136.175,5200.0
2019-12-10 13:25:00,141.06,141.07,140.89,140.92,10810.0,136.175,136.1846,136.0109,136.0398,10810.0
2019-12-10 13:30:00,140.93,140.97,140.91,140.95,6409.0,136.0495,136.0881,136.0302,136.0688,6409.0
2019-12-10 13:35:00,140.97,141.01,140.97,141.01,2050.0,136.0881,136.1267,136.0881,136.1267,2050.0
2019-12-10 13:40:00,141.0,141.04,140.97,141.04,3186.0,136.1171,136.1557,136.0881,136.1557,3186.0
2019-12-10 13:45:00,141.02,141.07,140.98,140.98,5546.0,136.1364,136.1846,136.0978,136.0978,5546.0
2019-12-10 13:50:00,141.0,141.03,140.95,140.98,2300.0,136.1171,136.146,136.0688,136.0978,2300.0
2019-12-10 13:55:00,140.99,141.02,140.97,141.0,4100.0,136.1074,136.1364,136.0881,136.1171,4100.0
2019-12-10 14:00:00,140.99,141.08,140.99,141.08,3450.0,136.1074,136.1943,136.1074,136.1943,3450.0
2019-12-10 14:05:00,141.08,141.17,141.01,141.05,10189.0,136.1943,136.2812,136.1267,136.1653,10189.0
2019-12-10 14:10:00,141.03,141.11,141.03,141.07,4024.0,136.146,136.2233,136.146,136.1846,4024.0
2019-12-10 14:15:00,141.07,141.16,141.07,141.13,2083.0,136.1846,136.2715,136.1846,136.2426,2083.0
2019-12-10 14:20:00,141.12,141.12,140.95,140.95,4356.0,136.2329,136.2329,136.0688,136.0688,4356.0
2019-12-10 14:25:00,140.95,141.0,140.88,140.88,9727.0,136.0688,136.1171,136.0012,136.0012,9727.0
2019-12-10 14:30:00,140.9,140.91,140.87,140.89,4137.0,136.0205,136.0302,135.9916,136.0109,4137.0
2019-12-10 14:35:00,140.89,140.9,140.8,140.82,5057.0,136.0109,136.0205,135.924,135.9433,5057.0
2019-12-10 14:40:00,140.8,140.8,140.58,140.58,7853.0,135.924,135.924,135.7116,135.7116,7853.0
2019-12-10 14:45:00,140.6,140.61,140.52,140.54,6435.0,135.7309,135.7406,135.6537,135.673,6435.0
2019-12-10 14:50:00,140.53,140.63,140.53,140.63,7593.0,135.6633,135.7599,135.6633,135.7599,7593.0
2019-12-10 14:55:00,140.59,140.61,140.5,140.51,6825.0,135.7213,135.7406,135.6344,135.644,6825.0
2019-12-10 15:00:00,140.5,140.54,140.42,140.43,10445.0,135.6344,135.673,135.5572,135.5668,10445.0
2019-12-10 15:05:00,140.46,140.49,140.4,140.4,6728.0,135.5958,135.6247,135.5378,135.5378,6728.0
2019-12-10 15:10:00,140.42,140.55,140.41,140.52,6442.0,135.5572,135.6826,135.5475,135.6537,6442.0
2019-12-10 15:15:00,140.52,140.54,140.36,140.43,7190.0,135.6537,135.673,135.4992,135.5668,7190.0
2019-12-10 15:20:00,140.43,140.46,140.34,140.4,11743.0,135.5668,135.5958,135.4799,135.5378,11743.0
2019-12-10 15:25:00,140.39,140.53,140.38,140.45,5809.0,135.5282,135.6633,135.5185,135.5861,5809.0
2019-12-10 15:30:00,140.45,140.45,140.27,140.27,12340.0,135.5861,135.5861,135.4123,135.4123,12340.0
2019-12-10 15:35:00,140.25,140.49,140.2,140.45,11938.0,135.393,135.6247,135.3448,135.5861,11938.0
2019-12-10 15:40:00,140.42,140.49,140.42,140.44,6681.0,135.5572,135.6247,135.5572,135.5765,6681.0
2019-12-10 15:45:00,140.43,140.56,140.39,140.53,12384.0,135.5668,135.6923,135.5282,135.6633,12384.0
2019-12-10 15:50:00,140.56,140.65,140.41,140.57,20386.0,135.6923,135.7792,135.5475,135.702,20386.0
2019-12-10 15:55:00,140.56,140.65,140.51,140.57,36325.0,135.6923,135.7792,135.644,135.702,36325.0
2019-12-11 09:30:00,141.23,141.53,140.8,141.5,14308.0,136.3391,136.6287,135.924,136.5997,14308.0
2019-12-11 09:35:00,141.62,141.68,141.34,141.46,4642.0,136.7156,136.7735,136.4453,136.5611,4642.0
2019-12-11 09:40:00,141.6,141.9,141.36,141.78,12066.0,136.6963,136.9859,136.4646,136.8701,12066.0
2019-12-11 09:45:00,141.92,142.1,141.82,141.92,8135.0,137.0052,137.179,136.9087,137.0052,8135.0
2019-12-11 09:50:00,142.0,142.38,141.99,142.19,7611.0,137.0824,137.4493,137.0728,137.2659,7611.0
2019-12-11 09:55:00,142.24,142.5,142.05,142.5,7649.0,137.3141,137.5651,137.1307,137.5651,7649.0
2019-12-11 10:00:00,142.44,142.52,142.31,142.38,7820.0,137.5072,137.5844,137.3817,137.4493,7820.0
2019-12-11 10:05:00,142.43,142.43,142.24,142.33,8953.0,137.4975,137.4975,137.3141,137.401,8953.0
2019-12-11 10:10:00,142.34,142.35,142.23,142.27,7096.0,137.4107,137.4203,137.3045,137.3431,7096.0
2019-12-11 10:15:00,142.32,142.34,142.16,142.27,11345.0,137.3914,137.4107,137.2369,137.3431,11345.0
2019-12-11 10:20:00,142.23,142.31,142.13,142.18,5200.0,137.3045,137.3817,137.2079,137.2562,5200.0
2019-12-11 10:25:00,142.19,142.25,142.11,142.11,5438.0,137.2659,137.3238,137.1886,137.1886,5438.0
2019-12-11 10:30:00,142.13,142.13,142.02,142.02,4165.0,137.2079,137.2079,137.1017,137.1017,4165.0
2019-12-11 10:35:00,142.02,142.06,141.97,142.01,6437.0,137.1017,137.1404,137.0535,137.0921,6437.0
2019-12-11 10:40:00,142.03,142.03,141.86,141.97,15365.0,137.1114,137.1114,136.9473,137.0535,15365.0
2019-12-11 10:45:00,141.98,142.04,141.85,141.85,11284.0,137.0631,137.121,136.9376,136.9376,11284.0
2019-12-11 10:50:00,141.8,141.83,141.71,141.78,5230.0,136.8894,136.9183,136.8025,136.8701,5230.0
2019-12-11 10:55:00,141.81,141.96,141.77,141.95,8980.0,136.899,137.0438,136.8604,137.0342,8980.0
2019-12-11 11:00:00,141.94,142.01,141.88,142.01,10875.0,137.0245,137.0921,136.9666,137.0921,10875.0
2019-12-11 11:05:00,142.01,142.14,141.99,142.13,18626.0,137.0921,137.2176,137.0728,137.2079,18626.0
2019-12-11 11:10:00,142.12,142.16,142.03,142.1,6963.0,137.1983,137.2369,137.1114,137.179,6963.0
2019-12-11 11:15:00,142.12,142.21,142.06,142.21,11939.0,137.1983,137.2852,137.1404,137.2852,11939.0
2019-12-11 11:20:00,142.22,142.29,142.17,142.25,6952.0,137.2948,137.3624,137.2465,137.3238,6952.0
2019-12-11 11:25:00,142.28,142.36,142.17,142.22,20717.0,137.3527,137.43,137.2465,137.2948,20717.0
2019-12-11 11:30:00,142.21,142.23,142.13,142.2,9674.0,137.2852,137.3045,137.2079,137.2755,9674.0
2019-12-11 11:35:00,142.15,142.2,142.13,142.14,4419.0,137.2272,137.2755,137.2079,137.2176,4419.0
2019-12-11 11:40:00,142.14,142.3,142.14,142.3,10048.0,137.2176,137.372,137.2176,137.372,10048.0
2019-12-11 11:45:00,142.3,142.35,142.27,142.3,16402.0,137.372,137.4203,137.3431,137.372,16402.0
2019-12-11 11:50:00,142.3,142.48,142.28,142.47,9080.0,137.372,137.5458,137.3527,137.5362,9080.0
2019-12-11 11:55:00,142.43,142.43,142.23,142.24,3400.0,137.4975,137.4975,137.3045,137.3141,3400.0
2019-12-11 12:00:00,142.23,142.29,142.14,142.23,15512.0,137.3045,137.3624,137.2176,137.3045,15512.0
2019-12-11 12:05:00,142.23,142.24,142.15,142.22,13707.0,137.3045,137.3141,137.2272,137.2948,13707.0
2019-12-11 12:10:00,142.2,142.24,142.17,142.18,4034.0,137.2755,137.3141,137.2465,137.2562,4034.0
2019-12-11 12:15:00,142.15,142.28,142.15,142.28,4011.0,137.2272,137.3527,137.2272,137.3527,4011.0
2019-12-11 12:20:00,142.25,142.4,142.24,142.32,5061.0,137.3238,137.4686,137.3141,137.3914,5061.0
2019-12-11 12:25:00,142.35,142.35,142.27,142.27,4667.0,137.4203,137.4203,137.3431,137.3431,4667.0
2019-12-11 12:30:00,142.29,142.3,142.21,142.29,3689.0,137.3624,137.372,137.2852,137.3624,3689.0
2019-12-11 12:35:00,142.28,142.29,142.2,142.25,4785.0,137.3527,137.3624,137.2755,137.3238,4785.0
2019-12-11 12:40:00,142.23,142.3,142.1,142.11,27181.0,137.3045,137.372,137.179,137.1886,27181.0
2019-12-11 12:45:00,142.11,142.14,142.05,142.14,6322.0,137.1886,137.2176,137.1307,137.2176,6322.0
2019-12-11 12:50:00,142.13,142.18,142.06,142.17,4534.0,137.2079,137.2562,137.1404,137.2465,4534.0
2019-12-11 12:55:00,142.16,142.19,142.14,142.14,4659.0,137.2369,137.2659,137.2176,137.2176,4659.0
2019-12-11 13:00:00,142.11,142.16,142.07,142.12,6608.0,137.1886,137.2369,137.15,137.1983,6608.0
2019-12-11 13:05:00,142.14,142.2,142.14,142.2,2734.0,137.2176,137.2755,137.2176,137.2755,2734.0
2019-12-11 13:10:00,142.2,142.22,142.15,142.17,8791.0,137.2755,137.2948,137.2272,137.2465,8791.0
2019-12-11 13:15:00,142.17,142.21,142.17,142.17,4100.0,137.2465,137.2852,137.2465,137.2465,4100.0
2019-12-11 13:20:00,142.15,142.21,142.15,142.18,3901.0,137.2272,137.2852,137.2272,137.2562,3901.0
2019-12-11 13:25:00,142.19,142.2,142.16,142.18,2717.0,137.2659,137.2755,137.2369,137.2562,2717.0
2019-12-11 13:30:00,142.17,142.17,142.12,142.17,2874.0,137.2465,137.2465,137.1983,137.2465,2874.0
2019-12-11 13:35:00,142.17,142.18,142.12,142.12,4020.0,137.2465,137.2562,137.1983,137.1983,4020.0
2019-12-11 13:40:00,142.15,142.23,142.12,142.21,5500.0,137.2272,137.3045,137.1983,137.2852,5500.0
2019-12-11 13:45:00,142.21,142.23,142.21,142.22,2000.0,137.2852,137.3045,137.2852,137.2948,2000.0
2019-12-11 13:50:00,142.22,142.35,142.19,142.33,49950.0,137.2948,137.4203,137.2659,137.401,49950.0
2019-12-11 13:55:00,142.36,142.47,142.35,142.43,29326.0,137.43,137.5362,137.4203,137.4975,29326.0
2019-12-11 14:00:00,142.39,142.46,142.33,142.39,29941.0,137.4589,137.5265,137.401,137.4589,29941.0
2019-12-11 14:05:00,142.41,142.62,142.41,142.61,13715.0,137.4782,137.681,137.4782,137.6713,13715.0
2019-12-11 14:10:00,142.58,142.6,142.53,142.57,3475.0,137.6423,137.6617,137.5941,137.6327,3475.0
2019-12-11 14:15:00,142.56,142.67,142.55,142.63,8940.0,137.623,137.7292,137.6134,137.6906,8940.0
2019-12-11 14:20:00,142.63,142.87,142.62,142.82,12237.0,137.6906,137.9223,137.681,137.874,12237.0
2019-12-11 14:25:00,142.82,142.84,142.72,142.84,11669.0,137.874,137.8933,137.7775,137.8933,11669.0
2019-12-11 14:30:00,142.85,142.85,142.58,142.6,29932.0,137.903,137.903,137.6423,137.6617,29932.0
2019-12-11 14:35:00,142.62,142.7,142.55,142.56,20860.0,137.681,137.7582,137.6134,137.623,20860.0
2019-12-11 14:40:00,142.53,142.65,142.45,142.57,14518.0,137.5941,137.7099,137.5168,137.6327,14518.0
2019-12-11 14:45:00,142.53,142.61,142.48,142.58,5585.0,137.5941,137.6713,137.5458,137.6423,5585.0
2019-12-11 14:50:00,142.6,142.65,142.5,142.63,18900.0,137.6617,137.7099,137.5651,137.6906,18900.0
2019-12-11 14:55:00,142.66,142.67,142.59,142.67,5059.0,137.7196,137.7292,137.652,137.7292,5059.0
2019-12-11 15:00:00,142.69,142.71,142.57,142.61,6346.0,137.7485,137.7678,137.6327,137.6713,6346.0
2019-12-11 15:05:00,142.65,142.72,142.6,142.71,5300.0,137.7099,137.7775,137.6617,137.7678,5300.0
2019-12-11 15:10:00,142.71,142.74,142.68,142.74,5184.0,137.7678,137.7968,137.7389,137.7968,5184.0
2019-12-11 15:15:00,142.72,142.8,142.71,142.79,6450.0,137.7775,137.8547,137.7678,137.8451,6450.0
2019-12-11 15:20:00,142.77,142.88,142.76,142.88,7500.0,137.8258,137.932,137.8161,137.932,7500.0
2019-12-11 15:25:00,142.87,143.11,142.87,143.02,11672.0,137.9223,138.154,137.9223,138.0671,11672.0
2019-12-11 15:30:00,143.02,143.23,142.98,143.19,39935.0,138.0671,138.2698,138.0285,138.2312,39935.0
2019-12-11 15:35:00,143.2,143.25,143.02,143.04,12355.0,138.2409,138.2891,138.0671,138.0864,12355.0
2019-12-11 15:40:00,143.04,143.08,143.02,143.05,14122.0,138.0864,138.125,138.0671,138.0961,14122.0
2019-12-11 15:45:00,143.04,143.05,142.95,143.01,41742.0,138.0864,138.0961,137.9995,138.0575,41742.0
2019-12-11 15:50:00,143.04,143.11,142.94,142.95,41222.0,138.0864,138.154,137.9899,137.9995,41222.0
2019-12-11 15:55:00,142.93,142.93,142.69,142.75,61620.0,137.9802,137.9802,137.7485,137.8065,61620.0
2019-12-12 09:30:00,142.64,143.11,142.33,142.97,22055.0,137.7003,138.154,137.401,138.0188,22055.0
2019-12-12 09:35:00,143.24,144.49,143.24,144.49,15369.0,138.2795,139.4862,138.2795,139.4862,15369.0
2019-12-12 09:40:00,144.53,144.53,143.85,143.96,11596.0,139.5248,139.5248,138.8684,138.9746,11596.0
2019-12-12 09:45:00,143.96,144.0,143.74,143.8,7176.0,138.9746,139.0132,138.7622,138.8201,7176.0
2019-12-12 09:50:00,143.78,144.38,143.78,144.36,7779.0,138.8008,139.38,138.8008,139.3607,7779.0
2019-12-12 09:55:00,144.36,144.84,144.3,144.8,16095.0,139.3607,139.8241,139.3028,139.7855,16095.0
2019-12-12 10:00:00,144.77,145.08,144.69,144.88,39148.0,139.7565,140.0558,139.6793,139.8627,39148.0
2019-12-12 10:05:00,144.82,145.04,144.63,144.79,25286.0,139.8048,140.0172,139.6214,139.7758,25286.0
2019-12-12 10:10:00,144.83,145.26,144.77,145.16,11138.0,139.8144,140.2295,139.7565,140.133,11138.0
2019-12-12 10:15:00,145.12,145.49,145.09,145.43,13256.0,140.0944,140.4516,140.0654,140.3937,13256.0
2019-12-12 10:20:00,145.44,145.59,145.32,145.44,26138.0,140.4033,140.5481,140.2875,140.4033,26138.0
2019-12-12 10:25:00,145.41,145.41,144.93,145.07,8300.0,140.3743,140.3743,139.911,140.0461,8300.0
2019-12-12 10:30:00,145.08,145.19,144.95,145.19,13837.0,140.0558,140.162,139.9303,140.162,13837.0
2019-12-12 10:35:00,145.3,145.37,145.07,145.11,23020.0,140.2682,140.3357,140.0461,140.0847,23020.0
2019-12-12 10:40:00,145.1,145.15,144.73,144.73,39501.0,140.0751,140.1233,139.7179,139.7179,39501.0
2019-12-12 10:45:00,144.79,144.92,144.71,144.85,7619.0,139.7758,139.9013,139.6986,139.8337,7619.0
2019-12-12 10:50:00,144.9,145.07,144.81,145.07,13691.0,139.882,140.0461,139.7951,140.0461,13691.0
2019-12-12 10:55:00,145.05,145.12,144.88,144.91,13935.0,140.0268,140.0944,139.8627,139.8917,13935.0
2019-12-12 11:00:00,144.93,144.98,144.8,144.84,8117.0,139.911,139.9592,139.7855,139.8241,8117.0
2019-12-12 11:05:00,144.87,144.97,144.81,144.92,8998.0,139.853,139.9496,139.7951,139.9013,8998.0
2019-12-12 11:10:00,144.9,144.95,144.66,144.78,8789.0,139.882,139.9303,139.6503,139.7662,8789.0
2019-12-12 11:15:00,144.8,144.81,144.62,144.64,8825.0,139.7855,139.7951,139.6117,139.631,8825.0
2019-12-12 11:20:00,144.64,144.69,144.55,144.58,5923.0,139.631,139.6793,139.5441,139.5731,5923.0
2019-12-12 11:25:00,144.57,144.57,144.38,144.38,6463.0,139.5634,139.5634,139.38,139.38,6463.0
2019-12-12 11:30:00,144.41,144.64,144.4,144.48,4936.0,139.409,139.631,139.3993,139.4765,4936.0
2019-12-12 11:35:00,144.48,144.71,144.48,144.58,3531.0,139.4765,139.6986,139.4765,139.5731,3531.0
2019-12-12 11:40:00,144.41,144.41,144.3,144.32,7935.0,139.409,139.409,139.3028,139.3221,7935.0
2019-12-12 11:45:00,144.32,144.41,144.27,144.32,8582.0,139.3221,139.409,139.2738,139.3221,8582.0
2019-12-12 11:50:00,144.29,144.42,144.09,144.09,6990.0,139.2931,139.4186,139.1001,139.1001,6990.0
2019-12-12 11:55:00,144.06,144.26,143.89,144.26,9804.0,139.0711,139.2642,138.907,139.2642,9804.0
2019-12-12 12:00:00,144.28,144.29,144.0,144.0,8023.0,139.2835,139.2931,139.0132,139.0132,8023.0
2019-12-12 12:05:00,144.0,144.32,143.96,144.31,3984.0,139.0132,139.3221,138.9746,139.3124,3984.0
2019-12-12 12:10:00,144.33,144.33,144.15,144.18,7988.0,139.3317,139.3317,139.158,139.1869,7988.0
2019-12-12 12:15:00,144.22,144.27,144.07,144.2,6341.0,139.2256,139.2738,139.0807,139.2062,6341.0
2019-12-12 12:20:00,144.21,144.26,143.99,144.16,12380.0,139.2159,139.2642,139.0035,139.1676,12380.0
2019-12-12 12:25:00,144.21,144.34,144.2,144.31,5240.0,139.2159,139.3414,139.2062,139.3124,5240.0
2019-12-12 12:30:00,144.31,144.37,144.2,144.28,8038.0,139.3124,139.3704,139.2062,139.2835,8038.0
2019-12-12 12:35:00,144.26,144.47,144.26,144.42,4848.0,139.2642,139.4669,139.2642,139.4186,4848.0
2019-12-12 12:40:00,144.42,144.49,144.29,144.49,9976.0,139.4186,139.4862,139.2931,139.4862,9976.0
2019-12-12 12:45:00,144.49,144.57,144.45,144.53,7497.0,139.4862,139.5634,139.4476,139.5248,7497.0
2019-12-12 12:50:00,144.53,144.58,144.41,144.46,4614.0,139.5248,139.5731,139.409,139.4572,4614.0
2019-12-12 12:55:00,144.47,144.54,144.35,144.35,21417.0,139.4669,139.5345,139.3511,139.3511,21417.0
2019-12-12 13:00:00,144.38,144.48,144.28,144.47,8176.0,139.38,139.4765,139.2835,139.4669,8176.0
2019-12-12 13:05:00,144.47,144.59,144.43,144.49,6124.0,139.4669,139.5827,139.4283,139.4862,6124.0
2019-12-12 13:10:00,144.48,144.58,144.42,144.52,4418.0,139.4765,139.5731,139.4186,139.5152,4418.0
2019-12-12 13:15:00,144.51,144.52,144.39,144.4,6280.0,139.5055,139.5152,139.3897,139.3993,6280.0
2019-12-12 13:20:00,144.41,144.42,144.33,144.39,3639.0,139.409,139.4186,139.3317,139.3897,3639.0
2019-12-12 13:25:00,144.41,144.44,144.35,144.35,1900.0,139.409,139.4379,139.3511,139.3511,1900.0
2019-12-12 13:30:00,144.37,144.45,144.35,144.43,4177.0,139.3704,139.4476,139.3511,139.4283,4177.0
2019-12-12 13:35:00,144.44,144.44,144.32,144.32,7590.0,139.4379,139.4379,139.3221,139.3221,7590.0
2019-12-12 13:40:00,144.3,144.37,144.3,144.37,3200.0,139.3028,139.3704,139.3028,139.3704,3200.0
2019-12-12 13:45:00,144.39,144.41,144.32,144.34,4850.0,139.3897,139.409,139.3221,139.3414,4850.0
2019-12-12 13:50:00,144.34,144.38,144.33,144.36,3184.0,139.3414,139.38,139.3317,139.3607,3184.0
2019-12-12 13:55:00,144.35,144.46,144.32,144.43,4764.0,139.3511,139.4572,139.3221,139.4283,4764.0
2019-12-12 14:00:00,144.42,144.43,144.25,144.27,3835.0,139.4186,139.4283,139.2545,139.2738,3835.0
2019-12-12 14:05:00,144.27,144.38,144.25,144.38,5735.0,139.2738,139.38,139.2545,139.38,5735.0
2019-12-12 14:10:00,144.38,144.49,144.2,144.32,5720.0,139.38,139.4862,139.2062,139.3221,5720.0
2019-12-12 14:15:00,144.35,144.44,144.34,144.36,6299.0,139.3511,139.4379,139.3414,139.3607,6299.0
2019-12-12 14:20:00,144.36,144.43,144.36,144.43,3155.0,139.3607,139.4283,139.3607,139.4283,3155.0
2019-12-12 14:25:00,144.43,144.51,144.35,144.39,3956.0,139.4283,139.5055,139.3511,139.3897,3956.0
2019-12-12 14:30:00,144.39,145.09,144.39,144.99,25040.0,139.3897,140.0654,139.3897,139.9689,25040.0
2019-12-12 14:35:00,144.97,145.06,144.78,144.92,10356.0,139.9496,140.0365,139.7662,139.9013,10356.0
2019-12-12 14:40:00,144.98,145.07,144.92,144.97,8535.0,139.9592,140.0461,139.9013,139.9496,8535.0
2019-12-12 14:45:00,145.0,145.06,144.8,144.85,7521.0,139.9785,140.0365,139.7855,139.8337,7521.0
2019-12-12 14:50:00,144.89,145.03,144.84,145.0,3982.0,139.8724,140.0075,139.8241,139.9785,3982.0
2019-12-12 14:55:00,145.05,145.1,144.92,144.95,4800.0,140.0268,140.0751,139.9013,139.9303,4800.0
2019-12-12 15:00:00,144.94,145.06,144.91,145.04,4582.0,139.9206,140.0365,139.8917,140.0172,4582.0
2019-12-12 15:05:00,145.01,145.14,145.0,145.11,6035.0,139.9882,140.1137,139.9785,140.0847,6035.0
2019-12-12 15:10:00,145.09,145.11,144.93,144.94,7798.0,140.0654,140.0847,139.911,139.9206,7798.0
2019-12-12 15:15:00,144.92,145.08,144.86,145.06,4650.0,139.9013,140.0558,139.8434,140.0365,4650.0
2019-12-12 15:20:00,145.06,145.08,144.97,145.03,6499.0,140.0365,140.0558,139.9496,140.0075,6499.0
2019-12-12 15:25:00,145.03,145.2,145.03,145.13,6936.0,140.0075,140.1716,140.0075,140.104,6936.0
2019-12-12 15:30:00,145.1,145.13,144.99,145.03,7196.0,140.0751,140.104,139.9689,140.0075,7196.0
2019-12-12 15:35:00,145.03,145.17,144.92,145.05,11720.0,140.0075,140.1427,139.9013,140.0268,11720.0
2019-12-12 15:40:00,145.05,145.18,145.0,145.13,12161.0,140.0268,140.1523,139.9785,140.104,12161.0
2019-12-12 15:45:00,145.13,145.15,145.0,145.1,15805.0,140.104,140.1233,139.9785,140.0751,15805.0
2019-12-12 15:50:00,145.16,145.45,145.11,145.45,55731.0,140.133,140.413,140.0847,140.413,55731.0
2019-12-12 15:55:00,145.43,145.47,145.09,145.09,63102.0,140.3937,140.4323,140.0654,140.0654,63102.0
2019-12-13 09:30:00,145.05,145.05,144.39,144.47,30790.0,140.0268,140.0268,139.3897,139.4669,30790.0
2019-12-13 09:35:00,144.48,145.1,144.41,145.03,8846.0,139.4765,140.0751,139.409,140.0075,8846.0
2019-12-13 09:40:00,145.1,145.1,144.66,144.66,7320.0,140.0751,140.0751,139.6503,139.6503,7320.0
2019-12-13 09:45:00,144.73,144.74,144.36,144.4,10817.0,139.7179,139.7275,139.3607,139.3993,10817.0
2019-12-13 09:50:00,144.45,144.64,144.31,144.58,20621.0,139.4476,139.631,139.3124,139.5731,20621.0
2019-12-13 09:55:00,144.56,144.95,144.53,144.94,22196.0,139.5538,139.9303,139.5248,139.9206,22196.0
2019-12-13 10:00:00,144.92,145.59,144.84,145.56,27296.0,139.9013,140.5481,139.8241,140.5191,27296.0
2019-12-13 10:05:00,145.54,145.79,145.38,145.74,59142.0,140.4998,140.7412,140.3454,140.6929,59142.0
2019-12-13 10:10:00,145.81,145.86,145.57,145.61,9701.0,140.7605,140.8088,140.5288,140.5674,9701.0
2019-12-13 10:15:00,145.65,145.79,145.49,145.79,17211.0,140.606,140.7412,140.4516,140.7412,17211.0
2019-12-13 10:20:00,145.83,145.98,145.78,145.86,5491.0,140.7798,140.9246,140.7315,140.8088,5491.0
2019-12-13 10:25:00,145.86,145.9,145.66,145.75,9045.0,140.8088,140.8474,140.6157,140.7026,9045.0
2019-12-13 10:30:00,145.71,145.73,145.36,145.4,7500.0,140.664,140.6833,140.3261,140.3647,7500.0
2019-12-13 10:35:00,145.33,145.4,144.9,145.09,9568.0,140.2971,140.3647,139.882,140.0654,9568.0
2019-12-13 10:40:00,145.05,145.33,145.05,145.12,33323.0,140.0268,140.2971,140.0268,140.0944,33323.0
2019-12-13 10:45:00,145.12,145.43,145.1,145.13,13878.0,140.0944,140.3937,140.0751,140.104,13878.0
2019-12-13 10:50:00,145.12,145.17,144.81,144.82,7407.0,140.0944,140.1427,139.7951,139.8048,7407.0
2019-12-13 10:55:00,144.86,144.93,144.79,144.79,7103.0,139.8434,139.911,139.7758,139.7758,7103.0
2019-12-13 11:00:00,144.74,144.84,144.63,144.66,13137.0,139.7275,139.8241,139.6214,139.6503,13137.0
2019-12-13 11:05:00,144.66,145.04,144.58,145.04,14876.0,139.6503,140.0172,139.5731,140.0172,14876.0
2019-12-13 11:10:00,145.1,145.28,144.96,145.19,19649.0,140.0751,140.2488,139.9399,140.162,19649.0
2019-12-13 11:15:00,145.21,145.21,144.99,145.03,35656.0,140.1813,140.1813,139.9689,140.0075,35656.0
2019-12-13 11:20:00,145.0,145.08,144.88,144.88,59461.0,139.9785,140.0558,139.8627,139.8627,59461.0
2019-12-13 11:25:00,144.86,144.97,144.71,144.95,34961.0,139.8434,139.9496,139.6986,139.9303,34961.0
2019-12-13 11:30:00,144.92,145.2,144.92,145.04,26272.0,139.9013,140.1716,139.9013,140.0172,26272.0
2019-12-13 11:35:00,145.08,145.19,145.03,145.09,8352.0,140.0558,140.162,140.0075,140.0654,8352.0
2019-12-13 11:40:00,145.13,145.23,145.07,145.1,13301.0,140.104,140.2006,140.0461,140.0751,13301.0
2019-12-13 11:45:00,145.13,145.23,145.09,145.23,3600.0,140.104,140.2006,140.0654,140.2006,3600.0
2019-12-13 11:50:00,145.2,145.25,145.09,145.25,5881.0,140.1716,140.2199,140.0654,140.2199,5881.0
2019-12-13 11:55:00,145.26,145.34,145.22,145.32,2200.0,140.2295,140.3068,140.1909,140.2875,2200.0
2019-12-13 12:00:00,145.35,145.45,145.34,145.41,4424.0,140.3164,140.413,140.3068,140.3743,4424.0
2019-12-13 12:05:00,145.41,145.49,145.31,145.41,10928.0,140.3743,140.4516,140.2778,140.3743,10928.0
2019-12-13 12:10:00,145.47,145.48,145.39,145.46,13519.0,140.4323,140.4419,140.355,140.4226,13519.0
2019-12-13 12:15:00,145.47,145.5,145.41,145.43,8529.0,140.4323,140.4612,140.3743,140.3937,8529.0
2019-12-13 12:20:00,145.46,145.48,145.39,145.47,3100.0,140.4226,140.4419,140.355,140.4323,3100.0
2019-12-13 12:25:00,145.49,145.77,145.48,145.74,33034.0,140.4516,140.7219,140.4419,140.6929,33034.0
2019-12-13 12:30:00,145.77,145.78,145.67,145.77,8975.0,140.7219,140.7315,140.6253,140.7219,8975.0
2019-12-13 12:35:00,145.76,145.86,145.72,145.83,9753.0,140.7122,140.8088,140.6736,140.7798,9753.0
2019-12-13 12:40:00,145.85,145.9,145.77,145.78,2954.0,140.7991,140.8474,140.7219,140.7315,2954.0
2019-12-13 12:45:00,145.82,145.85,145.77,145.78,3966.0,140.7701,140.7991,140.7219,140.7315,3966.0
2019-12-13 12:50:00,145.74,145.74,145.67,145.74,5106.0,140.6929,140.6929,140.6253,140.6929,5106.0
2019-12-13 12:55:00,145.73,145.95,145.73,145.95,7300.0,140.6833,140.8956,140.6833,140.8956,7300.0
2019-12-13 13:00:00,145.95,145.97,145.85,145.85,2714.0,140.8956,140.9149,140.7991,140.7991,2714.0
2019-12-13 13:05:00,145.78,145.82,145.72,145.78,3000.0,140.7315,140.7701,140.6736,140.7315,3000.0
2019-12-13 13:10:00,145.78,145.83,145.75,145.82,4517.0,140.7315,140.7798,140.7026,140.7701,4517.0
2019-12-13 13:15:00,145.82,145.82,145.75,145.78,4700.0,140.7701,140.7701,140.7026,140.7315,4700.0
2019-12-13 13:20:00,145.77,145.84,145.77,145.77,5594.0,140.7219,140.7895,140.7219,140.7219,5594.0
2019-12-13 13:25:00,145.79,145.79,145.75,145.78,1708.0,140.7412,140.7412,140.7026,140.7315,1708.0
2019-12-13 13:30:00,145.76,145.79,145.7,145.75,10604.0,140.7122,140.7412,140.6543,140.7026,10604.0
2019-12-13 13:35:00,145.75,145.79,145.63,145.67,10957.0,140.7026,140.7412,140.5867,140.6253,10957.0
2019-12-13 13:40:00,145.7,145.72,145.66,145.68,2832.0,140.6543,140.6736,140.6157,140.635,2832.0
2019-12-13 13:45:00,145.69,145.72,145.59,145.69,8288.0,140.6446,140.6736,140.5481,140.6446,8288.0
2019-12-13 13:50:00,145.68,145.75,145.66,145.75,4199.0,140.635,140.7026,140.6157,140.7026,4199.0
2019-12-13 13:55:00,145.74,145.79,145.71,145.78,4446.0,140.6929,140.7412,140.664,140.7315,4446.0
2019-12-13 14:00:00,145.79,145.89,145.77,145.86,27507.0,140.7412,140.8377,140.7219,140.8088,27507.0
2019-12-13 14:05:00,145.86,145.96,145.85,145.95,5437.0,140.8088,140.9053,140.7991,140.8956,5437.0
2019-12-13 14:10:00,145.95,145.97,145.84,145.86,3649.0,140.8956,140.9149,140.7895,140.8088,3649.0
2019-12-13 14:15:00,145.88,145.94,145.84,145.91,3950.0,140.8281,140.886,140.7895,140.857,3950.0
2019-12-13 14:20:00,145.9,145.91,145.85,145.9,3254.0,140.8474,140.857,140.7991,140.8474,3254.0
2019-12-13 14:25:00,145.88,145.96,145.88,145.9,3453.0,140.8281,140.9053,140.8281,140.8474,3453.0
2019-12-13 14:30:00,145.91,145.92,145.84,145.84,3449.0,140.857,140.8667,140.7895,140.7895,3449.0
2019-12-13 14:35:00,145.82,145.88,145.72,145.8,7120.0,140.7701,140.8281,140.6736,140.7508,7120.0
2019-12-13 14:40:00,145.8,145.9,145.8,145.9,4894.0,140.7508,140.8474,140.7508,140.8474,4894.0
2019-12-13 14:45:00,145.96,145.99,145.87,145.93,3292.0,140.9053,140.9343,140.8184,140.8763,3292.0
2019-12-13 14:50:00,145.91,145.92,145.88,145.88,2813.0,140.857,140.8667,140.8281,140.8281,2813.0
2019-12-13 14:55:00,145.95,145.98,145.93,145.97,4285.0,140.8956,140.9246,140.8763,140.9149,4285.0
2019-12-13 15:00:00,145.96,145.99,145.93,145.97,3340.0,140.9053,140.9343,140.8763,140.9149,3340.0
2019-12-13 15:05:00,145.99,146.0,145.93,145.95,5086.0,140.9343,140.9439,140.8763,140.8956,5086.0
2019-12-13 15:10:00,145.95,146.08,145.94,146.08,10123.0,140.8956,141.0211,140.886,141.0211,10123.0
2019-12-13 15:15:00,146.08,146.14,146.06,146.1,6481.0,141.0211,141.0791,141.0018,141.0404,6481.0
2019-12-13 15:20:00,146.11,146.14,146.05,146.05,3868.0,141.0501,141.0791,140.9922,140.9922,3868.0
2019-12-13 15:25:00,146.06,146.14,146.05,146.06,4054.0,141.0018,141.0791,140.9922,141.0018,4054.0
2019-12-13 15:30:00,146.07,146.13,146.03,146.06,5409.0,141.0115,141.0694,140.9729,141.0018,5409.0
2019-12-13 15:35:00,146.03,146.14,145.93,146.14,7167.0,140.9729,141.0791,140.8763,141.0791,7167.0
2019-12-13 15:40:00,146.15,146.31,146.12,146.3,56992.0,141.0887,141.2432,141.0598,141.2335,56992.0
2019-12-13 15:45:00,146.31,146.4,146.26,146.38,31977.0,141.2432,141.3301,141.1949,141.3108,31977.0
2019-12-13 15:50:00,146.38,146.45,146.09,146.32,81570.0,141.3108,141.3783,141.0308,141.2528,81570.0
2019-12-13 15:55:00,146.31,146.39,146.08,146.16,82291.0,141.2432,141.3204,141.0211,141.0984,82291.0
2019-12-16 09:30:00,147.6,148.45,147.06,148.33,39728.0,142.4885,143.3091,141.9672,143.1932,39728.0
2019-12-16 09:35:00,148.45,148.45,147.71,147.77,9538.0,143.3091,143.3091,142.5947,142.6526,9538.0
2019-12-16 09:40:00,147.73,148.45,147.73,148.23,11312.0,142.614,143.3091,142.614,143.0967,11312.0
2019-12-16 09:45:00,148.28,148.69,148.28,148.33,10352.0,143.145,143.5408,143.145,143.1932,10352.0
2019-12-16 09:50:00,148.23,148.34,147.95,148.01,20281.0,143.0967,143.2029,142.8264,142.8843,20281.0
2019-12-16 09:55:00,148.11,148.21,147.89,148.04,13915.0,142.9808,143.0774,142.7685,142.9133,13915.0
2019-12-16 10:00:00,148.07,148.6,148.07,148.2,69573.0,142.9422,143.4539,142.9422,143.0677,69573.0
2019-12-16 10:05:00,148.22,148.31,148.07,148.19,17359.0,143.087,143.1739,142.9422,143.0581,17359.0
2019-12-16 10:10:00,148.18,148.36,148.17,148.36,10089.0,143.0484,143.2222,143.0388,143.2222,10089.0
2019-12-16 10:15:00,148.43,148.66,148.34,148.47,28614.0,143.2898,143.5118,143.2029,143.3284,28614.0
2019-12-16 10:20:00,148.43,148.64,148.43,148.59,3158.0,143.2898,143.4925,143.2898,143.4442,3158.0
2019-12-16 10:25:00,148.61,148.9,148.59,148.85,17545.0,143.4635,143.7435,143.4442,143.6952,17545.0
2019-12-16 10:30:00,148.84,148.84,148.56,148.59,5192.0,143.6856,143.6856,143.4153,143.4442,5192.0
2019-12-16 10:35:00,148.58,148.81,148.58,148.76,5261.0,143.4346,143.6566,143.4346,143.6083,5261.0
2019-12-16 10:40:00,148.78,148.84,148.67,148.69,6288.0,143.6276,143.6856,143.5214,143.5408,6288.0
2019-12-16 10:45:00,148.73,148.73,148.58,148.62,6070.0,143.5794,143.5794,143.4346,143.4732,6070.0
2019-12-16 10:50:00,148.65,148.9,148.61,148.89,9976.0,143.5021,143.7435,143.4635,143.7338,9976.0
2019-12-16 10:55:00,148.85,148.95,148.65,148.7,10940.0,143.6952,143.7918,143.5021,143.5504,10940.0
2019-12-16 11:00:00,148.65,148.69,148.63,148.67,5980.0,143.5021,143.5408,143.4828,143.5214,5980.0
2019-12-16 11:05:00,148.66,148.67,148.54,148.67,7417.0,143.5118,143.5214,143.3959,143.5214,7417.0
2019-12-16 11:10:00,148.64,148.64,148.45,148.48,7086.0,143.4925,143.4925,143.3091,143.338,7086.0
2019-12-16 11:15:00,148.47,148.52,148.42,148.46,7941.0,143.3284,143.3766,143.2801,143.3187,7941.0
2019-12-16 11:20:00,148.47,148.51,148.34,148.34,6652.0,143.3284,143.367,143.2029,143.2029,6652.0
2019-12-16 11:25:00,148.34,148.5,148.31,148.47,11406.0,143.2029,143.3573,143.1739,143.3284,11406.0
2019-12-16 11:30:00,148.44,148.45,148.33,148.37,6380.0,143.2994,143.3091,143.1932,143.2318,6380.0
2019-12-16 11:35:00,148.35,148.35,148.16,148.16,9297.0,143.2125,143.2125,143.0291,143.0291,9297.0
2019-12-16 11:40:00,148.12,148.13,147.93,148.09,5400.0,142.9905,143.0001,142.8071,142.9615,5400.0
2019-12-16 11:45:00,148.13,148.13,147.95,147.95,9766.0,143.0001,143.0001,142.8264,142.8264,9766.0
2019-12-16 11:50:00,147.92,148.02,147.92,148.0,5113.0,142.7974,142.894,142.7974,142.8746,5113.0
2019-12-16 11:55:00,148.0,148.07,147.99,148.01,8384.0,142.8746,142.9422,142.865,142.8843,8384.0
2019-12-16 12:00:00,148.01,148.06,147.97,148.06,14530.0,142.8843,142.9326,142.8457,142.9326,14530.0
2019-12-16 12:05:00,148.08,148.15,148.02,148.06,6421.0,142.9519,143.0195,142.894,142.9326,6421.0
2019-12-16 12:10:00,148.05,148.05,147.98,148.02,2901.0,142.9229,142.9229,142.8553,142.894,2901.0
2019-12-16 12:15:00,148.03,148.14,148.02,148.09,4800.0,142.9036,143.0098,142.894,142.9615,4800.0
2019-12-16 12:20:00,148.08,148.14,148.07,148.13,14130.0,142.9519,143.0098,142.9422,143.0001,14130.0
2019-12-16 12:25:00,148.11,148.46,148.11,148.46,6223.0,142.9808,143.3187,142.9808,143.3187,6223.0
2019-12-16 12:30:00,148.45,148.49,148.41,148.42,6597.0,143.3091,143.3477,143.2705,143.2801,6597.0
2019-12-16 12:35:00,148.37,148.48,148.37,148.48,4050.0,143.2318,143.338,143.2318,143.338,4050.0
2019-12-16 12:40:00,148.47,148.48,148.31,148.33,7583.0,143.3284,143.338,143.1739,143.1932,7583.0
2019-12-16 12:45:00,148.35,148.37,148.26,148.3,3608.0,143.2125,143.2318,143.1256,143.1643,3608.0
2019-12-16 12:50:00,148.29,148.36,148.29,148.35,2555.0,143.1546,143.2222,143.1546,143.2125,2555.0
2019-12-16 12:55:00,148.34,148.39,148.28,148.31,8690.0,143.2029,143.2511,143.145,143.1739,8690.0
2019-12-16 13:00:00,148.34,148.37,148.3,148.35,3958.0,143.2029,143.2318,143.1643,143.2125,3958.0
2019-12-16 13:05:00,148.35,148.44,148.35,148.4,3979.0,143.2125,143.2994,143.2125,143.2608,3979.0
2019-12-16 13:10:00,148.43,148.58,148.41,148.58,5129.0,143.2898,143.4346,143.2705,143.4346,5129.0
2019-12-16 13:15:00,148.57,148.62,148.51,148.59,8721.0,143.4249,143.4732,143.367,143.4442,8721.0
2019-12-16 13:20:00,148.61,148.64,148.55,148.57,6888.0,143.4635,143.4925,143.4056,143.4249,6888.0
2019-12-16 13:25:00,148.54,148.62,148.54,148.58,3100.0,143.3959,143.4732,143.3959,143.4346,3100.0
2019-12-16 13:30:00,148.59,148.63,148.49,148.52,7685.0,143.4442,143.4828,143.3477,143.3766,7685.0
2019-12-16 13:35:00,148.49,148.55,148.47,148.51,18646.0,143.3477,143.4056,143.3284,143.367,18646.0
2019-12-16 13:40:00,148.53,148.53,148.37,148.38,10036.0,143.3863,143.3863,143.2318,143.2415,10036.0
2019-12-16 13:45:00,148.38,148.44,148.36,148.43,4814.0,143.2415,143.2994,143.2222,143.2898,4814.0
2019-12-16 13:50:00,148.43,148.52,148.42,148.47,7149.0,143.2898,143.3766,143.2801,143.3284,7149.0
2019-12-16 13:55:00,148.47,148.54,148.41,148.41,6913.0,143.3284,143.3959,143.2705,143.2705,6913.0
2019-12-16 14:00:00,148.39,148.44,148.3,148.3,4200.0,143.2511,143.2994,143.1643,143.1643,4200.0
2019-12-16 14:05:00,148.31,148.31,148.19,148.2,4000.0,143.1739,143.1739,143.0581,143.0677,4000.0
2019-12-16 14:10:00,148.2,148.27,148.2,148.27,1800.0,143.0677,143.1353,143.0677,143.1353,1800.0
2019-12-16 14:15:00,148.25,148.25,148.18,148.22,5867.0,143.116,143.116,143.0484,143.087,5867.0
2019-12-16 14:20:00,148.25,148.32,148.24,148.32,5849.0,143.116,143.1836,143.1063,143.1836,5849.0
2019-12-16 14:25:00,148.3,148.31,148.2,148.27,7550.0,143.1643,143.1739,143.0677,143.1353,7550.0
2019-12-16 14:30:00,148.25,148.32,148.19,148.22,11823.0,143.116,143.1836,143.0581,143.087,11823.0
2019-12-16 14:35:00,148.22,148.23,148.09,148.09,4744.0,143.087,143.0967,142.9615,142.9615,4744.0
2019-12-16 14:40:00,148.09,148.16,148.04,148.15,5089.0,142.9615,143.0291,142.9133,143.0195,5089.0
2019-12-16 14:45:00,148.13,148.21,148.07,148.18,4400.0,143.0001,143.0774,142.9422,143.0484,4400.0
2019-12-16 14:50:00,148.19,148.19,148.11,148.11,4838.0,143.0581,143.0581,142.9808,142.9808,4838.0
2019-12-16 14:55:00,148.11,148.17,147.8,147.98,19063.0,142.9808,143.0388,142.6816,142.8553,19063.0
2019-12-16 15:00:00,147.99,148.1,147.99,148.1,4630.0,142.865,142.9712,142.865,142.9712,4630.0
2019-12-16 15:05:00,148.08,148.12,148.02,148.12,4988.0,142.9519,142.9905,142.894,142.9905,4988.0
2019-12-16 15:10:00,148.11,148.25,148.11,148.2,7486.0,142.9808,143.116,142.9808,143.0677,7486.0
2019-12-16 15:15:00,148.21,148.33,148.2,148.33,3350.0,143.0774,143.1932,143.0677,143.1932,3350.0
2019-12-16 15:20:00,148.33,148.37,148.29,148.35,7084.0,143.1932,143.2318,143.1546,143.2125,7084.0
2019-12-16 15:25:00,148.36,148.42,148.25,148.31,5420.0,143.2222,143.2801,143.116,143.1739,5420.0
2019-12-16 15:30:00,148.34,148.34,148.2,148.32,12190.0,143.2029,143.2029,143.0677,143.1836,12190.0
2019-12-16 15:35:00,148.32,148.37,148.25,148.29,10169.0,143.1836,143.2318,143.116,143.1546,10169.0
2019-12-16 15:40:00,148.28,148.31,148.22,148.26,14062.0,143.145,143.1739,143.087,143.1256,14062.0
2019-12-16 15:45:00,148.27,148.27,148.05,148.08,18658.0,143.1353,143.1353,142.9229,142.9519,18658.0
2019-12-16 15:50:00,148.1,148.13,147.9,147.91,26146.0,142.9712,143.0001,142.7781,142.7878,26146.0
2019-12-16 15:55:00,147.91,148.05,147.87,147.9,63769.0,142.7878,142.9229,142.7492,142.7781,63769.0
2019-12-17 09:30:00,147.86,148.5,147.69,148.2,25427.0,142.7395,143.3573,142.5754,143.0677,25427.0
2019-12-17 09:35:00,148.28,148.9,148.21,148.83,15419.0,143.145,143.7435,143.0774,143.6759,15419.0
2019-12-17 09:40:00,148.79,148.79,148.3,148.4,9419.0,143.6373,143.6373,143.1643,143.2608,9419.0
2019-12-17 09:45:00,148.45,148.73,148.36,148.7,6991.0,143.3091,143.5794,143.2222,143.5504,6991.0
2019-12-17 09:50:00,148.7,148.84,148.64,148.74,15457.0,143.5504,143.6856,143.4925,143.589,15457.0
2019-12-17 09:55:00,148.74,148.94,148.66,148.88,11691.0,143.589,143.7821,143.5118,143.7242,11691.0
2019-12-17 10:00:00,148.93,149.12,148.76,148.97,37163.0,143.7724,143.9559,143.6083,143.8111,37163.0
2019-12-17 10:05:00,149.02,149.1,148.88,148.89,23747.0,143.8593,143.9366,143.7242,143.7338,23747.0
2019-12-17 10:10:00,148.87,149.07,148.78,148.81,9483.0,143.7145,143.9076,143.6276,143.6566,9483.0
2019-12-17 10:15:00,148.82,149.07,148.81,148.98,8358.0,143.6663,143.9076,143.6566,143.8207,8358.0
2019-12-17 10:20:00,148.98,149.08,148.75,149.0,8849.0,143.8207,143.9172,143.5987,143.84,8849.0
2019-12-17 10:25:00,149.03,149.06,148.93,148.96,7687.0,143.869,143.8979,143.7724,143.8014,7687.0
2019-12-17 10:30:00,148.94,148.98,148.89,148.95,6139.0,143.7821,143.8207,143.7338,143.7918,6139.0
2019-12-17 10:35:00,148.96,149.05,148.93,149.0,4015.0,143.8014,143.8883,143.7724,143.84,4015.0
2019-12-17 10:40:00,149.03,149.13,149.02,149.13,4945.0,143.869,143.9655,143.8593,143.9655,4945.0
2019-12-17 10:45:00,149.17,149.31,149.13,149.26,9346.0,144.0041,144.1393,143.9655,144.091,9346.0
2019-12-17 10:50:00,149.27,149.3,149.16,149.21,13900.0,144.1007,144.1296,143.9945,144.0427,13900.0
2019-12-17 10:55:00,149.19,149.22,149.08,149.1,19485.0,144.0234,144.0524,143.9172,143.9366,19485.0
2019-12-17 11:00:00,149.07,149.07,148.88,148.92,6011.0,143.9076,143.9076,143.7242,143.7628,6011.0
2019-12-17 11:05:00,148.9,148.93,148.86,148.86,2500.0,143.7435,143.7724,143.7049,143.7049,2500.0
2019-12-17 11:10:00,148.92,148.97,148.8,148.88,5948.0,143.7628,143.8111,143.6469,143.7242,5948.0
2019-12-17 11:15:00,148.88,148.93,148.84,148.89,5028.0,143.7242,143.7724,143.6856,143.7338,5028.0
2019-12-17 11:20:00,148.87,148.93,148.82,148.85,7257.0,143.7145,143.7724,143.6663,143.6952,7257.0
2019-12-17 11:25:00,148.86,148.86,148.72,148.73,7700.0,143.7049,143.7049,143.5697,143.5794,7700.0
2019-12-17 11:30:00,148.7,148.82,148.66,148.78,3800.0,143.5504,143.6663,143.5118,143.6276,3800.0
2019-12-17 11:35:00,148.78,148.79,148.7,148.74,8456.0,143.6276,143.6373,143.5504,143.589,8456.0
2019-12-17 11:40:00,148.72,148.74,148.62,148.72,5100.0,143.5697,143.589,143.4732,143.5697,5100.0
2019-12-17 11:45:00,148.72,148.76,148.67,148.75,20045.0,143.5697,143.6083,143.5214,143.5987,20045.0
2019-12-17 11:50:00,148.75,148.8,148.74,148.78,16240.0,143.5987,143.6469,143.589,143.6276,16240.0
2019-12-17 11:55:00,148.78,149.0,148.78,148.96,3078.0,143.6276,143.84,143.6276,143.8014,3078.0
2019-12-17 12:00:00,148.94,149.02,148.94,149.01,3961.0,143.7821,143.8593,143.7821,143.8497,3961.0
2019-12-17 12:05:00,149.02,149.03,148.89,148.93,8089.0,143.8593,143.869,143.7338,143.7724,8089.0
2019-12-17 12:10:00,148.92,148.98,148.9,148.94,10397.0,143.7628,143.8207,143.7435,143.7821,10397.0
2019-12-17 12:15:00,148.94,148.94,148.89,148.9,4964.0,143.7821,143.7821,143.7338,143.7435,4964.0
2019-12-17 12:20:00,148.91,148.93,148.86,148.86,6229.0,143.7531,143.7724,143.7049,143.7049,6229.0
2019-12-17 12:25:00,148.85,148.92,148.85,148.87,3933.0,143.6952,143.7628,143.6952,143.7145,3933.0
2019-12-17 12:30:00,148.88,149.0,148.87,148.96,5992.0,143.7242,143.84,143.7145,143.8014,5992.0
2019-12-17 12:35:00,148.98,149.02,148.94,149.02,16234.0,143.8207,143.8593,143.7821,143.8593,16234.0
2019-12-17 12:40:00,149.08,149.19,149.07,149.13,14677.0,143.9172,144.0234,143.9076,143.9655,14677.0
2019-12-17 12:45:00,149.16,149.16,149.0,149.0,13221.0,143.9945,143.9945,143.84,143.84,13221.0
2019-12-17 12:50:00,149.02,149.02,148.86,148.96,6617.0,143.8593,143.8593,143.7049,143.8014,6617.0
2019-12-17 12:55:00,148.97,149.0,148.94,148.96,4525.0,143.8111,143.84,143.7821,143.8014,4525.0
2019-12-17 13:00:00,148.97,148.97,148.78,148.87,6767.0,143.8111,143.8111,143.6276,143.7145,6767.0
2019-12-17 13:05:00,148.85,148.89,148.7,148.77,14509.0,143.6952,143.7338,143.5504,143.618,14509.0
2019-12-17 13:10:00,148.79,148.88,148.79,148.81,3275.0,143.6373,143.7242,143.6373,143.6566,3275.0
2019-12-17 13:15:00,148.84,148.85,148.78,148.78,4439.0,143.6856,143.6952,143.6276,143.6276,4439.0
2019-12-17 13:20:00,148.78,148.85,148.77,148.81,4468.0,143.6276,143.6952,143.618,143.6566,4468.0
2019-12-17 13:25:00,148.83,148.83,148.67,148.67,4700.0,143.6759,143.6759,143.5214,143.5214,4700.0
2019-12-17 13:30:00,148.69,148.79,148.68,148.76,3176.0,143.5408,143.6373,143.5311,143.6083,3176.0
2019-12-17 13:35:00,148.77,148.8,148.74,148.78,3982.0,143.618,143.6469,143.589,143.6276,3982.0
2019-12-17 13:40:00,148.79,148.81,148.79,148.81,2500.0,143.6373,143.6566,143.6373,143.6566,2500.0
2019-12-17 13:45:00,148.82,148.86,148.77,148.82,6478.0,143.6663,143.7049,143.618,143.6663,6478.0
2019-12-17 13:50:00,148.84,148.94,148.8,148.94,3102.0,143.6856,143.7821,143.6469,143.7821,3102.0
2019-12-17 13:55:00,148.95,148.95,148.9,148.95,3500.0,143.7918,143.7918,143.7435,143.7918,3500.0
2019-12-17 14:00:00,148.96,149.06,148.89,148.97,9134.0,143.8014,143.8979,143.7338,143.8111,9134.0
2019-12-17 14:05:00,148.96,148.96,148.85,148.88,5408.0,143.8014,143.8014,143.6952,143.7242,5408.0
2019-12-17 14:10:00,148.87,148.97,148.79,148.79,12009.0,143.7145,143.8111,143.6373,143.6373,12009.0
2019-12-17 14:15:00,148.78,148.82,148.65,148.67,15602.0,143.6276,143.6663,143.5021,143.5214,15602.0
2019-12-17 14:20:00,148.67,148.79,148.65,148.76,8130.0,143.5214,143.6373,143.5021,143.6083,8130.0
2019-12-17 14:25:00,148.75,148.76,148.66,148.66,13877.0,143.5987,143.6083,143.5118,143.5118,13877.0
2019-12-17 14:30:00,148.67,148.73,148.65,148.73,4927.0,143.5214,143.5794,143.5021,143.5794,4927.0
2019-12-17 14:35:00,148.72,148.83,148.71,148.83,3640.0,143.5697,143.6759,143.5601,143.6759,3640.0
2019-12-17 14:40:00,148.84,148.91,148.82,148.91,4185.0,143.6856,143.7531,143.6663,143.7531,4185.0
2019-12-17 14:45:00,148.88,148.91,148.82,148.87,7152.0,143.7242,143.7531,143.6663,143.7145,7152.0
2019-12-17 14:50:00,148.87,148.93,148.85,148.85,4155.0,143.7145,143.7724,143.6952,143.6952,4155.0
2019-12-17 14:55:00,148.85,148.92,148.84,148.92,3100.0,143.6952,143.7628,143.6856,143.7628,3100.0
2019-12-17 15:00:00,148.89,148.9,148.82,148.86,6100.0,143.7338,143.7435,143.6663,143.7049,6100.0
2019-12-17 15:05:00,148.84,148.95,148.84,148.95,4464.0,143.6856,143.7918,143.6856,143.7918,4464.0
2019-12-17 15:10:00,148.93,148.96,148.86,148.87,4441.0,143.7724,143.8014,143.7049,143.7145,4441.0
2019-12-17 15:15:00,148.89,148.89,148.75,148.79,6356.0,143.7338,143.7338,143.5987,143.6373,6356.0
2019-12-17 15:20:00,148.8,148.83,148.78,148.81,7357.0,143.6469,143.6759,143.6276,143.6566,7357.0
2019-12-17 15:25:00,148.81,148.9,148.79,148.85,4892.0,143.6566,143.7435,143.6373,143.6952,4892.0
2019-12-17 15:30:00,148.87,148.92,148.85,148.92,7110.0,143.7145,143.7628,143.6952,143.7628,7110.0
2019-12-17 15:35:00,148.91,148.95,148.9,148.91,10205.0,143.7531,143.7918,143.7435,143.7531,10205.0
2019-12-17 15:40:00,148.92,148.94,148.82,148.83,14515.0,143.7628,143.7821,143.6663,143.6759,14515.0
2019-12-17 15:45:00,148.83,148.89,148.81,148.82,16323.0,143.6759,143.7338,143.6566,143.6663,16323.0
2019-12-17 15:50:00,148.83,148.99,148.83,148.97,28560.0,143.6759,143.8304,143.6759,143.8111,28560.0
2019-12-17 15:55:00,148.96,149.03,148.87,148.91,50893.0,143.8014,143.869,143.7145,143.7531,50893.0
2019-12-18 09:30:00,148.95,148.95,148.5,148.6,22339.0,143.7918,143.7918,143.3573,143.4539,22339.0
2019-12-18 09:35:00,148.7,148.79,148.57,148.73,16300.0,143.5504,143.6373,143.4249,143.5794,16300.0
2019-12-18 09:40:00,148.74,148.94,148.62,148.92,18396.0,143.589,143.7821,143.4732,143.7628,18396.0
2019-12-18 09:45:00,148.87,148.88,148.67,148.67,12845.0,143.7145,143.7242,143.5214,143.5214,12845.0
2019-12-18 09:50:00,148.73,148.79,148.61,148.75,11125.0,143.5794,143.6373,143.4635,143.5987,11125.0
2019-12-18 09:55:00,148.73,148.77,148.56,148.58,10057.0,143.5794,143.618,143.4153,143.4346,10057.0
2019-12-18 10:00:00,148.58,148.64,148.38,148.63,10519.0,143.4346,143.4925,143.2415,143.4828,10519.0
2019-12-18 10:05:00,148.6,148.73,148.5,148.73,7621.0,143.4539,143.5794,143.3573,143.5794,7621.0
2019-12-18 10:10:00,148.73,148.77,148.68,148.74,7682.0,143.5794,143.618,143.5311,143.589,7682.0
2019-12-18 10:15:00,148.76,148.93,148.76,148.93,4368.0,143.6083,143.7724,143.6083,143.7724,4368.0
2019-12-18 10:20:00,148.92,148.93,148.77,148.82,7603.0,143.7628,143.7724,143.618,143.6663,7603.0
2019-12-18 10:25:00,148.84,148.84,148.53,148.68,10247.0,143.6856,143.6856,143.3863,143.5311,10247.0
2019-12-18 10:30:00,148.73,148.78,148.63,148.78,9426.0,143.5794,143.6276,143.4828,143.6276,9426.0
2019-12-18 10:35:00,148.8,148.91,148.76,148.88,8183.0,143.6469,143.7531,143.6083,143.7242,8183.0
2019-12-18 10:40:00,148.85,148.94,148.82,148.86,7571.0,143.6952,143.7821,143.6663,143.7049,7571.0
2019-12-18 10:45:00,148.89,148.91,148.84,148.9,7507.0,143.7338,143.7531,143.6856,143.7435,7507.0
2019-12-18 10:50:00,148.94,148.99,148.86,148.9,4643.0,143.7821,143.8304,143.7049,143.7435,4643.0
2019-12-18 10:55:00,148.98,149.15,148.98,149.14,8517.0,143.8207,143.9848,143.8207,143.9752,8517.0
2019-12-18 11:00:00,149.15,149.17,149.09,149.16,8273.0,143.9848,144.0041,143.9269,143.9945,8273.0
2019-12-18 11:05:00,149.17,149.35,149.11,149.34,7548.0,144.0041,144.1779,143.9462,144.1682,7548.0
2019-12-18 11:10:00,149.35,149.35,149.31,149.33,4651.0,144.1779,144.1779,144.1393,144.1586,4651.0
2019-12-18 11:15:00,149.35,149.55,149.31,149.42,13854.0,144.1779,144.371,144.1393,144.2455,13854.0
2019-12-18 11:20:00,149.37,149.51,149.36,149.5,4636.0,144.1972,144.3324,144.1876,144.3227,4636.0
2019-12-18 11:25:00,149.49,149.5,149.38,149.44,3950.0,144.313,144.3227,144.2069,144.2648,3950.0
2019-12-18 11:30:00,149.46,149.5,149.39,149.46,9144.0,144.2841,144.3227,144.2165,144.2841,9144.0
2019-12-18 11:35:00,149.41,149.44,149.33,149.38,4292.0,144.2358,144.2648,144.1586,144.2069,4292.0
2019-12-18 11:40:00,149.38,149.45,149.35,149.4,6464.0,144.2069,144.2744,144.1779,144.2262,6464.0
2019-12-18 11:45:00,149.41,149.48,149.34,149.44,4674.0,144.2358,144.3034,144.1682,144.2648,4674.0
2019-12-18 11:50:00,149.44,149.46,149.34,149.35,6479.0,144.2648,144.2841,144.1682,144.1779,6479.0
2019-12-18 11:55:00,149.37,149.38,149.32,149.33,6021.0,144.1972,144.2069,144.1489,144.1586,6021.0
2019-12-18 12:00:00,149.33,149.35,149.31,149.31,3794.0,144.1586,144.1779,144.1393,144.1393,3794.0
2019-12-18 12:05:00,149.31,149.33,149.15,149.18,7461.0,144.1393,144.1586,143.9848,144.0138,7461.0
2019-12-18 12:10:00,149.14,149.29,149.14,149.2,4532.0,143.9752,144.12,143.9752,144.0331,4532.0
2019-12-18 12:15:00,149.2,149.25,149.18,149.25,4102.0,144.0331,144.0814,144.0138,144.0814,4102.0
2019-12-18 12:20:00,149.25,149.25,149.18,149.22,3200.0,144.0814,144.0814,144.0138,144.0524,3200.0
2019-12-18 12:25:00,149.24,149.25,149.14,149.22,14577.0,144.0717,144.0814,143.9752,144.0524,14577.0
2019-12-18 12:30:00,149.21,149.21,149.05,149.17,10908.0,144.0427,144.0427,143.8883,144.0041,10908.0
2019-12-18 12:35:00,149.12,149.16,149.02,149.03,13272.0,143.9559,143.9945,143.8593,143.869,13272.0
2019-12-18 12:40:00,149.03,149.12,149.01,149.09,6527.0,143.869,143.9559,143.8497,143.9269,6527.0
2019-12-18 12:45:00,149.08,149.13,149.06,149.11,7263.0,143.9172,143.9655,143.8979,143.9462,7263.0
2019-12-18 12:50:00,149.13,149.13,149.03,149.04,3817.0,143.9655,143.9655,143.869,143.8786,3817.0
2019-12-18 12:55:00,149.06,149.08,148.97,149.0,4065.0,143.8979,143.9172,143.8111,143.84,4065.0
2019-12-18 13:00:00,148.99,149.09,148.97,149.06,5243.0,143.8304,143.9269,143.8111,143.8979,5243.0
2019-12-18 13:05:00,149.04,149.04,148.97,149.01,2091.0,143.8786,143.8786,143.8111,143.8497,2091.0
2019-12-18 13:10:00,149.01,149.03,148.95,148.99,3450.0,143.8497,143.869,143.7918,143.8304,3450.0
2019-12-18 13:15:00,149.0,149.0,148.95,148.95,4605.0,143.84,143.84,143.7918,143.7918,4605.0
2019-12-18 13:20:00,148.95,149.1,148.95,149.1,6452.0,143.7918,143.9366,143.7918,143.9366,6452.0
2019-12-18 13:25:00,149.1,149.14,149.07,149.14,3200.0,143.9366,143.9752,143.9076,143.9752,3200.0
2019-12-18 13:30:00,149.14,149.29,149.13,149.18,3540.0,143.9752,144.12,143.9655,144.0138,3540.0
2019-12-18 13:35:00,149.19,149.22,149.16,149.16,3059.0,144.0234,144.0524,143.9945,143.9945,3059.0
2019-12-18 13:40:00,149.16,149.23,149.11,149.23,4436.0,143.9945,144.0621,143.9462,144.0621,4436.0
2019-12-18 13:45:00,149.18,149.26,149.15,149.26,2621.0,144.0138,144.091,143.9848,144.091,2621.0
2019-12-18 13:50:00,149.31,149.36,149.29,149.29,4030.0,144.1393,144.1876,144.12,144.12,4030.0
2019-12-18 13:55:00,149.29,149.29,149.24,149.25,3582.0,144.12,144.12,144.0717,144.0814,3582.0
2019-12-18 14:00:00,149.28,149.35,149.28,149.28,4049.0,144.1103,144.1779,144.1103,144.1103,4049.0
2019-12-18 14:05:00,149.3,149.44,149.28,149.44,3513.0,144.1296,144.2648,144.1103,144.2648,3513.0
2019-12-18 14:10:00,149.44,149.49,149.43,149.44,4527.0,144.2648,144.313,144.2551,144.2648,4527.0
2019-12-18 14:15:00,149.46,149.48,149.42,149.46,5560.0,144.2841,144.3034,144.2455,144.2841,5560.0
2019-12-18 14:20:00,149.44,149.44,149.28,149.29,8640.0,144.2648,144.2648,144.1103,144.12,8640.0
2019-12-18 14:25:00,149.28,149.4,149.28,149.37,3395.0,144.1103,144.2262,144.1103,144.1972,3395.0
2019-12-18 14:30:00,149.37,149.52,149.33,149.48,7373.0,144.1972,144.342,144.1586,144.3034,7373.0
2019-12-18 14:35:00,149.48,149.63,149.48,149.63,3720.0,144.3034,144.4482,144.3034,144.4482,3720.0
2019-12-18 14:40:00,149.63,149.64,149.52,149.52,5627.0,144.4482,144.4579,144.342,144.342,5627.0
2019-12-18 14:45:00,149.53,149.53,149.48,149.5,6793.0,144.3517,144.3517,144.3034,144.3227,6793.0
2019-12-18 14:50:00,149.5,149.59,149.5,149.57,5653.0,144.3227,144.4096,144.3227,144.3903,5653.0
2019-12-18 14:55:00,149.52,149.59,149.48,149.56,3272.0,144.342,144.4096,144.3034,144.3806,3272.0
2019-12-18 15:00:00,149.57,149.57,149.49,149.56,4505.0,144.3903,144.3903,144.313,144.3806,4505.0
2019-12-18 15:05:00,149.54,149.64,149.53,149.64,4989.0,144.3613,144.4579,144.3517,144.4579,4989.0
2019-12-18 15:10:00,149.64,149.65,149.55,149.6,6767.0,144.4579,144.4675,144.371,144.4192,6767.0
2019-12-18 15:15:00,149.6,149.65,149.59,149.62,2615.0,144.4192,144.4675,144.4096,144.4385,2615.0
2019-12-18 15:20:00,149.62,149.7,149.62,149.67,2753.0,144.4385,144.5158,144.4385,144.4868,2753.0
2019-12-18 15:25:00,149.69,149.72,149.65,149.72,4469.0,144.5061,144.5351,144.4675,144.5351,4469.0
2019-12-18 15:30:00,149.71,149.71,149.48,149.51,7518.0,144.5254,144.5254,144.3034,144.3324,7518.0
2019-12-18 15:35:00,149.5,149.59,149.47,149.57,9994.0,144.3227,144.4096,144.2937,144.3903,9994.0
2019-12-18 15:40:00,149.55,149.7,149.55,149.61,10083.0,144.371,144.5158,144.371,144.4289,10083.0
2019-12-18 15:45:00,149.57,149.57,149.45,149.54,7494.0,144.3903,144.3903,144.2744,144.3613,7494.0
2019-12-18 15:50:00,149.51,149.61,149.5,149.56,14050.0,144.3324,144.4289,144.3227,144.3806,14050.0
2019-12-18 15:55:00,149.55,149.59,149.5,149.56,39243.0,144.371,144.4096,144.3227,144.3806,39243.0
2019-12-19 09:30:00,149.16,149.72,149.16,149.64,22621.0,143.9945,144.5351,143.9945,144.4579,22621.0
2019-12-19 09:35:00,149.62,149.94,149.58,149.82,46908.0,144.4385,144.7475,144.3999,144.6316,46908.0
2019-12-19 09:40:00,149.85,150.37,149.76,150.29,38603.0,144.6606,145.1626,144.5737,145.0853,38603.0
2019-12-19 09:45:00,150.32,150.43,150.09,150.26,26257.0,145.1143,145.2205,144.8923,145.0564,26257.0
2019-12-19 09:50:00,150.24,150.4,150.1,150.14,24435.0,145.0371,145.1915,144.9019,144.9405,24435.0
2019-12-19 09:55:00,150.17,150.22,149.94,150.18,17552.0,144.9695,145.0178,144.7475,144.9792,17552.0
2019-12-19 10:00:00,150.16,150.25,150.06,150.12,10003.0,144.9598,145.0467,144.8633,144.9212,10003.0
2019-12-19 10:05:00,150.13,150.26,150.12,150.2,10400.0,144.9309,145.0564,144.9212,144.9985,10400.0
2019-12-19 10:10:00,150.25,150.27,150.08,150.08,9193.0,145.0467,145.066,144.8826,144.8826,9193.0
2019-12-19 10:15:00,150.12,150.2,150.11,150.11,3570.0,144.9212,144.9985,144.9116,144.9116,3570.0
2019-12-19 10:20:00,150.08,150.2,149.92,149.94,12293.0,144.8826,144.9985,144.7282,144.7475,12293.0
2019-12-19 10:25:00,149.95,149.97,149.8,149.88,12742.0,144.7571,144.7764,144.6123,144.6895,12742.0
2019-12-19 10:30:00,149.89,149.99,149.84,149.99,9134.0,144.6992,144.7957,144.6509,144.7957,9134.0
2019-12-19 10:35:00,150.0,150.09,149.99,150.06,7567.0,144.8054,144.8923,144.7957,144.8633,7567.0
2019-12-19 10:40:00,150.06,150.08,150.01,150.01,2511.0,144.8633,144.8826,144.815,144.815,2511.0
2019-12-19 10:45:00,150.03,150.04,149.74,149.74,9008.0,144.8343,144.844,144.5544,144.5544,9008.0
2019-12-19 10:50:00,149.74,149.84,149.71,149.75,6035.0,144.5544,144.6509,144.5254,144.564,6035.0
2019-12-19 10:55:00,149.81,149.83,149.58,149.68,16223.0,144.622,144.6413,144.3999,144.4965,16223.0
2019-12-19 11:00:00,149.68,149.75,149.67,149.72,7108.0,144.4965,144.564,144.4868,144.5351,7108.0
2019-12-19 11:05:00,149.7,149.71,149.54,149.55,7169.0,144.5158,144.5254,144.3613,144.371,7169.0
2019-12-19 11:10:00,149.55,149.6,149.45,149.59,17225.0,144.371,144.4192,144.2744,144.4096,17225.0
2019-12-19 11:15:00,149.57,149.8,149.54,149.73,14532.0,144.3903,144.6123,144.3613,144.5447,14532.0
2019-12-19 11:20:00,149.8,149.86,149.72,149.83,15048.0,144.6123,144.6702,144.5351,144.6413,15048.0
2019-12-19 11:25:00,149.82,150.06,149.74,150.06,8300.0,144.6316,144.8633,144.5544,144.8633,8300.0
2019-12-19 11:30:00,150.02,150.04,149.92,149.97,6195.0,144.8247,144.844,144.7282,144.7764,6195.0
2019-12-19 11:35:00,149.98,150.0,149.91,149.92,6141.0,144.7861,144.8054,144.7185,144.7282,6141.0
2019-12-19 11:40:00,149.94,149.94,149.77,149.78,5894.0,144.7475,144.7475,144.5834,144.593,5894.0
2019-12-19 11:45:00,149.78,149.83,149.77,149.82,8928.0,144.593,144.6413,144.5834,144.6316,8928.0
2019-12-19 11:50:00,149.86,149.86,149.77,149.83,5134.0,144.6702,144.6702,144.5834,144.6413,5134.0
2019-12-19 11:55:00,149.82,149.87,149.74,149.74,7000.0,144.6316,144.6799,144.5544,144.5544,7000.0
2019-12-19 12:00:00,149.76,150.05,149.76,149.99,5355.0,144.5737,144.8537,144.5737,144.7957,5355.0
2019-12-19 12:05:00,150.03,150.08,149.98,150.08,2600.0,144.8343,144.8826,144.7861,144.8826,2600.0
2019-12-19 12:10:00,150.04,150.04,149.97,149.98,1460.0,144.844,144.844,144.7764,144.7861,1460.0
2019-12-19 12:15:00,149.95,150.04,149.95,150.04,3300.0,144.7571,144.844,144.7571,144.844,3300.0
2019-12-19 12:20:00,150.01,150.09,149.98,150.0,3550.0,144.815,144.8923,144.7861,144.8054,3550.0
2019-12-19 12:25:00,150.0,150.01,149.9,149.92,5444.0,144.8054,144.815,144.7089,144.7282,5444.0
2019-12-19 12:30:00,149.92,150.05,149.92,150.05,3696.0,144.7282,144.8537,144.7282,144.8537,3696.0
2019-12-19 12:35:00,150.0,150.07,149.95,149.95,4125.0,144.8054,144.873,144.7571,144.7571,4125.0
2019-12-19 12:40:00,149.97,150.04,149.92,150.0,3950.0,144.7764,144.844,144.7282,144.8054,3950.0
2019-12-19 12:45:00,150.03,150.03,149.9,149.9,5110.0,144.8343,144.8343,144.7089,144.7089,5110.0
2019-12-19 12:50:00,149.9,150.0,149.9,150.0,4347.0,144.7089,144.8054,144.7089,144.8054,4347.0
2019-12-19 12:55:00,149.99,150.01,149.96,149.99,4079.0,144.7957,144.815,144.7668,144.7957,4079.0
2019-12-19 13:00:00,149.99,150.04,149.98,150.02,3335.0,144.7957,144.844,144.7861,144.8247,3335.0
2019-12-19 13:05:00,150.03,150.05,149.97,149.99,3542.0,144.8343,144.8537,144.7764,144.7957,3542.0
2019-12-19 13:10:00,150.0,150.06,150.0,150.05,4667.0,144.8054,144.8633,144.8054,144.8537,4667.0
2019-12-19 13:15:00,150.02,150.08,149.99,150.04,7195.0,144.8247,144.8826,144.7957,144.844,7195.0
2019-12-19 13:20:00,150.03,150.06,150.0,150.04,3280.0,144.8343,144.8633,144.8054,144.844,3280.0
2019-12-19 13:25:00,150.06,150.14,150.03,150.05,4751.0,144.8633,144.9405,144.8343,144.8537,4751.0
2019-12-19 13:30:00,150.06,150.1,150.02,150.1,6877.0,144.8633,144.9019,144.8247,144.9019,6877.0
2019-12-19 13:35:00,150.11,150.16,150.09,150.14,3607.0,144.9116,144.9598,144.8923,144.9405,3607.0
2019-12-19 13:40:00,150.14,150.16,150.1,150.16,4006.0,144.9405,144.9598,144.9019,144.9598,4006.0
2019-12-19 13:45:00,150.15,150.16,150.01,150.06,4311.0,144.9502,144.9598,144.815,144.8633,4311.0
2019-12-19 13:50:00,150.07,150.1,150.04,150.06,6088.0,144.873,144.9019,144.844,144.8633,6088.0
2019-12-19 13:55:00,150.04,150.1,150.01,150.07,3250.0,144.844,144.9019,144.815,144.873,3250.0
2019-12-19 14:00:00,150.07,150.14,150.07,150.14,4041.0,144.873,144.9405,144.873,144.9405,4041.0
2019-12-19 14:05:00,150.12,150.13,150.02,150.12,5177.0,144.9212,144.9309,144.8247,144.9212,5177.0
2019-12-19 14:10:00,150.1,150.17,150.09,150.14,14309.0,144.9019,144.9695,144.8923,144.9405,14309.0
2019-12-19 14:15:00,150.12,150.13,150.07,150.09,3402.0,144.9212,144.9309,144.873,144.8923,3402.0
2019-12-19 14:20:00,150.09,150.1,150.02,150.03,3235.0,144.8923,144.9019,144.8247,144.8343,3235.0
2019-12-19 14:25:00,150.03,150.05,149.97,150.0,15648.0,144.8343,144.8537,144.7764,144.8054,15648.0
2019-12-19 14:30:00,150.03,150.13,150.01,150.11,4950.0,144.8343,144.9309,144.815,144.9116,4950.0
2019-12-19 14:35:00,150.1,150.16,150.06,150.08,4851.0,144.9019,144.9598,144.8633,144.8826,4851.0
2019-12-19 14:40:00,150.08,150.1,150.01,150.01,5500.0,144.8826,144.9019,144.815,144.815,5500.0
2019-12-19 14:45:00,150.04,150.04,149.98,150.03,6551.0,144.844,144.844,144.7861,144.8343,6551.0
2019-12-19 14:50:00,150.02,150.04,149.97,149.99,5162.0,144.8247,144.844,144.7764,144.7957,5162.0
2019-12-19 14:55:00,149.98,149.99,149.91,149.95,5057.0,144.7861,144.7957,144.7185,144.7571,5057.0
2019-12-19 15:00:00,149.93,150.0,149.91,149.98,5652.0,144.7378,144.8054,144.7185,144.7861,5652.0
2019-12-19 15:05:00,150.0,150.05,149.95,149.95,5857.0,144.8054,144.8537,144.7571,144.7571,5857.0
2019-12-19 15:10:00,149.96,149.97,149.93,149.95,9777.0,144.7668,144.7764,144.7378,144.7571,9777.0
2019-12-19 15:15:00,149.94,150.02,149.92,150.02,5702.0,144.7475,144.8247,144.7282,144.8247,5702.0
2019-12-19 15:20:00,150.01,150.08,149.98,149.98,4881.0,144.815,144.8826,144.7861,144.7861,4881.0
2019-12-19 15:25:00,149.99,150.05,149.96,149.96,8701.0,144.7957,144.8537,144.7668,144.7668,8701.0
2019-12-19 15:30:00,149.96,150.02,149.96,149.99,11358.0,144.7668,144.8247,144.7668,144.7957,11358.0
2019-12-19 15:35:00,149.99,150.02,149.96,149.99,10659.0,144.7957,144.8247,144.7668,144.7957,10659.0
2019-12-19 15:40:00,149.97,150.04,149.96,150.02,13580.0,144.7764,144.844,144.7668,144.8247,13580.0
2019-12-19 15:45:00,150.01,150.02,149.96,150.0,15237.0,144.815,144.8247,144.7668,144.8054,15237.0
2019-12-19 15:50:00,149.99,150.16,149.89,150.11,44083.0,144.7957,144.9598,144.6992,144.9116,44083.0
2019-12-19 15:55:00,150.12,150.13,150.0,150.03,64918.0,144.9212,144.9309,144.8054,144.8343,64918.0
2019-12-20 09:30:00,151.27,151.28,148.51,150.6,440428.0,146.0314,146.0411,143.367,145.3846,440428.0
2019-12-20 09:35:00,150.69,151.21,150.6,150.94,30155.0,145.4715,145.9735,145.3846,145.7128,30155.0
2019-12-20 09:40:00,150.86,151.16,150.82,150.95,20990.0,145.6356,145.9252,145.597,145.7225,20990.0
2019-12-20 09:45:00,151.0,151.55,150.98,151.31,21921.0,145.7708,146.3017,145.7514,146.07,21921.0
2019-12-20 09:50:00,151.33,151.34,150.95,151.11,9816.0,146.0893,146.099,145.7225,145.8769,9816.0
2019-12-20 09:55:00,151.11,151.46,151.02,151.36,14752.0,145.8769,146.2148,145.7901,146.1183,14752.0
2019-12-20 10:00:00,151.38,151.51,151.28,151.33,39640.0,146.1376,146.2631,146.0411,146.0893,39640.0
2019-12-20 10:05:00,151.29,151.35,150.79,151.02,27684.0,146.0507,146.1086,145.568,145.7901,27684.0
2019-12-20 10:10:00,151.05,151.1,150.93,151.05,6741.0,145.819,145.8673,145.7032,145.819,6741.0
2019-12-20 10:15:00,151.07,151.32,151.03,151.08,8773.0,145.8383,146.0797,145.7997,145.848,8773.0
2019-12-20 10:20:00,151.06,151.33,151.06,151.19,8039.0,145.8287,146.0893,145.8287,145.9542,8039.0
2019-12-20 10:25:00,151.22,151.35,151.2,151.3,8355.0,145.9831,146.1086,145.9638,146.0604,8355.0
2019-12-20 10:30:00,151.27,151.27,150.93,150.94,16972.0,146.0314,146.0314,145.7032,145.7128,16972.0
2019-12-20 10:35:00,150.94,151.15,150.91,150.99,8296.0,145.7128,145.9156,145.6839,145.7611,8296.0
2019-12-20 10:40:00,151.03,151.07,150.95,150.96,8440.0,145.7997,145.8383,145.7225,145.7321,8440.0
2019-12-20 10:45:00,150.98,151.02,150.87,150.87,16313.0,145.7514,145.7901,145.6453,145.6453,16313.0
2019-12-20 10:50:00,150.86,150.89,150.8,150.89,3392.0,145.6356,145.6646,145.5777,145.6646,3392.0
2019-12-20 10:55:00,150.88,150.93,150.8,150.85,5215.0,145.6549,145.7032,145.5777,145.626,5215.0
2019-12-20 11:00:00,150.83,150.93,150.81,150.91,15628.0,145.6066,145.7032,145.5873,145.6839,15628.0
2019-12-20 11:05:00,150.95,151.0,150.93,150.96,15941.0,145.7225,145.7708,145.7032,145.7321,15941.0
2019-12-20 11:10:00,150.93,151.09,150.93,151.06,11491.0,145.7032,145.8576,145.7032,145.8287,11491.0
2019-12-20 11:15:00,151.0,151.0,150.88,150.92,5445.0,145.7708,145.7708,145.6549,145.6935,5445.0
2019-12-20 11:20:00,150.89,150.89,150.74,150.75,5570.0,145.6646,145.6646,145.5198,145.5294,5570.0
2019-12-20 11:25:00,150.76,150.89,150.76,150.81,5770.0,145.5391,145.6646,145.5391,145.5873,5770.0
2019-12-20 11:30:00,150.83,150.94,150.79,150.94,7723.0,145.6066,145.7128,145.568,145.7128,7723.0
2019-12-20 11:35:00,150.91,150.91,150.75,150.75,4499.0,145.6839,145.6839,145.5294,145.5294,4499.0
2019-12-20 11:40:00,150.78,150.84,150.7,150.79,7123.0,145.5584,145.6163,145.4811,145.568,7123.0
2019-12-20 11:45:00,150.79,150.79,150.67,150.68,7164.0,145.568,145.568,145.4522,145.4618,7164.0
2019-12-20 11:50:00,150.67,150.71,150.59,150.59,8550.0,145.4522,145.4908,145.375,145.375,8550.0
2019-12-20 11:55:00,150.58,150.68,150.53,150.64,17631.0,145.3653,145.4618,145.317,145.4232,17631.0
2019-12-20 12:00:00,150.64,150.7,150.6,150.61,16285.0,145.4232,145.4811,145.3846,145.3943,16285.0
2019-12-20 12:05:00,150.61,150.62,150.47,150.51,18582.0,145.3943,145.4039,145.2591,145.2977,18582.0
2019-12-20 12:10:00,150.5,150.52,150.38,150.44,6148.0,145.2881,145.3074,145.1722,145.2302,6148.0
2019-12-20 12:15:00,150.44,150.52,150.43,150.43,6861.0,145.2302,145.3074,145.2205,145.2205,6861.0
2019-12-20 12:20:00,150.37,150.45,150.37,150.43,3926.0,145.1626,145.2398,145.1626,145.2205,3926.0
2019-12-20 12:25:00,150.46,150.47,150.4,150.43,8446.0,145.2495,145.2591,145.1915,145.2205,8446.0
2019-12-20 12:30:00,150.43,150.43,150.34,150.34,8126.0,145.2205,145.2205,145.1336,145.1336,8126.0
2019-12-20 12:35:00,150.36,150.41,150.32,150.35,5127.0,145.1529,145.2012,145.1143,145.1433,5127.0
2019-12-20 12:40:00,150.37,150.41,150.32,150.39,5925.0,145.1626,145.2012,145.1143,145.1819,5925.0
2019-12-20 12:45:00,150.4,150.44,150.38,150.44,4020.0,145.1915,145.2302,145.1722,145.2302,4020.0
2019-12-20 12:50:00,150.44,150.46,150.43,150.46,2811.0,145.2302,145.2495,145.2205,145.2495,2811.0
2019-12-20 12:55:00,150.46,150.46,150.33,150.38,9751.0,145.2495,145.2495,145.124,145.1722,9751.0
2019-12-20 13:00:00,150.38,150.61,150.38,150.61,6367.0,145.1722,145.3943,145.1722,145.3943,6367.0
2019-12-20 13:05:00,150.62,150.81,150.62,150.75,3321.0,145.4039,145.5873,145.4039,145.5294,3321.0
2019-12-20 13:10:00,150.75,150.78,150.71,150.74,4383.0,145.5294,145.5584,145.4908,145.5198,4383.0
2019-12-20 13:15:00,150.72,150.72,150.67,150.69,3058.0,145.5005,145.5005,145.4522,145.4715,3058.0
2019-12-20 13:20:00,150.7,150.73,150.58,150.59,5176.0,145.4811,145.5101,145.3653,145.375,5176.0
2019-12-20 13:25:00,150.59,150.62,150.56,150.59,6277.0,145.375,145.4039,145.346,145.375,6277.0
2019-12-20 13:30:00,150.59,150.59,150.46,150.5,7907.0,145.375,145.375,145.2495,145.2881,7907.0
2019-12-20 13:35:00,150.47,150.5,150.39,150.41,3033.0,145.2591,145.2881,145.1819,145.2012,3033.0
2019-12-20 13:40:00,150.38,150.41,150.35,150.36,4010.0,145.1722,145.2012,145.1433,145.1529,4010.0
2019-12-20 13:45:00,150.33,150.43,150.32,150.37,14723.0,145.124,145.2205,145.1143,145.1626,14723.0
2019-12-20 13:50:00,150.4,150.4,150.24,150.24,2700.0,145.1915,145.1915,145.0371,145.0371,2700.0
2019-12-20 13:55:00,150.27,150.32,150.21,150.21,4288.0,145.066,145.1143,145.0081,145.0081,4288.0
2019-12-20 14:00:00,150.21,150.25,150.14,150.15,6706.0,145.0081,145.0467,144.9405,144.9502,6706.0
2019-12-20 14:05:00,150.2,150.2,150.07,150.14,4927.0,144.9985,144.9985,144.873,144.9405,4927.0
2019-12-20 14:10:00,150.13,150.25,150.11,150.22,5375.0,144.9309,145.0467,144.9116,145.0178,5375.0
2019-12-20 14:15:00,150.22,150.25,150.17,150.22,6386.0,145.0178,145.0467,144.9695,145.0178,6386.0
2019-12-20 14:20:00,150.24,150.25,150.2,150.23,3953.0,145.0371,145.0467,144.9985,145.0274,3953.0
2019-12-20 14:25:00,150.23,150.43,150.22,150.41,6748.0,145.0274,145.2205,145.0178,145.2012,6748.0
2019-12-20 14:30:00,150.42,150.43,150.35,150.36,7801.0,145.2108,145.2205,145.1433,145.1529,7801.0
2019-12-20 14:35:00,150.34,150.35,150.25,150.26,4375.0,145.1336,145.1433,145.0467,145.0564,4375.0
2019-12-20 14:40:00,150.28,150.34,150.24,150.31,6498.0,145.0757,145.1336,145.0371,145.1047,6498.0
2019-12-20 14:45:00,150.34,150.41,150.32,150.4,5593.0,145.1336,145.2012,145.1143,145.1915,5593.0
2019-12-20 14:50:00,150.39,150.48,150.37,150.45,2700.0,145.1819,145.2688,145.1626,145.2398,2700.0
2019-12-20 14:55:00,150.44,150.46,150.4,150.43,5904.0,145.2302,145.2495,145.1915,145.2205,5904.0
2019-12-20 15:00:00,150.44,150.54,150.39,150.52,12586.0,145.2302,145.3267,145.1819,145.3074,12586.0
2019-12-20 15:05:00,150.54,150.72,150.53,150.71,8389.0,145.3267,145.5005,145.317,145.4908,8389.0
2019-12-20 15:10:00,150.7,150.7,150.59,150.6,6425.0,145.4811,145.4811,145.375,145.3846,6425.0
2019-12-20 15:15:00,150.59,150.74,150.59,150.74,4750.0,145.375,145.5198,145.375,145.5198,4750.0
2019-12-20 15:20:00,150.75,150.77,150.65,150.65,9759.0,145.5294,145.5487,145.4329,145.4329,9759.0
2019-12-20 15:25:00,150.65,150.7,150.62,150.7,6159.0,145.4329,145.4811,145.4039,145.4811,6159.0
2019-12-20 15:30:00,150.7,150.77,150.69,150.75,7517.0,145.4811,145.5487,145.4715,145.5294,7517.0
2019-12-20 15:35:00,150.74,150.81,150.73,150.77,7995.0,145.5198,145.5873,145.5101,145.5487,7995.0
2019-12-20 15:40:00,150.74,150.77,150.71,150.76,8590.0,145.5198,145.5487,145.4908,145.5391,8590.0
2019-12-20 15:45:00,150.76,150.79,150.7,150.73,12296.0,145.5391,145.568,145.4811,145.5101,12296.0
2019-12-20 15:50:00,150.75,150.93,150.62,150.72,48617.0,145.5294,145.7032,145.4039,145.5005,48617.0
2019-12-20 15:55:00,150.72,150.86,150.72,150.74,64129.0,145.5005,145.6356,145.5005,145.5198,64129.0
2019-12-23 09:30:00,150.96,151.28,150.62,151.26,20794.0,145.7321,146.0411,145.4039,146.0218,20794.0
2019-12-23 09:35:00,151.25,151.4,151.09,151.14,5300.0,146.0121,146.1569,145.8576,145.9059,5300.0
2019-12-23 09:40:00,151.11,151.11,150.75,150.94,10569.0,145.8769,145.8769,145.5294,145.7128,10569.0
2019-12-23 09:45:00,150.86,151.07,150.85,151.03,2400.0,145.6356,145.8383,145.626,145.7997,2400.0
2019-12-23 09:50:00,151.03,151.25,150.89,150.92,4379.0,145.7997,146.0121,145.6646,145.6935,4379.0
2019-12-23 09:55:00,150.93,151.09,150.78,151.04,5040.0,145.7032,145.8576,145.5584,145.8094,5040.0
2019-12-23 10:00:00,151.04,151.45,151.04,151.39,5122.0,145.8094,146.2052,145.8094,146.1473,5122.0
2019-12-23 10:05:00,151.34,151.61,151.34,151.55,5704.0,146.099,146.3596,146.099,146.3017,5704.0
2019-12-23 10:10:00,151.6,151.69,151.43,151.47,11607.0,146.35,146.4369,146.1859,146.2245,11607.0
2019-12-23 10:15:00,151.41,151.46,151.33,151.44,4197.0,146.1666,146.2148,146.0893,146.1955,4197.0
2019-12-23 10:20:00,151.45,151.57,151.44,151.47,4530.0,146.2052,146.321,146.1955,146.2245,4530.0
2019-12-23 10:25:00,151.45,151.48,151.25,151.27,18300.0,146.2052,146.2341,146.0121,146.0314,18300.0
2019-12-23 10:30:00,151.27,151.42,151.26,151.42,5155.0,146.0314,146.1762,146.0218,146.1762,5155.0
2019-12-23 10:35:00,151.46,151.67,151.43,151.6,4150.0,146.2148,146.4176,146.1859,146.35,4150.0
2019-12-23 10:40:00,151.62,151.64,151.42,151.42,3012.0,146.3693,146.3886,146.1762,146.1762,3012.0
2019-12-23 10:45:00,151.39,151.44,151.28,151.37,3300.0,146.1473,146.1955,146.0411,146.1279,3300.0
2019-12-23 10:50:00,151.32,151.42,151.25,151.42,2500.0,146.0797,146.1762,146.0121,146.1762,2500.0
2019-12-23 10:55:00,151.42,151.54,151.41,151.53,3374.0,146.1762,146.2921,146.1666,146.2824,3374.0
2019-12-23 11:00:00,151.51,151.6,151.48,151.57,2746.0,146.2631,146.35,146.2341,146.321,2746.0
2019-12-23 11:05:00,151.6,151.62,151.51,151.51,3699.0,146.35,146.3693,146.2631,146.2631,3699.0
2019-12-23 11:10:00,151.47,151.65,151.4,151.65,4610.0,146.2245,146.3982,146.1569,146.3982,4610.0
2019-12-23 11:15:00,151.66,151.75,151.66,151.69,5488.0,146.4079,146.4948,146.4079,146.4369,5488.0
2019-12-23 11:20:00,151.7,151.87,151.7,151.85,16050.0,146.4465,146.6106,146.4465,146.5913,16050.0
2019-12-23 11:25:00,151.82,151.87,151.71,151.84,4768.0,146.5624,146.6106,146.4562,146.5817,4768.0
2019-12-23 11:30:00,151.86,151.86,151.68,151.68,4192.0,146.601,146.601,146.4272,146.4272,4192.0
2019-12-23 11:35:00,151.68,151.74,151.66,151.72,2599.0,146.4272,146.4851,146.4079,146.4658,2599.0
2019-12-23 11:40:00,151.73,151.8,151.7,151.74,4500.0,146.4755,146.5431,146.4465,146.4851,4500.0
2019-12-23 11:45:00,151.75,151.89,151.75,151.82,3395.0,146.4948,146.6299,146.4948,146.5624,3395.0
2019-12-23 11:50:00,151.81,151.85,151.67,151.8,6790.0,146.5527,146.5913,146.4176,146.5431,6790.0
2019-12-23 11:55:00,151.77,151.79,151.73,151.74,3305.0,146.5141,146.5334,146.4755,146.4851,3305.0
2019-12-23 12:00:00,151.75,151.76,151.52,151.59,9855.0,146.4948,146.5044,146.2727,146.3403,9855.0
2019-12-23 12:05:00,151.58,151.74,151.58,151.72,3998.0,146.3307,146.4851,146.3307,146.4658,3998.0
2019-12-23 12:10:00,151.7,151.74,151.69,151.69,4000.0,146.4465,146.4851,146.4369,146.4369,4000.0
2019-12-23 12:15:00,151.67,151.71,151.63,151.68,3000.0,146.4176,146.4562,146.3789,146.4272,3000.0
2019-12-23 12:20:00,151.64,151.65,151.49,151.49,7879.0,146.3886,146.3982,146.2438,146.2438,7879.0
2019-12-23 12:25:00,151.48,151.51,151.4,151.51,14450.0,146.2341,146.2631,146.1569,146.2631,14450.0
2019-12-23 12:30:00,151.62,151.62,151.51,151.55,2586.0,146.3693,146.3693,146.2631,146.3017,2586.0
2019-12-23 12:35:00,151.55,151.63,151.55,151.62,2500.0,146.3017,146.3789,146.3017,146.3693,2500.0
2019-12-23 12:40:00,151.63,151.68,151.56,151.63,2621.0,146.3789,146.4272,146.3114,146.3789,2621.0
2019-12-23 12:45:00,151.63,151.63,151.59,151.63,2150.0,146.3789,146.3789,146.3403,146.3789,2150.0
2019-12-23 12:50:00,151.67,151.67,151.52,151.52,1565.0,146.4176,146.4176,146.2727,146.2727,1565.0
2019-12-23 12:55:00,151.54,151.69,151.52,151.69,4039.0,146.2921,146.4369,146.2727,146.4369,4039.0
2019-12-23 13:00:00,151.63,151.66,151.59,151.65,2102.0,146.3789,146.4079,146.3403,146.3982,2102.0
2019-12-23 13:05:00,151.61,151.61,151.53,151.57,2682.0,146.3596,146.3596,146.2824,146.321,2682.0
2019-12-23 13:10:00,151.57,151.57,151.49,151.52,3200.0,146.321,146.321,146.2438,146.2727,3200.0
2019-12-23 13:15:00,151.52,151.62,151.52,151.61,2300.0,146.2727,146.3693,146.2727,146.3596,2300.0
2019-12-23 13:20:00,151.62,151.7,151.62,151.7,2973.0,146.3693,146.4465,146.3693,146.4465,2973.0
2019-12-23 13:25:00,151.7,151.73,151.69,151.7,2831.0,146.4465,146.4755,146.4369,146.4465,2831.0
2019-12-23 13:30:00,151.69,151.69,151.55,151.57,2395.0,146.4369,146.4369,146.3017,146.321,2395.0
2019-12-23 13:35:00,151.57,151.57,151.43,151.43,2807.0,146.321,146.321,146.1859,146.1859,2807.0
2019-12-23 13:40:00,151.43,151.43,151.32,151.34,4812.0,146.1859,146.1859,146.0797,146.099,4812.0
2019-12-23 13:45:00,151.34,151.38,151.26,151.3,2709.0,146.099,146.1376,146.0218,146.0604,2709.0
2019-12-23 13:50:00,151.31,151.41,151.3,151.33,2507.0,146.07,146.1666,146.0604,146.0893,2507.0
2019-12-23 13:55:00,151.34,151.4,151.34,151.37,1650.0,146.099,146.1569,146.099,146.1279,1650.0
2019-12-23 14:00:00,151.37,151.39,151.34,151.38,1800.0,146.1279,146.1473,146.099,146.1376,1800.0
2019-12-23 14:05:00,151.39,151.4,151.31,151.39,2291.0,146.1473,146.1569,146.07,146.1473,2291.0
2019-12-23 14:10:00,151.45,151.45,151.39,151.43,2000.0,146.2052,146.2052,146.1473,146.1859,2000.0
2019-12-23 14:15:00,151.4,151.45,151.39,151.45,1813.0,146.1569,146.2052,146.1473,146.2052,1813.0
2019-12-23 14:20:00,151.44,151.45,151.41,151.41,3750.0,146.1955,146.2052,146.1666,146.1666,3750.0
2019-12-23 14:25:00,151.41,151.47,151.4,151.44,2348.0,146.1666,146.2245,146.1569,146.1955,2348.0
2019-12-23 14:30:00,151.43,151.47,151.35,151.37,2802.0,146.1859,146.2245,146.1086,146.1279,2802.0
2019-12-23 14:35:00,151.38,151.41,151.36,151.39,2802.0,146.1376,146.1666,146.1183,146.1473,2802.0
2019-12-23 14:40:00,151.38,151.42,151.36,151.42,4608.0,146.1376,146.1762,146.1183,146.1762,4608.0
2019-12-23 14:45:00,151.42,151.49,151.42,151.44,4154.0,146.1762,146.2438,146.1762,146.1955,4154.0
2019-12-23 14:50:00,151.43,151.52,151.43,151.52,5714.0,146.1859,146.2727,146.1859,146.2727,5714.0
2019-12-23 14:55:00,151.5,151.54,151.47,151.53,3275.0,146.2534,146.2921,146.2245,146.2824,3275.0
2019-12-23 15:00:00,151.55,151.65,151.54,151.58,3626.0,146.3017,146.3982,146.2921,146.3307,3626.0
2019-12-23 15:05:00,151.57,151.6,151.51,151.51,4396.0,146.321,146.35,146.2631,146.2631,4396.0
2019-12-23 15:10:00,151.51,151.55,151.5,151.51,3216.0,146.2631,146.3017,146.2534,146.2631,3216.0
2019-12-23 15:15:00,151.52,151.59,151.52,151.56,3933.0,146.2727,146.3403,146.2727,146.3114,3933.0
2019-12-23 15:20:00,151.53,151.53,151.41,151.47,4436.0,146.2824,146.2824,146.1666,146.2245,4436.0
2019-12-23 15:25:00,151.49,151.59,151.46,151.59,6621.0,146.2438,146.3403,146.2148,146.3403,6621.0
2019-12-23 15:30:00,151.59,151.62,151.46,151.47,8950.0,146.3403,146.3693,146.2148,146.2245,8950.0
2019-12-23 15:35:00,151.43,151.47,151.4,151.45,7750.0,146.1859,146.2245,146.1569,146.2052,7750.0
2019-12-23 15:40:00,151.45,151.46,151.16,151.25,22109.0,146.2052,146.2148,145.9252,146.0121,22109.0
2019-12-23 15:45:00,151.23,151.29,151.2,151.23,4652.0,145.9928,146.0507,145.9638,145.9928,4652.0
2019-12-23 15:50:00,151.21,151.28,151.19,151.24,10172.0,145.9735,146.0411,145.9542,146.0024,10172.0
2019-12-23 15:55:00,151.25,151.28,151.14,151.23,24892.0,146.0121,146.0411,145.9059,145.9928,24892.0
2019-12-24 09:30:00,151.17,151.98,150.66,151.78,24075.0,145.9349,146.7168,145.4425,146.5237,24075.0
2019-12-24 09:35:00,151.76,152.21,151.76,151.95,9649.0,146.5044,146.9389,146.5044,146.6879,9649.0
2019-12-24 09:40:00,151.91,151.99,151.71,151.82,8582.0,146.6492,146.7265,146.4562,146.5624,8582.0
2019-12-24 09:45:00,151.85,152.36,151.85,152.36,25089.0,146.5913,147.0837,146.5913,147.0837,25089.0
2019-12-24 09:50:00,152.34,152.34,152.17,152.27,7762.0,147.0644,147.0644,146.9002,146.9968,7762.0
2019-12-24 09:55:00,152.27,152.36,152.02,152.02,8700.0,146.9968,147.0837,146.7554,146.7554,8700.0
2019-12-24 10:00:00,152.02,152.07,151.9,151.96,7373.0,146.7554,146.8037,146.6396,146.6975,7373.0
2019-12-24 10:05:00,152.05,152.2,152.01,152.1,7830.0,146.7844,146.9292,146.7458,146.8327,7830.0
2019-12-24 10:10:00,152.13,152.17,151.93,151.95,4972.0,146.8616,146.9002,146.6686,146.6879,4972.0
2019-12-24 10:15:00,151.91,152.0,151.9,151.92,10182.0,146.6492,146.7361,146.6396,146.6589,10182.0
2019-12-24 10:20:00,151.93,151.93,151.67,151.68,11435.0,146.6686,146.6686,146.4176,146.4272,11435.0
2019-12-24 10:25:00,151.67,151.72,151.61,151.64,14750.0,146.4176,146.4658,146.3596,146.3886,14750.0
2019-12-24 10:30:00,151.64,151.64,151.4,151.46,20115.0,146.3886,146.3886,146.1569,146.2148,20115.0
2019-12-24 10:35:00,151.44,151.46,151.25,151.34,8910.0,146.1955,146.2148,146.0121,146.099,8910.0
2019-12-24 10:40:00,151.3,151.55,151.3,151.31,12843.0,146.0604,146.3017,146.0604,146.07,12843.0
2019-12-24 10:45:00,151.28,151.28,151.08,151.08,19130.0,146.0411,146.0411,145.848,145.848,19130.0
2019-12-24 10:50:00,151.09,151.15,151.06,151.07,9915.0,145.8576,145.9156,145.8287,145.8383,9915.0
2019-12-24 10:55:00,151.11,151.23,150.8,150.85,29178.0,145.8769,145.9928,145.5777,145.626,29178.0
2019-12-24 11:00:00,150.85,151.08,150.83,150.96,16816.0,145.626,145.848,145.6066,145.7321,16816.0
2019-12-24 11:05:00,150.96,150.99,150.85,150.96,32696.0,145.7321,145.7611,145.626,145.7321,32696.0
2019-12-24 11:10:00,150.96,151.03,150.82,151.03,23189.0,145.7321,145.7997,145.597,145.7997,23189.0
2019-12-24 11:15:00,150.99,151.15,150.98,151.03,8609.0,145.7611,145.9156,145.7514,145.7997,8609.0
2019-12-24 11:20:00,151.03,151.26,150.99,151.12,32216.0,145.7997,146.0218,145.7611,145.8866,32216.0
2019-12-24 11:25:00,151.13,151.3,151.1,151.13,7198.0,145.8963,146.0604,145.8673,145.8963,7198.0
2019-12-24 11:30:00,151.13,151.19,150.91,150.91,9966.0,145.8963,145.9542,145.6839,145.6839,9966.0
2019-12-24 11:35:00,150.97,151.09,150.93,150.94,8413.0,145.7418,145.8576,145.7032,145.7128,8413.0
2019-12-24 11:40:00,150.96,151.02,150.94,151.01,7300.0,145.7321,145.7901,145.7128,145.7804,7300.0
2019-12-24 11:45:00,151.0,151.13,151.0,151.01,7270.0,145.7708,145.8963,145.7708,145.7804,7270.0
2019-12-24 11:50:00,150.96,150.97,150.9,150.96,3455.0,145.7321,145.7418,145.6742,145.7321,3455.0
2019-12-24 11:55:00,150.97,151.02,150.86,150.96,10489.0,145.7418,145.7901,145.6356,145.7321,10489.0
2019-12-24 12:00:00,150.96,151.24,150.96,151.06,6300.0,145.7321,146.0024,145.7321,145.8287,6300.0
2019-12-24 12:05:00,151.04,151.19,151.04,151.19,7116.0,145.8094,145.9542,145.8094,145.9542,7116.0
2019-12-24 12:10:00,151.22,151.54,151.22,151.54,3746.0,145.9831,146.2921,145.9831,146.2921,3746.0
2019-12-24 12:15:00,151.54,151.54,151.39,151.39,3551.0,146.2921,146.2921,146.1473,146.1473,3551.0
2019-12-24 12:20:00,151.42,151.56,151.41,151.47,4123.0,146.1762,146.3114,146.1666,146.2245,4123.0
2019-12-24 12:25:00,151.52,151.54,151.48,151.48,2783.0,146.2727,146.2921,146.2341,146.2341,2783.0
2019-12-24 12:30:00,151.5,151.51,151.36,151.44,4652.0,146.2534,146.2631,146.1183,146.1955,4652.0
2019-12-24 12:35:00,151.44,151.46,151.38,151.41,6811.0,146.1955,146.2148,146.1376,146.1666,6811.0
2019-12-24 12:40:00,151.42,151.57,151.41,151.57,3904.0,146.1762,146.321,146.1666,146.321,3904.0
2019-12-24 12:45:00,151.56,151.57,151.36,151.38,7648.0,146.3114,146.321,146.1183,146.1376,7648.0
2019-12-24 12:50:00,151.38,151.39,151.31,151.35,10237.0,146.1376,146.1473,146.07,146.1086,10237.0
2019-12-24 12:55:00,151.36,151.52,151.29,151.51,16840.0,146.1183,146.2727,146.0507,146.2631,16840.0
2019-12-26 09:30:00,151.76,151.85,151.54,151.74,8897.0,146.5044,146.5913,146.2921,146.4851,8897.0
2019-12-26 09:35:00,151.74,151.91,151.73,151.91,4600.0,146.4851,146.6492,146.4755,146.6492,4600.0
2019-12-26 09:40:00,151.85,152.0,151.85,151.95,4208.0,146.5913,146.7361,146.5913,146.6879,4208.0
2019-12-26 09:45:00,151.99,152.23,151.99,152.15,7479.0,146.7265,146.9582,146.7265,146.8809,7479.0
2019-12-26 09:50:00,152.2,152.23,152.02,152.02,5557.0,146.9292,146.9582,146.7554,146.7554,5557.0
2019-12-26 09:55:00,151.96,152.11,151.96,152.11,2385.0,146.6975,146.8423,146.6975,146.8423,2385.0
2019-12-26 10:00:00,152.17,152.23,152.13,152.17,8162.0,146.9002,146.9582,146.8616,146.9002,8162.0
2019-12-26 10:05:00,152.19,152.32,152.09,152.32,3337.0,146.9195,147.045,146.823,147.045,3337.0
2019-12-26 10:10:00,152.35,152.43,152.3,152.4,4756.0,147.074,147.1512,147.0257,147.1223,4756.0
2019-12-26 10:15:00,152.41,152.41,151.93,151.99,3896.0,147.1319,147.1319,146.6686,146.7265,3896.0
2019-12-26 10:20:00,152.02,152.06,151.99,151.99,4132.0,146.7554,146.794,146.7265,146.7265,4132.0
2019-12-26 10:25:00,151.99,152.22,151.99,152.21,6132.0,146.7265,146.9485,146.7265,146.9389,6132.0
2019-12-26 10:30:00,152.2,152.2,152.1,152.12,3660.0,146.9292,146.9292,146.8327,146.852,3660.0
2019-12-26 10:35:00,152.1,152.27,152.1,152.26,4430.0,146.8327,146.9968,146.8327,146.9871,4430.0
2019-12-26 10:40:00,152.25,152.39,152.24,152.39,3200.0,146.9775,147.1126,146.9678,147.1126,3200.0
2019-12-26 10:45:00,152.44,152.44,152.34,152.34,2718.0,147.1609,147.1609,147.0644,147.0644,2718.0
2019-12-26 10:50:00,152.39,152.48,152.34,152.47,5750.0,147.1126,147.1995,147.0644,147.1898,5750.0
2019-12-26 10:55:00,152.47,152.5,152.43,152.44,2945.0,147.1898,147.2188,147.1512,147.1609,2945.0
2019-12-26 11:00:00,152.44,152.51,152.43,152.46,4519.0,147.1609,147.2285,147.1512,147.1802,4519.0
2019-12-26 11:05:00,152.4,152.44,152.32,152.33,3350.0,147.1223,147.1609,147.045,147.0547,3350.0
2019-12-26 11:10:00,152.37,152.37,152.29,152.31,3097.0,147.0933,147.0933,147.0161,147.0354,3097.0
2019-12-26 11:15:00,152.32,152.36,152.24,152.24,3663.0,147.045,147.0837,146.9678,146.9678,3663.0
2019-12-26 11:20:00,152.25,152.38,152.24,152.37,4030.0,146.9775,147.103,146.9678,147.0933,4030.0
2019-12-26 11:25:00,152.37,152.41,152.32,152.33,3106.0,147.0933,147.1319,147.045,147.0547,3106.0
2019-12-26 11:30:00,152.33,152.34,152.27,152.27,2010.0,147.0547,147.0644,146.9968,146.9968,2010.0
2019-12-26 11:35:00,152.26,152.35,152.26,152.35,1700.0,146.9871,147.074,146.9871,147.074,1700.0
2019-12-26 11:40:00,152.37,152.44,152.36,152.44,3000.0,147.0933,147.1609,147.0837,147.1609,3000.0
2019-12-26 11:45:00,152.43,152.48,152.43,152.47,3150.0,147.1512,147.1995,147.1512,147.1898,3150.0
2019-12-26 11:50:00,152.48,152.52,152.45,152.52,2304.0,147.1995,147.2381,147.1705,147.2381,2304.0
2019-12-26 11:55:00,152.52,152.58,152.5,152.58,3202.0,147.2381,147.296,147.2188,147.296,3202.0
2019-12-26 12:00:00,152.58,152.62,152.42,152.46,4678.0,147.296,147.3347,147.1416,147.1802,4678.0
2019-12-26 12:05:00,152.49,152.51,152.45,152.5,3363.0,147.2092,147.2285,147.1705,147.2188,3363.0
2019-12-26 12:10:00,152.53,152.58,152.51,152.53,4107.0,147.2478,147.296,147.2285,147.2478,4107.0
2019-12-26 12:15:00,152.58,152.58,152.44,152.46,1940.0,147.296,147.296,147.1609,147.1802,1940.0
2019-12-26 12:20:00,152.45,152.47,152.42,152.42,2307.0,147.1705,147.1898,147.1416,147.1416,2307.0
2019-12-26 12:25:00,152.39,152.44,152.3,152.31,3807.0,147.1126,147.1609,147.0257,147.0354,3807.0
2019-12-26 12:30:00,152.31,152.36,152.31,152.33,3900.0,147.0354,147.0837,147.0354,147.0547,3900.0
2019-12-26 12:35:00,152.34,152.41,152.34,152.38,6271.0,147.0644,147.1319,147.0644,147.103,6271.0
2019-12-26 12:40:00,152.36,152.39,152.36,152.37,3000.0,147.0837,147.1126,147.0837,147.0933,3000.0
2019-12-26 12:45:00,152.37,152.37,152.33,152.33,2100.0,147.0933,147.0933,147.0547,147.0547,2100.0
2019-12-26 12:50:00,152.33,152.44,152.32,152.43,5300.0,147.0547,147.1609,147.045,147.1512,5300.0
2019-12-26 12:55:00,152.45,152.46,152.38,152.38,6550.0,147.1705,147.1802,147.103,147.103,6550.0
2019-12-26 13:00:00,152.39,152.43,152.33,152.41,12354.0,147.1126,147.1512,147.0547,147.1319,12354.0
2019-12-26 13:05:00,152.41,152.42,152.38,152.38,2804.0,147.1319,147.1416,147.103,147.103,2804.0
2019-12-26 13:10:00,152.37,152.43,152.37,152.42,1800.0,147.0933,147.1512,147.0933,147.1416,1800.0
2019-12-26 13:15:00,152.41,152.54,152.4,152.54,3495.0,147.1319,147.2574,147.1223,147.2574,3495.0
2019-12-26 13:20:00,152.59,152.7,152.58,152.7,2335.0,147.3057,147.4119,147.296,147.4119,2335.0
2019-12-26 13:25:00,152.7,152.89,152.69,152.86,5501.0,147.4119,147.5953,147.4022,147.5663,5501.0
2019-12-26 13:30:00,152.85,152.88,152.84,152.86,1900.0,147.5567,147.5857,147.547,147.5663,1900.0
2019-12-26 13:35:00,152.85,152.95,152.83,152.92,5188.0,147.5567,147.6532,147.5374,147.6243,5188.0
2019-12-26 13:40:00,152.93,152.96,152.92,152.93,2146.0,147.6339,147.6629,147.6243,147.6339,2146.0
2019-12-26 13:45:00,152.91,152.97,152.91,152.95,4140.0,147.6146,147.6725,147.6146,147.6532,4140.0
2019-12-26 13:50:00,152.95,153.1,152.94,153.1,5593.0,147.6532,147.798,147.6436,147.798,5593.0
2019-12-26 13:55:00,153.11,153.11,153.08,153.11,2687.0,147.8077,147.8077,147.7787,147.8077,2687.0
2019-12-26 14:00:00,153.1,153.1,153.06,153.09,4988.0,147.798,147.798,147.7594,147.7884,4988.0
2019-12-26 14:05:00,153.1,153.1,153.02,153.02,6179.0,147.798,147.798,147.7208,147.7208,6179.0
2019-12-26 14:10:00,153.0,153.09,153.0,153.08,2601.0,147.7015,147.7884,147.7015,147.7787,2601.0
2019-12-26 14:15:00,153.08,153.15,153.06,153.12,8711.0,147.7787,147.8463,147.7594,147.8173,8711.0
2019-12-26 14:20:00,153.14,153.16,153.01,153.08,12780.0,147.8366,147.856,147.7111,147.7787,12780.0
2019-12-26 14:25:00,153.07,153.08,153.0,153.0,2770.0,147.7691,147.7787,147.7015,147.7015,2770.0
2019-12-26 14:30:00,153.01,153.01,152.95,152.97,2567.0,147.7111,147.7111,147.6532,147.6725,2567.0
2019-12-26 14:35:00,152.97,153.06,152.97,153.0,3769.0,147.6725,147.7594,147.6725,147.7015,3769.0
2019-12-26 14:40:00,152.99,153.01,152.97,152.99,1961.0,147.6918,147.7111,147.6725,147.6918,1961.0
2019-12-26 14:45:00,152.99,153.09,152.97,153.09,4702.0,147.6918,147.7884,147.6725,147.7884,4702.0
2019-12-26 14:50:00,153.11,153.11,153.0,153.0,3602.0,147.8077,147.8077,147.7015,147.7015,3602.0
2019-12-26 14:55:00,152.97,153.03,152.97,153.03,1955.0,147.6725,147.7305,147.6725,147.7305,1955.0
2019-12-26 15:00:00,153.03,153.03,152.94,152.94,3913.0,147.7305,147.7305,147.6436,147.6436,3913.0
2019-12-26 15:05:00,152.94,152.96,152.91,152.93,2801.0,147.6436,147.6629,147.6146,147.6339,2801.0
2019-12-26 15:10:00,152.95,152.99,152.95,152.99,2500.0,147.6532,147.6918,147.6532,147.6918,2500.0
2019-12-26 15:15:00,152.99,153.05,152.99,153.04,4282.0,147.6918,147.7498,147.6918,147.7401,4282.0
2019-12-26 15:20:00,153.05,153.06,153.02,153.03,2900.0,147.7498,147.7594,147.7208,147.7305,2900.0
2019-12-26 15:25:00,153.02,153.05,153.01,153.04,3405.0,147.7208,147.7498,147.7111,147.7401,3405.0
2019-12-26 15:30:00,153.06,153.12,153.04,153.05,4607.0,147.7594,147.8173,147.7401,147.7498,4607.0
2019-12-26 15:35:00,153.05,153.07,152.96,152.99,9803.0,147.7498,147.7691,147.6629,147.6918,9803.0
2019-12-26 15:40:00,153.0,153.02,152.95,153.02,26999.0,147.7015,147.7208,147.6532,147.7208,26999.0
2019-12-26 15:45:00,153.05,153.14,153.03,153.08,6588.0,147.7498,147.8366,147.7305,147.7787,6588.0
2019-12-26 15:50:00,153.07,153.1,152.98,153.06,18729.0,147.7691,147.798,147.6822,147.7594,18729.0
2019-12-26 15:55:00,153.03,153.13,152.92,153.13,31042.0,147.7305,147.827,147.6243,147.827,31042.0
2019-12-27 09:30:00,153.57,153.57,152.88,152.89,11518.0,148.2518,148.2518,147.5857,147.5953,11518.0
2019-12-27 09:35:00,153.1,153.33,153.04,153.1,4163.0,147.798,148.0201,147.7401,147.798,4163.0
2019-12-27 09:40:00,152.97,153.19,152.9,152.9,2751.0,147.6725,147.8849,147.605,147.605,2751.0
2019-12-27 09:45:00,152.95,153.19,152.95,153.09,4964.0,147.6532,147.8849,147.6532,147.7884,4964.0
2019-12-27 09:50:00,153.09,153.17,153.09,153.16,2346.0,147.7884,147.8656,147.7884,147.856,2346.0
2019-12-27 09:55:00,153.05,153.1,152.73,152.74,2410.0,147.7498,147.798,147.4408,147.4505,2410.0
2019-12-27 10:00:00,152.73,152.84,152.68,152.68,3300.0,147.4408,147.547,147.3926,147.3926,3300.0
2019-12-27 10:05:00,152.68,152.79,152.66,152.79,2526.0,147.3926,147.4988,147.3733,147.4988,2526.0
2019-12-27 10:10:00,152.75,152.87,152.72,152.87,4600.0,147.4602,147.576,147.4312,147.576,4600.0
2019-12-27 10:15:00,152.84,152.84,152.61,152.63,7100.0,147.547,147.547,147.325,147.3443,7100.0
2019-12-27 10:20:00,152.66,152.66,152.53,152.54,4735.0,147.3733,147.3733,147.2478,147.2574,4735.0
2019-12-27 10:25:00,152.59,152.73,152.57,152.64,7664.0,147.3057,147.4408,147.2864,147.354,7664.0
2019-12-27 10:30:00,152.58,152.62,152.53,152.6,2286.0,147.296,147.3347,147.2478,147.3153,2286.0
2019-12-27 10:35:00,152.63,152.82,152.63,152.82,2854.0,147.3443,147.5277,147.3443,147.5277,2854.0
2019-12-27 10:40:00,152.75,152.85,152.73,152.75,6000.0,147.4602,147.5567,147.4408,147.4602,6000.0
2019-12-27 10:45:00,152.69,152.78,152.69,152.75,3762.0,147.4022,147.4891,147.4022,147.4602,3762.0
2019-12-27 10:50:00,152.75,152.98,152.74,152.93,4353.0,147.4602,147.6822,147.4505,147.6339,4353.0
2019-12-27 10:55:00,152.95,152.97,152.82,152.89,4000.0,147.6532,147.6725,147.5277,147.5953,4000.0
2019-12-27 11:00:00,152.92,152.92,152.76,152.84,2800.0,147.6243,147.6243,147.4698,147.547,2800.0
2019-12-27 11:05:00,152.86,152.89,152.85,152.86,1772.0,147.5663,147.5953,147.5567,147.5663,1772.0
2019-12-27 11:10:00,152.87,152.88,152.77,152.77,2753.0,147.576,147.5857,147.4795,147.4795,2753.0
2019-12-27 11:15:00,152.8,152.83,152.79,152.79,3524.0,147.5084,147.5374,147.4988,147.4988,3524.0
2019-12-27 11:20:00,152.8,152.86,152.77,152.83,1433.0,147.5084,147.5663,147.4795,147.5374,1433.0
2019-12-27 11:25:00,152.81,152.81,152.63,152.66,1731.0,147.5181,147.5181,147.3443,147.3733,1731.0
2019-12-27 11:30:00,152.64,152.66,152.6,152.65,2881.0,147.354,147.3733,147.3153,147.3636,2881.0
2019-12-27 11:35:00,152.63,152.64,152.55,152.61,6600.0,147.3443,147.354,147.2671,147.325,6600.0
2019-12-27 11:40:00,152.6,152.73,152.57,152.72,3262.0,147.3153,147.4408,147.2864,147.4312,3262.0
2019-12-27 11:45:00,152.71,152.79,152.7,152.74,1718.0,147.4215,147.4988,147.4119,147.4505,1718.0
2019-12-27 11:50:00,152.78,152.78,152.69,152.71,2300.0,147.4891,147.4891,147.4022,147.4215,2300.0
2019-12-27 11:55:00,152.69,152.73,152.66,152.67,1900.0,147.4022,147.4408,147.3733,147.3829,1900.0
2019-12-27 12:00:00,152.65,152.78,152.63,152.66,4962.0,147.3636,147.4891,147.3443,147.3733,4962.0
2019-12-27 12:05:00,152.69,152.74,152.65,152.67,1530.0,147.4022,147.4505,147.3636,147.3829,1530.0
2019-12-27 12:10:00,152.65,152.7,152.64,152.69,2248.0,147.3636,147.4119,147.354,147.4022,2248.0
2019-12-27 12:15:00,152.69,152.72,152.68,152.72,1159.0,147.4022,147.4312,147.3926,147.4312,1159.0
2019-12-27 12:20:00,152.73,152.76,152.7,152.7,2300.0,147.4408,147.4698,147.4119,147.4119,2300.0
2019-12-27 12:25:00,152.7,152.8,152.65,152.79,11779.0,147.4119,147.5084,147.3636,147.4988,11779.0
2019-12-27 12:30:00,152.79,152.9,152.72,152.83,10906.0,147.4988,147.605,147.4312,147.5374,10906.0
2019-12-27 12:35:00,152.83,152.86,152.77,152.83,5799.0,147.5374,147.5663,147.4795,147.5374,5799.0
2019-12-27 12:40:00,152.82,152.87,152.8,152.86,1800.0,147.5277,147.576,147.5084,147.5663,1800.0
2019-12-27 12:45:00,152.84,152.88,152.82,152.88,2194.0,147.547,147.5857,147.5277,147.5857,2194.0
2019-12-27 12:50:00,152.87,153.0,152.87,153.0,2298.0,147.576,147.7015,147.576,147.7015,2298.0
2019-12-27 12:55:00,153.0,153.07,152.99,153.06,6490.0,147.7015,147.7691,147.6918,147.7594,6490.0
2019-12-27 13:00:00,153.07,153.09,153.04,153.09,9166.0,147.7691,147.7884,147.7401,147.7884,9166.0
2019-12-27 13:05:00,153.09,153.18,153.06,153.13,3532.0,147.7884,147.8753,147.7594,147.827,3532.0
2019-12-27 13:10:00,153.15,153.16,153.04,153.04,9100.0,147.8463,147.856,147.7401,147.7401,9100.0
2019-12-27 13:15:00,153.01,153.04,152.99,153.01,1000.0,147.7111,147.7401,147.6918,147.7111,1000.0
2019-12-27 13:20:00,153.03,153.09,153.03,153.04,3131.0,147.7305,147.7884,147.7305,147.7401,3131.0
2019-12-27 13:25:00,153.01,153.08,152.99,153.07,3903.0,147.7111,147.7787,147.6918,147.7691,3903.0
2019-12-27 13:30:00,153.07,153.13,153.07,153.09,2850.0,147.7691,147.827,147.7691,147.7884,2850.0
2019-12-27 13:35:00,153.07,153.11,153.07,153.09,3877.0,147.7691,147.8077,147.7691,147.7884,3877.0
2019-12-27 13:40:00,153.08,153.08,153.01,153.03,2376.0,147.7787,147.7787,147.7111,147.7305,2376.0
2019-12-27 13:45:00,153.01,153.06,153.01,153.03,2850.0,147.7111,147.7594,147.7111,147.7305,2850.0
2019-12-27 13:50:00,153.03,153.05,153.01,153.04,3300.0,147.7305,147.7498,147.7111,147.7401,3300.0
2019-12-27 13:55:00,153.04,153.07,153.02,153.07,8258.0,147.7401,147.7691,147.7208,147.7691,8258.0
2019-12-27 14:00:00,153.07,153.12,153.07,153.07,4792.0,147.7691,147.8173,147.7691,147.7691,4792.0
2019-12-27 14:05:00,153.1,153.18,153.1,153.15,6190.0,147.798,147.8753,147.798,147.8463,6190.0
2019-12-27 14:10:00,153.13,153.14,153.08,153.12,4033.0,147.827,147.8366,147.7787,147.8173,4033.0
2019-12-27 14:15:00,153.11,153.14,153.09,153.14,2854.0,147.8077,147.8366,147.7884,147.8366,2854.0
2019-12-27 14:20:00,153.15,153.17,153.12,153.12,3832.0,147.8463,147.8656,147.8173,147.8173,3832.0
2019-12-27 14:25:00,153.12,153.14,153.1,153.1,2500.0,147.8173,147.8366,147.798,147.798,2500.0
2019-12-27 14:30:00,153.11,153.22,153.09,153.22,5375.0,147.8077,147.9139,147.7884,147.9139,5375.0
2019-12-27 14:35:00,153.23,153.3,153.23,153.27,3286.0,147.9235,147.9911,147.9235,147.9621,3286.0
2019-12-27 14:40:00,153.26,153.27,153.22,153.23,1100.0,147.9525,147.9621,147.9139,147.9235,1100.0
2019-12-27 14:45:00,153.23,153.24,153.19,153.21,2270.0,147.9235,147.9332,147.8849,147.9042,2270.0
2019-12-27 14:50:00,153.2,153.27,153.2,153.23,2450.0,147.8946,147.9621,147.8946,147.9235,2450.0
2019-12-27 14:55:00,153.22,153.22,153.14,153.19,1883.0,147.9139,147.9139,147.8366,147.8849,1883.0
2019-12-27 15:00:00,153.17,153.19,153.1,153.16,2738.0,147.8656,147.8849,147.798,147.856,2738.0
2019-12-27 15:05:00,153.14,153.14,153.03,153.03,2827.0,147.8366,147.8366,147.7305,147.7305,2827.0
2019-12-27 15:10:00,153.05,153.12,153.05,153.1,3492.0,147.7498,147.8173,147.7498,147.798,3492.0
2019-12-27 15:15:00,153.08,153.1,153.07,153.1,2518.0,147.7787,147.798,147.7691,147.798,2518.0
2019-12-27 15:20:00,153.11,153.11,153.05,153.09,4722.0,147.8077,147.8077,147.7498,147.7884,4722.0
2019-12-27 15:25:00,153.09,153.09,152.98,152.98,2312.0,147.7884,147.7884,147.6822,147.6822,2312.0
2019-12-27 15:30:00,152.95,153.05,152.95,153.0,5450.0,147.6532,147.7498,147.6532,147.7015,5450.0
2019-12-27 15:35:00,152.99,153.04,152.96,152.97,4107.0,147.6918,147.7401,147.6629,147.6725,4107.0
2019-12-27 15:40:00,152.96,152.96,152.87,152.87,6616.0,147.6629,147.6629,147.576,147.576,6616.0
2019-12-27 15:45:00,152.87,152.88,152.61,152.61,5189.0,147.576,147.5857,147.325,147.325,5189.0
2019-12-27 15:50:00,152.62,152.79,152.58,152.67,21785.0,147.3347,147.4988,147.296,147.3829,21785.0
2019-12-27 15:55:00,152.7,152.79,152.65,152.73,21516.0,147.4119,147.4988,147.3636,147.4408,21516.0
2019-12-30 09:30:00,153.0,153.24,152.42,152.42,13435.0,147.7015,147.9332,147.1416,147.1416,13435.0
2019-12-30 09:35:00,152.32,152.32,152.06,152.18,10522.0,147.045,147.045,146.794,146.9099,10522.0
2019-12-30 09:40:00,152.18,152.2,151.93,151.93,2557.0,146.9099,146.9292,146.6686,146.6686,2557.0
2019-12-30 09:45:00,151.88,152.08,151.76,152.01,7107.0,146.6203,146.8134,146.5044,146.7458,7107.0
2019-12-30 09:50:00,151.97,152.37,151.9,152.33,4600.0,146.7072,147.0933,146.6396,147.0547,4600.0
2019-12-30 09:55:00,152.41,152.51,151.91,151.98,5703.0,147.1319,147.2285,146.6492,146.7168,5703.0
2019-12-30 10:00:00,152.03,152.04,151.78,151.92,5816.0,146.7651,146.7747,146.5237,146.6589,5816.0
2019-12-30 10:05:00,151.96,152.11,151.83,151.9,6543.0,146.6975,146.8423,146.572,146.6396,6543.0
2019-12-30 10:10:00,151.87,151.88,151.41,151.48,12180.0,146.6106,146.6203,146.1666,146.2341,12180.0
2019-12-30 10:15:00,151.31,151.63,151.24,151.57,7796.0,146.07,146.3789,146.0024,146.321,7796.0
2019-12-30 10:20:00,151.56,151.79,151.55,151.68,1900.0,146.3114,146.5334,146.3017,146.4272,1900.0
2019-12-30 10:25:00,151.71,151.74,151.6,151.7,3750.0,146.4562,146.4851,146.35,146.4465,3750.0
2019-12-30 10:30:00,151.73,151.83,151.57,151.63,4966.0,146.4755,146.572,146.321,146.3789,4966.0
2019-12-30 10:35:00,151.72,151.84,151.68,151.84,6957.0,146.4658,146.5817,146.4272,146.5817,6957.0
2019-12-30 10:40:00,151.89,152.1,151.79,152.1,11975.0,146.6299,146.8327,146.5334,146.8327,11975.0
2019-12-30 10:45:00,152.1,152.11,151.93,151.93,2379.0,146.8327,146.8423,146.6686,146.6686,2379.0
2019-12-30 10:50:00,151.93,152.04,151.8,151.98,4120.0,146.6686,146.7747,146.5431,146.7168,4120.0
2019-12-30 10:55:00,152.03,152.07,151.98,152.0,2808.0,146.7651,146.8037,146.7168,146.7361,2808.0
2019-12-30 11:00:00,151.98,151.98,151.67,151.71,4263.0,146.7168,146.7168,146.4176,146.4562,4263.0
2019-12-30 11:05:00,151.73,151.73,151.58,151.64,3662.0,146.4755,146.4755,146.3307,146.3886,3662.0
2019-12-30 11:10:00,151.71,151.89,151.71,151.87,2601.0,146.4562,146.6299,146.4562,146.6106,2601.0
2019-12-30 11:15:00,151.86,151.93,151.78,151.86,7022.0,146.601,146.6686,146.5237,146.601,7022.0
2019-12-30 11:20:00,151.86,151.88,151.82,151.84,1852.0,146.601,146.6203,146.5624,146.5817,1852.0
2019-12-30 11:25:00,151.82,151.82,151.69,151.77,19877.0,146.5624,146.5624,146.4369,146.5141,19877.0
2019-12-30 11:30:00,151.81,151.93,151.81,151.83,1900.0,146.5527,146.6686,146.5527,146.572,1900.0
2019-12-30 11:35:00,151.81,151.87,151.81,151.87,2395.0,146.5527,146.6106,146.5527,146.6106,2395.0
2019-12-30 11:40:00,151.85,151.95,151.76,151.95,2732.0,146.5913,146.6879,146.5044,146.6879,2732.0
2019-12-30 11:45:00,151.93,152.07,151.93,152.0,2600.0,146.6686,146.8037,146.6686,146.7361,2600.0
2019-12-30 11:50:00,152.03,152.03,151.97,151.97,1170.0,146.7651,146.7651,146.7072,146.7072,1170.0
2019-12-30 11:55:00,151.96,151.96,151.83,151.83,1800.0,146.6975,146.6975,146.572,146.572,1800.0
2019-12-30 12:00:00,151.89,151.95,151.87,151.89,2000.0,146.6299,146.6879,146.6106,146.6299,2000.0
2019-12-30 12:05:00,151.89,152.01,151.82,152.01,2541.0,146.6299,146.7458,146.5624,146.7458,2541.0
2019-12-30 12:10:00,151.96,151.99,151.92,151.99,902.0,146.6975,146.7265,146.6589,146.7265,902.0
2019-12-30 12:15:00,151.97,152.06,151.97,152.0,3939.0,146.7072,146.794,146.7072,146.7361,3939.0
2019-12-30 12:20:00,151.95,151.95,151.82,151.89,5750.0,146.6879,146.6879,146.5624,146.6299,5750.0
2019-12-30 12:25:00,151.9,151.98,151.81,151.97,10383.0,146.6396,146.7168,146.5527,146.7072,10383.0
2019-12-30 12:30:00,151.99,152.13,151.99,152.12,3405.0,146.7265,146.8616,146.7265,146.852,3405.0
2019-12-30 12:35:00,152.1,152.1,151.97,152.0,3781.0,146.8327,146.8327,146.7072,146.7361,3781.0
2019-12-30 12:40:00,151.96,151.96,151.86,151.92,1543.0,146.6975,146.6975,146.601,146.6589,1543.0
2019-12-30 12:45:00,151.89,152.01,151.89,151.92,3893.0,146.6299,146.7458,146.6299,146.6589,3893.0
2019-12-30 12:50:00,151.95,152.04,151.84,151.9,12030.0,146.6879,146.7747,146.5817,146.6396,12030.0
2019-12-30 12:55:00,151.89,151.93,151.78,151.78,2364.0,146.6299,146.6686,146.5237,146.5237,2364.0
2019-12-30 13:00:00,151.82,151.85,151.79,151.81,1602.0,146.5624,146.5913,146.5334,146.5527,1602.0
2019-12-30 13:05:00,151.81,151.87,151.8,151.81,1901.0,146.5527,146.6106,146.5431,146.5527,1901.0
2019-12-30 13:10:00,151.8,151.81,151.76,151.81,1250.0,146.5431,146.5527,146.5044,146.5527,1250.0
2019-12-30 13:15:00,151.74,151.79,151.63,151.63,2523.0,146.4851,146.5334,146.3789,146.3789,2523.0
2019-12-30 13:20:00,151.63,151.71,151.63,151.65,2296.0,146.3789,146.4562,146.3789,146.3982,2296.0
2019-12-30 13:25:00,151.65,151.71,151.6,151.66,7735.0,146.3982,146.4562,146.35,146.4079,7735.0
2019-12-30 13:30:00,151.66,151.67,151.59,151.63,3178.0,146.4079,146.4176,146.3403,146.3789,3178.0
2019-12-30 13:35:00,151.69,151.77,151.68,151.7,7550.0,146.4369,146.5141,146.4272,146.4465,7550.0
2019-12-30 13:40:00,151.73,151.76,151.58,151.6,25904.0,146.4755,146.5044,146.3307,146.35,25904.0
2019-12-30 13:45:00,151.62,151.73,151.61,151.72,9295.0,146.3693,146.4755,146.3596,146.4658,9295.0
2019-12-30 13:50:00,151.72,151.86,151.72,151.82,3160.0,146.4658,146.601,146.4658,146.5624,3160.0
2019-12-30 13:55:00,151.86,151.88,151.84,151.86,941.0,146.601,146.6203,146.5817,146.601,941.0
2019-12-30 14:00:00,151.84,151.86,151.73,151.81,2700.0,146.5817,146.601,146.4755,146.5527,2700.0
2019-12-30 14:05:00,151.8,151.8,151.69,151.7,3084.0,146.5431,146.5431,146.4369,146.4465,3084.0
2019-12-30 14:10:00,151.68,151.73,151.64,151.69,3300.0,146.4272,146.4755,146.3886,146.4369,3300.0
2019-12-30 14:15:00,151.69,151.73,151.65,151.65,3447.0,146.4369,146.4755,146.3982,146.3982,3447.0
2019-12-30 14:20:00,151.65,151.8,151.64,151.73,16708.0,146.3982,146.5431,146.3886,146.4755,16708.0
2019-12-30 14:25:00,151.74,151.82,151.71,151.82,7005.0,146.4851,146.5624,146.4562,146.5624,7005.0
2019-12-30 14:30:00,151.81,151.82,151.72,151.75,3801.0,146.5527,146.5624,146.4658,146.4948,3801.0
2019-12-30 14:35:00,151.75,151.78,151.75,151.75,1074.0,146.4948,146.5237,146.4948,146.4948,1074.0
2019-12-30 14:40:00,151.75,151.85,151.74,151.77,3210.0,146.4948,146.5913,146.4851,146.5141,3210.0
2019-12-30 14:45:00,151.78,151.83,151.73,151.83,2600.0,146.5237,146.572,146.4755,146.572,2600.0
2019-12-30 14:50:00,151.81,151.84,151.78,151.78,2323.0,146.5527,146.5817,146.5237,146.5237,2323.0
2019-12-30 14:55:00,151.77,151.8,151.73,151.8,6091.0,146.5141,146.5431,146.4755,146.5431,6091.0
2019-12-30 15:00:00,151.78,151.86,151.73,151.85,7275.0,146.5237,146.601,146.4755,146.5913,7275.0
2019-12-30 15:05:00,151.84,151.86,151.8,151.8,1431.0,146.5817,146.601,146.5431,146.5431,1431.0
2019-12-30 15:10:00,151.79,151.82,151.75,151.75,2539.0,146.5334,146.5624,146.4948,146.4948,2539.0
2019-12-30 15:15:00,151.76,151.82,151.73,151.75,3778.0,146.5044,146.5624,146.4755,146.4948,3778.0
2019-12-30 15:20:00,151.76,151.82,151.76,151.79,1700.0,146.5044,146.5624,146.5044,146.5334,1700.0
2019-12-30 15:25:00,151.79,151.79,151.74,151.75,2547.0,146.5334,146.5334,146.4851,146.4948,2547.0
2019-12-30 15:30:00,151.76,151.82,151.7,151.74,5017.0,146.5044,146.5624,146.4465,146.4851,5017.0
2019-12-30 15:35:00,151.76,151.82,151.75,151.77,3003.0,146.5044,146.5624,146.4948,146.5141,3003.0
2019-12-30 15:40:00,151.78,151.79,151.74,151.74,5449.0,146.5237,146.5334,146.4851,146.4851,5449.0
2019-12-30 15:45:00,151.74,151.8,151.69,151.8,19264.0,146.4851,146.5431,146.4369,146.5431,19264.0
2019-12-30 15:50:00,151.77,151.82,151.65,151.8,24579.0,146.5141,146.5624,146.3982,146.5431,24579.0
2019-12-30 15:55:00,151.79,151.91,151.67,151.89,41621.0,146.5334,146.6492,146.4176,146.6299,41621.0
2019-12-31 09:30:00,151.69,151.79,151.24,151.37,17818.0,146.4369,146.5334,146.0024,146.1279,17818.0
2019-12-31 09:35:00,151.38,151.58,151.29,151.3,11204.0,146.1376,146.3307,146.0507,146.0604,11204.0
2019-12-31 09:40:00,151.36,151.63,151.31,151.31,12715.0,146.1183,146.3789,146.07,146.07,12715.0
2019-12-31 09:45:00,151.35,151.77,151.28,151.66,23282.0,146.1086,146.5141,146.0411,146.4079,23282.0
2019-12-31 09:50:00,151.67,151.95,151.67,151.8,7302.0,146.4176,146.6879,146.4176,146.5431,7302.0
2019-12-31 09:55:00,151.8,152.09,151.68,152.09,6137.0,146.5431,146.823,146.4272,146.823,6137.0
2019-12-31 10:00:00,152.08,152.15,151.93,152.09,16809.0,146.8134,146.8809,146.6686,146.823,16809.0
2019-12-31 10:05:00,152.09,152.27,151.95,152.27,8865.0,146.823,146.9968,146.6879,146.9968,8865.0
2019-12-31 10:10:00,152.27,152.39,152.14,152.36,9833.0,146.9968,147.1126,146.8713,147.0837,9833.0
2019-12-31 10:15:00,152.38,152.45,152.27,152.29,4878.0,147.103,147.1705,146.9968,147.0161,4878.0
2019-12-31 10:20:00,152.31,152.44,152.27,152.4,6542.0,147.0354,147.1609,146.9968,147.1223,6542.0
2019-12-31 10:25:00,152.37,152.39,152.09,152.1,9054.0,147.0933,147.1126,146.823,146.8327,9054.0
2019-12-31 10:30:00,152.13,152.18,151.88,151.93,10840.0,146.8616,146.9099,146.6203,146.6686,10840.0
2019-12-31 10:35:00,151.92,152.02,151.91,151.98,7777.0,146.6589,146.7554,146.6492,146.7168,7777.0
2019-12-31 10:40:00,151.98,151.98,151.77,151.83,7477.0,146.7168,146.7168,146.5141,146.572,7477.0
2019-12-31 10:45:00,151.82,151.85,151.71,151.8,8250.0,146.5624,146.5913,146.4562,146.5431,8250.0
2019-12-31 10:50:00,151.79,151.84,151.7,151.71,8618.0,146.5334,146.5817,146.4465,146.4562,8618.0
2019-12-31 10:55:00,151.76,151.89,151.74,151.88,9001.0,146.5044,146.6299,146.4851,146.6203,9001.0
2019-12-31 11:00:00,151.84,151.94,151.81,151.87,8078.0,146.5817,146.6782,146.5527,146.6106,8078.0
2019-12-31 11:05:00,151.88,151.95,151.54,151.56,10851.0,146.6203,146.6879,146.2921,146.3114,10851.0
2019-12-31 11:10:00,151.6,151.68,151.58,151.64,4858.0,146.35,146.4272,146.3307,146.3886,4858.0
2019-12-31 11:15:00,151.54,151.59,151.23,151.27,12040.0,146.2921,146.3403,145.9928,146.0314,12040.0
2019-12-31 11:20:00,151.22,151.39,151.18,151.24,9162.0,145.9831,146.1473,145.9445,146.0024,9162.0
2019-12-31 11:25:00,151.27,151.28,151.08,151.13,4817.0,146.0314,146.0411,145.848,145.8963,4817.0
2019-12-31 11:30:00,151.11,151.14,150.87,150.94,15921.0,145.8769,145.9059,145.6453,145.7128,15921.0
2019-12-31 11:35:00,150.9,150.94,150.81,150.87,7333.0,145.6742,145.7128,145.5873,145.6453,7333.0
2019-12-31 11:40:00,150.89,150.96,150.84,150.96,5201.0,145.6646,145.7321,145.6163,145.7321,5201.0
2019-12-31 11:45:00,151.04,151.24,151.01,151.13,6700.0,145.8094,146.0024,145.7804,145.8963,6700.0
2019-12-31 11:50:00,151.11,151.15,151.03,151.03,7400.0,145.8769,145.9156,145.7997,145.7997,7400.0
2019-12-31 11:55:00,151.06,151.09,150.96,150.97,7431.0,145.8287,145.8576,145.7321,145.7418,7431.0
2019-12-31 12:00:00,150.97,151.15,150.96,151.1,16200.0,145.7418,145.9156,145.7321,145.8673,16200.0
2019-12-31 12:05:00,151.11,151.11,151.05,151.06,3100.0,145.8769,145.8769,145.819,145.8287,3100.0
2019-12-31 12:10:00,150.97,151.11,150.89,151.08,13154.0,145.7418,145.8769,145.6646,145.848,13154.0
2019-12-31 12:15:00,151.07,151.07,150.97,150.98,1500.0,145.8383,145.8383,145.7418,145.7514,1500.0
2019-12-31 12:20:00,150.99,151.02,150.9,150.98,7024.0,145.7611,145.7901,145.6742,145.7514,7024.0
2019-12-31 12:25:00,151.0,151.06,150.99,151.05,3200.0,145.7708,145.8287,145.7611,145.819,3200.0
2019-12-31 12:30:00,150.98,151.08,150.95,151.02,4511.0,145.7514,145.848,145.7225,145.7901,4511.0
2019-12-31 12:35:00,151.01,151.1,150.99,151.1,4144.0,145.7804,145.8673,145.7611,145.8673,4144.0
2019-12-31 12:40:00,151.08,151.13,151.03,151.03,1854.0,145.848,145.8963,145.7997,145.7997,1854.0
2019-12-31 12:45:00,151.03,151.09,151.0,151.09,3884.0,145.7997,145.8576,145.7708,145.8576,3884.0
2019-12-31 12:50:00,151.04,151.04,151.0,151.03,3413.0,145.8094,145.8094,145.7708,145.7997,3413.0
2019-12-31 12:55:00,151.04,151.11,150.86,150.88,13645.0,145.8094,145.8769,145.6356,145.6549,13645.0
2019-12-31 13:00:00,150.85,150.93,150.82,150.93,6152.0,145.626,145.7032,145.597,145.7032,6152.0
2019-12-31 13:05:00,150.92,150.97,150.88,150.92,3400.0,145.6935,145.7418,145.6549,145.6935,3400.0
2019-12-31 13:10:00,150.91,150.94,150.85,150.87,3773.0,145.6839,145.7128,145.626,145.6453,3773.0
2019-12-31 13:15:00,150.89,150.97,150.89,150.92,5301.0,145.6646,145.7418,145.6646,145.6935,5301.0
2019-12-31 13:20:00,150.92,151.01,150.91,150.91,4010.0,145.6935,145.7804,145.6839,145.6839,4010.0
2019-12-31 13:25:00,150.93,150.97,150.92,150.94,2300.0,145.7032,145.7418,145.6935,145.7128,2300.0
2019-12-31 13:30:00,150.96,150.97,150.93,150.94,2181.0,145.7321,145.7418,145.7032,145.7128,2181.0
2019-12-31 13:35:00,150.95,151.03,150.92,151.03,3025.0,145.7225,145.7997,145.6935,145.7997,3025.0
2019-12-31 13:40:00,151.03,151.12,151.03,151.08,1900.0,145.7997,145.8866,145.7997,145.848,1900.0
2019-12-31 13:45:00,151.08,151.15,151.06,151.15,3150.0,145.848,145.9156,145.8287,145.9156,3150.0
2019-12-31 13:50:00,151.15,151.15,151.11,151.11,2550.0,145.9156,145.9156,145.8769,145.8769,2550.0
2019-12-31 13:55:00,151.12,151.16,151.1,151.16,4534.0,145.8866,145.9252,145.8673,145.9252,4534.0
2019-12-31 14:00:00,151.17,151.24,151.12,151.21,10777.0,145.9349,146.0024,145.8866,145.9735,10777.0
2019-12-31 14:05:00,151.25,151.28,151.16,151.19,4528.0,146.0121,146.0411,145.9252,145.9542,4528.0
2019-12-31 14:10:00,151.21,151.21,151.08,151.11,4797.0,145.9735,145.9735,145.848,145.8769,4797.0
2019-12-31 14:15:00,151.12,151.15,151.02,151.07,4650.0,145.8866,145.9156,145.7901,145.8383,4650.0
2019-12-31 14:20:00,151.02,151.21,151.02,151.19,4320.0,145.7901,145.9735,145.7901,145.9542,4320.0
2019-12-31 14:25:00,151.21,151.25,151.15,151.15,5313.0,145.9735,146.0121,145.9156,145.9156,5313.0
2019-12-31 14:30:00,151.16,151.2,151.13,151.15,6198.0,145.9252,145.9638,145.8963,145.9156,6198.0
2019-12-31 14:35:00,151.16,151.19,151.13,151.17,3365.0,145.9252,145.9542,145.8963,145.9349,3365.0
2019-12-31 14:40:00,151.16,151.19,151.07,151.12,5150.0,145.9252,145.9542,145.8383,145.8866,5150.0
2019-12-31 14:45:00,151.11,151.13,151.07,151.07,4258.0,145.8769,145.8963,145.8383,145.8383,4258.0
2019-12-31 14:50:00,151.06,151.11,150.96,150.96,5019.0,145.8287,145.8769,145.7321,145.7321,5019.0
2019-12-31 14:55:00,150.96,151.03,150.92,150.97,6835.0,145.7321,145.7997,145.6935,145.7418,6835.0
2019-12-31 15:00:00,151.0,151.02,150.91,151.02,5722.0,145.7708,145.7901,145.6839,145.7901,5722.0
2019-12-31 15:05:00,151.03,151.06,150.98,151.02,4421.0,145.7997,145.8287,145.7514,145.7901,4421.0
2019-12-31 15:10:00,151.03,151.1,151.0,151.1,5681.0,145.7997,145.8673,145.7708,145.8673,5681.0
2019-12-31 15:15:00,151.11,151.2,151.06,151.17,5444.0,145.8769,145.9638,145.8287,145.9349,5444.0
2019-12-31 15:20:00,151.16,151.18,151.1,151.17,5613.0,145.9252,145.9445,145.8673,145.9349,5613.0
2019-12-31 15:25:00,151.17,151.31,151.17,151.28,5242.0,145.9349,146.07,145.9349,146.0411,5242.0
2019-12-31 15:30:00,151.27,151.35,151.27,151.34,10350.0,146.0314,146.1086,146.0314,146.099,10350.0
2019-12-31 15:35:00,151.35,151.35,151.27,151.35,6640.0,146.1086,146.1086,146.0314,146.1086,6640.0
2019-12-31 15:40:00,151.35,151.49,151.35,151.45,12360.0,146.1086,146.2438,146.1086,146.2052,12360.0
2019-12-31 15:45:00,151.44,151.5,151.42,151.46,11359.0,146.1955,146.2534,146.1762,146.2148,11359.0
2019-12-31 15:50:00,151.49,151.51,151.24,151.34,28609.0,146.2438,146.2631,146.0024,146.099,28609.0
2019-12-31 15:55:00,151.36,151.53,151.23,151.41,65592.0,146.1183,146.2824,145.9928,146.1666,65592.0
2020-01-02 09:30:00,151.5,152.6,151.03,152.0,55473.0,146.2534,147.3153,145.7997,146.7361,55473.0
2020-01-02 09:35:00,151.91,152.28,151.72,152.11,10597.0,146.6492,147.0064,146.4658,146.8423,10597.0
2020-01-02 09:40:00,152.11,152.2,151.78,152.07,10642.0,146.8423,146.9292,146.5237,146.8037,10642.0
2020-01-02 09:45:00,151.99,152.11,151.75,151.77,15798.0,146.7265,146.8423,146.4948,146.5141,15798.0
2020-01-02 09:50:00,151.8,152.01,151.76,151.98,8285.0,146.5431,146.7458,146.5044,146.7168,8285.0
2020-01-02 09:55:00,151.99,152.26,151.91,152.26,16110.0,146.7265,146.9871,146.6492,146.9871,16110.0
2020-01-02 10:00:00,152.26,152.3,152.04,152.14,11794.0,146.9871,147.0257,146.7747,146.8713,11794.0
2020-01-02 10:05:00,152.15,152.2,152.11,152.15,11955.0,146.8809,146.9292,146.8423,146.8809,11955.0
2020-01-02 10:10:00,152.19,152.22,152.02,152.03,15944.0,146.9195,146.9485,146.7554,146.7651,15944.0
2020-01-02 10:15:00,152.03,152.04,151.81,151.97,9302.0,146.7651,146.7747,146.5527,146.7072,9302.0
2020-01-02 10:20:00,152.0,152.03,151.79,151.86,37038.0,146.7361,146.7651,146.5334,146.601,37038.0
2020-01-02 10:25:00,151.82,152.0,151.82,151.91,8650.0,146.5624,146.7361,146.5624,146.6492,8650.0
2020-01-02 10:30:00,151.95,151.95,151.82,151.89,3900.0,146.6879,146.6879,146.5624,146.6299,3900.0
2020-01-02 10:35:00,151.87,151.95,151.84,151.89,10938.0,146.6106,146.6879,146.5817,146.6299,10938.0
2020-01-02 10:40:00,151.87,151.88,151.83,151.88,6794.0,146.6106,146.6203,146.572,146.6203,6794.0
2020-01-02 10:45:00,151.9,151.91,151.86,151.9,7571.0,146.6396,146.6492,146.601,146.6396,7571.0
2020-01-02 10:50:00,151.9,151.98,151.86,151.98,9744.0,146.6396,146.7168,146.601,146.7168,9744.0
2020-01-02 10:55:00,152.04,152.13,151.97,152.1,18424.0,146.7747,146.8616,146.7072,146.8327,18424.0
2020-01-02 11:00:00,152.12,152.12,151.98,152.02,12067.0,146.852,146.852,146.7168,146.7554,12067.0
2020-01-02 11:05:00,152.02,152.04,151.94,152.02,12181.0,146.7554,146.7747,146.6782,146.7554,12181.0
2020-01-02 11:10:00,152.04,152.08,151.93,152.08,10078.0,146.7747,146.8134,146.6686,146.8134,10078.0
2020-01-02 11:15:00,152.07,152.07,151.97,152.02,14888.0,146.8037,146.8037,146.7072,146.7554,14888.0
2020-01-02 11:20:00,152.03,152.38,152.02,152.36,5549.0,146.7651,147.103,146.7554,147.0837,5549.0
2020-01-02 11:25:00,152.39,152.47,152.22,152.47,13527.0,147.1126,147.1898,146.9485,147.1898,13527.0
2020-01-02 11:30:00,152.44,152.5,152.26,152.29,10840.0,147.1609,147.2188,146.9871,147.0161,10840.0
2020-01-02 11:35:00,152.29,152.33,152.21,152.27,3156.0,147.0161,147.0547,146.9389,146.9968,3156.0
2020-01-02 11:40:00,152.25,152.25,152.0,152.04,4253.0,146.9775,146.9775,146.7361,146.7747,4253.0
2020-01-02 11:45:00,152.11,152.15,152.01,152.08,5303.0,146.8423,146.8809,146.7458,146.8134,5303.0
2020-01-02 11:50:00,152.06,152.19,151.95,152.15,12481.0,146.794,146.9195,146.6879,146.8809,12481.0
2020-01-02 11:55:00,152.13,152.13,151.99,152.04,3179.0,146.8616,146.8616,146.7265,146.7747,3179.0
2020-01-02 12:00:00,152.06,152.19,152.02,152.16,14519.0,146.794,146.9195,146.7554,146.8906,14519.0
2020-01-02 12:05:00,152.17,152.17,152.11,152.16,1600.0,146.9002,146.9002,146.8423,146.8906,1600.0
2020-01-02 12:10:00,152.2,152.26,152.18,152.25,4556.0,146.9292,146.9871,146.9099,146.9775,4556.0
2020-01-02 12:15:00,152.25,152.42,152.25,152.39,6781.0,146.9775,147.1416,146.9775,147.1126,6781.0
2020-01-02 12:20:00,152.41,152.47,152.34,152.36,6450.0,147.1319,147.1898,147.0644,147.0837,6450.0
2020-01-02 12:25:00,152.39,152.54,152.39,152.44,9188.0,147.1126,147.2574,147.1126,147.1609,9188.0
2020-01-02 12:30:00,152.48,152.49,152.36,152.4,10326.0,147.1995,147.2092,147.0837,147.1223,10326.0
2020-01-02 12:35:00,152.41,152.48,152.4,152.48,3186.0,147.1319,147.1995,147.1223,147.1995,3186.0
2020-01-02 12:40:00,152.5,152.5,152.42,152.43,3678.0,147.2188,147.2188,147.1416,147.1512,3678.0
2020-01-02 12:45:00,152.42,152.44,152.26,152.26,4734.0,147.1416,147.1609,146.9871,146.9871,4734.0
2020-01-02 12:50:00,152.25,152.38,152.23,152.37,4020.0,146.9775,147.103,146.9582,147.0933,4020.0
2020-01-02 12:55:00,152.37,152.41,152.35,152.37,4540.0,147.0933,147.1319,147.074,147.0933,4540.0
2020-01-02 13:00:00,152.36,152.36,152.21,152.26,3860.0,147.0837,147.0837,146.9389,146.9871,3860.0
2020-01-02 13:05:00,152.28,152.29,152.25,152.25,3208.0,147.0064,147.0161,146.9775,146.9775,3208.0
2020-01-02 13:10:00,152.23,152.26,152.01,152.03,4176.0,146.9582,146.9871,146.7458,146.7651,4176.0
2020-01-02 13:15:00,152.05,152.11,152.03,152.11,7177.0,146.7844,146.8423,146.7651,146.8423,7177.0
2020-01-02 13:20:00,152.1,152.21,152.08,152.12,4496.0,146.8327,146.9389,146.8134,146.852,4496.0
2020-01-02 13:25:00,152.1,152.13,152.08,152.13,1643.0,146.8327,146.8616,146.8134,146.8616,1643.0
2020-01-02 13:30:00,152.14,152.14,152.09,152.09,1836.0,146.8713,146.8713,146.823,146.823,1836.0
2020-01-02 13:35:00,152.09,152.11,151.93,151.96,5007.0,146.823,146.8423,146.6686,146.6975,5007.0
2020-01-02 13:40:00,151.96,152.05,151.95,152.01,2855.0,146.6975,146.7844,146.6879,146.7458,2855.0
2020-01-02 13:45:00,152.01,152.02,151.88,151.89,13745.0,146.7458,146.7554,146.6203,146.6299,13745.0
2020-01-02 13:50:00,151.89,151.93,151.86,151.92,3355.0,146.6299,146.6686,146.601,146.6589,3355.0
2020-01-02 13:55:00,151.9,151.99,151.87,151.99,3300.0,146.6396,146.7265,146.6106,146.7265,3300.0
2020-01-02 14:00:00,151.99,152.03,151.91,152.03,2991.0,146.7265,146.7651,146.6492,146.7651,2991.0
2020-01-02 14:05:00,152.01,152.01,151.89,151.89,3129.0,146.7458,146.7458,146.6299,146.6299,3129.0
2020-01-02 14:10:00,151.92,152.0,151.89,151.98,4915.0,146.6589,146.7361,146.6299,146.7168,4915.0
2020-01-02 14:15:00,152.0,152.06,151.96,151.99,3732.0,146.7361,146.794,146.6975,146.7265,3732.0
2020-01-02 14:20:00,151.99,152.11,151.99,151.99,8195.0,146.7265,146.8423,146.7265,146.7265,8195.0
2020-01-02 14:25:00,152.0,152.11,152.0,152.06,3357.0,146.7361,146.8423,146.7361,146.794,3357.0
2020-01-02 14:30:00,152.05,152.06,151.96,152.0,3569.0,146.7844,146.794,146.6975,146.7361,3569.0
2020-01-02 14:35:00,151.99,152.01,151.94,151.99,4600.0,146.7265,146.7458,146.6782,146.7265,4600.0
2020-01-02 14:40:00,152.0,152.03,151.98,152.03,6834.0,146.7361,146.7651,146.7168,146.7651,6834.0
2020-01-02 14:45:00,152.03,152.04,151.95,152.0,9646.0,146.7651,146.7747,146.6879,146.7361,9646.0
2020-01-02 14:50:00,152.0,152.02,151.9,151.92,6466.0,146.7361,146.7554,146.6396,146.6589,6466.0
2020-01-02 14:55:00,151.92,151.94,151.89,151.9,8691.0,146.6589,146.6782,146.6299,146.6396,8691.0
2020-01-02 15:00:00,151.91,151.91,151.82,151.84,23342.0,146.6492,146.6492,146.5624,146.5817,23342.0
2020-01-02 15:05:00,151.87,151.88,151.83,151.83,6568.0,146.6106,146.6203,146.572,146.572,6568.0
2020-01-02 15:10:00,151.84,151.87,151.77,151.77,11121.0,146.5817,146.6106,146.5141,146.5141,11121.0
2020-01-02 15:15:00,151.76,151.79,151.71,151.72,13727.0,146.5044,146.5334,146.4562,146.4658,13727.0
2020-01-02 15:20:00,151.72,151.75,151.71,151.72,9157.0,146.4658,146.4948,146.4562,146.4658,9157.0
2020-01-02 15:25:00,151.72,151.74,151.51,151.59,21239.0,146.4658,146.4851,146.2631,146.3403,21239.0
2020-01-02 15:30:00,151.64,151.77,151.5,151.69,36840.0,146.3886,146.5141,146.2534,146.4369,36840.0
2020-01-02 15:35:00,151.68,151.7,151.52,151.53,13331.0,146.4272,146.4465,146.2727,146.2824,13331.0
2020-01-02 15:40:00,151.55,151.56,151.45,151.51,15802.0,146.3017,146.3114,146.2052,146.2631,15802.0
2020-01-02 15:45:00,151.48,151.52,151.24,151.28,29509.0,146.2341,146.2727,146.0024,146.0411,29509.0
2020-01-02 15:50:00,151.32,151.55,151.29,151.5,104943.0,146.0797,146.3017,146.0507,146.2534,104943.0
2020-01-02 15:55:00,151.5,151.56,151.34,151.49,182800.0,146.2534,146.3114,146.099,146.2438,182800.0
2020-01-03 09:30:00,149.19,149.96,149.15,149.55,45463.0,144.0234,144.7668,143.9848,144.371,45463.0
2020-01-03 09:35:00,149.5,149.5,149.12,149.49,42298.0,144.3227,144.3227,143.9559,144.313,42298.0
2020-01-03 09:40:00,149.51,149.95,149.43,149.74,19034.0,144.3324,144.7571,144.2551,144.5544,19034.0
2020-01-03 09:45:00,149.73,149.89,149.38,149.39,18425.0,144.5447,144.6992,144.2069,144.2165,18425.0
2020-01-03 09:50:00,149.34,149.4,149.16,149.3,16403.0,144.1682,144.2262,143.9945,144.1296,16403.0
2020-01-03 09:55:00,149.3,149.75,149.21,149.75,8959.0,144.1296,144.564,144.0427,144.564,8959.0
2020-01-03 10:00:00,149.7,149.7,149.19,149.38,21081.0,144.5158,144.5158,144.0234,144.2069,21081.0
2020-01-03 10:05:00,149.37,149.52,149.27,149.45,34547.0,144.1972,144.342,144.1007,144.2744,34547.0
2020-01-03 10:10:00,149.44,149.69,149.34,149.63,23745.0,144.2648,144.5061,144.1682,144.4482,23745.0
2020-01-03 10:15:00,149.65,149.65,149.42,149.43,15712.0,144.4675,144.4675,144.2455,144.2551,15712.0
2020-01-03 10:20:00,149.39,149.58,149.25,149.56,15793.0,144.2165,144.3999,144.0814,144.3806,15793.0
2020-01-03 10:25:00,149.53,149.53,149.45,149.45,10672.0,144.3517,144.3517,144.2744,144.2744,10672.0
2020-01-03 10:30:00,149.44,149.54,149.4,149.48,33326.0,144.2648,144.3613,144.2262,144.3034,33326.0
2020-01-03 10:35:00,149.5,149.55,149.42,149.54,19618.0,144.3227,144.371,144.2455,144.3613,19618.0
2020-01-03 10:40:00,149.55,149.57,149.45,149.48,17740.0,144.371,144.3903,144.2744,144.3034,17740.0
2020-01-03 10:45:00,149.51,149.54,149.44,149.46,24888.0,144.3324,144.3613,144.2648,144.2841,24888.0
2020-01-03 10:50:00,149.46,149.49,149.32,149.33,11733.0,144.2841,144.313,144.1489,144.1586,11733.0
2020-01-03 10:55:00,149.32,149.49,149.23,149.49,12091.0,144.1489,144.313,144.0621,144.313,12091.0
2020-01-03 11:00:00,149.47,149.52,149.38,149.41,17492.0,144.2937,144.342,144.2069,144.2358,17492.0
2020-01-03 11:05:00,149.49,149.54,149.41,149.42,8751.0,144.313,144.3613,144.2358,144.2455,8751.0
2020-01-03 11:10:00,149.4,149.52,149.35,149.5,7350.0,144.2262,144.342,144.1779,144.3227,7350.0
2020-01-03 11:15:00,149.5,149.6,149.46,149.6,17224.0,144.3227,144.4192,144.2841,144.4192,17224.0
2020-01-03 11:20:00,149.58,149.62,149.56,149.57,9386.0,144.3999,144.4385,144.3806,144.3903,9386.0
2020-01-03 11:25:00,149.59,149.59,149.49,149.54,7114.0,144.4096,144.4096,144.313,144.3613,7114.0
2020-01-03 11:30:00,149.58,149.62,149.51,149.59,14745.0,144.3999,144.4385,144.3324,144.4096,14745.0
2020-01-03 11:35:00,149.61,149.64,149.57,149.61,17091.0,144.4289,144.4579,144.3903,144.4289,17091.0
2020-01-03 11:40:00,149.62,149.62,149.55,149.58,5816.0,144.4385,144.4385,144.371,144.3999,5816.0
2020-01-03 11:45:00,149.59,149.72,149.58,149.68,13613.0,144.4096,144.5351,144.3999,144.4965,13613.0
2020-01-03 11:50:00,149.68,149.78,149.67,149.77,15397.0,144.4965,144.593,144.4868,144.5834,15397.0
2020-01-03 11:55:00,149.78,149.79,149.71,149.76,19311.0,144.593,144.6027,144.5254,144.5737,19311.0
2020-01-03 12:00:00,149.75,150.0,149.73,149.97,15703.0,144.564,144.8054,144.5447,144.7764,15703.0
2020-01-03 12:05:00,149.97,150.02,149.8,149.86,15189.0,144.7764,144.8247,144.6123,144.6702,15189.0
2020-01-03 12:10:00,149.84,149.86,149.76,149.8,7905.0,144.6509,144.6702,144.5737,144.6123,7905.0
2020-01-03 12:15:00,149.79,149.81,149.74,149.78,9318.0,144.6027,144.622,144.5544,144.593,9318.0
2020-01-03 12:20:00,149.78,149.81,149.75,149.79,4184.0,144.593,144.622,144.564,144.6027,4184.0
2020-01-03 12:25:00,149.78,149.82,149.72,149.73,10660.0,144.593,144.6316,144.5351,144.5447,10660.0
2020-01-03 12:30:00,149.72,149.73,149.62,149.63,9085.0,144.5351,144.5447,144.4385,144.4482,9085.0
2020-01-03 12:35:00,149.64,149.72,149.64,149.68,8459.0,144.4579,144.5351,144.4579,144.4965,8459.0
2020-01-03 12:40:00,149.7,149.71,149.59,149.65,11351.0,144.5158,144.5254,144.4096,144.4675,11351.0
2020-01-03 12:45:00,149.65,149.68,149.59,149.63,8431.0,144.4675,144.4965,144.4096,144.4482,8431.0
2020-01-03 12:50:00,149.62,149.68,149.58,149.6,9288.0,144.4385,144.4965,144.3999,144.4192,9288.0
2020-01-03 12:55:00,149.6,149.61,149.56,149.58,14441.0,144.4192,144.4289,144.3806,144.3999,14441.0
2020-01-03 13:00:00,149.59,149.64,149.58,149.59,9168.0,144.4096,144.4579,144.3999,144.4096,9168.0
2020-01-03 13:05:00,149.59,149.69,149.58,149.68,6430.0,144.4096,144.5061,144.3999,144.4965,6430.0
2020-01-03 13:10:00,149.68,149.69,149.61,149.62,23867.0,144.4965,144.5061,144.4289,144.4385,23867.0
2020-01-03 13:15:00,149.61,149.65,149.5,149.52,7450.0,144.4289,144.4675,144.3227,144.342,7450.0
2020-01-03 13:20:00,149.5,149.81,149.5,149.77,6001.0,144.3227,144.622,144.3227,144.5834,6001.0
2020-01-03 13:25:00,149.76,149.82,149.67,149.67,10650.0,144.5737,144.6316,144.4868,144.4868,10650.0
2020-01-03 13:30:00,149.65,149.7,149.51,149.51,14879.0,144.4675,144.5158,144.3324,144.3324,14879.0
2020-01-03 13:35:00,149.51,149.51,149.11,149.38,18965.0,144.3324,144.3324,143.9462,144.2069,18965.0
2020-01-03 13:40:00,149.52,149.54,149.36,149.5,15576.0,144.342,144.3613,144.1876,144.3227,15576.0
2020-01-03 13:45:00,149.49,149.51,149.41,149.43,8290.0,144.313,144.3324,144.2358,144.2551,8290.0
2020-01-03 13:50:00,149.43,149.43,149.11,149.19,25720.0,144.2551,144.2551,143.9462,144.0234,25720.0
2020-01-03 13:55:00,149.2,149.22,149.13,149.2,5446.0,144.0331,144.0524,143.9655,144.0331,5446.0
2020-01-03 14:00:00,149.25,149.3,149.14,149.14,4900.0,144.0814,144.1296,143.9752,143.9752,4900.0
2020-01-03 14:05:00,149.14,149.18,149.02,149.02,6556.0,143.9752,144.0138,143.8593,143.8593,6556.0
2020-01-03 14:10:00,149.02,149.06,148.95,149.01,5150.0,143.8593,143.8979,143.7918,143.8497,5150.0
2020-01-03 14:15:00,149.01,149.18,149.0,149.1,4886.0,143.8497,144.0138,143.84,143.9366,4886.0
2020-01-03 14:20:00,149.1,149.26,149.07,149.15,10420.0,143.9366,144.091,143.9076,143.9848,10420.0
2020-01-03 14:25:00,149.17,149.17,149.06,149.14,17110.0,144.0041,144.0041,143.8979,143.9752,17110.0
2020-01-03 14:30:00,149.13,149.21,148.99,149.21,21745.0,143.9655,144.0427,143.8304,144.0427,21745.0
2020-01-03 14:35:00,149.23,149.36,149.23,149.32,4718.0,144.0621,144.1876,144.0621,144.1489,4718.0
2020-01-03 14:40:00,149.3,149.32,149.23,149.24,8426.0,144.1296,144.1489,144.0621,144.0717,8426.0
2020-01-03 14:45:00,149.24,149.26,149.2,149.22,7352.0,144.0717,144.091,144.0331,144.0524,7352.0
2020-01-03 14:50:00,149.22,149.24,149.17,149.21,12172.0,144.0524,144.0717,144.0041,144.0427,12172.0
2020-01-03 14:55:00,149.22,149.33,149.21,149.32,6308.0,144.0524,144.1586,144.0427,144.1489,6308.0
2020-01-03 15:00:00,149.32,149.35,149.27,149.3,24950.0,144.1489,144.1779,144.1007,144.1296,24950.0
2020-01-03 15:05:00,149.31,149.31,149.2,149.27,8306.0,144.1393,144.1393,144.0331,144.1007,8306.0
2020-01-03 15:10:00,149.26,149.32,149.19,149.2,12747.0,144.091,144.1489,144.0234,144.0331,12747.0
2020-01-03 15:15:00,149.21,149.24,149.15,149.19,8849.0,144.0427,144.0717,143.9848,144.0234,8849.0
2020-01-03 15:20:00,149.2,149.25,149.02,149.04,12857.0,144.0331,144.0814,143.8593,143.8786,12857.0
2020-01-03 15:25:00,149.05,149.11,149.03,149.06,11171.0,143.8883,143.9462,143.869,143.8979,11171.0
2020-01-03 15:30:00,149.08,149.08,148.9,148.9,13324.0,143.9172,143.9172,143.7435,143.7435,13324.0
2020-01-03 15:35:00,148.9,149.01,148.83,148.84,19664.0,143.7435,143.8497,143.6759,143.6856,19664.0
2020-01-03 15:40:00,148.86,149.08,148.86,149.06,21134.0,143.7049,143.9172,143.7049,143.8979,21134.0
2020-01-03 15:45:00,149.06,149.11,148.74,148.95,22595.0,143.8979,143.9462,143.589,143.7918,22595.0
2020-01-03 15:50:00,148.95,149.27,148.92,149.2,78278.0,143.7918,144.1007,143.7628,144.0331,78278.0
2020-01-03 15:55:00,149.21,149.36,149.16,149.25,115496.0,144.0427,144.1876,143.9945,144.0814,115496.0
2020-01-06 09:30:00,147.9,147.99,147.64,147.77,41078.0,142.7781,142.865,142.5271,142.6526,41078.0
2020-01-06 09:35:00,147.82,147.82,147.15,147.39,19503.0,142.7009,142.7009,142.0541,142.2858,19503.0
2020-01-06 09:40:00,147.39,147.48,147.2,147.28,20741.0,142.2858,142.3727,142.1024,142.1796,20741.0
2020-01-06 09:45:00,147.25,147.4,146.97,147.21,21768.0,142.1506,142.2954,141.8803,142.112,21768.0
2020-01-06 09:50:00,147.27,147.31,146.49,146.49,25018.0,142.1699,142.2085,141.4169,141.4169,25018.0
2020-01-06 09:55:00,146.55,146.9,146.47,146.51,18066.0,141.4749,141.8127,141.3976,141.4362,18066.0
2020-01-06 10:00:00,146.61,146.68,146.34,146.5,24519.0,141.5328,141.6004,141.2721,141.4266,24519.0
2020-01-06 10:05:00,146.5,146.54,146.28,146.3,55806.0,141.4266,141.4652,141.2142,141.2335,55806.0
2020-01-06 10:10:00,146.24,146.39,146.21,146.29,14634.0,141.1756,141.3204,141.1466,141.2239,14634.0
2020-01-06 10:15:00,146.28,146.64,146.24,146.33,29904.0,141.2142,141.5617,141.1756,141.2625,29904.0
2020-01-06 10:20:00,146.42,146.52,146.39,146.42,11034.0,141.3494,141.4459,141.3204,141.3494,11034.0
2020-01-06 10:25:00,146.43,146.44,146.29,146.39,15038.0,141.359,141.3687,141.2239,141.3204,15038.0
2020-01-06 10:30:00,146.42,146.51,146.29,146.49,14508.0,141.3494,141.4362,141.2239,141.4169,14508.0
2020-01-06 10:35:00,146.5,146.64,146.47,146.49,12965.0,141.4266,141.5617,141.3976,141.4169,12965.0
2020-01-06 10:40:00,146.5,146.74,146.45,146.67,24065.0,141.4266,141.6583,141.3783,141.5907,24065.0
2020-01-06 10:45:00,146.7,146.71,146.62,146.69,20500.0,141.6197,141.6293,141.5424,141.61,20500.0
2020-01-06 10:50:00,146.7,146.83,146.53,146.56,45844.0,141.6197,141.7452,141.4556,141.4845,45844.0
2020-01-06 10:55:00,146.56,146.64,146.39,146.44,50782.0,141.4845,141.5617,141.3204,141.3687,50782.0
2020-01-06 11:00:00,146.48,146.56,146.37,146.39,11435.0,141.4073,141.4845,141.3011,141.3204,11435.0
2020-01-06 11:05:00,146.39,146.59,146.31,146.36,12957.0,141.3204,141.5135,141.2432,141.2914,12957.0
2020-01-06 11:10:00,146.39,146.76,146.39,146.76,15515.0,141.3204,141.6776,141.3204,141.6776,15515.0
2020-01-06 11:15:00,146.76,146.93,146.72,146.83,52537.0,141.6776,141.8417,141.639,141.7452,52537.0
2020-01-06 11:20:00,146.81,146.88,146.74,146.86,16819.0,141.7259,141.7934,141.6583,141.7741,16819.0
2020-01-06 11:25:00,146.85,146.9,146.76,146.88,9679.0,141.7645,141.8127,141.6776,141.7934,9679.0
2020-01-06 11:30:00,146.88,146.92,146.85,146.9,8409.0,141.7934,141.8321,141.7645,141.8127,8409.0
2020-01-06 11:35:00,146.87,146.99,146.85,146.92,10517.0,141.7838,141.8996,141.7645,141.8321,10517.0
2020-01-06 11:40:00,146.93,146.93,146.84,146.88,8374.0,141.8417,141.8417,141.7548,141.7934,8374.0
2020-01-06 11:45:00,146.91,147.09,146.91,147.02,11911.0,141.8224,141.9962,141.8224,141.9286,11911.0
2020-01-06 11:50:00,147.02,147.02,146.89,146.93,11599.0,141.9286,141.9286,141.8031,141.8417,11599.0
2020-01-06 11:55:00,146.92,147.05,146.91,147.02,6547.0,141.8321,141.9575,141.8224,141.9286,6547.0
2020-01-06 12:00:00,146.99,147.01,146.77,146.77,25018.0,141.8996,141.9189,141.6872,141.6872,25018.0
2020-01-06 12:05:00,146.77,146.98,146.74,146.98,8170.0,141.6872,141.89,141.6583,141.89,8170.0
2020-01-06 12:10:00,147.01,147.09,146.98,147.0,6806.0,141.9189,141.9962,141.89,141.9093,6806.0
2020-01-06 12:15:00,146.98,147.01,146.93,146.99,10380.0,141.89,141.9189,141.8417,141.8996,10380.0
2020-01-06 12:20:00,147.0,147.08,146.95,146.96,4700.0,141.9093,141.9865,141.861,141.8707,4700.0
2020-01-06 12:25:00,146.97,147.04,146.97,147.03,6089.0,141.8803,141.9479,141.8803,141.9382,6089.0
2020-01-06 12:30:00,147.05,147.06,146.97,147.03,20518.0,141.9575,141.9672,141.8803,141.9382,20518.0
2020-01-06 12:35:00,147.04,147.04,146.97,146.98,9635.0,141.9479,141.9479,141.8803,141.89,9635.0
2020-01-06 12:40:00,146.98,147.13,146.98,147.13,35402.0,141.89,142.0348,141.89,142.0348,35402.0
2020-01-06 12:45:00,147.11,147.32,147.1,147.25,12632.0,142.0155,142.2182,142.0058,142.1506,12632.0
2020-01-06 12:50:00,147.27,147.31,147.18,147.28,4552.0,142.1699,142.2085,142.083,142.1796,4552.0
2020-01-06 12:55:00,147.3,147.36,147.28,147.32,3000.0,142.1989,142.2568,142.1796,142.2182,3000.0
2020-01-06 13:00:00,147.3,147.44,147.28,147.44,5767.0,142.1989,142.334,142.1796,142.334,5767.0
2020-01-06 13:05:00,147.44,147.64,147.44,147.53,7383.0,142.334,142.5271,142.334,142.4209,7383.0
2020-01-06 13:10:00,147.55,147.55,147.48,147.48,4477.0,142.4402,142.4402,142.3727,142.3727,4477.0
2020-01-06 13:15:00,147.51,147.66,147.5,147.66,7349.0,142.4016,142.5464,142.392,142.5464,7349.0
2020-01-06 13:20:00,147.66,147.66,147.45,147.45,7143.0,142.5464,142.5464,142.3437,142.3437,7143.0
2020-01-06 13:25:00,147.47,147.53,147.38,147.47,5250.0,142.363,142.4209,142.2761,142.363,5250.0
2020-01-06 13:30:00,147.47,147.62,147.47,147.6,3891.0,142.363,142.5078,142.363,142.4885,3891.0
2020-01-06 13:35:00,147.64,147.74,147.63,147.73,5689.0,142.5271,142.6237,142.5175,142.614,5689.0
2020-01-06 13:40:00,147.73,147.76,147.46,147.47,8893.0,142.614,142.643,142.3533,142.363,8893.0
2020-01-06 13:45:00,147.44,147.46,147.26,147.27,3408.0,142.334,142.3533,142.1603,142.1699,3408.0
2020-01-06 13:50:00,147.31,147.35,147.21,147.23,8564.0,142.2085,142.2472,142.112,142.1313,8564.0
2020-01-06 13:55:00,147.22,147.25,147.16,147.21,5209.0,142.1217,142.1506,142.0637,142.112,5209.0
2020-01-06 14:00:00,147.2,147.21,146.98,147.03,7328.0,142.1024,142.112,141.89,141.9382,7328.0
2020-01-06 14:05:00,147.05,147.09,147.0,147.01,9221.0,141.9575,141.9962,141.9093,141.9189,9221.0
2020-01-06 14:10:00,147.03,147.06,146.98,147.01,17468.0,141.9382,141.9672,141.89,141.9189,17468.0
2020-01-06 14:15:00,147.05,147.2,146.99,147.1,12072.0,141.9575,142.1024,141.8996,142.0058,12072.0
2020-01-06 14:20:00,147.1,147.12,147.01,147.01,7143.0,142.0058,142.0251,141.9189,141.9189,7143.0
2020-01-06 14:25:00,147.0,147.02,146.95,146.97,8943.0,141.9093,141.9286,141.861,141.8803,8943.0
2020-01-06 14:30:00,146.97,146.97,146.8,146.87,9631.0,141.8803,141.8803,141.7162,141.7838,9631.0
2020-01-06 14:35:00,146.88,146.96,146.82,146.86,4426.0,141.7934,141.8707,141.7355,141.7741,4426.0
2020-01-06 14:40:00,146.9,146.98,146.88,146.91,6303.0,141.8127,141.89,141.7934,141.8224,6303.0
2020-01-06 14:45:00,146.91,146.96,146.86,146.87,5224.0,141.8224,141.8707,141.7741,141.7838,5224.0
2020-01-06 14:50:00,146.9,146.91,146.76,146.77,8188.0,141.8127,141.8224,141.6776,141.6872,8188.0
2020-01-06 14:55:00,146.76,146.92,146.76,146.78,6855.0,141.6776,141.8321,141.6776,141.6969,6855.0
2020-01-06 15:00:00,146.8,146.84,146.78,146.83,11236.0,141.7162,141.7548,141.6969,141.7452,11236.0
2020-01-06 15:05:00,146.81,146.97,146.8,146.93,4850.0,141.7259,141.8803,141.7162,141.8417,4850.0
2020-01-06 15:10:00,146.93,147.01,146.93,147.0,17691.0,141.8417,141.9189,141.8417,141.9093,17691.0
2020-01-06 15:15:00,147.0,147.01,146.91,146.93,9199.0,141.9093,141.9189,141.8224,141.8417,9199.0
2020-01-06 15:20:00,146.93,147.01,146.92,146.98,25987.0,141.8417,141.9189,141.8321,141.89,25987.0
2020-01-06 15:25:00,146.98,147.12,146.98,147.05,25809.0,141.89,142.0251,141.89,141.9575,25809.0
2020-01-06 15:30:00,147.05,147.1,147.01,147.05,14587.0,141.9575,142.0058,141.9189,141.9575,14587.0
2020-01-06 15:35:00,147.05,147.12,147.04,147.07,16534.0,141.9575,142.0251,141.9479,141.9769,16534.0
2020-01-06 15:40:00,147.07,147.17,147.0,147.17,20091.0,141.9769,142.0734,141.9093,142.0734,20091.0
2020-01-06 15:45:00,147.17,147.26,147.13,147.2,23552.0,142.0734,142.1603,142.0348,142.1024,23552.0
2020-01-06 15:50:00,147.22,147.38,147.2,147.37,44953.0,142.1217,142.2761,142.1024,142.2665,44953.0
2020-01-06 15:55:00,147.38,147.39,147.21,147.35,103689.0,142.2761,142.2858,142.112,142.2472,103689.0
2020-01-07 09:30:00,146.71,147.22,146.5,147.09,40265.0,141.6293,142.1217,141.4266,141.9962,40265.0
2020-01-07 09:35:00,147.03,147.03,146.65,146.74,28892.0,141.9382,141.9382,141.5714,141.6583,28892.0
2020-01-07 09:40:00,146.76,146.78,146.54,146.7,11333.0,141.6776,141.6969,141.4652,141.6197,11333.0
2020-01-07 09:45:00,146.7,146.83,146.54,146.8,23483.0,141.6197,141.7452,141.4652,141.7162,23483.0
2020-01-07 09:50:00,146.73,146.85,146.5,146.51,8665.0,141.6486,141.7645,141.4266,141.4362,8665.0
2020-01-07 09:55:00,146.5,146.6,146.44,146.45,8809.0,141.4266,141.5231,141.3687,141.3783,8809.0
2020-01-07 10:00:00,146.5,146.58,146.37,146.53,20823.0,141.4266,141.5038,141.3011,141.4556,20823.0
2020-01-07 10:05:00,146.55,146.75,146.52,146.57,13479.0,141.4749,141.6679,141.4459,141.4942,13479.0
2020-01-07 10:10:00,146.57,146.66,146.56,146.62,5422.0,141.4942,141.5811,141.4845,141.5424,5422.0
2020-01-07 10:15:00,146.63,146.65,146.43,146.49,13326.0,141.5521,141.5714,141.359,141.4169,13326.0
2020-01-07 10:20:00,146.5,146.55,146.43,146.43,5265.0,141.4266,141.4749,141.359,141.359,5265.0
2020-01-07 10:25:00,146.43,146.53,146.32,146.53,27640.0,141.359,141.4556,141.2528,141.4556,27640.0
2020-01-07 10:30:00,146.52,146.58,146.28,146.34,21048.0,141.4459,141.5038,141.2142,141.2721,21048.0
2020-01-07 10:35:00,146.4,146.51,146.4,146.44,8019.0,141.3301,141.4362,141.3301,141.3687,8019.0
2020-01-07 10:40:00,146.49,146.55,146.43,146.48,12921.0,141.4169,141.4749,141.359,141.4073,12921.0
2020-01-07 10:45:00,146.49,146.7,146.49,146.65,23173.0,141.4169,141.6197,141.4169,141.5714,23173.0
2020-01-07 10:50:00,146.64,146.7,146.59,146.65,8659.0,141.5617,141.6197,141.5135,141.5714,8659.0
2020-01-07 10:55:00,146.63,146.66,146.59,146.61,12743.0,141.5521,141.5811,141.5135,141.5328,12743.0
2020-01-07 11:00:00,146.62,146.7,146.57,146.68,6109.0,141.5424,141.6197,141.4942,141.6004,6109.0
2020-01-07 11:05:00,146.68,146.72,146.62,146.64,14817.0,141.6004,141.639,141.5424,141.5617,14817.0
2020-01-07 11:10:00,146.62,146.66,146.61,146.65,9860.0,141.5424,141.5811,141.5328,141.5714,9860.0
2020-01-07 11:15:00,146.65,146.66,146.57,146.57,11858.0,141.5714,141.5811,141.4942,141.4942,11858.0
2020-01-07 11:20:00,146.6,146.61,146.42,146.5,12017.0,141.5231,141.5328,141.3494,141.4266,12017.0
2020-01-07 11:25:00,146.48,146.73,146.47,146.73,13450.0,141.4073,141.6486,141.3976,141.6486,13450.0
2020-01-07 11:30:00,146.74,146.75,146.47,146.47,12141.0,141.6583,141.6679,141.3976,141.3976,12141.0
2020-01-07 11:35:00,146.48,146.52,146.38,146.43,7808.0,141.4073,141.4459,141.3108,141.359,7808.0
2020-01-07 11:40:00,146.44,146.51,146.44,146.47,5189.0,141.3687,141.4362,141.3687,141.3976,5189.0
2020-01-07 11:45:00,146.47,146.51,146.41,146.41,5250.0,141.3976,141.4362,141.3397,141.3397,5250.0
2020-01-07 11:50:00,146.44,146.51,146.27,146.31,11140.0,141.3687,141.4362,141.2046,141.2432,11140.0
2020-01-07 11:55:00,146.35,146.36,146.12,146.13,7002.0,141.2818,141.2914,141.0598,141.0694,7002.0
2020-01-07 12:00:00,146.1,146.16,146.04,146.1,18283.0,141.0404,141.0984,140.9825,141.0404,18283.0
2020-01-07 12:05:00,146.12,146.13,145.96,145.97,9319.0,141.0598,141.0694,140.9053,140.9149,9319.0
2020-01-07 12:10:00,145.97,146.02,145.93,145.95,4641.0,140.9149,140.9632,140.8763,140.8956,4641.0
2020-01-07 12:15:00,145.95,145.96,145.82,145.88,8136.0,140.8956,140.9053,140.7701,140.8281,8136.0
2020-01-07 12:20:00,145.87,145.92,145.81,145.81,9282.0,140.8184,140.8667,140.7605,140.7605,9282.0
2020-01-07 12:25:00,145.81,145.88,145.79,145.8,7393.0,140.7605,140.8281,140.7412,140.7508,7393.0
2020-01-07 12:30:00,145.78,145.79,145.56,145.56,11325.0,140.7315,140.7412,140.5191,140.5191,11325.0
2020-01-07 12:35:00,145.54,145.65,145.53,145.57,8820.0,140.4998,140.606,140.4902,140.5288,8820.0
2020-01-07 12:40:00,145.59,145.61,145.55,145.59,6853.0,140.5481,140.5674,140.5095,140.5481,6853.0
2020-01-07 12:45:00,145.59,145.59,145.5,145.52,5545.0,140.5481,140.5481,140.4612,140.4805,5545.0
2020-01-07 12:50:00,145.5,145.63,145.49,145.52,25792.0,140.4612,140.5867,140.4516,140.4805,25792.0
2020-01-07 12:55:00,145.52,145.62,145.52,145.59,11511.0,140.4805,140.5771,140.4805,140.5481,11511.0
2020-01-07 13:00:00,145.58,145.62,145.58,145.6,14974.0,140.5385,140.5771,140.5385,140.5578,14974.0
2020-01-07 13:05:00,145.61,145.64,145.58,145.63,14154.0,140.5674,140.5964,140.5385,140.5867,14154.0
2020-01-07 13:10:00,145.63,145.81,145.63,145.77,7999.0,140.5867,140.7605,140.5867,140.7219,7999.0
2020-01-07 13:15:00,145.74,145.78,145.71,145.73,4785.0,140.6929,140.7315,140.664,140.6833,4785.0
2020-01-07 13:20:00,145.73,145.76,145.65,145.65,6536.0,140.6833,140.7122,140.606,140.606,6536.0
2020-01-07 13:25:00,145.66,145.73,145.65,145.71,6760.0,140.6157,140.6833,140.606,140.664,6760.0
2020-01-07 13:30:00,145.69,145.7,145.63,145.68,8755.0,140.6446,140.6543,140.5867,140.635,8755.0
2020-01-07 13:35:00,145.68,145.68,145.57,145.62,5250.0,140.635,140.635,140.5288,140.5771,5250.0
2020-01-07 13:40:00,145.64,145.69,145.56,145.56,5215.0,140.5964,140.6446,140.5191,140.5191,5215.0
2020-01-07 13:45:00,145.58,145.61,145.55,145.58,8798.0,140.5385,140.5674,140.5095,140.5385,8798.0
2020-01-07 13:50:00,145.55,145.59,145.47,145.5,8712.0,140.5095,140.5481,140.4323,140.4612,8712.0
2020-01-07 13:55:00,145.5,145.55,145.48,145.5,9014.0,140.4612,140.5095,140.4419,140.4612,9014.0
2020-01-07 14:00:00,145.5,145.51,145.32,145.34,14019.0,140.4612,140.4709,140.2875,140.3068,14019.0
2020-01-07 14:05:00,145.36,145.36,145.27,145.31,6864.0,140.3261,140.3261,140.2392,140.2778,6864.0
2020-01-07 14:10:00,145.31,145.31,145.13,145.14,11952.0,140.2778,140.2778,140.104,140.1137,11952.0
2020-01-07 14:15:00,145.13,145.22,145.06,145.18,24089.0,140.104,140.1909,140.0365,140.1523,24089.0
2020-01-07 14:20:00,145.16,145.2,145.09,145.15,12437.0,140.133,140.1716,140.0654,140.1233,12437.0
2020-01-07 14:25:00,145.13,145.16,145.09,145.13,10466.0,140.104,140.133,140.0654,140.104,10466.0
2020-01-07 14:30:00,145.11,145.18,145.1,145.14,18159.0,140.0847,140.1523,140.0751,140.1137,18159.0
2020-01-07 14:35:00,145.11,145.14,145.0,145.02,14836.0,140.0847,140.1137,139.9785,139.9978,14836.0
2020-01-07 14:40:00,145.0,145.09,144.97,145.07,13007.0,139.9785,140.0654,139.9496,140.0461,13007.0
2020-01-07 14:45:00,145.06,145.17,145.04,145.15,10856.0,140.0365,140.1427,140.0172,140.1233,10856.0
2020-01-07 14:50:00,145.15,145.15,145.0,145.0,18518.0,140.1233,140.1233,139.9785,139.9785,18518.0
2020-01-07 14:55:00,145.0,145.01,144.93,144.95,17760.0,139.9785,139.9882,139.911,139.9303,17760.0
2020-01-07 15:00:00,144.95,144.97,144.84,144.87,20702.0,139.9303,139.9496,139.8241,139.853,20702.0
2020-01-07 15:05:00,144.88,144.89,144.8,144.83,16951.0,139.8627,139.8724,139.7855,139.8144,16951.0
2020-01-07 15:10:00,144.83,144.96,144.83,144.94,23743.0,139.8144,139.9399,139.8144,139.9206,23743.0
2020-01-07 15:15:00,144.94,145.01,144.86,144.97,20544.0,139.9206,139.9882,139.8434,139.9496,20544.0
2020-01-07 15:20:00,144.97,145.0,144.92,144.96,20676.0,139.9496,139.9785,139.9013,139.9399,20676.0
2020-01-07 15:25:00,144.97,145.07,144.97,145.01,24949.0,139.9496,140.0461,139.9496,139.9882,24949.0
2020-01-07 15:30:00,145.02,145.03,144.94,144.99,29659.0,139.9978,140.0075,139.9206,139.9689,29659.0
2020-01-07 15:35:00,144.99,145.01,144.91,144.91,26954.0,139.9689,139.9882,139.8917,139.8917,26954.0
2020-01-07 15:40:00,144.92,144.96,144.82,144.83,38569.0,139.9013,139.9399,139.8048,139.8144,38569.0
2020-01-07 15:45:00,144.83,144.95,144.82,144.94,28953.0,139.8144,139.9303,139.8048,139.9206,28953.0
2020-01-07 15:50:00,144.93,144.93,144.68,144.86,69534.0,139.911,139.911,139.6696,139.8434,69534.0
2020-01-07 15:55:00,144.89,144.94,144.78,144.93,116176.0,139.8724,139.9206,139.7662,139.911,116176.0
2020-01-08 09:30:00,145.45,145.45,144.72,145.04,37402.0,140.413,140.413,139.7082,140.0172,37402.0
2020-01-08 09:35:00,145.05,145.55,144.84,145.47,9783.0,140.0268,140.5095,139.8241,140.4323,9783.0
2020-01-08 09:40:00,145.56,145.85,145.51,145.71,10034.0,140.5191,140.7991,140.4709,140.664,10034.0
2020-01-08 09:45:00,145.71,146.19,145.71,146.18,11297.0,140.664,141.1273,140.664,141.1177,11297.0
2020-01-08 09:50:00,146.11,146.42,145.93,146.39,9770.0,141.0501,141.3494,140.8763,141.3204,9770.0
2020-01-08 09:55:00,146.4,146.6,146.26,146.26,9071.0,141.3301,141.5231,141.1949,141.1949,9071.0
2020-01-08 10:00:00,146.26,146.35,146.21,146.26,8569.0,141.1949,141.2818,141.1466,141.1949,8569.0
2020-01-08 10:05:00,146.28,146.31,145.93,145.93,13676.0,141.2142,141.2432,140.8763,140.8763,13676.0
2020-01-08 10:10:00,145.92,146.22,145.81,146.18,10619.0,140.8667,141.1563,140.7605,141.1177,10619.0
2020-01-08 10:15:00,146.16,146.24,145.91,145.91,11207.0,141.0984,141.1756,140.857,140.857,11207.0
2020-01-08 10:20:00,145.92,146.1,145.91,145.91,11509.0,140.8667,141.0404,140.857,140.857,11509.0
2020-01-08 10:25:00,145.88,145.97,145.67,145.71,11600.0,140.8281,140.9149,140.6253,140.664,11600.0
2020-01-08 10:30:00,145.69,145.94,145.67,145.77,8117.0,140.6446,140.886,140.6253,140.7219,8117.0
2020-01-08 10:35:00,145.74,145.89,145.71,145.77,6608.0,140.6929,140.8377,140.664,140.7219,6608.0
2020-01-08 10:40:00,145.72,145.74,145.49,145.54,6674.0,140.6736,140.6929,140.4516,140.4998,6674.0
2020-01-08 10:45:00,145.53,145.54,145.28,145.32,8661.0,140.4902,140.4998,140.2488,140.2875,8661.0
2020-01-08 10:50:00,145.32,145.32,145.18,145.32,4993.0,140.2875,140.2875,140.1523,140.2875,4993.0
2020-01-08 10:55:00,145.39,145.42,145.26,145.42,6209.0,140.355,140.384,140.2295,140.384,6209.0
2020-01-08 11:00:00,145.42,145.47,145.24,145.37,7924.0,140.384,140.4323,140.2102,140.3357,7924.0
2020-01-08 11:05:00,145.37,145.81,145.36,145.81,17497.0,140.3357,140.7605,140.3261,140.7605,17497.0
2020-01-08 11:10:00,145.87,145.87,145.74,145.83,9783.0,140.8184,140.8184,140.6929,140.7798,9783.0
2020-01-08 11:15:00,145.86,145.87,145.71,145.72,7303.0,140.8088,140.8184,140.664,140.6736,7303.0
2020-01-08 11:20:00,145.72,145.8,145.65,145.79,8396.0,140.6736,140.7508,140.606,140.7412,8396.0
2020-01-08 11:25:00,145.83,146.18,145.64,146.12,9439.0,140.7798,141.1177,140.5964,141.0598,9439.0
2020-01-08 11:30:00,146.1,146.1,145.7,145.94,6893.0,141.0404,141.0404,140.6543,140.886,6893.0
2020-01-08 11:35:00,145.95,146.51,145.92,146.38,18942.0,140.8956,141.4362,140.8667,141.3108,18942.0
2020-01-08 11:40:00,146.32,146.78,146.32,146.72,9433.0,141.2528,141.6969,141.2528,141.639,9433.0
2020-01-08 11:45:00,146.75,146.97,146.73,146.91,12056.0,141.6679,141.8803,141.6486,141.8224,12056.0
2020-01-08 11:50:00,146.89,146.95,146.85,146.85,6565.0,141.8031,141.861,141.7645,141.7645,6565.0
2020-01-08 11:55:00,146.89,146.89,146.73,146.77,8971.0,141.8031,141.8031,141.6486,141.6872,8971.0
2020-01-08 12:00:00,146.78,146.91,146.77,146.87,30544.0,141.6969,141.8224,141.6872,141.7838,30544.0
2020-01-08 12:05:00,146.83,146.9,146.73,146.75,9724.0,141.7452,141.8127,141.6486,141.6679,9724.0
2020-01-08 12:10:00,146.74,146.81,146.57,146.58,5000.0,141.6583,141.7259,141.4942,141.5038,5000.0
2020-01-08 12:15:00,146.62,146.77,146.59,146.72,12476.0,141.5424,141.6872,141.5135,141.639,12476.0
2020-01-08 12:20:00,146.72,146.88,146.72,146.8,10058.0,141.639,141.7934,141.639,141.7162,10058.0
2020-01-08 12:25:00,146.84,146.86,146.72,146.75,5207.0,141.7548,141.7741,141.639,141.6679,5207.0
2020-01-08 12:30:00,146.78,146.8,146.68,146.74,4201.0,141.6969,141.7162,141.6004,141.6583,4201.0
2020-01-08 12:35:00,146.75,146.75,146.51,146.55,5688.0,141.6679,141.6679,141.4362,141.4749,5688.0
2020-01-08 12:40:00,146.57,146.61,146.55,146.6,4206.0,141.4942,141.5328,141.4749,141.5231,4206.0
2020-01-08 12:45:00,146.61,146.82,146.61,146.82,5625.0,141.5328,141.7355,141.5328,141.7355,5625.0
2020-01-08 12:50:00,146.8,146.81,146.64,146.67,5005.0,141.7162,141.7259,141.5617,141.5907,5005.0
2020-01-08 12:55:00,146.66,146.69,146.58,146.58,3936.0,141.5811,141.61,141.5038,141.5038,3936.0
2020-01-08 13:00:00,146.55,146.59,146.44,146.49,6478.0,141.4749,141.5135,141.3687,141.4169,6478.0
2020-01-08 13:05:00,146.5,146.52,146.39,146.4,6955.0,141.4266,141.4459,141.3204,141.3301,6955.0
2020-01-08 13:10:00,146.42,146.45,146.34,146.42,4519.0,141.3494,141.3783,141.2721,141.3494,4519.0
2020-01-08 13:15:00,146.4,146.52,146.38,146.52,4997.0,141.3301,141.4459,141.3108,141.4459,4997.0
2020-01-08 13:20:00,146.53,146.61,146.44,146.6,10586.0,141.4556,141.5328,141.3687,141.5231,10586.0
2020-01-08 13:25:00,146.62,146.75,146.59,146.74,5723.0,141.5424,141.6679,141.5135,141.6583,5723.0
2020-01-08 13:30:00,146.75,146.96,146.74,146.96,9133.0,141.6679,141.8707,141.6583,141.8707,9133.0
2020-01-08 13:35:00,146.94,146.97,146.89,146.94,6086.0,141.8514,141.8803,141.8031,141.8514,6086.0
2020-01-08 13:40:00,146.93,146.96,146.88,146.89,4974.0,141.8417,141.8707,141.7934,141.8031,4974.0
2020-01-08 13:45:00,146.89,146.93,146.87,146.91,8986.0,141.8031,141.8417,141.7838,141.8224,8986.0
2020-01-08 13:50:00,146.91,147.0,146.91,146.94,6057.0,141.8224,141.9093,141.8224,141.8514,6057.0
2020-01-08 13:55:00,146.96,147.04,146.94,147.03,6470.0,141.8707,141.9479,141.8514,141.9382,6470.0
2020-01-08 14:00:00,147.04,147.1,146.93,146.96,13619.0,141.9479,142.0058,141.8417,141.8707,13619.0
2020-01-08 14:05:00,146.95,147.12,146.92,147.08,6853.0,141.861,142.0251,141.8321,141.9865,6853.0
2020-01-08 14:10:00,147.13,147.13,147.06,147.08,5407.0,142.0348,142.0348,141.9672,141.9865,5407.0
2020-01-08 14:15:00,147.09,147.09,146.94,146.97,8946.0,141.9962,141.9962,141.8514,141.8803,8946.0
2020-01-08 14:20:00,146.97,147.0,146.93,147.0,12757.0,141.8803,141.9093,141.8417,141.9093,12757.0
2020-01-08 14:25:00,147.0,147.03,146.97,147.0,7407.0,141.9093,141.9382,141.8803,141.9093,7407.0
2020-01-08 14:30:00,147.0,147.04,146.92,147.0,9331.0,141.9093,141.9479,141.8321,141.9093,9331.0
2020-01-08 14:35:00,147.0,147.17,146.99,147.16,3991.0,141.9093,142.0734,141.8996,142.0637,3991.0
2020-01-08 14:40:00,147.16,147.28,147.11,147.26,9366.0,142.0637,142.1796,142.0155,142.1603,9366.0
2020-01-08 14:45:00,147.26,147.35,147.24,147.28,4638.0,142.1603,142.2472,142.141,142.1796,4638.0
2020-01-08 14:50:00,147.24,147.28,147.15,147.16,5334.0,142.141,142.1796,142.0541,142.0637,5334.0
2020-01-08 14:55:00,147.19,147.32,147.19,147.27,7455.0,142.0927,142.2182,142.0927,142.1699,7455.0
2020-01-08 15:00:00,147.27,147.44,147.26,147.43,9003.0,142.1699,142.334,142.1603,142.3244,9003.0
2020-01-08 15:05:00,147.45,147.47,147.4,147.4,5526.0,142.3437,142.363,142.2954,142.2954,5526.0
2020-01-08 15:10:00,147.42,147.53,147.35,147.51,4746.0,142.3147,142.4209,142.2472,142.4016,4746.0
2020-01-08 15:15:00,147.52,147.59,147.49,147.55,8130.0,142.4113,142.4788,142.3823,142.4402,8130.0
2020-01-08 15:20:00,147.53,147.62,147.52,147.54,9231.0,142.4209,142.5078,142.4113,142.4306,9231.0
2020-01-08 15:25:00,147.54,147.58,147.46,147.47,6611.0,142.4306,142.4692,142.3533,142.363,6611.0
2020-01-08 15:30:00,147.48,147.48,147.38,147.42,10936.0,142.3727,142.3727,142.2761,142.3147,10936.0
2020-01-08 15:35:00,147.41,147.41,147.25,147.38,15773.0,142.3051,142.3051,142.1506,142.2761,15773.0
2020-01-08 15:40:00,147.37,147.37,147.25,147.25,12933.0,142.2665,142.2665,142.1506,142.1506,12933.0
2020-01-08 15:45:00,147.25,147.26,146.86,146.86,21487.0,142.1506,142.1603,141.7741,141.7741,21487.0
2020-01-08 15:50:00,146.89,146.99,146.85,146.85,38873.0,141.8031,141.8996,141.7645,141.7645,38873.0
2020-01-08 15:55:00,146.85,146.93,146.68,146.77,47601.0,141.7645,141.8417,141.6004,141.6872,47601.0
2020-01-09 09:30:00,147.46,147.59,147.15,147.15,14918.0,142.3533,142.4788,142.0541,142.0541,14918.0
2020-01-09 09:35:00,147.15,147.23,146.98,147.01,4608.0,142.0541,142.1313,141.89,141.9189,4608.0
2020-01-09 09:40:00,147.07,147.07,146.77,146.97,2500.0,141.9769,141.9769,141.6872,141.8803,2500.0
2020-01-09 09:45:00,146.82,146.9,146.7,146.9,5300.0,141.7355,141.8127,141.6197,141.8127,5300.0
2020-01-09 09:50:00,146.94,147.08,146.82,146.82,2700.0,141.8514,141.9865,141.7355,141.7355,2700.0
2020-01-09 09:55:00,146.77,146.78,146.53,146.57,5100.0,141.6872,141.6969,141.4556,141.4942,5100.0
2020-01-09 10:00:00,146.59,146.72,146.2,146.28,6000.0,141.5135,141.639,141.137,141.2142,6000.0
2020-01-09 10:05:00,146.3,146.46,146.29,146.33,7405.0,141.2335,141.388,141.2239,141.2625,7405.0
2020-01-09 10:10:00,146.34,146.48,146.31,146.46,3826.0,141.2721,141.4073,141.2432,141.388,3826.0
2020-01-09 10:15:00,146.47,146.66,146.28,146.66,22856.0,141.3976,141.5811,141.2142,141.5811,22856.0
2020-01-09 10:20:00,146.66,146.78,146.61,146.78,3728.0,141.5811,141.6969,141.5328,141.6969,3728.0
2020-01-09 10:25:00,146.75,146.8,146.63,146.8,4807.0,141.6679,141.7162,141.5521,141.7162,4807.0
2020-01-09 10:30:00,146.81,146.87,146.76,146.82,1650.0,141.7259,141.7838,141.6776,141.7355,1650.0
2020-01-09 10:35:00,146.8,147.07,146.72,147.06,6100.0,141.7162,141.9769,141.639,141.9672,6100.0
2020-01-09 10:40:00,147.08,147.08,146.83,146.83,7546.0,141.9865,141.9865,141.7452,141.7452,7546.0
2020-01-09 10:45:00,146.8,146.82,146.66,146.81,13571.0,141.7162,141.7355,141.5811,141.7259,13571.0
2020-01-09 10:50:00,146.84,146.89,146.7,146.77,9548.0,141.7548,141.8031,141.6197,141.6872,9548.0
2020-01-09 10:55:00,146.81,146.82,146.75,146.79,4460.0,141.7259,141.7355,141.6679,141.7066,4460.0
2020-01-09 11:00:00,146.75,146.82,146.69,146.74,11941.0,141.6679,141.7355,141.61,141.6583,11941.0
2020-01-09 11:05:00,146.74,146.84,146.69,146.72,29406.0,141.6583,141.7548,141.61,141.639,29406.0
2020-01-09 11:10:00,146.71,146.77,146.63,146.77,14512.0,141.6293,141.6872,141.5521,141.6872,14512.0
2020-01-09 11:15:00,146.76,146.85,146.73,146.82,6895.0,141.6776,141.7645,141.6486,141.7355,6895.0
2020-01-09 11:20:00,146.85,146.88,146.72,146.76,7115.0,141.7645,141.7934,141.639,141.6776,7115.0
2020-01-09 11:25:00,146.75,146.78,146.66,146.78,11451.0,141.6679,141.6969,141.5811,141.6969,11451.0
2020-01-09 11:30:00,146.78,146.94,146.78,146.94,5308.0,141.6969,141.8514,141.6969,141.8514,5308.0
2020-01-09 11:35:00,146.9,147.07,146.88,147.07,3998.0,141.8127,141.9769,141.7934,141.9769,3998.0
2020-01-09 11:40:00,147.07,147.07,147.01,147.02,2050.0,141.9769,141.9769,141.9189,141.9286,2050.0
2020-01-09 11:45:00,147.01,147.12,147.01,147.07,4391.0,141.9189,142.0251,141.9189,141.9769,4391.0
2020-01-09 11:50:00,147.1,147.12,147.01,147.01,5050.0,142.0058,142.0251,141.9189,141.9189,5050.0
2020-01-09 11:55:00,147.03,147.08,146.9,146.96,7006.0,141.9382,141.9865,141.8127,141.8707,7006.0
2020-01-09 12:00:00,146.98,147.01,146.86,146.87,12828.0,141.89,141.9189,141.7741,141.7838,12828.0
2020-01-09 12:05:00,146.87,146.92,146.83,146.92,5551.0,141.7838,141.8321,141.7452,141.8321,5551.0
2020-01-09 12:10:00,146.91,146.96,146.86,146.87,2386.0,141.8224,141.8707,141.7741,141.7838,2386.0
2020-01-09 12:15:00,146.85,146.85,146.76,146.76,6082.0,141.7645,141.7645,141.6776,141.6776,6082.0
2020-01-09 12:20:00,146.73,146.81,146.68,146.74,4763.0,141.6486,141.7259,141.6004,141.6583,4763.0
2020-01-09 12:25:00,146.74,146.76,146.68,146.75,4397.0,141.6583,141.6776,141.6004,141.6679,4397.0
2020-01-09 12:30:00,146.73,146.73,146.59,146.6,11147.0,141.6486,141.6486,141.5135,141.5231,11147.0
2020-01-09 12:35:00,146.61,146.64,146.46,146.48,17437.0,141.5328,141.5617,141.388,141.4073,17437.0
2020-01-09 12:40:00,146.48,146.48,146.32,146.33,11306.0,141.4073,141.4073,141.2528,141.2625,11306.0
2020-01-09 12:45:00,146.35,146.49,146.35,146.48,6211.0,141.2818,141.4169,141.2818,141.4073,6211.0
2020-01-09 12:50:00,146.48,146.64,146.47,146.61,9912.0,141.4073,141.5617,141.3976,141.5328,9912.0
2020-01-09 12:55:00,146.61,146.66,146.59,146.64,1500.0,141.5328,141.5811,141.5135,141.5617,1500.0
2020-01-09 13:00:00,146.65,146.66,146.58,146.59,4271.0,141.5714,141.5811,141.5038,141.5135,4271.0
2020-01-09 13:05:00,146.61,146.67,146.59,146.61,2944.0,141.5328,141.5907,141.5135,141.5328,2944.0
2020-01-09 13:10:00,146.6,146.75,146.55,146.74,3660.0,141.5231,141.6679,141.4749,141.6583,3660.0
2020-01-09 13:15:00,146.73,146.76,146.59,146.64,7761.0,141.6486,141.6776,141.5135,141.5617,7761.0
2020-01-09 13:20:00,146.66,146.75,146.6,146.68,3738.0,141.5811,141.6679,141.5231,141.6004,3738.0
2020-01-09 13:25:00,146.69,146.76,146.62,146.76,2700.0,141.61,141.6776,141.5424,141.6776,2700.0
2020-01-09 13:30:00,146.8,146.84,146.78,146.81,2610.0,141.7162,141.7548,141.6969,141.7259,2610.0
2020-01-09 13:35:00,146.81,146.81,146.75,146.77,4226.0,141.7259,141.7259,141.6679,141.6872,4226.0
2020-01-09 13:40:00,146.75,146.77,146.72,146.75,1450.0,141.6679,141.6872,141.639,141.6679,1450.0
2020-01-09 13:45:00,146.72,146.73,146.69,146.71,4082.0,141.639,141.6486,141.61,141.6293,4082.0
2020-01-09 13:50:00,146.71,146.78,146.66,146.67,9800.0,141.6293,141.6969,141.5811,141.5907,9800.0
2020-01-09 13:55:00,146.71,146.75,146.7,146.7,1200.0,141.6293,141.6679,141.6197,141.6197,1200.0
2020-01-09 14:00:00,146.7,146.85,146.7,146.81,4185.0,141.6197,141.7645,141.6197,141.7259,4185.0
2020-01-09 14:05:00,146.79,146.79,146.7,146.7,5854.0,141.7066,141.7066,141.6197,141.6197,5854.0
2020-01-09 14:10:00,146.72,146.79,146.72,146.78,1900.0,141.639,141.7066,141.639,141.6969,1900.0
2020-01-09 14:15:00,146.78,146.86,146.78,146.78,4593.0,141.6969,141.7741,141.6969,141.6969,4593.0
2020-01-09 14:20:00,146.8,146.81,146.76,146.76,2250.0,141.7162,141.7259,141.6776,141.6776,2250.0
2020-01-09 14:25:00,146.75,146.77,146.72,146.74,1817.0,141.6679,141.6872,141.639,141.6583,1817.0
2020-01-09 14:30:00,146.73,146.79,146.68,146.79,5788.0,141.6486,141.7066,141.6004,141.7066,5788.0
2020-01-09 14:35:00,146.79,146.87,146.79,146.82,5671.0,141.7066,141.7838,141.7066,141.7355,5671.0
2020-01-09 14:40:00,146.81,146.89,146.78,146.83,4299.0,141.7259,141.8031,141.6969,141.7452,4299.0
2020-01-09 14:45:00,146.78,146.78,146.65,146.67,6785.0,141.6969,141.6969,141.5714,141.5907,6785.0
2020-01-09 14:50:00,146.67,146.67,146.56,146.6,5494.0,141.5907,141.5907,141.4845,141.5231,5494.0
2020-01-09 14:55:00,146.6,146.68,146.59,146.65,16680.0,141.5231,141.6004,141.5135,141.5714,16680.0
2020-01-09 15:00:00,146.62,146.64,146.5,146.56,6176.0,141.5424,141.5617,141.4266,141.4845,6176.0
2020-01-09 15:05:00,146.56,146.58,146.48,146.5,4304.0,141.4845,141.5038,141.4073,141.4266,4304.0
2020-01-09 15:10:00,146.49,146.5,146.42,146.47,3985.0,141.4169,141.4266,141.3494,141.3976,3985.0
2020-01-09 15:15:00,146.45,146.57,146.45,146.47,5577.0,141.3783,141.4942,141.3783,141.3976,5577.0
2020-01-09 15:20:00,146.49,146.49,146.4,146.4,4107.0,141.4169,141.4169,141.3301,141.3301,4107.0
2020-01-09 15:25:00,146.41,146.55,146.39,146.51,6623.0,141.3397,141.4749,141.3204,141.4362,6623.0
2020-01-09 15:30:00,146.52,146.63,146.49,146.49,7558.0,141.4459,141.5521,141.4169,141.4169,7558.0
2020-01-09 15:35:00,146.53,146.58,146.51,146.57,4809.0,141.4556,141.5038,141.4362,141.4942,4809.0
2020-01-09 15:40:00,146.57,146.58,146.48,146.5,9630.0,141.4942,141.5038,141.4073,141.4266,9630.0
2020-01-09 15:45:00,146.49,146.54,146.43,146.44,10667.0,141.4169,141.4652,141.359,141.3687,10667.0
2020-01-09 15:50:00,146.46,146.54,146.45,146.49,34548.0,141.388,141.4652,141.3783,141.4169,34548.0
2020-01-09 15:55:00,146.5,146.5,146.37,146.44,59511.0,141.4266,141.4266,141.3011,141.3687,59511.0
2020-01-10 09:30:00,146.2,146.51,145.86,145.93,20188.0,141.137,141.4362,140.8088,140.8763,20188.0
2020-01-10 09:35:00,145.84,145.98,145.55,145.55,2550.0,140.7895,140.9246,140.5095,140.5095,2550.0
2020-01-10 09:40:00,145.54,145.92,145.54,145.79,5494.0,140.4998,140.8667,140.4998,140.7412,5494.0
2020-01-10 09:45:00,145.77,146.01,145.67,145.99,6998.0,140.7219,140.9536,140.6253,140.9343,6998.0
2020-01-10 09:50:00,145.94,145.94,145.8,145.86,2800.0,140.886,140.886,140.7508,140.8088,2800.0
2020-01-10 09:55:00,145.9,146.1,145.77,146.1,5821.0,140.8474,141.0404,140.7219,141.0404,5821.0
2020-01-10 10:00:00,146.03,146.04,145.93,145.98,5737.0,140.9729,140.9825,140.8763,140.9246,5737.0
2020-01-10 10:05:00,146.0,146.18,146.0,146.06,8323.0,140.9439,141.1177,140.9439,141.0018,8323.0
2020-01-10 10:10:00,146.09,146.16,146.03,146.05,4904.0,141.0308,141.0984,140.9729,140.9922,4904.0
2020-01-10 10:15:00,146.06,146.2,146.0,146.03,4563.0,141.0018,141.137,140.9439,140.9729,4563.0
2020-01-10 10:20:00,145.97,146.03,145.85,145.97,3350.0,140.9149,140.9729,140.7991,140.9149,3350.0
2020-01-10 10:25:00,145.93,146.01,145.93,145.95,3100.0,140.8763,140.9536,140.8763,140.8956,3100.0
2020-01-10 10:30:00,145.98,146.06,145.93,146.05,5241.0,140.9246,141.0018,140.8763,140.9922,5241.0
2020-01-10 10:35:00,146.11,146.33,146.07,146.31,4440.0,141.0501,141.2625,141.0115,141.2432,4440.0
2020-01-10 10:40:00,146.3,146.42,146.25,146.41,3334.0,141.2335,141.3494,141.1853,141.3397,3334.0
2020-01-10 10:45:00,146.38,146.42,146.18,146.18,5000.0,141.3108,141.3494,141.1177,141.1177,5000.0
2020-01-10 10:50:00,146.19,146.22,146.13,146.14,7891.0,141.1273,141.1563,141.0694,141.0791,7891.0
2020-01-10 10:55:00,146.16,146.49,146.16,146.49,2549.0,141.0984,141.4169,141.0984,141.4169,2549.0
2020-01-10 11:00:00,146.52,146.56,146.41,146.55,6827.0,141.4459,141.4845,141.3397,141.4749,6827.0
2020-01-10 11:05:00,146.52,146.57,146.37,146.37,6920.0,141.4459,141.4942,141.3011,141.3011,6920.0
2020-01-10 11:10:00,146.37,146.37,146.06,146.06,4202.0,141.3011,141.3011,141.0018,141.0018,4202.0
2020-01-10 11:15:00,146.04,146.08,145.9,145.97,6725.0,140.9825,141.0211,140.8474,140.9149,6725.0
2020-01-10 11:20:00,145.99,145.99,145.85,145.92,2480.0,140.9343,140.9343,140.7991,140.8667,2480.0
2020-01-10 11:25:00,145.86,145.86,145.72,145.73,4421.0,140.8088,140.8088,140.6736,140.6833,4421.0
2020-01-10 11:30:00,145.77,145.88,145.63,145.72,9488.0,140.7219,140.8281,140.5867,140.6736,9488.0
2020-01-10 11:35:00,145.69,145.72,145.64,145.64,2431.0,140.6446,140.6736,140.5964,140.5964,2431.0
2020-01-10 11:40:00,145.69,145.7,145.46,145.51,3839.0,140.6446,140.6543,140.4226,140.4709,3839.0
2020-01-10 11:45:00,145.49,145.5,145.32,145.33,3865.0,140.4516,140.4612,140.2875,140.2971,3865.0
2020-01-10 11:50:00,145.37,145.45,145.3,145.45,5491.0,140.3357,140.413,140.2682,140.413,5491.0
2020-01-10 11:55:00,145.39,145.44,145.35,145.4,2326.0,140.355,140.4033,140.3164,140.3647,2326.0
2020-01-10 12:00:00,145.44,145.45,145.3,145.3,7388.0,140.4033,140.413,140.2682,140.2682,7388.0
2020-01-10 12:05:00,145.3,145.37,145.2,145.22,5550.0,140.2682,140.3357,140.1716,140.1909,5550.0
2020-01-10 12:10:00,145.2,145.41,145.2,145.31,4328.0,140.1716,140.3743,140.1716,140.2778,4328.0
2020-01-10 12:15:00,145.27,145.3,145.19,145.24,3710.0,140.2392,140.2682,140.162,140.2102,3710.0
2020-01-10 12:20:00,145.25,145.27,145.2,145.25,5864.0,140.2199,140.2392,140.1716,140.2199,5864.0
2020-01-10 12:25:00,145.27,145.3,145.23,145.28,4631.0,140.2392,140.2682,140.2006,140.2488,4631.0
2020-01-10 12:30:00,145.28,145.49,145.24,145.49,7741.0,140.2488,140.4516,140.2102,140.4516,7741.0
2020-01-10 12:35:00,145.48,145.48,145.42,145.47,2961.0,140.4419,140.4419,140.384,140.4323,2961.0
2020-01-10 12:40:00,145.46,145.64,145.46,145.64,1901.0,140.4226,140.5964,140.4226,140.5964,1901.0
2020-01-10 12:45:00,145.67,145.79,145.67,145.79,2218.0,140.6253,140.7412,140.6253,140.7412,2218.0
2020-01-10 12:50:00,145.82,145.92,145.79,145.92,7184.0,140.7701,140.8667,140.7412,140.8667,7184.0
2020-01-10 12:55:00,145.9,146.1,145.84,146.04,6080.0,140.8474,141.0404,140.7895,140.9825,6080.0
2020-01-10 13:00:00,146.06,146.2,146.03,146.2,2450.0,141.0018,141.137,140.9729,141.137,2450.0
2020-01-10 13:05:00,146.19,146.29,146.19,146.28,5680.0,141.1273,141.2239,141.1273,141.2142,5680.0
2020-01-10 13:10:00,146.25,146.28,146.19,146.25,5074.0,141.1853,141.2142,141.1273,141.1853,5074.0
2020-01-10 13:15:00,146.24,146.31,146.22,146.25,4050.0,141.1756,141.2432,141.1563,141.1853,4050.0
2020-01-10 13:20:00,146.3,146.3,146.15,146.16,3077.0,141.2335,141.2335,141.0887,141.0984,3077.0
2020-01-10 13:25:00,146.14,146.17,146.08,146.11,6831.0,141.0791,141.108,141.0211,141.0501,6831.0
2020-01-10 13:30:00,146.12,146.32,146.11,146.32,6500.0,141.0598,141.2528,141.0501,141.2528,6500.0
2020-01-10 13:35:00,146.29,146.29,146.12,146.12,4356.0,141.2239,141.2239,141.0598,141.0598,4356.0
2020-01-10 13:40:00,146.12,146.25,146.11,146.25,3050.0,141.0598,141.1853,141.0501,141.1853,3050.0
2020-01-10 13:45:00,146.22,146.28,146.18,146.27,3529.0,141.1563,141.2142,141.1177,141.2046,3529.0
2020-01-10 13:50:00,146.27,146.3,146.22,146.24,4428.0,141.2046,141.2335,141.1563,141.1756,4428.0
2020-01-10 13:55:00,146.27,146.27,146.14,146.18,3685.0,141.2046,141.2046,141.0791,141.1177,3685.0
2020-01-10 14:00:00,146.15,146.2,146.01,146.04,8100.0,141.0887,141.137,140.9536,140.9825,8100.0
2020-01-10 14:05:00,146.02,146.02,145.85,145.87,3400.0,140.9632,140.9632,140.7991,140.8184,3400.0
2020-01-10 14:10:00,145.89,145.9,145.66,145.68,4900.0,140.8377,140.8474,140.6157,140.635,4900.0
2020-01-10 14:15:00,145.68,145.84,145.68,145.84,4910.0,140.635,140.7895,140.635,140.7895,4910.0
2020-01-10 14:20:00,145.83,145.84,145.76,145.77,4595.0,140.7798,140.7895,140.7122,140.7219,4595.0
2020-01-10 14:25:00,145.76,145.77,145.65,145.68,5285.0,140.7122,140.7219,140.606,140.635,5285.0
2020-01-10 14:30:00,145.7,145.71,145.64,145.67,4832.0,140.6543,140.664,140.5964,140.6253,4832.0
2020-01-10 14:35:00,145.66,145.67,145.56,145.56,3601.0,140.6157,140.6253,140.5191,140.5191,3601.0
2020-01-10 14:40:00,145.59,145.62,145.54,145.56,8133.0,140.5481,140.5771,140.4998,140.5191,8133.0
2020-01-10 14:45:00,145.58,145.73,145.55,145.66,5750.0,140.5385,140.6833,140.5095,140.6157,5750.0
2020-01-10 14:50:00,145.68,145.72,145.66,145.69,4739.0,140.635,140.6736,140.6157,140.6446,4739.0
2020-01-10 14:55:00,145.69,145.78,145.67,145.78,7287.0,140.6446,140.7315,140.6253,140.7315,7287.0
2020-01-10 15:00:00,145.78,145.81,145.65,145.72,11603.0,140.7315,140.7605,140.606,140.6736,11603.0
2020-01-10 15:05:00,145.68,145.68,145.53,145.56,4930.0,140.635,140.635,140.4902,140.5191,4930.0
2020-01-10 15:10:00,145.56,145.6,145.51,145.52,4175.0,140.5191,140.5578,140.4709,140.4805,4175.0
2020-01-10 15:15:00,145.53,145.57,145.48,145.5,5609.0,140.4902,140.5288,140.4419,140.4612,5609.0
2020-01-10 15:20:00,145.49,145.62,145.47,145.62,6668.0,140.4516,140.5771,140.4323,140.5771,6668.0
2020-01-10 15:25:00,145.66,145.72,145.62,145.63,6673.0,140.6157,140.6736,140.5771,140.5867,6673.0
2020-01-10 15:30:00,145.64,145.64,145.46,145.47,8422.0,140.5964,140.5964,140.4226,140.4323,8422.0
2020-01-10 15:35:00,145.45,145.5,145.37,145.39,9246.0,140.413,140.4612,140.3357,140.355,9246.0
2020-01-10 15:40:00,145.4,145.4,145.19,145.24,11254.0,140.3647,140.3647,140.162,140.2102,11254.0
2020-01-10 15:45:00,145.26,145.33,145.1,145.11,17583.0,140.2295,140.2971,140.0751,140.0847,17583.0
2020-01-10 15:50:00,145.07,145.34,145.05,145.24,23650.0,140.0461,140.3068,140.0268,140.2102,23650.0
2020-01-10 15:55:00,145.27,145.48,145.25,145.37,62122.0,140.2392,140.4419,140.2199,140.3357,62122.0
2020-01-13 09:30:00,145.76,146.0,145.76,145.84,22242.0,140.7122,140.9439,140.7122,140.7895,22242.0
2020-01-13 09:35:00,145.82,145.99,145.77,145.98,14189.0,140.7701,140.9343,140.7219,140.9246,14189.0
2020-01-13 09:40:00,146.0,146.01,145.54,145.99,21188.0,140.9439,140.9536,140.4998,140.9343,21188.0
2020-01-13 09:45:00,145.84,145.87,145.74,145.87,2744.0,140.7895,140.8184,140.6929,140.8184,2744.0
2020-01-13 09:50:00,145.8,146.1,145.8,145.85,5100.0,140.7508,141.0404,140.7508,140.7991,5100.0
2020-01-13 09:55:00,145.82,145.85,145.64,145.83,9161.0,140.7701,140.7991,140.5964,140.7798,9161.0
2020-01-13 10:00:00,145.81,145.9,145.8,145.84,8743.0,140.7605,140.8474,140.7508,140.7895,8743.0
2020-01-13 10:05:00,145.83,145.9,145.78,145.79,5050.0,140.7798,140.8474,140.7315,140.7412,5050.0
2020-01-13 10:10:00,145.81,145.86,145.65,145.65,7735.0,140.7605,140.8088,140.606,140.606,7735.0
2020-01-13 10:15:00,145.62,145.77,145.6,145.75,10843.0,140.5771,140.7219,140.5578,140.7026,10843.0
2020-01-13 10:20:00,145.77,145.8,145.72,145.78,9744.0,140.7219,140.7508,140.6736,140.7315,9744.0
2020-01-13 10:25:00,145.78,145.84,145.73,145.8,7349.0,140.7315,140.7895,140.6833,140.7508,7349.0
2020-01-13 10:30:00,145.8,145.8,145.7,145.72,2506.0,140.7508,140.7508,140.6543,140.6736,2506.0
2020-01-13 10:35:00,145.72,145.8,145.69,145.69,3143.0,140.6736,140.7508,140.6446,140.6446,3143.0
2020-01-13 10:40:00,145.66,145.73,145.6,145.69,2800.0,140.6157,140.6833,140.5578,140.6446,2800.0
2020-01-13 10:45:00,145.73,145.8,145.71,145.76,2300.0,140.6833,140.7508,140.664,140.7122,2300.0
2020-01-13 10:50:00,145.82,145.87,145.8,145.83,4784.0,140.7701,140.8184,140.7508,140.7798,4784.0
2020-01-13 10:55:00,145.83,145.9,145.8,145.89,4469.0,140.7798,140.8474,140.7508,140.8377,4469.0
2020-01-13 11:00:00,145.88,145.9,145.81,145.89,4322.0,140.8281,140.8474,140.7605,140.8377,4322.0
2020-01-13 11:05:00,145.88,145.9,145.87,145.88,3100.0,140.8281,140.8474,140.8184,140.8281,3100.0
2020-01-13 11:10:00,145.87,145.87,145.7,145.7,3590.0,140.8184,140.8184,140.6543,140.6543,3590.0
2020-01-13 11:15:00,145.74,145.9,145.72,145.89,4761.0,140.6929,140.8474,140.6736,140.8377,4761.0
2020-01-13 11:20:00,145.88,145.9,145.85,145.88,5269.0,140.8281,140.8474,140.7991,140.8281,5269.0
2020-01-13 11:25:00,145.9,146.14,145.88,146.07,13177.0,140.8474,141.0791,140.8281,141.0115,13177.0
2020-01-13 11:30:00,146.11,146.27,146.09,146.18,2390.0,141.0501,141.2046,141.0308,141.1177,2390.0
2020-01-13 11:35:00,146.19,146.2,146.15,146.2,1000.0,141.1273,141.137,141.0887,141.137,1000.0
2020-01-13 11:40:00,146.17,146.3,146.15,146.3,2207.0,141.108,141.2335,141.0887,141.2335,2207.0
2020-01-13 11:45:00,146.3,146.42,146.26,146.4,3400.0,141.2335,141.3494,141.1949,141.3301,3400.0
2020-01-13 11:50:00,146.4,146.49,146.35,146.41,2900.0,141.3301,141.4169,141.2818,141.3397,2900.0
2020-01-13 11:55:00,146.45,146.49,146.4,146.49,2650.0,141.3783,141.4169,141.3301,141.4169,2650.0
2020-01-13 12:00:00,146.5,146.74,146.49,146.71,5486.0,141.4266,141.6583,141.4169,141.6293,5486.0
2020-01-13 12:05:00,146.71,146.78,146.67,146.69,4780.0,141.6293,141.6969,141.5907,141.61,4780.0
2020-01-13 12:10:00,146.69,146.69,146.57,146.67,3710.0,141.61,141.61,141.4942,141.5907,3710.0
2020-01-13 12:15:00,146.69,146.81,146.69,146.77,2829.0,141.61,141.7259,141.61,141.6872,2829.0
2020-01-13 12:20:00,146.74,146.89,146.71,146.78,5215.0,141.6583,141.8031,141.6293,141.6969,5215.0
2020-01-13 12:25:00,146.78,146.86,146.76,146.83,2960.0,141.6969,141.7741,141.6776,141.7452,2960.0
2020-01-13 12:30:00,146.86,146.92,146.84,146.92,3552.0,141.7741,141.8321,141.7548,141.8321,3552.0
2020-01-13 12:35:00,146.94,146.94,146.73,146.73,2761.0,141.8514,141.8514,141.6486,141.6486,2761.0
2020-01-13 12:40:00,146.74,146.74,146.59,146.64,5550.0,141.6583,141.6583,141.5135,141.5617,5550.0
2020-01-13 12:45:00,146.65,146.71,146.65,146.7,3036.0,141.5714,141.6293,141.5714,141.6197,3036.0
2020-01-13 12:50:00,146.7,146.7,146.62,146.62,5000.0,141.6197,141.6197,141.5424,141.5424,5000.0
2020-01-13 12:55:00,146.63,146.74,146.62,146.66,2500.0,141.5521,141.6583,141.5424,141.5811,2500.0
2020-01-13 13:00:00,146.66,146.67,146.49,146.56,3976.0,141.5811,141.5907,141.4169,141.4845,3976.0
2020-01-13 13:05:00,146.56,146.61,146.51,146.6,2600.0,141.4845,141.5328,141.4362,141.5231,2600.0
2020-01-13 13:10:00,146.59,146.63,146.54,146.54,3945.0,141.5135,141.5521,141.4652,141.4652,3945.0
2020-01-13 13:15:00,146.57,146.62,146.54,146.61,2731.0,141.4942,141.5424,141.4652,141.5328,2731.0
2020-01-13 13:20:00,146.62,146.62,146.52,146.54,3700.0,141.5424,141.5424,141.4459,141.4652,3700.0
2020-01-13 13:25:00,146.56,146.56,146.47,146.49,4235.0,141.4845,141.4845,141.3976,141.4169,4235.0
2020-01-13 13:30:00,146.52,146.58,146.5,146.5,3930.0,141.4459,141.5038,141.4266,141.4266,3930.0
2020-01-13 13:35:00,146.52,146.52,146.42,146.42,4175.0,141.4459,141.4459,141.3494,141.3494,4175.0
2020-01-13 13:40:00,146.42,146.42,146.3,146.31,5907.0,141.3494,141.3494,141.2335,141.2432,5907.0
2020-01-13 13:45:00,146.3,146.45,146.3,146.44,4685.0,141.2335,141.3783,141.2335,141.3687,4685.0
2020-01-13 13:50:00,146.45,146.52,146.45,146.5,4072.0,141.3783,141.4459,141.3783,141.4266,4072.0
2020-01-13 13:55:00,146.52,146.65,146.48,146.6,6456.0,141.4459,141.5714,141.4073,141.5231,6456.0
2020-01-13 14:00:00,146.64,146.65,146.41,146.55,7587.0,141.5617,141.5714,141.3397,141.4749,7587.0
2020-01-13 14:05:00,146.53,146.64,146.53,146.61,3978.0,141.4556,141.5617,141.4556,141.5328,3978.0
2020-01-13 14:10:00,146.63,146.73,146.58,146.71,2983.0,141.5521,141.6486,141.5038,141.6293,2983.0
2020-01-13 14:15:00,146.73,146.84,146.7,146.83,3715.0,141.6486,141.7548,141.6197,141.7452,3715.0
2020-01-13 14:20:00,146.83,146.83,146.78,146.83,3362.0,141.7452,141.7452,141.6969,141.7452,3362.0
2020-01-13 14:25:00,146.83,146.94,146.82,146.9,4890.0,141.7452,141.8514,141.7355,141.8127,4890.0
2020-01-13 14:30:00,146.88,146.88,146.77,146.8,8914.0,141.7934,141.7934,141.6872,141.7162,8914.0
2020-01-13 14:35:00,146.8,146.9,146.74,146.74,5170.0,141.7162,141.8127,141.6583,141.6583,5170.0
2020-01-13 14:40:00,146.74,146.79,146.7,146.74,7143.0,141.6583,141.7066,141.6197,141.6583,7143.0
2020-01-13 14:45:00,146.73,146.83,146.73,146.83,2994.0,141.6486,141.7452,141.6486,141.7452,2994.0
2020-01-13 14:50:00,146.84,146.87,146.79,146.83,5060.0,141.7548,141.7838,141.7066,141.7452,5060.0
2020-01-13 14:55:00,146.85,146.91,146.85,146.89,4483.0,141.7645,141.8224,141.7645,141.8031,4483.0
2020-01-13 15:00:00,146.9,146.96,146.88,146.93,4877.0,141.8127,141.8707,141.7934,141.8417,4877.0
2020-01-13 15:05:00,146.92,146.98,146.89,146.93,5343.0,141.8321,141.89,141.8031,141.8417,5343.0
2020-01-13 15:10:00,146.92,146.94,146.87,146.9,5350.0,141.8321,141.8514,141.7838,141.8127,5350.0
2020-01-13 15:15:00,146.91,146.92,146.86,146.91,5707.0,141.8224,141.8321,141.7741,141.8224,5707.0
2020-01-13 15:20:00,146.92,146.95,146.87,146.89,6180.0,141.8321,141.861,141.7838,141.8031,6180.0
2020-01-13 15:25:00,146.87,146.87,146.81,146.82,4243.0,141.7838,141.7838,141.7259,141.7355,4243.0
2020-01-13 15:30:00,146.83,146.83,146.76,146.77,7893.0,141.7452,141.7452,141.6776,141.6872,7893.0
2020-01-13 15:35:00,146.79,146.85,146.78,146.83,9528.0,141.7066,141.7645,141.6969,141.7452,9528.0
2020-01-13 15:40:00,146.84,146.84,146.75,146.76,6745.0,141.7548,141.7548,141.6679,141.6776,6745.0
2020-01-13 15:45:00,146.76,146.8,146.74,146.77,8966.0,141.6776,141.7162,141.6583,141.6872,8966.0
2020-01-13 15:50:00,146.79,146.91,146.78,146.88,18053.0,141.7066,141.8224,141.6969,141.7934,18053.0
2020-01-13 15:55:00,146.9,146.9,146.72,146.72,52643.0,141.8127,141.8127,141.639,141.639,52643.0
2020-01-14 09:30:00,146.41,146.7,146.11,146.51,17810.0,141.3397,141.6197,141.0501,141.4362,17810.0
2020-01-14 09:35:00,146.51,147.0,146.46,146.96,6600.0,141.4362,141.9093,141.388,141.8707,6600.0
2020-01-14 09:40:00,147.1,147.3,146.9,147.1,7984.0,142.0058,142.1989,141.8127,142.0058,7984.0
2020-01-14 09:45:00,147.08,147.19,146.95,147.08,6600.0,141.9865,142.0927,141.861,141.9865,6600.0
2020-01-14 09:50:00,147.13,147.13,146.86,146.86,11664.0,142.0348,142.0348,141.7741,141.7741,11664.0
2020-01-14 09:55:00,146.92,146.96,146.71,146.74,5500.0,141.8321,141.8707,141.6293,141.6583,5500.0
2020-01-14 10:00:00,146.69,146.88,146.68,146.72,8190.0,141.61,141.7934,141.6004,141.639,8190.0
2020-01-14 10:05:00,146.75,146.82,146.68,146.68,5700.0,141.6679,141.7355,141.6004,141.6004,5700.0
2020-01-14 10:10:00,146.68,146.76,146.64,146.69,1700.0,141.6004,141.6776,141.5617,141.61,1700.0
2020-01-14 10:15:00,146.75,146.76,146.61,146.64,4375.0,141.6679,141.6776,141.5328,141.5617,4375.0
2020-01-14 10:20:00,146.65,146.65,146.45,146.48,3596.0,141.5714,141.5714,141.3783,141.4073,3596.0
2020-01-14 10:25:00,146.54,146.64,146.51,146.55,3770.0,141.4652,141.5617,141.4362,141.4749,3770.0
2020-01-14 10:30:00,146.56,146.62,146.56,146.6,6911.0,141.4845,141.5424,141.4845,141.5231,6911.0
2020-01-14 10:35:00,146.6,146.62,146.54,146.61,3245.0,141.5231,141.5424,141.4652,141.5328,3245.0
2020-01-14 10:40:00,146.62,146.63,146.52,146.62,3200.0,141.5424,141.5521,141.4459,141.5424,3200.0
2020-01-14 10:45:00,146.6,146.67,146.55,146.63,2650.0,141.5231,141.5907,141.4749,141.5521,2650.0
2020-01-14 10:50:00,146.59,146.6,146.39,146.44,6861.0,141.5135,141.5231,141.3204,141.3687,6861.0
2020-01-14 10:55:00,146.5,146.6,146.35,146.51,4350.0,141.4266,141.5231,141.2818,141.4362,4350.0
2020-01-14 11:00:00,146.55,146.56,146.48,146.52,6406.0,141.4749,141.4845,141.4073,141.4459,6406.0
2020-01-14 11:05:00,146.51,146.68,146.51,146.66,2218.0,141.4362,141.6004,141.4362,141.5811,2218.0
2020-01-14 11:10:00,146.67,146.67,146.55,146.55,4820.0,141.5907,141.5907,141.4749,141.4749,4820.0
2020-01-14 11:15:00,146.55,146.65,146.53,146.64,3505.0,141.4749,141.5714,141.4556,141.5617,3505.0
2020-01-14 11:20:00,146.64,146.74,146.62,146.72,1950.0,141.5617,141.6583,141.5424,141.639,1950.0
2020-01-14 11:25:00,146.73,146.73,146.61,146.68,4664.0,141.6486,141.6486,141.5328,141.6004,4664.0
2020-01-14 11:30:00,146.7,146.74,146.65,146.65,2450.0,141.6197,141.6583,141.5714,141.5714,2450.0
2020-01-14 11:35:00,146.69,146.72,146.61,146.61,7351.0,141.61,141.639,141.5328,141.5328,7351.0
2020-01-14 11:40:00,146.59,146.68,146.51,146.61,3850.0,141.5135,141.6004,141.4362,141.5328,3850.0
2020-01-14 11:45:00,146.63,146.64,146.57,146.58,6609.0,141.5521,141.5617,141.4942,141.5038,6609.0
2020-01-14 11:50:00,146.6,146.68,146.6,146.61,3900.0,141.5231,141.6004,141.5231,141.5328,3900.0
2020-01-14 11:55:00,146.64,146.65,146.57,146.65,4678.0,141.5617,141.5714,141.4942,141.5714,4678.0
2020-01-14 12:00:00,146.61,146.65,146.6,146.6,6444.0,141.5328,141.5714,141.5231,141.5231,6444.0
2020-01-14 12:05:00,146.58,146.67,146.57,146.59,4450.0,141.5038,141.5907,141.4942,141.5135,4450.0
2020-01-14 12:10:00,146.63,146.68,146.56,146.68,19675.0,141.5521,141.6004,141.4845,141.6004,19675.0
2020-01-14 12:15:00,146.69,146.77,146.66,146.68,7501.0,141.61,141.6872,141.5811,141.6004,7501.0
2020-01-14 12:20:00,146.69,146.72,146.65,146.72,4258.0,141.61,141.639,141.5714,141.639,4258.0
2020-01-14 12:25:00,146.76,146.8,146.73,146.77,3300.0,141.6776,141.7162,141.6486,141.6872,3300.0
2020-01-14 12:30:00,146.81,146.88,146.8,146.82,5550.0,141.7259,141.7934,141.7162,141.7355,5550.0
2020-01-14 12:35:00,146.79,146.84,146.75,146.84,4416.0,141.7066,141.7548,141.6679,141.7548,4416.0
2020-01-14 12:40:00,146.84,146.84,146.75,146.78,4487.0,141.7548,141.7548,141.6679,141.6969,4487.0
2020-01-14 12:45:00,146.8,146.83,146.7,146.83,12227.0,141.7162,141.7452,141.6197,141.7452,12227.0
2020-01-14 12:50:00,146.84,146.96,146.84,146.96,2969.0,141.7548,141.8707,141.7548,141.8707,2969.0
2020-01-14 12:55:00,146.95,147.03,146.93,146.93,4580.0,141.861,141.9382,141.8417,141.8417,4580.0
2020-01-14 13:00:00,146.94,146.99,146.88,146.99,4669.0,141.8514,141.8996,141.7934,141.8996,4669.0
2020-01-14 13:05:00,147.03,147.07,147.0,147.06,2650.0,141.9382,141.9769,141.9093,141.9672,2650.0
2020-01-14 13:10:00,147.09,147.18,147.06,147.15,3325.0,141.9962,142.083,141.9672,142.0541,3325.0
2020-01-14 13:15:00,147.16,147.23,147.15,147.22,16183.0,142.0637,142.1313,142.0541,142.1217,16183.0
2020-01-14 13:20:00,147.24,147.28,147.21,147.25,2300.0,142.141,142.1796,142.112,142.1506,2300.0
2020-01-14 13:25:00,147.3,147.38,147.27,147.36,2100.0,142.1989,142.2761,142.1699,142.2568,2100.0
2020-01-14 13:30:00,147.34,147.59,147.27,147.51,5558.0,142.2375,142.4788,142.1699,142.4016,5558.0
2020-01-14 13:35:00,147.51,147.56,146.92,147.25,19880.0,142.4016,142.4499,141.8321,142.1506,19880.0
2020-01-14 13:40:00,147.3,147.3,146.93,147.02,4323.0,142.1989,142.1989,141.8417,141.9286,4323.0
2020-01-14 13:45:00,147.01,147.09,146.95,147.09,2700.0,141.9189,141.9962,141.861,141.9962,2700.0
2020-01-14 13:50:00,147.07,147.2,147.07,147.2,2671.0,141.9769,142.1024,141.9769,142.1024,2671.0
2020-01-14 13:55:00,147.15,147.28,147.1,147.14,3750.0,142.0541,142.1796,142.0058,142.0444,3750.0
2020-01-14 14:00:00,147.18,147.18,146.91,146.96,3473.0,142.083,142.083,141.8224,141.8707,3473.0
2020-01-14 14:05:00,146.97,147.11,146.9,146.9,3350.0,141.8803,142.0155,141.8127,141.8127,3350.0
2020-01-14 14:10:00,147.02,147.06,146.83,146.91,3882.0,141.9286,141.9672,141.7452,141.8224,3882.0
2020-01-14 14:15:00,146.93,147.04,146.91,147.01,4834.0,141.8417,141.9479,141.8224,141.9189,4834.0
2020-01-14 14:20:00,147.06,147.13,146.97,147.13,2654.0,141.9672,142.0348,141.8803,142.0348,2654.0
2020-01-14 14:25:00,147.15,147.29,147.13,147.25,3212.0,142.0541,142.1892,142.0348,142.1506,3212.0
2020-01-14 14:30:00,147.29,147.41,147.24,147.38,8343.0,142.1892,142.3051,142.141,142.2761,8343.0
2020-01-14 14:35:00,147.39,147.53,147.39,147.5,5679.0,142.2858,142.4209,142.2858,142.392,5679.0
2020-01-14 14:40:00,147.51,147.55,147.47,147.55,3686.0,142.4016,142.4402,142.363,142.4402,3686.0
2020-01-14 14:45:00,147.55,147.63,147.49,147.5,4270.0,142.4402,142.5175,142.3823,142.392,4270.0
2020-01-14 14:50:00,147.52,147.52,147.43,147.45,3800.0,142.4113,142.4113,142.3244,142.3437,3800.0
2020-01-14 14:55:00,147.46,147.5,147.32,147.38,7000.0,142.3533,142.392,142.2182,142.2761,7000.0
2020-01-14 15:00:00,147.39,147.52,147.32,147.38,9288.0,142.2858,142.4113,142.2182,142.2761,9288.0
2020-01-14 15:05:00,147.31,147.33,147.17,147.25,5937.0,142.2085,142.2279,142.0734,142.1506,5937.0
2020-01-14 15:10:00,147.24,147.27,147.06,147.06,6078.0,142.141,142.1699,141.9672,141.9672,6078.0
2020-01-14 15:15:00,147.05,147.18,147.03,147.18,4372.0,141.9575,142.083,141.9382,142.083,4372.0
2020-01-14 15:20:00,147.18,147.3,147.16,147.23,13752.0,142.083,142.1989,142.0637,142.1313,13752.0
2020-01-14 15:25:00,147.24,147.3,147.04,147.09,7650.0,142.141,142.1989,141.9479,141.9962,7650.0
2020-01-14 15:30:00,147.08,147.25,147.02,147.21,6775.0,141.9865,142.1506,141.9286,142.112,6775.0
2020-01-14 15:35:00,147.21,147.29,147.13,147.22,9246.0,142.112,142.1892,142.0348,142.1217,9246.0
2020-01-14 15:40:00,147.23,147.3,147.22,147.22,9009.0,142.1313,142.1989,142.1217,142.1217,9009.0
2020-01-14 15:45:00,147.25,147.29,147.08,147.08,9705.0,142.1506,142.1892,141.9865,141.9865,9705.0
2020-01-14 15:50:00,147.04,147.08,146.93,147.03,22363.0,141.9479,141.9865,141.8417,141.9382,22363.0
2020-01-14 15:55:00,147.02,147.17,147.02,147.17,36108.0,141.9286,142.0734,141.9286,142.0734,36108.0
2020-01-15 09:30:00,146.77,147.37,146.65,147.35,19293.0,141.6872,142.2665,141.5714,142.2472,19293.0
2020-01-15 09:35:00,147.37,147.48,147.19,147.46,9758.0,142.2665,142.3727,142.0927,142.3533,9758.0
2020-01-15 09:40:00,147.48,147.64,147.42,147.62,3687.0,142.3727,142.5271,142.3147,142.5078,3687.0
2020-01-15 09:45:00,147.61,147.94,147.5,147.78,10351.0,142.4982,142.8167,142.392,142.6623,10351.0
2020-01-15 09:50:00,147.94,148.12,147.87,147.97,6799.0,142.8167,142.9905,142.7492,142.8457,6799.0
2020-01-15 09:55:00,147.97,147.97,147.76,147.83,3100.0,142.8457,142.8457,142.643,142.7105,3100.0
2020-01-15 10:00:00,147.76,147.96,147.44,147.47,12609.0,142.643,142.836,142.334,142.363,12609.0
2020-01-15 10:05:00,147.43,147.5,147.04,147.23,12182.0,142.3244,142.392,141.9479,142.1313,12182.0
2020-01-15 10:10:00,147.22,147.27,147.03,147.15,7015.0,142.1217,142.1699,141.9382,142.0541,7015.0
2020-01-15 10:15:00,147.17,147.17,147.1,147.1,2269.0,142.0734,142.0734,142.0058,142.0058,2269.0
2020-01-15 10:20:00,147.12,147.18,147.12,147.12,2960.0,142.0251,142.083,142.0251,142.0251,2960.0
2020-01-15 10:25:00,147.14,147.25,147.13,147.21,3322.0,142.0444,142.1506,142.0348,142.112,3322.0
2020-01-15 10:30:00,147.19,147.44,147.17,147.44,3169.0,142.0927,142.334,142.0734,142.334,3169.0
2020-01-15 10:35:00,147.49,147.68,147.46,147.66,2773.0,142.3823,142.5657,142.3533,142.5464,2773.0
2020-01-15 10:40:00,147.73,147.79,147.69,147.74,4196.0,142.614,142.6719,142.5754,142.6237,4196.0
2020-01-15 10:45:00,147.81,147.9,147.81,147.85,3400.0,142.6912,142.7781,142.6912,142.7298,3400.0
2020-01-15 10:50:00,147.83,147.89,147.8,147.83,2137.0,142.7105,142.7685,142.6816,142.7105,2137.0
2020-01-15 10:55:00,147.88,147.99,147.88,147.99,3704.0,142.7588,142.865,142.7588,142.865,3704.0
2020-01-15 11:00:00,147.97,148.15,147.84,148.15,5022.0,142.8457,143.0195,142.7202,143.0195,5022.0
2020-01-15 11:05:00,148.08,148.12,147.92,147.95,3279.0,142.9519,142.9905,142.7974,142.8264,3279.0
2020-01-15 11:10:00,147.92,147.92,147.72,147.85,4680.0,142.7974,142.7974,142.6043,142.7298,4680.0
2020-01-15 11:15:00,147.84,147.92,147.81,147.86,2580.0,142.7202,142.7974,142.6912,142.7395,2580.0
2020-01-15 11:20:00,147.84,147.87,147.67,147.74,2200.0,142.7202,142.7492,142.5561,142.6237,2200.0
2020-01-15 11:25:00,147.72,147.81,147.62,147.75,8460.0,142.6043,142.6912,142.5078,142.6333,8460.0
2020-01-15 11:30:00,147.81,147.86,147.79,147.81,3011.0,142.6912,142.7395,142.6719,142.6912,3011.0
2020-01-15 11:35:00,147.81,147.88,147.81,147.86,3731.0,142.6912,142.7588,142.6912,142.7395,3731.0
2020-01-15 11:40:00,147.87,147.98,147.85,147.93,4835.0,142.7492,142.8553,142.7298,142.8071,4835.0
2020-01-15 11:45:00,147.96,147.98,147.85,147.93,6508.0,142.836,142.8553,142.7298,142.8071,6508.0
2020-01-15 11:50:00,147.93,148.03,147.89,147.89,3600.0,142.8071,142.9036,142.7685,142.7685,3600.0
2020-01-15 11:55:00,147.94,147.97,147.73,147.77,5850.0,142.8167,142.8457,142.614,142.6526,5850.0
2020-01-15 12:00:00,147.78,147.79,147.51,147.55,2904.0,142.6623,142.6719,142.4016,142.4402,2904.0
2020-01-15 12:05:00,147.59,147.71,147.57,147.6,2760.0,142.4788,142.5947,142.4595,142.4885,2760.0
2020-01-15 12:10:00,147.55,147.66,147.55,147.59,3200.0,142.4402,142.5464,142.4402,142.4788,3200.0
2020-01-15 12:15:00,147.59,147.59,147.44,147.52,4568.0,142.4788,142.4788,142.334,142.4113,4568.0
2020-01-15 12:20:00,147.48,147.5,147.48,147.49,759.0,142.3727,142.392,142.3727,142.3823,759.0
2020-01-15 12:25:00,147.49,147.56,147.49,147.5,3201.0,142.3823,142.4499,142.3823,142.392,3201.0
2020-01-15 12:30:00,147.48,147.51,147.35,147.4,3151.0,142.3727,142.4016,142.2472,142.2954,3151.0
2020-01-15 12:35:00,147.38,147.44,147.36,147.42,1422.0,142.2761,142.334,142.2568,142.3147,1422.0
2020-01-15 12:40:00,147.47,147.58,147.43,147.51,2000.0,142.363,142.4692,142.3244,142.4016,2000.0
2020-01-15 12:45:00,147.53,147.53,147.31,147.31,1219.0,142.4209,142.4209,142.2085,142.2085,1219.0
2020-01-15 12:50:00,147.29,147.29,147.11,147.19,4445.0,142.1892,142.1892,142.0155,142.0927,4445.0
2020-01-15 12:55:00,147.2,147.22,147.08,147.08,1904.0,142.1024,142.1217,141.9865,141.9865,1904.0
2020-01-15 13:00:00,147.13,147.2,147.08,147.15,1771.0,142.0348,142.1024,141.9865,142.0541,1771.0
2020-01-15 13:05:00,147.21,147.31,147.21,147.27,3300.0,142.112,142.2085,142.112,142.1699,3300.0
2020-01-15 13:10:00,147.26,147.37,147.26,147.37,2200.0,142.1603,142.2665,142.1603,142.2665,2200.0
2020-01-15 13:15:00,147.36,147.4,147.36,147.4,2000.0,142.2568,142.2954,142.2568,142.2954,2000.0
2020-01-15 13:20:00,147.4,147.4,147.28,147.29,4357.0,142.2954,142.2954,142.1796,142.1892,4357.0
2020-01-15 13:25:00,147.3,147.4,147.3,147.36,3631.0,142.1989,142.2954,142.1989,142.2568,3631.0
2020-01-15 13:30:00,147.34,147.44,147.18,147.44,6501.0,142.2375,142.334,142.083,142.334,6501.0
2020-01-15 13:35:00,147.39,147.39,147.24,147.29,1991.0,142.2858,142.2858,142.141,142.1892,1991.0
2020-01-15 13:40:00,147.32,147.42,147.29,147.42,3481.0,142.2182,142.3147,142.1892,142.3147,3481.0
2020-01-15 13:45:00,147.41,147.47,147.39,147.43,4636.0,142.3051,142.363,142.2858,142.3244,4636.0
2020-01-15 13:50:00,147.44,147.47,147.38,147.42,4412.0,142.334,142.363,142.2761,142.3147,4412.0
2020-01-15 13:55:00,147.42,147.43,147.35,147.43,2909.0,142.3147,142.3244,142.2472,142.3244,2909.0
2020-01-15 14:00:00,147.46,147.59,147.43,147.59,3600.0,142.3533,142.4788,142.3244,142.4788,3600.0
2020-01-15 14:05:00,147.59,147.68,147.55,147.65,4828.0,142.4788,142.5657,142.4402,142.5368,4828.0
2020-01-15 14:10:00,147.68,147.74,147.62,147.68,3604.0,142.5657,142.6237,142.5078,142.5657,3604.0
2020-01-15 14:15:00,147.65,147.73,147.63,147.71,3309.0,142.5368,142.614,142.5175,142.5947,3309.0
2020-01-15 14:20:00,147.69,147.73,147.66,147.66,1393.0,142.5754,142.614,142.5464,142.5464,1393.0
2020-01-15 14:25:00,147.66,147.72,147.66,147.72,3582.0,142.5464,142.6043,142.5464,142.6043,3582.0
2020-01-15 14:30:00,147.75,147.78,147.65,147.69,5500.0,142.6333,142.6623,142.5368,142.5754,5500.0
2020-01-15 14:35:00,147.71,147.73,147.66,147.66,2079.0,142.5947,142.614,142.5464,142.5464,2079.0
2020-01-15 14:40:00,147.64,147.67,147.57,147.57,3297.0,142.5271,142.5561,142.4595,142.4595,3297.0
2020-01-15 14:45:00,147.61,147.65,147.54,147.56,3600.0,142.4982,142.5368,142.4306,142.4499,3600.0
2020-01-15 14:50:00,147.55,147.63,147.53,147.61,4926.0,142.4402,142.5175,142.4209,142.4982,4926.0
2020-01-15 14:55:00,147.62,147.62,147.49,147.5,4169.0,142.5078,142.5078,142.3823,142.392,4169.0
2020-01-15 15:00:00,147.47,147.51,147.36,147.38,5400.0,142.363,142.4016,142.2568,142.2761,5400.0
2020-01-15 15:05:00,147.37,147.42,147.31,147.31,1963.0,142.2665,142.3147,142.2085,142.2085,1963.0
2020-01-15 15:10:00,147.28,147.34,147.25,147.34,4496.0,142.1796,142.2375,142.1506,142.2375,4496.0
2020-01-15 15:15:00,147.3,147.3,147.18,147.18,5912.0,142.1989,142.1989,142.083,142.083,5912.0
2020-01-15 15:20:00,147.16,147.2,147.09,147.12,9245.0,142.0637,142.1024,141.9962,142.0251,9245.0
2020-01-15 15:25:00,147.14,147.14,146.96,147.09,6531.0,142.0444,142.0444,141.8707,141.9962,6531.0
2020-01-15 15:30:00,147.08,147.08,146.86,146.92,6076.0,141.9865,141.9865,141.7741,141.8321,6076.0
2020-01-15 15:35:00,146.85,147.02,146.84,146.92,9671.0,141.7645,141.9286,141.7548,141.8321,9671.0
2020-01-15 15:40:00,146.91,147.05,146.87,147.05,10114.0,141.8224,141.9575,141.7838,141.9575,10114.0
2020-01-15 15:45:00,147.06,147.25,147.06,147.24,20687.0,141.9672,142.1506,141.9672,142.141,20687.0
2020-01-15 15:50:00,147.25,147.36,147.25,147.27,13254.0,142.1506,142.2568,142.1506,142.1699,13254.0
2020-01-15 15:55:00,147.28,147.35,147.16,147.3,36149.0,142.1796,142.2472,142.0637,142.1989,36149.0
2020-01-16 09:30:00,147.98,148.76,147.5,148.65,19649.0,142.8553,143.6083,142.392,143.5021,19649.0
2020-01-16 09:35:00,148.64,148.67,148.36,148.4,4822.0,143.4925,143.5214,143.2222,143.2608,4822.0
2020-01-16 09:40:00,148.49,148.73,148.47,148.73,3237.0,143.3477,143.5794,143.3284,143.5794,3237.0
2020-01-16 09:45:00,148.76,148.87,148.67,148.84,7734.0,143.6083,143.7145,143.5214,143.6856,7734.0
2020-01-16 09:50:00,148.9,148.92,148.67,148.85,8822.0,143.7435,143.7628,143.5214,143.6952,8822.0
2020-01-16 09:55:00,148.81,148.81,148.61,148.74,11526.0,143.6566,143.6566,143.4635,143.589,11526.0
2020-01-16 10:00:00,148.69,148.7,148.52,148.54,8045.0,143.5408,143.5504,143.3766,143.3959,8045.0
2020-01-16 10:05:00,148.56,148.6,148.51,148.55,4714.0,143.4153,143.4539,143.367,143.4056,4714.0
2020-01-16 10:10:00,148.59,148.68,148.52,148.62,6475.0,143.4442,143.5311,143.3766,143.4732,6475.0
2020-01-16 10:15:00,148.59,148.67,148.56,148.62,7219.0,143.4442,143.5214,143.4153,143.4732,7219.0
2020-01-16 10:20:00,148.57,148.58,148.43,148.48,2765.0,143.4249,143.4346,143.2898,143.338,2765.0
2020-01-16 10:25:00,148.4,148.67,148.39,148.66,5700.0,143.2608,143.5214,143.2511,143.5118,5700.0
2020-01-16 10:30:00,148.65,148.65,148.57,148.58,4800.0,143.5021,143.5021,143.4249,143.4346,4800.0
2020-01-16 10:35:00,148.54,148.58,148.34,148.34,8308.0,143.3959,143.4346,143.2029,143.2029,8308.0
2020-01-16 10:40:00,148.39,148.56,148.36,148.51,11464.0,143.2511,143.4153,143.2222,143.367,11464.0
2020-01-16 10:45:00,148.51,148.78,148.49,148.73,7576.0,143.367,143.6276,143.3477,143.5794,7576.0
2020-01-16 10:50:00,148.73,148.79,148.66,148.77,5753.0,143.5794,143.6373,143.5118,143.618,5753.0
2020-01-16 10:55:00,148.79,148.86,148.77,148.79,5834.0,143.6373,143.7049,143.618,143.6373,5834.0
2020-01-16 11:00:00,148.81,148.84,148.76,148.84,2906.0,143.6566,143.6856,143.6083,143.6856,2906.0
2020-01-16 11:05:00,148.86,148.9,148.79,148.84,16202.0,143.7049,143.7435,143.6373,143.6856,16202.0
2020-01-16 11:10:00,148.88,148.92,148.68,148.68,2500.0,143.7242,143.7628,143.5311,143.5311,2500.0
2020-01-16 11:15:00,148.7,148.71,148.65,148.66,3429.0,143.5504,143.5601,143.5021,143.5118,3429.0
2020-01-16 11:20:00,148.64,148.8,148.64,148.8,5623.0,143.4925,143.6469,143.4925,143.6469,5623.0
2020-01-16 11:25:00,148.76,148.85,148.76,148.82,4631.0,143.6083,143.6952,143.6083,143.6663,4631.0
2020-01-16 11:30:00,148.76,148.84,148.69,148.78,5914.0,143.6083,143.6856,143.5408,143.6276,5914.0
2020-01-16 11:35:00,148.8,148.85,148.79,148.85,2436.0,143.6469,143.6952,143.6373,143.6952,2436.0
2020-01-16 11:40:00,148.86,148.87,148.81,148.82,3000.0,143.7049,143.7145,143.6566,143.6663,3000.0
2020-01-16 11:45:00,148.79,148.79,148.72,148.78,3243.0,143.6373,143.6373,143.5697,143.6276,3243.0
2020-01-16 11:50:00,148.77,148.83,148.73,148.74,3650.0,143.618,143.6759,143.5794,143.589,3650.0
2020-01-16 11:55:00,148.72,148.78,148.6,148.61,3500.0,143.5697,143.6276,143.4539,143.4635,3500.0
2020-01-16 12:00:00,148.6,148.71,148.57,148.57,3200.0,143.4539,143.5601,143.4249,143.4249,3200.0
2020-01-16 12:05:00,148.62,148.66,148.61,148.66,2250.0,143.4732,143.5118,143.4635,143.5118,2250.0
2020-01-16 12:10:00,148.65,148.65,148.44,148.45,7111.0,143.5021,143.5021,143.2994,143.3091,7111.0
2020-01-16 12:15:00,148.49,148.52,148.47,148.47,2900.0,143.3477,143.3766,143.3284,143.3284,2900.0
2020-01-16 12:20:00,148.46,148.55,148.43,148.52,5550.0,143.3187,143.4056,143.2898,143.3766,5550.0
2020-01-16 12:25:00,148.5,148.54,148.45,148.5,3151.0,143.3573,143.3959,143.3091,143.3573,3151.0
2020-01-16 12:30:00,148.49,148.62,148.49,148.56,3607.0,143.3477,143.4732,143.3477,143.4153,3607.0
2020-01-16 12:35:00,148.56,148.64,148.54,148.64,2050.0,143.4153,143.4925,143.3959,143.4925,2050.0
2020-01-16 12:40:00,148.65,148.67,148.62,148.62,2650.0,143.5021,143.5214,143.4732,143.4732,2650.0
2020-01-16 12:45:00,148.65,148.72,148.65,148.71,1553.0,143.5021,143.5697,143.5021,143.5601,1553.0
2020-01-16 12:50:00,148.69,148.72,148.67,148.71,3555.0,143.5408,143.5697,143.5214,143.5601,3555.0
2020-01-16 12:55:00,148.73,148.82,148.71,148.75,4255.0,143.5794,143.6663,143.5601,143.5987,4255.0
2020-01-16 13:00:00,148.72,148.8,148.72,148.73,5050.0,143.5697,143.6469,143.5697,143.5794,5050.0
2020-01-16 13:05:00,148.72,148.8,148.69,148.78,4727.0,143.5697,143.6469,143.5408,143.6276,4727.0
2020-01-16 13:10:00,148.79,148.79,148.72,148.72,1300.0,143.6373,143.6373,143.5697,143.5697,1300.0
2020-01-16 13:15:00,148.73,148.74,148.63,148.64,2900.0,143.5794,143.589,143.4828,143.4925,2900.0
2020-01-16 13:20:00,148.63,148.71,148.62,148.71,3100.0,143.4828,143.5601,143.4732,143.5601,3100.0
2020-01-16 13:25:00,148.68,148.71,148.67,148.7,2200.0,143.5311,143.5601,143.5214,143.5504,2200.0
2020-01-16 13:30:00,148.68,148.69,148.62,148.62,2768.0,143.5311,143.5408,143.4732,143.4732,2768.0
2020-01-16 13:35:00,148.62,148.67,148.6,148.66,2545.0,143.4732,143.5214,143.4539,143.5118,2545.0
2020-01-16 13:40:00,148.65,148.75,148.64,148.74,2440.0,143.5021,143.5987,143.4925,143.589,2440.0
2020-01-16 13:45:00,148.77,148.83,148.77,148.79,2557.0,143.618,143.6759,143.618,143.6373,2557.0
2020-01-16 13:50:00,148.8,148.84,148.78,148.78,4345.0,143.6469,143.6856,143.6276,143.6276,4345.0
2020-01-16 13:55:00,148.78,148.82,148.76,148.78,1700.0,143.6276,143.6663,143.6083,143.6276,1700.0
2020-01-16 14:00:00,148.81,148.81,148.66,148.67,7033.0,143.6566,143.6566,143.5118,143.5214,7033.0
2020-01-16 14:05:00,148.68,148.69,148.61,148.67,3832.0,143.5311,143.5408,143.4635,143.5214,3832.0
2020-01-16 14:10:00,148.67,148.68,148.59,148.65,2519.0,143.5214,143.5311,143.4442,143.5021,2519.0
2020-01-16 14:15:00,148.67,148.74,148.67,148.7,3527.0,143.5214,143.589,143.5214,143.5504,3527.0
2020-01-16 14:20:00,148.7,148.74,148.66,148.67,1914.0,143.5504,143.589,143.5118,143.5214,1914.0
2020-01-16 14:25:00,148.65,148.68,148.63,148.66,2154.0,143.5021,143.5311,143.4828,143.5118,2154.0
2020-01-16 14:30:00,148.66,148.67,148.56,148.56,3550.0,143.5118,143.5214,143.4153,143.4153,3550.0
2020-01-16 14:35:00,148.56,148.63,148.55,148.58,2900.0,143.4153,143.4828,143.4056,143.4346,2900.0
2020-01-16 14:40:00,148.57,148.59,148.46,148.51,3150.0,143.4249,143.4442,143.3187,143.367,3150.0
2020-01-16 14:45:00,148.52,148.52,148.44,148.45,3802.0,143.3766,143.3766,143.2994,143.3091,3802.0
2020-01-16 14:50:00,148.44,148.48,148.42,148.43,4517.0,143.2994,143.338,143.2801,143.2898,4517.0
2020-01-16 14:55:00,148.44,148.48,148.4,148.42,5014.0,143.2994,143.338,143.2608,143.2801,5014.0
2020-01-16 15:00:00,148.44,148.5,148.39,148.45,4567.0,143.2994,143.3573,143.2511,143.3091,4567.0
2020-01-16 15:05:00,148.45,148.55,148.45,148.48,6119.0,143.3091,143.4056,143.3091,143.338,6119.0
2020-01-16 15:10:00,148.47,148.53,148.45,148.53,5773.0,143.3284,143.3863,143.3091,143.3863,5773.0
2020-01-16 15:15:00,148.53,148.54,148.46,148.51,7760.0,143.3863,143.3959,143.3187,143.367,7760.0
2020-01-16 15:20:00,148.5,148.55,148.48,148.51,6352.0,143.3573,143.4056,143.338,143.367,6352.0
2020-01-16 15:25:00,148.51,148.6,148.51,148.59,7145.0,143.367,143.4539,143.367,143.4442,7145.0
2020-01-16 15:30:00,148.58,148.79,148.58,148.78,17811.0,143.4346,143.6373,143.4346,143.6276,17811.0
2020-01-16 15:35:00,148.78,148.86,148.77,148.85,10063.0,143.6276,143.7049,143.618,143.6952,10063.0
2020-01-16 15:40:00,148.83,148.91,148.82,148.9,7727.0,143.6759,143.7531,143.6663,143.7435,7727.0
2020-01-16 15:45:00,148.91,148.95,148.81,148.89,9474.0,143.7531,143.7918,143.6566,143.7338,9474.0
2020-01-16 15:50:00,148.9,149.04,148.89,148.98,22860.0,143.7435,143.8786,143.7338,143.8207,22860.0
2020-01-16 15:55:00,148.98,149.03,148.83,149.02,45756.0,143.8207,143.869,143.6759,143.8593,45756.0
2020-01-17 09:30:00,148.45,149.75,148.07,149.75,123188.0,143.3091,144.564,142.9422,144.564,123188.0
2020-01-17 09:35:00,149.72,149.94,149.66,149.92,7489.0,144.5351,144.7475,144.4772,144.7282,7489.0
2020-01-17 09:40:00,149.95,150.58,149.88,150.39,21262.0,144.7571,145.3653,144.6895,145.1819,21262.0
2020-01-17 09:45:00,150.32,150.48,150.19,150.47,8219.0,145.1143,145.2688,144.9888,145.2591,8219.0
2020-01-17 09:50:00,150.48,150.63,150.42,150.43,9746.0,145.2688,145.4136,145.2108,145.2205,9746.0
2020-01-17 09:55:00,150.47,150.6,150.3,150.48,12587.0,145.2591,145.3846,145.095,145.2688,12587.0
2020-01-17 10:00:00,150.43,150.54,150.38,150.5,7142.0,145.2205,145.3267,145.1722,145.2881,7142.0
2020-01-17 10:05:00,150.48,150.59,150.24,150.31,6741.0,145.2688,145.375,145.0371,145.1047,6741.0
2020-01-17 10:10:00,150.31,150.31,150.03,150.12,5770.0,145.1047,145.1047,144.8343,144.9212,5770.0
2020-01-17 10:15:00,150.02,150.3,150.01,150.3,2715.0,144.8247,145.095,144.815,145.095,2715.0
2020-01-17 10:20:00,150.28,150.53,150.28,150.42,10961.0,145.0757,145.317,145.0757,145.2108,10961.0
2020-01-17 10:25:00,150.41,150.44,150.3,150.44,5204.0,145.2012,145.2302,145.095,145.2302,5204.0
2020-01-17 10:30:00,150.42,150.51,150.28,150.29,1871.0,145.2108,145.2977,145.0757,145.0853,1871.0
2020-01-17 10:35:00,150.26,150.27,150.18,150.25,2385.0,145.0564,145.066,144.9792,145.0467,2385.0
2020-01-17 10:40:00,150.21,150.27,150.13,150.27,2506.0,145.0081,145.066,144.9309,145.066,2506.0
2020-01-17 10:45:00,150.29,150.38,150.23,150.38,3341.0,145.0853,145.1722,145.0274,145.1722,3341.0
2020-01-17 10:50:00,150.35,150.35,150.19,150.22,3443.0,145.1433,145.1433,144.9888,145.0178,3443.0
2020-01-17 10:55:00,150.23,150.23,150.04,150.04,4535.0,145.0274,145.0274,144.844,144.844,4535.0
2020-01-17 11:00:00,150.12,150.17,150.09,150.16,3332.0,144.9212,144.9695,144.8923,144.9598,3332.0
2020-01-17 11:05:00,150.15,150.23,150.11,150.16,6927.0,144.9502,145.0274,144.9116,144.9598,6927.0
2020-01-17 11:10:00,150.1,150.1,149.79,149.85,6879.0,144.9019,144.9019,144.6027,144.6606,6879.0
2020-01-17 11:15:00,149.85,149.96,149.72,149.76,5885.0,144.6606,144.7668,144.5351,144.5737,5885.0
2020-01-17 11:20:00,149.73,149.82,149.69,149.81,2452.0,144.5447,144.6316,144.5061,144.622,2452.0
2020-01-17 11:25:00,149.8,150.05,149.77,150.03,2341.0,144.6123,144.8537,144.5834,144.8343,2341.0
2020-01-17 11:30:00,150.09,150.23,150.03,150.21,4004.0,144.8923,145.0274,144.8343,145.0081,4004.0
2020-01-17 11:35:00,150.22,150.23,150.09,150.12,4869.0,145.0178,145.0274,144.8923,144.9212,4869.0
2020-01-17 11:40:00,150.13,150.26,150.13,150.24,3012.0,144.9309,145.0564,144.9309,145.0371,3012.0
2020-01-17 11:45:00,150.26,150.33,150.23,150.25,1948.0,145.0564,145.124,145.0274,145.0467,1948.0
2020-01-17 11:50:00,150.34,150.38,150.25,150.27,2428.0,145.1336,145.1722,145.0467,145.066,2428.0
2020-01-17 11:55:00,150.22,150.36,150.21,150.34,2600.0,145.0178,145.1529,145.0081,145.1336,2600.0
2020-01-17 12:00:00,150.34,150.35,150.18,150.21,6348.0,145.1336,145.1433,144.9792,145.0081,6348.0
2020-01-17 12:05:00,150.25,150.27,150.2,150.27,1280.0,145.0467,145.066,144.9985,145.066,1280.0
2020-01-17 12:10:00,150.31,150.41,150.31,150.4,1850.0,145.1047,145.2012,145.1047,145.1915,1850.0
2020-01-17 12:15:00,150.46,150.54,150.34,150.43,9248.0,145.2495,145.3267,145.1336,145.2205,9248.0
2020-01-17 12:20:00,150.43,150.44,150.37,150.37,1750.0,145.2205,145.2302,145.1626,145.1626,1750.0
2020-01-17 12:25:00,150.34,150.52,150.34,150.49,3147.0,145.1336,145.3074,145.1336,145.2784,3147.0
2020-01-17 12:30:00,150.49,150.5,150.26,150.31,3111.0,145.2784,145.2881,145.0564,145.1047,3111.0
2020-01-17 12:35:00,150.31,150.38,150.31,150.34,1300.0,145.1047,145.1722,145.1047,145.1336,1300.0
2020-01-17 12:40:00,150.33,150.37,150.29,150.3,1859.0,145.124,145.1626,145.0853,145.095,1859.0
2020-01-17 12:45:00,150.28,150.34,150.27,150.31,2850.0,145.0757,145.1336,145.066,145.1047,2850.0
2020-01-17 12:50:00,150.28,150.32,150.25,150.32,5001.0,145.0757,145.1143,145.0467,145.1143,5001.0
2020-01-17 12:55:00,150.31,150.44,150.25,150.44,2000.0,145.1047,145.2302,145.0467,145.2302,2000.0
2020-01-17 13:00:00,150.4,150.42,150.35,150.38,2291.0,145.1915,145.2108,145.1433,145.1722,2291.0
2020-01-17 13:05:00,150.43,150.49,150.42,150.47,1692.0,145.2205,145.2784,145.2108,145.2591,1692.0
2020-01-17 13:10:00,150.44,150.49,150.19,150.19,7937.0,145.2302,145.2784,144.9888,144.9888,7937.0
2020-01-17 13:15:00,150.19,150.22,150.14,150.2,2839.0,144.9888,145.0178,144.9405,144.9985,2839.0
2020-01-17 13:20:00,150.25,150.25,150.2,150.2,924.0,145.0467,145.0467,144.9985,144.9985,924.0
2020-01-17 13:25:00,150.2,150.27,150.2,150.25,1529.0,144.9985,145.066,144.9985,145.0467,1529.0
2020-01-17 13:30:00,150.23,150.31,150.23,150.31,1119.0,145.0274,145.1047,145.0274,145.1047,1119.0
2020-01-17 13:35:00,150.29,150.29,150.25,150.26,2150.0,145.0853,145.0853,145.0467,145.0564,2150.0
2020-01-17 13:40:00,150.35,150.35,150.25,150.3,1734.0,145.1433,145.1433,145.0467,145.095,1734.0
2020-01-17 13:45:00,150.32,150.39,150.26,150.28,2250.0,145.1143,145.1819,145.0564,145.0757,2250.0
2020-01-17 13:50:00,150.31,150.36,150.3,150.34,2570.0,145.1047,145.1529,145.095,145.1336,2570.0
2020-01-17 13:55:00,150.31,150.38,150.28,150.33,2200.0,145.1047,145.1722,145.0757,145.124,2200.0
2020-01-17 14:00:00,150.33,150.36,150.28,150.34,1100.0,145.124,145.1529,145.0757,145.1336,1100.0
2020-01-17 14:05:00,150.34,150.35,150.33,150.33,1327.0,145.1336,145.1433,145.124,145.124,1327.0
2020-01-17 14:10:00,150.34,150.37,150.33,150.37,1000.0,145.1336,145.1626,145.124,145.1626,1000.0
2020-01-17 14:15:00,150.35,150.36,150.32,150.34,1298.0,145.1433,145.1529,145.1143,145.1336,1298.0
2020-01-17 14:20:00,150.32,150.36,150.28,150.28,3572.0,145.1143,145.1529,145.0757,145.0757,3572.0
2020-01-17 14:25:00,150.25,150.28,150.22,150.22,1622.0,145.0467,145.0757,145.0178,145.0178,1622.0
2020-01-17 14:30:00,150.2,150.23,150.2,150.23,1655.0,144.9985,145.0274,144.9985,145.0274,1655.0
2020-01-17 14:35:00,150.24,150.27,150.23,150.25,1981.0,145.0371,145.066,145.0274,145.0467,1981.0
2020-01-17 14:40:00,150.25,150.28,150.22,150.24,2433.0,145.0467,145.0757,145.0178,145.0371,2433.0
2020-01-17 14:45:00,150.22,150.22,150.19,150.19,800.0,145.0178,145.0178,144.9888,144.9888,800.0
2020-01-17 14:50:00,150.2,150.22,150.19,150.19,1540.0,144.9985,145.0178,144.9888,144.9888,1540.0
2020-01-17 14:55:00,150.2,150.28,150.16,150.28,3150.0,144.9985,145.0757,144.9598,145.0757,3150.0
2020-01-17 15:00:00,150.3,150.32,150.2,150.2,3583.0,145.095,145.1143,144.9985,144.9985,3583.0
2020-01-17 15:05:00,150.2,150.23,150.12,150.17,2916.0,144.9985,145.0274,144.9212,144.9695,2916.0
2020-01-17 15:10:00,150.19,150.19,150.13,150.17,5154.0,144.9888,144.9888,144.9309,144.9695,5154.0
2020-01-17 15:15:00,150.19,150.25,150.18,150.2,2701.0,144.9888,145.0467,144.9792,144.9985,2701.0
2020-01-17 15:20:00,150.2,150.2,150.14,150.15,1950.0,144.9985,144.9985,144.9405,144.9502,1950.0
2020-01-17 15:25:00,150.12,150.24,150.12,150.22,5772.0,144.9212,145.0371,144.9212,145.0178,5772.0
2020-01-17 15:30:00,150.22,150.36,150.19,150.19,6139.0,145.0178,145.1529,144.9888,144.9888,6139.0
2020-01-17 15:35:00,150.19,150.25,150.15,150.16,8062.0,144.9888,145.0467,144.9502,144.9598,8062.0
2020-01-17 15:40:00,150.16,150.25,150.14,150.22,10170.0,144.9598,145.0467,144.9405,145.0178,10170.0
2020-01-17 15:45:00,150.22,150.31,150.22,150.27,12668.0,145.0178,145.1047,145.0178,145.066,12668.0
2020-01-17 15:50:00,150.24,150.34,150.23,150.31,17902.0,145.0371,145.1336,145.0274,145.1047,17902.0
2020-01-17 15:55:00,150.32,150.33,150.12,150.31,44191.0,145.1143,145.124,144.9212,145.1047,44191.0
2020-01-21 09:30:00,148.08,148.12,147.36,147.51,37319.0,142.9519,142.9905,142.2568,142.4016,37319.0
2020-01-21 09:35:00,147.51,147.7,147.05,147.3,25267.0,142.4016,142.585,141.9575,142.1989,25267.0
2020-01-21 09:40:00,147.28,148.18,147.15,148.14,22029.0,142.1796,143.0484,142.0541,143.0098,22029.0
2020-01-21 09:45:00,148.18,148.44,147.93,148.26,9501.0,143.0484,143.2994,142.8071,143.1256,9501.0
2020-01-21 09:50:00,148.27,148.36,147.99,148.22,16518.0,143.1353,143.2222,142.865,143.087,16518.0
2020-01-21 09:55:00,148.18,148.25,148.06,148.19,17795.0,143.0484,143.116,142.9326,143.0581,17795.0
2020-01-21 10:00:00,148.19,148.22,147.7,147.8,18193.0,143.0581,143.087,142.585,142.6816,18193.0
2020-01-21 10:05:00,147.76,147.76,147.24,147.41,16287.0,142.643,142.643,142.141,142.3051,16287.0
2020-01-21 10:10:00,147.44,147.52,147.31,147.36,12427.0,142.334,142.4113,142.2085,142.2568,12427.0
2020-01-21 10:15:00,147.34,147.35,146.77,147.08,31871.0,142.2375,142.2472,141.6872,141.9865,31871.0
2020-01-21 10:20:00,147.05,147.05,146.81,146.86,10713.0,141.9575,141.9575,141.7259,141.7741,10713.0
2020-01-21 10:25:00,146.8,146.83,146.6,146.68,17195.0,141.7162,141.7452,141.5231,141.6004,17195.0
2020-01-21 10:30:00,146.71,146.75,146.44,146.66,41984.0,141.6293,141.6679,141.3687,141.5811,41984.0
2020-01-21 10:35:00,146.57,146.75,146.54,146.56,12311.0,141.4942,141.6679,141.4652,141.4845,12311.0
2020-01-21 10:40:00,146.54,146.64,146.43,146.45,7475.0,141.4652,141.5617,141.359,141.3783,7475.0
2020-01-21 10:45:00,146.44,146.46,146.22,146.31,14790.0,141.3687,141.388,141.1563,141.2432,14790.0
2020-01-21 10:50:00,146.31,146.34,146.09,146.22,12449.0,141.2432,141.2721,141.0308,141.1563,12449.0
2020-01-21 10:55:00,146.22,146.31,146.19,146.28,4900.0,141.1563,141.2432,141.1273,141.2142,4900.0
2020-01-21 11:00:00,146.3,146.54,146.23,146.27,21036.0,141.2335,141.4652,141.1659,141.2046,21036.0
2020-01-21 11:05:00,146.27,146.52,146.26,146.39,30319.0,141.2046,141.4459,141.1949,141.3204,30319.0
2020-01-21 11:10:00,146.42,146.42,146.25,146.38,8485.0,141.3494,141.3494,141.1853,141.3108,8485.0
2020-01-21 11:15:00,146.36,146.65,146.34,146.47,15398.0,141.2914,141.5714,141.2721,141.3976,15398.0
2020-01-21 11:20:00,146.48,146.5,146.23,146.23,27243.0,141.4073,141.4266,141.1659,141.1659,27243.0
2020-01-21 11:25:00,146.23,146.65,146.23,146.65,10648.0,141.1659,141.5714,141.1659,141.5714,10648.0
2020-01-21 11:30:00,146.65,146.72,146.56,146.67,17268.0,141.5714,141.639,141.4845,141.5907,17268.0
2020-01-21 11:35:00,146.68,146.72,146.64,146.71,6006.0,141.6004,141.639,141.5617,141.6293,6006.0
2020-01-21 11:40:00,146.71,146.89,146.71,146.86,9906.0,141.6293,141.8031,141.6293,141.7741,9906.0
2020-01-21 11:45:00,146.86,147.04,146.82,147.04,8359.0,141.7741,141.9479,141.7355,141.9479,8359.0
2020-01-21 11:50:00,147.07,147.21,147.05,147.21,2650.0,141.9769,142.112,141.9575,142.112,2650.0
2020-01-21 11:55:00,147.22,147.41,147.21,147.27,6648.0,142.1217,142.3051,142.112,142.1699,6648.0
2020-01-21 12:00:00,147.29,147.43,147.28,147.37,4965.0,142.1892,142.3244,142.1796,142.2665,4965.0
2020-01-21 12:05:00,147.36,147.42,147.32,147.37,3850.0,142.2568,142.3147,142.2182,142.2665,3850.0
2020-01-21 12:10:00,147.36,147.36,147.3,147.35,3052.0,142.2568,142.2568,142.1989,142.2472,3052.0
2020-01-21 12:15:00,147.33,147.39,147.24,147.28,5226.0,142.2279,142.2858,142.141,142.1796,5226.0
2020-01-21 12:20:00,147.29,147.33,147.14,147.14,3950.0,142.1892,142.2279,142.0444,142.0444,3950.0
2020-01-21 12:25:00,147.14,147.26,147.14,147.21,6749.0,142.0444,142.1603,142.0444,142.112,6749.0
2020-01-21 12:30:00,147.2,147.26,147.2,147.26,5169.0,142.1024,142.1603,142.1024,142.1603,5169.0
2020-01-21 12:35:00,147.26,147.26,147.18,147.2,2635.0,142.1603,142.1603,142.083,142.1024,2635.0
2020-01-21 12:40:00,147.21,147.21,146.92,146.92,5485.0,142.112,142.112,141.8321,141.8321,5485.0
2020-01-21 12:45:00,146.93,146.97,146.79,146.84,14499.0,141.8417,141.8803,141.7066,141.7548,14499.0
2020-01-21 12:50:00,146.84,146.84,146.7,146.7,6731.0,141.7548,141.7548,141.6197,141.6197,6731.0
2020-01-21 12:55:00,146.68,146.76,146.58,146.59,15672.0,141.6004,141.6776,141.5038,141.5135,15672.0
2020-01-21 13:00:00,146.59,146.64,146.46,146.53,13791.0,141.5135,141.5617,141.388,141.4556,13791.0
2020-01-21 13:05:00,146.54,146.71,146.49,146.56,64516.0,141.4652,141.6293,141.4169,141.4845,64516.0
2020-01-21 13:10:00,146.54,146.56,146.48,146.53,17978.0,141.4652,141.4845,141.4073,141.4556,17978.0
2020-01-21 13:15:00,146.55,146.57,145.9,145.96,141674.0,141.4749,141.4942,140.8474,140.9053,141674.0
2020-01-21 13:20:00,145.93,146.01,145.2,145.2,63550.0,140.8763,140.9536,140.1716,140.1716,63550.0
2020-01-21 13:25:00,145.2,145.48,144.96,144.99,27009.0,140.1716,140.4419,139.9399,139.9689,27009.0
2020-01-21 13:30:00,144.99,145.08,144.82,145.02,31884.0,139.9689,140.0558,139.8048,139.9978,31884.0
2020-01-21 13:35:00,145.0,145.08,144.64,144.73,15546.0,139.9785,140.0558,139.631,139.7179,15546.0
2020-01-21 13:40:00,144.74,144.77,144.31,144.56,31485.0,139.7275,139.7565,139.3124,139.5538,31485.0
2020-01-21 13:45:00,144.53,144.78,144.35,144.36,21770.0,139.5248,139.7662,139.3511,139.3607,21770.0
2020-01-21 13:50:00,144.39,144.42,143.53,143.83,52077.0,139.3897,139.4186,138.5594,138.8491,52077.0
2020-01-21 13:55:00,143.86,143.86,143.51,143.55,43386.0,138.878,138.878,138.5401,138.5788,43386.0
2020-01-21 14:00:00,143.54,143.92,143.42,143.92,37973.0,138.5691,138.9359,138.4533,138.9359,37973.0
2020-01-21 14:05:00,143.93,144.32,143.92,144.15,16557.0,138.9456,139.3221,138.9359,139.158,16557.0
2020-01-21 14:10:00,144.19,144.62,144.04,144.55,17822.0,139.1966,139.6117,139.0518,139.5441,17822.0
2020-01-21 14:15:00,144.57,144.79,144.52,144.71,16023.0,139.5634,139.7758,139.5152,139.6986,16023.0
2020-01-21 14:20:00,144.78,144.81,144.44,144.44,16957.0,139.7662,139.7951,139.4379,139.4379,16957.0
2020-01-21 14:25:00,144.45,144.73,144.45,144.68,14309.0,139.4476,139.7179,139.4476,139.6696,14309.0
2020-01-21 14:30:00,144.69,144.71,144.54,144.55,17962.0,139.6793,139.6986,139.5345,139.5441,17962.0
2020-01-21 14:35:00,144.52,144.62,144.39,144.58,25532.0,139.5152,139.6117,139.3897,139.5731,25532.0
2020-01-21 14:40:00,144.57,144.6,144.44,144.44,18605.0,139.5634,139.5924,139.4379,139.4379,18605.0
2020-01-21 14:45:00,144.44,144.44,144.2,144.29,14106.0,139.4379,139.4379,139.2062,139.2931,14106.0
2020-01-21 14:50:00,144.29,144.32,144.1,144.23,34936.0,139.2931,139.3221,139.1097,139.2352,34936.0
2020-01-21 14:55:00,144.24,144.29,144.21,144.24,54551.0,139.2449,139.2931,139.2159,139.2449,54551.0
2020-01-21 15:00:00,144.24,144.6,144.21,144.6,26380.0,139.2449,139.5924,139.2159,139.5924,26380.0
2020-01-21 15:05:00,144.58,144.65,144.49,144.53,15135.0,139.5731,139.6407,139.4862,139.5248,15135.0
2020-01-21 15:10:00,144.54,144.57,144.44,144.49,26455.0,139.5345,139.5634,139.4379,139.4862,26455.0
2020-01-21 15:15:00,144.5,144.51,144.45,144.49,32238.0,139.4959,139.5055,139.4476,139.4862,32238.0
2020-01-21 15:20:00,144.5,144.5,144.11,144.29,29444.0,139.4959,139.4959,139.1194,139.2931,29444.0
2020-01-21 15:25:00,144.3,144.38,144.14,144.35,19494.0,139.3028,139.38,139.1483,139.3511,19494.0
2020-01-21 15:30:00,144.31,144.44,144.27,144.28,21394.0,139.3124,139.4379,139.2738,139.2835,21394.0
2020-01-21 15:35:00,144.28,144.39,144.19,144.25,27918.0,139.2835,139.3897,139.1966,139.2545,27918.0
2020-01-21 15:40:00,144.27,144.36,144.15,144.34,19834.0,139.2738,139.3607,139.158,139.3414,19834.0
2020-01-21 15:45:00,144.35,144.36,144.03,144.04,31169.0,139.3511,139.3607,139.0421,139.0518,31169.0
2020-01-21 15:50:00,144.02,144.14,144.02,144.13,54246.0,139.0325,139.1483,139.0325,139.1387,54246.0
2020-01-21 15:55:00,144.14,144.4,144.14,144.38,108039.0,139.1483,139.3993,139.1483,139.38,108039.0
2020-01-22 09:30:00,145.0,145.38,144.82,144.82,17202.0,139.9785,140.3454,139.8048,139.8048,17202.0
2020-01-22 09:35:00,144.96,145.72,144.94,145.7,8364.0,139.9399,140.6736,139.9206,140.6543,8364.0
2020-01-22 09:40:00,145.59,146.31,145.59,146.31,21222.0,140.5481,141.2432,140.5481,141.2432,21222.0
2020-01-22 09:45:00,146.36,146.42,146.11,146.25,9766.0,141.2914,141.3494,141.0501,141.1853,9766.0
2020-01-22 09:50:00,146.19,146.37,145.96,146.06,14246.0,141.1273,141.3011,140.9053,141.0018,14246.0
2020-01-22 09:55:00,146.09,146.4,146.04,146.4,12334.0,141.0308,141.3301,140.9825,141.3301,12334.0
2020-01-22 10:00:00,146.4,146.6,146.33,146.34,15665.0,141.3301,141.5231,141.2625,141.2721,15665.0
2020-01-22 10:05:00,146.3,146.32,145.93,146.3,38662.0,141.2335,141.2528,140.8763,141.2335,38662.0
2020-01-22 10:10:00,146.27,146.77,146.27,146.76,14341.0,141.2046,141.6872,141.2046,141.6776,14341.0
2020-01-22 10:15:00,146.71,146.83,146.65,146.8,4946.0,141.6293,141.7452,141.5714,141.7162,4946.0
2020-01-22 10:20:00,146.89,146.89,146.74,146.86,5795.0,141.8031,141.8031,141.6583,141.7741,5795.0
2020-01-22 10:25:00,146.86,146.95,146.73,146.85,4743.0,141.7741,141.861,141.6486,141.7645,4743.0
2020-01-22 10:30:00,146.89,146.96,146.79,146.9,6994.0,141.8031,141.8707,141.7066,141.8127,6994.0
2020-01-22 10:35:00,146.88,147.15,146.76,147.09,12704.0,141.7934,142.0541,141.6776,141.9962,12704.0
2020-01-22 10:40:00,147.13,147.2,147.07,147.11,3632.0,142.0348,142.1024,141.9769,142.0155,3632.0
2020-01-22 10:45:00,147.09,147.11,146.72,146.78,3924.0,141.9962,142.0155,141.639,141.6969,3924.0
2020-01-22 10:50:00,146.8,146.8,146.56,146.56,8015.0,141.7162,141.7162,141.4845,141.4845,8015.0
2020-01-22 10:55:00,146.53,146.67,146.51,146.59,6200.0,141.4556,141.5907,141.4362,141.5135,6200.0
2020-01-22 11:00:00,146.62,146.64,146.46,146.46,7007.0,141.5424,141.5617,141.388,141.388,7007.0
2020-01-22 11:05:00,146.47,146.5,146.32,146.46,7423.0,141.3976,141.4266,141.2528,141.388,7423.0
2020-01-22 11:10:00,146.42,146.47,146.12,146.16,13260.0,141.3494,141.3976,141.0598,141.0984,13260.0
2020-01-22 11:15:00,146.16,146.2,146.09,146.11,12158.0,141.0984,141.137,141.0308,141.0501,12158.0
2020-01-22 11:20:00,146.11,146.17,145.99,146.06,12905.0,141.0501,141.108,140.9343,141.0018,12905.0
2020-01-22 11:25:00,146.0,146.13,146.0,146.08,3481.0,140.9439,141.0694,140.9439,141.0211,3481.0
2020-01-22 11:30:00,146.09,146.17,146.02,146.09,5150.0,141.0308,141.108,140.9632,141.0308,5150.0
2020-01-22 11:35:00,146.08,146.09,145.96,145.96,3400.0,141.0211,141.0308,140.9053,140.9053,3400.0
2020-01-22 11:40:00,145.93,145.94,145.74,145.82,6807.0,140.8763,140.886,140.6929,140.7701,6807.0
2020-01-22 11:45:00,145.82,145.82,145.65,145.75,11658.0,140.7701,140.7701,140.606,140.7026,11658.0
2020-01-22 11:50:00,145.72,145.92,145.69,145.78,4174.0,140.6736,140.8667,140.6446,140.7315,4174.0
2020-01-22 11:55:00,145.78,145.8,145.67,145.8,2219.0,140.7315,140.7508,140.6253,140.7508,2219.0
2020-01-22 12:00:00,145.83,145.85,145.7,145.73,8095.0,140.7798,140.7991,140.6543,140.6833,8095.0
2020-01-22 12:05:00,145.75,145.85,145.68,145.68,6140.0,140.7026,140.7991,140.635,140.635,6140.0
2020-01-22 12:10:00,145.69,145.84,145.68,145.68,2700.0,140.6446,140.7895,140.635,140.635,2700.0
2020-01-22 12:15:00,145.72,145.86,145.7,145.7,2889.0,140.6736,140.8088,140.6543,140.6543,2889.0
2020-01-22 12:20:00,145.69,145.7,145.62,145.64,2828.0,140.6446,140.6543,140.5771,140.5964,2828.0
2020-01-22 12:25:00,145.62,145.7,145.58,145.64,4700.0,140.5771,140.6543,140.5385,140.5964,4700.0
2020-01-22 12:30:00,145.65,145.76,145.65,145.69,1995.0,140.606,140.7122,140.606,140.6446,1995.0
2020-01-22 12:35:00,145.7,145.73,145.7,145.73,917.0,140.6543,140.6833,140.6543,140.6833,917.0
2020-01-22 12:40:00,145.74,145.85,145.74,145.8,3583.0,140.6929,140.7991,140.6929,140.7508,3583.0
2020-01-22 12:45:00,145.8,145.85,145.78,145.84,1705.0,140.7508,140.7991,140.7315,140.7895,1705.0
2020-01-22 12:50:00,145.84,145.91,145.8,145.88,3330.0,140.7895,140.857,140.7508,140.8281,3330.0
2020-01-22 12:55:00,145.86,145.88,145.79,145.83,2269.0,140.8088,140.8281,140.7412,140.7798,2269.0
2020-01-22 13:00:00,145.86,145.87,145.78,145.79,3200.0,140.8088,140.8184,140.7315,140.7412,3200.0
2020-01-22 13:05:00,145.79,145.87,145.79,145.87,1032.0,140.7412,140.8184,140.7412,140.8184,1032.0
2020-01-22 13:10:00,145.87,145.91,145.8,145.89,2962.0,140.8184,140.857,140.7508,140.8377,2962.0
2020-01-22 13:15:00,145.9,145.9,145.82,145.82,2200.0,140.8474,140.8474,140.7701,140.7701,2200.0
2020-01-22 13:20:00,145.83,145.88,145.8,145.85,2705.0,140.7798,140.8281,140.7508,140.7991,2705.0
2020-01-22 13:25:00,145.87,145.88,145.81,145.81,3650.0,140.8184,140.8281,140.7605,140.7605,3650.0
2020-01-22 13:30:00,145.77,145.79,145.68,145.72,1900.0,140.7219,140.7412,140.635,140.6736,1900.0
2020-01-22 13:35:00,145.72,145.76,145.67,145.73,2734.0,140.6736,140.7122,140.6253,140.6833,2734.0
2020-01-22 13:40:00,145.73,145.75,145.67,145.68,4279.0,140.6833,140.7026,140.6253,140.635,4279.0
2020-01-22 13:45:00,145.67,145.68,145.59,145.59,3490.0,140.6253,140.635,140.5481,140.5481,3490.0
2020-01-22 13:50:00,145.59,145.59,145.42,145.48,3651.0,140.5481,140.5481,140.384,140.4419,3651.0
2020-01-22 13:55:00,145.45,145.47,145.18,145.18,13013.0,140.413,140.4323,140.1523,140.1523,13013.0
2020-01-22 14:00:00,145.15,145.22,145.08,145.18,12552.0,140.1233,140.1909,140.0558,140.1523,12552.0
2020-01-22 14:05:00,145.18,145.24,145.13,145.21,3717.0,140.1523,140.2102,140.104,140.1813,3717.0
2020-01-22 14:10:00,145.2,145.24,145.17,145.21,5632.0,140.1716,140.2102,140.1427,140.1813,5632.0
2020-01-22 14:15:00,145.21,145.25,145.12,145.14,10150.0,140.1813,140.2199,140.0944,140.1137,10150.0
2020-01-22 14:20:00,145.13,145.19,145.1,145.14,3616.0,140.104,140.162,140.0751,140.1137,3616.0
2020-01-22 14:25:00,145.14,145.17,145.08,145.17,3918.0,140.1137,140.1427,140.0558,140.1427,3918.0
2020-01-22 14:30:00,145.17,145.17,145.1,145.11,3005.0,140.1427,140.1427,140.0751,140.0847,3005.0
2020-01-22 14:35:00,145.1,145.16,145.1,145.15,4442.0,140.0751,140.133,140.0751,140.1233,4442.0
2020-01-22 14:40:00,145.11,145.14,145.0,145.0,3472.0,140.0847,140.1137,139.9785,139.9785,3472.0
2020-01-22 14:45:00,144.98,145.04,144.93,144.95,7421.0,139.9592,140.0172,139.911,139.9303,7421.0
2020-01-22 14:50:00,144.92,144.96,144.91,144.96,4501.0,139.9013,139.9399,139.8917,139.9399,4501.0
2020-01-22 14:55:00,144.96,144.96,144.88,144.93,5074.0,139.9399,139.9399,139.8627,139.911,5074.0
2020-01-22 15:00:00,144.91,144.91,144.64,144.66,9210.0,139.8917,139.8917,139.631,139.6503,9210.0
2020-01-22 15:05:00,144.66,144.69,144.54,144.6,6350.0,139.6503,139.6793,139.5345,139.5924,6350.0
2020-01-22 15:10:00,144.57,144.62,144.36,144.36,5148.0,139.5634,139.6117,139.3607,139.3607,5148.0
2020-01-22 15:15:00,144.43,144.44,144.18,144.18,13536.0,139.4283,139.4379,139.1869,139.1869,13536.0
2020-01-22 15:20:00,144.13,144.14,143.75,143.78,18368.0,139.1387,139.1483,138.7718,138.8008,18368.0
2020-01-22 15:25:00,143.85,143.93,143.84,143.9,14995.0,138.8684,138.9456,138.8587,138.9166,14995.0
2020-01-22 15:30:00,143.9,144.15,143.88,144.05,18243.0,138.9166,139.158,138.8973,139.0614,18243.0
2020-01-22 15:35:00,144.03,144.2,143.99,144.09,15291.0,139.0421,139.2062,139.0035,139.1001,15291.0
2020-01-22 15:40:00,144.1,144.16,143.92,143.97,12351.0,139.1097,139.1676,138.9359,138.9842,12351.0
2020-01-22 15:45:00,143.94,144.17,143.91,144.07,15017.0,138.9553,139.1773,138.9263,139.0807,15017.0
2020-01-22 15:50:00,144.08,144.18,143.98,144.1,27723.0,139.0904,139.1869,138.9939,139.1097,27723.0
2020-01-22 15:55:00,144.11,144.17,144.0,144.14,55043.0,139.1194,139.1773,139.0132,139.1483,55043.0
2020-01-23 09:30:00,142.43,142.59,141.78,142.14,102568.0,137.4975,137.652,136.8701,137.2176,102568.0
2020-01-23 09:35:00,142.11,142.15,141.25,141.66,82391.0,137.1886,137.2272,136.3584,136.7542,82391.0
2020-01-23 09:40:00,141.72,144.31,141.67,143.92,148979.0,136.8121,139.3124,136.7639,138.9359,148979.0
2020-01-23 09:45:00,143.85,144.08,143.01,144.08,50052.0,138.8684,139.0904,138.0575,139.0904,50052.0
2020-01-23 09:50:00,144.06,144.24,143.52,143.75,15147.0,139.0711,139.2449,138.5498,138.7718,15147.0
2020-01-23 09:55:00,143.79,144.31,143.75,144.16,10210.0,138.8104,139.3124,138.7718,139.1676,10210.0
2020-01-23 10:00:00,144.16,144.16,143.65,143.71,8818.0,139.1676,139.1676,138.6753,138.7332,8818.0
2020-01-23 10:05:00,143.72,144.14,143.65,143.99,20841.0,138.7429,139.1483,138.6753,139.0035,20841.0
2020-01-23 10:10:00,143.92,144.35,143.92,144.16,9686.0,138.9359,139.3511,138.9359,139.1676,9686.0
2020-01-23 10:15:00,144.16,144.48,144.13,144.16,12360.0,139.1676,139.4765,139.1387,139.1676,12360.0
2020-01-23 10:20:00,144.2,144.22,143.61,143.62,20054.0,139.2062,139.2256,138.6367,138.6463,20054.0
2020-01-23 10:25:00,143.72,143.76,143.61,143.71,28365.0,138.7429,138.7815,138.6367,138.7332,28365.0
2020-01-23 10:30:00,143.7,144.27,143.67,144.27,20895.0,138.7236,139.2738,138.6946,139.2738,20895.0
2020-01-23 10:35:00,144.29,144.32,143.9,143.99,7751.0,139.2931,139.3221,138.9166,139.0035,7751.0
2020-01-23 10:40:00,143.93,144.07,143.82,143.93,12146.0,138.9456,139.0807,138.8394,138.9456,12146.0
2020-01-23 10:45:00,143.92,143.93,143.49,143.7,19580.0,138.9359,138.9456,138.5208,138.7236,19580.0
2020-01-23 10:50:00,143.66,143.91,143.57,143.63,7137.0,138.6849,138.9263,138.5981,138.656,7137.0
2020-01-23 10:55:00,143.61,143.72,143.45,143.45,4716.0,138.6367,138.7429,138.4822,138.4822,4716.0
2020-01-23 11:00:00,143.56,143.72,143.42,143.72,12629.0,138.5884,138.7429,138.4533,138.7429,12629.0
2020-01-23 11:05:00,143.72,143.91,143.67,143.77,6957.0,138.7429,138.9263,138.6946,138.7911,6957.0
2020-01-23 11:10:00,143.73,143.83,143.67,143.67,5809.0,138.7525,138.8491,138.6946,138.6946,5809.0
2020-01-23 11:15:00,143.64,143.88,143.64,143.88,7508.0,138.6656,138.8973,138.6656,138.8973,7508.0
2020-01-23 11:20:00,143.82,143.84,143.67,143.76,7306.0,138.8394,138.8587,138.6946,138.7815,7306.0
2020-01-23 11:25:00,143.77,143.77,143.52,143.52,5329.0,138.7911,138.7911,138.5498,138.5498,5329.0
2020-01-23 11:30:00,143.51,143.6,143.42,143.49,7400.0,138.5401,138.627,138.4533,138.5208,7400.0
2020-01-23 11:35:00,143.55,143.63,143.5,143.63,6016.0,138.5788,138.656,138.5305,138.656,6016.0
2020-01-23 11:40:00,143.62,143.62,143.44,143.54,7300.0,138.6463,138.6463,138.4726,138.5691,7300.0
2020-01-23 11:45:00,143.54,143.61,143.43,143.43,5308.0,138.5691,138.6367,138.4629,138.4629,5308.0
2020-01-23 11:50:00,143.45,143.62,143.41,143.6,6625.0,138.4822,138.6463,138.4436,138.627,6625.0
2020-01-23 11:55:00,143.57,143.6,143.49,143.55,11511.0,138.5981,138.627,138.5208,138.5788,11511.0
2020-01-23 12:00:00,143.6,143.75,143.5,143.74,7866.0,138.627,138.7718,138.5305,138.7622,7866.0
2020-01-23 12:05:00,143.71,143.92,143.71,143.91,3900.0,138.7332,138.9359,138.7332,138.9263,3900.0
2020-01-23 12:10:00,143.91,144.1,143.87,144.09,5386.0,138.9263,139.1097,138.8877,139.1001,5386.0
2020-01-23 12:15:00,144.1,144.14,143.95,143.95,5900.0,139.1097,139.1483,138.9649,138.9649,5900.0
2020-01-23 12:20:00,143.97,144.03,143.94,143.95,5708.0,138.9842,139.0421,138.9553,138.9649,5708.0
2020-01-23 12:25:00,143.97,143.99,143.84,143.84,5520.0,138.9842,139.0035,138.8587,138.8587,5520.0
2020-01-23 12:30:00,143.84,143.85,143.73,143.75,6206.0,138.8587,138.8684,138.7525,138.7718,6206.0
2020-01-23 12:35:00,143.75,143.76,143.52,143.52,6524.0,138.7718,138.7815,138.5498,138.5498,6524.0
2020-01-23 12:40:00,143.53,143.62,143.49,143.53,4329.0,138.5594,138.6463,138.5208,138.5594,4329.0
2020-01-23 12:45:00,143.53,143.53,143.49,143.49,7864.0,138.5594,138.5594,138.5208,138.5208,7864.0
2020-01-23 12:50:00,143.49,143.53,143.35,143.46,18799.0,138.5208,138.5594,138.3857,138.4919,18799.0
2020-01-23 12:55:00,143.47,143.47,143.3,143.31,8877.0,138.5015,138.5015,138.3374,138.3471,8877.0
2020-01-23 13:00:00,143.32,143.36,143.09,143.25,16223.0,138.3567,138.3953,138.1347,138.2891,16223.0
2020-01-23 13:05:00,143.16,143.32,143.16,143.24,9455.0,138.2023,138.3567,138.2023,138.2795,9455.0
2020-01-23 13:10:00,143.24,143.28,143.18,143.27,17876.0,138.2795,138.3181,138.2216,138.3085,17876.0
2020-01-23 13:15:00,143.28,143.31,143.23,143.28,10053.0,138.3181,138.3471,138.2698,138.3181,10053.0
2020-01-23 13:20:00,143.32,144.21,143.22,144.21,30795.0,138.3567,139.2159,138.2602,139.2159,30795.0
2020-01-23 13:25:00,144.21,144.48,143.95,143.96,26027.0,139.2159,139.4765,138.9649,138.9746,26027.0
2020-01-23 13:30:00,143.91,143.92,143.74,143.86,5633.0,138.9263,138.9359,138.7622,138.878,5633.0
2020-01-23 13:35:00,143.87,144.02,143.77,143.96,5842.0,138.8877,139.0325,138.7911,138.9746,5842.0
2020-01-23 13:40:00,143.97,144.09,143.87,144.05,15700.0,138.9842,139.1001,138.8877,139.0614,15700.0
2020-01-23 13:45:00,144.0,144.18,143.99,144.17,9892.0,139.0132,139.1869,139.0035,139.1773,9892.0
2020-01-23 13:50:00,144.19,144.59,144.13,144.58,48808.0,139.1966,139.5827,139.1387,139.5731,48808.0
2020-01-23 13:55:00,144.57,144.74,144.53,144.71,9427.0,139.5634,139.7275,139.5248,139.6986,9427.0
2020-01-23 14:00:00,144.71,144.91,144.67,144.77,10617.0,139.6986,139.8917,139.66,139.7565,10617.0
2020-01-23 14:05:00,144.77,144.8,144.59,144.61,11213.0,139.7565,139.7855,139.5827,139.602,11213.0
2020-01-23 14:10:00,144.7,144.74,144.49,144.6,11566.0,139.6889,139.7275,139.4862,139.5924,11566.0
2020-01-23 14:15:00,144.57,144.6,144.43,144.59,15570.0,139.5634,139.5924,139.4283,139.5827,15570.0
2020-01-23 14:20:00,144.6,144.6,144.57,144.6,5607.0,139.5924,139.5924,139.5634,139.5924,5607.0
2020-01-23 14:25:00,144.59,144.6,144.48,144.59,7999.0,139.5827,139.5924,139.4765,139.5827,7999.0
2020-01-23 14:30:00,144.6,144.66,144.5,144.5,11955.0,139.5924,139.6503,139.4959,139.4959,11955.0
2020-01-23 14:35:00,144.53,144.61,144.47,144.5,13410.0,139.5248,139.602,139.4669,139.4959,13410.0
2020-01-23 14:40:00,144.55,144.6,144.42,144.45,6801.0,139.5441,139.5924,139.4186,139.4476,6801.0
2020-01-23 14:45:00,144.47,144.61,144.47,144.51,1838.0,139.4669,139.602,139.4669,139.5055,1838.0
2020-01-23 14:50:00,144.5,144.58,144.5,144.51,1440.0,139.4959,139.5731,139.4959,139.5055,1440.0
2020-01-23 14:55:00,144.48,144.64,144.48,144.61,4225.0,139.4765,139.631,139.4765,139.602,4225.0
2020-01-23 15:00:00,144.59,144.7,144.59,144.61,8425.0,139.5827,139.6889,139.5827,139.602,8425.0
2020-01-23 15:05:00,144.58,144.69,144.52,144.62,5000.0,139.5731,139.6793,139.5152,139.6117,5000.0
2020-01-23 15:10:00,144.64,144.7,144.59,144.67,4076.0,139.631,139.6889,139.5827,139.66,4076.0
2020-01-23 15:15:00,144.67,144.72,144.64,144.64,4722.0,139.66,139.7082,139.631,139.631,4722.0
2020-01-23 15:20:00,144.67,144.71,144.64,144.7,6731.0,139.66,139.6986,139.631,139.6889,6731.0
2020-01-23 15:25:00,144.68,144.72,144.55,144.67,7733.0,139.6696,139.7082,139.5441,139.66,7733.0
2020-01-23 15:30:00,144.63,144.71,144.62,144.69,13488.0,139.6214,139.6986,139.6117,139.6793,13488.0
2020-01-23 15:35:00,144.68,144.71,144.61,144.61,8891.0,139.6696,139.6986,139.602,139.602,8891.0
2020-01-23 15:40:00,144.6,144.66,144.45,144.52,10769.0,139.5924,139.6503,139.4476,139.5152,10769.0
2020-01-23 15:45:00,144.52,144.87,144.52,144.81,23194.0,139.5152,139.853,139.5152,139.7951,23194.0
2020-01-23 15:50:00,144.86,144.91,144.74,144.86,18017.0,139.8434,139.8917,139.7275,139.8434,18017.0
2020-01-23 15:55:00,144.88,145.06,144.88,144.97,62953.0,139.8627,140.0365,139.8627,139.9496,62953.0
2020-01-24 09:30:00,144.92,145.02,143.52,143.53,55389.0,139.9013,139.9978,138.5498,138.5594,55389.0
2020-01-24 09:35:00,143.51,143.81,142.96,143.27,8960.0,138.5401,138.8298,138.0092,138.3085,8960.0
2020-01-24 09:40:00,143.14,143.56,143.0,143.55,5990.0,138.183,138.5884,138.0478,138.5788,5990.0
2020-01-24 09:45:00,143.52,143.7,143.38,143.38,4766.0,138.5498,138.7236,138.4146,138.4146,4766.0
2020-01-24 09:50:00,143.37,143.46,143.19,143.39,5389.0,138.405,138.4919,138.2312,138.4243,5389.0
2020-01-24 09:55:00,143.44,143.52,143.4,143.46,9100.0,138.4726,138.5498,138.434,138.4919,9100.0
2020-01-24 10:00:00,143.47,143.47,142.63,142.71,14958.0,138.5015,138.5015,137.6906,137.7678,14958.0
2020-01-24 10:05:00,142.68,142.75,142.38,142.49,17280.0,137.7389,137.8065,137.4493,137.5555,17280.0
2020-01-24 10:10:00,142.38,142.38,141.95,142.02,49092.0,137.4493,137.4493,137.0342,137.1017,49092.0
2020-01-24 10:15:00,142.02,142.07,141.78,141.88,31942.0,137.1017,137.15,136.8701,136.9666,31942.0
2020-01-24 10:20:00,141.79,141.96,141.5,141.67,31779.0,136.8797,137.0438,136.5997,136.7639,31779.0
2020-01-24 10:25:00,141.68,141.7,141.45,141.5,19509.0,136.7735,136.7928,136.5515,136.5997,19509.0
2020-01-24 10:30:00,141.53,141.71,141.38,141.71,46630.0,136.6287,136.8025,136.4839,136.8025,46630.0
2020-01-24 10:35:00,141.64,141.78,141.47,141.65,18700.0,136.7349,136.8701,136.5708,136.7446,18700.0
2020-01-24 10:40:00,141.64,141.9,141.53,141.84,10591.0,136.7349,136.9859,136.6287,136.928,10591.0
2020-01-24 10:45:00,141.84,141.84,141.51,141.65,10706.0,136.928,136.928,136.6094,136.7446,10706.0
2020-01-24 10:50:00,141.65,141.94,141.64,141.78,24153.0,136.7446,137.0245,136.7349,136.8701,24153.0
2020-01-24 10:55:00,141.84,142.01,141.82,141.89,5495.0,136.928,137.0921,136.9087,136.9762,5495.0
2020-01-24 11:00:00,141.87,142.16,141.74,142.16,15011.0,136.9569,137.2369,136.8314,137.2369,15011.0
2020-01-24 11:05:00,142.14,142.37,142.11,142.31,6755.0,137.2176,137.4396,137.1886,137.3817,6755.0
2020-01-24 11:10:00,142.3,142.3,142.09,142.09,3067.0,137.372,137.372,137.1693,137.1693,3067.0
2020-01-24 11:15:00,142.08,142.13,141.32,141.4,21197.0,137.1597,137.2079,136.426,136.5032,21197.0
2020-01-24 11:20:00,141.4,141.42,141.11,141.13,19101.0,136.5032,136.5225,136.2233,136.2426,19101.0
2020-01-24 11:25:00,141.1,141.22,141.06,141.22,7902.0,136.2136,136.3294,136.175,136.3294,7902.0
2020-01-24 11:30:00,141.29,141.33,140.91,141.01,45460.0,136.397,136.4356,136.0302,136.1267,45460.0
2020-01-24 11:35:00,141.02,141.08,140.85,140.98,14894.0,136.1364,136.1943,135.9723,136.0978,14894.0
2020-01-24 11:40:00,140.87,140.87,140.52,140.69,48945.0,135.9916,135.9916,135.6537,135.8178,48945.0
2020-01-24 11:45:00,140.69,140.85,140.67,140.78,34400.0,135.8178,135.9723,135.7985,135.9047,34400.0
2020-01-24 11:50:00,140.83,140.97,140.73,140.97,10339.0,135.953,136.0881,135.8564,136.0881,10339.0
2020-01-24 11:55:00,140.99,141.08,140.71,140.8,9638.0,136.1074,136.1943,135.8371,135.924,9638.0
2020-01-24 12:00:00,140.79,141.07,140.64,141.07,25401.0,135.9143,136.1846,135.7695,136.1846,25401.0
2020-01-24 12:05:00,141.07,141.07,140.7,140.88,13368.0,136.1846,136.1846,135.8275,136.0012,13368.0
2020-01-24 12:10:00,140.89,140.96,140.67,140.72,9304.0,136.0109,136.0784,135.7985,135.8468,9304.0
2020-01-24 12:15:00,140.73,140.77,140.48,140.53,19328.0,135.8564,135.895,135.6151,135.6633,19328.0
2020-01-24 12:20:00,140.53,141.18,140.53,141.18,28155.0,135.6633,136.2908,135.6633,136.2908,28155.0
2020-01-24 12:25:00,141.08,141.1,140.68,140.92,5513.0,136.1943,136.2136,135.8081,136.0398,5513.0
2020-01-24 12:30:00,140.92,141.43,140.91,141.43,10670.0,136.0398,136.5322,136.0302,136.5322,10670.0
2020-01-24 12:35:00,141.47,141.47,141.16,141.4,19236.0,136.5708,136.5708,136.2715,136.5032,19236.0
2020-01-24 12:40:00,141.34,141.34,141.06,141.06,18208.0,136.4453,136.4453,136.175,136.175,18208.0
2020-01-24 12:45:00,141.03,141.03,140.74,141.02,11879.0,136.146,136.146,135.8661,136.1364,11879.0
2020-01-24 12:50:00,140.98,140.98,140.72,140.79,10365.0,136.0978,136.0978,135.8468,135.9143,10365.0
2020-01-24 12:55:00,140.79,140.81,140.6,140.75,18175.0,135.9143,135.9336,135.7309,135.8757,18175.0
2020-01-24 13:00:00,140.8,140.8,140.55,140.55,7290.0,135.924,135.924,135.6826,135.6826,7290.0
2020-01-24 13:05:00,140.53,140.81,140.52,140.68,5635.0,135.6633,135.9336,135.6537,135.8081,5635.0
2020-01-24 13:10:00,140.73,140.78,140.66,140.66,9042.0,135.8564,135.9047,135.7888,135.7888,9042.0
2020-01-24 13:15:00,140.63,140.78,140.6,140.63,6380.0,135.7599,135.9047,135.7309,135.7599,6380.0
2020-01-24 13:20:00,140.64,140.99,140.63,140.94,7019.0,135.7695,136.1074,135.7599,136.0591,7019.0
2020-01-24 13:25:00,140.96,140.96,140.67,140.67,5270.0,136.0784,136.0784,135.7985,135.7985,5270.0
2020-01-24 13:30:00,140.67,140.72,140.63,140.68,3766.0,135.7985,135.8468,135.7599,135.8081,3766.0
2020-01-24 13:35:00,140.67,140.74,140.62,140.67,26617.0,135.7985,135.8661,135.7502,135.7985,26617.0
2020-01-24 13:40:00,140.56,140.62,140.5,140.56,11117.0,135.6923,135.7502,135.6344,135.6923,11117.0
2020-01-24 13:45:00,140.55,140.57,140.26,140.31,8595.0,135.6826,135.702,135.4027,135.451,8595.0
2020-01-24 13:50:00,140.39,140.5,140.35,140.42,22924.0,135.5282,135.6344,135.4896,135.5572,22924.0
2020-01-24 13:55:00,140.39,140.4,140.29,140.36,10356.0,135.5282,135.5378,135.4317,135.4992,10356.0
2020-01-24 14:00:00,140.32,140.36,140.13,140.16,8063.0,135.4606,135.4992,135.2772,135.3062,8063.0
2020-01-24 14:05:00,140.16,140.41,140.16,140.31,6817.0,135.3062,135.5475,135.3062,135.451,6817.0
2020-01-24 14:10:00,140.28,140.31,140.15,140.15,4925.0,135.422,135.451,135.2965,135.2965,4925.0
2020-01-24 14:15:00,140.14,140.23,140.03,140.07,8006.0,135.2868,135.3737,135.1807,135.2193,8006.0
2020-01-24 14:20:00,140.07,140.07,139.84,140.02,11278.0,135.2193,135.2193,134.9972,135.171,11278.0
2020-01-24 14:25:00,140.05,140.27,140.04,140.08,12668.0,135.2,135.4123,135.1903,135.2289,12668.0
2020-01-24 14:30:00,140.06,140.29,140.06,140.28,8586.0,135.2096,135.4317,135.2096,135.422,8586.0
2020-01-24 14:35:00,140.31,140.36,140.2,140.36,10867.0,135.451,135.4992,135.3448,135.4992,10867.0
2020-01-24 14:40:00,140.37,140.41,140.09,140.16,12353.0,135.5089,135.5475,135.2386,135.3062,12353.0
2020-01-24 14:45:00,140.19,140.26,140.02,140.21,15671.0,135.3351,135.4027,135.171,135.3544,15671.0
2020-01-24 14:50:00,140.2,140.31,140.19,140.28,20667.0,135.3448,135.451,135.3351,135.422,20667.0
2020-01-24 14:55:00,140.3,140.74,140.3,140.64,45498.0,135.4413,135.8661,135.4413,135.7695,45498.0
2020-01-24 15:00:00,140.67,140.87,140.63,140.74,28461.0,135.7985,135.9916,135.7599,135.8661,28461.0
2020-01-24 15:05:00,140.75,140.91,140.72,140.76,29899.0,135.8757,136.0302,135.8468,135.8854,29899.0
2020-01-24 15:10:00,140.8,140.95,140.73,140.85,15881.0,135.924,136.0688,135.8564,135.9723,15881.0
2020-01-24 15:15:00,140.83,141.17,140.81,141.14,13747.0,135.953,136.2812,135.9336,136.2522,13747.0
2020-01-24 15:20:00,141.13,141.35,141.05,141.11,28556.0,136.2426,136.4549,136.1653,136.2233,28556.0
2020-01-24 15:25:00,141.09,141.11,140.94,141.04,13709.0,136.2039,136.2233,136.0591,136.1557,13709.0
2020-01-24 15:30:00,141.02,141.02,140.67,140.75,25338.0,136.1364,136.1364,135.7985,135.8757,25338.0
2020-01-24 15:35:00,140.76,141.01,140.62,140.62,13455.0,135.8854,136.1267,135.7502,135.7502,13455.0
2020-01-24 15:40:00,140.63,140.69,140.52,140.58,22895.0,135.7599,135.8178,135.6537,135.7116,22895.0
2020-01-24 15:45:00,140.56,140.92,140.56,140.78,19786.0,135.6923,136.0398,135.6923,135.9047,19786.0
2020-01-24 15:50:00,140.77,141.06,140.73,141.02,49223.0,135.895,136.175,135.8564,136.1364,49223.0
2020-01-24 15:55:00,141.03,141.1,140.89,141.02,55834.0,136.146,136.2136,136.0109,136.1364,55834.0
2020-01-27 09:30:00,136.93,137.73,133.39,133.7,263855.0,132.188,132.9603,128.7706,129.0699,263855.0
2020-01-27 09:35:00,133.5,136.36,133.36,136.13,76305.0,128.8768,131.6378,128.7416,131.4157,76305.0
2020-01-27 09:40:00,136.32,137.08,136.19,136.85,33563.0,131.5991,132.3328,131.4736,132.1108,33563.0
2020-01-27 09:45:00,136.86,137.14,136.5,136.79,31219.0,132.1204,132.3907,131.7729,132.0529,31219.0
2020-01-27 09:50:00,136.85,137.33,136.62,136.74,29821.0,132.1108,132.5742,131.8887,132.0046,29821.0
2020-01-27 09:55:00,136.73,136.88,136.22,136.68,41435.0,131.9949,132.1397,131.5026,131.9467,41435.0
2020-01-27 10:00:00,136.65,136.69,136.14,136.33,26675.0,131.9177,131.9563,131.4254,131.6088,26675.0
2020-01-27 10:05:00,136.35,136.55,136.13,136.27,23607.0,131.6281,131.8212,131.4157,131.5509,23607.0
2020-01-27 10:10:00,136.27,137.01,136.22,136.78,48571.0,131.5509,132.2652,131.5026,132.0432,48571.0
2020-01-27 10:15:00,136.76,137.0,136.62,136.67,16028.0,132.0239,132.2556,131.8887,131.937,16028.0
2020-01-27 10:20:00,136.64,136.92,136.38,136.69,14410.0,131.9081,132.1784,131.6571,131.9563,14410.0
2020-01-27 10:25:00,136.74,137.35,136.65,137.19,14578.0,132.0046,132.5935,131.9177,132.439,14578.0
2020-01-27 10:30:00,137.25,137.31,136.87,136.98,12578.0,132.4969,132.5549,132.1301,132.2363,12578.0
2020-01-27 10:35:00,137.05,137.06,136.84,137.02,10426.0,132.3039,132.3135,132.1011,132.2749,10426.0
2020-01-27 10:40:00,137.01,137.03,136.45,136.5,25969.0,132.2652,132.2845,131.7246,131.7729,25969.0
2020-01-27 10:45:00,136.53,136.67,136.53,136.58,9954.0,131.8019,131.937,131.8019,131.8501,9954.0
2020-01-27 10:50:00,136.6,136.67,136.3,136.31,19327.0,131.8694,131.937,131.5798,131.5895,19327.0
2020-01-27 10:55:00,136.23,136.43,135.89,136.33,42303.0,131.5123,131.7053,131.184,131.6088,42303.0
2020-01-27 11:00:00,136.37,136.6,136.32,136.55,22496.0,131.6474,131.8694,131.5991,131.8212,22496.0
2020-01-27 11:05:00,136.6,136.8,136.57,136.68,26407.0,131.8694,132.0625,131.8405,131.9467,26407.0
2020-01-27 11:10:00,136.67,136.7,136.49,136.51,38295.0,131.937,131.966,131.7632,131.7826,38295.0
2020-01-27 11:15:00,136.53,137.05,136.47,137.04,23258.0,131.8019,132.3039,131.7439,132.2942,23258.0
2020-01-27 11:20:00,137.07,137.31,136.97,137.07,33952.0,132.3232,132.5549,132.2266,132.3232,33952.0
2020-01-27 11:25:00,137.08,137.55,137.08,137.46,12774.0,132.3328,132.7865,132.3328,132.6997,12774.0
2020-01-27 11:30:00,137.43,137.68,137.41,137.62,22698.0,132.6707,132.912,132.6514,132.8541,22698.0
2020-01-27 11:35:00,137.66,138.15,137.66,137.87,25631.0,132.8927,133.3658,132.8927,133.0955,25631.0
2020-01-27 11:40:00,137.92,138.26,137.82,138.26,12686.0,133.1437,133.472,133.0472,133.472,12686.0
2020-01-27 11:45:00,138.21,138.31,138.07,138.27,13469.0,133.4237,133.5202,133.2885,133.4816,13469.0
2020-01-27 11:50:00,138.28,138.57,138.25,138.39,40048.0,133.4913,133.7712,133.4623,133.5975,40048.0
2020-01-27 11:55:00,138.43,138.59,138.4,138.48,13658.0,133.6361,133.7905,133.6071,133.6843,13658.0
2020-01-27 12:00:00,138.4,138.55,138.28,138.31,18002.0,133.6071,133.7519,133.4913,133.5202,18002.0
2020-01-27 12:05:00,138.24,138.61,138.21,138.61,33358.0,133.4526,133.8098,133.4237,133.8098,33358.0
2020-01-27 12:10:00,138.57,138.8,138.44,138.44,13016.0,133.7712,133.9933,133.6457,133.6457,13016.0
2020-01-27 12:15:00,138.39,138.69,138.33,138.47,12656.0,133.5975,133.8871,133.5395,133.6747,12656.0
2020-01-27 12:20:00,138.55,138.9,138.55,138.69,12385.0,133.7519,134.0898,133.7519,133.8871,12385.0
2020-01-27 12:25:00,138.67,138.69,138.49,138.62,22117.0,133.8678,133.8871,133.694,133.8195,22117.0
2020-01-27 12:30:00,138.65,138.85,138.63,138.72,20568.0,133.8484,134.0415,133.8291,133.916,20568.0
2020-01-27 12:35:00,138.7,138.73,138.55,138.62,8207.0,133.8967,133.9257,133.7519,133.8195,8207.0
2020-01-27 12:40:00,138.63,138.89,138.62,138.81,12012.0,133.8291,134.0801,133.8195,134.0029,12012.0
2020-01-27 12:45:00,138.76,139.06,138.67,138.96,8545.0,133.9546,134.2442,133.8678,134.1477,8545.0
2020-01-27 12:50:00,138.96,139.0,138.68,138.68,9059.0,134.1477,134.1863,133.8774,133.8774,9059.0
2020-01-27 12:55:00,138.69,138.93,138.68,138.86,10958.0,133.8871,134.1188,133.8774,134.0512,10958.0
2020-01-27 13:00:00,138.83,139.08,138.81,139.06,9973.0,134.0222,134.2636,134.0029,134.2442,9973.0
2020-01-27 13:05:00,139.03,139.05,138.84,138.92,18425.0,134.2153,134.2346,134.0319,134.1091,18425.0
2020-01-27 13:10:00,138.93,139.01,138.89,139.0,10581.0,134.1188,134.196,134.0801,134.1863,10581.0
2020-01-27 13:15:00,139.0,139.09,138.96,139.09,13039.0,134.1863,134.2732,134.1477,134.2732,13039.0
2020-01-27 13:20:00,139.07,139.28,139.07,139.08,11822.0,134.2539,134.4566,134.2539,134.2636,11822.0
2020-01-27 13:25:00,139.09,139.3,139.04,139.24,13403.0,134.2732,134.4759,134.2249,134.418,13403.0
2020-01-27 13:30:00,139.22,139.44,139.21,139.44,13684.0,134.3987,134.6111,134.3891,134.6111,13684.0
2020-01-27 13:35:00,139.45,139.63,139.34,139.6,17119.0,134.6207,134.7945,134.5146,134.7655,17119.0
2020-01-27 13:40:00,139.61,139.61,139.4,139.5,19286.0,134.7752,134.7752,134.5725,134.669,19286.0
2020-01-27 13:45:00,139.49,139.5,139.34,139.44,10669.0,134.6594,134.669,134.5146,134.6111,10669.0
2020-01-27 13:50:00,139.42,139.46,139.23,139.44,26000.0,134.5918,134.6304,134.4084,134.6111,26000.0
2020-01-27 13:55:00,139.46,139.47,139.14,139.21,15422.0,134.6304,134.64,134.3215,134.3891,15422.0
2020-01-27 14:00:00,139.18,139.18,138.92,139.02,12045.0,134.3601,134.3601,134.1091,134.2056,12045.0
2020-01-27 14:05:00,139.0,139.21,138.97,139.14,11327.0,134.1863,134.3891,134.1574,134.3215,11327.0
2020-01-27 14:10:00,139.13,139.34,139.13,139.32,6587.0,134.3118,134.5146,134.3118,134.4952,6587.0
2020-01-27 14:15:00,139.34,139.49,139.33,139.46,5500.0,134.5146,134.6594,134.5049,134.6304,5500.0
2020-01-27 14:20:00,139.47,139.47,139.25,139.28,8726.0,134.64,134.64,134.4277,134.4566,8726.0
2020-01-27 14:25:00,139.28,139.45,139.28,139.43,6698.0,134.4566,134.6207,134.4566,134.6014,6698.0
2020-01-27 14:30:00,139.44,139.46,139.22,139.32,10721.0,134.6111,134.6304,134.3987,134.4952,10721.0
2020-01-27 14:35:00,139.32,139.41,139.23,139.24,28994.0,134.4952,134.5821,134.4084,134.418,28994.0
2020-01-27 14:40:00,139.25,139.3,139.07,139.2,19449.0,134.4277,134.4759,134.2539,134.3794,19449.0
2020-01-27 14:45:00,139.15,139.27,138.93,138.93,30078.0,134.3311,134.447,134.1188,134.1188,30078.0
2020-01-27 14:50:00,138.96,138.96,138.7,138.81,26834.0,134.1477,134.1477,133.8967,134.0029,26834.0
2020-01-27 14:55:00,138.81,139.02,138.76,139.02,6997.0,134.0029,134.2056,133.9546,134.2056,6997.0
2020-01-27 15:00:00,139.05,139.05,138.82,138.91,8278.0,134.2346,134.2346,134.0126,134.0994,8278.0
2020-01-27 15:05:00,138.89,138.92,138.8,138.81,5704.0,134.0801,134.1091,133.9933,134.0029,5704.0
2020-01-27 15:10:00,138.79,138.92,138.67,138.74,18037.0,133.9836,134.1091,133.8678,133.9353,18037.0
2020-01-27 15:15:00,138.76,138.91,138.76,138.83,22275.0,133.9546,134.0994,133.9546,134.0222,22275.0
2020-01-27 15:20:00,138.82,138.82,138.66,138.66,8201.0,134.0126,134.0126,133.8581,133.8581,8201.0
2020-01-27 15:25:00,138.65,138.7,138.58,138.69,15179.0,133.8484,133.8967,133.7809,133.8871,15179.0
2020-01-27 15:30:00,138.69,138.69,138.35,138.35,27340.0,133.8871,133.8871,133.5588,133.5588,27340.0
2020-01-27 15:35:00,138.35,138.37,138.23,138.28,13508.0,133.5588,133.5781,133.443,133.4913,13508.0
2020-01-27 15:40:00,138.28,138.35,138.18,138.23,23620.0,133.4913,133.5588,133.3947,133.443,23620.0
2020-01-27 15:45:00,138.23,138.29,137.92,137.92,45513.0,133.443,133.5009,133.1437,133.1437,45513.0
2020-01-27 15:50:00,137.92,138.09,137.81,137.98,45263.0,133.1437,133.3078,133.0375,133.2016,45263.0
2020-01-27 15:55:00,137.95,138.08,137.85,138.0,69687.0,133.1727,133.2982,133.0762,133.221,69687.0
2020-01-28 09:30:00,138.71,139.42,138.71,139.24,48445.0,133.9064,134.5918,133.9064,134.418,48445.0
2020-01-28 09:35:00,139.09,139.17,138.53,138.87,11300.0,134.2732,134.3504,133.7326,134.0608,11300.0
2020-01-28 09:40:00,138.76,138.86,138.5,138.73,19033.0,133.9546,134.0512,133.7036,133.9257,19033.0
2020-01-28 09:45:00,138.67,138.75,138.32,138.59,23556.0,133.8678,133.945,133.5299,133.7905,23556.0
2020-01-28 09:50:00,138.61,138.98,138.48,138.97,12702.0,133.8098,134.167,133.6843,134.1574,12702.0
2020-01-28 09:55:00,138.97,139.05,138.68,138.73,12511.0,134.1574,134.2346,133.8774,133.9257,12511.0
2020-01-28 10:00:00,138.7,139.06,138.7,138.92,17155.0,133.8967,134.2442,133.8967,134.1091,17155.0
2020-01-28 10:05:00,138.94,139.25,138.93,139.18,14869.0,134.1284,134.4277,134.1188,134.3601,14869.0
2020-01-28 10:10:00,139.21,139.6,139.12,139.56,10121.0,134.3891,134.7655,134.3022,134.7269,10121.0
2020-01-28 10:15:00,139.58,139.63,139.37,139.43,6240.0,134.7462,134.7945,134.5435,134.6014,6240.0
2020-01-28 10:20:00,139.37,139.55,139.27,139.55,7655.0,134.5435,134.7173,134.447,134.7173,7655.0
2020-01-28 10:25:00,139.56,139.73,139.55,139.57,6827.0,134.7269,134.891,134.7173,134.7366,6827.0
2020-01-28 10:30:00,139.53,140.13,139.53,140.12,15187.0,134.698,135.2772,134.698,135.2675,15187.0
2020-01-28 10:35:00,140.08,140.17,140.02,140.05,16071.0,135.2289,135.3158,135.171,135.2,16071.0
2020-01-28 10:40:00,140.13,140.39,140.08,140.39,10366.0,135.2772,135.5282,135.2289,135.5282,10366.0
2020-01-28 10:45:00,140.37,140.64,140.36,140.57,18788.0,135.5089,135.7695,135.4992,135.702,18788.0
2020-01-28 10:50:00,140.58,140.59,140.4,140.46,14585.0,135.7116,135.7213,135.5378,135.5958,14585.0
2020-01-28 10:55:00,140.47,140.48,140.23,140.42,16405.0,135.6054,135.6151,135.3737,135.5572,16405.0
2020-01-28 11:00:00,140.48,140.59,140.12,140.17,42516.0,135.6151,135.7213,135.2675,135.3158,42516.0
2020-01-28 11:05:00,140.17,140.39,140.16,140.37,19801.0,135.3158,135.5282,135.3062,135.5089,19801.0
2020-01-28 11:10:00,140.37,140.53,140.24,140.48,6787.0,135.5089,135.6633,135.3834,135.6151,6787.0
2020-01-28 11:15:00,140.48,140.48,140.25,140.33,25593.0,135.6151,135.6151,135.393,135.4703,25593.0
2020-01-28 11:20:00,140.29,140.52,140.14,140.52,19028.0,135.4317,135.6537,135.2868,135.6537,19028.0
2020-01-28 11:25:00,140.52,140.86,140.48,140.86,14503.0,135.6537,135.9819,135.6151,135.9819,14503.0
2020-01-28 11:30:00,140.84,140.94,140.71,140.93,12583.0,135.9626,136.0591,135.8371,136.0495,12583.0
2020-01-28 11:35:00,140.95,141.02,140.91,140.98,11000.0,136.0688,136.1364,136.0302,136.0978,11000.0
2020-01-28 11:40:00,140.98,141.28,140.95,141.27,9133.0,136.0978,136.3874,136.0688,136.3777,9133.0
2020-01-28 11:45:00,141.31,141.32,141.15,141.2,27783.0,136.4163,136.426,136.2619,136.3101,27783.0
2020-01-28 11:50:00,141.28,141.31,141.19,141.24,6218.0,136.3874,136.4163,136.3005,136.3488,6218.0
2020-01-28 11:55:00,141.24,141.3,141.12,141.29,8155.0,136.3488,136.4067,136.2329,136.397,8155.0
2020-01-28 12:00:00,141.28,141.29,141.08,141.17,7865.0,136.3874,136.397,136.1943,136.2812,7865.0
2020-01-28 12:05:00,141.16,141.31,141.15,141.3,9218.0,136.2715,136.4163,136.2619,136.4067,9218.0
2020-01-28 12:10:00,141.31,141.35,141.27,141.29,4146.0,136.4163,136.4549,136.3777,136.397,4146.0
2020-01-28 12:15:00,141.26,141.26,141.15,141.19,4598.0,136.3681,136.3681,136.2619,136.3005,4598.0
2020-01-28 12:20:00,141.22,141.24,141.01,141.06,5209.0,136.3294,136.3488,136.1267,136.175,5209.0
2020-01-28 12:25:00,141.02,141.13,140.97,141.13,7506.0,136.1364,136.2426,136.0881,136.2426,7506.0
2020-01-28 12:30:00,141.09,141.09,140.96,141.02,7676.0,136.2039,136.2039,136.0784,136.1364,7676.0
2020-01-28 12:35:00,141.06,141.12,140.98,141.06,5857.0,136.175,136.2329,136.0978,136.175,5857.0
2020-01-28 12:40:00,141.08,141.08,141.0,141.06,2506.0,136.1943,136.1943,136.1171,136.175,2506.0
2020-01-28 12:45:00,141.11,141.2,141.11,141.17,3400.0,136.2233,136.3101,136.2233,136.2812,3400.0
2020-01-28 12:50:00,141.14,141.2,141.08,141.19,8956.0,136.2522,136.3101,136.1943,136.3005,8956.0
2020-01-28 12:55:00,141.2,141.24,141.18,141.21,7189.0,136.3101,136.3488,136.2908,136.3198,7189.0
2020-01-28 13:00:00,141.18,141.18,140.87,140.88,7129.0,136.2908,136.2908,135.9916,136.0012,7129.0
2020-01-28 13:05:00,140.85,140.88,140.77,140.87,5939.0,135.9723,136.0012,135.895,135.9916,5939.0
2020-01-28 13:10:00,140.87,141.01,140.86,141.0,11157.0,135.9916,136.1267,135.9819,136.1171,11157.0
2020-01-28 13:15:00,141.0,141.03,140.86,140.95,6939.0,136.1171,136.146,135.9819,136.0688,6939.0
2020-01-28 13:20:00,140.96,141.06,140.8,141.04,11055.0,136.0784,136.175,135.924,136.1557,11055.0
2020-01-28 13:25:00,141.05,141.12,141.0,141.05,6655.0,136.1653,136.2329,136.1171,136.1653,6655.0
2020-01-28 13:30:00,141.04,141.33,141.04,141.28,8690.0,136.1557,136.4356,136.1557,136.3874,8690.0
2020-01-28 13:35:00,141.32,141.32,141.22,141.25,7940.0,136.426,136.426,136.3294,136.3584,7940.0
2020-01-28 13:40:00,141.25,141.48,141.25,141.45,6791.0,136.3584,136.5804,136.3584,136.5515,6791.0
2020-01-28 13:45:00,141.46,141.49,141.41,141.46,5762.0,136.5611,136.5901,136.5129,136.5611,5762.0
2020-01-28 13:50:00,141.48,141.5,141.41,141.49,6595.0,136.5804,136.5997,136.5129,136.5901,6595.0
2020-01-28 13:55:00,141.49,141.54,141.46,141.53,5930.0,136.5901,136.6384,136.5611,136.6287,5930.0
2020-01-28 14:00:00,141.55,141.55,141.46,141.47,5479.0,136.648,136.648,136.5611,136.5708,5479.0
2020-01-28 14:05:00,141.46,141.46,141.28,141.36,5510.0,136.5611,136.5611,136.3874,136.4646,5510.0
2020-01-28 14:10:00,141.38,141.57,141.37,141.57,9489.0,136.4839,136.6673,136.4743,136.6673,9489.0
2020-01-28 14:15:00,141.55,141.56,141.43,141.56,28759.0,136.648,136.6577,136.5322,136.6577,28759.0
2020-01-28 14:20:00,141.56,141.61,141.38,141.45,12065.0,136.6577,136.7059,136.4839,136.5515,12065.0
2020-01-28 14:25:00,141.45,141.48,141.38,141.38,8185.0,136.5515,136.5804,136.4839,136.4839,8185.0
2020-01-28 14:30:00,141.36,141.43,141.23,141.41,12031.0,136.4646,136.5322,136.3391,136.5129,12031.0
2020-01-28 14:35:00,141.42,141.6,141.4,141.54,10464.0,136.5225,136.6963,136.5032,136.6384,10464.0
2020-01-28 14:40:00,141.52,141.79,141.47,141.7,14067.0,136.6191,136.8797,136.5708,136.7928,14067.0
2020-01-28 14:45:00,141.72,141.73,141.59,141.59,10510.0,136.8121,136.8218,136.6866,136.6866,10510.0
2020-01-28 14:50:00,141.6,141.62,141.51,141.51,31298.0,136.6963,136.7156,136.6094,136.6094,31298.0
2020-01-28 14:55:00,141.55,141.55,141.47,141.53,67568.0,136.648,136.648,136.5708,136.6287,67568.0
2020-01-28 15:00:00,141.52,141.61,141.37,141.37,13974.0,136.6191,136.7059,136.4743,136.4743,13974.0
2020-01-28 15:05:00,141.38,141.52,141.37,141.49,13735.0,136.4839,136.6191,136.4743,136.5901,13735.0
2020-01-28 15:10:00,141.51,141.56,141.48,141.55,13848.0,136.6094,136.6577,136.5804,136.648,13848.0
2020-01-28 15:15:00,141.56,141.59,141.44,141.59,21873.0,136.6577,136.6866,136.5418,136.6866,21873.0
2020-01-28 15:20:00,141.6,141.74,141.6,141.68,15600.0,136.6963,136.8314,136.6963,136.7735,15600.0
2020-01-28 15:25:00,141.7,141.73,141.55,141.58,22095.0,136.7928,136.8218,136.648,136.677,22095.0
2020-01-28 15:30:00,141.59,141.7,141.52,141.69,11953.0,136.6866,136.7928,136.6191,136.7832,11953.0
2020-01-28 15:35:00,141.71,141.74,141.4,141.4,25741.0,136.8025,136.8314,136.5032,136.5032,25741.0
2020-01-28 15:40:00,141.4,141.48,141.36,141.42,18679.0,136.5032,136.5804,136.4646,136.5225,18679.0
2020-01-28 15:45:00,141.42,141.48,141.35,141.4,28393.0,136.5225,136.5804,136.4549,136.5032,28393.0
2020-01-28 15:50:00,141.4,141.43,141.08,141.11,60858.0,136.5032,136.5322,136.1943,136.2233,60858.0
2020-01-28 15:55:00,141.1,141.38,141.09,141.25,73355.0,136.2136,136.4839,136.2039,136.3584,73355.0
2020-01-29 09:30:00,141.46,141.5,140.38,141.08,33178.0,136.5611,136.5997,135.5185,136.1943,33178.0
2020-01-29 09:35:00,141.07,141.49,140.91,141.33,17708.0,136.1846,136.5901,136.0302,136.4356,17708.0
2020-01-29 09:40:00,141.4,141.56,141.32,141.53,4569.0,136.5032,136.6577,136.426,136.6287,4569.0
2020-01-29 09:45:00,141.56,141.78,141.48,141.71,13614.0,136.6577,136.8701,136.5804,136.8025,13614.0
2020-01-29 09:50:00,141.67,141.84,141.59,141.69,9233.0,136.7639,136.928,136.6866,136.7832,9233.0
2020-01-29 09:55:00,141.6,141.67,141.48,141.51,10905.0,136.6963,136.7639,136.5804,136.6094,10905.0
2020-01-29 10:00:00,141.45,141.57,141.26,141.49,21014.0,136.5515,136.6673,136.3681,136.5901,21014.0
2020-01-29 10:05:00,141.49,141.53,141.31,141.53,10089.0,136.5901,136.6287,136.4163,136.6287,10089.0
2020-01-29 10:10:00,141.47,141.54,140.98,141.15,29746.0,136.5708,136.6384,136.0978,136.2619,29746.0
2020-01-29 10:15:00,141.15,141.44,141.1,141.35,5029.0,136.2619,136.5418,136.2136,136.4549,5029.0
2020-01-29 10:20:00,141.39,141.45,141.23,141.28,8874.0,136.4936,136.5515,136.3391,136.3874,8874.0
2020-01-29 10:25:00,141.28,141.28,141.05,141.14,6000.0,136.3874,136.3874,136.1653,136.2522,6000.0
2020-01-29 10:30:00,141.13,141.15,140.79,141.13,7505.0,136.2426,136.2619,135.9143,136.2426,7505.0
2020-01-29 10:35:00,141.15,141.38,141.05,141.38,6349.0,136.2619,136.4839,136.1653,136.4839,6349.0
2020-01-29 10:40:00,141.48,141.53,141.36,141.41,4112.0,136.5804,136.6287,136.4646,136.5129,4112.0
2020-01-29 10:45:00,141.4,141.59,141.36,141.54,6544.0,136.5032,136.6866,136.4646,136.6384,6544.0
2020-01-29 10:50:00,141.53,141.81,141.53,141.81,5966.0,136.6287,136.899,136.6287,136.899,5966.0
2020-01-29 10:55:00,141.83,141.95,141.76,141.95,5250.0,136.9183,137.0342,136.8507,137.0342,5250.0
2020-01-29 11:00:00,141.95,141.99,141.73,141.96,6189.0,137.0342,137.0728,136.8218,137.0438,6189.0
2020-01-29 11:05:00,142.0,142.0,141.83,141.85,3257.0,137.0824,137.0824,136.9183,136.9376,3257.0
2020-01-29 11:10:00,141.84,141.97,141.69,141.93,3684.0,136.928,137.0535,136.7832,137.0149,3684.0
2020-01-29 11:15:00,141.89,141.98,141.87,141.93,1530.0,136.9762,137.0631,136.9569,137.0149,1530.0
2020-01-29 11:20:00,141.94,141.99,141.8,141.99,7293.0,137.0245,137.0728,136.8894,137.0728,7293.0
2020-01-29 11:25:00,141.99,142.04,141.95,141.99,3925.0,137.0728,137.121,137.0342,137.0728,3925.0
2020-01-29 11:30:00,141.9,141.96,141.84,141.84,3200.0,136.9859,137.0438,136.928,136.928,3200.0
2020-01-29 11:35:00,141.78,141.89,141.76,141.79,2555.0,136.8701,136.9762,136.8507,136.8797,2555.0
2020-01-29 11:40:00,141.79,141.86,141.68,141.69,2900.0,136.8797,136.9473,136.7735,136.7832,2900.0
2020-01-29 11:45:00,141.71,141.92,141.7,141.87,4004.0,136.8025,137.0052,136.7928,136.9569,4004.0
2020-01-29 11:50:00,141.87,141.93,141.81,141.85,2000.0,136.9569,137.0149,136.899,136.9376,2000.0
2020-01-29 11:55:00,141.88,142.0,141.85,142.0,3720.0,136.9666,137.0824,136.9376,137.0824,3720.0
2020-01-29 12:00:00,141.98,142.1,141.96,142.06,5300.0,137.0631,137.179,137.0438,137.1404,5300.0
2020-01-29 12:05:00,142.11,142.11,142.0,142.09,3600.0,137.1886,137.1886,137.0824,137.1693,3600.0
2020-01-29 12:10:00,142.09,142.19,142.0,142.19,5195.0,137.1693,137.2659,137.0824,137.2659,5195.0
2020-01-29 12:15:00,142.16,142.19,142.11,142.16,2401.0,137.2369,137.2659,137.1886,137.2369,2401.0
2020-01-29 12:20:00,142.11,142.16,142.04,142.05,3400.0,137.1886,137.2369,137.121,137.1307,3400.0
2020-01-29 12:25:00,142.02,142.12,141.99,142.12,3158.0,137.1017,137.1983,137.0728,137.1983,3158.0
2020-01-29 12:30:00,142.06,142.11,141.99,141.99,4940.0,137.1404,137.1886,137.0728,137.0728,4940.0
2020-01-29 12:35:00,142.0,142.07,141.95,142.0,5162.0,137.0824,137.15,137.0342,137.0824,5162.0
2020-01-29 12:40:00,142.01,142.02,141.93,141.97,3600.0,137.0921,137.1017,137.0149,137.0535,3600.0
2020-01-29 12:45:00,142.0,142.01,141.95,142.01,3269.0,137.0824,137.0921,137.0342,137.0921,3269.0
2020-01-29 12:50:00,142.03,142.04,141.93,141.93,5170.0,137.1114,137.121,137.0149,137.0149,5170.0
2020-01-29 12:55:00,141.88,141.94,141.5,141.52,12766.0,136.9666,137.0245,136.5997,136.6191,12766.0
2020-01-29 13:00:00,141.5,141.66,141.44,141.66,8636.0,136.5997,136.7542,136.5418,136.7542,8636.0
2020-01-29 13:05:00,141.65,141.8,141.64,141.8,3950.0,136.7446,136.8894,136.7349,136.8894,3950.0
2020-01-29 13:10:00,141.81,141.91,141.81,141.91,2500.0,136.899,136.9956,136.899,136.9956,2500.0
2020-01-29 13:15:00,141.94,142.06,141.94,142.05,3500.0,137.0245,137.1404,137.0245,137.1307,3500.0
2020-01-29 13:20:00,142.05,142.1,142.02,142.1,6135.0,137.1307,137.179,137.1017,137.179,6135.0
2020-01-29 13:25:00,142.09,142.24,142.09,142.18,5218.0,137.1693,137.3141,137.1693,137.2562,5218.0
2020-01-29 13:30:00,142.23,142.28,142.19,142.26,3708.0,137.3045,137.3527,137.2659,137.3334,3708.0
2020-01-29 13:35:00,142.24,142.33,142.22,142.29,5950.0,137.3141,137.401,137.2948,137.3624,5950.0
2020-01-29 13:40:00,142.23,142.42,142.23,142.42,13835.0,137.3045,137.4879,137.3045,137.4879,13835.0
2020-01-29 13:45:00,142.42,142.45,142.34,142.42,9972.0,137.4879,137.5168,137.4107,137.4879,9972.0
2020-01-29 13:50:00,142.42,142.6,142.39,142.6,12729.0,137.4879,137.6617,137.4589,137.6617,12729.0
2020-01-29 13:55:00,142.56,142.94,142.56,142.94,15526.0,137.623,137.9899,137.623,137.9899,15526.0
2020-01-29 14:00:00,142.73,143.24,142.73,143.24,10826.0,137.7872,138.2795,137.7872,138.2795,10826.0
2020-01-29 14:05:00,143.14,143.21,143.06,143.16,15602.0,138.183,138.2505,138.1057,138.2023,15602.0
2020-01-29 14:10:00,143.12,143.13,142.96,143.01,8529.0,138.1636,138.1733,138.0092,138.0575,8529.0
2020-01-29 14:15:00,143.04,143.06,142.96,143.03,9044.0,138.0864,138.1057,138.0092,138.0768,9044.0
2020-01-29 14:20:00,143.09,143.19,142.96,143.14,11112.0,138.1347,138.2312,138.0092,138.183,11112.0
2020-01-29 14:25:00,143.15,143.15,142.9,142.93,27000.0,138.1926,138.1926,137.9513,137.9802,27000.0
2020-01-29 14:30:00,142.93,143.09,142.83,143.09,8399.0,137.9802,138.1347,137.8837,138.1347,8399.0
2020-01-29 14:35:00,143.06,143.06,142.75,142.93,14239.0,138.1057,138.1057,137.8065,137.9802,14239.0
2020-01-29 14:40:00,142.95,142.96,142.76,142.86,9897.0,137.9995,138.0092,137.8161,137.9127,9897.0
2020-01-29 14:45:00,142.85,142.87,142.72,142.8,7306.0,137.903,137.9223,137.7775,137.8547,7306.0
2020-01-29 14:50:00,142.8,142.89,142.66,142.75,8123.0,137.8547,137.9416,137.7196,137.8065,8123.0
2020-01-29 14:55:00,142.8,142.8,142.66,142.66,22947.0,137.8547,137.8547,137.7196,137.7196,22947.0
2020-01-29 15:00:00,142.72,142.76,142.52,142.56,34264.0,137.7775,137.8161,137.5844,137.623,34264.0
2020-01-29 15:05:00,142.59,142.71,142.54,142.71,12089.0,137.652,137.7678,137.6037,137.7678,12089.0
2020-01-29 15:10:00,142.7,142.73,142.45,142.52,20232.0,137.7582,137.7872,137.5168,137.5844,20232.0
2020-01-29 15:15:00,142.47,142.62,142.44,142.62,13687.0,137.5362,137.681,137.5072,137.681,13687.0
2020-01-29 15:20:00,142.62,142.64,142.36,142.58,25103.0,137.681,137.7003,137.43,137.6423,25103.0
2020-01-29 15:25:00,142.59,142.84,142.55,142.82,11463.0,137.652,137.8933,137.6134,137.874,11463.0
2020-01-29 15:30:00,142.77,142.98,142.72,142.97,16994.0,137.8258,138.0285,137.7775,138.0188,16994.0
2020-01-29 15:35:00,142.96,142.96,142.79,142.92,13918.0,138.0092,138.0092,137.8451,137.9706,13918.0
2020-01-29 15:40:00,142.94,142.94,142.73,142.91,23379.0,137.9899,137.9899,137.7872,137.9609,23379.0
2020-01-29 15:45:00,142.92,142.92,142.73,142.81,20172.0,137.9706,137.9706,137.7872,137.8644,20172.0
2020-01-29 15:50:00,142.8,142.86,142.71,142.75,31900.0,137.8547,137.9127,137.7678,137.8065,31900.0
2020-01-29 15:55:00,142.75,142.8,142.6,142.61,79585.0,137.8065,137.8547,137.6617,137.6713,79585.0
2020-01-30 09:30:00,140.32,140.69,138.83,140.69,50357.0,135.4606,135.8178,134.0222,135.8178,50357.0
2020-01-30 09:35:00,140.74,141.66,140.4,141.43,27320.0,135.8661,136.7542,135.5378,136.5322,27320.0
2020-01-30 09:40:00,141.5,142.59,141.12,142.46,37129.0,136.5997,137.652,136.2329,137.5265,37129.0
2020-01-30 09:45:00,142.44,142.61,142.07,142.31,8530.0,137.5072,137.6713,137.15,137.3817,8530.0
2020-01-30 09:50:00,142.21,142.23,141.63,141.72,9298.0,137.2852,137.3045,136.7252,136.8121,9298.0
2020-01-30 09:55:00,141.8,141.88,141.24,141.24,24675.0,136.8894,136.9666,136.3488,136.3488,24675.0
2020-01-30 10:00:00,141.25,141.72,141.21,141.55,41658.0,136.3584,136.8121,136.3198,136.648,41658.0
2020-01-30 10:05:00,141.56,142.07,141.53,141.94,9146.0,136.6577,137.15,136.6287,137.0245,9146.0
2020-01-30 10:10:00,141.92,141.99,141.67,141.9,13000.0,137.0052,137.0728,136.7639,136.9859,13000.0
2020-01-30 10:15:00,141.78,141.84,141.61,141.78,13986.0,136.8701,136.928,136.7059,136.8701,13986.0
2020-01-30 10:20:00,141.72,141.88,141.67,141.69,6199.0,136.8121,136.9666,136.7639,136.7832,6199.0
2020-01-30 10:25:00,141.74,141.81,141.63,141.77,10905.0,136.8314,136.899,136.7252,136.8604,10905.0
2020-01-30 10:30:00,141.75,141.8,141.3,141.48,61122.0,136.8411,136.8894,136.4067,136.5804,61122.0
2020-01-30 10:35:00,141.47,141.54,141.26,141.28,46467.0,136.5708,136.6384,136.3681,136.3874,46467.0
2020-01-30 10:40:00,141.27,141.49,141.27,141.4,12722.0,136.3777,136.5901,136.3777,136.5032,12722.0
2020-01-30 10:45:00,141.41,141.59,141.35,141.51,9556.0,136.5129,136.6866,136.4549,136.6094,9556.0
2020-01-30 10:50:00,141.49,141.49,141.09,141.15,33283.0,136.5901,136.5901,136.2039,136.2619,33283.0
2020-01-30 10:55:00,141.04,141.15,140.93,140.95,10004.0,136.1557,136.2619,136.0495,136.0688,10004.0
2020-01-30 11:00:00,140.99,141.37,140.99,141.12,51112.0,136.1074,136.4743,136.1074,136.2329,51112.0
2020-01-30 11:05:00,141.1,141.2,141.0,141.1,6022.0,136.2136,136.3101,136.1171,136.2136,6022.0
2020-01-30 11:10:00,141.08,141.31,141.08,141.3,2859.0,136.1943,136.4163,136.1943,136.4067,2859.0
2020-01-30 11:15:00,141.27,141.29,141.2,141.23,2150.0,136.3777,136.397,136.3101,136.3391,2150.0
2020-01-30 11:20:00,141.19,141.5,141.19,141.47,11244.0,136.3005,136.5997,136.3005,136.5708,11244.0
2020-01-30 11:25:00,141.45,141.46,141.28,141.33,8094.0,136.5515,136.5611,136.3874,136.4356,8094.0
2020-01-30 11:30:00,141.28,141.28,141.03,141.11,12898.0,136.3874,136.3874,136.146,136.2233,12898.0
2020-01-30 11:35:00,141.09,141.54,141.05,141.35,8450.0,136.2039,136.6384,136.1653,136.4549,8450.0
2020-01-30 11:40:00,141.3,141.81,141.3,141.81,7958.0,136.4067,136.899,136.4067,136.899,7958.0
2020-01-30 11:45:00,141.8,142.06,141.65,141.98,11079.0,136.8894,137.1404,136.7446,137.0631,11079.0
2020-01-30 11:50:00,141.99,142.18,141.98,142.11,2109.0,137.0728,137.2562,137.0631,137.1886,2109.0
2020-01-30 11:55:00,142.09,142.09,141.88,141.88,2657.0,137.1693,137.1693,136.9666,136.9666,2657.0
2020-01-30 12:00:00,141.88,141.91,141.76,141.91,5022.0,136.9666,136.9956,136.8507,136.9956,5022.0
2020-01-30 12:05:00,141.96,141.97,141.83,141.85,4476.0,137.0438,137.0535,136.9183,136.9376,4476.0
2020-01-30 12:10:00,141.87,141.99,141.75,141.75,5830.0,136.9569,137.0728,136.8411,136.8411,5830.0
2020-01-30 12:15:00,141.66,141.92,141.62,141.87,6121.0,136.7542,137.0052,136.7156,136.9569,6121.0
2020-01-30 12:20:00,141.86,141.87,141.73,141.79,2143.0,136.9473,136.9569,136.8218,136.8797,2143.0
2020-01-30 12:25:00,141.76,141.78,141.36,141.41,4681.0,136.8507,136.8701,136.4646,136.5129,4681.0
2020-01-30 12:30:00,141.4,141.47,141.32,141.37,3001.0,136.5032,136.5708,136.426,136.4743,3001.0
2020-01-30 12:35:00,141.32,141.39,140.56,140.58,24955.0,136.426,136.4936,135.6923,135.7116,24955.0
2020-01-30 12:40:00,140.61,140.77,140.42,140.69,15889.0,135.7406,135.895,135.5572,135.8178,15889.0
2020-01-30 12:45:00,140.7,140.7,140.42,140.42,14344.0,135.8275,135.8275,135.5572,135.5572,14344.0
2020-01-30 12:50:00,140.4,140.79,140.4,140.51,6447.0,135.5378,135.9143,135.5378,135.644,6447.0
2020-01-30 12:55:00,140.52,140.66,140.49,140.53,3873.0,135.6537,135.7888,135.6247,135.6633,3873.0
2020-01-30 13:00:00,140.52,140.75,140.5,140.75,3710.0,135.6537,135.8757,135.6344,135.8757,3710.0
2020-01-30 13:05:00,140.69,140.7,140.49,140.55,2072.0,135.8178,135.8275,135.6247,135.6826,2072.0
2020-01-30 13:10:00,140.51,140.57,140.44,140.48,3822.0,135.644,135.702,135.5765,135.6151,3822.0
2020-01-30 13:15:00,140.47,140.52,140.38,140.41,5893.0,135.6054,135.6537,135.5185,135.5475,5893.0
2020-01-30 13:20:00,140.41,140.62,140.41,140.52,6757.0,135.5475,135.7502,135.5475,135.6537,6757.0
2020-01-30 13:25:00,140.58,140.61,140.48,140.55,4543.0,135.7116,135.7406,135.6151,135.6826,4543.0
2020-01-30 13:30:00,140.57,140.81,140.38,140.72,4568.0,135.702,135.9336,135.5185,135.8468,4568.0
2020-01-30 13:35:00,140.74,141.02,140.74,140.91,3468.0,135.8661,136.1364,135.8661,136.0302,3468.0
2020-01-30 13:40:00,140.9,140.97,140.8,140.84,3619.0,136.0205,136.0881,135.924,135.9626,3619.0
2020-01-30 13:45:00,140.81,141.0,140.8,140.9,4058.0,135.9336,136.1171,135.924,136.0205,4058.0
2020-01-30 13:50:00,140.92,141.16,140.77,141.16,3250.0,136.0398,136.2715,135.895,136.2715,3250.0
2020-01-30 13:55:00,141.15,141.21,140.95,141.05,5905.0,136.2619,136.3198,136.0688,136.1653,5905.0
2020-01-30 14:00:00,141.05,141.11,140.9,141.01,4646.0,136.1653,136.2233,136.0205,136.1267,4646.0
2020-01-30 14:05:00,140.99,141.28,140.94,141.28,3200.0,136.1074,136.3874,136.0591,136.3874,3200.0
2020-01-30 14:10:00,141.27,141.4,141.24,141.4,7780.0,136.3777,136.5032,136.3488,136.5032,7780.0
2020-01-30 14:15:00,141.41,141.66,141.39,141.63,6318.0,136.5129,136.7542,136.4936,136.7252,6318.0
2020-01-30 14:20:00,141.64,141.65,141.36,141.36,3118.0,136.7349,136.7446,136.4646,136.4646,3118.0
2020-01-30 14:25:00,141.39,141.67,141.39,141.56,4245.0,136.4936,136.7639,136.4936,136.6577,4245.0
2020-01-30 14:30:00,141.58,141.62,141.47,141.48,6332.0,136.677,136.7156,136.5708,136.5804,6332.0
2020-01-30 14:35:00,141.49,141.49,141.33,141.47,3115.0,136.5901,136.5901,136.4356,136.5708,3115.0
2020-01-30 14:40:00,141.54,142.23,141.05,141.32,56324.0,136.6384,137.3045,136.1653,136.426,56324.0
2020-01-30 14:45:00,141.3,141.86,141.17,141.81,21483.0,136.4067,136.9473,136.2812,136.899,21483.0
2020-01-30 14:50:00,141.85,141.85,141.51,141.69,6305.0,136.9376,136.9376,136.6094,136.7832,6305.0
2020-01-30 14:55:00,141.69,142.21,141.64,141.96,7188.0,136.7832,137.2852,136.7349,137.0438,7188.0
2020-01-30 15:00:00,142.01,142.19,141.93,142.18,6141.0,137.0921,137.2659,137.0149,137.2562,6141.0
2020-01-30 15:05:00,142.23,142.23,141.99,142.06,7164.0,137.3045,137.3045,137.0728,137.1404,7164.0
2020-01-30 15:10:00,142.03,142.09,141.94,142.05,7854.0,137.1114,137.1693,137.0245,137.1307,7854.0
2020-01-30 15:15:00,142.08,142.43,142.02,142.41,5565.0,137.1597,137.4975,137.1017,137.4782,5565.0
2020-01-30 15:20:00,142.42,142.66,142.33,142.64,10818.0,137.4879,137.7196,137.401,137.7003,10818.0
2020-01-30 15:25:00,142.65,142.76,142.57,142.75,36565.0,137.7099,137.8161,137.6327,137.8065,36565.0
2020-01-30 15:30:00,142.74,142.83,142.7,142.75,23575.0,137.7968,137.8837,137.7582,137.8065,23575.0
2020-01-30 15:35:00,142.74,142.86,142.69,142.86,15671.0,137.7968,137.9127,137.7485,137.9127,15671.0
2020-01-30 15:40:00,142.86,143.28,142.81,143.28,35454.0,137.9127,138.3181,137.8644,138.3181,35454.0
2020-01-30 15:45:00,143.3,143.35,143.2,143.3,29305.0,138.3374,138.3857,138.2409,138.3374,29305.0
2020-01-30 15:50:00,143.35,143.42,143.09,143.19,42607.0,138.3857,138.4533,138.1347,138.2312,42607.0
2020-01-30 15:55:00,143.22,143.54,143.13,143.33,109678.0,138.2602,138.5691,138.1733,138.3664,109678.0
2020-01-31 09:30:00,142.15,142.25,141.13,141.83,29049.0,137.2272,137.3238,136.2426,136.9183,29049.0
2020-01-31 09:35:00,141.9,141.9,141.31,141.57,14111.0,136.9859,136.9859,136.4163,136.6673,14111.0
2020-01-31 09:40:00,141.35,141.42,140.67,140.67,13845.0,136.4549,136.5225,135.7985,135.7985,13845.0
2020-01-31 09:45:00,140.67,140.94,140.62,140.73,15710.0,135.7985,136.0591,135.7502,135.8564,15710.0
2020-01-31 09:50:00,140.75,140.77,140.44,140.55,18069.0,135.8757,135.895,135.5765,135.6826,18069.0
2020-01-31 09:55:00,140.61,140.86,140.56,140.66,12260.0,135.7406,135.9819,135.6923,135.7888,12260.0
2020-01-31 10:00:00,140.63,140.68,140.0,140.0,14195.0,135.7599,135.8081,135.1517,135.1517,14195.0
2020-01-31 10:05:00,140.01,140.16,139.81,139.81,36088.0,135.1613,135.3062,134.9683,134.9683,36088.0
2020-01-31 10:10:00,139.82,140.0,139.67,139.74,18152.0,134.9779,135.1517,134.8331,134.9007,18152.0
2020-01-31 10:15:00,139.72,139.79,139.55,139.66,22041.0,134.8814,134.949,134.7173,134.8235,22041.0
2020-01-31 10:20:00,139.69,139.84,139.65,139.66,12724.0,134.8524,134.9972,134.8138,134.8235,12724.0
2020-01-31 10:25:00,139.66,139.85,139.45,139.46,18476.0,134.8235,135.0069,134.6207,134.6304,18476.0
2020-01-31 10:30:00,139.41,139.85,139.4,139.85,25067.0,134.5821,135.0069,134.5725,135.0069,25067.0
2020-01-31 10:35:00,139.82,139.88,139.71,139.78,25347.0,134.9779,135.0359,134.8717,134.9393,25347.0
2020-01-31 10:40:00,139.73,139.92,139.68,139.74,14864.0,134.891,135.0745,134.8428,134.9007,14864.0
2020-01-31 10:45:00,139.77,140.05,139.77,140.03,13050.0,134.9297,135.2,134.9297,135.1807,13050.0
2020-01-31 10:50:00,140.0,140.09,139.85,140.09,10062.0,135.1517,135.2386,135.0069,135.2386,10062.0
2020-01-31 10:55:00,140.11,140.3,140.08,140.25,20490.0,135.2579,135.4413,135.2289,135.393,20490.0
2020-01-31 11:00:00,140.24,140.63,140.14,140.5,32335.0,135.3834,135.7599,135.2868,135.6344,32335.0
2020-01-31 11:05:00,140.48,140.54,140.12,140.13,16560.0,135.6151,135.673,135.2675,135.2772,16560.0
2020-01-31 11:10:00,140.12,140.43,140.12,140.18,13975.0,135.2675,135.5668,135.2675,135.3255,13975.0
2020-01-31 11:15:00,140.16,140.29,139.83,140.25,23141.0,135.3062,135.4317,134.9876,135.393,23141.0
2020-01-31 11:20:00,140.24,140.31,139.98,139.98,10334.0,135.3834,135.451,135.1324,135.1324,10334.0
2020-01-31 11:25:00,139.92,140.04,139.75,139.82,15390.0,135.0745,135.1903,134.9104,134.9779,15390.0
2020-01-31 11:30:00,139.84,140.12,139.8,140.06,6860.0,134.9972,135.2675,134.9586,135.2096,6860.0
2020-01-31 11:35:00,140.09,140.11,139.56,139.73,14029.0,135.2386,135.2579,134.7269,134.891,14029.0
2020-01-31 11:40:00,139.76,140.14,139.7,140.13,14827.0,134.92,135.2868,134.8621,135.2772,14827.0
2020-01-31 11:45:00,140.11,140.43,140.09,140.27,7308.0,135.2579,135.5668,135.2386,135.4123,7308.0
2020-01-31 11:50:00,140.28,140.36,140.21,140.3,10968.0,135.422,135.4992,135.3544,135.4413,10968.0
2020-01-31 11:55:00,140.39,140.39,140.25,140.35,6415.0,135.5282,135.5282,135.393,135.4896,6415.0
2020-01-31 12:00:00,140.36,140.5,140.31,140.35,7930.0,135.4992,135.6344,135.451,135.4896,7930.0
2020-01-31 12:05:00,140.34,140.35,140.27,140.29,4750.0,135.4799,135.4896,135.4123,135.4317,4750.0
2020-01-31 12:10:00,140.31,140.39,140.17,140.21,5859.0,135.451,135.5282,135.3158,135.3544,5859.0
2020-01-31 12:15:00,140.17,140.19,140.08,140.09,5665.0,135.3158,135.3351,135.2289,135.2386,5665.0
2020-01-31 12:20:00,140.13,140.14,139.93,139.93,7366.0,135.2772,135.2868,135.0841,135.0841,7366.0
2020-01-31 12:25:00,139.92,140.2,139.89,140.2,6252.0,135.0745,135.3448,135.0455,135.3448,6252.0
2020-01-31 12:30:00,140.1,140.1,139.68,139.68,9123.0,135.2482,135.2482,134.8428,134.8428,9123.0
2020-01-31 12:35:00,139.66,139.69,139.41,139.49,40882.0,134.8235,134.8524,134.5821,134.6594,40882.0
2020-01-31 12:40:00,139.42,139.9,139.27,139.9,39780.0,134.5918,135.0552,134.447,135.0552,39780.0
2020-01-31 12:45:00,139.78,139.78,139.29,139.29,9649.0,134.9393,134.9393,134.4663,134.4663,9649.0
2020-01-31 12:50:00,139.29,139.47,139.07,139.45,6772.0,134.4663,134.64,134.2539,134.6207,6772.0
2020-01-31 12:55:00,139.49,139.83,139.39,139.73,15938.0,134.6594,134.9876,134.5628,134.891,15938.0
2020-01-31 13:00:00,139.71,140.0,139.66,139.83,5746.0,134.8717,135.1517,134.8235,134.9876,5746.0
2020-01-31 13:05:00,139.85,139.97,139.77,139.86,14016.0,135.0069,135.1227,134.9297,135.0165,14016.0
2020-01-31 13:10:00,139.81,139.82,139.58,139.58,6464.0,134.9683,134.9779,134.7462,134.7462,6464.0
2020-01-31 13:15:00,139.62,139.71,139.52,139.61,7236.0,134.7849,134.8717,134.6883,134.7752,7236.0
2020-01-31 13:20:00,139.58,139.78,139.48,139.76,11349.0,134.7462,134.9393,134.6497,134.92,11349.0
2020-01-31 13:25:00,139.75,139.76,139.51,139.6,5097.0,134.9104,134.92,134.6787,134.7655,5097.0
2020-01-31 13:30:00,139.62,139.62,139.43,139.53,14292.0,134.7849,134.7849,134.6014,134.698,14292.0
2020-01-31 13:35:00,139.59,139.59,139.37,139.43,4867.0,134.7559,134.7559,134.5435,134.6014,4867.0
2020-01-31 13:40:00,139.41,139.47,139.22,139.25,2927.0,134.5821,134.64,134.3987,134.4277,2927.0
2020-01-31 13:45:00,139.25,139.3,139.04,139.1,7437.0,134.4277,134.4759,134.2249,134.2829,7437.0
2020-01-31 13:50:00,139.09,139.21,138.95,139.18,18274.0,134.2732,134.3891,134.1381,134.3601,18274.0
2020-01-31 13:55:00,139.17,139.5,139.17,139.45,6958.0,134.3504,134.669,134.3504,134.6207,6958.0
2020-01-31 14:00:00,139.53,139.87,139.52,139.86,5823.0,134.698,135.0262,134.6883,135.0165,5823.0
2020-01-31 14:05:00,139.86,139.86,139.71,139.73,9401.0,135.0165,135.0165,134.8717,134.891,9401.0
2020-01-31 14:10:00,139.8,139.83,139.7,139.73,16518.0,134.9586,134.9876,134.8621,134.891,16518.0
2020-01-31 14:15:00,139.78,139.8,139.7,139.72,3525.0,134.9393,134.9586,134.8621,134.8814,3525.0
2020-01-31 14:20:00,139.76,139.76,139.52,139.63,23747.0,134.92,134.92,134.6883,134.7945,23747.0
2020-01-31 14:25:00,139.67,139.82,139.63,139.77,7632.0,134.8331,134.9779,134.7945,134.9297,7632.0
2020-01-31 14:30:00,139.75,140.32,139.75,140.2,7769.0,134.9104,135.4606,134.9104,135.3448,7769.0
2020-01-31 14:35:00,140.19,140.23,140.1,140.17,3673.0,135.3351,135.3737,135.2482,135.3158,3673.0
2020-01-31 14:40:00,140.19,140.19,139.96,139.97,4681.0,135.3351,135.3351,135.1131,135.1227,4681.0
2020-01-31 14:45:00,139.97,140.13,139.95,140.02,9348.0,135.1227,135.2772,135.1034,135.171,9348.0
2020-01-31 14:50:00,140.03,140.1,139.97,140.03,4677.0,135.1807,135.2482,135.1227,135.1807,4677.0
2020-01-31 14:55:00,140.03,140.17,140.02,140.06,5986.0,135.1807,135.3158,135.171,135.2096,5986.0
2020-01-31 15:00:00,140.03,140.13,139.9,140.08,20507.0,135.1807,135.2772,135.0552,135.2289,20507.0
2020-01-31 15:05:00,140.09,140.1,139.86,139.86,10212.0,135.2386,135.2482,135.0165,135.0165,10212.0
2020-01-31 15:10:00,139.9,140.0,139.87,140.0,23079.0,135.0552,135.1517,135.0262,135.1517,23079.0
2020-01-31 15:15:00,140.0,140.11,139.94,140.06,13138.0,135.1517,135.2579,135.0938,135.2096,13138.0
2020-01-31 15:20:00,140.07,140.12,139.87,139.97,12761.0,135.2193,135.2675,135.0262,135.1227,12761.0
2020-01-31 15:25:00,139.93,139.93,139.67,139.69,13399.0,135.0841,135.0841,134.8331,134.8524,13399.0
2020-01-31 15:30:00,139.66,139.75,139.54,139.63,20308.0,134.8235,134.9104,134.7076,134.7945,20308.0
2020-01-31 15:35:00,139.62,139.78,139.56,139.67,28039.0,134.7849,134.9393,134.7269,134.8331,28039.0
2020-01-31 15:40:00,139.64,140.03,139.38,139.98,22404.0,134.8042,135.1807,134.5532,135.1324,22404.0
2020-01-31 15:45:00,139.98,140.04,139.65,139.67,14511.0,135.1324,135.1903,134.8138,134.8331,14511.0
2020-01-31 15:50:00,139.63,140.15,139.63,139.99,28276.0,134.7945,135.2965,134.7945,135.142,28276.0
2020-01-31 15:55:00,140.06,140.22,139.92,140.0,77469.0,135.2096,135.3641,135.0745,135.1517,77469.0
2020-02-03 09:30:00,141.7,144.46,141.7,142.97,83488.0,136.7928,139.4572,136.7928,138.0188,83488.0
2020-02-03 09:35:00,143.0,143.48,142.0,142.11,39395.0,138.0478,138.5112,137.0824,137.1886,39395.0
2020-02-03 09:40:00,142.06,142.37,141.6,141.73,13875.0,137.1404,137.4396,136.6963,136.8218,13875.0
2020-02-03 09:45:00,141.73,142.07,141.55,141.63,10500.0,136.8218,137.15,136.648,136.7252,10500.0
2020-02-03 09:50:00,141.65,142.87,141.65,142.83,18448.0,136.7446,137.9223,136.7446,137.8837,18448.0
2020-02-03 09:55:00,142.79,143.06,142.7,142.96,16321.0,137.8451,138.1057,137.7582,138.0092,16321.0
2020-02-03 10:00:00,142.98,143.54,142.98,143.4,12722.0,138.0285,138.5691,138.0285,138.434,12722.0
2020-02-03 10:05:00,143.31,143.31,143.02,143.03,20901.0,138.3471,138.3471,138.0671,138.0768,20901.0
2020-02-03 10:10:00,143.07,143.39,142.97,143.27,16166.0,138.1154,138.4243,138.0188,138.3085,16166.0
2020-02-03 10:15:00,143.24,143.42,143.12,143.31,7265.0,138.2795,138.4533,138.1636,138.3471,7265.0
2020-02-03 10:20:00,143.25,143.41,143.24,143.31,5241.0,138.2891,138.4436,138.2795,138.3471,5241.0
2020-02-03 10:25:00,143.3,143.55,143.25,143.5,12600.0,138.3374,138.5788,138.2891,138.5305,12600.0
2020-02-03 10:30:00,143.52,143.57,143.1,143.11,8134.0,138.5498,138.5981,138.1443,138.154,8134.0
2020-02-03 10:35:00,143.11,143.25,143.03,143.06,9579.0,138.154,138.2891,138.0768,138.1057,9579.0
2020-02-03 10:40:00,142.95,143.01,142.82,142.88,9478.0,137.9995,138.0575,137.874,137.932,9478.0
2020-02-03 10:45:00,142.84,142.96,142.74,142.96,5400.0,137.8933,138.0092,137.7968,138.0092,5400.0
2020-02-03 10:50:00,142.98,142.98,142.73,142.82,30990.0,138.0285,138.0285,137.7872,137.874,30990.0
2020-02-03 10:55:00,142.86,142.91,142.7,142.78,15315.0,137.9127,137.9609,137.7582,137.8354,15315.0
2020-02-03 11:00:00,142.79,142.98,142.56,142.58,7321.0,137.8451,138.0285,137.623,137.6423,7321.0
2020-02-03 11:05:00,142.62,142.78,142.49,142.66,5100.0,137.681,137.8354,137.5555,137.7196,5100.0
2020-02-03 11:10:00,142.68,143.26,142.68,142.88,17016.0,137.7389,138.2988,137.7389,137.932,17016.0
2020-02-03 11:15:00,142.83,142.95,142.46,142.61,7634.0,137.8837,137.9995,137.5265,137.6713,7634.0
2020-02-03 11:20:00,142.74,142.75,142.58,142.69,2504.0,137.7968,137.8065,137.6423,137.7485,2504.0
2020-02-03 11:25:00,142.69,142.86,142.55,142.58,5160.0,137.7485,137.9127,137.6134,137.6423,5160.0
2020-02-03 11:30:00,142.6,142.73,142.23,142.23,24335.0,137.6617,137.7872,137.3045,137.3045,24335.0
2020-02-03 11:35:00,142.23,142.28,141.78,141.8,15055.0,137.3045,137.3527,136.8701,136.8894,15055.0
2020-02-03 11:40:00,141.78,141.78,140.87,141.16,24559.0,136.8701,136.8701,135.9916,136.2715,24559.0
2020-02-03 11:45:00,141.11,141.41,140.88,141.26,38266.0,136.2233,136.5129,136.0012,136.3681,38266.0
2020-02-03 11:50:00,141.23,141.42,141.13,141.33,12687.0,136.3391,136.5225,136.2426,136.4356,12687.0
2020-02-03 11:55:00,141.33,141.42,141.23,141.31,9433.0,136.4356,136.5225,136.3391,136.4163,9433.0
2020-02-03 12:00:00,141.31,141.63,141.3,141.59,22000.0,136.4163,136.7252,136.4067,136.6866,22000.0
2020-02-03 12:05:00,141.59,141.65,141.22,141.31,9786.0,136.6866,136.7446,136.3294,136.4163,9786.0
2020-02-03 12:10:00,141.3,141.58,141.29,141.56,11149.0,136.4067,136.677,136.397,136.6577,11149.0
2020-02-03 12:15:00,141.59,141.83,141.57,141.76,6900.0,136.6866,136.9183,136.6673,136.8507,6900.0
2020-02-03 12:20:00,141.76,142.04,141.73,142.04,3000.0,136.8507,137.121,136.8218,137.121,3000.0
2020-02-03 12:25:00,142.05,142.12,142.0,142.05,6257.0,137.1307,137.1983,137.0824,137.1307,6257.0
2020-02-03 12:30:00,142.09,142.12,141.92,141.96,4378.0,137.1693,137.1983,137.0052,137.0438,4378.0
2020-02-03 12:35:00,141.95,142.02,141.87,141.94,1905.0,137.0342,137.1017,136.9569,137.0245,1905.0
2020-02-03 12:40:00,141.97,142.28,141.97,142.25,2308.0,137.0535,137.3527,137.0535,137.3238,2308.0
2020-02-03 12:45:00,142.25,142.31,142.19,142.28,3863.0,137.3238,137.3817,137.2659,137.3527,3863.0
2020-02-03 12:50:00,142.3,142.53,142.29,142.53,2928.0,137.372,137.5941,137.3624,137.5941,2928.0
2020-02-03 12:55:00,142.49,142.62,142.47,142.49,4153.0,137.5555,137.681,137.5362,137.5555,4153.0
2020-02-03 13:00:00,142.5,142.52,142.35,142.39,3957.0,137.5651,137.5844,137.4203,137.4589,3957.0
2020-02-03 13:05:00,142.5,142.5,142.26,142.28,2549.0,137.5651,137.5651,137.3334,137.3527,2549.0
2020-02-03 13:10:00,142.31,142.35,142.09,142.2,5164.0,137.3817,137.4203,137.1693,137.2755,5164.0
2020-02-03 13:15:00,142.2,142.38,142.1,142.36,3109.0,137.2755,137.4493,137.179,137.43,3109.0
2020-02-03 13:20:00,142.36,142.47,142.22,142.22,4827.0,137.43,137.5362,137.2948,137.2948,4827.0
2020-02-03 13:25:00,142.28,142.32,142.12,142.12,4161.0,137.3527,137.3914,137.1983,137.1983,4161.0
2020-02-03 13:30:00,142.14,142.33,142.09,142.25,5270.0,137.2176,137.401,137.1693,137.3238,5270.0
2020-02-03 13:35:00,142.28,142.54,142.28,142.54,1437.0,137.3527,137.6037,137.3527,137.6037,1437.0
2020-02-03 13:40:00,142.54,142.56,142.45,142.5,2579.0,137.6037,137.623,137.5168,137.5651,2579.0
2020-02-03 13:45:00,142.48,142.51,142.37,142.43,3970.0,137.5458,137.5748,137.4396,137.4975,3970.0
2020-02-03 13:50:00,142.42,142.42,142.23,142.29,3158.0,137.4879,137.4879,137.3045,137.3624,3158.0
2020-02-03 13:55:00,142.29,142.39,142.26,142.36,1600.0,137.3624,137.4589,137.3334,137.43,1600.0
2020-02-03 14:00:00,142.37,142.37,142.19,142.28,4423.0,137.4396,137.4396,137.2659,137.3527,4423.0
2020-02-03 14:05:00,142.29,142.29,142.1,142.21,3400.0,137.3624,137.3624,137.179,137.2852,3400.0
2020-02-03 14:10:00,142.24,142.26,142.0,142.03,7756.0,137.3141,137.3334,137.0824,137.1114,7756.0
2020-02-03 14:15:00,142.06,142.16,141.99,142.08,4455.0,137.1404,137.2369,137.0728,137.1597,4455.0
2020-02-03 14:20:00,142.08,142.17,142.03,142.05,4926.0,137.1597,137.2465,137.1114,137.1307,4926.0
2020-02-03 14:25:00,142.07,142.14,141.96,142.01,3862.0,137.15,137.2176,137.0438,137.0921,3862.0
2020-02-03 14:30:00,142.0,142.03,141.76,141.77,5223.0,137.0824,137.1114,136.8507,136.8604,5223.0
2020-02-03 14:35:00,141.77,141.95,141.75,141.84,4451.0,136.8604,137.0342,136.8411,136.928,4451.0
2020-02-03 14:40:00,141.85,142.06,141.82,142.0,4516.0,136.9376,137.1404,136.9087,137.0824,4516.0
2020-02-03 14:45:00,142.01,142.15,141.94,142.13,5755.0,137.0921,137.2272,137.0245,137.2079,5755.0
2020-02-03 14:50:00,142.12,142.16,142.02,142.04,4892.0,137.1983,137.2369,137.1017,137.121,4892.0
2020-02-03 14:55:00,142.07,142.09,141.99,141.99,5277.0,137.15,137.1693,137.0728,137.0728,5277.0
2020-02-03 15:00:00,142.02,142.02,141.88,142.0,5402.0,137.1017,137.1017,136.9666,137.0824,5402.0
2020-02-03 15:05:00,142.0,142.13,141.98,142.08,14023.0,137.0824,137.2079,137.0631,137.1597,14023.0
2020-02-03 15:10:00,142.09,142.11,141.96,142.0,7336.0,137.1693,137.1886,137.0438,137.0824,7336.0
2020-02-03 15:15:00,142.01,142.02,141.9,141.97,4688.0,137.0921,137.1017,136.9859,137.0535,4688.0
2020-02-03 15:20:00,141.97,142.18,141.97,142.16,5441.0,137.0535,137.2562,137.0535,137.2369,5441.0
2020-02-03 15:25:00,142.18,142.28,142.11,142.28,4781.0,137.2562,137.3527,137.1886,137.3527,4781.0
2020-02-03 15:30:00,142.25,142.25,142.05,142.16,10086.0,137.3238,137.3238,137.1307,137.2369,10086.0
2020-02-03 15:35:00,142.16,142.19,142.0,142.04,8792.0,137.2369,137.2659,137.0824,137.121,8792.0
2020-02-03 15:40:00,142.01,142.09,141.82,141.82,8628.0,137.0921,137.1693,136.9087,136.9087,8628.0
2020-02-03 15:45:00,141.8,141.8,141.67,141.69,9160.0,136.8894,136.8894,136.7639,136.7832,9160.0
2020-02-03 15:50:00,141.65,141.67,141.34,141.43,37113.0,136.7446,136.7639,136.4453,136.5322,37113.0
2020-02-03 15:55:00,141.4,141.64,141.4,141.47,32077.0,136.5032,136.7349,136.5032,136.5708,32077.0
2020-02-04 09:30:00,144.3,145.89,143.67,145.64,80573.0,139.3028,140.8377,138.6946,140.5964,80573.0
2020-02-04 09:35:00,145.58,146.46,145.36,146.07,41219.0,140.5385,141.388,140.3261,141.0115,41219.0
2020-02-04 09:40:00,146.08,146.34,145.8,145.91,15147.0,141.0211,141.2721,140.7508,140.857,15147.0
2020-02-04 09:45:00,145.91,146.32,145.74,146.32,22810.0,140.857,141.2528,140.6929,141.2528,22810.0
2020-02-04 09:50:00,146.32,146.9,146.32,146.8,26802.0,141.2528,141.8127,141.2528,141.7162,26802.0
2020-02-04 09:55:00,146.74,147.24,146.63,146.95,15933.0,141.6583,142.141,141.5521,141.861,15933.0
2020-02-04 10:00:00,147.01,147.01,146.62,146.78,21157.0,141.9189,141.9189,141.5424,141.6969,21157.0
2020-02-04 10:05:00,146.75,146.78,146.3,146.3,16813.0,141.6679,141.6969,141.2335,141.2335,16813.0
2020-02-04 10:10:00,146.34,146.43,146.24,146.41,6786.0,141.2721,141.359,141.1756,141.3397,6786.0
2020-02-04 10:15:00,146.35,146.38,146.0,146.22,8441.0,141.2818,141.3108,140.9439,141.1563,8441.0
2020-02-04 10:20:00,146.26,146.67,146.23,146.64,8228.0,141.1949,141.5907,141.1659,141.5617,8228.0
2020-02-04 10:25:00,146.64,146.94,146.61,146.72,14733.0,141.5617,141.8514,141.5328,141.639,14733.0
2020-02-04 10:30:00,146.75,146.75,146.43,146.6,17668.0,141.6679,141.6679,141.359,141.5231,17668.0
2020-02-04 10:35:00,146.59,147.09,146.59,147.09,13209.0,141.5135,141.9962,141.5135,141.9962,13209.0
2020-02-04 10:40:00,147.07,147.1,146.75,146.86,12691.0,141.9769,142.0058,141.6679,141.7741,12691.0
2020-02-04 10:45:00,146.85,146.86,146.43,146.49,18986.0,141.7645,141.7741,141.359,141.4169,18986.0
2020-02-04 10:50:00,146.55,146.57,146.43,146.49,8476.0,141.4749,141.4942,141.359,141.4169,8476.0
2020-02-04 10:55:00,146.51,146.54,146.34,146.51,10583.0,141.4362,141.4652,141.2721,141.4362,10583.0
2020-02-04 11:00:00,146.54,146.71,146.47,146.61,9037.0,141.4652,141.6293,141.3976,141.5328,9037.0
2020-02-04 11:05:00,146.58,146.82,146.57,146.63,10925.0,141.5038,141.7355,141.4942,141.5521,10925.0
2020-02-04 11:10:00,146.63,146.66,146.5,146.55,5671.0,141.5521,141.5811,141.4266,141.4749,5671.0
2020-02-04 11:15:00,146.55,146.75,146.52,146.68,11045.0,141.4749,141.6679,141.4459,141.6004,11045.0
2020-02-04 11:20:00,146.68,146.74,146.62,146.73,11123.0,141.6004,141.6583,141.5424,141.6486,11123.0
2020-02-04 11:25:00,146.74,147.06,146.73,147.0,12247.0,141.6583,141.9672,141.6486,141.9093,12247.0
2020-02-04 11:30:00,146.99,147.34,146.99,147.27,31933.0,141.8996,142.2375,141.8996,142.1699,31933.0
2020-02-04 11:35:00,147.26,147.38,147.16,147.38,6784.0,142.1603,142.2761,142.0637,142.2761,6784.0
2020-02-04 11:40:00,147.4,147.45,147.15,147.16,8674.0,142.2954,142.3437,142.0541,142.0637,8674.0
2020-02-04 11:45:00,147.16,147.35,147.07,147.27,6436.0,142.0637,142.2472,141.9769,142.1699,6436.0
2020-02-04 11:50:00,147.27,147.29,146.99,147.03,6928.0,142.1699,142.1892,141.8996,141.9382,6928.0
2020-02-04 11:55:00,147.07,147.07,146.6,146.77,13952.0,141.9769,141.9769,141.5231,141.6872,13952.0
2020-02-04 12:00:00,146.73,147.17,146.71,147.12,6841.0,141.6486,142.0734,141.6293,142.0251,6841.0
2020-02-04 12:05:00,147.12,147.4,147.1,147.4,10800.0,142.0251,142.2954,142.0058,142.2954,10800.0
2020-02-04 12:10:00,147.36,147.63,147.36,147.63,8700.0,142.2568,142.5175,142.2568,142.5175,8700.0
2020-02-04 12:15:00,147.63,147.68,147.38,147.55,8147.0,142.5175,142.5657,142.2761,142.4402,8147.0
2020-02-04 12:20:00,147.53,147.83,147.53,147.83,6360.0,142.4209,142.7105,142.4209,142.7105,6360.0
2020-02-04 12:25:00,147.82,147.97,147.79,147.96,7984.0,142.7009,142.8457,142.6719,142.836,7984.0
2020-02-04 12:30:00,147.97,148.03,147.74,147.81,15431.0,142.8457,142.9036,142.6237,142.6912,15431.0
2020-02-04 12:35:00,147.82,148.05,147.79,148.0,39804.0,142.7009,142.9229,142.6719,142.8746,39804.0
2020-02-04 12:40:00,148.03,148.06,147.78,147.94,18953.0,142.9036,142.9326,142.6623,142.8167,18953.0
2020-02-04 12:45:00,147.94,148.05,147.72,147.85,13060.0,142.8167,142.9229,142.6043,142.7298,13060.0
2020-02-04 12:50:00,147.86,148.03,147.86,147.98,4348.0,142.7395,142.9036,142.7395,142.8553,4348.0
2020-02-04 12:55:00,147.98,148.22,147.97,148.22,7488.0,142.8553,143.087,142.8457,143.087,7488.0
2020-02-04 13:00:00,148.24,148.24,148.07,148.16,23750.0,143.1063,143.1063,142.9422,143.0291,23750.0
2020-02-04 13:05:00,148.12,148.18,147.86,147.96,9884.0,142.9905,143.0484,142.7395,142.836,9884.0
2020-02-04 13:10:00,148.02,148.18,147.99,148.01,5487.0,142.894,143.0484,142.865,142.8843,5487.0
2020-02-04 13:15:00,148.0,148.01,147.79,147.87,5926.0,142.8746,142.8843,142.6719,142.7492,5926.0
2020-02-04 13:20:00,147.87,147.9,147.68,147.76,7405.0,142.7492,142.7781,142.5657,142.643,7405.0
2020-02-04 13:25:00,147.77,147.94,147.76,147.94,5713.0,142.6526,142.8167,142.643,142.8167,5713.0
2020-02-04 13:30:00,147.91,148.0,147.85,147.86,7841.0,142.7878,142.8746,142.7298,142.7395,7841.0
2020-02-04 13:35:00,147.82,147.97,147.82,147.97,5255.0,142.7009,142.8457,142.7009,142.8457,5255.0
2020-02-04 13:40:00,147.99,147.99,147.78,147.81,8222.0,142.865,142.865,142.6623,142.6912,8222.0
2020-02-04 13:45:00,147.81,147.98,147.81,147.92,3899.0,142.6912,142.8553,142.6912,142.7974,3899.0
2020-02-04 13:50:00,147.89,148.01,147.89,147.98,5585.0,142.7685,142.8843,142.7685,142.8553,5585.0
2020-02-04 13:55:00,147.96,148.16,147.91,148.15,15002.0,142.836,143.0291,142.7878,143.0195,15002.0
2020-02-04 14:00:00,148.16,148.24,148.1,148.19,13580.0,143.0291,143.1063,142.9712,143.0581,13580.0
2020-02-04 14:05:00,148.2,148.24,148.02,148.02,17141.0,143.0677,143.1063,142.894,142.894,17141.0
2020-02-04 14:10:00,148.02,148.21,147.93,148.21,7461.0,142.894,143.0774,142.8071,143.0774,7461.0
2020-02-04 14:15:00,148.19,148.19,147.89,147.97,9785.0,143.0581,143.0581,142.7685,142.8457,9785.0
2020-02-04 14:20:00,147.98,148.01,147.86,147.9,5123.0,142.8553,142.8843,142.7395,142.7781,5123.0
2020-02-04 14:25:00,147.88,147.88,147.57,147.66,18172.0,142.7588,142.7588,142.4595,142.5464,18172.0
2020-02-04 14:30:00,147.62,147.83,147.59,147.64,5369.0,142.5078,142.7105,142.4788,142.5271,5369.0
2020-02-04 14:35:00,147.7,147.85,147.7,147.83,4748.0,142.585,142.7298,142.585,142.7105,4748.0
2020-02-04 14:40:00,147.82,147.94,147.78,147.93,4893.0,142.7009,142.8167,142.6623,142.8071,4893.0
2020-02-04 14:45:00,147.91,147.91,147.82,147.86,6075.0,142.7878,142.7878,142.7009,142.7395,6075.0
2020-02-04 14:50:00,147.89,147.93,147.81,147.9,6881.0,142.7685,142.8071,142.6912,142.7781,6881.0
2020-02-04 14:55:00,147.9,147.9,147.62,147.65,11711.0,142.7781,142.7781,142.5078,142.5368,11711.0
2020-02-04 15:00:00,147.69,147.69,147.49,147.57,7438.0,142.5754,142.5754,142.3823,142.4595,7438.0
2020-02-04 15:05:00,147.56,147.69,147.56,147.66,8693.0,142.4499,142.5754,142.4499,142.5464,8693.0
2020-02-04 15:10:00,147.64,147.77,147.64,147.77,13127.0,142.5271,142.6526,142.5271,142.6526,13127.0
2020-02-04 15:15:00,147.79,147.97,147.73,147.95,8381.0,142.6719,142.8457,142.614,142.8264,8381.0
2020-02-04 15:20:00,147.96,148.09,147.91,147.93,11830.0,142.836,142.9615,142.7878,142.8071,11830.0
2020-02-04 15:25:00,147.96,148.0,147.91,147.96,11354.0,142.836,142.8746,142.7878,142.836,11354.0
2020-02-04 15:30:00,147.95,148.17,147.91,147.97,17705.0,142.8264,143.0388,142.7878,142.8457,17705.0
2020-02-04 15:35:00,147.97,148.04,147.62,147.62,16256.0,142.8457,142.9133,142.5078,142.5078,16256.0
2020-02-04 15:40:00,147.62,147.72,147.54,147.63,19718.0,142.5078,142.6043,142.4306,142.5175,19718.0
2020-02-04 15:45:00,147.61,147.81,147.54,147.76,19751.0,142.4982,142.6912,142.4306,142.643,19751.0
2020-02-04 15:50:00,147.74,147.75,147.37,147.45,29643.0,142.6237,142.6333,142.2665,142.3437,29643.0
2020-02-04 15:55:00,147.47,147.47,147.22,147.4,73093.0,142.363,142.363,142.1217,142.2954,73093.0
2020-02-05 09:30:00,149.67,150.17,149.14,149.19,46698.0,144.4868,144.9695,143.9752,144.0234,46698.0
2020-02-05 09:35:00,149.1,150.0,148.8,148.89,23719.0,143.9366,144.8054,143.6469,143.7338,23719.0
2020-02-05 09:40:00,148.76,149.19,148.71,149.1,22797.0,143.6083,144.0234,143.5601,143.9366,22797.0
2020-02-05 09:45:00,149.18,149.82,149.07,149.44,17251.0,144.0138,144.6316,143.9076,144.2648,17251.0
2020-02-05 09:50:00,149.5,149.9,149.5,149.68,25432.0,144.3227,144.7089,144.3227,144.4965,25432.0
2020-02-05 09:55:00,149.68,149.86,149.47,149.68,24356.0,144.4965,144.6702,144.2937,144.4965,24356.0
2020-02-05 10:00:00,149.74,149.86,149.61,149.79,19185.0,144.5544,144.6702,144.4289,144.6027,19185.0
2020-02-05 10:05:00,149.85,150.03,149.48,149.68,47926.0,144.6606,144.8343,144.3034,144.4965,47926.0
2020-02-05 10:10:00,149.68,149.68,149.11,149.36,12845.0,144.4965,144.4965,143.9462,144.1876,12845.0
2020-02-05 10:15:00,149.31,149.37,148.96,149.05,8303.0,144.1393,144.1972,143.8014,143.8883,8303.0
2020-02-05 10:20:00,149.06,149.29,149.06,149.29,9126.0,143.8979,144.12,143.8979,144.12,9126.0
2020-02-05 10:25:00,149.21,149.25,148.62,148.79,9582.0,144.0427,144.0814,143.4732,143.6373,9582.0
2020-02-05 10:30:00,148.82,148.92,148.67,148.82,19405.0,143.6663,143.7628,143.5214,143.6663,19405.0
2020-02-05 10:35:00,148.76,148.87,148.19,148.54,18135.0,143.6083,143.7145,143.0581,143.3959,18135.0
2020-02-05 10:40:00,148.49,148.65,148.3,148.65,10578.0,143.3477,143.5021,143.1643,143.5021,10578.0
2020-02-05 10:45:00,148.64,148.7,148.49,148.58,16178.0,143.4925,143.5504,143.3477,143.4346,16178.0
2020-02-05 10:50:00,148.5,148.58,148.22,148.22,33814.0,143.3573,143.4346,143.087,143.087,33814.0
2020-02-05 10:55:00,148.22,148.64,148.19,148.56,18178.0,143.087,143.4925,143.0581,143.4153,18178.0
2020-02-05 11:00:00,148.48,148.51,148.16,148.16,22008.0,143.338,143.367,143.0291,143.0291,22008.0
2020-02-05 11:05:00,148.11,148.22,148.02,148.18,16745.0,142.9808,143.087,142.894,143.0484,16745.0
2020-02-05 11:10:00,148.14,148.25,148.08,148.22,14723.0,143.0098,143.116,142.9519,143.087,14723.0
2020-02-05 11:15:00,148.23,148.34,148.09,148.26,11490.0,143.0967,143.2029,142.9615,143.1256,11490.0
2020-02-05 11:20:00,148.19,148.25,147.99,148.24,11355.0,143.0581,143.116,142.865,143.1063,11355.0
2020-02-05 11:25:00,148.28,148.29,147.95,148.11,16402.0,143.145,143.1546,142.8264,142.9808,16402.0
2020-02-05 11:30:00,148.07,148.09,147.88,147.96,13598.0,142.9422,142.9615,142.7588,142.836,13598.0
2020-02-05 11:35:00,147.95,148.12,147.84,147.98,23211.0,142.8264,142.9905,142.7202,142.8553,23211.0
2020-02-05 11:40:00,147.98,147.98,147.7,147.92,19525.0,142.8553,142.8553,142.585,142.7974,19525.0
2020-02-05 11:45:00,147.97,148.09,147.87,148.09,10783.0,142.8457,142.9615,142.7492,142.9615,10783.0
2020-02-05 11:50:00,148.12,148.57,148.1,148.31,16648.0,142.9905,143.4249,142.9712,143.1739,16648.0
2020-02-05 11:55:00,148.32,148.35,148.13,148.35,12635.0,143.1836,143.2125,143.0001,143.2125,12635.0
2020-02-05 12:00:00,148.34,148.35,147.86,147.94,23747.0,143.2029,143.2125,142.7395,142.8167,23747.0
2020-02-05 12:05:00,147.97,148.11,147.97,148.0,16385.0,142.8457,142.9808,142.8457,142.8746,16385.0
2020-02-05 12:10:00,147.99,148.05,147.88,147.91,7808.0,142.865,142.9229,142.7588,142.7878,7808.0
2020-02-05 12:15:00,147.9,148.12,147.86,147.92,15177.0,142.7781,142.9905,142.7395,142.7974,15177.0
2020-02-05 12:20:00,147.88,147.93,147.75,147.93,8562.0,142.7588,142.8071,142.6333,142.8071,8562.0
2020-02-05 12:25:00,147.91,147.93,147.78,147.79,4100.0,142.7878,142.8071,142.6623,142.6719,4100.0
2020-02-05 12:30:00,147.77,147.77,147.51,147.51,9728.0,142.6526,142.6526,142.4016,142.4016,9728.0
2020-02-05 12:35:00,147.55,147.58,147.46,147.55,9083.0,142.4402,142.4692,142.3533,142.4402,9083.0
2020-02-05 12:40:00,147.56,147.59,147.48,147.5,6385.0,142.4499,142.4788,142.3727,142.392,6385.0
2020-02-05 12:45:00,147.47,147.61,147.46,147.56,9893.0,142.363,142.4982,142.3533,142.4499,9893.0
2020-02-05 12:50:00,147.54,147.6,147.39,147.39,5823.0,142.4306,142.4885,142.2858,142.2858,5823.0
2020-02-05 12:55:00,147.35,147.52,147.35,147.43,4850.0,142.2472,142.4113,142.2472,142.3244,4850.0
2020-02-05 13:00:00,147.38,147.53,147.31,147.5,11954.0,142.2761,142.4209,142.2085,142.392,11954.0
2020-02-05 13:05:00,147.53,147.6,147.36,147.57,16181.0,142.4209,142.4885,142.2568,142.4595,16181.0
2020-02-05 13:10:00,147.59,147.73,147.55,147.66,13920.0,142.4788,142.614,142.4402,142.5464,13920.0
2020-02-05 13:15:00,147.69,147.87,147.62,147.87,14539.0,142.5754,142.7492,142.5078,142.7492,14539.0
2020-02-05 13:20:00,147.85,147.97,147.77,147.94,9625.0,142.7298,142.8457,142.6526,142.8167,9625.0
2020-02-05 13:25:00,147.95,148.05,147.92,147.98,10908.0,142.8264,142.9229,142.7974,142.8553,10908.0
2020-02-05 13:30:00,147.99,148.14,147.95,148.01,9031.0,142.865,143.0098,142.8264,142.8843,9031.0
2020-02-05 13:35:00,148.01,148.06,147.96,148.03,7003.0,142.8843,142.9326,142.836,142.9036,7003.0
2020-02-05 13:40:00,148.04,148.19,147.94,148.03,9359.0,142.9133,143.0581,142.8167,142.9036,9359.0
2020-02-05 13:45:00,148.05,148.13,147.94,147.94,4150.0,142.9229,143.0001,142.8167,142.8167,4150.0
2020-02-05 13:50:00,147.89,147.93,147.83,147.83,4828.0,142.7685,142.8071,142.7105,142.7105,4828.0
2020-02-05 13:55:00,147.85,147.91,147.79,147.81,4786.0,142.7298,142.7878,142.6719,142.6912,4786.0
2020-02-05 14:00:00,147.79,147.83,147.59,147.59,5138.0,142.6719,142.7105,142.4788,142.4788,5138.0
2020-02-05 14:05:00,147.59,147.65,147.41,147.52,7942.0,142.4788,142.5368,142.3051,142.4113,7942.0
2020-02-05 14:10:00,147.54,147.69,147.54,147.68,6421.0,142.4306,142.5754,142.4306,142.5657,6421.0
2020-02-05 14:15:00,147.7,147.8,147.64,147.64,7493.0,142.585,142.6816,142.5271,142.5271,7493.0
2020-02-05 14:20:00,147.69,147.89,147.67,147.89,4272.0,142.5754,142.7685,142.5561,142.7685,4272.0
2020-02-05 14:25:00,147.85,147.93,147.81,147.88,5153.0,142.7298,142.8071,142.6912,142.7588,5153.0
2020-02-05 14:30:00,147.91,148.04,147.91,148.03,5273.0,142.7878,142.9133,142.7878,142.9036,5273.0
2020-02-05 14:35:00,148.02,148.13,147.94,148.12,7850.0,142.894,143.0001,142.8167,142.9905,7850.0
2020-02-05 14:40:00,148.14,148.25,148.09,148.19,4900.0,143.0098,143.116,142.9615,143.0581,4900.0
2020-02-05 14:45:00,148.18,148.24,148.11,148.17,5721.0,143.0484,143.1063,142.9808,143.0388,5721.0
2020-02-05 14:50:00,148.2,148.39,148.19,148.38,7304.0,143.0677,143.2511,143.0581,143.2415,7304.0
2020-02-05 14:55:00,148.35,148.42,148.3,148.36,5238.0,143.2125,143.2801,143.1643,143.2222,5238.0
2020-02-05 15:00:00,148.39,148.48,148.24,148.24,11295.0,143.2511,143.338,143.1063,143.1063,11295.0
2020-02-05 15:05:00,148.26,148.28,148.14,148.15,3600.0,143.1256,143.145,143.0098,143.0195,3600.0
2020-02-05 15:10:00,148.17,148.17,148.09,148.14,6934.0,143.0388,143.0388,142.9615,143.0098,6934.0
2020-02-05 15:15:00,148.14,148.29,148.13,148.25,7517.0,143.0098,143.1546,143.0001,143.116,7517.0
2020-02-05 15:20:00,148.25,148.41,148.25,148.41,9824.0,143.116,143.2705,143.116,143.2705,9824.0
2020-02-05 15:25:00,148.38,148.38,148.15,148.15,8619.0,143.2415,143.2415,143.0195,143.0195,8619.0
2020-02-05 15:30:00,148.13,148.13,147.9,148.0,12167.0,143.0001,143.0001,142.7781,142.8746,12167.0
2020-02-05 15:35:00,147.96,148.1,147.95,148.05,10796.0,142.836,142.9712,142.8264,142.9229,10796.0
2020-02-05 15:40:00,148.02,148.07,147.97,148.0,19506.0,142.894,142.9422,142.8457,142.8746,19506.0
2020-02-05 15:45:00,147.99,148.05,147.8,147.88,26079.0,142.865,142.9229,142.6816,142.7588,26079.0
2020-02-05 15:50:00,147.84,147.89,147.42,147.44,64464.0,142.7202,142.7685,142.3147,142.334,64464.0
2020-02-05 15:55:00,147.43,147.73,147.36,147.72,82812.0,142.3244,142.614,142.2568,142.6043,82812.0
2020-02-06 09:30:00,148.28,148.87,147.25,147.86,25157.0,143.145,143.7145,142.1506,142.7395,25157.0
2020-02-06 09:35:00,147.61,147.61,147.03,147.1,7350.0,142.4982,142.4982,141.9382,142.0058,7350.0
2020-02-06 09:40:00,147.01,147.24,146.63,147.05,5445.0,141.9189,142.141,141.5521,141.9575,5445.0
2020-02-06 09:45:00,146.93,147.23,146.93,147.19,3705.0,141.8417,142.1313,141.8417,142.0927,3705.0
2020-02-06 09:50:00,147.24,147.24,146.95,147.0,8483.0,142.141,142.141,141.861,141.9093,8483.0
2020-02-06 09:55:00,147.01,147.76,146.93,147.7,10205.0,141.9189,142.643,141.8417,142.585,10205.0
2020-02-06 10:00:00,147.64,147.64,147.16,147.3,6905.0,142.5271,142.5271,142.0637,142.1989,6905.0
2020-02-06 10:05:00,147.3,147.34,147.09,147.09,3079.0,142.1989,142.2375,141.9962,141.9962,3079.0
2020-02-06 10:10:00,147.0,147.09,146.76,146.81,8536.0,141.9093,141.9962,141.6776,141.7259,8536.0
2020-02-06 10:15:00,146.68,146.72,146.48,146.48,2492.0,141.6004,141.639,141.4073,141.4073,2492.0
2020-02-06 10:20:00,146.51,146.56,146.23,146.33,2861.0,141.4362,141.4845,141.1659,141.2625,2861.0
2020-02-06 10:25:00,146.35,146.45,146.26,146.45,4550.0,141.2818,141.3783,141.1949,141.3783,4550.0
2020-02-06 10:30:00,146.35,146.65,146.29,146.61,5295.0,141.2818,141.5714,141.2239,141.5328,5295.0
2020-02-06 10:35:00,146.6,146.6,146.46,146.48,2310.0,141.5231,141.5231,141.388,141.4073,2310.0
2020-02-06 10:40:00,146.49,146.55,146.25,146.26,4720.0,141.4169,141.4749,141.1853,141.1949,4720.0
2020-02-06 10:45:00,146.24,146.51,146.23,146.48,3000.0,141.1756,141.4362,141.1659,141.4073,3000.0
2020-02-06 10:50:00,146.41,146.44,145.86,145.86,13909.0,141.3397,141.3687,140.8088,140.8088,13909.0
2020-02-06 10:55:00,145.86,146.06,145.79,145.97,12053.0,140.8088,141.0018,140.7412,140.9149,12053.0
2020-02-06 11:00:00,145.96,146.02,145.78,145.84,19532.0,140.9053,140.9632,140.7315,140.7895,19532.0
2020-02-06 11:05:00,145.84,145.96,145.84,145.91,5870.0,140.7895,140.9053,140.7895,140.857,5870.0
2020-02-06 11:10:00,145.9,146.19,145.9,146.14,5629.0,140.8474,141.1273,140.8474,141.0791,5629.0
2020-02-06 11:15:00,146.14,146.16,145.94,146.1,4053.0,141.0791,141.0984,140.886,141.0404,4053.0
2020-02-06 11:20:00,146.17,146.21,146.08,146.21,6150.0,141.108,141.1466,141.0211,141.1466,6150.0
2020-02-06 11:25:00,146.19,146.38,146.02,146.06,7865.0,141.1273,141.3108,140.9632,141.0018,7865.0
2020-02-06 11:30:00,146.06,146.09,145.85,146.02,9253.0,141.0018,141.0308,140.7991,140.9632,9253.0
2020-02-06 11:35:00,146.15,146.15,145.98,146.12,3877.0,141.0887,141.0887,140.9246,141.0598,3877.0
2020-02-06 11:40:00,146.14,146.14,145.88,145.89,3000.0,141.0791,141.0791,140.8281,140.8377,3000.0
2020-02-06 11:45:00,145.88,146.14,145.88,146.14,6588.0,140.8281,141.0791,140.8281,141.0791,6588.0
2020-02-06 11:50:00,146.1,146.16,146.05,146.14,5999.0,141.0404,141.0984,140.9922,141.0791,5999.0
2020-02-06 11:55:00,146.21,146.21,146.05,146.13,5000.0,141.1466,141.1466,140.9922,141.0694,5000.0
2020-02-06 12:00:00,146.12,146.4,146.11,146.34,3370.0,141.0598,141.3301,141.0501,141.2721,3370.0
2020-02-06 12:05:00,146.37,146.54,146.37,146.5,4400.0,141.3011,141.4652,141.3011,141.4266,4400.0
2020-02-06 12:10:00,146.48,146.54,146.38,146.48,3193.0,141.4073,141.4652,141.3108,141.4073,3193.0
2020-02-06 12:15:00,146.53,146.69,146.49,146.68,3228.0,141.4556,141.61,141.4169,141.6004,3228.0
2020-02-06 12:20:00,146.68,146.81,146.65,146.81,2689.0,141.6004,141.7259,141.5714,141.7259,2689.0
2020-02-06 12:25:00,146.81,147.0,146.8,147.0,5674.0,141.7259,141.9093,141.7162,141.9093,5674.0
2020-02-06 12:30:00,146.98,147.0,146.79,146.81,4050.0,141.89,141.9093,141.7066,141.7259,4050.0
2020-02-06 12:35:00,146.8,146.84,146.75,146.79,2537.0,141.7162,141.7548,141.6679,141.7066,2537.0
2020-02-06 12:40:00,146.81,146.9,146.81,146.84,3000.0,141.7259,141.8127,141.7259,141.7548,3000.0
2020-02-06 12:45:00,146.86,146.86,146.74,146.74,2598.0,141.7741,141.7741,141.6583,141.6583,2598.0
2020-02-06 12:50:00,146.77,146.84,146.75,146.82,2700.0,141.6872,141.7548,141.6679,141.7355,2700.0
2020-02-06 12:55:00,146.81,146.81,146.72,146.74,3242.0,141.7259,141.7259,141.639,141.6583,3242.0
2020-02-06 13:00:00,146.74,146.8,146.68,146.76,3134.0,141.6583,141.7162,141.6004,141.6776,3134.0
2020-02-06 13:05:00,146.78,146.79,146.61,146.67,2000.0,141.6969,141.7066,141.5328,141.5907,2000.0
2020-02-06 13:10:00,146.69,146.69,146.57,146.6,2340.0,141.61,141.61,141.4942,141.5231,2340.0
2020-02-06 13:15:00,146.61,146.67,146.57,146.58,7004.0,141.5328,141.5907,141.4942,141.5038,7004.0
2020-02-06 13:20:00,146.56,146.62,146.51,146.62,4256.0,141.4845,141.5424,141.4362,141.5424,4256.0
2020-02-06 13:25:00,146.63,146.67,146.61,146.63,1977.0,141.5521,141.5907,141.5328,141.5521,1977.0
2020-02-06 13:30:00,146.61,146.68,146.59,146.59,2830.0,141.5328,141.6004,141.5135,141.5135,2830.0
2020-02-06 13:35:00,146.57,146.57,146.26,146.26,6141.0,141.4942,141.4942,141.1949,141.1949,6141.0
2020-02-06 13:40:00,146.32,146.32,146.19,146.29,7025.0,141.2528,141.2528,141.1273,141.2239,7025.0
2020-02-06 13:45:00,146.28,146.32,146.24,146.25,3952.0,141.2142,141.2528,141.1756,141.1853,3952.0
2020-02-06 13:50:00,146.28,146.34,146.26,146.31,6681.0,141.2142,141.2721,141.1949,141.2432,6681.0
2020-02-06 13:55:00,146.29,146.38,146.29,146.31,7779.0,141.2239,141.3108,141.2239,141.2432,7779.0
2020-02-06 14:00:00,146.3,146.34,146.12,146.12,5879.0,141.2335,141.2721,141.0598,141.0598,5879.0
2020-02-06 14:05:00,146.11,146.21,146.04,146.07,7866.0,141.0501,141.1466,140.9825,141.0115,7866.0
2020-02-06 14:10:00,146.08,146.1,145.99,146.02,7284.0,141.0211,141.0404,140.9343,140.9632,7284.0
2020-02-06 14:15:00,146.02,146.11,145.96,145.98,4182.0,140.9632,141.0501,140.9053,140.9246,4182.0
2020-02-06 14:20:00,145.97,145.98,145.83,145.89,7640.0,140.9149,140.9246,140.7798,140.8377,7640.0
2020-02-06 14:25:00,145.85,145.97,145.85,145.96,10069.0,140.7991,140.9149,140.7991,140.9053,10069.0
2020-02-06 14:30:00,145.97,146.04,145.94,145.98,7100.0,140.9149,140.9825,140.886,140.9246,7100.0
2020-02-06 14:35:00,145.96,146.03,145.94,146.02,6963.0,140.9053,140.9729,140.886,140.9632,6963.0
2020-02-06 14:40:00,146.03,146.11,146.03,146.11,4000.0,140.9729,141.0501,140.9729,141.0501,4000.0
2020-02-06 14:45:00,146.09,146.16,146.06,146.16,6311.0,141.0308,141.0984,141.0018,141.0984,6311.0
2020-02-06 14:50:00,146.16,146.24,146.15,146.24,4703.0,141.0984,141.1756,141.0887,141.1756,4703.0
2020-02-06 14:55:00,146.23,146.26,146.17,146.17,4694.0,141.1659,141.1949,141.108,141.108,4694.0
2020-02-06 15:00:00,146.19,146.28,146.18,146.28,4258.0,141.1273,141.2142,141.1177,141.2142,4258.0
2020-02-06 15:05:00,146.41,146.42,146.36,146.4,2027.0,141.3397,141.3494,141.2914,141.3301,2027.0
2020-02-06 15:10:00,146.42,146.44,146.21,146.27,4731.0,141.3494,141.3687,141.1466,141.2046,4731.0
2020-02-06 15:15:00,146.3,146.32,146.25,146.27,2702.0,141.2335,141.2528,141.1853,141.2046,2702.0
2020-02-06 15:20:00,146.24,146.26,146.15,146.23,7145.0,141.1756,141.1949,141.0887,141.1659,7145.0
2020-02-06 15:25:00,146.22,146.23,146.09,146.14,8101.0,141.1563,141.1659,141.0308,141.0791,8101.0
2020-02-06 15:30:00,146.14,146.28,146.13,146.28,10820.0,141.0791,141.2142,141.0694,141.2142,10820.0
2020-02-06 15:35:00,146.27,146.34,146.27,146.33,10518.0,141.2046,141.2721,141.2046,141.2625,10518.0
2020-02-06 15:40:00,146.33,146.39,146.31,146.35,10316.0,141.2625,141.3204,141.2432,141.2818,10316.0
2020-02-06 15:45:00,146.34,146.36,146.26,146.26,15574.0,141.2721,141.2914,141.1949,141.1949,15574.0
2020-02-06 15:50:00,146.25,146.37,146.2,146.3,36276.0,141.1853,141.3011,141.137,141.2335,36276.0
2020-02-06 15:55:00,146.3,146.34,146.2,146.28,42883.0,141.2335,141.2721,141.137,141.2142,42883.0
2020-02-07 09:30:00,144.91,144.98,143.0,143.01,39875.0,139.8917,139.9592,138.0478,138.0575,39875.0
2020-02-07 09:35:00,143.25,143.92,143.02,143.65,13928.0,138.2891,138.9359,138.0671,138.6753,13928.0
2020-02-07 09:40:00,143.66,143.66,143.15,143.48,18071.0,138.6849,138.6849,138.1926,138.5112,18071.0
2020-02-07 09:45:00,143.53,143.53,142.78,143.19,16341.0,138.5594,138.5594,137.8354,138.2312,16341.0
2020-02-07 09:50:00,143.14,143.19,142.82,142.9,13819.0,138.183,138.2312,137.874,137.9513,13819.0
2020-02-07 09:55:00,142.87,143.1,142.87,142.94,6379.0,137.9223,138.1443,137.9223,137.9899,6379.0
2020-02-07 10:00:00,142.94,143.29,142.85,143.16,10848.0,137.9899,138.3278,137.903,138.2023,10848.0
2020-02-07 10:05:00,143.21,143.47,143.21,143.34,12470.0,138.2505,138.5015,138.2505,138.376,12470.0
2020-02-07 10:10:00,143.35,143.62,143.27,143.62,11277.0,138.3857,138.6463,138.3085,138.6463,11277.0
2020-02-07 10:15:00,143.57,143.76,143.53,143.61,4771.0,138.5981,138.7815,138.5594,138.6367,4771.0
2020-02-07 10:20:00,143.67,143.79,143.57,143.73,6423.0,138.6946,138.8104,138.5981,138.7525,6423.0
2020-02-07 10:25:00,143.66,143.72,143.6,143.71,5373.0,138.6849,138.7429,138.627,138.7332,5373.0
2020-02-07 10:30:00,143.74,143.75,143.43,143.52,17855.0,138.7622,138.7718,138.4629,138.5498,17855.0
2020-02-07 10:35:00,143.52,143.71,143.22,143.22,11367.0,138.5498,138.7332,138.2602,138.2602,11367.0
2020-02-07 10:40:00,143.22,143.34,143.05,143.23,14500.0,138.2602,138.376,138.0961,138.2698,14500.0
2020-02-07 10:45:00,143.21,143.35,143.2,143.29,11910.0,138.2505,138.3857,138.2409,138.3278,11910.0
2020-02-07 10:50:00,143.36,143.42,143.31,143.4,13358.0,138.3953,138.4533,138.3471,138.434,13358.0
2020-02-07 10:55:00,143.44,143.64,143.38,143.48,17399.0,138.4726,138.6656,138.4146,138.5112,17399.0
2020-02-07 11:00:00,143.47,143.56,143.17,143.17,7840.0,138.5015,138.5884,138.2119,138.2119,7840.0
2020-02-07 11:05:00,143.21,143.62,143.2,143.53,18152.0,138.2505,138.6463,138.2409,138.5594,18152.0
2020-02-07 11:10:00,143.54,143.71,143.38,143.7,15805.0,138.5691,138.7332,138.4146,138.7236,15805.0
2020-02-07 11:15:00,143.7,144.28,143.63,144.28,51023.0,138.7236,139.2835,138.656,139.2835,51023.0
2020-02-07 11:20:00,144.27,144.4,144.13,144.35,30913.0,139.2738,139.3993,139.1387,139.3511,30913.0
2020-02-07 11:25:00,144.35,144.56,144.32,144.54,9074.0,139.3511,139.5538,139.3221,139.5345,9074.0
2020-02-07 11:30:00,144.56,144.57,144.41,144.42,11554.0,139.5538,139.5634,139.409,139.4186,11554.0
2020-02-07 11:35:00,144.36,144.47,144.34,144.34,9194.0,139.3607,139.4669,139.3414,139.3414,9194.0
2020-02-07 11:40:00,144.35,144.76,144.29,144.7,30015.0,139.3511,139.7469,139.2931,139.6889,30015.0
2020-02-07 11:45:00,144.7,144.79,144.57,144.68,11470.0,139.6889,139.7758,139.5634,139.6696,11470.0
2020-02-07 11:50:00,144.68,144.76,144.54,144.57,8345.0,139.6696,139.7469,139.5345,139.5634,8345.0
2020-02-07 11:55:00,144.56,144.58,144.5,144.56,3890.0,139.5538,139.5731,139.4959,139.5538,3890.0
2020-02-07 12:00:00,144.55,144.7,144.44,144.53,10406.0,139.5441,139.6889,139.4379,139.5248,10406.0
2020-02-07 12:05:00,144.54,144.8,144.0,144.78,56649.0,139.5345,139.7855,139.0132,139.7662,56649.0
2020-02-07 12:10:00,144.77,144.81,144.73,144.77,4664.0,139.7565,139.7951,139.7179,139.7565,4664.0
2020-02-07 12:15:00,144.77,144.88,144.77,144.86,15207.0,139.7565,139.8627,139.7565,139.8434,15207.0
2020-02-07 12:20:00,144.85,144.93,144.84,144.89,5656.0,139.8337,139.911,139.8241,139.8724,5656.0
2020-02-07 12:25:00,144.93,145.08,144.9,144.94,14224.0,139.911,140.0558,139.882,139.9206,14224.0
2020-02-07 12:30:00,144.91,144.92,144.81,144.85,5353.0,139.8917,139.9013,139.7951,139.8337,5353.0
2020-02-07 12:35:00,144.85,144.92,144.84,144.9,9289.0,139.8337,139.9013,139.8241,139.882,9289.0
2020-02-07 12:40:00,144.89,144.92,144.84,144.87,6522.0,139.8724,139.9013,139.8241,139.853,6522.0
2020-02-07 12:45:00,144.86,144.88,144.77,144.87,5722.0,139.8434,139.8627,139.7565,139.853,5722.0
2020-02-07 12:50:00,144.85,144.85,144.78,144.84,3572.0,139.8337,139.8337,139.7662,139.8241,3572.0
2020-02-07 12:55:00,144.89,145.1,144.87,145.09,5960.0,139.8724,140.0751,139.853,140.0654,5960.0
2020-02-07 13:00:00,145.1,145.15,145.09,145.1,8489.0,140.0751,140.1233,140.0654,140.0751,8489.0
2020-02-07 13:05:00,145.13,145.14,145.09,145.11,7800.0,140.104,140.1137,140.0654,140.0847,7800.0
2020-02-07 13:10:00,145.08,145.16,145.06,145.12,3352.0,140.0558,140.133,140.0365,140.0944,3352.0
2020-02-07 13:15:00,145.09,145.1,145.01,145.09,4778.0,140.0654,140.0751,139.9882,140.0654,4778.0
2020-02-07 13:20:00,145.12,145.13,145.07,145.13,1919.0,140.0944,140.104,140.0461,140.104,1919.0
2020-02-07 13:25:00,145.18,145.23,145.06,145.07,7158.0,140.1523,140.2006,140.0365,140.0461,7158.0
2020-02-07 13:30:00,145.07,145.18,145.0,145.04,20980.0,140.0461,140.1523,139.9785,140.0172,20980.0
2020-02-07 13:35:00,145.04,145.4,144.89,144.9,8462.0,140.0172,140.3647,139.8724,139.882,8462.0
2020-02-07 13:40:00,144.93,145.03,144.9,145.03,3644.0,139.911,140.0075,139.882,140.0075,3644.0
2020-02-07 13:45:00,145.0,145.02,144.92,144.93,3631.0,139.9785,139.9978,139.9013,139.911,3631.0
2020-02-07 13:50:00,144.93,144.99,144.9,144.96,5009.0,139.911,139.9689,139.882,139.9399,5009.0
2020-02-07 13:55:00,144.96,145.0,144.86,144.91,6850.0,139.9399,139.9785,139.8434,139.8917,6850.0
2020-02-07 14:00:00,144.88,144.91,144.51,144.53,123098.0,139.8627,139.8917,139.5055,139.5248,123098.0
2020-02-07 14:05:00,144.46,144.65,144.21,144.28,22336.0,139.4572,139.6407,139.2159,139.2835,22336.0
2020-02-07 14:10:00,144.3,144.38,144.22,144.25,5951.0,139.3028,139.38,139.2256,139.2545,5951.0
2020-02-07 14:15:00,144.32,144.44,144.3,144.4,4399.0,139.3221,139.4379,139.3028,139.3993,4399.0
2020-02-07 14:20:00,144.46,144.56,144.43,144.53,4107.0,139.4572,139.5538,139.4283,139.5248,4107.0
2020-02-07 14:25:00,144.54,144.56,144.4,144.4,6100.0,139.5345,139.5538,139.3993,139.3993,6100.0
2020-02-07 14:30:00,144.42,144.47,144.35,144.35,5021.0,139.4186,139.4669,139.3511,139.3511,5021.0
2020-02-07 14:35:00,144.38,144.38,144.05,144.06,10086.0,139.38,139.38,139.0614,139.0711,10086.0
2020-02-07 14:40:00,144.05,144.26,143.95,144.26,7015.0,139.0614,139.2642,138.9649,139.2642,7015.0
2020-02-07 14:45:00,144.21,144.21,143.95,144.0,3509.0,139.2159,139.2159,138.9649,139.0132,3509.0
2020-02-07 14:50:00,144.01,144.04,143.86,144.04,5237.0,139.0228,139.0518,138.878,139.0518,5237.0
2020-02-07 14:55:00,144.04,144.31,143.99,144.26,3550.0,139.0518,139.3124,139.0035,139.2642,3550.0
2020-02-07 15:00:00,144.29,144.41,144.23,144.23,5388.0,139.2931,139.409,139.2352,139.2352,5388.0
2020-02-07 15:05:00,144.25,144.36,144.21,144.24,8759.0,139.2545,139.3607,139.2159,139.2449,8759.0
2020-02-07 15:10:00,144.27,144.43,144.11,144.42,9505.0,139.2738,139.4283,139.1194,139.4186,9505.0
2020-02-07 15:15:00,144.38,144.48,144.36,144.45,6413.0,139.38,139.4765,139.3607,139.4476,6413.0
2020-02-07 15:20:00,144.43,144.44,144.14,144.23,7865.0,139.4283,139.4379,139.1483,139.2352,7865.0
2020-02-07 15:25:00,144.26,144.35,144.24,144.32,6157.0,139.2642,139.3511,139.2449,139.3221,6157.0
2020-02-07 15:30:00,144.3,144.35,144.19,144.26,11070.0,139.3028,139.3511,139.1966,139.2642,11070.0
2020-02-07 15:35:00,144.28,144.28,144.14,144.22,9580.0,139.2835,139.2835,139.1483,139.2256,9580.0
2020-02-07 15:40:00,144.2,144.33,144.18,144.33,10648.0,139.2062,139.3317,139.1869,139.3317,10648.0
2020-02-07 15:45:00,144.32,144.4,144.18,144.21,16292.0,139.3221,139.3993,139.1869,139.2159,16292.0
2020-02-07 15:50:00,144.22,144.34,144.04,144.08,46489.0,139.2256,139.3414,139.0518,139.0904,46489.0
2020-02-07 15:55:00,144.07,144.2,143.98,144.09,42677.0,139.0807,139.2062,138.9939,139.1001,42677.0
2020-02-10 09:30:00,143.05,143.58,142.89,143.12,36596.0,138.0961,138.6077,137.9416,138.1636,36596.0
2020-02-10 09:35:00,143.13,143.58,142.94,142.94,9404.0,138.1733,138.6077,137.9899,137.9899,9404.0
2020-02-10 09:40:00,143.05,143.33,142.99,143.17,4880.0,138.0961,138.3664,138.0381,138.2119,4880.0
2020-02-10 09:45:00,143.17,143.17,142.7,142.87,7151.0,138.2119,138.2119,137.7582,137.9223,7151.0
2020-02-10 09:50:00,142.8,142.8,142.45,142.46,11253.0,137.8547,137.8547,137.5168,137.5265,11253.0
2020-02-10 09:55:00,142.51,143.1,142.45,143.07,24912.0,137.5748,138.1443,137.5168,138.1154,24912.0
2020-02-10 10:00:00,143.1,143.14,142.88,143.06,6550.0,138.1443,138.183,137.932,138.1057,6550.0
2020-02-10 10:05:00,143.07,143.41,143.05,143.27,5899.0,138.1154,138.4436,138.0961,138.3085,5899.0
2020-02-10 10:10:00,143.31,143.51,143.26,143.47,7709.0,138.3471,138.5401,138.2988,138.5015,7709.0
2020-02-10 10:15:00,143.5,143.82,143.5,143.81,17647.0,138.5305,138.8394,138.5305,138.8298,17647.0
2020-02-10 10:20:00,143.75,144.05,143.71,144.0,5492.0,138.7718,139.0614,138.7332,139.0132,5492.0
2020-02-10 10:25:00,144.06,144.34,143.99,144.31,20151.0,139.0711,139.3414,139.0035,139.3124,20151.0
2020-02-10 10:30:00,144.31,144.37,144.14,144.34,12187.0,139.3124,139.3704,139.1483,139.3414,12187.0
2020-02-10 10:35:00,144.34,144.34,144.13,144.25,9300.0,139.3414,139.3414,139.1387,139.2545,9300.0
2020-02-10 10:40:00,144.2,144.4,144.2,144.22,4696.0,139.2062,139.3993,139.2062,139.2256,4696.0
2020-02-10 10:45:00,144.25,144.48,144.25,144.48,2800.0,139.2545,139.4765,139.2545,139.4765,2800.0
2020-02-10 10:50:00,144.57,144.57,144.26,144.4,4556.0,139.5634,139.5634,139.2642,139.3993,4556.0
2020-02-10 10:55:00,144.45,144.52,144.37,144.46,5133.0,139.4476,139.5152,139.3704,139.4572,5133.0
2020-02-10 11:00:00,144.4,144.57,144.3,144.57,5114.0,139.3993,139.5634,139.3028,139.5634,5114.0
2020-02-10 11:05:00,144.47,144.59,144.41,144.5,5466.0,139.4669,139.5827,139.409,139.4959,5466.0
2020-02-10 11:10:00,144.49,144.51,144.38,144.44,7272.0,139.4862,139.5055,139.38,139.4379,7272.0
2020-02-10 11:15:00,144.5,144.71,144.47,144.65,9420.0,139.4959,139.6986,139.4669,139.6407,9420.0
2020-02-10 11:20:00,144.71,144.75,144.62,144.65,6200.0,139.6986,139.7372,139.6117,139.6407,6200.0
2020-02-10 11:25:00,144.71,144.75,144.54,144.59,6812.0,139.6986,139.7372,139.5345,139.5827,6812.0
2020-02-10 11:30:00,144.64,144.75,144.4,144.43,8527.0,139.631,139.7372,139.3993,139.4283,8527.0
2020-02-10 11:35:00,144.43,144.51,144.25,144.49,4500.0,139.4283,139.5055,139.2545,139.4862,4500.0
2020-02-10 11:40:00,144.41,144.45,144.26,144.34,3630.0,139.409,139.4476,139.2642,139.3414,3630.0
2020-02-10 11:45:00,144.3,144.7,144.3,144.69,3835.0,139.3028,139.6889,139.3028,139.6793,3835.0
2020-02-10 11:50:00,144.63,144.68,144.42,144.43,5750.0,139.6214,139.6696,139.4186,139.4283,5750.0
2020-02-10 11:55:00,144.44,144.54,144.32,144.46,4619.0,139.4379,139.5345,139.3221,139.4572,4619.0
2020-02-10 12:00:00,144.47,144.58,144.3,144.49,7713.0,139.4669,139.5731,139.3028,139.4862,7713.0
2020-02-10 12:05:00,144.39,144.52,144.39,144.48,3035.0,139.3897,139.5152,139.3897,139.4765,3035.0
2020-02-10 12:10:00,144.45,144.57,144.45,144.57,3027.0,139.4476,139.5634,139.4476,139.5634,3027.0
2020-02-10 12:15:00,144.48,144.52,144.45,144.52,1900.0,139.4765,139.5152,139.4476,139.5152,1900.0
2020-02-10 12:20:00,144.49,144.56,144.46,144.46,2049.0,139.4862,139.5538,139.4572,139.4572,2049.0
2020-02-10 12:25:00,144.45,144.63,144.45,144.62,1900.0,139.4476,139.6214,139.4476,139.6117,1900.0
2020-02-10 12:30:00,144.62,144.65,144.52,144.53,3849.0,139.6117,139.6407,139.5152,139.5248,3849.0
2020-02-10 12:35:00,144.52,144.63,144.49,144.6,1984.0,139.5152,139.6214,139.4862,139.5924,1984.0
2020-02-10 12:40:00,144.65,144.87,144.6,144.87,5371.0,139.6407,139.853,139.5924,139.853,5371.0
2020-02-10 12:45:00,144.87,145.01,144.87,144.91,2952.0,139.853,139.9882,139.853,139.8917,2952.0
2020-02-10 12:50:00,144.87,144.88,144.75,144.75,1950.0,139.853,139.8627,139.7372,139.7372,1950.0
2020-02-10 12:55:00,144.81,144.82,144.75,144.81,2919.0,139.7951,139.8048,139.7372,139.7951,2919.0
2020-02-10 13:00:00,144.81,144.85,144.75,144.75,1373.0,139.7951,139.8337,139.7372,139.7372,1373.0
2020-02-10 13:05:00,144.77,144.9,144.74,144.86,4966.0,139.7565,139.882,139.7275,139.8434,4966.0
2020-02-10 13:10:00,144.88,144.93,144.77,144.78,7092.0,139.8627,139.911,139.7565,139.7662,7092.0
2020-02-10 13:15:00,144.82,144.91,144.76,144.76,2081.0,139.8048,139.8917,139.7469,139.7469,2081.0
2020-02-10 13:20:00,144.8,144.88,144.75,144.88,1800.0,139.7855,139.8627,139.7372,139.8627,1800.0
2020-02-10 13:25:00,144.87,144.87,144.67,144.7,7000.0,139.853,139.853,139.66,139.6889,7000.0
2020-02-10 13:30:00,144.74,144.81,144.69,144.76,5650.0,139.7275,139.7951,139.6793,139.7469,5650.0
2020-02-10 13:35:00,144.76,144.86,144.64,144.69,8200.0,139.7469,139.8434,139.631,139.6793,8200.0
2020-02-10 13:40:00,144.69,144.75,144.58,144.74,2300.0,139.6793,139.7372,139.5731,139.7275,2300.0
2020-02-10 13:45:00,144.72,144.75,144.64,144.69,8755.0,139.7082,139.7372,139.631,139.6793,8755.0
2020-02-10 13:50:00,144.7,144.77,144.63,144.71,6711.0,139.6889,139.7565,139.6214,139.6986,6711.0
2020-02-10 13:55:00,144.66,144.77,144.53,144.59,7968.0,139.6503,139.7565,139.5248,139.5827,7968.0
2020-02-10 14:00:00,144.6,144.7,144.55,144.6,4509.0,139.5924,139.6889,139.5441,139.5924,4509.0
2020-02-10 14:05:00,144.67,144.69,144.56,144.67,63449.0,139.66,139.6793,139.5538,139.66,63449.0
2020-02-10 14:10:00,144.65,144.76,144.65,144.73,6199.0,139.6407,139.7469,139.6407,139.7179,6199.0
2020-02-10 14:15:00,144.73,144.73,144.59,144.62,2440.0,139.7179,139.7179,139.5827,139.6117,2440.0
2020-02-10 14:20:00,144.64,144.69,144.62,144.69,1350.0,139.631,139.6793,139.6117,139.6793,1350.0
2020-02-10 14:25:00,144.72,144.9,144.69,144.87,4323.0,139.7082,139.882,139.6793,139.853,4323.0
2020-02-10 14:30:00,144.84,144.94,144.78,144.88,5800.0,139.8241,139.9206,139.7662,139.8627,5800.0
2020-02-10 14:35:00,144.92,144.93,144.78,144.89,3500.0,139.9013,139.911,139.7662,139.8724,3500.0
2020-02-10 14:40:00,144.86,144.99,144.85,144.97,4572.0,139.8434,139.9689,139.8337,139.9496,4572.0
2020-02-10 14:45:00,144.97,145.13,144.97,145.09,6629.0,139.9496,140.104,139.9496,140.0654,6629.0
2020-02-10 14:50:00,145.11,145.12,144.99,145.09,3751.0,140.0847,140.0944,139.9689,140.0654,3751.0
2020-02-10 14:55:00,145.1,145.16,144.92,144.95,10056.0,140.0751,140.133,139.9013,139.9303,10056.0
2020-02-10 15:00:00,144.99,145.08,144.98,145.03,3926.0,139.9689,140.0558,139.9592,140.0075,3926.0
2020-02-10 15:05:00,145.08,145.36,145.07,145.28,9322.0,140.0558,140.3261,140.0461,140.2488,9322.0
2020-02-10 15:10:00,145.27,145.44,145.2,145.34,11563.0,140.2392,140.4033,140.1716,140.3068,11563.0
2020-02-10 15:15:00,145.34,145.44,145.34,145.38,4544.0,140.3068,140.4033,140.3068,140.3454,4544.0
2020-02-10 15:20:00,145.39,145.59,145.39,145.57,9391.0,140.355,140.5481,140.355,140.5288,9391.0
2020-02-10 15:25:00,145.59,145.85,145.59,145.71,11240.0,140.5481,140.7991,140.5481,140.664,11240.0
2020-02-10 15:30:00,145.7,145.74,145.54,145.73,21329.0,140.6543,140.6929,140.4998,140.6833,21329.0
2020-02-10 15:35:00,145.74,145.78,145.67,145.71,10667.0,140.6929,140.7315,140.6253,140.664,10667.0
2020-02-10 15:40:00,145.68,145.78,145.67,145.67,12745.0,140.635,140.7315,140.6253,140.6253,12745.0
2020-02-10 15:45:00,145.69,145.73,145.55,145.68,17617.0,140.6446,140.6833,140.5095,140.635,17617.0
2020-02-10 15:50:00,145.68,145.76,145.51,145.75,25358.0,140.635,140.7122,140.4709,140.7026,25358.0
2020-02-10 15:55:00,145.77,145.81,145.58,145.73,61589.0,140.7219,140.7605,140.5385,140.6833,61589.0
2020-02-11 09:30:00,145.87,146.2,145.22,145.22,31532.0,140.8184,141.137,140.1909,140.1909,31532.0
2020-02-11 09:35:00,145.63,145.78,145.37,145.38,6522.0,140.5867,140.7315,140.3357,140.3454,6522.0
2020-02-11 09:40:00,145.37,146.31,145.37,146.31,9726.0,140.3357,141.2432,140.3357,141.2432,9726.0
2020-02-11 09:45:00,146.28,147.5,146.26,147.44,20297.0,141.2142,142.392,141.1949,142.334,20297.0
2020-02-11 09:50:00,147.49,147.5,147.09,147.14,8299.0,142.3823,142.392,141.9962,142.0444,8299.0
2020-02-11 09:55:00,147.25,147.65,147.2,147.2,6954.0,142.1506,142.5368,142.1024,142.1024,6954.0
2020-02-11 10:00:00,147.16,147.64,147.14,147.4,13995.0,142.0637,142.5271,142.0444,142.2954,13995.0
2020-02-11 10:05:00,147.39,147.5,146.82,147.27,45512.0,142.2858,142.392,141.7355,142.1699,45512.0
2020-02-11 10:10:00,147.3,147.47,147.25,147.47,12918.0,142.1989,142.363,142.1506,142.363,12918.0
2020-02-11 10:15:00,147.5,147.65,147.1,147.11,11646.0,142.392,142.5368,142.0058,142.0155,11646.0
2020-02-11 10:20:00,147.13,147.28,146.9,147.27,9857.0,142.0348,142.1796,141.8127,142.1699,9857.0
2020-02-11 10:25:00,147.26,147.5,147.26,147.5,19150.0,142.1603,142.392,142.1603,142.392,19150.0
2020-02-11 10:30:00,147.6,147.88,147.47,147.73,17498.0,142.4885,142.7588,142.363,142.614,17498.0
2020-02-11 10:35:00,147.73,147.95,147.67,147.93,7489.0,142.614,142.8264,142.5561,142.8071,7489.0
2020-02-11 10:40:00,148.0,148.21,147.88,148.08,8459.0,142.8746,143.0774,142.7588,142.9519,8459.0
2020-02-11 10:45:00,148.08,148.18,148.06,148.14,5592.0,142.9519,143.0484,142.9326,143.0098,5592.0
2020-02-11 10:50:00,148.16,148.31,148.15,148.31,6593.0,143.0291,143.1739,143.0195,143.1739,6593.0
2020-02-11 10:55:00,148.37,148.46,148.33,148.4,9723.0,143.2318,143.3187,143.1932,143.2608,9723.0
2020-02-11 11:00:00,148.39,148.85,148.38,148.57,9098.0,143.2511,143.6952,143.2415,143.4249,9098.0
2020-02-11 11:05:00,148.52,148.86,148.52,148.66,17304.0,143.3766,143.7049,143.3766,143.5118,17304.0
2020-02-11 11:10:00,148.66,148.86,148.59,148.78,13085.0,143.5118,143.7049,143.4442,143.6276,13085.0
2020-02-11 11:15:00,148.79,148.95,148.78,148.89,4796.0,143.6373,143.7918,143.6276,143.7338,4796.0
2020-02-11 11:20:00,148.88,148.88,148.63,148.67,23742.0,143.7242,143.7242,143.4828,143.5214,23742.0
2020-02-11 11:25:00,148.7,148.9,148.66,148.86,4884.0,143.5504,143.7435,143.5118,143.7049,4884.0
2020-02-11 11:30:00,148.83,148.85,148.11,148.15,21074.0,143.6759,143.6952,142.9808,143.0195,21074.0
2020-02-11 11:35:00,148.19,148.32,147.82,147.82,10227.0,143.0581,143.1836,142.7009,142.7009,10227.0
2020-02-11 11:40:00,147.87,148.4,147.84,148.4,15827.0,142.7492,143.2608,142.7202,143.2608,15827.0
2020-02-11 11:45:00,148.41,148.41,148.04,148.14,5956.0,143.2705,143.2705,142.9133,143.0098,5956.0
2020-02-11 11:50:00,148.08,148.15,147.91,147.99,9052.0,142.9519,143.0195,142.7878,142.865,9052.0
2020-02-11 11:55:00,147.98,148.06,147.77,147.83,3500.0,142.8553,142.9326,142.6526,142.7105,3500.0
2020-02-11 12:00:00,147.82,147.97,147.59,147.66,6433.0,142.7009,142.8457,142.4788,142.5464,6433.0
2020-02-11 12:05:00,147.65,147.7,147.54,147.54,5300.0,142.5368,142.585,142.4306,142.4306,5300.0
2020-02-11 12:10:00,147.53,147.61,147.53,147.59,2500.0,142.4209,142.4982,142.4209,142.4788,2500.0
2020-02-11 12:15:00,147.59,148.01,147.58,148.01,3100.0,142.4788,142.8843,142.4692,142.8843,3100.0
2020-02-11 12:20:00,148.01,148.16,148.01,148.02,4863.0,142.8843,143.0291,142.8843,142.894,4863.0
2020-02-11 12:25:00,148.07,148.07,147.94,147.99,2435.0,142.9422,142.9422,142.8167,142.865,2435.0
2020-02-11 12:30:00,147.94,148.07,147.86,147.99,2800.0,142.8167,142.9422,142.7395,142.865,2800.0
2020-02-11 12:35:00,148.0,148.1,147.93,148.05,7300.0,142.8746,142.9712,142.8071,142.9229,7300.0
2020-02-11 12:40:00,148.09,148.12,147.98,148.02,4600.0,142.9615,142.9905,142.8553,142.894,4600.0
2020-02-11 12:45:00,148.01,148.04,147.91,147.93,3646.0,142.8843,142.9133,142.7878,142.8071,3646.0
2020-02-11 12:50:00,147.94,148.05,147.94,148.03,3731.0,142.8167,142.9229,142.8167,142.9036,3731.0
2020-02-11 12:55:00,148.04,148.09,147.99,148.01,86567.0,142.9133,142.9615,142.865,142.8843,86567.0
2020-02-11 13:00:00,148.0,148.06,147.91,148.05,4373.0,142.8746,142.9326,142.7878,142.9229,4373.0
2020-02-11 13:05:00,148.03,148.03,147.87,147.99,8290.0,142.9036,142.9036,142.7492,142.865,8290.0
2020-02-11 13:10:00,148.0,148.06,147.99,148.02,5330.0,142.8746,142.9326,142.865,142.894,5330.0
2020-02-11 13:15:00,148.02,148.1,147.93,148.09,4093.0,142.894,142.9712,142.8071,142.9615,4093.0
2020-02-11 13:20:00,148.1,148.11,148.02,148.06,3300.0,142.9712,142.9808,142.894,142.9326,3300.0
2020-02-11 13:25:00,148.07,148.15,148.05,148.11,10749.0,142.9422,143.0195,142.9229,142.9808,10749.0
2020-02-11 13:30:00,148.1,148.14,148.01,148.01,8924.0,142.9712,143.0098,142.8843,142.8843,8924.0
2020-02-11 13:35:00,148.06,148.06,147.95,147.96,4106.0,142.9326,142.9326,142.8264,142.836,4106.0
2020-02-11 13:40:00,147.96,148.06,147.9,148.0,8918.0,142.836,142.9326,142.7781,142.8746,8918.0
2020-02-11 13:45:00,148.0,148.06,147.9,147.9,8310.0,142.8746,142.9326,142.7781,142.7781,8310.0
2020-02-11 13:50:00,147.9,147.9,147.53,147.57,11643.0,142.7781,142.7781,142.4209,142.4595,11643.0
2020-02-11 13:55:00,147.57,147.81,147.57,147.78,3607.0,142.4595,142.6912,142.4595,142.6623,3607.0
2020-02-11 14:00:00,147.79,147.81,147.48,147.54,3783.0,142.6719,142.6912,142.3727,142.4306,3783.0
2020-02-11 14:05:00,147.58,147.63,147.51,147.63,3797.0,142.4692,142.5175,142.4016,142.5175,3797.0
2020-02-11 14:10:00,147.62,147.66,147.56,147.58,3167.0,142.5078,142.5464,142.4499,142.4692,3167.0
2020-02-11 14:15:00,147.58,147.64,147.37,147.38,7522.0,142.4692,142.5271,142.2665,142.2761,7522.0
2020-02-11 14:20:00,147.41,147.43,147.15,147.18,19748.0,142.3051,142.3244,142.0541,142.083,19748.0
2020-02-11 14:25:00,147.15,147.43,147.15,147.43,14673.0,142.0541,142.3244,142.0541,142.3244,14673.0
2020-02-11 14:30:00,147.46,147.61,147.45,147.55,3222.0,142.3533,142.4982,142.3437,142.4402,3222.0
2020-02-11 14:35:00,147.52,147.52,147.35,147.41,12000.0,142.4113,142.4113,142.2472,142.3051,12000.0
2020-02-11 14:40:00,147.39,147.4,147.23,147.31,14686.0,142.2858,142.2954,142.1313,142.2085,14686.0
2020-02-11 14:45:00,147.35,147.55,147.33,147.55,5122.0,142.2472,142.4402,142.2279,142.4402,5122.0
2020-02-11 14:50:00,147.53,147.58,147.5,147.51,14392.0,142.4209,142.4692,142.392,142.4016,14392.0
2020-02-11 14:55:00,147.49,147.64,147.28,147.36,13690.0,142.3823,142.5271,142.1796,142.2568,13690.0
2020-02-11 15:00:00,147.39,147.47,147.34,147.4,5364.0,142.2858,142.363,142.2375,142.2954,5364.0
2020-02-11 15:05:00,147.39,147.48,147.38,147.45,11128.0,142.2858,142.3727,142.2761,142.3437,11128.0
2020-02-11 15:10:00,147.45,147.46,147.25,147.35,4660.0,142.3437,142.3533,142.1506,142.2472,4660.0
2020-02-11 15:15:00,147.33,147.4,147.2,147.23,7697.0,142.2279,142.2954,142.1024,142.1313,7697.0
2020-02-11 15:20:00,147.22,147.4,147.17,147.4,6217.0,142.1217,142.2954,142.0734,142.2954,6217.0
2020-02-11 15:25:00,147.41,147.47,147.39,147.46,9920.0,142.3051,142.363,142.2858,142.3533,9920.0
2020-02-11 15:30:00,147.45,147.57,147.38,147.38,12609.0,142.3437,142.4595,142.2761,142.2761,12609.0
2020-02-11 15:35:00,147.37,147.44,147.31,147.41,7364.0,142.2665,142.334,142.2085,142.3051,7364.0
2020-02-11 15:40:00,147.43,147.51,147.42,147.43,7990.0,142.3244,142.4016,142.3147,142.3244,7990.0
2020-02-11 15:45:00,147.41,147.45,147.25,147.25,15982.0,142.3051,142.3437,142.1506,142.1506,15982.0
2020-02-11 15:50:00,147.23,147.38,147.14,147.35,43648.0,142.1313,142.2761,142.0444,142.2472,43648.0
2020-02-11 15:55:00,147.34,147.38,147.01,147.17,81784.0,142.2375,142.2761,141.9189,142.0734,81784.0
2020-02-12 09:30:00,148.04,149.36,148.04,149.35,63798.0,142.9133,144.1876,142.9133,144.1779,63798.0
2020-02-12 09:35:00,149.36,149.72,148.94,149.31,30019.0,144.1876,144.5351,143.7821,144.1393,30019.0
2020-02-12 09:40:00,149.24,149.68,149.07,149.68,9702.0,144.0717,144.4965,143.9076,144.4965,9702.0
2020-02-12 09:45:00,149.66,149.89,149.6,149.81,13459.0,144.4772,144.6992,144.4192,144.622,13459.0
2020-02-12 09:50:00,149.79,149.89,149.22,149.4,14145.0,144.6027,144.6992,144.0524,144.2262,14145.0
2020-02-12 09:55:00,149.37,149.52,149.14,149.52,12720.0,144.1972,144.342,143.9752,144.342,12720.0
2020-02-12 10:00:00,149.53,149.7,148.96,149.06,33377.0,144.3517,144.5158,143.8014,143.8979,33377.0
2020-02-12 10:05:00,149.06,149.06,148.79,148.97,3926.0,143.8979,143.8979,143.6373,143.8111,3926.0
2020-02-12 10:10:00,149.0,149.3,148.99,149.15,4924.0,143.84,144.1296,143.8304,143.9848,4924.0
2020-02-12 10:15:00,149.27,149.27,149.08,149.19,5608.0,144.1007,144.1007,143.9172,144.0234,5608.0
2020-02-12 10:20:00,149.1,149.18,149.04,149.18,1765.0,143.9366,144.0138,143.8786,144.0138,1765.0
2020-02-12 10:25:00,149.25,149.25,149.06,149.13,2400.0,144.0814,144.0814,143.8979,143.9655,2400.0
2020-02-12 10:30:00,149.2,149.29,148.95,148.95,5454.0,144.0331,144.12,143.7918,143.7918,5454.0
2020-02-12 10:35:00,148.97,149.03,148.89,148.94,7537.0,143.8111,143.869,143.7338,143.7821,7537.0
2020-02-12 10:40:00,148.89,148.94,148.81,148.94,1100.0,143.7338,143.7821,143.6566,143.7821,1100.0
2020-02-12 10:45:00,148.97,149.03,148.57,148.66,15379.0,143.8111,143.869,143.4249,143.5118,15379.0
2020-02-12 10:50:00,148.7,148.86,148.67,148.81,1700.0,143.5504,143.7049,143.5214,143.6566,1700.0
2020-02-12 10:55:00,148.74,148.78,148.5,148.5,4491.0,143.589,143.6276,143.3573,143.3573,4491.0
2020-02-12 11:00:00,148.55,148.99,148.52,148.99,3100.0,143.4056,143.8304,143.3766,143.8304,3100.0
2020-02-12 11:05:00,149.12,149.16,149.02,149.06,8698.0,143.9559,143.9945,143.8593,143.8979,8698.0
2020-02-12 11:10:00,149.15,149.34,149.09,149.25,5924.0,143.9848,144.1682,143.9269,144.0814,5924.0
2020-02-12 11:15:00,149.32,149.33,149.16,149.26,7297.0,144.1489,144.1586,143.9945,144.091,7297.0
2020-02-12 11:20:00,149.27,149.46,149.27,149.45,9248.0,144.1007,144.2841,144.1007,144.2744,9248.0
2020-02-12 11:25:00,149.48,149.62,149.44,149.62,9044.0,144.3034,144.4385,144.2648,144.4385,9044.0
2020-02-12 11:30:00,149.61,149.65,149.42,149.49,16369.0,144.4289,144.4675,144.2455,144.313,16369.0
2020-02-12 11:35:00,149.5,149.55,149.45,149.48,4139.0,144.3227,144.371,144.2744,144.3034,4139.0
2020-02-12 11:40:00,149.56,149.64,149.5,149.64,1800.0,144.3806,144.4579,144.3227,144.4579,1800.0
2020-02-12 11:45:00,149.61,149.88,149.6,149.88,6444.0,144.4289,144.6895,144.4192,144.6895,6444.0
2020-02-12 11:50:00,149.86,149.94,149.69,149.71,19831.0,144.6702,144.7475,144.5061,144.5254,19831.0
2020-02-12 11:55:00,149.74,149.84,149.56,149.57,5606.0,144.5544,144.6509,144.3806,144.3903,5606.0
2020-02-12 12:00:00,149.57,149.61,149.44,149.49,8619.0,144.3903,144.4289,144.2648,144.313,8619.0
2020-02-12 12:05:00,149.45,149.66,149.44,149.66,8139.0,144.2744,144.4772,144.2648,144.4772,8139.0
2020-02-12 12:10:00,149.66,149.66,149.35,149.47,5110.0,144.4772,144.4772,144.1779,144.2937,5110.0
2020-02-12 12:15:00,149.46,149.61,149.46,149.61,2460.0,144.2841,144.4289,144.2841,144.4289,2460.0
2020-02-12 12:20:00,149.64,149.71,149.56,149.61,13706.0,144.4579,144.5254,144.3806,144.4289,13706.0
2020-02-12 12:25:00,149.67,149.67,149.59,149.67,4042.0,144.4868,144.4868,144.4096,144.4868,4042.0
2020-02-12 12:30:00,149.66,149.72,149.57,149.59,9530.0,144.4772,144.5351,144.3903,144.4096,9530.0
2020-02-12 12:35:00,149.55,149.58,149.45,149.51,13270.0,144.371,144.3999,144.2744,144.3324,13270.0
2020-02-12 12:40:00,149.53,149.54,149.44,149.49,6940.0,144.3517,144.3613,144.2648,144.313,6940.0
2020-02-12 12:45:00,149.5,149.64,149.48,149.62,7497.0,144.3227,144.4579,144.3034,144.4385,7497.0
2020-02-12 12:50:00,149.59,149.64,149.42,149.47,7010.0,144.4096,144.4579,144.2455,144.2937,7010.0
2020-02-12 12:55:00,149.48,149.54,149.42,149.5,6387.0,144.3034,144.3613,144.2455,144.3227,6387.0
2020-02-12 13:00:00,149.49,149.53,149.43,149.49,2396.0,144.313,144.3517,144.2551,144.313,2396.0
2020-02-12 13:05:00,149.47,149.47,149.34,149.39,3100.0,144.2937,144.2937,144.1682,144.2165,3100.0
2020-02-12 13:10:00,149.38,149.48,149.36,149.39,3167.0,144.2069,144.3034,144.1876,144.2165,3167.0
2020-02-12 13:15:00,149.38,149.45,149.36,149.37,4510.0,144.2069,144.2744,144.1876,144.1972,4510.0
2020-02-12 13:20:00,149.39,149.39,149.3,149.33,3311.0,144.2165,144.2165,144.1296,144.1586,3311.0
2020-02-12 13:25:00,149.36,149.36,149.25,149.33,3886.0,144.1876,144.1876,144.0814,144.1586,3886.0
2020-02-12 13:30:00,149.33,149.44,149.3,149.39,10790.0,144.1586,144.2648,144.1296,144.2165,10790.0
2020-02-12 13:35:00,149.38,149.4,149.32,149.36,2237.0,144.2069,144.2262,144.1489,144.1876,2237.0
2020-02-12 13:40:00,149.39,149.42,149.37,149.37,1775.0,144.2165,144.2455,144.1972,144.1972,1775.0
2020-02-12 13:45:00,149.4,149.47,149.39,149.39,2400.0,144.2262,144.2937,144.2165,144.2165,2400.0
2020-02-12 13:50:00,149.42,149.5,149.38,149.39,3100.0,144.2455,144.3227,144.2069,144.2165,3100.0
2020-02-12 13:55:00,149.38,149.48,149.35,149.47,4674.0,144.2069,144.3034,144.1779,144.2937,4674.0
2020-02-12 14:00:00,149.46,149.6,149.42,149.58,15235.0,144.2841,144.4192,144.2455,144.3999,15235.0
2020-02-12 14:05:00,149.6,149.65,149.49,149.51,7311.0,144.4192,144.4675,144.313,144.3324,7311.0
2020-02-12 14:10:00,149.58,149.62,149.53,149.53,3575.0,144.3999,144.4385,144.3517,144.3517,3575.0
2020-02-12 14:15:00,149.53,149.59,149.48,149.59,2045.0,144.3517,144.4096,144.3034,144.4096,2045.0
2020-02-12 14:20:00,149.57,149.7,149.52,149.7,3635.0,144.3903,144.5158,144.342,144.5158,3635.0
2020-02-12 14:25:00,149.72,149.74,149.62,149.64,2591.0,144.5351,144.5544,144.4385,144.4579,2591.0
2020-02-12 14:30:00,149.64,149.72,149.64,149.72,800.0,144.4579,144.5351,144.4579,144.5351,800.0
2020-02-12 14:35:00,149.71,149.91,149.71,149.91,9401.0,144.5254,144.7185,144.5254,144.7185,9401.0
2020-02-12 14:40:00,149.92,149.93,149.86,149.9,3244.0,144.7282,144.7378,144.6702,144.7089,3244.0
2020-02-12 14:45:00,149.92,150.0,149.91,149.92,10682.0,144.7282,144.8054,144.7185,144.7282,10682.0
2020-02-12 14:50:00,149.93,149.93,149.73,149.83,9432.0,144.7378,144.7378,144.5447,144.6413,9432.0
2020-02-12 14:55:00,149.8,149.82,149.7,149.74,8315.0,144.6123,144.6316,144.5158,144.5544,8315.0
2020-02-12 15:00:00,149.74,149.84,149.72,149.81,9335.0,144.5544,144.6509,144.5351,144.622,9335.0
2020-02-12 15:05:00,149.79,149.81,149.6,149.64,6567.0,144.6027,144.622,144.4192,144.4579,6567.0
2020-02-12 15:10:00,149.63,149.71,149.53,149.71,3530.0,144.4482,144.5254,144.3517,144.5254,3530.0
2020-02-12 15:15:00,149.69,149.73,149.63,149.72,17082.0,144.5061,144.5447,144.4482,144.5351,17082.0
2020-02-12 15:20:00,149.72,149.81,149.69,149.81,15157.0,144.5351,144.622,144.5061,144.622,15157.0
2020-02-12 15:25:00,149.77,149.84,149.74,149.83,3500.0,144.5834,144.6509,144.5544,144.6413,3500.0
2020-02-12 15:30:00,149.83,149.95,149.77,149.95,9150.0,144.6413,144.7571,144.5834,144.7571,9150.0
2020-02-12 15:35:00,149.93,149.99,149.89,149.99,6251.0,144.7378,144.7957,144.6992,144.7957,6251.0
2020-02-12 15:40:00,149.99,150.19,149.99,150.18,16719.0,144.7957,144.9888,144.7957,144.9792,16719.0
2020-02-12 15:45:00,150.18,150.35,150.18,150.27,16257.0,144.9792,145.1433,144.9792,145.066,16257.0
2020-02-12 15:50:00,150.28,150.77,150.28,150.64,59355.0,145.0757,145.5487,145.0757,145.4232,59355.0
2020-02-12 15:55:00,150.61,150.97,150.45,150.8,154147.0,145.3943,145.7418,145.2398,145.5777,154147.0
2020-02-13 09:30:00,149.28,149.53,148.43,149.45,32488.0,144.1103,144.3517,143.2898,144.2744,32488.0
2020-02-13 09:35:00,149.12,149.2,148.14,148.2,6855.0,143.9559,144.0331,143.0098,143.0677,6855.0
2020-02-13 09:40:00,148.2,148.58,148.15,148.55,8948.0,143.0677,143.4346,143.0195,143.4056,8948.0
2020-02-13 09:45:00,148.56,148.64,148.29,148.6,16217.0,143.4153,143.4925,143.1546,143.4539,16217.0
2020-02-13 09:50:00,148.7,148.94,148.45,148.58,5976.0,143.5504,143.7821,143.3091,143.4346,5976.0
2020-02-13 09:55:00,148.45,148.59,147.62,147.62,19482.0,143.3091,143.4442,142.5078,142.5078,19482.0
2020-02-13 10:00:00,147.67,147.82,147.02,147.02,21894.0,142.5561,142.7009,141.9286,141.9286,21894.0
2020-02-13 10:05:00,147.1,147.45,146.95,147.31,54956.0,142.0058,142.3437,141.861,142.2085,54956.0
2020-02-13 10:10:00,147.31,147.53,147.22,147.48,26390.0,142.2085,142.4209,142.1217,142.3727,26390.0
2020-02-13 10:15:00,147.53,147.6,147.15,147.45,11287.0,142.4209,142.4885,142.0541,142.3437,11287.0
2020-02-13 10:20:00,147.41,147.65,147.26,147.4,17995.0,142.3051,142.5368,142.1603,142.2954,17995.0
2020-02-13 10:25:00,147.4,147.44,147.01,147.06,26280.0,142.2954,142.334,141.9189,141.9672,26280.0
2020-02-13 10:30:00,146.97,147.07,146.83,146.85,12127.0,141.8803,141.9769,141.7452,141.7645,12127.0
2020-02-13 10:35:00,146.76,147.02,146.66,147.02,19286.0,141.6776,141.9286,141.5811,141.9286,19286.0
2020-02-13 10:40:00,147.1,147.51,147.1,147.5,7094.0,142.0058,142.4016,142.0058,142.392,7094.0
2020-02-13 10:45:00,147.5,147.73,147.44,147.6,12768.0,142.392,142.614,142.334,142.4885,12768.0
2020-02-13 10:50:00,147.64,147.88,147.55,147.83,16355.0,142.5271,142.7588,142.4402,142.7105,16355.0
2020-02-13 10:55:00,147.76,147.88,147.59,147.68,8159.0,142.643,142.7588,142.4788,142.5657,8159.0
2020-02-13 11:00:00,147.72,148.03,147.6,147.93,7711.0,142.6043,142.9036,142.4885,142.8071,7711.0
2020-02-13 11:05:00,147.97,148.05,147.86,148.01,6558.0,142.8457,142.9229,142.7395,142.8843,6558.0
2020-02-13 11:10:00,148.01,148.21,147.98,148.07,7338.0,142.8843,143.0774,142.8553,142.9422,7338.0
2020-02-13 11:15:00,148.1,148.2,147.99,148.2,4337.0,142.9712,143.0677,142.865,143.0677,4337.0
2020-02-13 11:20:00,148.26,148.44,148.25,148.27,6386.0,143.1256,143.2994,143.116,143.1353,6386.0
2020-02-13 11:25:00,148.32,148.39,148.27,148.33,70062.0,143.1836,143.2511,143.1353,143.1932,70062.0
2020-02-13 11:30:00,148.31,148.31,148.16,148.25,8596.0,143.1739,143.1739,143.0291,143.116,8596.0
2020-02-13 11:35:00,148.22,148.29,148.04,148.19,12000.0,143.087,143.1546,142.9133,143.0581,12000.0
2020-02-13 11:40:00,148.19,148.3,148.07,148.07,6020.0,143.0581,143.1643,142.9422,142.9422,6020.0
2020-02-13 11:45:00,148.14,148.14,147.81,147.81,2000.0,143.0098,143.0098,142.6912,142.6912,2000.0
2020-02-13 11:50:00,147.88,147.91,147.79,147.8,3088.0,142.7588,142.7878,142.6719,142.6816,3088.0
2020-02-13 11:55:00,147.78,147.84,147.68,147.72,6677.0,142.6623,142.7202,142.5657,142.6043,6677.0
2020-02-13 12:00:00,147.73,147.78,147.57,147.57,6915.0,142.614,142.6623,142.4595,142.4595,6915.0
2020-02-13 12:05:00,147.58,147.71,147.51,147.56,24478.0,142.4692,142.5947,142.4016,142.4499,24478.0
2020-02-13 12:10:00,147.59,147.74,147.47,147.47,20935.0,142.4788,142.6237,142.363,142.363,20935.0
2020-02-13 12:15:00,147.46,147.7,147.46,147.58,12304.0,142.3533,142.585,142.3533,142.4692,12304.0
2020-02-13 12:20:00,147.52,147.63,147.47,147.55,5165.0,142.4113,142.5175,142.363,142.4402,5165.0
2020-02-13 12:25:00,147.6,147.6,147.3,147.5,7443.0,142.4885,142.4885,142.1989,142.392,7443.0
2020-02-13 12:30:00,147.53,147.7,147.49,147.7,6856.0,142.4209,142.585,142.3823,142.585,6856.0
2020-02-13 12:35:00,147.74,147.75,147.57,147.58,2800.0,142.6237,142.6333,142.4595,142.4692,2800.0
2020-02-13 12:40:00,147.59,147.6,147.44,147.47,4619.0,142.4788,142.4885,142.334,142.363,4619.0
2020-02-13 12:45:00,147.59,147.67,147.46,147.57,2829.0,142.4788,142.5561,142.3533,142.4595,2829.0
2020-02-13 12:50:00,147.64,147.67,147.57,147.61,5903.0,142.5271,142.5561,142.4595,142.4982,5903.0
2020-02-13 12:55:00,147.57,147.69,147.44,147.44,3700.0,142.4595,142.5754,142.334,142.334,3700.0
2020-02-13 13:00:00,147.47,147.58,147.47,147.47,3522.0,142.363,142.4692,142.363,142.363,3522.0
2020-02-13 13:05:00,147.43,147.47,147.23,147.25,3804.0,142.3244,142.363,142.1313,142.1506,3804.0
2020-02-13 13:10:00,147.27,147.37,147.18,147.3,3117.0,142.1699,142.2665,142.083,142.1989,3117.0
2020-02-13 13:15:00,147.27,147.42,147.25,147.37,5632.0,142.1699,142.3147,142.1506,142.2665,5632.0
2020-02-13 13:20:00,147.42,147.55,147.42,147.53,54250.0,142.3147,142.4402,142.3147,142.4209,54250.0
2020-02-13 13:25:00,147.56,147.71,147.48,147.48,8085.0,142.4499,142.5947,142.3727,142.3727,8085.0
2020-02-13 13:30:00,147.52,147.62,147.5,147.61,3339.0,142.4113,142.5078,142.392,142.4982,3339.0
2020-02-13 13:35:00,147.58,147.64,147.53,147.58,18110.0,142.4692,142.5271,142.4209,142.4692,18110.0
2020-02-13 13:40:00,147.58,147.95,147.52,147.94,34573.0,142.4692,142.8264,142.4113,142.8167,34573.0
2020-02-13 13:45:00,147.95,148.05,147.78,147.91,12502.0,142.8264,142.9229,142.6623,142.7878,12502.0
2020-02-13 13:50:00,147.92,148.14,147.92,148.05,7496.0,142.7974,143.0098,142.7974,142.9229,7496.0
2020-02-13 13:55:00,148.06,148.19,148.02,148.19,2578.0,142.9326,143.0581,142.894,143.0581,2578.0
2020-02-13 14:00:00,148.19,148.28,148.0,148.0,17677.0,143.0581,143.145,142.8746,142.8746,17677.0
2020-02-13 14:05:00,147.94,147.98,147.88,147.88,2042.0,142.8167,142.8553,142.7588,142.7588,2042.0
2020-02-13 14:10:00,147.88,147.9,147.77,147.87,6183.0,142.7588,142.7781,142.6526,142.7492,6183.0
2020-02-13 14:15:00,147.83,148.13,147.82,148.1,8459.0,142.7105,143.0001,142.7009,142.9712,8459.0
2020-02-13 14:20:00,148.09,148.13,147.98,148.03,10550.0,142.9615,143.0001,142.8553,142.9036,10550.0
2020-02-13 14:25:00,147.99,148.0,147.74,147.79,52102.0,142.865,142.8746,142.6237,142.6719,52102.0
2020-02-13 14:30:00,147.82,147.86,147.62,147.67,21937.0,142.7009,142.7395,142.5078,142.5561,21937.0
2020-02-13 14:35:00,147.65,147.69,147.53,147.53,7391.0,142.5368,142.5754,142.4209,142.4209,7391.0
2020-02-13 14:40:00,147.55,147.58,147.43,147.53,10684.0,142.4402,142.4692,142.3244,142.4209,10684.0
2020-02-13 14:45:00,147.56,147.57,147.33,147.39,44468.0,142.4499,142.4595,142.2279,142.2858,44468.0
2020-02-13 14:50:00,147.39,147.67,147.39,147.65,9889.0,142.2858,142.5561,142.2858,142.5368,9889.0
2020-02-13 14:55:00,147.67,147.7,147.64,147.64,5302.0,142.5561,142.585,142.5271,142.5271,5302.0
2020-02-13 15:00:00,147.67,147.75,147.27,147.27,18677.0,142.5561,142.6333,142.1699,142.1699,18677.0
2020-02-13 15:05:00,147.19,147.44,147.14,147.44,16303.0,142.0927,142.334,142.0444,142.334,16303.0
2020-02-13 15:10:00,147.46,147.46,147.18,147.27,6750.0,142.3533,142.3533,142.083,142.1699,6750.0
2020-02-13 15:15:00,147.29,147.29,147.16,147.2,9700.0,142.1892,142.1892,142.0637,142.1024,9700.0
2020-02-13 15:20:00,147.17,147.22,147.08,147.08,13877.0,142.0734,142.1217,141.9865,141.9865,13877.0
2020-02-13 15:25:00,147.09,147.33,147.09,147.18,54682.0,141.9962,142.2279,141.9962,142.083,54682.0
2020-02-13 15:30:00,147.2,147.22,147.05,147.2,32133.0,142.1024,142.1217,141.9575,142.1024,32133.0
2020-02-13 15:35:00,147.22,147.36,147.19,147.26,14675.0,142.1217,142.2568,142.0927,142.1603,14675.0
2020-02-13 15:40:00,147.26,147.29,147.0,147.0,23206.0,142.1603,142.1892,141.9093,141.9093,23206.0
2020-02-13 15:45:00,147.05,147.05,146.82,147.02,16062.0,141.9575,141.9575,141.7355,141.9286,16062.0
2020-02-13 15:50:00,146.98,147.1,146.88,146.91,33368.0,141.89,142.0058,141.7934,141.8224,33368.0
2020-02-13 15:55:00,146.92,146.97,146.7,146.72,94552.0,141.8321,141.8803,141.6197,141.639,94552.0
2020-02-14 09:30:00,146.98,147.36,146.74,147.0,36796.0,141.89,142.2568,141.6583,141.9093,36796.0
2020-02-14 09:35:00,146.91,146.93,146.26,146.5,5773.0,141.8224,141.8417,141.1949,141.4266,5773.0
2020-02-14 09:40:00,146.5,146.5,145.96,146.22,14584.0,141.4266,141.4266,140.9053,141.1563,14584.0
2020-02-14 09:45:00,146.22,146.23,145.4,145.48,36281.0,141.1563,141.1659,140.3647,140.4419,36281.0
2020-02-14 09:50:00,145.47,145.86,145.47,145.72,23186.0,140.4323,140.8088,140.4323,140.6736,23186.0
2020-02-14 09:55:00,145.73,145.76,145.26,145.56,21648.0,140.6833,140.7122,140.2295,140.5191,21648.0
2020-02-14 10:00:00,145.69,145.9,145.45,145.46,19440.0,140.6446,140.8474,140.413,140.4226,19440.0
2020-02-14 10:05:00,145.51,145.78,145.43,145.47,39866.0,140.4709,140.7315,140.3937,140.4323,39866.0
2020-02-14 10:10:00,145.46,145.47,145.0,145.14,80222.0,140.4226,140.4323,139.9785,140.1137,80222.0
2020-02-14 10:15:00,145.13,145.35,145.13,145.28,33637.0,140.104,140.3164,140.104,140.2488,33637.0
2020-02-14 10:20:00,145.28,145.71,145.14,145.48,83058.0,140.2488,140.664,140.1137,140.4419,83058.0
2020-02-14 10:25:00,145.44,145.66,145.37,145.59,66241.0,140.4033,140.6157,140.3357,140.5481,66241.0
2020-02-14 10:30:00,145.59,146.07,145.58,146.07,10456.0,140.5481,141.0115,140.5385,141.0115,10456.0
2020-02-14 10:35:00,146.09,146.09,145.6,145.7,18067.0,141.0308,141.0308,140.5578,140.6543,18067.0
2020-02-14 10:40:00,145.7,145.97,145.66,145.88,16522.0,140.6543,140.9149,140.6157,140.8281,16522.0
2020-02-14 10:45:00,145.87,145.87,145.58,145.61,14971.0,140.8184,140.8184,140.5385,140.5674,14971.0
2020-02-14 10:50:00,145.57,145.6,145.47,145.47,16612.0,140.5288,140.5578,140.4323,140.4323,16612.0
2020-02-14 10:55:00,145.5,145.7,145.48,145.65,11027.0,140.4612,140.6543,140.4419,140.606,11027.0
2020-02-14 11:00:00,145.67,145.72,145.51,145.72,3668.0,140.6253,140.6736,140.4709,140.6736,3668.0
2020-02-14 11:05:00,145.75,145.77,145.54,145.54,8698.0,140.7026,140.7219,140.4998,140.4998,8698.0
2020-02-14 11:10:00,145.57,145.57,145.39,145.39,8048.0,140.5288,140.5288,140.355,140.355,8048.0
2020-02-14 11:15:00,145.43,145.59,145.43,145.55,16717.0,140.3937,140.5481,140.3937,140.5095,16717.0
2020-02-14 11:20:00,145.57,145.95,145.45,145.54,74595.0,140.5288,140.8956,140.413,140.4998,74595.0
2020-02-14 11:25:00,145.54,145.54,145.45,145.47,7234.0,140.4998,140.4998,140.413,140.4323,7234.0
2020-02-14 11:30:00,145.49,145.76,145.49,145.67,8740.0,140.4516,140.7122,140.4516,140.6253,8740.0
2020-02-14 11:35:00,145.65,145.65,145.62,145.63,7012.0,140.606,140.606,140.5771,140.5867,7012.0
2020-02-14 11:40:00,145.61,145.61,145.45,145.46,11152.0,140.5674,140.5674,140.413,140.4226,11152.0
2020-02-14 11:45:00,145.47,145.64,145.38,145.38,8591.0,140.4323,140.5964,140.3454,140.3454,8591.0
2020-02-14 11:50:00,145.38,145.5,145.33,145.4,10339.0,140.3454,140.4612,140.2971,140.3647,10339.0
2020-02-14 11:55:00,145.4,145.45,145.31,145.31,14787.0,140.3647,140.413,140.2778,140.2778,14787.0
2020-02-14 12:00:00,145.32,145.33,145.11,145.11,11480.0,140.2875,140.2971,140.0847,140.0847,11480.0
2020-02-14 12:05:00,145.13,145.13,144.67,144.75,38230.0,140.104,140.104,139.66,139.7372,38230.0
2020-02-14 12:10:00,144.72,144.83,144.52,144.57,32529.0,139.7082,139.8144,139.5152,139.5634,32529.0
2020-02-14 12:15:00,144.53,144.54,143.9,144.27,63856.0,139.5248,139.5345,138.9166,139.2738,63856.0
2020-02-14 12:20:00,144.25,144.75,144.25,144.6,46535.0,139.2545,139.7372,139.2545,139.5924,46535.0
2020-02-14 12:25:00,144.54,145.0,144.51,144.98,14460.0,139.5345,139.9785,139.5055,139.9592,14460.0
2020-02-14 12:30:00,144.99,145.0,144.85,144.9,14091.0,139.9689,139.9785,139.8337,139.882,14091.0
2020-02-14 12:35:00,144.87,145.01,144.76,144.91,25654.0,139.853,139.9882,139.7469,139.8917,25654.0
2020-02-14 12:40:00,144.95,144.95,144.79,144.84,12657.0,139.9303,139.9303,139.7758,139.8241,12657.0
2020-02-14 12:45:00,144.8,144.91,144.79,144.83,8979.0,139.7855,139.8917,139.7758,139.8144,8979.0
2020-02-14 12:50:00,144.86,144.88,144.77,144.8,10873.0,139.8434,139.8627,139.7565,139.7855,10873.0
2020-02-14 12:55:00,144.82,144.84,144.69,144.82,12070.0,139.8048,139.8241,139.6793,139.8048,12070.0
2020-02-14 13:00:00,144.82,145.08,144.76,144.9,9387.0,139.8048,140.0558,139.7469,139.882,9387.0
2020-02-14 13:05:00,144.93,144.96,144.59,144.64,6610.0,139.911,139.9399,139.5827,139.631,6610.0
2020-02-14 13:10:00,144.65,144.73,144.64,144.71,7146.0,139.6407,139.7179,139.631,139.6986,7146.0
2020-02-14 13:15:00,144.71,144.71,144.52,144.68,11255.0,139.6986,139.6986,139.5152,139.6696,11255.0
2020-02-14 13:20:00,144.68,144.95,144.67,144.95,3712.0,139.6696,139.9303,139.66,139.9303,3712.0
2020-02-14 13:25:00,144.93,145.08,144.92,145.04,5037.0,139.911,140.0558,139.9013,140.0172,5037.0
2020-02-14 13:30:00,145.01,145.22,144.94,145.22,9650.0,139.9882,140.1909,139.9206,140.1909,9650.0
2020-02-14 13:35:00,145.25,145.3,145.04,145.04,19823.0,140.2199,140.2682,140.0172,140.0172,19823.0
2020-02-14 13:40:00,145.04,145.07,144.83,144.99,26700.0,140.0172,140.0461,139.8144,139.9689,26700.0
2020-02-14 13:45:00,145.04,145.16,145.02,145.05,9517.0,140.0172,140.133,139.9978,140.0268,9517.0
2020-02-14 13:50:00,145.06,145.09,144.93,144.99,7312.0,140.0365,140.0654,139.911,139.9689,7312.0
2020-02-14 13:55:00,145.02,145.03,144.93,145.02,5050.0,139.9978,140.0075,139.911,139.9978,5050.0
2020-02-14 14:00:00,145.03,145.28,145.03,145.27,10047.0,140.0075,140.2488,140.0075,140.2392,10047.0
2020-02-14 14:05:00,145.28,145.43,145.28,145.34,18297.0,140.2488,140.3937,140.2488,140.3068,18297.0
2020-02-14 14:10:00,145.32,145.32,144.87,144.92,37171.0,140.2875,140.2875,139.853,139.9013,37171.0
2020-02-14 14:15:00,144.96,145.05,144.87,145.05,8702.0,139.9399,140.0268,139.853,140.0268,8702.0
2020-02-14 14:20:00,145.09,145.2,145.07,145.09,7988.0,140.0654,140.1716,140.0461,140.0654,7988.0
2020-02-14 14:25:00,145.12,145.16,145.05,145.09,11818.0,140.0944,140.133,140.0268,140.0654,11818.0
2020-02-14 14:30:00,145.03,145.11,144.99,145.06,22245.0,140.0075,140.0847,139.9689,140.0365,22245.0
2020-02-14 14:35:00,145.09,145.14,144.99,145.0,17185.0,140.0654,140.1137,139.9689,139.9785,17185.0
2020-02-14 14:40:00,145.0,145.01,144.8,144.84,11781.0,139.9785,139.9882,139.7855,139.8241,11781.0
2020-02-14 14:45:00,144.83,144.9,144.69,144.72,13996.0,139.8144,139.882,139.6793,139.7082,13996.0
2020-02-14 14:50:00,144.74,144.97,144.74,144.88,9202.0,139.7275,139.9496,139.7275,139.8627,9202.0
2020-02-14 14:55:00,144.9,145.05,144.87,145.05,23452.0,139.882,140.0268,139.853,140.0268,23452.0
2020-02-14 15:00:00,145.05,145.13,144.87,144.89,17148.0,140.0268,140.104,139.853,139.8724,17148.0
2020-02-14 15:05:00,144.9,145.0,144.88,144.91,8419.0,139.882,139.9785,139.8627,139.8917,8419.0
2020-02-14 15:10:00,144.92,144.92,144.49,144.55,18231.0,139.9013,139.9013,139.4862,139.5441,18231.0
2020-02-14 15:15:00,144.58,144.67,144.53,144.59,18898.0,139.5731,139.66,139.5248,139.5827,18898.0
2020-02-14 15:20:00,144.54,144.78,144.51,144.74,16943.0,139.5345,139.7662,139.5055,139.7275,16943.0
2020-02-14 15:25:00,144.76,144.78,144.65,144.65,13380.0,139.7469,139.7662,139.6407,139.6407,13380.0
2020-02-14 15:30:00,144.67,144.84,144.59,144.8,24134.0,139.66,139.8241,139.5827,139.7855,24134.0
2020-02-14 15:35:00,144.81,144.82,144.69,144.74,23110.0,139.7951,139.8048,139.6793,139.7275,23110.0
2020-02-14 15:40:00,144.74,144.92,144.74,144.92,26489.0,139.7275,139.9013,139.7275,139.9013,26489.0
2020-02-14 15:45:00,144.91,145.01,144.84,144.99,27236.0,139.8917,139.9882,139.8241,139.9689,27236.0
2020-02-14 15:50:00,145.0,145.01,144.75,144.88,77667.0,139.9785,139.9882,139.7372,139.8627,77667.0
2020-02-14 15:55:00,144.89,144.95,144.78,144.85,129358.0,139.8724,139.9303,139.7662,139.8337,129358.0
2020-02-18 09:30:00,144.23,145.56,144.23,145.13,55996.0,139.2352,140.5191,139.2352,140.104,55996.0
2020-02-18 09:35:00,145.02,145.39,144.61,144.82,16601.0,139.9978,140.355,139.602,139.8048,16601.0
2020-02-18 09:40:00,144.93,145.27,144.56,144.88,68235.0,139.911,140.2392,139.5538,139.8627,68235.0
2020-02-18 09:45:00,144.97,145.13,144.63,145.06,8310.0,139.9496,140.104,139.6214,140.0365,8310.0
2020-02-18 09:50:00,144.94,145.21,144.76,145.15,12679.0,139.9206,140.1813,139.7469,140.1233,12679.0
2020-02-18 09:55:00,145.14,145.17,144.85,145.17,11536.0,140.1137,140.1427,139.8337,140.1427,11536.0
2020-02-18 10:00:00,145.1,145.5,145.0,145.47,52088.0,140.0751,140.4612,139.9785,140.4323,52088.0
2020-02-18 10:05:00,145.35,145.35,145.03,145.33,9249.0,140.3164,140.3164,140.0075,140.2971,9249.0
2020-02-18 10:10:00,145.25,145.27,144.97,145.03,11668.0,140.2199,140.2392,139.9496,140.0075,11668.0
2020-02-18 10:15:00,145.06,145.11,144.85,145.0,4700.0,140.0365,140.0847,139.8337,139.9785,4700.0
2020-02-18 10:20:00,144.99,145.1,144.67,144.83,12116.0,139.9689,140.0751,139.66,139.8144,12116.0
2020-02-18 10:25:00,144.85,144.93,144.52,144.52,10352.0,139.8337,139.911,139.5152,139.5152,10352.0
2020-02-18 10:30:00,144.5,144.92,144.5,144.88,11474.0,139.4959,139.9013,139.4959,139.8627,11474.0
2020-02-18 10:35:00,144.92,144.92,144.72,144.89,23628.0,139.9013,139.9013,139.7082,139.8724,23628.0
2020-02-18 10:40:00,144.84,145.23,144.78,145.18,42064.0,139.8241,140.2006,139.7662,140.1523,42064.0
2020-02-18 10:45:00,145.22,145.52,145.21,145.42,11570.0,140.1909,140.4805,140.1813,140.384,11570.0
2020-02-18 10:50:00,145.39,145.56,145.35,145.43,6101.0,140.355,140.5191,140.3164,140.3937,6101.0
2020-02-18 10:55:00,145.42,145.64,145.38,145.44,9406.0,140.384,140.5964,140.3454,140.4033,9406.0
2020-02-18 11:00:00,145.37,145.37,145.19,145.22,5487.0,140.3357,140.3357,140.162,140.1909,5487.0
2020-02-18 11:05:00,145.19,145.19,144.91,145.0,6803.0,140.162,140.162,139.8917,139.9785,6803.0
2020-02-18 11:10:00,144.96,145.21,144.94,145.21,2600.0,139.9399,140.1813,139.9206,140.1813,2600.0
2020-02-18 11:15:00,145.16,145.27,144.96,145.01,5226.0,140.133,140.2392,139.9399,139.9882,5226.0
2020-02-18 11:20:00,144.97,145.03,144.92,144.96,3804.0,139.9496,140.0075,139.9013,139.9399,3804.0
2020-02-18 11:25:00,144.96,145.05,144.94,144.99,5371.0,139.9399,140.0268,139.9206,139.9689,5371.0
2020-02-18 11:30:00,145.03,145.24,145.0,145.09,18218.0,140.0075,140.2102,139.9785,140.0654,18218.0
2020-02-18 11:35:00,145.13,145.13,144.84,144.89,6764.0,140.104,140.104,139.8241,139.8724,6764.0
2020-02-18 11:40:00,144.93,144.99,144.9,144.98,8577.0,139.911,139.9689,139.882,139.9592,8577.0
2020-02-18 11:45:00,144.98,145.13,144.91,145.1,19472.0,139.9592,140.104,139.8917,140.0751,19472.0
2020-02-18 11:50:00,145.13,145.29,145.13,145.29,15961.0,140.104,140.2585,140.104,140.2585,15961.0
2020-02-18 11:55:00,145.29,145.3,144.94,144.97,20930.0,140.2585,140.2682,139.9206,139.9496,20930.0
2020-02-18 12:00:00,145.0,145.08,144.97,145.08,12564.0,139.9785,140.0558,139.9496,140.0558,12564.0
2020-02-18 12:05:00,145.07,145.25,145.05,145.13,20544.0,140.0461,140.2199,140.0268,140.104,20544.0
2020-02-18 12:10:00,145.16,145.28,145.15,145.28,10364.0,140.133,140.2488,140.1233,140.2488,10364.0
2020-02-18 12:15:00,145.32,145.38,145.16,145.19,6100.0,140.2875,140.3454,140.133,140.162,6100.0
2020-02-18 12:20:00,145.15,145.34,145.14,145.3,4357.0,140.1233,140.3068,140.1137,140.2682,4357.0
2020-02-18 12:25:00,145.28,145.38,145.23,145.23,7000.0,140.2488,140.3454,140.2006,140.2006,7000.0
2020-02-18 12:30:00,145.28,145.32,145.11,145.17,11200.0,140.2488,140.2875,140.0847,140.1427,11200.0
2020-02-18 12:35:00,145.17,145.2,144.97,145.05,5832.0,140.1427,140.1716,139.9496,140.0268,5832.0
2020-02-18 12:40:00,145.14,145.14,145.06,145.08,3080.0,140.1137,140.1137,140.0365,140.0558,3080.0
2020-02-18 12:45:00,145.11,145.2,145.1,145.2,2989.0,140.0847,140.1716,140.0751,140.1716,2989.0
2020-02-18 12:50:00,145.18,145.2,145.11,145.19,7219.0,140.1523,140.1716,140.0847,140.162,7219.0
2020-02-18 12:55:00,145.19,145.26,145.08,145.17,31636.0,140.162,140.2295,140.0558,140.1427,31636.0
2020-02-18 13:00:00,145.17,145.33,145.1,145.27,3300.0,140.1427,140.2971,140.0751,140.2392,3300.0
2020-02-18 13:05:00,145.29,145.43,145.26,145.43,3300.0,140.2585,140.3937,140.2295,140.3937,3300.0
2020-02-18 13:10:00,145.43,145.43,145.22,145.26,6966.0,140.3937,140.3937,140.1909,140.2295,6966.0
2020-02-18 13:15:00,145.24,145.29,145.16,145.22,17115.0,140.2102,140.2585,140.133,140.1909,17115.0
2020-02-18 13:20:00,145.26,145.28,145.18,145.19,9435.0,140.2295,140.2488,140.1523,140.162,9435.0
2020-02-18 13:25:00,145.2,145.23,145.09,145.11,13207.0,140.1716,140.2006,140.0654,140.0847,13207.0
2020-02-18 13:30:00,145.13,145.22,145.08,145.08,8123.0,140.104,140.1909,140.0558,140.0558,8123.0
2020-02-18 13:35:00,145.1,145.17,145.05,145.16,5054.0,140.0751,140.1427,140.0268,140.133,5054.0
2020-02-18 13:40:00,145.17,145.4,145.17,145.18,5958.0,140.1427,140.3647,140.1427,140.1523,5958.0
2020-02-18 13:45:00,145.2,145.33,145.14,145.3,6708.0,140.1716,140.2971,140.1137,140.2682,6708.0
2020-02-18 13:50:00,145.28,145.38,145.23,145.25,7418.0,140.2488,140.3454,140.2006,140.2199,7418.0
2020-02-18 13:55:00,145.25,145.25,145.08,145.22,8835.0,140.2199,140.2199,140.0558,140.1909,8835.0
2020-02-18 14:00:00,145.25,145.28,145.18,145.18,9939.0,140.2199,140.2488,140.1523,140.1523,9939.0
2020-02-18 14:05:00,145.2,145.21,145.15,145.16,4396.0,140.1716,140.1813,140.1233,140.133,4396.0
2020-02-18 14:10:00,145.19,145.2,145.13,145.14,4773.0,140.162,140.1716,140.104,140.1137,4773.0
2020-02-18 14:15:00,145.11,145.19,145.07,145.13,11152.0,140.0847,140.162,140.0461,140.104,11152.0
2020-02-18 14:20:00,145.14,145.16,145.05,145.15,8078.0,140.1137,140.133,140.0268,140.1233,8078.0
2020-02-18 14:25:00,145.15,145.26,145.15,145.19,21037.0,140.1233,140.2295,140.1233,140.162,21037.0
2020-02-18 14:30:00,145.17,145.47,145.16,145.38,6362.0,140.1427,140.4323,140.133,140.3454,6362.0
2020-02-18 14:35:00,145.41,145.63,145.26,145.63,8723.0,140.3743,140.5867,140.2295,140.5867,8723.0
2020-02-18 14:40:00,145.62,145.67,145.24,145.53,102244.0,140.5771,140.6253,140.2102,140.4902,102244.0
2020-02-18 14:45:00,145.52,145.7,145.48,145.69,17806.0,140.4805,140.6543,140.4419,140.6446,17806.0
2020-02-18 14:50:00,145.69,145.84,145.62,145.74,7936.0,140.6446,140.7895,140.5771,140.6929,7936.0
2020-02-18 14:55:00,145.77,145.86,145.64,145.65,10400.0,140.7219,140.8088,140.5964,140.606,10400.0
2020-02-18 15:00:00,145.7,145.7,145.5,145.5,7841.0,140.6543,140.6543,140.4612,140.4612,7841.0
2020-02-18 15:05:00,145.52,145.58,145.46,145.5,12487.0,140.4805,140.5385,140.4226,140.4612,12487.0
2020-02-18 15:10:00,145.49,145.56,145.33,145.4,18004.0,140.4516,140.5191,140.2971,140.3647,18004.0
2020-02-18 15:15:00,145.4,145.44,145.29,145.39,12566.0,140.3647,140.4033,140.2585,140.355,12566.0
2020-02-18 15:20:00,145.43,145.43,145.33,145.38,9224.0,140.3937,140.3937,140.2971,140.3454,9224.0
2020-02-18 15:25:00,145.4,145.43,145.33,145.37,17406.0,140.3647,140.3937,140.2971,140.3357,17406.0
2020-02-18 15:30:00,145.36,145.36,145.09,145.12,26216.0,140.3261,140.3261,140.0654,140.0944,26216.0
2020-02-18 15:35:00,145.11,145.17,145.0,145.04,31305.0,140.0847,140.1427,139.9785,140.0172,31305.0
2020-02-18 15:40:00,145.03,145.04,144.95,145.0,27101.0,140.0075,140.0172,139.9303,139.9785,27101.0
2020-02-18 15:45:00,144.97,145.05,144.94,144.98,34437.0,139.9496,140.0268,139.9206,139.9592,34437.0
2020-02-18 15:50:00,144.96,145.11,144.93,144.96,76199.0,139.9399,140.0847,139.911,139.9399,76199.0
2020-02-18 15:55:00,145.0,145.05,144.84,144.89,142827.0,139.9785,140.0268,139.8241,139.8724,142827.0
2020-02-19 09:30:00,144.5,146.53,144.44,145.99,81093.0,139.4959,141.4556,139.4379,140.9343,81093.0
2020-02-19 09:35:00,146.19,146.49,145.88,146.27,9634.0,141.1273,141.4169,140.8281,141.2046,9634.0
2020-02-19 09:40:00,146.31,146.61,146.26,146.41,9666.0,141.2432,141.5328,141.1949,141.3397,9666.0
2020-02-19 09:45:00,146.31,146.45,146.06,146.45,29178.0,141.2432,141.3783,141.0018,141.3783,29178.0
2020-02-19 09:50:00,146.42,146.48,146.28,146.4,11314.0,141.3494,141.4073,141.2142,141.3301,11314.0
2020-02-19 09:55:00,146.39,146.63,146.25,146.39,23045.0,141.3204,141.5521,141.1853,141.3204,23045.0
2020-02-19 10:00:00,146.52,146.55,146.15,146.27,14092.0,141.4459,141.4749,141.0887,141.2046,14092.0
2020-02-19 10:05:00,146.25,146.25,145.96,145.96,12448.0,141.1853,141.1853,140.9053,140.9053,12448.0
2020-02-19 10:10:00,145.98,146.11,145.9,145.98,33792.0,140.9246,141.0501,140.8474,140.9246,33792.0
2020-02-19 10:15:00,145.99,146.34,145.97,146.08,22285.0,140.9343,141.2721,140.9149,141.0211,22285.0
2020-02-19 10:20:00,146.07,146.12,146.01,146.05,8552.0,141.0115,141.0598,140.9536,140.9922,8552.0
2020-02-19 10:25:00,146.04,146.07,145.85,145.9,7241.0,140.9825,141.0115,140.7991,140.8474,7241.0
2020-02-19 10:30:00,145.92,146.11,145.92,145.99,11596.0,140.8667,141.0501,140.8667,140.9343,11596.0
2020-02-19 10:35:00,146.0,146.04,145.9,146.01,10436.0,140.9439,140.9825,140.8474,140.9536,10436.0
2020-02-19 10:40:00,146.02,146.07,145.95,145.99,6932.0,140.9632,141.0115,140.8956,140.9343,6932.0
2020-02-19 10:45:00,146.0,146.44,145.98,146.34,47793.0,140.9439,141.3687,140.9246,141.2721,47793.0
2020-02-19 10:50:00,146.38,146.42,146.26,146.32,6080.0,141.3108,141.3494,141.1949,141.2528,6080.0
2020-02-19 10:55:00,146.34,146.59,146.34,146.56,12464.0,141.2721,141.5135,141.2721,141.4845,12464.0
2020-02-19 11:00:00,146.59,146.6,146.42,146.46,7725.0,141.5135,141.5231,141.3494,141.388,7725.0
2020-02-19 11:05:00,146.46,146.5,146.33,146.45,10625.0,141.388,141.4266,141.2625,141.3783,10625.0
2020-02-19 11:10:00,146.46,146.5,146.32,146.35,17553.0,141.388,141.4266,141.2528,141.2818,17553.0
2020-02-19 11:15:00,146.34,146.85,146.32,146.78,65196.0,141.2721,141.7645,141.2528,141.6969,65196.0
2020-02-19 11:20:00,146.81,146.87,146.78,146.78,17225.0,141.7259,141.7838,141.6969,141.6969,17225.0
2020-02-19 11:25:00,146.77,146.89,146.65,146.66,13549.0,141.6872,141.8031,141.5714,141.5811,13549.0
2020-02-19 11:30:00,146.64,146.74,146.52,146.74,7137.0,141.5617,141.6583,141.4459,141.6583,7137.0
2020-02-19 11:35:00,146.78,146.92,146.66,146.67,27928.0,141.6969,141.8321,141.5811,141.5907,27928.0
2020-02-19 11:40:00,146.67,146.7,146.58,146.64,8935.0,141.5907,141.6197,141.5038,141.5617,8935.0
2020-02-19 11:45:00,146.66,146.88,146.63,146.7,93173.0,141.5811,141.7934,141.5521,141.6197,93173.0
2020-02-19 11:50:00,146.72,146.93,146.72,146.83,10533.0,141.639,141.8417,141.639,141.7452,10533.0
2020-02-19 11:55:00,146.84,147.21,146.83,147.18,32134.0,141.7548,142.112,141.7452,142.083,32134.0
2020-02-19 12:00:00,147.16,147.24,147.09,147.22,7347.0,142.0637,142.141,141.9962,142.1217,7347.0
2020-02-19 12:05:00,147.25,147.5,147.25,147.37,12353.0,142.1506,142.392,142.1506,142.2665,12353.0
2020-02-19 12:10:00,147.36,147.36,147.22,147.35,10475.0,142.2568,142.2568,142.1217,142.2472,10475.0
2020-02-19 12:15:00,147.45,147.47,147.24,147.45,5602.0,142.3437,142.363,142.141,142.3437,5602.0
2020-02-19 12:20:00,147.51,147.51,147.41,147.44,6186.0,142.4016,142.4016,142.3051,142.334,6186.0
2020-02-19 12:25:00,147.49,147.54,147.4,147.46,3764.0,142.3823,142.4306,142.2954,142.3533,3764.0
2020-02-19 12:30:00,147.44,147.58,147.42,147.5,4255.0,142.334,142.4692,142.3147,142.392,4255.0
2020-02-19 12:35:00,147.56,147.56,147.28,147.28,9896.0,142.4499,142.4499,142.1796,142.1796,9896.0
2020-02-19 12:40:00,147.28,147.33,147.09,147.16,9032.0,142.1796,142.2279,141.9962,142.0637,9032.0
2020-02-19 12:45:00,147.15,147.29,147.15,147.29,7978.0,142.0541,142.1892,142.0541,142.1892,7978.0
2020-02-19 12:50:00,147.26,147.26,147.08,147.14,11696.0,142.1603,142.1603,141.9865,142.0444,11696.0
2020-02-19 12:55:00,147.16,147.44,147.13,147.44,6493.0,142.0637,142.334,142.0348,142.334,6493.0
2020-02-19 13:00:00,147.48,147.52,147.4,147.46,7797.0,142.3727,142.4113,142.2954,142.3533,7797.0
2020-02-19 13:05:00,147.47,147.54,147.43,147.44,5252.0,142.363,142.4306,142.3244,142.334,5252.0
2020-02-19 13:10:00,147.42,147.44,147.32,147.34,6425.0,142.3147,142.334,142.2182,142.2375,6425.0
2020-02-19 13:15:00,147.3,147.31,147.13,147.21,4381.0,142.1989,142.2085,142.0348,142.112,4381.0
2020-02-19 13:20:00,147.19,147.22,147.0,147.03,5052.0,142.0927,142.1217,141.9093,141.9382,5052.0
2020-02-19 13:25:00,147.01,147.2,147.01,147.19,6514.0,141.9189,142.1024,141.9189,142.0927,6514.0
2020-02-19 13:30:00,147.16,147.22,147.13,147.16,6703.0,142.0637,142.1217,142.0348,142.0637,6703.0
2020-02-19 13:35:00,147.16,147.19,147.04,147.08,4811.0,142.0637,142.0927,141.9479,141.9865,4811.0
2020-02-19 13:40:00,147.07,147.09,147.01,147.01,5000.0,141.9769,141.9962,141.9189,141.9189,5000.0
2020-02-19 13:45:00,147.03,147.04,146.84,146.84,8000.0,141.9382,141.9479,141.7548,141.7548,8000.0
2020-02-19 13:50:00,146.86,146.92,146.78,146.83,8303.0,141.7741,141.8321,141.6969,141.7452,8303.0
2020-02-19 13:55:00,146.86,147.09,146.77,147.09,9931.0,141.7741,141.9962,141.6872,141.9962,9931.0
2020-02-19 14:00:00,147.0,147.23,147.0,147.2,3281.0,141.9093,142.1313,141.9093,142.1024,3281.0
2020-02-19 14:05:00,147.23,147.35,147.2,147.23,20651.0,142.1313,142.2472,142.1024,142.1313,20651.0
2020-02-19 14:10:00,147.22,147.27,147.18,147.27,5331.0,142.1217,142.1699,142.083,142.1699,5331.0
2020-02-19 14:15:00,147.29,147.4,147.27,147.39,7602.0,142.1892,142.2954,142.1699,142.2858,7602.0
2020-02-19 14:20:00,147.34,147.34,147.18,147.2,12969.0,142.2375,142.2375,142.083,142.1024,12969.0
2020-02-19 14:25:00,147.23,147.32,147.1,147.32,7870.0,142.1313,142.2182,142.0058,142.2182,7870.0
2020-02-19 14:30:00,147.33,147.49,147.3,147.46,27082.0,142.2279,142.3823,142.1989,142.3533,27082.0
2020-02-19 14:35:00,147.46,147.69,147.46,147.61,15900.0,142.3533,142.5754,142.3533,142.4982,15900.0
2020-02-19 14:40:00,147.59,147.7,147.53,147.7,10662.0,142.4788,142.585,142.4209,142.585,10662.0
2020-02-19 14:45:00,147.7,147.81,147.6,147.71,12390.0,142.585,142.6912,142.4885,142.5947,12390.0
2020-02-19 14:50:00,147.71,147.78,147.64,147.78,8153.0,142.5947,142.6623,142.5271,142.6623,8153.0
2020-02-19 14:55:00,147.78,147.82,147.62,147.78,7560.0,142.6623,142.7009,142.5078,142.6623,7560.0
2020-02-19 15:00:00,147.82,147.91,147.75,147.77,14909.0,142.7009,142.7878,142.6333,142.6526,14909.0
2020-02-19 15:05:00,147.77,147.77,147.64,147.75,4588.0,142.6526,142.6526,142.5271,142.6333,4588.0
2020-02-19 15:10:00,147.76,147.8,147.59,147.59,10093.0,142.643,142.6816,142.4788,142.4788,10093.0
2020-02-19 15:15:00,147.55,147.57,147.45,147.56,9515.0,142.4402,142.4595,142.3437,142.4499,9515.0
2020-02-19 15:20:00,147.53,147.56,147.44,147.51,14761.0,142.4209,142.4499,142.334,142.4016,14761.0
2020-02-19 15:25:00,147.53,147.61,147.51,147.54,8959.0,142.4209,142.4982,142.4016,142.4306,8959.0
2020-02-19 15:30:00,147.54,147.67,147.46,147.58,19837.0,142.4306,142.5561,142.3533,142.4692,19837.0
2020-02-19 15:35:00,147.56,147.72,147.53,147.65,17295.0,142.4499,142.6043,142.4209,142.5368,17295.0
2020-02-19 15:40:00,147.59,147.68,147.54,147.59,18186.0,142.4788,142.5657,142.4306,142.4788,18186.0
2020-02-19 15:45:00,147.58,147.59,147.3,147.37,27844.0,142.4692,142.4788,142.1989,142.2665,27844.0
2020-02-19 15:50:00,147.38,147.62,147.27,147.62,48558.0,142.2761,142.5078,142.1699,142.5078,48558.0
2020-02-19 15:55:00,147.63,147.78,147.6,147.64,68480.0,142.5175,142.6623,142.4885,142.5271,68480.0
2020-02-20 09:30:00,147.53,147.53,146.6,147.16,23277.0,142.4209,142.4209,141.5231,142.0637,23277.0
2020-02-20 09:35:00,146.91,147.54,146.91,147.54,3161.0,141.8224,142.4306,141.8224,142.4306,3161.0
2020-02-20 09:40:00,147.71,147.8,147.44,147.46,6432.0,142.5947,142.6816,142.334,142.3533,6432.0
2020-02-20 09:45:00,147.44,147.91,147.44,147.73,18618.0,142.334,142.7878,142.334,142.614,18618.0
2020-02-20 09:50:00,147.79,148.31,147.6,148.04,18626.0,142.6719,143.1739,142.4885,142.9133,18626.0
2020-02-20 09:55:00,148.03,148.11,147.84,147.95,8017.0,142.9036,142.9808,142.7202,142.8264,8017.0
2020-02-20 10:00:00,148.1,148.72,148.0,148.72,11854.0,142.9712,143.5697,142.8746,143.5697,11854.0
2020-02-20 10:05:00,148.73,148.91,148.73,148.8,9601.0,143.5794,143.7531,143.5794,143.6469,9601.0
2020-02-20 10:10:00,148.77,148.88,148.69,148.75,8247.0,143.618,143.7242,143.5408,143.5987,8247.0
2020-02-20 10:15:00,148.77,148.86,148.56,148.6,10229.0,143.618,143.7049,143.4153,143.4539,10229.0
2020-02-20 10:20:00,148.56,148.57,148.15,148.15,4829.0,143.4153,143.4249,143.0195,143.0195,4829.0
2020-02-20 10:25:00,148.17,148.41,148.16,148.41,2725.0,143.0388,143.2705,143.0291,143.2705,2725.0
2020-02-20 10:30:00,148.6,148.7,148.58,148.64,3191.0,143.4539,143.5504,143.4346,143.4925,3191.0
2020-02-20 10:35:00,148.65,148.75,148.48,148.74,10709.0,143.5021,143.5987,143.338,143.589,10709.0
2020-02-20 10:40:00,148.73,148.81,148.42,148.61,11641.0,143.5794,143.6566,143.2801,143.4635,11641.0
2020-02-20 10:45:00,148.65,148.65,148.48,148.51,2000.0,143.5021,143.5021,143.338,143.367,2000.0
2020-02-20 10:50:00,148.51,148.72,148.44,148.55,14171.0,143.367,143.5697,143.2994,143.4056,14171.0
2020-02-20 10:55:00,148.52,148.7,148.46,148.5,12901.0,143.3766,143.5504,143.3187,143.3573,12901.0
2020-02-20 11:00:00,148.45,148.5,148.39,148.4,7995.0,143.3091,143.3573,143.2511,143.2608,7995.0
2020-02-20 11:05:00,148.44,148.44,148.22,148.28,8355.0,143.2994,143.2994,143.087,143.145,8355.0
2020-02-20 11:10:00,148.26,148.26,147.74,147.85,12100.0,143.1256,143.1256,142.6237,142.7298,12100.0
2020-02-20 11:15:00,147.8,147.81,147.55,147.69,7954.0,142.6816,142.6912,142.4402,142.5754,7954.0
2020-02-20 11:20:00,147.65,147.85,147.6,147.83,4810.0,142.5368,142.7298,142.4885,142.7105,4810.0
2020-02-20 11:25:00,147.79,147.79,147.45,147.45,8437.0,142.6719,142.6719,142.3437,142.3437,8437.0
2020-02-20 11:30:00,147.32,147.32,146.27,146.47,12168.0,142.2182,142.2182,141.2046,141.3976,12168.0
2020-02-20 11:35:00,146.44,146.84,146.4,146.84,6581.0,141.3687,141.7548,141.3301,141.7548,6581.0
2020-02-20 11:40:00,146.79,147.04,146.68,146.75,6239.0,141.7066,141.9479,141.6004,141.6679,6239.0
2020-02-20 11:45:00,146.83,146.84,146.59,146.79,8322.0,141.7452,141.7548,141.5135,141.7066,8322.0
2020-02-20 11:50:00,146.78,147.38,146.77,147.38,6619.0,141.6969,142.2761,141.6872,142.2761,6619.0
2020-02-20 11:55:00,147.5,147.5,146.95,146.95,4156.0,142.392,142.392,141.861,141.861,4156.0
2020-02-20 12:00:00,146.99,146.99,146.61,146.67,8165.0,141.8996,141.8996,141.5328,141.5907,8165.0
2020-02-20 12:05:00,146.72,146.75,146.54,146.58,12400.0,141.639,141.6679,141.4652,141.5038,12400.0
2020-02-20 12:10:00,146.55,147.0,146.55,146.97,9759.0,141.4749,141.9093,141.4749,141.8803,9759.0
2020-02-20 12:15:00,146.94,147.06,146.9,146.92,21306.0,141.8514,141.9672,141.8127,141.8321,21306.0
2020-02-20 12:20:00,146.9,146.92,146.67,146.82,17443.0,141.8127,141.8321,141.5907,141.7355,17443.0
2020-02-20 12:25:00,146.81,147.04,146.8,146.8,16233.0,141.7259,141.9479,141.7162,141.7162,16233.0
2020-02-20 12:30:00,146.81,147.19,146.75,147.14,8529.0,141.7259,142.0927,141.6679,142.0444,8529.0
2020-02-20 12:35:00,147.19,147.32,147.18,147.22,13243.0,142.0927,142.2182,142.083,142.1217,13243.0
2020-02-20 12:40:00,147.22,147.26,146.82,146.91,39976.0,142.1217,142.1603,141.7355,141.8224,39976.0
2020-02-20 12:45:00,146.91,147.0,146.68,146.73,18074.0,141.8224,141.9093,141.6004,141.6486,18074.0
2020-02-20 12:50:00,146.66,146.7,146.49,146.59,8746.0,141.5811,141.6197,141.4169,141.5135,8746.0
2020-02-20 12:55:00,146.61,146.76,146.61,146.76,7879.0,141.5328,141.6776,141.5328,141.6776,7879.0
2020-02-20 13:00:00,146.73,146.87,146.7,146.72,6856.0,141.6486,141.7838,141.6197,141.639,6856.0
2020-02-20 13:05:00,146.73,146.76,146.63,146.72,8523.0,141.6486,141.6776,141.5521,141.639,8523.0
2020-02-20 13:10:00,146.74,147.11,146.71,146.96,5788.0,141.6583,142.0155,141.6293,141.8707,5788.0
2020-02-20 13:15:00,147.03,147.09,147.01,147.06,2000.0,141.9382,141.9962,141.9189,141.9672,2000.0
2020-02-20 13:20:00,147.06,147.09,146.98,147.05,2200.0,141.9672,141.9962,141.89,141.9575,2200.0
2020-02-20 13:25:00,146.97,147.0,146.88,146.88,6510.0,141.8803,141.9093,141.7934,141.7934,6510.0
2020-02-20 13:30:00,146.91,146.94,146.66,146.69,5505.0,141.8224,141.8514,141.5811,141.61,5505.0
2020-02-20 13:35:00,146.66,146.66,146.45,146.5,3800.0,141.5811,141.5811,141.3783,141.4266,3800.0
2020-02-20 13:40:00,146.48,146.56,146.43,146.49,1500.0,141.4073,141.4845,141.359,141.4169,1500.0
2020-02-20 13:45:00,146.42,146.68,146.42,146.52,4322.0,141.3494,141.6004,141.3494,141.4459,4322.0
2020-02-20 13:50:00,146.57,146.7,146.52,146.64,2946.0,141.4942,141.6197,141.4459,141.5617,2946.0
2020-02-20 13:55:00,146.63,146.65,146.38,146.46,5187.0,141.5521,141.5714,141.3108,141.388,5187.0
2020-02-20 14:00:00,146.44,146.85,146.43,146.78,6711.0,141.3687,141.7645,141.359,141.6969,6711.0
2020-02-20 14:05:00,146.82,147.0,146.75,146.77,4984.0,141.7355,141.9093,141.6679,141.6872,4984.0
2020-02-20 14:10:00,146.77,146.95,146.73,146.89,4852.0,141.6872,141.861,141.6486,141.8031,4852.0
2020-02-20 14:15:00,147.06,147.06,146.88,146.93,3010.0,141.9672,141.9672,141.7934,141.8417,3010.0
2020-02-20 14:20:00,146.94,147.04,146.9,146.98,10302.0,141.8514,141.9479,141.8127,141.89,10302.0
2020-02-20 14:25:00,146.99,146.99,146.64,146.74,4382.0,141.8996,141.8996,141.5617,141.6583,4382.0
2020-02-20 14:30:00,146.82,147.1,146.65,147.02,22755.0,141.7355,142.0058,141.5714,141.9286,22755.0
2020-02-20 14:35:00,146.98,147.16,146.96,147.15,12267.0,141.89,142.0637,141.8707,142.0541,12267.0
2020-02-20 14:40:00,147.09,147.14,147.02,147.08,2912.0,141.9962,142.0444,141.9286,141.9865,2912.0
2020-02-20 14:45:00,147.09,147.22,147.08,147.22,1800.0,141.9962,142.1217,141.9865,142.1217,1800.0
2020-02-20 14:50:00,147.23,147.23,146.89,147.0,6263.0,142.1313,142.1313,141.8031,141.9093,6263.0
2020-02-20 14:55:00,146.94,147.08,146.9,146.9,8994.0,141.8514,141.9865,141.8127,141.8127,8994.0
2020-02-20 15:00:00,146.89,146.95,146.85,146.9,7283.0,141.8031,141.861,141.7645,141.8127,7283.0
2020-02-20 15:05:00,146.93,146.95,146.79,146.87,5716.0,141.8417,141.861,141.7066,141.7838,5716.0
2020-02-20 15:10:00,146.86,146.89,146.59,146.61,3160.0,141.7741,141.8031,141.5135,141.5328,3160.0
2020-02-20 15:15:00,146.62,146.9,146.62,146.9,4647.0,141.5424,141.8127,141.5424,141.8127,4647.0
2020-02-20 15:20:00,146.9,146.93,146.77,146.9,6512.0,141.8127,141.8417,141.6872,141.8127,6512.0
2020-02-20 15:25:00,146.9,146.91,146.81,146.85,5229.0,141.8127,141.8224,141.7259,141.7645,5229.0
2020-02-20 15:30:00,146.85,146.96,146.79,146.79,13594.0,141.7645,141.8707,141.7066,141.7066,13594.0
2020-02-20 15:35:00,146.8,146.83,146.7,146.74,9629.0,141.7162,141.7452,141.6197,141.6583,9629.0
2020-02-20 15:40:00,146.75,146.83,146.69,146.73,9526.0,141.6679,141.7452,141.61,141.6486,9526.0
2020-02-20 15:45:00,146.75,146.78,146.59,146.71,24424.0,141.6679,141.6969,141.5135,141.6293,24424.0
2020-02-20 15:50:00,146.74,146.74,146.49,146.56,44601.0,141.6583,141.6583,141.4169,141.4845,44601.0
2020-02-20 15:55:00,146.55,147.01,146.54,146.84,54908.0,141.4749,141.9189,141.4652,141.7548,54908.0
2020-02-21 09:30:00,145.38,145.52,144.08,144.09,148820.0,140.3454,140.4805,139.0904,139.1001,148820.0
2020-02-21 09:35:00,144.03,144.78,143.52,143.79,20070.0,139.0421,139.7662,138.5498,138.8104,20070.0
2020-02-21 09:40:00,143.75,144.11,143.41,143.59,18659.0,138.7718,139.1194,138.4436,138.6174,18659.0
2020-02-21 09:45:00,143.51,143.58,143.18,143.32,28367.0,138.5401,138.6077,138.2216,138.3567,28367.0
2020-02-21 09:50:00,143.4,144.11,143.27,144.0,11150.0,138.434,139.1194,138.3085,139.0132,11150.0
2020-02-21 09:55:00,144.02,144.05,143.7,143.78,10708.0,139.0325,139.0614,138.7236,138.8008,10708.0
2020-02-21 10:00:00,143.78,143.78,143.25,143.33,15522.0,138.8008,138.8008,138.2891,138.3664,15522.0
2020-02-21 10:05:00,143.33,143.38,143.01,143.24,24607.0,138.3664,138.4146,138.0575,138.2795,24607.0
2020-02-21 10:10:00,143.31,143.44,142.9,143.03,16618.0,138.3471,138.4726,137.9513,138.0768,16618.0
2020-02-21 10:15:00,143.0,143.32,142.96,143.32,6679.0,138.0478,138.3567,138.0092,138.3567,6679.0
2020-02-21 10:20:00,143.36,143.55,143.27,143.55,6819.0,138.3953,138.5788,138.3085,138.5788,6819.0
2020-02-21 10:25:00,143.47,143.53,143.31,143.38,3747.0,138.5015,138.5594,138.3471,138.4146,3747.0
2020-02-21 10:30:00,143.42,143.42,142.96,142.97,9760.0,138.4533,138.4533,138.0092,138.0188,9760.0
2020-02-21 10:35:00,143.01,143.16,142.95,142.97,8598.0,138.0575,138.2023,137.9995,138.0188,8598.0
2020-02-21 10:40:00,142.98,142.98,142.63,142.85,7889.0,138.0285,138.0285,137.6906,137.903,7889.0
2020-02-21 10:45:00,142.84,143.08,142.69,143.06,7627.0,137.8933,138.125,137.7485,138.1057,7627.0
2020-02-21 10:50:00,143.04,143.21,143.01,143.21,10329.0,138.0864,138.2505,138.0575,138.2505,10329.0
2020-02-21 10:55:00,143.22,143.25,143.09,143.09,6426.0,138.2602,138.2891,138.1347,138.1347,6426.0
2020-02-21 11:00:00,143.08,143.23,143.0,143.19,9021.0,138.125,138.2698,138.0478,138.2312,9021.0
2020-02-21 11:05:00,143.15,143.19,142.99,142.99,5126.0,138.1926,138.2312,138.0381,138.0381,5126.0
2020-02-21 11:10:00,143.02,143.26,142.99,143.26,7781.0,138.0671,138.2988,138.0381,138.2988,7781.0
2020-02-21 11:15:00,143.25,143.35,143.03,143.06,7886.0,138.2891,138.3857,138.0768,138.1057,7886.0
2020-02-21 11:20:00,143.13,143.14,142.78,143.02,22432.0,138.1733,138.183,137.8354,138.0671,22432.0
2020-02-21 11:25:00,143.08,143.11,142.95,143.0,9938.0,138.125,138.154,137.9995,138.0478,9938.0
2020-02-21 11:30:00,142.98,143.03,142.8,142.81,10982.0,138.0285,138.0768,137.8547,137.8644,10982.0
2020-02-21 11:35:00,142.82,142.83,142.54,142.8,17738.0,137.874,137.8837,137.6037,137.8547,17738.0
2020-02-21 11:40:00,142.83,142.9,142.68,142.77,10333.0,137.8837,137.9513,137.7389,137.8258,10333.0
2020-02-21 11:45:00,142.77,142.87,142.6,142.79,7600.0,137.8258,137.9223,137.6617,137.8451,7600.0
2020-02-21 11:50:00,142.82,143.15,142.79,143.04,32681.0,137.874,138.1926,137.8451,138.0864,32681.0
2020-02-21 11:55:00,143.09,143.2,143.06,143.09,7265.0,138.1347,138.2409,138.1057,138.1347,7265.0
2020-02-21 12:00:00,143.09,143.24,143.07,143.22,11037.0,138.1347,138.2795,138.1154,138.2602,11037.0
2020-02-21 12:05:00,143.23,143.32,143.07,143.07,7257.0,138.2698,138.3567,138.1154,138.1154,7257.0
2020-02-21 12:10:00,143.11,143.31,143.11,143.18,4384.0,138.154,138.3471,138.154,138.2216,4384.0
2020-02-21 12:15:00,143.18,143.24,143.08,143.21,4494.0,138.2216,138.2795,138.125,138.2505,4494.0
2020-02-21 12:20:00,143.24,143.57,143.24,143.45,16748.0,138.2795,138.5981,138.2795,138.4822,16748.0
2020-02-21 12:25:00,143.47,143.52,143.4,143.5,6043.0,138.5015,138.5498,138.434,138.5305,6043.0
2020-02-21 12:30:00,143.5,143.61,143.45,143.57,11858.0,138.5305,138.6367,138.4822,138.5981,11858.0
2020-02-21 12:35:00,143.55,143.77,143.5,143.69,7015.0,138.5788,138.7911,138.5305,138.7139,7015.0
2020-02-21 12:40:00,143.7,143.81,143.66,143.79,5589.0,138.7236,138.8298,138.6849,138.8104,5589.0
2020-02-21 12:45:00,143.73,143.75,143.46,143.49,4105.0,138.7525,138.7718,138.4919,138.5208,4105.0
2020-02-21 12:50:00,143.5,143.58,143.32,143.34,6193.0,138.5305,138.6077,138.3567,138.376,6193.0
2020-02-21 12:55:00,143.37,143.39,143.28,143.33,5756.0,138.405,138.4243,138.3181,138.3664,5756.0
2020-02-21 13:00:00,143.31,143.48,143.27,143.47,5007.0,138.3471,138.5112,138.3085,138.5015,5007.0
2020-02-21 13:05:00,143.42,143.48,143.31,143.4,6304.0,138.4533,138.5112,138.3471,138.434,6304.0
2020-02-21 13:10:00,143.34,143.45,143.04,143.04,8043.0,138.376,138.4822,138.0864,138.0864,8043.0
2020-02-21 13:15:00,143.07,143.2,143.06,143.11,8386.0,138.1154,138.2409,138.1057,138.154,8386.0
2020-02-21 13:20:00,143.11,143.16,143.0,143.09,9801.0,138.154,138.2023,138.0478,138.1347,9801.0
2020-02-21 13:25:00,143.11,143.16,142.86,142.86,11895.0,138.154,138.2023,137.9127,137.9127,11895.0
2020-02-21 13:30:00,142.91,142.93,142.79,142.85,11000.0,137.9609,137.9802,137.8451,137.903,11000.0
2020-02-21 13:35:00,142.81,142.87,142.62,142.86,7284.0,137.8644,137.9223,137.681,137.9127,7284.0
2020-02-21 13:40:00,142.84,143.0,142.84,142.92,6601.0,137.8933,138.0478,137.8933,137.9706,6601.0
2020-02-21 13:45:00,142.9,143.08,142.89,142.89,9474.0,137.9513,138.125,137.9416,137.9416,9474.0
2020-02-21 13:50:00,142.88,142.88,142.62,142.72,15293.0,137.932,137.932,137.681,137.7775,15293.0
2020-02-21 13:55:00,142.66,142.94,142.63,142.89,16200.0,137.7196,137.9899,137.6906,137.9416,16200.0
2020-02-21 14:00:00,142.92,143.12,142.8,143.01,8426.0,137.9706,138.1636,137.8547,138.0575,8426.0
2020-02-21 14:05:00,143.06,143.13,142.78,142.84,12380.0,138.1057,138.1733,137.8354,137.8933,12380.0
2020-02-21 14:10:00,142.84,143.04,142.75,142.93,7499.0,137.8933,138.0864,137.8065,137.9802,7499.0
2020-02-21 14:15:00,142.92,143.0,142.77,142.91,8469.0,137.9706,138.0478,137.8258,137.9609,8469.0
2020-02-21 14:20:00,142.94,143.0,142.76,142.83,9708.0,137.9899,138.0478,137.8161,137.8837,9708.0
2020-02-21 14:25:00,142.83,143.04,142.78,143.02,9067.0,137.8837,138.0864,137.8354,138.0671,9067.0
2020-02-21 14:30:00,143.02,143.13,142.94,143.06,8805.0,138.0671,138.1733,137.9899,138.1057,8805.0
2020-02-21 14:35:00,143.06,143.08,142.77,142.97,13369.0,138.1057,138.125,137.8258,138.0188,13369.0
2020-02-21 14:40:00,142.94,143.27,142.94,143.21,4902.0,137.9899,138.3085,137.9899,138.2505,4902.0
2020-02-21 14:45:00,143.21,143.24,143.09,143.17,4741.0,138.2505,138.2795,138.1347,138.2119,4741.0
2020-02-21 14:50:00,143.13,143.32,143.13,143.27,5041.0,138.1733,138.3567,138.1733,138.3085,5041.0
2020-02-21 14:55:00,143.22,143.38,143.2,143.29,5960.0,138.2602,138.4146,138.2409,138.3278,5960.0
2020-02-21 15:00:00,143.31,143.32,143.16,143.25,10017.0,138.3471,138.3567,138.2023,138.2891,10017.0
2020-02-21 15:05:00,143.25,143.25,143.06,143.07,13319.0,138.2891,138.2891,138.1057,138.1154,13319.0
2020-02-21 15:10:00,143.08,143.13,143.04,143.1,9493.0,138.125,138.1733,138.0864,138.1443,9493.0
2020-02-21 15:15:00,143.09,143.1,142.94,142.94,10734.0,138.1347,138.1443,137.9899,137.9899,10734.0
2020-02-21 15:20:00,142.95,143.09,142.89,142.96,6227.0,137.9995,138.1347,137.9416,138.0092,6227.0
2020-02-21 15:25:00,142.97,143.08,142.94,143.03,8644.0,138.0188,138.125,137.9899,138.0768,8644.0
2020-02-21 15:30:00,143.0,143.03,142.67,142.8,13069.0,138.0478,138.0768,137.7292,137.8547,13069.0
2020-02-21 15:35:00,142.82,142.89,142.65,142.85,13892.0,137.874,137.9416,137.7099,137.903,13892.0
2020-02-21 15:40:00,142.86,142.94,142.78,142.87,14722.0,137.9127,137.9899,137.8354,137.9223,14722.0
2020-02-21 15:45:00,142.88,143.14,142.88,143.11,23111.0,137.932,138.183,137.932,138.154,23111.0
2020-02-21 15:50:00,143.12,143.53,143.09,143.42,65978.0,138.1636,138.5594,138.1347,138.4533,65978.0
2020-02-21 15:55:00,143.42,143.55,143.1,143.19,114484.0,138.4533,138.5788,138.1443,138.2312,114484.0
2020-02-24 09:30:00,137.39,137.39,134.22,135.13,198762.0,132.6321,132.6321,129.5719,130.4503,198762.0
2020-02-24 09:35:00,135.13,136.95,135.13,136.26,71944.0,130.4503,132.2073,130.4503,131.5412,71944.0
2020-02-24 09:40:00,136.33,136.76,135.97,136.04,41852.0,131.6088,132.0239,131.2613,131.3288,41852.0
2020-02-24 09:45:00,136.12,136.49,136.0,136.02,23836.0,131.4061,131.7632,131.2902,131.3095,23836.0
2020-02-24 09:50:00,136.08,136.26,135.81,136.19,26410.0,131.3674,131.5412,131.1068,131.4736,26410.0
2020-02-24 09:55:00,136.14,136.35,135.95,136.12,21793.0,131.4254,131.6281,131.2419,131.4061,21793.0
2020-02-24 10:00:00,136.09,136.47,135.95,135.98,26651.0,131.3771,131.7439,131.2419,131.2709,26651.0
2020-02-24 10:05:00,136.03,136.31,135.89,136.22,28007.0,131.3192,131.5895,131.184,131.5026,28007.0
2020-02-24 10:10:00,136.18,136.36,135.96,136.21,21552.0,131.464,131.6378,131.2516,131.4929,21552.0
2020-02-24 10:15:00,136.26,136.3,136.07,136.16,25784.0,131.5412,131.5798,131.3578,131.4447,25784.0
2020-02-24 10:20:00,136.14,136.17,135.92,136.06,42605.0,131.4254,131.4543,131.213,131.3481,42605.0
2020-02-24 10:25:00,136.09,136.29,136.03,136.28,13136.0,131.3771,131.5702,131.3192,131.5605,13136.0
2020-02-24 10:30:00,136.24,136.35,136.12,136.27,18814.0,131.5219,131.6281,131.4061,131.5509,18814.0
2020-02-24 10:35:00,136.29,136.34,135.58,135.58,35040.0,131.5702,131.6184,130.8848,130.8848,35040.0
2020-02-24 10:40:00,135.55,135.86,135.39,135.74,40632.0,130.8558,131.1551,130.7013,131.0392,40632.0
2020-02-24 10:45:00,135.71,135.71,135.37,135.66,20017.0,131.0103,131.0103,130.682,130.962,20017.0
2020-02-24 10:50:00,135.7,135.95,135.68,135.95,18769.0,131.0006,131.2419,130.9813,131.2419,18769.0
2020-02-24 10:55:00,135.96,136.18,135.79,136.09,28222.0,131.2516,131.464,131.0875,131.3771,28222.0
2020-02-24 11:00:00,136.09,136.17,135.88,136.1,28414.0,131.3771,131.4543,131.1744,131.3868,28414.0
2020-02-24 11:05:00,136.05,136.63,136.04,136.53,35587.0,131.3385,131.8984,131.3288,131.8019,35587.0
2020-02-24 11:10:00,136.5,136.82,136.49,136.77,49421.0,131.7729,132.0818,131.7632,132.0336,49421.0
2020-02-24 11:15:00,136.77,137.31,136.59,137.31,42520.0,132.0336,132.5549,131.8598,132.5549,42520.0
2020-02-24 11:20:00,137.3,137.38,137.02,137.03,19489.0,132.5452,132.6224,132.2749,132.2845,19489.0
2020-02-24 11:25:00,137.01,137.03,136.62,136.77,20846.0,132.2652,132.2845,131.8887,132.0336,20846.0
2020-02-24 11:30:00,136.7,137.05,136.7,137.0,15553.0,131.966,132.3039,131.966,132.2556,15553.0
2020-02-24 11:35:00,137.02,137.19,136.92,136.93,18782.0,132.2749,132.439,132.1784,132.188,18782.0
2020-02-24 11:40:00,136.89,136.89,136.26,136.32,16680.0,132.1494,132.1494,131.5412,131.5991,16680.0
2020-02-24 11:45:00,136.35,136.66,136.35,136.62,27140.0,131.6281,131.9274,131.6281,131.8887,27140.0
2020-02-24 11:50:00,136.62,136.69,136.35,136.42,34196.0,131.8887,131.9563,131.6281,131.6957,34196.0
2020-02-24 11:55:00,136.42,136.64,136.23,136.37,14780.0,131.6957,131.9081,131.5123,131.6474,14780.0
2020-02-24 12:00:00,136.34,136.43,136.21,136.28,16765.0,131.6184,131.7053,131.4929,131.5605,16765.0
2020-02-24 12:05:00,136.31,136.35,136.2,136.26,22716.0,131.5895,131.6281,131.4833,131.5412,22716.0
2020-02-24 12:10:00,136.28,136.42,136.06,136.13,8580.0,131.5605,131.6957,131.3481,131.4157,8580.0
2020-02-24 12:15:00,136.18,136.25,136.08,136.15,20988.0,131.464,131.5316,131.3674,131.435,20988.0
2020-02-24 12:20:00,136.19,136.26,136.1,136.16,6505.0,131.4736,131.5412,131.3868,131.4447,6505.0
2020-02-24 12:25:00,136.22,136.5,136.22,136.3,18764.0,131.5026,131.7729,131.5026,131.5798,18764.0
2020-02-24 12:30:00,136.3,136.32,136.05,136.18,13102.0,131.5798,131.5991,131.3385,131.464,13102.0
2020-02-24 12:35:00,136.26,136.52,136.26,136.51,13262.0,131.5412,131.7922,131.5412,131.7826,13262.0
2020-02-24 12:40:00,136.54,136.67,136.39,136.56,11485.0,131.8115,131.937,131.6667,131.8308,11485.0
2020-02-24 12:45:00,136.57,136.57,136.13,136.13,13054.0,131.8405,131.8405,131.4157,131.4157,13054.0
2020-02-24 12:50:00,136.16,136.2,135.97,136.06,13199.0,131.4447,131.4833,131.2613,131.3481,13199.0
2020-02-24 12:55:00,136.06,136.09,135.74,135.87,15590.0,131.3481,131.3771,131.0392,131.1647,15590.0
2020-02-24 13:00:00,135.83,135.83,135.65,135.71,24476.0,131.1261,131.1261,130.9523,131.0103,24476.0
2020-02-24 13:05:00,135.74,135.89,135.65,135.72,16733.0,131.0392,131.184,130.9523,131.0199,16733.0
2020-02-24 13:10:00,135.69,135.9,135.31,135.31,17839.0,130.991,131.1937,130.6241,130.6241,17839.0
2020-02-24 13:15:00,135.32,135.48,135.23,135.43,15419.0,130.6338,130.7882,130.5469,130.74,15419.0
2020-02-24 13:20:00,135.45,135.61,135.24,135.26,11671.0,130.7593,130.9137,130.5565,130.5758,11671.0
2020-02-24 13:25:00,135.24,135.73,135.15,135.73,16044.0,130.5565,131.0296,130.4697,131.0296,16044.0
2020-02-24 13:30:00,135.65,135.7,135.54,135.62,4051.0,130.9523,131.0006,130.8461,130.9234,4051.0
2020-02-24 13:35:00,135.61,135.91,135.57,135.7,11535.0,130.9137,131.2033,130.8751,131.0006,11535.0
2020-02-24 13:40:00,135.67,135.69,135.37,135.44,32973.0,130.9716,130.991,130.682,130.7496,32973.0
2020-02-24 13:45:00,135.4,135.48,135.33,135.38,15899.0,130.711,130.7882,130.6434,130.6917,15899.0
2020-02-24 13:50:00,135.4,135.48,135.23,135.23,9969.0,130.711,130.7882,130.5469,130.5469,9969.0
2020-02-24 13:55:00,135.21,135.48,135.07,135.37,11233.0,130.5276,130.7882,130.3924,130.682,11233.0
2020-02-24 14:00:00,135.37,135.48,135.22,135.26,12422.0,130.682,130.7882,130.5372,130.5758,12422.0
2020-02-24 14:05:00,135.28,135.36,134.91,134.99,15288.0,130.5952,130.6724,130.238,130.3152,15288.0
2020-02-24 14:10:00,135.0,135.1,134.73,134.85,12020.0,130.3248,130.4214,130.0642,130.18,12020.0
2020-02-24 14:15:00,134.83,135.1,134.83,135.0,51206.0,130.1607,130.4214,130.1607,130.3248,51206.0
2020-02-24 14:20:00,135.06,135.4,135.06,135.39,14461.0,130.3828,130.711,130.3828,130.7013,14461.0
2020-02-24 14:25:00,135.39,135.83,135.39,135.77,11611.0,130.7013,131.1261,130.7013,131.0682,11611.0
2020-02-24 14:30:00,135.79,135.87,135.73,135.77,7516.0,131.0875,131.1647,131.0296,131.0682,7516.0
2020-02-24 14:35:00,135.74,136.03,135.69,136.0,13145.0,131.0392,131.3192,130.991,131.2902,13145.0
2020-02-24 14:40:00,136.0,136.01,135.79,135.94,8600.0,131.2902,131.2999,131.0875,131.2323,8600.0
2020-02-24 14:45:00,135.94,136.05,135.9,136.03,14050.0,131.2323,131.3385,131.1937,131.3192,14050.0
2020-02-24 14:50:00,136.0,136.05,135.9,135.9,13448.0,131.2902,131.3385,131.1937,131.1937,13448.0
2020-02-24 14:55:00,135.89,136.01,135.72,135.91,19626.0,131.184,131.2999,131.0199,131.2033,19626.0
2020-02-24 15:00:00,135.91,136.37,135.85,136.31,33385.0,131.2033,131.6474,131.1454,131.5895,33385.0
2020-02-24 15:05:00,136.29,136.42,136.03,136.07,17936.0,131.5702,131.6957,131.3192,131.3578,17936.0
2020-02-24 15:10:00,136.03,136.07,135.8,135.81,21307.0,131.3192,131.3578,131.0971,131.1068,21307.0
2020-02-24 15:15:00,135.82,135.87,135.67,135.77,12476.0,131.1165,131.1647,130.9716,131.0682,12476.0
2020-02-24 15:20:00,135.76,136.01,135.75,135.77,20776.0,131.0585,131.2999,131.0489,131.0682,20776.0
2020-02-24 15:25:00,135.74,135.85,135.62,135.62,23380.0,131.0392,131.1454,130.9234,130.9234,23380.0
2020-02-24 15:30:00,135.67,135.68,135.45,135.45,23658.0,130.9716,130.9813,130.7593,130.7593,23658.0
2020-02-24 15:35:00,135.44,135.44,135.15,135.18,28525.0,130.7496,130.7496,130.4697,130.4986,28525.0
2020-02-24 15:40:00,135.18,135.22,134.86,134.97,28810.0,130.4986,130.5372,130.1897,130.2959,28810.0
2020-02-24 15:45:00,134.99,135.49,134.98,135.4,33325.0,130.3152,130.7979,130.3055,130.711,33325.0
2020-02-24 15:50:00,135.36,135.4,134.8,134.8,82109.0,130.6724,130.711,130.1318,130.1318,82109.0
2020-02-24 15:55:00,134.8,135.11,134.69,134.83,158283.0,130.1318,130.431,130.0256,130.1607,158283.0
2020-02-25 09:30:00,135.99,136.05,134.85,134.85,35584.0,131.2806,131.3385,130.18,130.18,35584.0
2020-02-25 09:35:00,134.71,135.02,134.31,134.59,50204.0,130.0449,130.3442,129.6587,129.929,50204.0
2020-02-25 09:40:00,134.51,134.55,133.56,133.9,91155.0,129.8518,129.8904,128.9347,129.2629,91155.0
2020-02-25 09:45:00,133.86,133.91,132.82,133.48,31255.0,129.2243,129.2726,128.2203,128.8575,31255.0
2020-02-25 09:50:00,133.38,133.54,133.0,133.3,18318.0,128.761,128.9154,128.3941,128.6837,18318.0
2020-02-25 09:55:00,133.22,133.25,132.82,132.85,23946.0,128.6065,128.6355,128.2203,128.2493,23946.0
2020-02-25 10:00:00,132.85,133.11,132.36,132.36,38937.0,128.2493,128.5003,127.7763,127.7763,38937.0
2020-02-25 10:05:00,132.35,132.73,132.2,132.53,57853.0,127.7666,128.1335,127.6218,127.9404,57853.0
2020-02-25 10:10:00,132.52,132.59,132.16,132.24,51634.0,127.9307,127.9983,127.5832,127.6604,51634.0
2020-02-25 10:15:00,132.18,132.23,131.52,131.81,41274.0,127.6025,127.6508,126.9654,127.2453,41274.0
2020-02-25 10:20:00,131.74,132.0,131.59,131.59,33956.0,127.1777,127.4287,127.0329,127.0329,33956.0
2020-02-25 10:25:00,131.51,131.57,130.88,131.18,43009.0,126.9557,127.0136,126.3475,126.6371,43009.0
2020-02-25 10:30:00,131.22,131.42,130.62,131.23,58999.0,126.6758,126.8688,126.0965,126.6854,58999.0
2020-02-25 10:35:00,131.21,131.21,130.84,130.88,57553.0,126.6661,126.6661,126.3089,126.3475,57553.0
2020-02-25 10:40:00,130.85,131.69,130.63,131.64,71674.0,126.3186,127.1295,126.1062,127.0812,71674.0
2020-02-25 10:45:00,131.61,131.65,130.97,131.02,36108.0,127.0522,127.0909,126.4344,126.4827,36108.0
2020-02-25 10:50:00,131.0,131.0,130.19,130.39,54975.0,126.4634,126.4634,125.6814,125.8745,54975.0
2020-02-25 10:55:00,130.39,131.06,130.24,131.0,40852.0,125.8745,126.5213,125.7297,126.4634,40852.0
2020-02-25 11:00:00,131.0,131.12,130.66,130.77,28111.0,126.4634,126.5792,126.1351,126.2413,28111.0
2020-02-25 11:05:00,130.76,130.97,130.03,130.1,71727.0,126.2317,126.4344,125.527,125.5945,71727.0
2020-02-25 11:10:00,130.07,130.48,130.06,130.17,32043.0,125.5656,125.9614,125.5559,125.6621,32043.0
2020-02-25 11:15:00,130.16,130.17,129.62,130.07,52949.0,125.6525,125.6621,125.1312,125.5656,52949.0
2020-02-25 11:20:00,130.04,130.11,129.71,129.81,35719.0,125.5366,125.6042,125.218,125.3146,35719.0
2020-02-25 11:25:00,129.83,130.72,129.83,130.62,26074.0,125.3339,126.1931,125.3339,126.0965,26074.0
2020-02-25 11:30:00,130.64,130.68,130.33,130.46,30628.0,126.1158,126.1545,125.8166,125.9421,30628.0
2020-02-25 11:35:00,130.49,130.61,130.12,130.21,52788.0,125.971,126.0869,125.6138,125.7007,52788.0
2020-02-25 11:40:00,130.26,130.31,129.75,129.8,26048.0,125.749,125.7973,125.2567,125.3049,26048.0
2020-02-25 11:45:00,129.85,130.19,129.85,129.99,32690.0,125.3532,125.6814,125.3532,125.4883,32690.0
2020-02-25 11:50:00,130.01,130.13,129.82,129.94,50660.0,125.5077,125.6235,125.3242,125.4401,50660.0
2020-02-25 11:55:00,129.94,130.05,129.69,129.92,18062.0,125.4401,125.5463,125.1987,125.4208,18062.0
2020-02-25 12:00:00,129.9,130.07,129.6,129.6,49449.0,125.4015,125.5656,125.1119,125.1119,49449.0
2020-02-25 12:05:00,129.64,129.65,129.35,129.55,27035.0,125.1505,125.1601,124.8705,125.0636,27035.0
2020-02-25 12:10:00,129.53,129.95,129.5,129.84,41682.0,125.0443,125.4497,125.0153,125.3435,41682.0
2020-02-25 12:15:00,129.82,129.82,129.1,129.12,18865.0,125.3242,125.3242,124.6292,124.6485,18865.0
2020-02-25 12:20:00,129.09,129.17,128.83,128.85,48437.0,124.6195,124.6967,124.3685,124.3878,48437.0
2020-02-25 12:25:00,128.87,128.87,128.62,128.65,46404.0,124.4071,124.4071,124.1658,124.1948,46404.0
2020-02-25 12:30:00,128.66,128.88,128.55,128.87,32954.0,124.2044,124.4168,124.0982,124.4071,32954.0
2020-02-25 12:35:00,128.88,129.07,128.85,129.06,52354.0,124.4168,124.6002,124.3878,124.5906,52354.0
2020-02-25 12:40:00,129.04,129.17,128.4,128.55,33728.0,124.5712,124.6967,123.9534,124.0982,33728.0
2020-02-25 12:45:00,128.53,128.67,128.35,128.56,25746.0,124.0789,124.2141,123.9051,124.1079,25746.0
2020-02-25 12:50:00,128.54,128.76,128.44,128.59,41266.0,124.0886,124.3009,123.992,124.1368,41266.0
2020-02-25 12:55:00,128.6,128.65,128.08,128.08,37460.0,124.1465,124.1948,123.6445,123.6445,37460.0
2020-02-25 13:00:00,128.06,128.28,127.76,128.12,38263.0,123.6252,123.8376,123.3356,123.6831,38263.0
2020-02-25 13:05:00,128.15,128.79,128.09,128.69,19528.0,123.7121,124.3299,123.6541,124.2334,19528.0
2020-02-25 13:10:00,128.75,129.1,128.73,128.96,38116.0,124.2913,124.6292,124.272,124.494,38116.0
2020-02-25 13:15:00,128.86,128.97,128.12,128.29,16196.0,124.3975,124.5037,123.6831,123.8472,16196.0
2020-02-25 13:20:00,128.27,128.41,128.02,128.15,13717.0,123.8279,123.9631,123.5866,123.7121,13717.0
2020-02-25 13:25:00,128.13,128.28,127.97,128.01,16893.0,123.6928,123.8376,123.5383,123.5769,16893.0
2020-02-25 13:30:00,128.0,128.0,127.69,127.92,20380.0,123.5673,123.5673,123.268,123.49,20380.0
2020-02-25 13:35:00,127.9,127.97,127.75,127.89,11392.0,123.4707,123.5383,123.3259,123.4611,11392.0
2020-02-25 13:40:00,127.89,128.04,127.59,127.92,16367.0,123.4611,123.6059,123.1715,123.49,16367.0
2020-02-25 13:45:00,127.81,127.89,127.51,127.56,21874.0,123.3838,123.4611,123.0942,123.1425,21874.0
2020-02-25 13:50:00,127.61,127.95,127.37,127.58,16816.0,123.1908,123.519,122.9591,123.1618,16816.0
2020-02-25 13:55:00,127.59,127.65,126.98,126.98,18914.0,123.1715,123.2294,122.5826,122.5826,18914.0
2020-02-25 14:00:00,127.03,127.09,126.49,126.82,34044.0,122.6309,122.6888,122.1096,122.4281,34044.0
2020-02-25 14:05:00,126.9,127.1,126.41,126.59,31740.0,122.5054,122.6984,122.0323,122.2061,31740.0
2020-02-25 14:10:00,126.64,127.18,126.35,127.16,23568.0,122.2544,122.7757,121.9744,122.7564,23568.0
2020-02-25 14:15:00,127.22,127.22,126.56,126.56,25029.0,122.8143,122.8143,122.1771,122.1771,25029.0
2020-02-25 14:20:00,126.5,126.87,126.31,126.34,27726.0,122.1192,122.4764,121.9358,121.9648,27726.0
2020-02-25 14:25:00,126.4,126.66,126.07,126.27,16122.0,122.0227,122.2737,121.7041,121.8972,16122.0
2020-02-25 14:30:00,126.3,126.43,125.91,126.14,32292.0,121.9261,122.0516,121.5496,121.7717,32292.0
2020-02-25 14:35:00,126.09,126.25,125.82,125.83,19825.0,121.7234,121.8779,121.4628,121.4724,19825.0
2020-02-25 14:40:00,125.86,126.36,125.68,126.21,28676.0,121.5014,121.9841,121.3276,121.8393,28676.0
2020-02-25 14:45:00,126.22,126.61,125.96,126.46,23799.0,121.8489,122.2254,121.5979,122.0806,23799.0
2020-02-25 14:50:00,126.43,126.74,126.15,126.72,34393.0,122.0516,122.3509,121.7813,122.3316,34393.0
2020-02-25 14:55:00,126.77,126.88,126.55,126.64,30008.0,122.3799,122.4861,122.1675,122.2544,30008.0
2020-02-25 15:00:00,126.68,127.18,126.68,126.85,23634.0,122.293,122.7757,122.293,122.4571,23634.0
2020-02-25 15:05:00,126.82,127.26,126.66,126.69,47608.0,122.4281,122.8529,122.2737,122.3026,47608.0
2020-02-25 15:10:00,126.7,126.76,126.17,126.22,23661.0,122.3123,122.3702,121.8006,121.8489,23661.0
2020-02-25 15:15:00,126.16,126.52,125.91,126.02,44007.0,121.791,122.1385,121.5496,121.6558,44007.0
2020-02-25 15:20:00,126.06,126.18,125.29,125.36,33211.0,121.6944,121.8103,120.9511,121.0187,33211.0
2020-02-25 15:25:00,125.38,125.44,124.99,125.11,86953.0,121.038,121.0959,120.6615,120.7773,86953.0
2020-02-25 15:30:00,125.13,125.41,124.85,124.92,66137.0,120.7967,121.067,120.5264,120.5939,66137.0
2020-02-25 15:35:00,124.91,124.96,124.29,124.3,75079.0,120.5843,120.6325,119.9857,119.9954,75079.0
2020-02-25 15:40:00,124.32,125.05,124.32,124.42,74694.0,120.0147,120.7194,120.0147,120.1112,74694.0
2020-02-25 15:45:00,124.49,124.99,124.04,124.22,128606.0,120.1788,120.6615,119.7444,119.9182,128606.0
2020-02-25 15:50:00,124.08,124.36,123.7,123.73,200651.0,119.783,120.0533,119.4162,119.4451,200651.0
2020-02-25 15:55:00,123.73,124.29,123.48,124.1,350048.0,119.4451,119.9857,119.2038,119.8023,350048.0
2020-02-26 09:30:00,126.29,127.0,125.46,125.46,134579.0,121.9165,122.6019,121.1152,121.1152,134579.0
2020-02-26 09:35:00,125.68,127.1,125.68,126.53,61660.0,121.3276,122.6984,121.3276,122.1482,61660.0
2020-02-26 09:40:00,126.52,127.31,126.28,126.32,45185.0,122.1385,122.9012,121.9068,121.9454,45185.0
2020-02-26 09:45:00,126.34,126.73,125.77,126.48,39525.0,121.9648,122.3412,121.4145,122.0999,39525.0
2020-02-26 09:50:00,126.55,126.9,126.16,126.72,38201.0,122.1675,122.5054,121.791,122.3316,38201.0
2020-02-26 09:55:00,126.73,126.94,126.5,126.85,34350.0,122.3412,122.544,122.1192,122.4571,34350.0
2020-02-26 10:00:00,126.78,127.12,126.51,126.84,43728.0,122.3895,122.7177,122.1289,122.4474,43728.0
2020-02-26 10:05:00,126.84,127.03,126.2,126.85,29396.0,122.4474,122.6309,121.8296,122.4571,29396.0
2020-02-26 10:10:00,126.87,127.65,126.44,127.65,63891.0,122.4764,123.2294,122.0613,123.2294,63891.0
2020-02-26 10:15:00,127.59,127.67,126.79,126.79,20879.0,123.1715,123.2487,122.3992,122.3992,20879.0
2020-02-26 10:20:00,126.75,126.93,126.16,126.25,182172.0,122.3606,122.5343,121.791,121.8779,182172.0
2020-02-26 10:25:00,126.27,126.94,126.25,126.4,40964.0,121.8972,122.544,121.8779,122.0227,40964.0
2020-02-26 10:30:00,126.39,126.89,126.33,126.77,36362.0,122.013,122.4957,121.9551,122.3799,36362.0
2020-02-26 10:35:00,126.77,127.04,126.61,126.67,46355.0,122.3799,122.6405,122.2254,122.2833,46355.0
2020-02-26 10:40:00,126.72,127.05,126.65,126.97,55378.0,122.3316,122.6502,122.264,122.5729,55378.0
2020-02-26 10:45:00,126.92,126.95,126.45,126.6,43123.0,122.5247,122.5536,122.0709,122.2157,43123.0
2020-02-26 10:50:00,126.64,126.65,126.03,126.1,26926.0,122.2544,122.264,121.6655,121.7331,26926.0
2020-02-26 10:55:00,126.17,126.23,125.66,125.75,20337.0,121.8006,121.8586,121.3083,121.3952,20337.0
2020-02-26 11:00:00,125.77,125.84,125.38,125.56,22020.0,121.4145,121.4821,121.038,121.2118,22020.0
2020-02-26 11:05:00,125.54,125.69,125.39,125.58,14055.0,121.1925,121.3373,121.0477,121.2311,14055.0
2020-02-26 11:10:00,125.53,125.97,125.51,125.88,21779.0,121.1828,121.6076,121.1635,121.5207,21779.0
2020-02-26 11:15:00,125.88,126.37,125.88,126.32,16815.0,121.5207,121.9937,121.5207,121.9454,16815.0
2020-02-26 11:20:00,126.32,126.6,126.22,126.58,19375.0,121.9454,122.2157,121.8489,122.1964,19375.0
2020-02-26 11:25:00,126.63,126.67,126.0,126.04,25441.0,122.2447,122.2833,121.6365,121.6751,25441.0
2020-02-26 11:30:00,126.0,126.03,125.83,126.03,15859.0,121.6365,121.6655,121.4724,121.6655,15859.0
2020-02-26 11:35:00,125.97,126.29,125.78,126.2,19762.0,121.6076,121.9165,121.4241,121.8296,19762.0
2020-02-26 11:40:00,126.25,126.46,126.09,126.39,22065.0,121.8779,122.0806,121.7234,122.013,22065.0
2020-02-26 11:45:00,126.36,126.36,126.04,126.17,37152.0,121.9841,121.9841,121.6751,121.8006,37152.0
2020-02-26 11:50:00,126.18,126.18,125.32,125.37,41283.0,121.8103,121.8103,120.9801,121.0283,41283.0
2020-02-26 11:55:00,125.33,125.38,125.06,125.06,22675.0,120.9897,121.038,120.7291,120.7291,22675.0
2020-02-26 12:00:00,125.06,125.06,124.51,124.68,56404.0,120.7291,120.7291,120.1981,120.3622,56404.0
2020-02-26 12:05:00,124.65,124.66,123.75,123.79,60539.0,120.3333,120.3429,119.4644,119.5031,60539.0
2020-02-26 12:10:00,123.75,123.88,123.14,123.2,51685.0,119.4644,119.5899,118.8756,118.9335,51685.0
2020-02-26 12:15:00,123.21,123.26,122.48,123.26,82583.0,118.9431,118.9914,118.2384,118.9914,82583.0
2020-02-26 12:20:00,123.28,123.74,123.04,123.5,51189.0,119.0107,119.4548,118.779,119.2231,51189.0
2020-02-26 12:25:00,123.54,123.58,123.09,123.09,14956.0,119.2617,119.3003,118.8273,118.8273,14956.0
2020-02-26 12:30:00,123.13,123.61,123.12,123.45,28571.0,118.8659,119.3293,118.8563,119.1748,28571.0
2020-02-26 12:35:00,123.45,123.5,122.97,122.97,24200.0,119.1748,119.2231,118.7115,118.7115,24200.0
2020-02-26 12:40:00,122.92,123.29,122.9,123.08,22117.0,118.6632,119.0204,118.6439,118.8176,22117.0
2020-02-26 12:45:00,123.12,123.62,123.11,123.3,14190.0,118.8563,119.3389,118.8466,119.03,14190.0
2020-02-26 12:50:00,123.28,123.55,122.96,123.01,32167.0,119.0107,119.2714,118.7018,118.7501,32167.0
2020-02-26 12:55:00,123.03,123.48,122.91,123.45,25605.0,118.7694,119.2038,118.6535,119.1748,25605.0
2020-02-26 13:00:00,123.44,123.48,123.12,123.16,11868.0,119.1652,119.2038,118.8563,118.8949,11868.0
2020-02-26 13:05:00,123.18,123.2,122.48,122.63,15453.0,118.9142,118.9335,118.2384,118.3832,15453.0
2020-02-26 13:10:00,122.66,122.84,122.6,122.63,11047.0,118.4122,118.586,118.3543,118.3832,11047.0
2020-02-26 13:15:00,122.7,123.02,122.59,122.65,15846.0,118.4508,118.7597,118.3446,118.4025,15846.0
2020-02-26 13:20:00,122.66,122.73,122.3,122.35,24907.0,118.4122,118.4798,118.0647,118.1129,24907.0
2020-02-26 13:25:00,122.39,122.71,122.16,122.6,69977.0,118.1515,118.4605,117.9295,118.3543,69977.0
2020-02-26 13:30:00,122.45,122.5,121.6,121.7,16946.0,118.2095,118.2577,117.3889,117.4854,16946.0
2020-02-26 13:35:00,121.7,121.94,120.7,120.87,36732.0,117.4854,117.7171,116.5201,116.6842,36732.0
2020-02-26 13:40:00,120.71,120.89,120.1,120.1,45041.0,116.5297,116.7035,115.9408,115.9408,45041.0
2020-02-26 13:45:00,120.12,121.42,120.05,121.21,55290.0,115.9602,117.2151,115.8926,117.0124,55290.0
2020-02-26 13:50:00,121.18,121.18,120.39,120.39,61739.0,116.9834,116.9834,116.2208,116.2208,61739.0
2020-02-26 13:55:00,120.39,120.41,119.93,120.06,51036.0,116.2208,116.2401,115.7767,115.9022,51036.0
2020-02-26 14:00:00,120.06,120.61,119.9,119.94,62646.0,115.9022,116.4332,115.7478,115.7864,62646.0
2020-02-26 14:05:00,120.04,120.5,120.01,120.14,57887.0,115.8829,116.327,115.854,115.9795,57887.0
2020-02-26 14:10:00,120.16,120.61,120.01,120.48,30701.0,115.9988,116.4332,115.854,116.3077,30701.0
2020-02-26 14:15:00,120.51,120.51,119.87,120.16,39780.0,116.3366,116.3366,115.7188,115.9988,39780.0
2020-02-26 14:20:00,120.18,120.69,120.17,120.51,29252.0,116.0181,116.5104,116.0084,116.3366,29252.0
2020-02-26 14:25:00,120.53,120.85,120.24,120.24,42785.0,116.356,116.6649,116.076,116.076,42785.0
2020-02-26 14:30:00,120.24,120.75,120.01,120.45,44713.0,116.076,116.5683,115.854,116.2787,44713.0
2020-02-26 14:35:00,120.45,121.07,120.39,120.8,37746.0,116.2787,116.8773,116.2208,116.6166,37746.0
2020-02-26 14:40:00,120.86,121.0,120.6,120.98,29019.0,116.6745,116.8097,116.4235,116.7904,29019.0
2020-02-26 14:45:00,121.02,121.32,120.59,120.97,55265.0,116.829,117.1186,116.4139,116.7807,55265.0
2020-02-26 14:50:00,121.05,121.27,120.81,121.2,52345.0,116.8579,117.0703,116.6263,117.0028,52345.0
2020-02-26 14:55:00,121.35,121.51,120.76,120.81,21227.0,117.1476,117.302,116.578,116.6263,21227.0
2020-02-26 15:00:00,120.86,121.4,120.75,121.2,51298.0,116.6745,117.1958,116.5683,117.0028,51298.0
2020-02-26 15:05:00,121.2,121.45,120.99,121.3,30597.0,117.0028,117.2441,116.8,117.0993,30597.0
2020-02-26 15:10:00,121.39,121.57,121.06,121.26,31192.0,117.1862,117.3599,116.8676,117.0607,31192.0
2020-02-26 15:15:00,121.22,121.75,121.17,121.51,29375.0,117.0221,117.5337,116.9738,117.302,29375.0
2020-02-26 15:20:00,121.49,121.53,121.0,121.16,27965.0,117.2827,117.3213,116.8097,116.9641,27965.0
2020-02-26 15:25:00,121.22,121.26,120.67,120.71,36276.0,117.0221,117.0607,116.4911,116.5297,36276.0
2020-02-26 15:30:00,120.72,120.85,120.2,120.27,46876.0,116.5394,116.6649,116.0374,116.105,46876.0
2020-02-26 15:35:00,120.25,120.45,120.1,120.41,63535.0,116.0857,116.2787,115.9408,116.2401,63535.0
2020-02-26 15:40:00,120.4,120.45,120.15,120.45,68254.0,116.2305,116.2787,115.9891,116.2787,68254.0
2020-02-26 15:45:00,120.44,120.48,120.15,120.19,78805.0,116.2691,116.3077,115.9891,116.0277,78805.0
2020-02-26 15:50:00,120.21,120.55,120.05,120.14,170168.0,116.047,116.3753,115.8926,115.9795,170168.0
2020-02-26 15:55:00,120.12,120.39,119.85,120.32,309405.0,115.9602,116.2208,115.6995,116.1532,309405.0
2020-02-27 09:30:00,117.06,118.36,115.21,116.23,220289.0,113.4595,114.7195,111.6664,112.655,220289.0
2020-02-27 09:35:00,116.24,117.72,114.61,117.46,131986.0,112.6647,114.0992,111.0849,113.8472,131986.0
2020-02-27 09:40:00,117.46,117.46,115.03,115.15,162308.0,113.8472,113.8472,111.4919,111.6083,162308.0
2020-02-27 09:45:00,115.15,115.38,114.46,115.38,83435.0,111.6083,111.8312,110.9395,111.8312,83435.0
2020-02-27 09:50:00,115.25,115.92,114.69,115.31,163149.0,111.7052,112.3546,111.1624,111.7633,163149.0
2020-02-27 09:55:00,115.4,118.61,115.3,118.58,98405.0,111.8506,114.9618,111.7536,114.9328,98405.0
2020-02-27 10:00:00,118.59,119.5,117.62,118.2,159131.0,114.9425,115.8245,114.0023,114.5644,159131.0
2020-02-27 10:05:00,118.26,118.57,117.15,117.88,127185.0,114.6226,114.9231,113.5467,114.2543,127185.0
2020-02-27 10:10:00,117.88,121.45,117.53,120.65,108547.0,114.2543,117.7145,113.9151,116.9391,108547.0
2020-02-27 10:15:00,120.57,120.84,118.81,119.38,51930.0,116.8615,117.1232,115.1557,115.7082,51930.0
2020-02-27 10:20:00,119.33,119.82,118.92,119.1,69930.0,115.6597,116.1346,115.2623,115.4368,69930.0
2020-02-27 10:25:00,119.34,119.49,118.77,118.79,66913.0,115.6694,115.8148,115.1169,115.1363,66913.0
2020-02-27 10:30:00,118.84,119.27,118.17,118.17,99147.0,115.1848,115.6015,114.5354,114.5354,99147.0
2020-02-27 10:35:00,118.29,118.61,118.1,118.39,145101.0,114.6517,114.9618,114.4675,114.7486,145101.0
2020-02-27 10:40:00,118.39,118.6,118.02,118.05,72037.0,114.7486,114.9521,114.39,114.4191,72037.0
2020-02-27 10:45:00,117.96,118.6,117.96,118.5,61074.0,114.3318,114.9521,114.3318,114.8552,61074.0
2020-02-27 10:50:00,118.5,119.66,118.4,119.5,68282.0,114.8552,115.9795,114.7583,115.8245,68282.0
2020-02-27 10:55:00,119.51,120.82,119.46,120.82,45329.0,115.8342,117.1039,115.7857,117.1039,45329.0
2020-02-27 11:00:00,120.89,122.38,120.83,122.07,125376.0,117.1717,118.6159,117.1136,118.3154,125376.0
2020-02-27 11:05:00,122.05,124.4,121.84,124.15,190242.0,118.296,120.5737,118.0925,120.3314,190242.0
2020-02-27 11:10:00,124.25,124.94,123.35,123.77,227687.0,120.4284,121.0971,119.556,119.9631,227687.0
2020-02-27 11:15:00,123.84,124.25,123.0,123.57,80349.0,120.031,120.4284,119.2168,119.7693,80349.0
2020-02-27 11:20:00,123.65,123.97,123.02,123.06,46510.0,119.8468,120.157,119.2362,119.275,46510.0
2020-02-27 11:25:00,123.11,123.28,122.35,122.58,50313.0,119.3234,119.4882,118.5868,118.8097,50313.0
2020-02-27 11:30:00,122.58,123.25,122.3,122.73,38288.0,118.8097,119.4591,118.5383,118.9551,38288.0
2020-02-27 11:35:00,122.76,123.4,121.94,122.7,33575.0,118.9842,119.6045,118.1894,118.926,33575.0
2020-02-27 11:40:00,122.57,123.28,122.24,122.58,32830.0,118.8,119.4882,118.4802,118.8097,32830.0
2020-02-27 11:45:00,122.44,123.06,122.04,122.98,32460.0,118.674,119.275,118.2863,119.1974,32460.0
2020-02-27 11:50:00,122.82,123.52,122.5,123.49,44780.0,119.0423,119.7208,118.7322,119.6917,44780.0
2020-02-27 11:55:00,123.51,124.31,123.08,124.12,73354.0,119.7111,120.4865,119.2943,120.3024,73354.0
2020-02-27 12:00:00,124.16,124.58,123.86,124.3,77491.0,120.3411,120.7482,120.0504,120.4768,77491.0
2020-02-27 12:05:00,124.28,125.68,124.21,125.58,59895.0,120.4574,121.8144,120.3896,121.7175,59895.0
2020-02-27 12:10:00,125.49,126.32,125.49,126.11,53274.0,121.6302,122.4347,121.6302,122.2312,53274.0
2020-02-27 12:15:00,126.07,126.57,125.61,126.48,45066.0,122.1924,122.677,121.7465,122.5898,45066.0
2020-02-27 12:20:00,126.48,126.48,124.91,125.14,52932.0,122.5898,122.5898,121.0681,121.291,52932.0
2020-02-27 12:25:00,125.2,125.82,125.17,125.74,22289.0,121.3491,121.9501,121.3201,121.8725,22289.0
2020-02-27 12:30:00,125.74,126.66,125.72,126.3,39232.0,121.8725,122.7642,121.8531,122.4153,39232.0
2020-02-27 12:35:00,126.25,126.64,126.0,126.57,23431.0,122.3668,122.7449,122.1245,122.677,23431.0
2020-02-27 12:40:00,126.55,126.73,126.12,126.73,31168.0,122.6576,122.8321,122.2408,122.8321,31168.0
2020-02-27 12:45:00,126.78,127.04,126.39,127.04,44121.0,122.8805,123.1325,122.5025,123.1325,44121.0
2020-02-27 12:50:00,126.98,127.26,126.62,127.06,36292.0,123.0744,123.3458,122.7255,123.1519,36292.0
2020-02-27 12:55:00,127.05,127.28,126.52,126.52,39861.0,123.1422,123.3652,122.6285,122.6285,39861.0
2020-02-27 13:00:00,126.5,126.52,125.58,126.31,36627.0,122.6092,122.6285,121.7175,122.425,36627.0
2020-02-27 13:05:00,126.24,126.72,126.0,126.51,49125.0,122.3572,122.8224,122.1245,122.6188,49125.0
2020-02-27 13:10:00,126.57,126.92,126.45,126.78,18659.0,122.677,123.0162,122.5607,122.8805,18659.0
2020-02-27 13:15:00,126.84,126.84,125.54,125.78,41433.0,122.9387,122.9387,121.6787,121.9113,41433.0
2020-02-27 13:20:00,125.83,125.89,125.14,125.21,27047.0,121.9598,122.0179,121.291,121.3588,27047.0
2020-02-27 13:25:00,125.26,125.55,124.57,124.73,35828.0,121.4073,121.6884,120.7385,120.8936,35828.0
2020-02-27 13:30:00,124.76,124.83,123.87,124.15,106232.0,120.9227,120.9905,120.06,120.3314,106232.0
2020-02-27 13:35:00,124.16,124.16,122.42,123.04,62590.0,120.3411,120.3411,118.6546,119.2556,62590.0
2020-02-27 13:40:00,122.9,123.35,121.23,121.38,76173.0,119.1199,119.556,117.5012,117.6466,76173.0
2020-02-27 13:45:00,121.27,123.39,120.78,123.1,102204.0,117.54,119.5948,117.0651,119.3137,102204.0
2020-02-27 13:50:00,123.09,123.71,122.75,123.53,41908.0,119.304,119.905,118.9745,119.7305,41908.0
2020-02-27 13:55:00,123.53,123.53,121.64,122.13,31465.0,119.7305,119.7305,117.8986,118.3736,31465.0
2020-02-27 14:00:00,122.29,122.68,121.96,122.62,41898.0,118.5286,118.9067,118.2088,118.8485,41898.0
2020-02-27 14:05:00,122.66,123.08,122.0,122.03,33351.0,118.8873,119.2943,118.2476,118.2766,33351.0
2020-02-27 14:10:00,121.94,122.54,121.46,122.41,29747.0,118.1894,118.771,117.7242,118.645,29747.0
2020-02-27 14:15:00,122.38,122.53,121.1,121.21,44681.0,118.6159,118.7613,117.3752,117.4819,44681.0
2020-02-27 14:20:00,121.2,121.87,121.01,121.71,59346.0,117.4722,118.1216,117.288,117.9665,59346.0
2020-02-27 14:25:00,121.71,122.4,121.64,121.95,22107.0,117.9665,118.6353,117.8986,118.1991,22107.0
2020-02-27 14:30:00,121.92,121.95,121.1,121.17,23622.0,118.17,118.1991,117.3752,117.4431,23622.0
2020-02-27 14:35:00,121.25,121.82,121.18,121.39,20737.0,117.5206,118.0731,117.4528,117.6563,20737.0
2020-02-27 14:40:00,121.42,121.7,121.17,121.4,37703.0,117.6854,117.9568,117.4431,117.666,37703.0
2020-02-27 14:45:00,121.41,121.58,120.92,121.46,29656.0,117.6757,117.8405,117.2008,117.7242,29656.0
2020-02-27 14:50:00,121.46,121.65,121.01,121.01,30395.0,117.7242,117.9083,117.288,117.288,30395.0
2020-02-27 14:55:00,120.99,121.17,120.77,120.95,28551.0,117.2686,117.4431,117.0554,117.2299,28551.0
2020-02-27 15:00:00,120.98,121.3,120.75,121.3,31946.0,117.2589,117.5691,117.036,117.5691,31946.0
2020-02-27 15:05:00,121.36,121.81,121.05,121.8,25235.0,117.6273,118.0634,117.3268,118.0537,25235.0
2020-02-27 15:10:00,121.76,122.41,121.75,121.98,45564.0,118.0149,118.645,118.0053,118.2282,45564.0
2020-02-27 15:15:00,121.97,122.14,121.87,121.93,44810.0,118.2185,118.3833,118.1216,118.1797,44810.0
2020-02-27 15:20:00,121.93,122.24,121.93,122.12,53415.0,118.1797,118.4802,118.1797,118.3639,53415.0
2020-02-27 15:25:00,122.09,122.27,121.98,122.0,81248.0,118.3348,118.5093,118.2282,118.2476,81248.0
2020-02-27 15:30:00,122.0,122.24,121.9,122.14,49330.0,118.2476,118.4802,118.1506,118.3833,49330.0
2020-02-27 15:35:00,122.03,122.07,121.26,121.38,31833.0,118.2766,118.3154,117.5303,117.6466,31833.0
2020-02-27 15:40:00,121.33,121.54,121.23,121.27,45122.0,117.5982,117.8017,117.5012,117.54,45122.0
2020-02-27 15:45:00,121.21,122.08,121.21,121.64,59155.0,117.4819,118.3251,117.4819,117.8986,59155.0
2020-02-27 15:50:00,121.62,121.76,120.44,120.53,112206.0,117.8793,118.0149,116.7355,116.8228,112206.0
2020-02-27 15:55:00,120.55,120.62,119.52,119.64,240516.0,116.8422,116.91,115.8438,115.9602,240516.0
2020-02-28 09:30:00,116.43,119.37,116.0,119.28,159276.0,112.8489,115.6985,112.4321,115.6112,159276.0
2020-02-28 09:35:00,119.28,121.33,118.8,120.9,133052.0,115.6112,117.5982,115.146,117.1814,133052.0
2020-02-28 09:40:00,120.92,122.46,120.62,121.59,102195.0,117.2008,118.6934,116.91,117.8502,102195.0
2020-02-28 09:45:00,121.65,121.8,120.23,120.23,79758.0,117.9083,118.0537,116.532,116.532,79758.0
2020-02-28 09:50:00,120.09,120.39,119.4,119.89,47992.0,116.3963,116.6871,115.7275,116.2025,47992.0
2020-02-28 09:55:00,119.77,120.28,118.71,118.72,68155.0,116.0862,116.5805,115.0588,115.0685,68155.0
2020-02-28 10:00:00,118.72,119.32,118.3,118.96,72262.0,115.0685,115.65,114.6614,115.3011,72262.0
2020-02-28 10:05:00,119.06,120.14,118.97,119.7,57343.0,115.398,116.4448,115.3108,116.0183,57343.0
2020-02-28 10:10:00,119.47,119.71,118.48,119.23,31301.0,115.7954,116.028,114.8358,115.5628,31301.0
2020-02-28 10:15:00,119.05,120.31,119.04,120.14,79102.0,115.3883,116.6095,115.3786,116.4448,79102.0
2020-02-28 10:20:00,120.19,120.39,119.47,119.5,51017.0,116.4932,116.6871,115.7954,115.8245,51017.0
2020-02-28 10:25:00,119.56,120.0,118.69,118.7,64408.0,115.8826,116.3091,115.0394,115.0491,64408.0
2020-02-28 10:30:00,118.63,119.58,118.59,119.56,41928.0,114.9812,115.902,114.9425,115.8826,41928.0
2020-02-28 10:35:00,119.59,119.88,119.18,119.62,51816.0,115.9117,116.1928,115.5143,115.9408,51816.0
2020-02-28 10:40:00,119.63,119.97,119.47,119.61,51867.0,115.9505,116.28,115.7954,115.9311,51867.0
2020-02-28 10:45:00,119.65,119.97,119.27,119.59,69915.0,115.9698,116.28,115.6015,115.9117,69915.0
2020-02-28 10:50:00,119.59,121.46,119.54,121.16,47487.0,115.9117,117.7242,115.8632,117.4334,47487.0
2020-02-28 10:55:00,121.16,121.16,120.0,120.16,60047.0,117.4334,117.4334,116.3091,116.4642,60047.0
2020-02-28 11:00:00,120.24,120.32,119.24,119.57,66318.0,116.5417,116.6192,115.5725,115.8923,66318.0
2020-02-28 11:05:00,119.5,119.59,118.98,119.35,32692.0,115.8245,115.9117,115.3205,115.6791,32692.0
2020-02-28 11:10:00,119.36,120.07,119.34,119.9,35528.0,115.6888,116.3769,115.6694,116.2122,35528.0
2020-02-28 11:15:00,119.84,120.91,119.74,120.77,82351.0,116.154,117.1911,116.0571,117.0554,82351.0
2020-02-28 11:20:00,120.89,121.29,120.76,121.2,57830.0,117.1717,117.5594,117.0457,117.4722,57830.0
2020-02-28 11:25:00,121.23,122.1,120.66,122.1,64592.0,117.5012,118.3445,116.9488,118.3445,64592.0
2020-02-28 11:30:00,122.1,123.07,121.87,122.67,78240.0,118.3445,119.2847,118.1216,118.897,78240.0
2020-02-28 11:35:00,122.6,123.45,122.29,123.02,100227.0,118.8291,119.653,118.5286,119.2362,100227.0
2020-02-28 11:40:00,123.06,124.2,122.77,123.47,188799.0,119.275,120.3799,118.9939,119.6724,188799.0
2020-02-28 11:45:00,123.44,123.53,122.58,122.97,78285.0,119.6433,119.7305,118.8097,119.1877,78285.0
2020-02-28 11:50:00,122.91,123.51,121.65,122.18,50472.0,119.1296,119.7111,117.9083,118.422,50472.0
2020-02-28 11:55:00,122.22,123.05,122.12,122.62,52041.0,118.4608,119.2653,118.3639,118.8485,52041.0
2020-02-28 12:00:00,122.56,122.74,121.6,122.1,38045.0,118.7903,118.9648,117.8599,118.3445,38045.0
2020-02-28 12:05:00,122.04,122.79,121.98,122.36,37571.0,118.2863,119.0133,118.2282,118.5965,37571.0
2020-02-28 12:10:00,122.36,122.43,121.58,121.62,28863.0,118.5965,118.6643,117.8405,117.8793,28863.0
2020-02-28 12:15:00,121.68,122.15,121.31,122.14,31594.0,117.9374,118.393,117.5788,118.3833,31594.0
2020-02-28 12:20:00,122.19,122.55,121.7,121.73,33480.0,118.4317,118.7806,117.9568,117.9859,33480.0
2020-02-28 12:25:00,121.72,122.87,121.51,122.81,35765.0,117.9762,119.0908,117.7726,119.0327,35765.0
2020-02-28 12:30:00,122.89,123.32,122.35,122.57,29689.0,119.1102,119.527,118.5868,118.8,29689.0
2020-02-28 12:35:00,122.66,123.67,122.64,122.86,90068.0,118.8873,119.8662,118.8679,119.0811,90068.0
2020-02-28 12:40:00,122.87,123.5,122.72,122.88,27435.0,119.0908,119.7014,118.9454,119.1005,27435.0
2020-02-28 12:45:00,122.87,122.93,122.19,122.84,61008.0,119.0908,119.149,118.4317,119.0617,61008.0
2020-02-28 12:50:00,122.79,123.55,122.79,123.32,26995.0,119.0133,119.7499,119.0133,119.527,26995.0
2020-02-28 12:55:00,123.34,123.77,123.11,123.7,25513.0,119.5464,119.9631,119.3234,119.8953,25513.0
2020-02-28 13:00:00,123.62,124.33,123.32,123.32,45078.0,119.8177,120.5059,119.527,119.527,45078.0
2020-02-28 13:05:00,123.39,124.14,123.39,123.73,27042.0,119.5948,120.3217,119.5948,119.9244,27042.0
2020-02-28 13:10:00,123.72,123.87,122.8,122.91,41963.0,119.9147,120.06,119.023,119.1296,41963.0
2020-02-28 13:15:00,122.82,123.69,122.72,123.36,48585.0,119.0423,119.8856,118.9454,119.5657,48585.0
2020-02-28 13:20:00,123.28,123.62,122.83,123.06,43752.0,119.4882,119.8177,119.052,119.275,43752.0
2020-02-28 13:25:00,123.16,123.48,122.73,122.78,39476.0,119.3719,119.682,118.9551,119.0036,39476.0
2020-02-28 13:30:00,122.82,122.93,122.0,122.15,76984.0,119.0423,119.149,118.2476,118.393,76984.0
2020-02-28 13:35:00,122.02,122.87,121.89,122.54,60708.0,118.267,119.0908,118.1409,118.771,60708.0
2020-02-28 13:40:00,122.38,122.45,121.02,121.04,29387.0,118.6159,118.6837,117.2977,117.3171,29387.0
2020-02-28 13:45:00,121.04,121.87,120.78,121.82,67359.0,117.3171,118.1216,117.0651,118.0731,67359.0
2020-02-28 13:50:00,121.75,121.93,121.39,121.86,28983.0,118.0053,118.1797,117.6563,118.1119,28983.0
2020-02-28 13:55:00,121.82,122.15,121.42,121.92,34811.0,118.0731,118.393,117.6854,118.17,34811.0
2020-02-28 14:00:00,121.95,121.95,121.24,121.27,26421.0,118.1991,118.1991,117.5109,117.54,26421.0
2020-02-28 14:05:00,121.3,121.61,121.2,121.44,30342.0,117.5691,117.8696,117.4722,117.7048,30342.0
2020-02-28 14:10:00,121.52,122.03,121.47,121.85,38010.0,117.7823,118.2766,117.7339,118.1022,38010.0
2020-02-28 14:15:00,121.83,122.17,121.6,121.91,17362.0,118.0828,118.4123,117.8599,118.1603,17362.0
2020-02-28 14:20:00,121.83,122.62,121.66,122.18,22925.0,118.0828,118.8485,117.918,118.422,22925.0
2020-02-28 14:25:00,122.23,122.23,121.65,122.04,31332.0,118.4705,118.4705,117.9083,118.2863,31332.0
2020-02-28 14:30:00,122.05,123.33,121.98,122.76,31261.0,118.296,119.5367,118.2282,118.9842,31261.0
2020-02-28 14:35:00,122.7,122.84,121.99,122.02,27809.0,118.926,119.0617,118.2379,118.267,27809.0
2020-02-28 14:40:00,122.16,123.62,122.12,123.46,30795.0,118.4026,119.8177,118.3639,119.6627,30795.0
2020-02-28 14:45:00,123.45,123.66,122.7,123.01,39686.0,119.653,119.8565,118.926,119.2265,39686.0
2020-02-28 14:50:00,123.07,123.36,122.69,123.16,29769.0,119.2847,119.5657,118.9163,119.3719,29769.0
2020-02-28 14:55:00,123.07,123.07,122.38,122.72,42156.0,119.2847,119.2847,118.6159,118.9454,42156.0
2020-02-28 15:00:00,122.85,122.97,122.36,122.5,39215.0,119.0714,119.1877,118.5965,118.7322,39215.0
2020-02-28 15:05:00,122.44,122.76,122.21,122.48,41550.0,118.674,118.9842,118.4511,118.7128,41550.0
2020-02-28 15:10:00,122.44,122.86,122.31,122.77,41157.0,118.674,119.0811,118.548,118.9939,41157.0
2020-02-28 15:15:00,122.65,123.4,122.6,122.85,61253.0,118.8776,119.6045,118.8291,119.0714,61253.0
2020-02-28 15:20:00,122.82,123.0,121.97,122.16,40905.0,119.0423,119.2168,118.2185,118.4026,40905.0
2020-02-28 15:25:00,122.28,122.47,121.46,121.48,46091.0,118.519,118.7031,117.7242,117.7436,46091.0
2020-02-28 15:30:00,121.44,122.21,121.4,121.92,68244.0,117.7048,118.4511,117.666,118.17,68244.0
2020-02-28 15:35:00,121.95,122.14,121.66,121.89,53148.0,118.1991,118.3833,117.918,118.1409,53148.0
2020-02-28 15:40:00,121.88,122.0,120.87,120.87,51839.0,118.1313,118.2476,117.1523,117.1523,51839.0
2020-02-28 15:45:00,120.9,121.98,120.86,121.81,81443.0,117.1814,118.2282,117.1426,118.0634,81443.0
2020-02-28 15:50:00,121.72,122.53,121.61,122.53,143108.0,117.9762,118.7613,117.8696,118.7613,143108.0
2020-02-28 15:55:00,122.52,124.0,122.36,123.99,256005.0,118.7516,120.1861,118.5965,120.1764,256005.0
2020-03-02 09:30:00,123.07,123.68,120.68,121.04,107682.0,119.2847,119.8759,116.9682,117.3171,107682.0
2020-03-02 09:35:00,120.91,121.0,118.66,119.43,89546.0,117.1911,117.2783,115.0103,115.7566,89546.0
2020-03-02 09:40:00,119.45,119.98,118.97,119.17,52476.0,115.776,116.2897,115.3108,115.5046,52476.0
2020-03-02 09:45:00,119.09,119.74,118.69,118.69,54684.0,115.4271,116.0571,115.0394,115.0394,54684.0
2020-03-02 09:50:00,118.67,118.74,117.75,118.12,45769.0,115.02,115.0878,114.1283,114.4869,45769.0
2020-03-02 09:55:00,118.06,118.59,117.4,117.4,61726.0,114.4288,114.9425,113.7891,113.7891,61726.0
2020-03-02 10:00:00,117.43,117.84,117.13,117.75,46071.0,113.8181,114.2155,113.5274,114.1283,46071.0
2020-03-02 10:05:00,117.79,117.79,116.64,117.05,53540.0,114.1671,114.1671,113.0524,113.4498,53540.0
2020-03-02 10:10:00,117.08,118.23,117.05,118.17,54082.0,113.4789,114.5935,113.4498,114.5354,54082.0
2020-03-02 10:15:00,118.17,118.25,117.6,118.09,64294.0,114.5354,114.6129,113.9829,114.4578,64294.0
2020-03-02 10:20:00,118.18,118.2,117.77,118.13,85449.0,114.5451,114.5644,114.1477,114.4966,85449.0
2020-03-02 10:25:00,118.12,118.75,118.09,118.57,29651.0,114.4869,115.0975,114.4578,114.9231,29651.0
2020-03-02 10:30:00,118.61,118.71,117.91,118.37,33566.0,114.9618,115.0588,114.2834,114.7292,33566.0
2020-03-02 10:35:00,118.2,119.31,118.09,119.19,34496.0,114.5644,115.6403,114.4578,115.524,34496.0
2020-03-02 10:40:00,119.19,119.46,118.91,119.27,56075.0,115.524,115.7857,115.2526,115.6015,56075.0
2020-03-02 10:45:00,119.35,119.86,119.26,119.85,27765.0,115.6791,116.1734,115.5918,116.1637,27765.0
2020-03-02 10:50:00,119.81,120.49,119.81,120.14,48144.0,116.1249,116.784,116.1249,116.4448,48144.0
2020-03-02 10:55:00,120.16,120.28,119.85,120.0,78619.0,116.4642,116.5805,116.1637,116.3091,78619.0
2020-03-02 11:00:00,119.9,120.37,119.84,120.21,114392.0,116.2122,116.6677,116.154,116.5126,114392.0
2020-03-02 11:05:00,120.14,120.26,119.75,119.97,45964.0,116.4448,116.5611,116.0668,116.28,45964.0
2020-03-02 11:10:00,119.95,121.42,119.91,121.42,32642.0,116.2606,117.6854,116.2218,117.6854,32642.0
2020-03-02 11:15:00,121.33,121.62,120.98,121.1,45678.0,117.5982,117.8793,117.2589,117.3752,45678.0
2020-03-02 11:20:00,121.11,122.02,121.1,121.74,91011.0,117.3849,118.267,117.3752,117.9956,91011.0
2020-03-02 11:25:00,121.74,122.2,121.52,121.8,39078.0,117.9956,118.4414,117.7823,118.0537,39078.0
2020-03-02 11:30:00,121.77,122.13,121.25,121.36,69192.0,118.0246,118.3736,117.5206,117.6273,69192.0
2020-03-02 11:35:00,121.45,122.23,121.36,122.2,76167.0,117.7145,118.4705,117.6273,118.4414,76167.0
2020-03-02 11:40:00,122.18,122.41,121.82,122.37,41619.0,118.422,118.645,118.0731,118.6062,41619.0
2020-03-02 11:45:00,122.42,122.48,122.04,122.38,33190.0,118.6546,118.7128,118.2863,118.6159,33190.0
2020-03-02 11:50:00,122.34,122.78,122.05,122.71,35000.0,118.5771,119.0036,118.296,118.9357,35000.0
2020-03-02 11:55:00,122.75,123.03,122.7,122.86,32352.0,118.9745,119.2459,118.926,119.0811,32352.0
2020-03-02 12:00:00,122.86,123.16,122.86,122.98,50175.0,119.0811,119.3719,119.0811,119.1974,50175.0
2020-03-02 12:05:00,122.96,123.22,122.74,122.93,37519.0,119.178,119.43,118.9648,119.149,37519.0
2020-03-02 12:10:00,122.97,123.1,122.43,122.55,43001.0,119.1877,119.3137,118.6643,118.7806,43001.0
2020-03-02 12:15:00,122.61,122.61,122.24,122.52,20541.0,118.8388,118.8388,118.4802,118.7516,20541.0
2020-03-02 12:20:00,122.49,122.58,121.68,121.74,23010.0,118.7225,118.8097,117.9374,117.9956,23010.0
2020-03-02 12:25:00,121.73,122.11,121.69,121.76,73265.0,117.9859,118.3542,117.9471,118.0149,73265.0
2020-03-02 12:30:00,121.7,121.82,121.36,121.4,19016.0,117.9568,118.0731,117.6273,117.666,19016.0
2020-03-02 12:35:00,121.48,122.25,121.48,122.25,16231.0,117.7436,118.4899,117.7436,118.4899,16231.0
2020-03-02 12:40:00,122.28,122.4,121.37,121.65,17718.0,118.519,118.6353,117.6369,117.9083,17718.0
2020-03-02 12:45:00,121.74,122.1,121.74,122.1,14300.0,117.9956,118.3445,117.9956,118.3445,14300.0
2020-03-02 12:50:00,122.06,122.23,121.82,122.02,27153.0,118.3057,118.4705,118.0731,118.267,27153.0
2020-03-02 12:55:00,122.04,122.17,121.8,122.02,15530.0,118.2863,118.4123,118.0537,118.267,15530.0
2020-03-02 13:00:00,122.06,122.19,121.61,121.89,11490.0,118.3057,118.4317,117.8696,118.1409,11490.0
2020-03-02 13:05:00,121.78,121.78,121.23,121.46,15409.0,118.0343,118.0343,117.5012,117.7242,15409.0
2020-03-02 13:10:00,121.52,121.62,121.26,121.56,17687.0,117.7823,117.8793,117.5303,117.8211,17687.0
2020-03-02 13:15:00,121.54,121.58,120.8,120.89,16132.0,117.8017,117.8405,117.0845,117.1717,16132.0
2020-03-02 13:20:00,120.92,120.99,120.38,120.57,32630.0,117.2008,117.2686,116.6774,116.8615,32630.0
2020-03-02 13:25:00,120.53,120.68,120.21,120.41,22443.0,116.8228,116.9682,116.5126,116.7065,22443.0
2020-03-02 13:30:00,120.36,120.47,120.09,120.28,41870.0,116.658,116.7646,116.3963,116.5805,41870.0
2020-03-02 13:35:00,120.24,120.46,120.1,120.42,13525.0,116.5417,116.7549,116.406,116.7162,13525.0
2020-03-02 13:40:00,120.43,120.61,120.24,120.49,17366.0,116.7259,116.9003,116.5417,116.784,17366.0
2020-03-02 13:45:00,120.51,120.52,119.94,120.1,24698.0,116.8034,116.8131,116.2509,116.406,24698.0
2020-03-02 13:50:00,120.05,120.21,119.71,119.85,38876.0,116.3575,116.5126,116.028,116.1637,38876.0
2020-03-02 13:55:00,119.87,120.54,119.87,120.54,18659.0,116.1831,116.8325,116.1831,116.8325,18659.0
2020-03-02 14:00:00,120.53,120.72,120.2,120.37,21947.0,116.8228,117.0069,116.5029,116.6677,21947.0
2020-03-02 14:05:00,120.39,120.63,120.11,120.62,27627.0,116.6871,116.9197,116.4157,116.91,27627.0
2020-03-02 14:10:00,120.61,120.71,120.42,120.43,145706.0,116.9003,116.9972,116.7162,116.7259,145706.0
2020-03-02 14:15:00,120.35,120.44,120.0,120.0,42354.0,116.6483,116.7355,116.3091,116.3091,42354.0
2020-03-02 14:20:00,120.03,120.1,119.83,119.88,32202.0,116.3382,116.406,116.1443,116.1928,32202.0
2020-03-02 14:25:00,119.68,119.98,119.46,119.74,53510.0,115.9989,116.2897,115.7857,116.0571,53510.0
2020-03-02 14:30:00,119.76,120.18,119.69,119.69,70795.0,116.0765,116.4835,116.0086,116.0086,70795.0
2020-03-02 14:35:00,119.73,119.78,119.28,119.31,55511.0,116.0474,116.0958,115.6112,115.6403,55511.0
2020-03-02 14:40:00,119.29,119.63,119.14,119.53,90538.0,115.6209,115.9505,115.4755,115.8535,90538.0
2020-03-02 14:45:00,119.49,120.05,119.32,119.93,48354.0,115.8148,116.3575,115.65,116.2412,48354.0
2020-03-02 14:50:00,119.88,120.17,119.74,120.15,31988.0,116.1928,116.4739,116.0571,116.4545,31988.0
2020-03-02 14:55:00,120.11,120.22,119.95,120.04,90718.0,116.4157,116.5223,116.2606,116.3479,90718.0
2020-03-02 15:00:00,120.07,120.34,120.0,120.09,41311.0,116.3769,116.6386,116.3091,116.3963,41311.0
2020-03-02 15:05:00,120.06,120.4,120.01,120.32,26942.0,116.3672,116.6968,116.3188,116.6192,26942.0
2020-03-02 15:10:00,120.32,120.53,120.15,120.29,37196.0,116.6192,116.8228,116.4545,116.5902,37196.0
2020-03-02 15:15:00,120.26,120.63,120.18,120.31,26993.0,116.5611,116.9197,116.4835,116.6095,26993.0
2020-03-02 15:20:00,120.28,120.9,120.27,120.9,26095.0,116.5805,117.1814,116.5708,117.1814,26095.0
2020-03-02 15:25:00,120.91,120.99,120.74,120.75,23169.0,117.1911,117.2686,117.0263,117.036,23169.0
2020-03-02 15:30:00,120.78,121.03,120.77,120.86,31581.0,117.0651,117.3074,117.0554,117.1426,31581.0
2020-03-02 15:35:00,120.86,121.75,120.86,121.72,66958.0,117.1426,118.0053,117.1426,117.9762,66958.0
2020-03-02 15:40:00,121.7,121.81,121.3,121.39,39756.0,117.9568,118.0634,117.5691,117.6563,39756.0
2020-03-02 15:45:00,121.41,122.15,121.41,122.09,53385.0,117.6757,118.393,117.6757,118.3348,53385.0
2020-03-02 15:50:00,122.09,122.94,121.71,122.83,196608.0,118.3348,119.1587,117.9665,119.052,196608.0
2020-03-02 15:55:00,122.9,122.99,122.07,122.96,329676.0,119.1199,119.2071,118.3154,119.178,329676.0
2020-03-03 09:30:00,122.76,122.88,120.73,120.96,93560.0,118.9842,119.1005,117.0166,117.2396,93560.0
2020-03-03 09:35:00,121.1,121.72,119.68,121.72,55037.0,117.3752,117.9762,115.9989,117.9762,55037.0
2020-03-03 09:40:00,121.61,121.62,120.29,120.73,35606.0,117.8696,117.8793,116.5902,117.0166,35606.0
2020-03-03 09:45:00,120.81,121.03,119.1,119.36,80618.0,117.0942,117.3074,115.4368,115.6888,80618.0
2020-03-03 09:50:00,119.28,119.5,118.8,119.23,95055.0,115.6112,115.8245,115.146,115.5628,95055.0
2020-03-03 09:55:00,119.23,119.8,119.22,119.76,54070.0,115.5628,116.1152,115.5531,116.0765,54070.0
2020-03-03 10:00:00,119.72,123.68,119.68,123.26,136297.0,116.0377,119.8759,115.9989,119.4688,136297.0
2020-03-03 10:05:00,123.25,123.74,121.85,122.34,131241.0,119.4591,119.934,118.1022,118.5771,131241.0
2020-03-03 10:10:00,122.41,122.85,120.65,120.71,92276.0,118.645,119.0714,116.9391,116.9972,92276.0
2020-03-03 10:15:00,120.88,120.99,120.32,120.52,89564.0,117.162,117.2686,116.6192,116.8131,89564.0
2020-03-03 10:20:00,120.52,121.7,120.38,121.66,58954.0,116.8131,117.9568,116.6774,117.918,58954.0
2020-03-03 10:25:00,121.67,121.86,120.82,120.82,56103.0,117.9277,118.1119,117.1039,117.1039,56103.0
2020-03-03 10:30:00,120.5,121.08,120.23,120.28,50253.0,116.7937,117.3559,116.532,116.5805,50253.0
2020-03-03 10:35:00,120.4,120.98,120.13,120.63,22497.0,116.6968,117.2589,116.4351,116.9197,22497.0
2020-03-03 10:40:00,120.5,121.33,120.44,121.33,26509.0,116.7937,117.5982,116.7355,117.5982,26509.0
2020-03-03 10:45:00,121.37,121.55,120.37,120.46,44030.0,117.6369,117.8114,116.6677,116.7549,44030.0
2020-03-03 10:50:00,120.54,120.87,120.39,120.84,15967.0,116.8325,117.1523,116.6871,117.1232,15967.0
2020-03-03 10:55:00,120.73,121.08,120.52,121.03,19030.0,117.0166,117.3559,116.8131,117.3074,19030.0
2020-03-03 11:00:00,120.91,121.09,119.94,120.06,35413.0,117.1911,117.3656,116.2509,116.3672,35413.0
2020-03-03 11:05:00,120.1,120.21,119.53,120.18,139579.0,116.406,116.5126,115.8535,116.4835,139579.0
2020-03-03 11:10:00,120.01,120.38,119.66,119.69,128622.0,116.3188,116.6774,115.9795,116.0086,128622.0
2020-03-03 11:15:00,119.71,120.33,119.42,119.48,34623.0,116.028,116.6289,115.7469,115.8051,34623.0
2020-03-03 11:20:00,119.49,119.77,118.68,118.82,35467.0,115.8148,116.0862,115.0297,115.1654,35467.0
2020-03-03 11:25:00,118.85,119.3,118.47,118.75,45314.0,115.1945,115.6306,114.8261,115.0975,45314.0
2020-03-03 11:30:00,118.77,119.19,118.3,118.82,24994.0,115.1169,115.524,114.6614,115.1654,24994.0
2020-03-03 11:35:00,118.83,119.57,118.5,119.55,34203.0,115.1751,115.8923,114.8552,115.8729,34203.0
2020-03-03 11:40:00,119.76,120.01,119.56,120.0,20627.0,116.0765,116.3188,115.8826,116.3091,20627.0
2020-03-03 11:45:00,120.05,120.26,119.51,119.59,32712.0,116.3575,116.5611,115.8342,115.9117,32712.0
2020-03-03 11:50:00,119.63,120.85,119.63,120.59,18440.0,115.9505,117.1329,115.9505,116.8809,18440.0
2020-03-03 11:55:00,120.59,120.87,120.31,120.77,20722.0,116.8809,117.1523,116.6095,117.0554,20722.0
2020-03-03 12:00:00,120.72,120.75,120.29,120.74,23681.0,117.0069,117.036,116.5902,117.0263,23681.0
2020-03-03 12:05:00,120.77,120.97,120.46,120.84,19975.0,117.0554,117.2492,116.7549,117.1232,19975.0
2020-03-03 12:10:00,120.84,120.84,120.05,120.07,14777.0,117.1232,117.1232,116.3575,116.3769,14777.0
2020-03-03 12:15:00,120.06,120.06,119.64,119.78,21966.0,116.3672,116.3672,115.9602,116.0958,21966.0
2020-03-03 12:20:00,119.66,119.89,119.49,119.89,25100.0,115.9795,116.2025,115.8148,116.2025,25100.0
2020-03-03 12:25:00,119.91,120.1,119.29,119.37,36920.0,116.2218,116.406,115.6209,115.6985,36920.0
2020-03-03 12:30:00,119.39,119.46,118.78,118.96,27471.0,115.7178,115.7857,115.1266,115.3011,27471.0
2020-03-03 12:35:00,118.9,119.25,118.78,119.21,23847.0,115.2429,115.5822,115.1266,115.5434,23847.0
2020-03-03 12:40:00,119.27,119.42,118.93,119.01,22363.0,115.6015,115.7469,115.272,115.3495,22363.0
2020-03-03 12:45:00,119.07,119.57,119.07,119.52,33086.0,115.4077,115.8923,115.4077,115.8438,33086.0
2020-03-03 12:50:00,119.49,119.59,119.09,119.13,58516.0,115.8148,115.9117,115.4271,115.4658,58516.0
2020-03-03 12:55:00,119.03,119.38,118.92,119.26,26282.0,115.3689,115.7082,115.2623,115.5918,26282.0
2020-03-03 13:00:00,119.22,119.44,119.1,119.37,48333.0,115.5531,115.7663,115.4368,115.6985,48333.0
2020-03-03 13:05:00,119.42,119.66,119.15,119.49,43354.0,115.7469,115.9795,115.4852,115.8148,43354.0
2020-03-03 13:10:00,119.56,119.62,119.04,119.04,42839.0,115.8826,115.9408,115.3786,115.3786,42839.0
2020-03-03 13:15:00,119.06,119.24,118.83,118.96,52605.0,115.398,115.5725,115.1751,115.3011,52605.0
2020-03-03 13:20:00,118.96,119.18,118.66,118.86,109008.0,115.3011,115.5143,115.0103,115.2041,109008.0
2020-03-03 13:25:00,118.84,119.23,118.5,119.23,56979.0,115.1848,115.5628,114.8552,115.5628,56979.0
2020-03-03 13:30:00,119.21,119.55,118.64,119.25,20819.0,115.5434,115.8729,114.9909,115.5822,20819.0
2020-03-03 13:35:00,119.22,119.32,118.89,119.09,18605.0,115.5531,115.65,115.2332,115.4271,18605.0
2020-03-03 13:40:00,119.16,119.24,118.71,118.84,21540.0,115.4949,115.5725,115.0588,115.1848,21540.0
2020-03-03 13:45:00,118.78,119.3,118.78,119.0,39828.0,115.1266,115.6306,115.1266,115.3398,39828.0
2020-03-03 13:50:00,119.01,119.19,118.62,118.8,26973.0,115.3495,115.524,114.9715,115.146,26973.0
2020-03-03 13:55:00,118.85,119.31,118.52,118.86,22744.0,115.1945,115.6403,114.8746,115.2041,22744.0
2020-03-03 14:00:00,118.92,119.16,117.77,117.99,36310.0,115.2623,115.4949,114.1477,114.3609,36310.0
2020-03-03 14:05:00,118.0,118.0,116.87,116.91,45531.0,114.3706,114.3706,113.2754,113.3141,45531.0
2020-03-03 14:10:00,117.0,117.72,116.93,117.43,94190.0,113.4014,114.0992,113.3335,113.8181,94190.0
2020-03-03 14:15:00,117.55,117.56,116.49,116.62,27615.0,113.9344,113.9441,112.907,113.033,27615.0
2020-03-03 14:20:00,116.57,117.07,116.33,116.67,38615.0,112.9846,113.4692,112.752,113.0815,38615.0
2020-03-03 14:25:00,116.61,117.93,116.57,117.57,47472.0,113.0234,114.3028,112.9846,113.9538,47472.0
2020-03-03 14:30:00,117.74,117.74,117.16,117.45,43842.0,114.1186,114.1186,113.5564,113.8375,43842.0
2020-03-03 14:35:00,117.44,117.44,116.58,116.63,23843.0,113.8278,113.8278,112.9943,113.0427,23843.0
2020-03-03 14:40:00,116.57,116.58,115.75,115.81,46978.0,112.9846,112.9943,112.1898,112.248,46978.0
2020-03-03 14:45:00,115.84,116.35,115.66,116.2,112614.0,112.277,112.7713,112.1026,112.626,112614.0
2020-03-03 14:50:00,116.2,116.94,115.79,116.83,81773.0,112.626,113.3432,112.2286,113.2366,81773.0
2020-03-03 14:55:00,116.76,116.9,116.0,116.34,71442.0,113.1687,113.3044,112.4321,112.7617,71442.0
2020-03-03 15:00:00,116.38,116.97,116.21,116.91,63228.0,112.8004,113.3723,112.6357,113.3141,63228.0
2020-03-03 15:05:00,116.87,116.89,116.2,116.32,58568.0,113.2754,113.2947,112.626,112.7423,58568.0
2020-03-03 15:10:00,116.36,117.3,116.11,117.04,149289.0,112.781,113.6921,112.5387,113.4401,149289.0
2020-03-03 15:15:00,117.0,117.03,116.6,116.92,60202.0,113.4014,113.4304,113.0137,113.3238,60202.0
2020-03-03 15:20:00,116.92,117.04,116.0,116.0,81256.0,113.3238,113.4401,112.4321,112.4321,81256.0
2020-03-03 15:25:00,116.0,117.09,116.0,116.91,91644.0,112.4321,113.4886,112.4321,113.3141,91644.0
2020-03-03 15:30:00,116.91,116.97,115.67,116.13,103738.0,113.3141,113.3723,112.1123,112.5581,103738.0
2020-03-03 15:35:00,116.08,116.23,115.34,115.48,94536.0,112.5097,112.655,111.7924,111.9281,94536.0
2020-03-03 15:40:00,115.53,116.64,115.35,116.44,83940.0,111.9766,113.0524,111.8021,112.8586,83940.0
2020-03-03 15:45:00,116.48,116.62,115.21,115.21,139632.0,112.8973,113.033,111.6664,111.6664,139632.0
2020-03-03 15:50:00,115.18,115.54,114.23,115.38,199711.0,111.6373,111.9863,110.7166,111.8312,199711.0
2020-03-03 15:55:00,115.31,115.68,113.88,114.28,537447.0,111.7633,112.122,110.3773,110.765,537447.0
2020-03-04 09:30:00,115.49,116.48,114.53,115.24,151343.0,111.9378,112.8973,111.0073,111.6955,151343.0
2020-03-04 09:35:00,115.56,115.74,113.84,114.3,42718.0,112.0056,112.1801,110.3385,110.7844,42718.0
2020-03-04 09:40:00,114.31,114.6,114.01,114.3,56958.0,110.7941,111.0752,110.5033,110.7844,56958.0
2020-03-04 09:45:00,114.37,114.37,113.58,113.73,30113.0,110.8522,110.8522,110.0865,110.2319,30113.0
2020-03-04 09:50:00,113.74,113.95,113.08,113.08,35057.0,110.2416,110.4452,109.6019,109.6019,35057.0
2020-03-04 09:55:00,113.17,113.2,112.36,112.86,30845.0,109.6892,109.7182,108.9041,109.3887,30845.0
2020-03-04 10:00:00,112.82,113.56,112.64,113.1,69348.0,109.3499,110.0672,109.1755,109.6213,69348.0
2020-03-04 10:05:00,113.05,113.48,112.84,113.14,66850.0,109.5728,109.9896,109.3693,109.6601,66850.0
2020-03-04 10:10:00,113.14,113.79,112.89,113.77,38135.0,109.6601,110.2901,109.4178,110.2707,38135.0
2020-03-04 10:15:00,113.88,114.25,113.64,114.14,49088.0,110.3773,110.7359,110.1447,110.6293,49088.0
2020-03-04 10:20:00,114.14,114.5,113.9,114.21,60230.0,110.6293,110.9782,110.3967,110.6972,60230.0
2020-03-04 10:25:00,114.18,114.2,113.94,114.01,57234.0,110.6681,110.6875,110.4355,110.5033,57234.0
2020-03-04 10:30:00,114.13,114.17,113.31,113.31,31853.0,110.6196,110.6584,109.8249,109.8249,31853.0
2020-03-04 10:35:00,113.31,113.49,112.93,113.07,23792.0,109.8249,109.9993,109.4565,109.5922,23792.0
2020-03-04 10:40:00,113.1,113.28,112.76,113.17,48727.0,109.6213,109.7958,109.2918,109.6892,48727.0
2020-03-04 10:45:00,113.14,113.29,112.5,112.62,30654.0,109.6601,109.8055,109.0398,109.1561,30654.0
2020-03-04 10:50:00,112.71,112.94,112.44,112.68,22864.0,109.2433,109.4662,108.9816,109.2142,22864.0
2020-03-04 10:55:00,112.68,112.76,112.4,112.6,20682.0,109.2142,109.2918,108.9428,109.1367,20682.0
2020-03-04 11:00:00,112.62,112.92,112.45,112.45,75378.0,109.1561,109.4468,108.9913,108.9913,75378.0
2020-03-04 11:05:00,112.46,112.64,111.97,112.34,52853.0,109.001,109.1755,108.5261,108.8847,52853.0
2020-03-04 11:10:00,112.26,112.37,112.07,112.18,40426.0,108.8071,108.9138,108.623,108.7296,40426.0
2020-03-04 11:15:00,112.22,112.55,112.06,112.55,47715.0,108.7684,109.0882,108.6133,109.0882,47715.0
2020-03-04 11:20:00,112.56,112.8,112.22,112.75,24037.0,109.0979,109.3305,108.7684,109.2821,24037.0
2020-03-04 11:25:00,112.72,112.88,112.27,112.48,37641.0,109.253,109.4081,108.8168,109.0204,37641.0
2020-03-04 11:30:00,112.52,112.58,111.83,112.12,38689.0,109.0591,109.1173,108.3904,108.6715,38689.0
2020-03-04 11:35:00,112.18,112.21,111.53,111.73,25779.0,108.7296,108.7587,108.0996,108.2934,25779.0
2020-03-04 11:40:00,111.7,111.85,111.4,111.71,29482.0,108.2644,108.4098,107.9736,108.2741,29482.0
2020-03-04 11:45:00,111.76,111.88,111.47,111.49,32637.0,108.3225,108.4388,108.0414,108.0608,32637.0
2020-03-04 11:50:00,111.5,111.92,111.28,111.41,111726.0,108.0705,108.4776,107.8573,107.9833,111726.0
2020-03-04 11:55:00,111.39,112.35,111.39,112.13,193504.0,107.9639,108.8944,107.9639,108.6811,193504.0
2020-03-04 12:00:00,112.15,112.48,111.96,112.48,231480.0,108.7005,109.0204,108.5164,109.0204,231480.0
2020-03-04 12:05:00,112.44,112.76,112.24,112.54,41494.0,108.9816,109.2918,108.7878,109.0785,41494.0
2020-03-04 12:10:00,112.55,112.9,112.31,112.8,43201.0,109.0882,109.4275,108.8556,109.3305,43201.0
2020-03-04 12:15:00,112.85,113.07,112.78,112.9,63161.0,109.379,109.5922,109.3112,109.4275,63161.0
2020-03-04 12:20:00,112.93,113.09,112.7,112.74,28312.0,109.4565,109.6116,109.2336,109.2724,28312.0
2020-03-04 12:25:00,112.74,112.81,112.52,112.68,45199.0,109.2724,109.3402,109.0591,109.2142,45199.0
2020-03-04 12:30:00,112.7,112.86,112.28,112.3,39410.0,109.2336,109.3887,108.8265,108.8459,39410.0
2020-03-04 12:35:00,112.33,112.44,112.01,112.01,46505.0,108.875,108.9816,108.5648,108.5648,46505.0
2020-03-04 12:40:00,112.03,112.31,111.97,112.31,41492.0,108.5842,108.8556,108.5261,108.8556,41492.0
2020-03-04 12:45:00,112.3,112.73,112.3,112.7,37339.0,108.8459,109.2627,108.8459,109.2336,37339.0
2020-03-04 12:50:00,112.7,112.82,112.6,112.81,48543.0,109.2336,109.3499,109.1367,109.3402,48543.0
2020-03-04 12:55:00,112.81,113.56,112.78,113.56,71308.0,109.3402,110.0672,109.3112,110.0672,71308.0
2020-03-04 13:00:00,113.6,113.83,113.24,113.4,80869.0,110.1059,110.3289,109.757,109.9121,80869.0
2020-03-04 13:05:00,113.45,113.66,113.19,113.28,46592.0,109.9605,110.1641,109.7085,109.7958,46592.0
2020-03-04 13:10:00,113.25,113.69,113.16,113.69,92831.0,109.7667,110.1932,109.6795,110.1932,92831.0
2020-03-04 13:15:00,113.7,114.68,113.45,114.68,86418.0,110.2029,111.1527,109.9605,111.1527,86418.0
2020-03-04 13:20:00,114.64,114.99,114.6,114.92,82592.0,111.1139,111.4532,111.0752,111.3853,82592.0
2020-03-04 13:25:00,114.86,115.0,114.6,114.94,51240.0,111.3272,111.4629,111.0752,111.4047,51240.0
2020-03-04 13:30:00,114.93,115.01,114.53,114.66,63143.0,111.395,111.4726,111.0073,111.1333,63143.0
2020-03-04 13:35:00,114.67,114.79,114.4,114.44,56459.0,111.143,111.2593,110.8813,110.9201,56459.0
2020-03-04 13:40:00,114.45,114.85,114.45,114.81,48745.0,110.9298,111.3175,110.9298,111.2787,48745.0
2020-03-04 13:45:00,114.8,114.92,114.53,114.72,46093.0,111.269,111.3853,111.0073,111.1915,46093.0
2020-03-04 13:50:00,114.73,114.93,114.71,114.83,49408.0,111.2012,111.395,111.1818,111.2981,49408.0
2020-03-04 13:55:00,114.79,114.8,114.28,114.44,27713.0,111.2593,111.269,110.765,110.9201,27713.0
2020-03-04 14:00:00,114.48,114.64,113.98,114.05,39954.0,110.9589,111.1139,110.4742,110.5421,39954.0
2020-03-04 14:05:00,114.05,114.36,113.99,114.13,36482.0,110.5421,110.8426,110.4839,110.6196,36482.0
2020-03-04 14:10:00,114.16,114.42,114.08,114.13,27382.0,110.6487,110.9007,110.5712,110.6196,27382.0
2020-03-04 14:15:00,114.15,114.5,114.14,114.38,56038.0,110.639,110.9782,110.6293,110.8619,56038.0
2020-03-04 14:20:00,114.37,114.71,114.29,114.55,22277.0,110.8522,111.1818,110.7747,111.0267,22277.0
2020-03-04 14:25:00,114.56,114.94,114.55,114.73,21823.0,111.0364,111.4047,111.0267,111.2012,21823.0
2020-03-04 14:30:00,114.76,115.0,114.76,114.95,33476.0,111.2303,111.4629,111.2303,111.4144,33476.0
2020-03-04 14:35:00,114.97,115.07,114.81,115.01,87348.0,111.4338,111.5307,111.2787,111.4726,87348.0
2020-03-04 14:40:00,115.0,115.3,114.97,115.15,183113.0,111.4629,111.7536,111.4338,111.6083,183113.0
2020-03-04 14:45:00,115.15,115.24,114.82,114.97,58551.0,111.6083,111.6955,111.2884,111.4338,58551.0
2020-03-04 14:50:00,114.99,115.04,114.4,114.67,56024.0,111.4532,111.5016,110.8813,111.143,56024.0
2020-03-04 14:55:00,114.62,114.92,114.62,114.87,40068.0,111.0946,111.3853,111.0946,111.3369,40068.0
2020-03-04 15:00:00,114.89,115.46,114.85,115.44,137189.0,111.3563,111.9087,111.3175,111.8893,137189.0
2020-03-04 15:05:00,115.42,115.42,115.02,115.12,62556.0,111.87,111.87,111.4823,111.5792,62556.0
2020-03-04 15:10:00,115.11,115.34,114.97,115.34,88327.0,111.5695,111.7924,111.4338,111.7924,88327.0
2020-03-04 15:15:00,115.28,115.36,114.94,115.03,58490.0,111.7343,111.8118,111.4047,111.4919,58490.0
2020-03-04 15:20:00,115.03,115.25,114.83,115.22,88015.0,111.4919,111.7052,111.2981,111.6761,88015.0
2020-03-04 15:25:00,115.23,115.63,115.22,115.63,66560.0,111.6858,112.0735,111.6761,112.0735,66560.0
2020-03-04 15:30:00,115.63,116.6,115.6,116.54,130896.0,112.0735,113.0137,112.0444,112.9555,130896.0
2020-03-04 15:35:00,116.58,116.72,116.14,116.55,298563.0,112.9943,113.13,112.5678,112.9652,298563.0
2020-03-04 15:40:00,116.56,117.09,116.3,116.33,526083.0,112.9749,113.4886,112.7229,112.752,526083.0
2020-03-04 15:45:00,116.34,117.32,116.29,117.31,109817.0,112.7617,113.7115,112.7132,113.7018,109817.0
2020-03-04 15:50:00,117.26,118.19,117.26,118.19,244743.0,113.6534,114.5548,113.6534,114.5548,244743.0
2020-03-04 15:55:00,118.2,118.54,117.97,118.4,413067.0,114.5644,114.894,114.3415,114.7583,413067.0
2020-03-05 09:30:00,113.79,115.0,111.71,112.58,153296.0,110.2901,111.4629,108.2741,109.1173,153296.0
2020-03-05 09:35:00,112.66,113.13,112.05,112.64,67382.0,109.1948,109.6504,108.6036,109.1755,67382.0
2020-03-05 09:40:00,112.64,113.11,112.53,112.89,68770.0,109.1755,109.631,109.0688,109.4178,68770.0
2020-03-05 09:45:00,112.88,113.16,112.36,112.48,95488.0,109.4081,109.6795,108.9041,109.0204,95488.0
2020-03-05 09:50:00,112.57,112.66,111.77,111.96,115014.0,109.1076,109.1948,108.3322,108.5164,115014.0
2020-03-05 09:55:00,111.96,112.0,111.09,111.34,52623.0,108.5164,108.5551,107.6731,107.9154,52623.0
2020-03-05 10:00:00,111.34,112.12,111.21,111.36,118408.0,107.9154,108.6715,107.7894,107.9348,118408.0
2020-03-05 10:05:00,111.39,111.75,111.12,111.22,109202.0,107.9639,108.3128,107.7022,107.7991,109202.0
2020-03-05 10:10:00,111.15,112.32,111.14,112.0,59154.0,107.7313,108.8653,107.7216,108.5551,59154.0
2020-03-05 10:15:00,112.0,112.49,111.92,112.34,48115.0,108.5551,109.0301,108.4776,108.8847,48115.0
2020-03-05 10:20:00,112.34,113.39,112.23,112.97,74319.0,108.8847,109.9024,108.7781,109.4953,74319.0
2020-03-05 10:25:00,112.87,112.97,112.24,112.48,44561.0,109.3984,109.4953,108.7878,109.0204,44561.0
2020-03-05 10:30:00,112.32,112.84,112.27,112.47,42560.0,108.8653,109.3693,108.8168,109.0107,42560.0
2020-03-05 10:35:00,112.52,112.52,111.93,112.0,28379.0,109.0591,109.0591,108.4873,108.5551,28379.0
2020-03-05 10:40:00,112.01,112.52,111.97,112.07,26517.0,108.5648,109.0591,108.5261,108.623,26517.0
2020-03-05 10:45:00,112.08,112.72,111.97,112.61,51892.0,108.6327,109.253,108.5261,109.1464,51892.0
2020-03-05 10:50:00,112.61,112.74,112.29,112.63,39328.0,109.1464,109.2724,108.8362,109.1658,39328.0
2020-03-05 10:55:00,112.58,112.59,112.03,112.15,33323.0,109.1173,109.127,108.5842,108.7005,33323.0
2020-03-05 11:00:00,112.16,112.48,111.95,112.2,28090.0,108.7102,109.0204,108.5067,108.749,28090.0
2020-03-05 11:05:00,112.25,113.4,112.16,113.39,118347.0,108.7975,109.9121,108.7102,109.9024,118347.0
2020-03-05 11:10:00,113.32,113.68,112.61,113.65,46061.0,109.8345,110.1835,109.1464,110.1544,46061.0
2020-03-05 11:15:00,113.61,113.98,113.46,113.85,30372.0,110.1156,110.4742,109.9702,110.3482,30372.0
2020-03-05 11:20:00,113.9,113.9,113.19,113.19,208876.0,110.3967,110.3967,109.7085,109.7085,208876.0
2020-03-05 11:25:00,113.19,113.62,113.02,113.21,41707.0,109.7085,110.1253,109.5438,109.7279,41707.0
2020-03-05 11:30:00,113.29,113.6,112.98,113.14,40273.0,109.8055,110.1059,109.505,109.6601,40273.0
2020-03-05 11:35:00,113.02,113.05,112.46,112.48,167651.0,109.5438,109.5728,109.001,109.0204,167651.0
2020-03-05 11:40:00,112.45,112.6,112.18,112.2,35087.0,108.9913,109.1367,108.7296,108.749,35087.0
2020-03-05 11:45:00,112.2,112.56,112.13,112.37,69687.0,108.749,109.0979,108.6811,108.9138,69687.0
2020-03-05 11:50:00,112.44,112.55,111.93,111.98,17793.0,108.9816,109.0882,108.4873,108.5358,17793.0
2020-03-05 11:55:00,112.03,112.03,111.63,111.81,50351.0,108.5842,108.5842,108.1965,108.371,50351.0
2020-03-05 12:00:00,111.77,112.04,111.6,111.72,38041.0,108.3322,108.5939,108.1674,108.2838,38041.0
2020-03-05 12:05:00,111.73,111.74,111.12,111.2,48426.0,108.2934,108.3031,107.7022,107.7797,48426.0
2020-03-05 12:10:00,111.12,111.57,111.03,111.37,58367.0,107.7022,108.1384,107.615,107.9445,58367.0
2020-03-05 12:15:00,111.37,111.7,111.31,111.51,19866.0,107.9445,108.2644,107.8864,108.0802,19866.0
2020-03-05 12:20:00,111.52,111.52,111.11,111.28,34768.0,108.0899,108.0899,107.6925,107.8573,34768.0
2020-03-05 12:25:00,111.31,111.79,110.99,111.34,42482.0,107.8864,108.3516,107.5762,107.9154,42482.0
2020-03-05 12:30:00,111.34,111.51,111.0,111.0,23518.0,107.9154,108.0802,107.5859,107.5859,23518.0
2020-03-05 12:35:00,111.01,111.35,110.86,110.86,65017.0,107.5956,107.9251,107.4502,107.4502,65017.0
2020-03-05 12:40:00,110.88,110.91,110.33,110.33,20561.0,107.4696,107.4987,106.9365,106.9365,20561.0
2020-03-05 12:45:00,110.34,110.59,109.92,110.42,43651.0,106.9462,107.1885,106.5391,107.0237,43651.0
2020-03-05 12:50:00,110.36,110.65,110.16,110.33,78783.0,106.9656,107.2467,106.7717,106.9365,78783.0
2020-03-05 12:55:00,110.34,110.34,109.61,109.66,25622.0,106.9462,106.9462,106.2387,106.2871,25622.0
2020-03-05 13:00:00,109.68,110.27,109.56,110.05,32283.0,106.3065,106.8784,106.1902,106.6651,32283.0
2020-03-05 13:05:00,110.1,110.17,109.35,109.76,144382.0,106.7136,106.7814,105.9867,106.384,144382.0
2020-03-05 13:10:00,109.77,110.22,109.64,110.0,119258.0,106.3937,106.8299,106.2677,106.6167,119258.0
2020-03-05 13:15:00,109.97,110.28,109.67,109.73,27992.0,106.5876,106.888,106.2968,106.355,27992.0
2020-03-05 13:20:00,109.67,110.07,109.58,109.84,33086.0,106.2968,106.6845,106.2096,106.4616,33086.0
2020-03-05 13:25:00,109.9,110.25,109.78,110.02,17057.0,106.5197,106.859,106.4034,106.636,17057.0
2020-03-05 13:30:00,110.02,110.1,109.76,109.89,44601.0,106.636,106.7136,106.384,106.51,44601.0
2020-03-05 13:35:00,109.94,110.44,109.93,109.95,59339.0,106.5585,107.0431,106.5488,106.5682,59339.0
2020-03-05 13:40:00,109.94,109.95,109.56,109.68,100939.0,106.5585,106.5682,106.1902,106.3065,100939.0
2020-03-05 13:45:00,109.61,110.56,109.58,110.5,16569.0,106.2387,107.1594,106.2096,107.1013,16569.0
2020-03-05 13:50:00,110.65,110.72,110.32,110.32,21529.0,107.2467,107.3145,106.9268,106.9268,21529.0
2020-03-05 13:55:00,110.34,111.63,110.34,111.5,43087.0,106.9462,108.1965,106.9462,108.0705,43087.0
2020-03-05 14:00:00,111.53,111.53,110.5,110.59,19600.0,108.0996,108.0996,107.1013,107.1885,19600.0
2020-03-05 14:05:00,110.55,110.86,110.45,110.78,91969.0,107.1497,107.4502,107.0528,107.3727,91969.0
2020-03-05 14:10:00,110.72,111.32,110.6,111.12,77031.0,107.3145,107.8961,107.1982,107.7022,77031.0
2020-03-05 14:15:00,111.11,111.11,110.17,110.25,196380.0,107.6925,107.6925,106.7814,106.859,196380.0
2020-03-05 14:20:00,110.22,110.32,110.0,110.18,17941.0,106.8299,106.9268,106.6167,106.7911,17941.0
2020-03-05 14:25:00,110.2,110.29,109.89,110.23,18680.0,106.8105,106.8977,106.51,106.8396,18680.0
2020-03-05 14:30:00,110.19,110.49,110.11,110.16,114549.0,106.8008,107.0916,106.7233,106.7717,114549.0
2020-03-05 14:35:00,110.08,110.67,109.94,110.51,218807.0,106.6942,107.2661,106.5585,107.111,218807.0
2020-03-05 14:40:00,110.52,110.69,110.27,110.29,27318.0,107.1207,107.2854,106.8784,106.8977,27318.0
2020-03-05 14:45:00,110.27,110.35,110.0,110.2,18644.0,106.8784,106.9559,106.6167,106.8105,18644.0
2020-03-05 14:50:00,110.24,110.36,109.75,109.81,21406.0,106.8493,106.9656,106.3743,106.4325,21406.0
2020-03-05 14:55:00,109.81,110.1,109.8,109.83,23493.0,106.4325,106.7136,106.4228,106.4519,23493.0
2020-03-05 15:00:00,109.86,109.86,109.69,109.69,32966.0,106.481,106.481,106.3162,106.3162,32966.0
2020-03-05 15:05:00,109.69,109.89,109.61,109.86,40258.0,106.3162,106.51,106.2387,106.481,40258.0
2020-03-05 15:10:00,109.86,110.01,109.09,109.25,45146.0,106.481,106.6264,105.7346,105.8897,45146.0
2020-03-05 15:15:00,109.28,109.4,109.03,109.13,41000.0,105.9188,106.0351,105.6765,105.7734,41000.0
2020-03-05 15:20:00,109.12,109.27,108.82,108.96,64430.0,105.7637,105.9091,105.473,105.6086,64430.0
2020-03-05 15:25:00,108.95,109.23,108.8,109.17,56297.0,105.599,105.8703,105.4536,105.8122,56297.0
2020-03-05 15:30:00,109.11,109.79,109.02,109.56,47876.0,105.754,106.4131,105.6668,106.1902,47876.0
2020-03-05 15:35:00,109.55,109.68,109.27,109.5,379901.0,106.1805,106.3065,105.9091,106.132,379901.0
2020-03-05 15:40:00,109.53,109.82,109.2,109.73,105857.0,106.1611,106.4422,105.8413,106.355,105857.0
2020-03-05 15:45:00,109.76,110.39,109.54,110.1,93611.0,106.384,106.9947,106.1708,106.7136,93611.0
2020-03-05 15:50:00,110.1,110.9,109.87,110.04,189295.0,106.7136,107.489,106.4907,106.6554,189295.0
2020-03-05 15:55:00,109.98,110.55,109.76,110.22,245038.0,106.5973,107.1497,106.384,106.8299,245038.0
2020-03-06 09:30:00,104.65,105.86,103.89,105.37,183385.0,101.4312,102.604,100.6946,102.1291,183385.0
2020-03-06 09:35:00,105.23,108.55,105.23,108.5,139942.0,101.9934,105.2113,101.9934,105.1628,139942.0
2020-03-06 09:40:00,108.45,109.87,107.18,109.81,140416.0,105.1143,106.4907,103.8834,106.4325,140416.0
2020-03-06 09:45:00,109.81,109.82,107.94,107.97,148445.0,106.4325,106.4422,104.62,104.6491,148445.0
2020-03-06 09:50:00,107.98,109.12,107.96,109.11,74228.0,104.6588,105.7637,104.6394,105.754,74228.0
2020-03-06 09:55:00,109.01,110.34,108.89,110.22,92794.0,105.6571,106.9462,105.5408,106.8299,92794.0
2020-03-06 10:00:00,110.24,111.82,110.08,110.97,100357.0,106.8493,108.3807,106.6942,107.5568,100357.0
2020-03-06 10:05:00,111.03,111.72,110.19,110.24,91460.0,107.615,108.2838,106.8008,106.8493,91460.0
2020-03-06 10:10:00,110.19,111.63,109.92,111.35,72940.0,106.8008,108.1965,106.5391,107.9251,72940.0
2020-03-06 10:15:00,111.39,112.64,111.28,112.5,104362.0,107.9639,109.1755,107.8573,109.0398,104362.0
2020-03-06 10:20:00,112.38,112.96,112.04,112.46,97092.0,108.9235,109.4856,108.5939,109.001,97092.0
2020-03-06 10:25:00,112.48,113.28,112.47,113.03,68527.0,109.0204,109.7958,109.0107,109.5535,68527.0
2020-03-06 10:30:00,113.03,113.62,112.57,112.6,98834.0,109.5535,110.1253,109.1076,109.1367,98834.0
2020-03-06 10:35:00,112.53,113.08,112.36,112.94,58147.0,109.0688,109.6019,108.9041,109.4662,58147.0
2020-03-06 10:40:00,112.94,113.09,112.38,112.54,64096.0,109.4662,109.6116,108.9235,109.0785,64096.0
2020-03-06 10:45:00,112.59,112.94,112.06,112.91,32608.0,109.127,109.4662,108.6133,109.4372,32608.0
2020-03-06 10:50:00,112.9,113.23,112.21,112.25,24289.0,109.4275,109.7473,108.7587,108.7975,24289.0
2020-03-06 10:55:00,112.22,112.49,111.6,112.49,63391.0,108.7684,109.0301,108.1674,109.0301,63391.0
2020-03-06 11:00:00,112.52,112.55,111.9,111.95,54922.0,109.0591,109.0882,108.4582,108.5067,54922.0
2020-03-06 11:05:00,112.01,112.18,110.98,111.27,32500.0,108.5648,108.7296,107.5665,107.8476,32500.0
2020-03-06 11:10:00,111.25,111.46,110.02,110.09,56272.0,107.8282,108.0318,106.636,106.7039,56272.0
2020-03-06 11:15:00,110.09,110.53,109.91,110.09,71023.0,106.7039,107.1304,106.5294,106.7039,71023.0
2020-03-06 11:20:00,110.08,110.47,109.72,110.03,54867.0,106.6942,107.0722,106.3453,106.6457,54867.0
2020-03-06 11:25:00,110.02,110.34,109.59,109.74,57269.0,106.636,106.9462,106.2193,106.3647,57269.0
2020-03-06 11:30:00,109.71,110.06,109.28,109.76,37737.0,106.3356,106.6748,105.9188,106.384,37737.0
2020-03-06 11:35:00,109.71,109.98,109.32,109.65,24759.0,106.3356,106.5973,105.9576,106.2774,24759.0
2020-03-06 11:40:00,109.69,109.7,109.16,109.23,52028.0,106.3162,106.3259,105.8025,105.8703,52028.0
2020-03-06 11:45:00,109.2,109.44,109.04,109.09,31869.0,105.8413,106.0739,105.6862,105.7346,31869.0
2020-03-06 11:50:00,109.08,109.75,108.98,109.72,56372.0,105.725,106.3743,105.628,106.3453,56372.0
2020-03-06 11:55:00,109.66,109.94,109.25,109.64,34785.0,106.2871,106.5585,105.8897,106.2677,34785.0
2020-03-06 12:00:00,109.66,109.79,108.93,108.99,43501.0,106.2871,106.4131,105.5796,105.6377,43501.0
2020-03-06 12:05:00,108.97,109.41,108.76,109.17,72242.0,105.6183,106.0448,105.4148,105.8122,72242.0
2020-03-06 12:10:00,109.12,109.35,108.93,109.2,52542.0,105.7637,105.9867,105.5796,105.8413,52542.0
2020-03-06 12:15:00,109.23,109.61,109.08,109.14,41443.0,105.8703,106.2387,105.725,105.7831,41443.0
2020-03-06 12:20:00,109.09,109.38,108.9,108.91,23559.0,105.7346,106.0157,105.5505,105.5602,23559.0
2020-03-06 12:25:00,108.81,108.94,108.66,108.7,26380.0,105.4633,105.5893,105.3179,105.3566,26380.0
2020-03-06 12:30:00,108.76,109.59,108.6,109.51,41950.0,105.4148,106.2193,105.2597,106.1417,41950.0
2020-03-06 12:35:00,109.55,110.33,109.43,109.93,26338.0,106.1805,106.9365,106.0642,106.5488,26338.0
2020-03-06 12:40:00,109.86,109.97,109.65,109.84,24240.0,106.481,106.5876,106.2774,106.4616,24240.0
2020-03-06 12:45:00,109.92,110.1,109.25,109.34,22283.0,106.5391,106.7136,105.8897,105.977,22283.0
2020-03-06 12:50:00,109.28,109.32,109.03,109.06,14126.0,105.9188,105.9576,105.6765,105.7056,14126.0
2020-03-06 12:55:00,109.09,109.24,108.98,109.02,29440.0,105.7346,105.88,105.628,105.6668,29440.0
2020-03-06 13:00:00,109.05,109.37,108.99,109.0,25916.0,105.6959,106.006,105.6377,105.6474,25916.0
2020-03-06 13:05:00,109.05,109.32,108.97,109.15,20807.0,105.6959,105.9576,105.6183,105.7928,20807.0
2020-03-06 13:10:00,109.16,109.21,108.94,109.0,35843.0,105.8025,105.851,105.5893,105.6474,35843.0
2020-03-06 13:15:00,109.03,109.19,108.79,108.87,23602.0,105.6765,105.8316,105.4439,105.5214,23602.0
2020-03-06 13:20:00,108.9,109.61,108.9,109.4,36199.0,105.5505,106.2387,105.5505,106.0351,36199.0
2020-03-06 13:25:00,109.25,109.36,108.56,108.61,31732.0,105.8897,105.9963,105.2209,105.2694,31732.0
2020-03-06 13:30:00,108.56,108.88,108.46,108.85,32199.0,105.2209,105.5311,105.124,105.502,32199.0
2020-03-06 13:35:00,108.76,109.19,108.66,109.08,56102.0,105.4148,105.8316,105.3179,105.725,56102.0
2020-03-06 13:40:00,109.04,109.32,108.87,108.99,37891.0,105.6862,105.9576,105.5214,105.6377,37891.0
2020-03-06 13:45:00,108.98,109.07,108.77,109.01,46202.0,105.628,105.7153,105.4245,105.6571,46202.0
2020-03-06 13:50:00,108.94,109.01,108.66,108.68,36366.0,105.5893,105.6571,105.3179,105.3373,36366.0
2020-03-06 13:55:00,108.6,108.74,108.35,108.41,33474.0,105.2597,105.3954,105.0174,105.0756,33474.0
2020-03-06 14:00:00,108.38,108.38,108.0,108.16,33375.0,105.0465,105.0465,104.6782,104.8333,33375.0
2020-03-06 14:05:00,108.16,108.53,108.09,108.41,51077.0,104.8333,105.1919,104.7654,105.0756,51077.0
2020-03-06 14:10:00,108.35,108.53,108.21,108.27,33773.0,105.0174,105.1919,104.8817,104.9399,33773.0
2020-03-06 14:15:00,108.24,108.74,108.14,108.63,57480.0,104.9108,105.3954,104.8139,105.2888,57480.0
2020-03-06 14:20:00,108.57,109.12,108.56,109.06,48457.0,105.2306,105.7637,105.2209,105.7056,48457.0
2020-03-06 14:25:00,109.05,109.2,108.69,108.78,28937.0,105.6959,105.8413,105.347,105.4342,28937.0
2020-03-06 14:30:00,108.81,108.84,108.0,108.06,35753.0,105.4633,105.4923,104.6782,104.7363,35753.0
2020-03-06 14:35:00,108.05,108.05,107.77,107.99,50658.0,104.7266,104.7266,104.4552,104.6685,50658.0
2020-03-06 14:40:00,108.0,108.32,107.75,108.11,32803.0,104.6782,104.9883,104.4359,104.7848,32803.0
2020-03-06 14:45:00,108.1,108.35,107.9,107.91,43874.0,104.7751,105.0174,104.5812,104.5909,43874.0
2020-03-06 14:50:00,107.88,108.11,107.73,107.82,23289.0,104.5619,104.7848,104.4165,104.5037,23289.0
2020-03-06 14:55:00,107.88,108.0,107.68,107.68,46503.0,104.5619,104.6782,104.368,104.368,46503.0
2020-03-06 15:00:00,107.68,107.9,107.31,107.38,39763.0,104.368,104.5812,104.0094,104.0772,39763.0
2020-03-06 15:05:00,107.31,107.48,107.07,107.12,34890.0,104.0094,104.1742,103.7768,103.8252,34890.0
2020-03-06 15:10:00,107.11,108.04,107.08,107.97,88238.0,103.8155,104.7169,103.7865,104.6491,88238.0
2020-03-06 15:15:00,107.96,108.63,107.94,108.61,49848.0,104.6394,105.2888,104.62,105.2694,49848.0
2020-03-06 15:20:00,108.6,108.63,108.28,108.62,40790.0,105.2597,105.2888,104.9496,105.2791,40790.0
2020-03-06 15:25:00,108.63,108.84,108.42,108.73,103838.0,105.2888,105.4923,105.0853,105.3857,103838.0
2020-03-06 15:30:00,108.73,109.68,108.61,109.62,100221.0,105.3857,106.3065,105.2694,106.2483,100221.0
2020-03-06 15:35:00,109.55,109.92,109.27,109.44,107749.0,106.1805,106.5391,105.9091,106.0739,107749.0
2020-03-06 15:40:00,109.45,110.12,109.33,109.99,106191.0,106.0836,106.733,105.9673,106.607,106191.0
2020-03-06 15:45:00,110.04,110.32,109.9,110.28,124545.0,106.6554,106.9268,106.5197,106.888,124545.0
2020-03-06 15:50:00,110.28,111.25,110.28,110.62,207116.0,106.888,107.8282,106.888,107.2176,207116.0
2020-03-06 15:55:00,110.59,111.19,110.46,110.68,356359.0,107.1885,107.7701,107.0625,107.2757,356359.0
2020-03-09 09:30:00,101.31,103.99,101.31,103.17,82546.0,98.1939,100.7915,98.1939,99.9967,82546.0
2020-03-09 09:35:00,103.17,103.17,103.17,103.17,0.0,99.9967,99.9967,99.9967,99.9967,0.0
2020-03-09 09:40:00,103.17,103.17,103.17,103.17,0.0,99.9967,99.9967,99.9967,99.9967,0.0
2020-03-09 09:45:00,103.5,103.97,103.49,103.81,53123.0,100.3166,100.7721,100.3069,100.617,53123.0
2020-03-09 09:50:00,103.81,106.32,103.72,105.97,75480.0,100.617,103.0498,100.5298,102.7106,75480.0
2020-03-09 09:55:00,106.02,108.53,105.85,107.77,186036.0,102.7591,105.1919,102.5943,104.4552,186036.0
2020-03-09 10:00:00,107.57,108.12,106.12,106.33,106574.0,104.2614,104.7945,102.856,103.0595,106574.0
2020-03-09 10:05:00,106.41,108.24,106.41,107.72,75417.0,103.1371,104.9108,103.1371,104.4068,75417.0
2020-03-09 10:10:00,107.72,107.91,106.42,106.46,49428.0,104.4068,104.5909,103.1468,103.1855,49428.0
2020-03-09 10:15:00,106.58,107.61,106.58,107.52,121866.0,103.3018,104.3002,103.3018,104.2129,121866.0
2020-03-09 10:20:00,107.47,107.5,106.46,106.47,105417.0,104.1645,104.1936,103.1855,103.1952,105417.0
2020-03-09 10:25:00,106.42,106.53,105.78,106.05,43825.0,103.1468,103.2534,102.5265,102.7882,43825.0
2020-03-09 10:30:00,106.16,106.96,105.96,106.85,54376.0,102.8948,103.6702,102.7009,103.5635,54376.0
2020-03-09 10:35:00,106.82,106.83,105.96,106.37,59785.0,103.5345,103.5442,102.7009,103.0983,59785.0
2020-03-09 10:40:00,106.24,107.15,106.2,106.94,98865.0,102.9723,103.8543,102.9335,103.6508,98865.0
2020-03-09 10:45:00,106.92,108.32,106.9,107.42,202480.0,103.6314,104.9883,103.612,104.116,202480.0
2020-03-09 10:50:00,107.38,107.73,107.06,107.38,63341.0,104.0772,104.4165,103.7671,104.0772,63341.0
2020-03-09 10:55:00,107.28,108.13,107.11,107.45,100440.0,103.9803,104.8042,103.8155,104.1451,100440.0
2020-03-09 11:00:00,107.41,108.32,106.93,107.08,114036.0,104.1063,104.9883,103.6411,103.7865,114036.0
2020-03-09 11:05:00,107.09,107.09,106.0,106.45,49063.0,103.7962,103.7962,102.7397,103.1758,49063.0
2020-03-09 11:10:00,106.43,107.59,106.37,107.59,61379.0,103.1565,104.2808,103.0983,104.2808,61379.0
2020-03-09 11:15:00,107.45,108.37,107.33,107.95,119529.0,104.1451,105.0368,104.0288,104.6297,119529.0
2020-03-09 11:20:00,107.97,108.36,107.81,108.33,55208.0,104.6491,105.0271,104.494,104.998,55208.0
2020-03-09 11:25:00,108.28,108.44,107.36,107.66,38382.0,104.9496,105.1046,104.0579,104.3486,38382.0
2020-03-09 11:30:00,107.73,107.93,107.29,107.76,63167.0,104.4165,104.6103,103.99,104.4456,63167.0
2020-03-09 11:35:00,107.72,108.84,107.7,108.42,81137.0,104.4068,105.4923,104.3874,105.0853,81137.0
2020-03-09 11:40:00,108.36,108.46,107.71,108.31,63433.0,105.0271,105.124,104.3971,104.9786,63433.0
2020-03-09 11:45:00,108.3,108.54,107.92,108.5,43271.0,104.9689,105.2016,104.6006,105.1628,43271.0
2020-03-09 11:50:00,108.5,108.5,107.65,108.35,81691.0,105.1628,105.1628,104.3389,105.0174,81691.0
2020-03-09 11:55:00,108.32,108.83,108.1,108.6,31691.0,104.9883,105.4826,104.7751,105.2597,31691.0
2020-03-09 12:00:00,108.55,108.87,107.88,108.01,88544.0,105.2113,105.5214,104.5619,104.6879,88544.0
2020-03-09 12:05:00,108.02,108.73,107.96,108.54,55226.0,104.6976,105.3857,104.6394,105.2016,55226.0
2020-03-09 12:10:00,108.54,108.92,107.3,107.38,80186.0,105.2016,105.5699,103.9997,104.0772,80186.0
2020-03-09 12:15:00,107.4,107.59,106.39,106.89,81445.0,104.0966,104.2808,103.1177,103.6023,81445.0
2020-03-09 12:20:00,106.81,107.12,106.51,106.79,104747.0,103.5248,103.8252,103.234,103.5054,104747.0
2020-03-09 12:25:00,106.72,106.85,105.99,106.08,34670.0,103.4375,103.5635,102.73,102.8172,34670.0
2020-03-09 12:30:00,106.02,106.14,105.45,105.54,23916.0,102.7591,102.8754,102.2066,102.2938,23916.0
2020-03-09 12:35:00,105.58,105.82,105.36,105.74,28204.0,102.3326,102.5652,102.1194,102.4877,28204.0
2020-03-09 12:40:00,105.75,105.95,105.3,105.45,44111.0,102.4974,102.6912,102.0612,102.2066,44111.0
2020-03-09 12:45:00,105.47,105.85,105.13,105.19,46133.0,102.226,102.5943,101.8964,101.9546,46133.0
2020-03-09 12:50:00,105.09,105.8,105.03,105.79,55409.0,101.8577,102.5458,101.7995,102.5361,55409.0
2020-03-09 12:55:00,105.75,105.96,105.07,105.15,70287.0,102.4974,102.7009,101.8383,101.9158,70287.0
2020-03-09 13:00:00,105.04,105.66,104.75,104.83,36703.0,101.8092,102.4101,101.5281,101.6057,36703.0
2020-03-09 13:05:00,104.83,105.32,104.56,105.24,28928.0,101.6057,102.0806,101.344,102.0031,28928.0
2020-03-09 13:10:00,105.24,105.86,105.21,105.64,18895.0,102.0031,102.604,101.974,102.3908,18895.0
2020-03-09 13:15:00,105.53,105.6,105.13,105.14,50645.0,102.2841,102.352,101.8964,101.9061,50645.0
2020-03-09 13:20:00,105.1,105.14,104.7,104.7,29901.0,101.8674,101.9061,101.4797,101.4797,29901.0
2020-03-09 13:25:00,104.76,104.96,104.35,104.45,46547.0,101.5378,101.7317,101.1404,101.2374,46547.0
2020-03-09 13:30:00,104.44,104.63,104.2,104.31,47136.0,101.2277,101.4118,100.9951,101.1017,47136.0
2020-03-09 13:35:00,104.29,104.61,104.23,104.23,33741.0,101.0823,101.3924,101.0241,101.0241,33741.0
2020-03-09 13:40:00,104.21,104.32,103.43,103.78,85389.0,101.0047,101.1114,100.2487,100.588,85389.0
2020-03-09 13:45:00,103.72,104.07,103.6,103.72,14917.0,100.5298,100.8691,100.4135,100.5298,14917.0
2020-03-09 13:50:00,103.59,103.89,103.49,103.63,19235.0,100.4038,100.6946,100.3069,100.4426,19235.0
2020-03-09 13:55:00,103.7,104.0,103.52,103.59,28598.0,100.5104,100.8012,100.336,100.4038,28598.0
2020-03-09 14:00:00,103.68,103.9,103.12,103.27,50365.0,100.491,100.7043,99.9483,100.0937,50365.0
2020-03-09 14:05:00,103.21,103.57,103.07,103.23,61579.0,100.0355,100.3844,99.8998,100.0549,61579.0
2020-03-09 14:10:00,103.19,104.15,103.18,104.15,71268.0,100.0161,100.9466,100.0064,100.9466,71268.0
2020-03-09 14:15:00,104.29,104.92,104.29,104.56,28115.0,101.0823,101.6929,101.0823,101.344,28115.0
2020-03-09 14:20:00,104.6,104.79,104.34,104.46,21853.0,101.3827,101.5669,101.1307,101.2471,21853.0
2020-03-09 14:25:00,104.52,104.52,103.5,103.78,28320.0,101.3052,101.3052,100.3166,100.588,28320.0
2020-03-09 14:30:00,103.59,103.79,103.14,103.67,53110.0,100.4038,100.5977,99.9677,100.4814,53110.0
2020-03-09 14:35:00,103.66,103.95,103.16,103.76,22168.0,100.4717,100.7527,99.987,100.5686,22168.0
2020-03-09 14:40:00,103.74,103.74,103.05,103.32,39782.0,100.5492,100.5492,99.8804,100.1421,39782.0
2020-03-09 14:45:00,103.32,103.83,103.08,103.47,30840.0,100.1421,100.6364,99.9095,100.2875,30840.0
2020-03-09 14:50:00,103.42,104.31,103.37,104.2,25797.0,100.239,101.1017,100.1906,100.9951,25797.0
2020-03-09 14:55:00,104.13,104.39,104.02,104.14,23133.0,100.9272,101.1792,100.8206,100.9369,23133.0
2020-03-09 15:00:00,104.19,104.32,103.57,104.27,57103.0,100.9854,101.1114,100.3844,101.0629,57103.0
2020-03-09 15:05:00,104.33,104.5,104.02,104.35,39542.0,101.1211,101.2858,100.8206,101.1404,39542.0
2020-03-09 15:10:00,104.34,104.62,104.09,104.42,45976.0,101.1307,101.4021,100.8884,101.2083,45976.0
2020-03-09 15:15:00,104.41,105.05,104.4,104.61,38417.0,101.1986,101.8189,101.1889,101.3924,38417.0
2020-03-09 15:20:00,104.58,104.96,104.37,104.8,42872.0,101.3634,101.7317,101.1598,101.5766,42872.0
2020-03-09 15:25:00,104.76,105.57,104.71,105.28,85548.0,101.5378,102.3229,101.4894,102.0418,85548.0
2020-03-09 15:30:00,105.2,105.45,104.83,105.11,58596.0,101.9643,102.2066,101.6057,101.8771,58596.0
2020-03-09 15:35:00,105.11,105.75,105.04,105.67,52405.0,101.8771,102.4974,101.8092,102.4198,52405.0
2020-03-09 15:40:00,105.63,105.76,105.2,105.35,43342.0,102.3811,102.5071,101.9643,102.1097,43342.0
2020-03-09 15:45:00,105.35,105.72,104.97,105.43,64401.0,102.1097,102.4683,101.7414,102.1872,64401.0
2020-03-09 15:50:00,105.32,105.32,104.63,105.1,182163.0,102.0806,102.0806,101.4118,101.8674,182163.0
2020-03-09 15:55:00,105.13,105.35,104.19,104.19,323215.0,101.8964,102.1097,100.9854,100.9854,323215.0
2020-03-10 09:30:00,109.0,109.0,107.57,107.57,99602.0,105.6474,105.6474,104.2614,104.2614,99602.0
2020-03-10 09:35:00,107.82,108.04,107.41,107.74,59852.0,104.5037,104.7169,104.1063,104.4262,59852.0
2020-03-10 09:40:00,107.76,107.95,106.39,106.69,61408.0,104.4456,104.6297,103.1177,103.4085,61408.0
2020-03-10 09:45:00,106.66,106.86,106.05,106.64,51183.0,103.3794,103.5732,102.7882,103.36,51183.0
2020-03-10 09:50:00,106.59,107.82,106.36,107.76,82260.0,103.3115,104.5037,103.0886,104.4456,82260.0
2020-03-10 09:55:00,107.72,109.15,107.7,108.49,76174.0,104.4068,105.7928,104.3874,105.1531,76174.0
2020-03-10 10:00:00,108.53,108.84,108.07,108.7,52156.0,105.1919,105.4923,104.746,105.3566,52156.0
2020-03-10 10:05:00,108.59,108.98,108.37,108.92,80078.0,105.25,105.628,105.0368,105.5699,80078.0
2020-03-10 10:10:00,108.96,109.36,108.51,108.82,51477.0,105.6086,105.9963,105.1725,105.473,51477.0
2020-03-10 10:15:00,108.75,109.06,108.45,108.72,60497.0,105.4051,105.7056,105.1143,105.376,60497.0
2020-03-10 10:20:00,108.74,109.19,108.56,108.65,55938.0,105.3954,105.8316,105.2209,105.3082,55938.0
2020-03-10 10:25:00,108.61,108.73,108.4,108.52,146142.0,105.2694,105.3857,105.0659,105.1822,146142.0
2020-03-10 10:30:00,108.51,108.7,108.05,108.21,63647.0,105.1725,105.3566,104.7266,104.8817,63647.0
2020-03-10 10:35:00,108.23,108.38,107.55,107.72,76464.0,104.9011,105.0465,104.242,104.4068,76464.0
2020-03-10 10:40:00,107.73,107.96,107.3,107.46,53120.0,104.4165,104.6394,103.9997,104.1548,53120.0
2020-03-10 10:45:00,107.45,107.77,106.74,106.74,35359.0,104.1451,104.4552,103.4569,103.4569,35359.0
2020-03-10 10:50:00,106.73,107.0,106.59,106.94,54802.0,103.4472,103.7089,103.3115,103.6508,54802.0
2020-03-10 10:55:00,106.9,107.24,106.37,106.37,67964.0,103.612,103.9415,103.0983,103.0983,67964.0
2020-03-10 11:00:00,106.39,106.54,106.24,106.34,37833.0,103.1177,103.2631,102.9723,103.0692,37833.0
2020-03-10 11:05:00,106.29,106.61,106.22,106.5,27631.0,103.0208,103.3309,102.9529,103.2243,27631.0
2020-03-10 11:10:00,106.4,106.46,105.72,105.72,43069.0,103.1274,103.1855,102.4683,102.4683,43069.0
2020-03-10 11:15:00,105.76,105.76,104.84,105.0,68590.0,102.5071,102.5071,101.6154,101.7704,68590.0
2020-03-10 11:20:00,105.0,105.24,104.29,104.34,101203.0,101.7704,102.0031,101.0823,101.1307,101203.0
2020-03-10 11:25:00,104.3,105.05,103.81,104.21,69173.0,101.092,101.8189,100.617,101.0047,69173.0
2020-03-10 11:30:00,104.22,104.47,103.68,104.14,49654.0,101.0144,101.2567,100.491,100.9369,49654.0
2020-03-10 11:35:00,104.06,104.21,103.07,103.42,50445.0,100.8594,101.0047,99.8998,100.239,50445.0
2020-03-10 11:40:00,103.48,104.1,102.8,104.06,44713.0,100.2972,100.8981,99.6381,100.8594,44713.0
2020-03-10 11:45:00,104.13,105.63,103.92,105.61,77340.0,100.9272,102.3811,100.7237,102.3617,77340.0
2020-03-10 11:50:00,105.63,105.72,103.43,103.57,39321.0,102.3811,102.4683,100.2487,100.3844,39321.0
2020-03-10 11:55:00,103.63,104.7,103.62,104.29,46120.0,100.4426,101.4797,100.4329,101.0823,46120.0
2020-03-10 12:00:00,104.23,105.87,104.23,105.45,36678.0,101.0241,102.6137,101.0241,102.2066,36678.0
2020-03-10 12:05:00,105.47,105.61,105.15,105.48,46259.0,102.226,102.3617,101.9158,102.2357,46259.0
2020-03-10 12:10:00,105.56,106.57,105.39,106.48,30818.0,102.3132,103.2922,102.1485,103.2049,30818.0
2020-03-10 12:15:00,106.5,106.92,105.97,105.97,21890.0,103.2243,103.6314,102.7106,102.7106,21890.0
2020-03-10 12:20:00,105.99,106.25,105.43,106.15,41230.0,102.73,102.982,102.1872,102.8851,41230.0
2020-03-10 12:25:00,106.13,106.26,105.22,105.25,17413.0,102.8657,102.9917,101.9837,102.0128,17413.0
2020-03-10 12:30:00,105.17,105.17,104.3,104.43,29720.0,101.9352,101.9352,101.092,101.218,29720.0
2020-03-10 12:35:00,104.43,105.35,104.25,105.25,28529.0,101.218,102.1097,101.0435,102.0128,28529.0
2020-03-10 12:40:00,105.4,105.8,104.78,105.74,27046.0,102.1581,102.5458,101.5572,102.4877,27046.0
2020-03-10 12:45:00,105.75,105.75,104.88,104.99,13063.0,102.4974,102.4974,101.6541,101.7608,13063.0
2020-03-10 12:50:00,104.88,105.6,104.69,105.55,16639.0,101.6541,102.352,101.47,102.3035,16639.0
2020-03-10 12:55:00,105.67,105.78,105.14,105.24,17874.0,102.4198,102.5265,101.9061,102.0031,17874.0
2020-03-10 13:00:00,105.15,105.17,104.42,104.84,24930.0,101.9158,101.9352,101.2083,101.6154,24930.0
2020-03-10 13:05:00,104.86,105.36,104.47,105.25,23185.0,101.6348,102.1194,101.2567,102.0128,23185.0
2020-03-10 13:10:00,105.25,105.87,104.96,105.57,16352.0,102.0128,102.6137,101.7317,102.3229,16352.0
2020-03-10 13:15:00,105.5,105.69,105.12,105.54,15897.0,102.2551,102.4392,101.8868,102.2938,15897.0
2020-03-10 13:20:00,105.61,106.19,105.61,106.07,25722.0,102.3617,102.9238,102.3617,102.8075,25722.0
2020-03-10 13:25:00,106.03,106.11,105.67,106.05,21595.0,102.7688,102.8463,102.4198,102.7882,21595.0
2020-03-10 13:30:00,106.09,106.72,105.78,106.55,31549.0,102.8269,103.4375,102.5265,103.2728,31549.0
2020-03-10 13:35:00,106.49,106.51,105.86,105.93,17303.0,103.2146,103.234,102.604,102.6718,17303.0
2020-03-10 13:40:00,106.05,106.08,105.71,105.81,44114.0,102.7882,102.8172,102.4586,102.5555,44114.0
2020-03-10 13:45:00,105.67,105.7,104.69,104.85,28064.0,102.4198,102.4489,101.47,101.6251,28064.0
2020-03-10 13:50:00,104.99,105.09,104.4,104.49,11989.0,101.7608,101.8577,101.1889,101.2761,11989.0
2020-03-10 13:55:00,104.51,105.19,104.35,104.6,24472.0,101.2955,101.9546,101.1404,101.3827,24472.0
2020-03-10 14:00:00,104.61,104.72,104.32,104.66,23643.0,101.3924,101.4991,101.1114,101.4409,23643.0
2020-03-10 14:05:00,104.72,105.73,104.43,105.57,34014.0,101.4991,102.478,101.218,102.3229,34014.0
2020-03-10 14:10:00,105.49,105.8,105.28,105.78,24309.0,102.2454,102.5458,102.0418,102.5265,24309.0
2020-03-10 14:15:00,105.85,106.22,105.61,105.83,32857.0,102.5943,102.9529,102.3617,102.5749,32857.0
2020-03-10 14:20:00,105.77,106.17,105.25,105.31,20850.0,102.5168,102.9045,102.0128,102.0709,20850.0
2020-03-10 14:25:00,105.34,106.26,105.28,106.11,24068.0,102.1,102.9917,102.0418,102.8463,24068.0
2020-03-10 14:30:00,106.15,106.45,105.99,106.22,26697.0,102.8851,103.1758,102.73,102.9529,26697.0
2020-03-10 14:35:00,106.19,106.58,106.18,106.34,16545.0,102.9238,103.3018,102.9142,103.0692,16545.0
2020-03-10 14:40:00,106.45,107.86,106.37,107.68,33927.0,103.1758,104.5425,103.0983,104.368,33927.0
2020-03-10 14:45:00,107.66,108.29,107.52,108.26,26059.0,104.3486,104.9593,104.2129,104.9302,26059.0
2020-03-10 14:50:00,108.13,108.28,107.29,107.84,28229.0,104.8042,104.9496,103.99,104.5231,28229.0
2020-03-10 14:55:00,107.9,107.98,107.11,107.76,17008.0,104.5812,104.6588,103.8155,104.4456,17008.0
2020-03-10 15:00:00,107.72,108.31,107.55,108.24,24293.0,104.4068,104.9786,104.242,104.9108,24293.0
2020-03-10 15:05:00,108.31,108.48,107.8,107.86,23567.0,104.9786,105.1434,104.4843,104.5425,23567.0
2020-03-10 15:10:00,107.83,108.3,107.71,107.87,32533.0,104.5134,104.9689,104.3971,104.5522,32533.0
2020-03-10 15:15:00,107.86,108.59,107.5,108.47,47206.0,104.5425,105.25,104.1936,105.1337,47206.0
2020-03-10 15:20:00,108.46,108.79,108.09,108.43,39569.0,105.124,105.4439,104.7654,105.0949,39569.0
2020-03-10 15:25:00,108.34,108.38,107.93,108.01,106874.0,105.0077,105.0465,104.6103,104.6879,106874.0
2020-03-10 15:30:00,107.98,108.35,107.66,107.94,75122.0,104.6588,105.0174,104.3486,104.62,75122.0
2020-03-10 15:35:00,107.95,108.92,107.93,108.87,88839.0,104.6297,105.5699,104.6103,105.5214,88839.0
2020-03-10 15:40:00,108.91,109.47,108.79,109.09,61541.0,105.5602,106.103,105.4439,105.7346,61541.0
2020-03-10 15:45:00,109.11,109.5,108.88,109.35,89247.0,105.754,106.132,105.5311,105.9867,89247.0
2020-03-10 15:50:00,109.3,109.93,109.29,109.78,109094.0,105.9382,106.5488,105.9285,106.4034,109094.0
2020-03-10 15:55:00,109.8,110.03,109.51,109.99,189423.0,106.4228,106.6457,106.1417,106.607,189423.0
2020-03-11 09:30:00,106.2,106.5,104.65,105.83,217022.0,102.9335,103.2243,101.4312,102.5749,217022.0
2020-03-11 09:35:00,105.64,106.42,104.02,104.29,186324.0,102.3908,103.1468,100.8206,101.0823,186324.0
2020-03-11 09:40:00,104.29,104.99,103.66,104.22,103725.0,101.0823,101.7608,100.4717,101.0144,103725.0
2020-03-11 09:45:00,104.37,104.71,103.82,103.83,58611.0,101.1598,101.4894,100.6267,100.6364,58611.0
2020-03-11 09:50:00,103.83,104.78,103.72,104.21,175290.0,100.6364,101.5572,100.5298,101.0047,175290.0
2020-03-11 09:55:00,104.2,104.79,103.95,104.54,132266.0,100.9951,101.5669,100.7527,101.3246,132266.0
2020-03-11 10:00:00,104.52,104.72,103.84,104.2,88930.0,101.3052,101.4991,100.6461,100.9951,88930.0
2020-03-11 10:05:00,104.19,104.93,104.12,104.44,46506.0,100.9854,101.7026,100.9175,101.2277,46506.0
2020-03-11 10:10:00,104.6,104.82,103.8,103.88,34187.0,101.3827,101.596,100.6074,100.6849,34187.0
2020-03-11 10:15:00,103.88,104.01,103.28,103.38,101462.0,100.6849,100.8109,100.1033,100.2003,101462.0
2020-03-11 10:20:00,103.47,103.49,102.6,102.62,74234.0,100.2875,100.3069,99.4443,99.4636,74234.0
2020-03-11 10:25:00,102.62,102.81,101.66,101.78,76215.0,99.4636,99.6478,98.5332,98.6495,76215.0
2020-03-11 10:30:00,101.65,101.65,101.12,101.55,144424.0,98.5235,98.5235,98.0098,98.4266,144424.0
2020-03-11 10:35:00,101.52,101.75,100.94,101.74,165733.0,98.3975,98.6204,97.8353,98.6107,165733.0
2020-03-11 10:40:00,101.7,102.0,101.3,101.35,362696.0,98.5719,98.8627,98.1842,98.2327,362696.0
2020-03-11 10:45:00,101.37,102.26,101.24,101.48,132514.0,98.2521,99.1147,98.1261,98.3587,132514.0
2020-03-11 10:50:00,101.45,101.93,101.17,101.39,75837.0,98.3296,98.7949,98.0582,98.2715,75837.0
2020-03-11 10:55:00,101.41,102.06,101.06,101.84,61480.0,98.2909,98.9209,97.9516,98.7076,61480.0
2020-03-11 11:00:00,101.92,102.01,101.13,101.82,82824.0,98.7852,98.8724,98.0195,98.6883,82824.0
2020-03-11 11:05:00,101.84,102.19,101.44,102.08,45141.0,98.7076,99.0469,98.3199,98.9403,45141.0
2020-03-11 11:10:00,102.04,102.26,101.53,101.62,40556.0,98.9015,99.1147,98.4072,98.4944,40556.0
2020-03-11 11:15:00,101.59,101.68,101.0,101.04,49367.0,98.4653,98.5526,97.8935,97.9322,49367.0
2020-03-11 11:20:00,101.05,101.33,101.0,101.13,42532.0,97.9419,98.2133,97.8935,98.0195,42532.0
2020-03-11 11:25:00,101.18,101.82,101.12,101.58,49637.0,98.0679,98.6883,98.0098,98.4556,49637.0
2020-03-11 11:30:00,101.57,101.99,101.42,101.89,62565.0,98.4459,98.853,98.3006,98.7561,62565.0
2020-03-11 11:35:00,101.83,102.64,101.61,102.55,87179.0,98.6979,99.483,98.4847,99.3958,87179.0
2020-03-11 11:40:00,102.52,102.66,102.37,102.5,67258.0,99.3667,99.5024,99.2213,99.3473,67258.0
2020-03-11 11:45:00,102.52,102.99,102.01,102.92,70750.0,99.3667,99.8223,98.8724,99.7544,70750.0
2020-03-11 11:50:00,102.91,103.28,102.78,102.98,34414.0,99.7447,100.1033,99.6187,99.8126,34414.0
2020-03-11 11:55:00,103.01,103.38,102.96,103.22,47259.0,99.8417,100.2003,99.7932,100.0452,47259.0
2020-03-11 12:00:00,103.18,103.53,103.1,103.48,63407.0,100.0064,100.3457,99.9289,100.2972,63407.0
2020-03-11 12:05:00,103.58,104.09,103.5,103.95,40800.0,100.3941,100.8884,100.3166,100.7527,40800.0
2020-03-11 12:10:00,103.97,105.02,103.96,104.9,80761.0,100.7721,101.7898,100.7624,101.6735,80761.0
2020-03-11 12:15:00,104.92,105.44,104.76,105.44,65656.0,101.6929,102.1969,101.5378,102.1969,65656.0
2020-03-11 12:20:00,105.44,105.66,104.73,105.13,106339.0,102.1969,102.4101,101.5088,101.8964,106339.0
2020-03-11 12:25:00,105.09,105.32,104.73,104.82,70438.0,101.8577,102.0806,101.5088,101.596,70438.0
2020-03-11 12:30:00,104.8,104.8,103.77,104.06,92027.0,101.5766,101.5766,100.5783,100.8594,92027.0
2020-03-11 12:35:00,104.07,104.11,103.12,103.13,48275.0,100.8691,100.9078,99.9483,99.958,48275.0
2020-03-11 12:40:00,103.18,103.42,102.5,102.67,54668.0,100.0064,100.239,99.3473,99.5121,54668.0
2020-03-11 12:45:00,102.74,103.04,102.28,102.48,123671.0,99.58,99.8707,99.1341,99.328,123671.0
2020-03-11 12:50:00,102.45,102.84,102.03,102.06,252942.0,99.2989,99.6769,98.8918,98.9209,252942.0
2020-03-11 12:55:00,102.0,102.2,101.66,101.93,76099.0,98.8627,99.0566,98.5332,98.7949,76099.0
2020-03-11 13:00:00,101.93,101.93,100.71,101.02,103736.0,98.7949,98.7949,97.6124,97.9129,103736.0
2020-03-11 13:05:00,101.02,101.41,100.83,101.27,44672.0,97.9129,98.2909,97.7287,98.1552,44672.0
2020-03-11 13:10:00,101.3,101.44,101.0,101.14,227516.0,98.1842,98.3199,97.8935,98.0292,227516.0
2020-03-11 13:15:00,101.11,101.95,101.11,101.87,17540.0,98.0001,98.8143,98.0001,98.7367,17540.0
2020-03-11 13:20:00,101.79,102.2,101.79,102.12,23797.0,98.6592,99.0566,98.6592,98.979,23797.0
2020-03-11 13:25:00,102.13,103.04,102.12,103.01,24472.0,98.9887,99.8707,98.979,99.8417,24472.0
2020-03-11 13:30:00,102.96,103.15,102.69,102.93,26518.0,99.7932,99.9773,99.5315,99.7641,26518.0
2020-03-11 13:35:00,102.95,103.3,102.9,102.95,29448.0,99.7835,100.1227,99.735,99.7835,29448.0
2020-03-11 13:40:00,102.97,103.14,102.7,102.7,24107.0,99.8029,99.9677,99.5412,99.5412,24107.0
2020-03-11 13:45:00,102.65,103.53,102.63,103.27,26366.0,99.4927,100.3457,99.4733,100.0937,26366.0
2020-03-11 13:50:00,103.28,103.39,102.82,102.93,23659.0,100.1033,100.21,99.6575,99.7641,23659.0
2020-03-11 13:55:00,102.94,103.68,102.93,103.24,22865.0,99.7738,100.491,99.7641,100.0646,22865.0
2020-03-11 14:00:00,103.25,103.4,102.72,102.82,23833.0,100.0743,100.2197,99.5606,99.6575,23833.0
2020-03-11 14:05:00,102.85,103.07,102.46,102.63,25240.0,99.6866,99.8998,99.3086,99.4733,25240.0
2020-03-11 14:10:00,102.68,102.7,101.96,102.09,43322.0,99.5218,99.5412,98.8239,98.95,43322.0
2020-03-11 14:15:00,102.13,102.35,101.95,101.95,33831.0,98.9887,99.202,98.8143,98.8143,33831.0
2020-03-11 14:20:00,101.96,102.11,101.82,102.06,63455.0,98.8239,98.9693,98.6883,98.9209,63455.0
2020-03-11 14:25:00,102.08,102.33,102.06,102.15,32427.0,98.9403,99.1826,98.9209,99.0081,32427.0
2020-03-11 14:30:00,102.19,103.14,102.17,102.7,22985.0,99.0469,99.9677,99.0275,99.5412,22985.0
2020-03-11 14:35:00,102.73,102.9,102.21,102.31,71852.0,99.5703,99.735,99.0663,99.1632,71852.0
2020-03-11 14:40:00,102.36,102.9,101.61,101.67,147842.0,99.2116,99.735,98.4847,98.5429,147842.0
2020-03-11 14:45:00,101.7,102.28,101.61,101.62,109610.0,98.5719,99.1341,98.4847,98.4944,109610.0
2020-03-11 14:50:00,101.7,102.03,101.3,101.67,73358.0,98.5719,98.8918,98.1842,98.5429,73358.0
2020-03-11 14:55:00,101.66,101.88,101.33,101.52,138581.0,98.5332,98.7464,98.2133,98.3975,138581.0
2020-03-11 15:00:00,101.51,101.54,100.81,100.86,70003.0,98.3878,98.4169,97.7093,97.7578,70003.0
2020-03-11 15:05:00,100.88,100.89,100.16,100.3,93484.0,97.7772,97.7869,97.0793,97.215,93484.0
2020-03-11 15:10:00,100.32,100.69,100.0,100.02,96614.0,97.2344,97.593,96.9242,96.9436,96614.0
2020-03-11 15:15:00,100.03,100.31,99.92,100.18,93421.0,96.9533,97.2247,96.8467,97.0987,93421.0
2020-03-11 15:20:00,100.15,100.52,100.08,100.2,97050.0,97.0696,97.4282,97.0018,97.1181,97050.0
2020-03-11 15:25:00,100.17,100.72,100.17,100.48,148086.0,97.089,97.6221,97.089,97.3895,148086.0
2020-03-11 15:30:00,100.4,100.89,99.95,100.77,137371.0,97.3119,97.7869,96.8758,97.6706,137371.0
2020-03-11 15:35:00,100.72,100.93,100.44,100.45,80961.0,97.6221,97.8256,97.3507,97.3604,80961.0
2020-03-11 15:40:00,100.48,100.72,100.0,100.11,85066.0,97.3895,97.6221,96.9242,97.0309,85066.0
2020-03-11 15:45:00,100.14,100.59,100.03,100.3,371973.0,97.0599,97.4961,96.9533,97.215,371973.0
2020-03-11 15:50:00,100.29,100.29,99.56,100.05,342872.0,97.2053,97.2053,96.4978,96.9727,342872.0
2020-03-11 15:55:00,100.05,100.27,99.94,100.11,398547.0,96.9727,97.1859,96.8661,97.0309,398547.0
2020-03-12 09:30:00,89.91,92.48,88.8,91.75,291628.0,87.1446,89.6355,86.0687,88.928,291628.0
2020-03-12 09:35:00,91.75,92.75,91.75,92.58,36908.0,88.928,89.8972,88.928,89.7325,36908.0
2020-03-12 09:40:00,92.58,92.58,92.58,92.58,0.0,89.7325,89.7325,89.7325,89.7325,0.0
2020-03-12 09:45:00,92.58,92.58,92.58,92.58,0.0,89.7325,89.7325,89.7325,89.7325,0.0
2020-03-12 09:50:00,89.0,91.51,89.0,90.35,130082.0,86.2626,88.6954,86.2626,87.571,130082.0
2020-03-12 09:55:00,90.32,93.52,90.22,93.31,131303.0,87.542,90.6435,87.445,90.44,131303.0
2020-03-12 10:00:00,93.2,93.86,92.47,93.07,142660.0,90.3334,90.9731,89.6258,90.2074,142660.0
2020-03-12 10:05:00,93.05,93.68,92.82,92.97,193086.0,90.188,90.7986,89.9651,90.1105,193086.0
2020-03-12 10:10:00,92.94,93.33,92.66,93.16,110967.0,90.0814,90.4594,89.81,90.2946,110967.0
2020-03-12 10:15:00,93.23,93.98,92.84,93.98,115134.0,90.3625,91.0894,89.9845,91.0894,115134.0
2020-03-12 10:20:00,93.98,94.1,92.8,93.08,170390.0,91.0894,91.2057,89.9457,90.2171,170390.0
2020-03-12 10:25:00,93.12,93.25,92.39,92.49,92061.0,90.2558,90.3818,89.5483,89.6452,92061.0
2020-03-12 10:30:00,92.54,93.19,92.44,92.85,97908.0,89.6937,90.3237,89.5968,89.9942,97908.0
2020-03-12 10:35:00,92.85,92.94,92.39,92.64,92795.0,89.9942,90.0814,89.5483,89.7906,92795.0
2020-03-12 10:40:00,92.6,92.99,92.55,92.7,104684.0,89.7518,90.1298,89.7034,89.8488,104684.0
2020-03-12 10:45:00,92.77,93.36,92.71,93.2,132348.0,89.9166,90.4885,89.8585,90.3334,132348.0
2020-03-12 10:50:00,93.13,94.27,93.0,94.14,112266.0,90.2655,91.3705,90.1395,91.2445,112266.0
2020-03-12 10:55:00,94.06,94.12,93.48,93.69,102589.0,91.1669,91.2251,90.6048,90.8083,102589.0
2020-03-12 11:00:00,93.64,93.64,92.74,93.19,72273.0,90.7599,90.7599,89.8875,90.3237,72273.0
2020-03-12 11:05:00,93.19,93.23,92.86,93.13,90164.0,90.3237,90.3625,90.0038,90.2655,90164.0
2020-03-12 11:10:00,93.02,93.21,92.79,93.02,69930.0,90.1589,90.3431,89.936,90.1589,69930.0
2020-03-12 11:15:00,93.02,93.37,92.63,93.04,113244.0,90.1589,90.4982,89.7809,90.1783,113244.0
2020-03-12 11:20:00,93.05,93.84,92.95,93.82,40577.0,90.188,90.9537,90.0911,90.9343,40577.0
2020-03-12 11:25:00,93.82,93.93,93.08,93.27,57735.0,90.9343,91.0409,90.2171,90.4012,57735.0
2020-03-12 11:30:00,93.27,93.72,93.08,93.14,50052.0,90.4012,90.8374,90.2171,90.2752,50052.0
2020-03-12 11:35:00,93.13,93.44,92.96,93.31,67354.0,90.2655,90.566,90.1008,90.44,67354.0
2020-03-12 11:40:00,93.35,93.69,93.24,93.43,39252.0,90.4788,90.8083,90.3722,90.5563,39252.0
2020-03-12 11:45:00,93.48,93.48,93.2,93.3,41068.0,90.6048,90.6048,90.3334,90.4303,41068.0
2020-03-12 11:50:00,93.26,93.49,93.13,93.46,47567.0,90.3915,90.6145,90.2655,90.5854,47567.0
2020-03-12 11:55:00,93.47,93.78,93.4,93.52,40482.0,90.5951,90.8955,90.5272,90.6435,40482.0
2020-03-12 12:00:00,93.52,93.66,93.39,93.61,43173.0,90.6435,90.7792,90.5175,90.7308,43173.0
2020-03-12 12:05:00,93.61,93.94,93.46,93.59,45488.0,90.7308,91.0506,90.5854,90.7114,45488.0
2020-03-12 12:10:00,93.68,93.77,93.56,93.59,92969.0,90.7986,90.8859,90.6823,90.7114,92969.0
2020-03-12 12:15:00,93.58,94.09,93.41,93.44,64646.0,90.7017,91.196,90.5369,90.566,64646.0
2020-03-12 12:20:00,93.39,94.37,93.34,94.18,91565.0,90.5175,91.4674,90.4691,91.2832,91565.0
2020-03-12 12:25:00,94.16,94.55,93.83,94.53,46844.0,91.2639,91.6419,90.944,91.6225,46844.0
2020-03-12 12:30:00,94.49,94.52,94.18,94.46,34803.0,91.5837,91.6128,91.2832,91.5546,34803.0
2020-03-12 12:35:00,94.42,94.53,94.18,94.19,44235.0,91.5159,91.6225,91.2832,91.2929,44235.0
2020-03-12 12:40:00,94.09,94.21,93.59,93.64,41184.0,91.196,91.3123,90.7114,90.7599,41184.0
2020-03-12 12:45:00,93.62,94.07,93.52,93.61,42941.0,90.7405,91.1766,90.6435,90.7308,42941.0
2020-03-12 12:50:00,93.6,94.96,93.16,94.57,100243.0,90.7211,92.0393,90.2946,91.6612,100243.0
2020-03-12 12:55:00,94.52,95.67,94.29,95.38,201562.0,91.6128,92.7274,91.3899,92.4463,201562.0
2020-03-12 13:00:00,95.37,97.4,95.27,97.01,167611.0,92.4366,94.4042,92.3397,94.0262,167611.0
2020-03-12 13:05:00,97.02,97.81,96.66,97.0,56320.0,94.0359,94.8016,93.687,94.0165,56320.0
2020-03-12 13:10:00,97.0,97.13,96.24,96.51,387539.0,94.0165,94.1425,93.2799,93.5416,387539.0
2020-03-12 13:15:00,96.5,97.1,96.25,97.09,211769.0,93.5319,94.1134,93.2896,94.1037,211769.0
2020-03-12 13:20:00,97.03,97.03,96.25,96.32,44834.0,94.0456,94.0456,93.2896,93.3574,44834.0
2020-03-12 13:25:00,96.26,96.48,96.0,96.06,90680.0,93.2993,93.5125,93.0473,93.1054,90680.0
2020-03-12 13:30:00,96.01,96.13,95.4,95.5,71932.0,93.057,93.1733,92.4657,92.5626,71932.0
2020-03-12 13:35:00,95.42,95.43,94.19,94.19,58008.0,92.4851,92.4948,91.2929,91.2929,58008.0
2020-03-12 13:40:00,94.25,94.25,93.68,93.77,70627.0,91.3511,91.3511,90.7986,90.8859,70627.0
2020-03-12 13:45:00,93.73,95.02,93.55,94.9,52008.0,90.8471,92.0974,90.6726,91.9811,52008.0
2020-03-12 13:50:00,94.95,95.5,94.74,94.85,60852.0,92.0296,92.5626,91.826,91.9326,60852.0
2020-03-12 13:55:00,94.86,95.92,94.81,95.8,28022.0,91.9423,92.9697,91.8939,92.8534,28022.0
2020-03-12 14:00:00,95.87,96.05,95.01,95.57,79634.0,92.9213,93.0957,92.0877,92.6305,79634.0
2020-03-12 14:05:00,95.56,95.97,95.15,95.38,40093.0,92.6208,93.0182,92.2234,92.4463,40093.0
2020-03-12 14:10:00,95.28,95.45,94.77,95.08,64601.0,92.3494,92.5142,91.8551,92.1556,64601.0
2020-03-12 14:15:00,95.08,95.56,94.99,95.25,31429.0,92.1556,92.6208,92.0683,92.3203,31429.0
2020-03-12 14:20:00,95.2,95.42,95.0,95.09,61928.0,92.2719,92.4851,92.078,92.1653,61928.0
2020-03-12 14:25:00,95.13,95.6,94.99,95.25,71752.0,92.204,92.6596,92.0683,92.3203,71752.0
2020-03-12 14:30:00,95.16,95.45,95.05,95.09,115989.0,92.2331,92.5142,92.1265,92.1653,115989.0
2020-03-12 14:35:00,95.11,95.2,94.61,94.86,68337.0,92.1846,92.2719,91.7,91.9423,68337.0
2020-03-12 14:40:00,94.94,95.3,94.77,94.86,33865.0,92.0199,92.3688,91.8551,91.9423,33865.0
2020-03-12 14:45:00,94.96,95.29,94.81,95.29,60554.0,92.0393,92.3591,91.8939,92.3591,60554.0
2020-03-12 14:50:00,95.21,95.71,94.86,94.91,197426.0,92.2816,92.7662,91.9423,91.9908,197426.0
2020-03-12 14:55:00,94.95,95.49,94.95,95.06,38099.0,92.0296,92.553,92.0296,92.1362,38099.0
2020-03-12 15:00:00,95.08,95.24,94.95,94.98,55262.0,92.1556,92.3106,92.0296,92.0586,55262.0
2020-03-12 15:05:00,94.97,95.19,94.73,94.86,70896.0,92.0489,92.2622,91.8163,91.9423,70896.0
2020-03-12 15:10:00,94.83,95.26,94.7,94.83,74641.0,91.9133,92.33,91.7873,91.9133,74641.0
2020-03-12 15:15:00,94.82,94.82,94.42,94.44,57886.0,91.9036,91.9036,91.5159,91.5352,57886.0
2020-03-12 15:20:00,94.47,94.88,94.12,94.71,96271.0,91.5643,91.9617,91.2251,91.7969,96271.0
2020-03-12 15:25:00,94.71,94.9,94.51,94.51,215764.0,91.7969,91.9811,91.6031,91.6031,215764.0
2020-03-12 15:30:00,94.52,94.52,93.78,94.1,407616.0,91.6128,91.6128,90.8955,91.2057,407616.0
2020-03-12 15:35:00,94.07,94.27,93.52,93.6,56801.0,91.1766,91.3705,90.6435,90.7211,56801.0
2020-03-12 15:40:00,93.59,94.59,93.54,93.86,83510.0,90.7114,91.6806,90.6629,90.9731,83510.0
2020-03-12 15:45:00,93.9,94.12,93.05,94.0,91485.0,91.0119,91.2251,90.188,91.1088,91485.0
2020-03-12 15:50:00,94.06,94.59,93.31,93.91,187856.0,91.1669,91.6806,90.44,91.0215,187856.0
2020-03-12 15:55:00,93.91,93.99,93.55,93.71,241616.0,91.0215,91.0991,90.6726,90.8277,241616.0
2020-03-13 09:30:00,98.23,100.78,98.23,99.56,140209.0,95.2087,97.6802,95.2087,96.4978,140209.0
2020-03-13 09:35:00,99.73,99.78,98.66,98.76,73533.0,96.6625,96.711,95.6255,95.7224,73533.0
2020-03-13 09:40:00,98.61,98.79,97.81,98.11,168243.0,95.577,95.7515,94.8016,95.0924,168243.0
2020-03-13 09:45:00,98.1,98.36,97.37,97.59,82009.0,95.0827,95.3347,94.3751,94.5884,82009.0
2020-03-13 09:50:00,97.54,97.54,96.01,96.09,56015.0,94.5399,94.5399,93.057,93.1345,56015.0
2020-03-13 09:55:00,96.11,97.05,96.0,96.9,35915.0,93.1539,94.065,93.0473,93.9196,35915.0
2020-03-13 10:00:00,96.9,96.96,96.14,96.22,78057.0,93.9196,93.9777,93.183,93.2605,78057.0
2020-03-13 10:05:00,96.27,96.85,95.76,95.76,87620.0,93.309,93.8711,92.8146,92.8146,87620.0
2020-03-13 10:10:00,95.75,96.05,95.14,95.21,63177.0,92.805,93.0957,92.2137,92.2816,63177.0
2020-03-13 10:15:00,95.2,96.97,95.01,96.72,66137.0,92.2719,93.9874,92.0877,93.7451,66137.0
2020-03-13 10:20:00,96.63,97.38,96.29,97.14,76497.0,93.6579,94.3848,93.3283,94.1522,76497.0
2020-03-13 10:25:00,97.09,97.44,95.94,95.96,80667.0,94.1037,94.443,92.9891,93.0085,80667.0
2020-03-13 10:30:00,96.01,97.03,95.97,96.62,147608.0,93.057,94.0456,93.0182,93.6482,147608.0
2020-03-13 10:35:00,96.54,96.7,95.78,95.9,73752.0,93.5707,93.7257,92.834,92.9503,73752.0
2020-03-13 10:40:00,95.85,96.0,95.35,95.73,38846.0,92.9019,93.0473,92.4173,92.7856,38846.0
2020-03-13 10:45:00,95.69,95.99,95.54,95.76,48849.0,92.7468,93.0376,92.6014,92.8146,48849.0
2020-03-13 10:50:00,95.72,95.85,95.55,95.7,49746.0,92.7759,92.9019,92.6111,92.7565,49746.0
2020-03-13 10:55:00,95.7,95.8,95.0,95.04,68475.0,92.7565,92.8534,92.078,92.1168,68475.0
2020-03-13 11:00:00,95.03,95.2,94.84,94.98,64700.0,92.1071,92.2719,91.9229,92.0586,64700.0
2020-03-13 11:05:00,94.97,95.16,94.67,95.16,62071.0,92.0489,92.2331,91.7582,92.2331,62071.0
2020-03-13 11:10:00,95.14,95.14,94.14,94.83,39909.0,92.2137,92.2137,91.2445,91.9133,39909.0
2020-03-13 11:15:00,94.68,94.76,94.24,94.39,34655.0,91.7679,91.8454,91.3414,91.4868,34655.0
2020-03-13 11:20:00,94.4,94.91,94.09,94.14,117930.0,91.4965,91.9908,91.196,91.2445,117930.0
2020-03-13 11:25:00,94.07,94.15,93.1,93.1,40263.0,91.1766,91.2542,90.2365,90.2365,40263.0
2020-03-13 11:30:00,93.17,93.24,91.89,91.99,58182.0,90.3043,90.3722,89.0637,89.1606,58182.0
2020-03-13 11:35:00,91.84,92.64,91.78,92.4,56519.0,89.0152,89.7906,88.9571,89.558,56519.0
2020-03-13 11:40:00,92.47,92.66,91.6,91.6,32794.0,89.6258,89.81,88.7826,88.7826,32794.0
2020-03-13 11:45:00,91.78,92.4,91.75,92.26,46595.0,88.9571,89.558,88.928,89.4223,46595.0
2020-03-13 11:50:00,92.19,93.51,92.18,93.47,76435.0,89.3545,90.6339,89.3448,90.5951,76435.0
2020-03-13 11:55:00,93.34,94.69,93.27,94.05,53372.0,90.4691,91.7776,90.4012,91.1572,53372.0
2020-03-13 12:00:00,94.06,94.13,93.25,93.73,48784.0,91.1669,91.2348,90.3818,90.8471,48784.0
2020-03-13 12:05:00,93.73,93.74,92.54,92.8,36638.0,90.8471,90.8568,89.6937,89.9457,36638.0
2020-03-13 12:10:00,92.82,93.5,92.68,93.11,29810.0,89.9651,90.6242,89.8294,90.2462,29810.0
2020-03-13 12:15:00,93.14,93.75,92.82,93.51,42654.0,90.2752,90.8665,89.9651,90.6339,42654.0
2020-03-13 12:20:00,93.51,93.71,93.4,93.67,39203.0,90.6339,90.8277,90.5272,90.7889,39203.0
2020-03-13 12:25:00,93.53,94.11,93.51,93.71,33434.0,90.6532,91.2154,90.6339,90.8277,33434.0
2020-03-13 12:30:00,93.63,94.68,93.63,94.11,42153.0,90.7502,91.7679,90.7502,91.2154,42153.0
2020-03-13 12:35:00,94.0,94.25,93.72,94.06,34577.0,91.1088,91.3511,90.8374,91.1669,34577.0
2020-03-13 12:40:00,94.0,94.26,93.94,94.05,27790.0,91.1088,91.3608,91.0506,91.1572,27790.0
2020-03-13 12:45:00,94.0,94.35,93.78,94.18,34449.0,91.1088,91.448,90.8955,91.2832,34449.0
2020-03-13 12:50:00,94.06,94.26,93.9,93.98,66414.0,91.1669,91.3608,91.0119,91.0894,66414.0
2020-03-13 12:55:00,93.99,94.1,93.48,93.54,69452.0,91.0991,91.2057,90.6048,90.6629,69452.0
2020-03-13 13:00:00,93.43,94.51,93.16,94.13,251729.0,90.5563,91.6031,90.2946,91.2348,251729.0
2020-03-13 13:05:00,94.17,94.97,94.0,94.6,49716.0,91.2736,92.0489,91.1088,91.6903,49716.0
2020-03-13 13:10:00,94.61,95.13,94.45,94.71,58868.0,91.7,92.204,91.5449,91.7969,58868.0
2020-03-13 13:15:00,94.7,94.9,94.22,94.79,26433.0,91.7873,91.9811,91.322,91.8745,26433.0
2020-03-13 13:20:00,94.7,95.12,94.32,94.53,67151.0,91.7873,92.1943,91.4189,91.6225,67151.0
2020-03-13 13:25:00,94.54,94.89,94.41,94.89,43454.0,91.6322,91.9714,91.5062,91.9714,43454.0
2020-03-13 13:30:00,94.89,95.56,94.86,94.95,152854.0,91.9714,92.6208,91.9423,92.0296,152854.0
2020-03-13 13:35:00,94.86,94.94,94.36,94.66,34559.0,91.9423,92.0199,91.4577,91.7485,34559.0
2020-03-13 13:40:00,94.66,95.2,94.43,94.59,67355.0,91.7485,92.2719,91.5256,91.6806,67355.0
2020-03-13 13:45:00,94.54,94.78,94.42,94.67,37188.0,91.6322,91.8648,91.5159,91.7582,37188.0
2020-03-13 13:50:00,94.62,94.83,94.4,94.43,37278.0,91.7097,91.9133,91.4965,91.5256,37278.0
2020-03-13 13:55:00,94.42,94.66,94.11,94.27,36542.0,91.5159,91.7485,91.2154,91.3705,36542.0
2020-03-13 14:00:00,94.23,94.36,93.13,93.67,82636.0,91.3317,91.4577,90.2655,90.7889,82636.0
2020-03-13 14:05:00,93.72,94.29,93.56,94.02,177810.0,90.8374,91.3899,90.6823,91.1282,177810.0
2020-03-13 14:10:00,94.05,94.06,93.48,93.58,77437.0,91.1572,91.1669,90.6048,90.7017,77437.0
2020-03-13 14:15:00,93.57,94.09,93.57,93.72,30303.0,90.692,91.196,90.692,90.8374,30303.0
2020-03-13 14:20:00,93.74,93.84,93.6,93.83,37279.0,90.8568,90.9537,90.7211,90.944,37279.0
2020-03-13 14:25:00,93.79,93.79,93.47,93.59,35080.0,90.9052,90.9052,90.5951,90.7114,35080.0
2020-03-13 14:30:00,93.61,93.63,93.02,93.53,73601.0,90.7308,90.7502,90.1589,90.6532,73601.0
2020-03-13 14:35:00,93.54,94.16,92.51,92.53,46345.0,90.6629,91.2639,89.6646,89.684,46345.0
2020-03-13 14:40:00,92.51,94.08,92.5,93.74,42656.0,89.6646,91.1863,89.6549,90.8568,42656.0
2020-03-13 14:45:00,93.74,93.91,93.56,93.74,32322.0,90.8568,91.0215,90.6823,90.8568,32322.0
2020-03-13 14:50:00,93.77,94.15,93.6,93.83,46790.0,90.8859,91.2542,90.7211,90.944,46790.0
2020-03-13 14:55:00,93.78,94.11,93.61,93.68,36043.0,90.8955,91.2154,90.7308,90.7986,36043.0
2020-03-13 15:00:00,93.67,94.3,93.58,93.82,379801.0,90.7889,91.3996,90.7017,90.9343,379801.0
2020-03-13 15:05:00,93.77,94.48,93.73,94.33,40811.0,90.8859,91.574,90.8471,91.4286,40811.0
2020-03-13 15:10:00,94.33,95.13,94.31,95.11,92202.0,91.4286,92.204,91.4092,92.1846,92202.0
2020-03-13 15:15:00,95.08,95.15,94.73,94.97,94478.0,92.1556,92.2234,91.8163,92.0489,94478.0
2020-03-13 15:20:00,94.96,95.3,94.88,95.02,57855.0,92.0393,92.3688,91.9617,92.0974,57855.0
2020-03-13 15:25:00,94.97,95.15,94.63,95.14,65967.0,92.0489,92.2234,91.7194,92.2137,65967.0
2020-03-13 15:30:00,95.1,95.25,93.4,93.45,93709.0,92.1749,92.3203,90.5272,90.5757,93709.0
2020-03-13 15:35:00,93.41,94.84,93.31,94.39,56165.0,90.5369,91.9229,90.44,91.4868,56165.0
2020-03-13 15:40:00,94.3,96.38,94.02,95.34,153839.0,91.3996,93.4156,91.1282,92.4076,153839.0
2020-03-13 15:45:00,95.3,96.14,94.5,95.43,504218.0,92.3688,93.183,91.5934,92.4948,504218.0
2020-03-13 15:50:00,95.58,96.18,95.3,95.77,179459.0,92.6402,93.2217,92.3688,92.8243,179459.0
2020-03-13 15:55:00,95.83,96.3,95.57,95.61,819251.0,92.8825,93.338,92.6305,92.6693,819251.0
2020-03-16 09:30:00,85.04,85.04,84.49,84.49,4770.0,82.4244,82.4244,81.8913,81.8913,4770.0
2020-03-16 09:35:00,84.49,84.49,84.49,84.49,0.0,81.8913,81.8913,81.8913,81.8913,0.0
2020-03-16 09:40:00,84.49,84.49,84.49,84.49,0.0,81.8913,81.8913,81.8913,81.8913,0.0
2020-03-16 09:45:00,83.8,84.4,78.12,79.45,437789.0,81.2225,81.8041,75.7172,77.0063,437789.0
2020-03-16 09:50:00,79.49,80.74,79.36,80.66,277603.0,77.0451,78.2566,76.9191,78.1791,277603.0
2020-03-16 09:55:00,80.71,83.87,80.59,82.25,127451.0,78.2275,81.2904,78.1112,79.7202,127451.0
2020-03-16 10:00:00,82.15,83.06,81.87,82.1,137276.0,79.6233,80.5053,79.3519,79.5748,137276.0
2020-03-16 10:05:00,81.98,82.76,81.55,81.55,200304.0,79.4585,80.2145,79.0417,79.0417,200304.0
2020-03-16 10:10:00,81.67,81.69,80.33,80.98,158416.0,79.158,79.1774,77.8592,78.4892,158416.0
2020-03-16 10:15:00,80.98,81.23,80.36,80.49,206120.0,78.4892,78.7316,77.8883,78.0143,206120.0
2020-03-16 10:20:00,80.6,80.61,79.72,80.15,126962.0,78.1209,78.1306,77.268,77.6848,126962.0
2020-03-16 10:25:00,80.15,80.61,79.96,80.01,83889.0,77.6848,78.1306,77.5006,77.5491,83889.0
2020-03-16 10:30:00,80.04,83.79,80.04,83.79,117281.0,77.5782,81.2128,77.5782,81.2128,117281.0
2020-03-16 10:35:00,83.71,86.42,83.69,86.37,192146.0,81.1353,83.7619,81.1159,83.7135,192146.0
2020-03-16 10:40:00,86.34,89.07,85.36,85.91,212359.0,83.6844,86.3304,82.7345,83.2676,212359.0
2020-03-16 10:45:00,86.02,86.83,84.42,85.07,81928.0,83.3742,84.1593,81.8234,82.4534,81928.0
2020-03-16 10:50:00,85.01,85.01,83.85,84.34,62246.0,82.3953,82.3953,81.271,81.7459,62246.0
2020-03-16 10:55:00,84.3,84.87,84.05,84.06,62928.0,81.7071,82.2596,81.4648,81.4745,62928.0
2020-03-16 11:00:00,84.13,84.51,83.13,83.16,124088.0,81.5424,81.9107,80.5731,80.6022,124088.0
2020-03-16 11:05:00,83.13,84.0,83.03,83.84,103049.0,80.5731,81.4164,80.4762,81.2613,103049.0
2020-03-16 11:10:00,83.9,85.06,83.82,84.49,38726.0,81.3194,82.4438,81.2419,81.8913,38726.0
2020-03-16 11:15:00,84.47,86.1,84.25,85.64,75534.0,81.8719,83.4518,81.6587,83.0059,75534.0
2020-03-16 11:20:00,85.64,87.18,85.28,87.15,98030.0,83.0059,84.4985,82.657,84.4695,98030.0
2020-03-16 11:25:00,87.19,87.87,87.01,87.55,75714.0,84.5082,85.1673,84.3338,84.8572,75714.0
2020-03-16 11:30:00,87.59,87.72,85.82,86.09,57798.0,84.8959,85.0219,83.1804,83.4421,57798.0
2020-03-16 11:35:00,86.06,86.93,86.01,86.49,64483.0,83.413,84.2562,83.3645,83.8298,64483.0
2020-03-16 11:40:00,86.42,86.57,85.65,85.8,55183.0,83.7619,83.9073,83.0156,83.161,55183.0
2020-03-16 11:45:00,85.77,85.87,84.89,85.14,48824.0,83.1319,83.2288,82.279,82.5213,48824.0
2020-03-16 11:50:00,85.19,85.76,85.19,85.33,68986.0,82.5698,83.1222,82.5698,82.7054,68986.0
2020-03-16 11:55:00,85.38,85.82,85.35,85.79,72925.0,82.7539,83.1804,82.7248,83.1513,72925.0
2020-03-16 12:00:00,85.77,85.78,85.14,85.68,43964.0,83.1319,83.1416,82.5213,83.0447,43964.0
2020-03-16 12:05:00,85.69,85.81,85.22,85.56,52717.0,83.0544,83.1707,82.5988,82.9284,52717.0
2020-03-16 12:10:00,85.55,86.7,85.44,85.98,123513.0,82.9187,84.0333,82.8121,83.3355,123513.0
2020-03-16 12:15:00,86.04,86.9,85.94,86.55,117706.0,83.3936,84.2272,83.2967,83.8879,117706.0
2020-03-16 12:20:00,86.53,86.88,86.45,86.49,59514.0,83.8685,84.2078,83.791,83.8298,59514.0
2020-03-16 12:25:00,86.5,87.08,86.05,86.11,79437.0,83.8395,84.4016,83.4033,83.4615,79437.0
2020-03-16 12:30:00,86.18,86.51,86.08,86.28,60804.0,83.5293,83.8492,83.4324,83.6262,60804.0
2020-03-16 12:35:00,86.3,86.95,86.06,86.44,97033.0,83.6456,84.2756,83.413,83.7813,97033.0
2020-03-16 12:40:00,86.51,87.48,86.51,87.36,56479.0,83.8492,84.7893,83.8492,84.673,56479.0
2020-03-16 12:45:00,87.28,87.8,87.15,87.26,42196.0,84.5955,85.0995,84.4695,84.5761,42196.0
2020-03-16 12:50:00,87.28,87.33,86.85,86.99,38769.0,84.5955,84.6439,84.1787,84.3144,38769.0
2020-03-16 12:55:00,86.91,87.35,86.74,87.2,34676.0,84.2369,84.6633,84.0721,84.5179,34676.0
2020-03-16 13:00:00,87.27,87.69,87.02,87.66,51125.0,84.5858,84.9929,84.3435,84.9638,51125.0
2020-03-16 13:05:00,87.7,87.77,87.27,87.37,50025.0,85.0026,85.0704,84.5858,84.6827,50025.0
2020-03-16 13:10:00,87.3,88.63,87.3,88.26,57296.0,84.6149,85.9039,84.6149,85.5453,57296.0
2020-03-16 13:15:00,88.23,88.77,88.17,88.62,39275.0,85.5163,86.0396,85.4581,85.8943,39275.0
2020-03-16 13:20:00,88.63,89.07,88.32,89.04,49251.0,85.9039,86.3304,85.6035,86.3013,49251.0
2020-03-16 13:25:00,89.0,89.93,88.87,89.92,67064.0,86.2626,87.164,86.1366,87.1543,67064.0
2020-03-16 13:30:00,89.87,90.32,89.32,90.06,69278.0,87.1058,87.542,86.5727,87.29,69278.0
2020-03-16 13:35:00,90.18,90.3,89.5,89.81,60780.0,87.4063,87.5226,86.7472,87.0477,60780.0
2020-03-16 13:40:00,89.73,90.26,89.12,89.6,64592.0,86.9701,87.4838,86.3789,86.8441,64592.0
2020-03-16 13:45:00,89.57,90.25,89.51,89.78,57959.0,86.815,87.4741,86.7569,87.0186,57959.0
2020-03-16 13:50:00,89.78,91.08,89.34,89.36,76020.0,87.0186,88.2786,86.5921,86.6115,76020.0
2020-03-16 13:55:00,89.33,90.0,89.28,89.92,38914.0,86.5824,87.2318,86.534,87.1543,38914.0
2020-03-16 14:00:00,89.88,89.88,89.24,89.39,51574.0,87.1155,87.1155,86.4952,86.6406,51574.0
2020-03-16 14:05:00,89.38,89.82,89.28,89.28,47875.0,86.6309,87.0573,86.534,86.534,47875.0
2020-03-16 14:10:00,89.27,89.98,88.74,89.47,103592.0,86.5243,87.2124,86.0106,86.7181,103592.0
2020-03-16 14:15:00,89.38,89.55,88.83,88.94,58424.0,86.6309,86.7957,86.0978,86.2044,58424.0
2020-03-16 14:20:00,88.94,89.94,88.92,89.11,74960.0,86.2044,87.1737,86.185,86.3692,74960.0
2020-03-16 14:25:00,89.17,89.65,89.09,89.16,70897.0,86.4273,86.8926,86.3498,86.4176,70897.0
2020-03-16 14:30:00,89.16,89.32,88.95,89.16,113941.0,86.4176,86.5727,86.2141,86.4176,113941.0
2020-03-16 14:35:00,89.2,89.23,88.25,88.33,101701.0,86.4564,86.4855,85.5356,85.6132,101701.0
2020-03-16 14:40:00,88.26,88.34,87.35,87.9,52409.0,85.5453,85.6229,84.6633,85.1964,52409.0
2020-03-16 14:45:00,88.09,88.4,87.67,87.91,59484.0,85.3806,85.681,84.9735,85.2061,59484.0
2020-03-16 14:50:00,87.91,88.05,87.8,87.97,97715.0,85.2061,85.3418,85.0995,85.2642,97715.0
2020-03-16 14:55:00,87.93,88.45,87.88,88.31,61155.0,85.2255,85.7295,85.177,85.5938,61155.0
2020-03-16 15:00:00,88.37,88.93,88.25,88.29,48877.0,85.6519,86.1947,85.5356,85.5744,48877.0
2020-03-16 15:05:00,88.33,88.57,87.81,87.96,34229.0,85.6132,85.8458,85.1092,85.2546,34229.0
2020-03-16 15:10:00,87.96,88.09,87.27,87.4,44543.0,85.2546,85.3806,84.5858,84.7118,44543.0
2020-03-16 15:15:00,87.4,87.84,87.39,87.56,83791.0,84.7118,85.1382,84.7021,84.8669,83791.0
2020-03-16 15:20:00,87.6,87.83,87.46,87.68,97534.0,84.9056,85.1286,84.7699,84.9832,97534.0
2020-03-16 15:25:00,87.66,87.8,86.88,86.96,97554.0,84.9638,85.0995,84.2078,84.2853,97554.0
2020-03-16 15:30:00,86.96,87.23,86.85,87.09,96027.0,84.2853,84.547,84.1787,84.4113,96027.0
2020-03-16 15:35:00,87.11,87.11,86.69,87.01,168542.0,84.4307,84.4307,84.0236,84.3338,168542.0
2020-03-16 15:40:00,87.03,87.99,86.92,87.86,110062.0,84.3532,85.2836,84.2465,85.1576,110062.0
2020-03-16 15:45:00,87.95,88.18,87.14,87.98,129841.0,85.2449,85.4678,84.4598,85.2739,129841.0
2020-03-16 15:50:00,87.98,87.99,86.85,86.87,234321.0,85.2739,85.2836,84.1787,84.1981,234321.0
2020-03-16 15:55:00,86.86,86.86,86.0,86.42,469868.0,84.1884,84.1884,83.3548,83.7619,469868.0
2020-03-17 09:30:00,87.52,89.61,87.51,88.23,137651.0,84.8281,86.8538,84.8184,85.5163,137651.0
2020-03-17 09:35:00,87.71,88.15,82.11,82.42,129811.0,85.0122,85.4387,79.5845,79.885,129811.0
2020-03-17 09:40:00,82.28,82.76,80.48,80.48,193143.0,79.7493,80.2145,78.0046,78.0046,193143.0
2020-03-17 09:45:00,80.48,81.48,79.74,79.79,158971.0,78.0046,78.9739,77.2874,77.3358,158971.0
2020-03-17 09:50:00,79.76,80.75,79.55,79.56,280241.0,77.3068,78.2663,77.1032,77.1129,280241.0
2020-03-17 09:55:00,79.57,80.03,79.37,79.71,91506.0,77.1226,77.5685,76.9288,77.2583,91506.0
2020-03-17 10:00:00,79.79,80.64,79.67,80.42,206678.0,77.3358,78.1597,77.2195,77.9465,206678.0
2020-03-17 10:05:00,80.43,81.57,80.43,81.57,89590.0,77.9562,79.0611,77.9562,79.0611,89590.0
2020-03-17 10:10:00,81.47,82.36,81.42,81.8,77264.0,78.9642,79.8268,78.9157,79.284,77264.0
2020-03-17 10:15:00,81.77,82.36,81.37,81.81,89274.0,79.2549,79.8268,78.8672,79.2937,89274.0
2020-03-17 10:20:00,81.82,82.67,81.42,81.75,108401.0,79.3034,80.1273,78.9157,79.2356,108401.0
2020-03-17 10:25:00,81.73,82.56,81.73,82.19,56725.0,79.2162,80.0206,79.2162,79.662,56725.0
2020-03-17 10:30:00,82.19,82.77,81.74,81.75,40795.0,79.662,80.2242,79.2259,79.2356,40795.0
2020-03-17 10:35:00,81.76,82.48,81.36,81.41,56756.0,79.2453,79.9431,78.8576,78.906,56756.0
2020-03-17 10:40:00,81.4,81.99,81.2,81.24,90014.0,78.8963,79.4682,78.7025,78.7412,90014.0
2020-03-17 10:45:00,81.26,81.49,80.74,81.11,81771.0,78.7606,78.9836,78.2566,78.6152,81771.0
2020-03-17 10:50:00,81.11,81.21,79.81,79.92,73133.0,78.6152,78.7122,77.3552,77.4618,73133.0
2020-03-17 10:55:00,79.97,80.82,79.75,80.55,82945.0,77.5103,78.3342,77.2971,78.0725,82945.0
2020-03-17 11:00:00,80.63,80.63,79.65,79.75,64698.0,78.15,78.15,77.2002,77.2971,64698.0
2020-03-17 11:05:00,79.76,80.08,79.63,79.89,105013.0,77.3068,77.6169,77.1808,77.4328,105013.0
2020-03-17 11:10:00,79.88,81.05,79.74,81.05,97873.0,77.4231,78.5571,77.2874,78.5571,97873.0
2020-03-17 11:15:00,81.07,81.21,80.88,81.09,191952.0,78.5765,78.7122,78.3923,78.5959,191952.0
2020-03-17 11:20:00,81.14,81.15,79.16,79.42,79834.0,78.6443,78.654,76.7252,76.9772,79834.0
2020-03-17 11:25:00,79.37,81.65,79.37,81.16,52755.0,76.9288,79.1386,76.9288,78.6637,52755.0
2020-03-17 11:30:00,81.13,81.51,80.54,80.78,31415.0,78.6346,79.0029,78.0628,78.2954,31415.0
2020-03-17 11:35:00,80.7,80.71,79.91,80.12,55502.0,78.2179,78.2275,77.4522,77.6557,55502.0
2020-03-17 11:40:00,80.2,80.91,79.09,79.49,87092.0,77.7332,78.4214,76.6574,77.0451,87092.0
2020-03-17 11:45:00,79.69,79.69,78.56,78.93,87567.0,77.2389,77.2389,76.1437,76.5023,87567.0
2020-03-17 11:50:00,78.97,80.22,78.81,79.72,159712.0,76.5411,77.7526,76.386,77.268,159712.0
2020-03-17 11:55:00,79.86,80.68,79.24,80.61,95769.0,77.4037,78.1985,76.8028,78.1306,95769.0
2020-03-17 12:00:00,80.64,81.42,79.94,81.18,269638.0,78.1597,78.9157,77.4812,78.6831,269638.0
2020-03-17 12:05:00,81.27,84.03,81.27,84.03,127906.0,78.7703,81.4454,78.7703,81.4454,127906.0
2020-03-17 12:10:00,84.02,84.8,83.5,84.59,228618.0,81.4357,82.1918,80.9317,81.9882,228618.0
2020-03-17 12:15:00,84.59,84.6,83.6,84.44,65034.0,81.9882,81.9979,81.0287,81.8428,65034.0
2020-03-17 12:20:00,84.33,84.48,83.92,84.35,56977.0,81.7362,81.8816,81.3388,81.7556,56977.0
2020-03-17 12:25:00,84.34,84.35,82.17,82.54,66412.0,81.7459,81.7556,79.6426,80.0013,66412.0
2020-03-17 12:30:00,82.7,83.09,82.3,82.76,33645.0,80.1563,80.5343,79.7686,80.2145,33645.0
2020-03-17 12:35:00,82.81,83.99,82.41,83.69,82213.0,80.263,81.4067,79.8753,81.1159,82213.0
2020-03-17 12:40:00,83.67,83.99,83.22,83.55,60395.0,81.0965,81.4067,80.6603,80.9802,60395.0
2020-03-17 12:45:00,83.55,84.11,83.4,83.53,46139.0,80.9802,81.523,80.8348,80.9608,46139.0
2020-03-17 12:50:00,83.52,83.76,82.98,83.59,53551.0,80.9511,81.1837,80.4277,81.019,53551.0
2020-03-17 12:55:00,83.58,85.25,83.28,85.18,87124.0,81.0093,82.6279,80.7185,82.5601,87124.0
2020-03-17 13:00:00,85.19,86.34,84.9,85.15,74357.0,82.5698,83.6844,82.2887,82.531,74357.0
2020-03-17 13:05:00,84.91,85.65,84.01,84.39,32247.0,82.2984,83.0156,81.426,81.7944,32247.0
2020-03-17 13:10:00,84.4,84.46,83.51,83.79,25615.0,81.8041,81.8622,80.9414,81.2128,25615.0
2020-03-17 13:15:00,83.7,84.14,83.1,83.13,59329.0,81.1256,81.5521,80.544,80.5731,59329.0
2020-03-17 13:20:00,83.13,83.23,82.1,82.73,58453.0,80.5731,80.67,79.5748,80.1854,58453.0
2020-03-17 13:25:00,82.63,82.65,81.32,81.34,53791.0,80.0885,80.1079,78.8188,78.8382,53791.0
2020-03-17 13:30:00,81.4,81.48,80.51,80.58,74805.0,78.8963,78.9739,78.0337,78.1015,74805.0
2020-03-17 13:35:00,80.55,81.16,79.8,80.43,103289.0,78.0725,78.6637,77.3455,77.9562,103289.0
2020-03-17 13:40:00,80.48,80.58,80.1,80.13,48397.0,78.0046,78.1015,77.6363,77.6654,48397.0
2020-03-17 13:45:00,80.17,80.87,80.06,80.34,74234.0,77.7042,78.3826,77.5975,77.8689,74234.0
2020-03-17 13:50:00,80.34,80.49,79.73,80.03,88708.0,77.8689,78.0143,77.2777,77.5685,88708.0
2020-03-17 13:55:00,79.97,80.51,79.83,80.15,62897.0,77.5103,78.0337,77.3746,77.6848,62897.0
2020-03-17 14:00:00,80.2,80.38,79.5,79.56,66109.0,77.7332,77.9077,77.0548,77.1129,66109.0
2020-03-17 14:05:00,79.6,80.13,79.5,79.56,75719.0,77.1517,77.6654,77.0548,77.1129,75719.0
2020-03-17 14:10:00,79.52,79.63,79.02,79.23,57274.0,77.0742,77.1808,76.5895,76.7931,57274.0
2020-03-17 14:15:00,79.23,79.83,79.02,79.72,74843.0,76.7931,77.3746,76.5895,77.268,74843.0
2020-03-17 14:20:00,79.72,80.26,79.17,79.31,85105.0,77.268,77.7914,76.7349,76.8706,85105.0
2020-03-17 14:25:00,79.33,80.62,79.25,80.28,85957.0,76.89,78.1403,76.8125,77.8108,85957.0
2020-03-17 14:30:00,80.26,80.47,79.89,80.07,47223.0,77.7914,77.9949,77.4328,77.6072,47223.0
2020-03-17 14:35:00,80.0,80.4,79.03,79.19,86404.0,77.5394,77.9271,76.5992,76.7543,86404.0
2020-03-17 14:40:00,79.27,79.28,76.66,76.71,121094.0,76.8318,76.8415,74.3021,74.3506,121094.0
2020-03-17 14:45:00,76.66,77.19,75.04,75.62,158275.0,74.3021,74.8158,72.7319,73.2941,158275.0
2020-03-17 14:50:00,75.67,77.08,75.61,77.08,95206.0,73.3426,74.7092,73.2844,74.7092,95206.0
2020-03-17 14:55:00,77.03,77.81,77.0,77.32,65582.0,74.6607,75.4167,74.6317,74.9418,65582.0
2020-03-17 15:00:00,77.34,77.35,76.17,76.34,106874.0,74.9612,74.9709,73.8272,73.992,106874.0
2020-03-17 15:05:00,76.31,76.31,75.53,75.64,100800.0,73.9629,73.9629,73.2069,73.3135,100800.0
2020-03-17 15:10:00,75.63,76.26,75.63,75.85,94684.0,73.3038,73.9144,73.3038,73.517,94684.0
2020-03-17 15:15:00,75.86,76.19,75.5,75.55,76649.0,73.5267,73.8466,73.1778,73.2263,76649.0
2020-03-17 15:20:00,75.59,75.66,72.62,72.8,162587.0,73.265,73.3329,70.3864,70.5608,162587.0
2020-03-17 15:25:00,72.72,72.82,69.02,70.34,386877.0,70.4833,70.5802,66.8971,68.1765,386877.0
2020-03-17 15:30:00,70.4,71.34,67.74,68.28,246331.0,68.2347,69.1457,65.6565,66.1799,246331.0
2020-03-17 15:35:00,68.28,71.24,68.28,71.24,362711.0,66.1799,69.0488,66.1799,69.0488,362711.0
2020-03-17 15:40:00,71.24,74.82,71.24,74.75,305087.0,69.0488,72.5187,69.0488,72.4509,305087.0
2020-03-17 15:45:00,74.66,75.13,73.08,74.66,320253.0,72.3636,72.8192,70.8322,72.3636,320253.0
2020-03-17 15:50:00,74.77,76.63,74.57,76.47,707589.0,72.4703,74.273,72.2764,74.118,707589.0
2020-03-17 15:55:00,76.48,76.6,74.64,75.24,717842.0,74.1277,74.244,72.3442,72.9258,717842.0
2020-03-18 09:30:00,67.15,67.16,61.44,62.0,912883.0,65.0846,65.0943,59.5502,60.093,912883.0
2020-03-18 09:35:00,62.4,63.93,60.1,60.6,373157.0,60.4807,61.9637,58.2515,58.7361,373157.0
2020-03-18 09:40:00,60.6,62.51,60.27,60.42,406191.0,58.7361,60.5873,58.4162,58.5616,406191.0
2020-03-18 09:45:00,60.35,60.88,58.15,58.24,380716.0,58.4938,59.0075,56.3614,56.4487,380716.0
2020-03-18 09:50:00,58.29,61.14,57.84,59.42,504465.0,56.4971,59.2595,56.061,57.5924,504465.0
2020-03-18 09:55:00,59.36,59.68,57.0,57.0,454226.0,57.5342,57.8444,55.2468,55.2468,454226.0
2020-03-18 10:00:00,57.15,60.3,57.14,60.18,569431.0,55.3922,58.4453,55.3825,58.329,569431.0
2020-03-18 10:05:00,60.09,61.39,59.97,61.12,444720.0,58.2418,59.5018,58.1255,59.2401,444720.0
2020-03-18 10:10:00,61.12,61.22,59.8,59.99,310699.0,59.2401,59.337,57.9607,58.1448,310699.0
2020-03-18 10:15:00,59.99,60.05,58.8,59.05,293298.0,58.1448,58.203,56.9915,57.2338,293298.0
2020-03-18 10:20:00,59.05,59.37,58.13,58.22,202885.0,57.2338,57.5439,56.3421,56.4293,202885.0
2020-03-18 10:25:00,58.33,59.65,58.33,58.7,196236.0,56.5359,57.8153,56.5359,56.8945,196236.0
2020-03-18 10:30:00,58.66,58.76,56.67,56.79,211516.0,56.8558,56.9527,54.927,55.0433,211516.0
2020-03-18 10:35:00,56.9,57.25,56.5,57.03,186794.0,55.1499,55.4891,54.7622,55.2759,186794.0
2020-03-18 10:40:00,57.02,57.23,55.8,55.93,256012.0,55.2662,55.4697,54.0837,54.2097,256012.0
2020-03-18 10:45:00,55.91,55.91,55.0,55.05,227167.0,54.1903,54.1903,53.3083,53.3568,227167.0
2020-03-18 10:50:00,55.03,55.03,51.65,52.38,429227.0,53.3374,53.3374,50.0614,50.7689,429227.0
2020-03-18 10:55:00,52.55,53.27,52.02,53.19,351438.0,50.9337,51.6315,50.42,51.554,351438.0
2020-03-18 11:00:00,53.19,53.99,52.0,52.66,301014.0,51.554,52.3294,50.4006,51.0403,301014.0
2020-03-18 11:05:00,52.66,53.41,52.6,53.11,232136.0,51.0403,51.7672,50.9821,51.4765,232136.0
2020-03-18 11:10:00,53.11,53.88,53.02,53.26,199121.0,51.4765,52.2228,51.3892,51.6218,199121.0
2020-03-18 11:15:00,53.2,53.73,53.0,53.01,197024.0,51.5637,52.0774,51.3698,51.3795,197024.0
2020-03-18 11:20:00,53.01,53.3,52.27,52.86,244205.0,51.3795,51.6606,50.6623,51.2342,244205.0
2020-03-18 11:25:00,52.81,52.96,52.49,52.74,135586.0,51.1857,51.3311,50.8755,51.1178,135586.0
2020-03-18 11:30:00,52.73,53.43,52.7,53.17,264298.0,51.1081,51.7866,51.0791,51.5346,264298.0
2020-03-18 11:35:00,53.13,53.88,52.9,53.02,204971.0,51.4958,52.2228,51.2729,51.3892,204971.0
2020-03-18 11:40:00,52.95,52.95,50.66,51.05,259934.0,51.3214,51.3214,49.1018,49.4798,259934.0
2020-03-18 11:45:00,51.1,52.69,51.0,52.56,116742.0,49.5283,51.0694,49.4314,50.9434,116742.0
2020-03-18 11:50:00,52.62,53.9,52.62,52.9,396563.0,51.0015,52.2422,51.0015,51.2729,396563.0
2020-03-18 11:55:00,52.95,54.09,52.71,52.71,237535.0,51.3214,52.4263,51.0888,51.0888,237535.0
2020-03-18 12:00:00,52.71,53.91,52.7,53.61,179127.0,51.0888,52.2519,51.0791,51.9611,179127.0
2020-03-18 12:05:00,53.61,54.69,53.35,54.0,224425.0,51.9611,53.0079,51.7091,52.3391,224425.0
2020-03-18 12:10:00,54.0,54.57,53.9,54.16,200862.0,52.3391,52.8916,52.2422,52.4942,200862.0
2020-03-18 12:15:00,54.2,54.28,52.1,52.42,213067.0,52.5329,52.6105,50.4975,50.8077,213067.0
2020-03-18 12:20:00,52.4,53.04,52.12,52.44,211476.0,50.7883,51.4086,50.5169,50.8271,211476.0
2020-03-18 12:25:00,52.46,52.76,52.25,52.72,170826.0,50.8465,51.1372,50.6429,51.0985,170826.0
2020-03-18 12:30:00,52.77,52.97,52.43,52.71,165707.0,51.1469,51.3408,50.8174,51.0888,165707.0
2020-03-18 12:35:00,52.73,55.66,52.21,54.43,457453.0,51.1081,53.948,50.6041,52.7559,457453.0
2020-03-18 12:40:00,54.5,54.92,53.0,53.2,230054.0,52.8237,53.2308,51.3698,51.5637,230054.0
2020-03-18 12:45:00,53.25,54.19,52.67,52.87,193586.0,51.6122,52.5232,51.05,51.2438,193586.0
2020-03-18 12:50:00,52.87,53.45,52.74,53.05,148262.0,51.2438,51.806,51.1178,51.4183,148262.0
2020-03-18 12:55:00,53.05,53.27,52.22,52.39,59459.0,51.4183,51.6315,50.6138,50.7786,59459.0
2020-03-18 13:00:00,52.39,52.39,52.39,52.39,0.0,50.7786,50.7786,50.7786,50.7786,0.0
2020-03-18 13:05:00,52.39,52.39,52.39,52.39,0.0,50.7786,50.7786,50.7786,50.7786,0.0
2020-03-18 13:10:00,53.0,53.15,51.56,51.64,204071.0,51.3698,51.5152,49.9741,50.0517,204071.0
2020-03-18 13:15:00,51.64,51.68,51.0,51.03,177965.0,50.0517,50.0904,49.4314,49.4604,177965.0
2020-03-18 13:20:00,51.01,51.41,50.5,51.34,219013.0,49.4411,49.8287,48.9467,49.7609,219013.0
2020-03-18 13:25:00,51.34,52.85,51.31,51.68,218020.0,49.7609,51.2245,49.7318,50.0904,218020.0
2020-03-18 13:30:00,51.73,52.33,51.5,52.04,130349.0,50.1389,50.7205,49.916,50.4394,130349.0
2020-03-18 13:35:00,52.08,52.87,51.42,51.57,227763.0,50.4781,51.2438,49.8384,49.9838,227763.0
2020-03-18 13:40:00,51.56,52.37,51.14,51.22,415286.0,49.9741,50.7592,49.5671,49.6446,415286.0
2020-03-18 13:45:00,51.23,51.8,50.0,50.03,364437.0,49.6543,50.2068,48.4621,48.4912,364437.0
2020-03-18 13:50:00,50.02,51.9,48.48,50.36,342467.0,48.4815,50.3037,46.9889,48.811,342467.0
2020-03-18 13:55:00,50.24,50.45,49.5,49.86,158694.0,48.6947,48.8983,47.9775,48.3264,158694.0
2020-03-18 14:00:00,49.86,50.57,49.85,50.41,126799.0,48.3264,49.0146,48.3167,48.8595,126799.0
2020-03-18 14:05:00,50.39,51.31,50.38,51.26,177910.0,48.8401,49.7318,48.8304,49.6834,177910.0
2020-03-18 14:10:00,51.28,51.33,50.56,50.7,117570.0,49.7027,49.7512,49.0049,49.1406,117570.0
2020-03-18 14:15:00,50.77,50.88,49.02,49.11,325413.0,49.2084,49.3151,47.5123,47.5995,325413.0
2020-03-18 14:20:00,49.1,49.33,46.56,46.7,302324.0,47.5898,47.8127,45.1279,45.2636,302324.0
2020-03-18 14:25:00,46.81,50.29,46.61,50.29,229197.0,45.3702,48.7432,45.1764,48.7432,229197.0
2020-03-18 14:30:00,51.0,51.5,50.68,50.75,86447.0,49.4314,49.916,49.1212,49.189,86447.0
2020-03-18 14:35:00,50.8,52.79,50.02,50.02,333215.0,49.2375,51.1663,48.4815,48.4815,333215.0
2020-03-18 14:40:00,50.02,51.07,48.45,48.45,341783.0,48.4815,49.4992,46.9598,46.9598,341783.0
2020-03-18 14:45:00,48.45,51.46,48.45,49.35,386781.0,46.9598,49.8772,46.9598,47.8321,386781.0
2020-03-18 14:50:00,49.37,50.12,48.57,49.72,266216.0,47.8515,48.5784,47.0761,48.1907,266216.0
2020-03-18 14:55:00,49.72,51.0,49.25,50.63,292898.0,48.1907,49.4314,47.7352,49.0727,292898.0
2020-03-18 15:00:00,50.53,51.77,50.0,50.48,269733.0,48.9758,50.1777,48.4621,48.9274,269733.0
2020-03-18 15:05:00,50.46,52.0,50.45,51.62,330331.0,48.908,50.4006,48.8983,50.0323,330331.0
2020-03-18 15:10:00,51.73,54.63,51.61,52.97,381987.0,50.1389,52.9497,50.0226,51.3408,381987.0
2020-03-18 15:15:00,52.96,54.12,52.82,53.99,249015.0,51.3311,52.4554,51.1954,52.3294,249015.0
2020-03-18 15:20:00,54.0,54.02,52.45,52.56,267217.0,52.3391,52.3585,50.8368,50.9434,267217.0
2020-03-18 15:25:00,52.58,53.07,51.76,51.76,294626.0,50.9628,51.4377,50.168,50.168,294626.0
2020-03-18 15:30:00,51.76,51.91,50.44,51.9,314854.0,50.168,50.3134,48.8886,50.3037,314854.0
2020-03-18 15:35:00,51.9,51.91,50.0,50.47,486350.0,50.3037,50.3134,48.4621,48.9177,486350.0
2020-03-18 15:40:00,50.47,52.1,50.46,52.05,328098.0,48.9177,50.4975,48.908,50.4491,328098.0
2020-03-18 15:45:00,52.0,58.61,51.88,58.59,470806.0,50.4006,56.8073,50.2843,56.7879,470806.0
2020-03-18 15:50:00,58.61,64.61,56.32,64.5,811985.0,56.8073,62.6227,54.5877,62.5161,811985.0
2020-03-18 15:55:00,64.5,65.0,61.63,63.81,999328.0,62.5161,63.0008,59.7344,61.8474,999328.0
2020-03-19 09:30:00,61.19,61.71,57.54,57.54,402439.0,59.3079,59.8119,55.7702,55.7702,402439.0
2020-03-19 09:35:00,57.0,57.0,52.65,54.95,858914.0,55.2468,55.2468,51.0306,53.2599,858914.0
2020-03-19 09:40:00,54.98,55.59,53.02,54.85,467269.0,53.2889,53.8802,51.3892,53.1629,467269.0
2020-03-19 09:45:00,54.85,57.61,54.81,56.96,283029.0,53.1629,55.8381,53.1242,55.208,283029.0
2020-03-19 09:50:00,57.0,58.99,56.09,58.08,577854.0,55.2468,57.1756,54.3648,56.2936,577854.0
2020-03-19 09:55:00,58.2,59.88,58.05,59.18,390757.0,56.4099,58.0382,56.2645,57.3598,390757.0
2020-03-19 10:00:00,59.05,60.5,58.22,59.74,396670.0,57.2338,58.6392,56.4293,57.9025,396670.0
2020-03-19 10:05:00,59.87,64.24,59.79,64.16,516761.0,58.0285,62.2641,57.951,62.1866,516761.0
2020-03-19 10:10:00,64.16,68.79,64.0,68.6,520840.0,62.1866,66.6742,62.0315,66.49,520840.0
2020-03-19 10:15:00,68.48,69.09,68.42,69.09,15043.0,66.3737,66.965,66.3156,66.965,15043.0
2020-03-19 10:20:00,66.5,67.99,64.3,65.29,616488.0,64.4546,65.8988,62.3223,63.2818,616488.0
2020-03-19 10:25:00,65.33,68.52,64.67,68.32,357756.0,63.3206,66.4125,62.6809,66.2186,357756.0
2020-03-19 10:30:00,68.35,71.78,67.93,71.0,381869.0,66.2477,69.5722,65.8406,68.8162,381869.0
2020-03-19 10:35:00,71.0,71.35,67.98,69.42,384693.0,68.8162,69.1554,65.8891,67.2848,384693.0
2020-03-19 10:40:00,69.49,69.49,66.31,66.9,368437.0,67.3527,67.3527,64.2705,64.8423,368437.0
2020-03-19 10:45:00,66.99,68.8,65.73,66.36,238665.0,64.9295,66.6839,63.7083,64.3189,238665.0
2020-03-19 10:50:00,66.35,67.27,64.74,65.71,215465.0,64.3092,65.2009,62.7487,63.6889,215465.0
2020-03-19 10:55:00,65.73,68.48,65.66,68.09,167098.0,63.7083,66.3737,63.6405,65.9957,167098.0
2020-03-19 11:00:00,68.09,68.15,66.0,66.01,135030.0,65.9957,66.0539,63.97,63.9797,135030.0
2020-03-19 11:05:00,66.0,67.13,65.5,66.33,146831.0,63.97,65.0652,63.4854,64.2898,146831.0
2020-03-19 11:10:00,66.33,67.96,65.63,66.33,104189.0,64.2898,65.8697,63.6114,64.2898,104189.0
2020-03-19 11:15:00,66.35,68.19,66.0,67.44,106346.0,64.3092,66.0926,63.97,65.3657,106346.0
2020-03-19 11:20:00,67.41,69.79,67.41,68.99,230943.0,65.3366,67.6434,65.3366,66.868,230943.0
2020-03-19 11:25:00,68.96,69.12,67.85,67.85,225346.0,66.839,66.994,65.7631,65.7631,225346.0
2020-03-19 11:30:00,67.99,69.38,67.02,68.84,135069.0,65.8988,67.246,64.9586,66.7226,135069.0
2020-03-19 11:35:00,68.98,72.7,67.92,70.8,198373.0,66.8583,70.4639,65.8309,68.6224,198373.0
2020-03-19 11:40:00,70.42,71.11,69.66,69.8,123915.0,68.254,68.9228,67.5174,67.6531,123915.0
2020-03-19 11:45:00,69.76,70.48,68.79,70.18,98285.0,67.6143,68.3122,66.6742,68.0214,98285.0
2020-03-19 11:50:00,70.11,70.61,69.31,70.51,90741.0,67.9536,68.4382,67.1782,68.3413,90741.0
2020-03-19 11:55:00,70.61,70.99,68.19,69.83,103868.0,68.4382,68.8065,66.0926,67.6822,103868.0
2020-03-19 12:00:00,69.67,69.97,67.95,67.95,130981.0,67.5271,67.8179,65.86,65.86,130981.0
2020-03-19 12:05:00,68.02,68.28,65.51,65.64,226987.0,65.9279,66.1799,63.4951,63.6211,226987.0
2020-03-19 12:10:00,65.72,65.93,64.0,64.01,250535.0,63.6986,63.9021,62.0315,62.0412,250535.0
2020-03-19 12:15:00,64.05,65.06,62.7,63.55,204311.0,62.08,63.0589,60.7715,61.5954,204311.0
2020-03-19 12:20:00,63.56,65.47,63.56,64.75,177108.0,61.605,63.4563,61.605,62.7584,177108.0
2020-03-19 12:25:00,64.73,67.83,64.61,67.83,141216.0,62.7391,65.7437,62.6227,65.7437,141216.0
2020-03-19 12:30:00,67.86,67.86,65.22,66.12,104507.0,65.7728,65.7728,63.214,64.0863,104507.0
2020-03-19 12:35:00,66.12,67.59,65.84,67.14,81476.0,64.0863,65.5111,63.8149,65.0749,81476.0
2020-03-19 12:40:00,67.14,68.13,66.51,67.85,134993.0,65.0749,66.0345,64.4643,65.7631,134993.0
2020-03-19 12:45:00,67.61,68.25,67.2,67.83,82044.0,65.5305,66.1508,65.1331,65.7437,82044.0
2020-03-19 12:50:00,67.83,68.07,66.76,67.09,102334.0,65.7437,65.9763,64.7066,65.0265,102334.0
2020-03-19 12:55:00,67.23,67.5,66.27,66.67,145701.0,65.1622,65.4239,64.2317,64.6194,145701.0
2020-03-19 13:00:00,66.74,66.97,65.63,65.81,96648.0,64.6872,64.9102,63.6114,63.7858,96648.0
2020-03-19 13:05:00,65.62,66.96,65.55,65.99,93293.0,63.6017,64.9005,63.5338,63.9603,93293.0
2020-03-19 13:10:00,66.17,66.52,65.5,65.51,78106.0,64.1348,64.474,63.4854,63.4951,78106.0
2020-03-19 13:15:00,65.5,66.22,65.5,65.91,67442.0,63.4854,64.1832,63.4854,63.8828,67442.0
2020-03-19 13:20:00,65.91,66.99,65.72,66.56,69359.0,63.8828,64.9295,63.6986,64.5128,69359.0
2020-03-19 13:25:00,66.47,66.56,65.41,65.76,92323.0,64.4255,64.5128,63.3981,63.7374,92323.0
2020-03-19 13:30:00,65.69,66.74,65.47,66.54,67200.0,63.6695,64.6872,63.4563,64.4934,67200.0
2020-03-19 13:35:00,66.61,66.69,66.11,66.3,41207.0,64.5612,64.6388,64.0766,64.2608,41207.0
2020-03-19 13:40:00,66.22,67.5,65.89,67.4,152849.0,64.1832,65.4239,63.8634,65.3269,152849.0
2020-03-19 13:45:00,67.37,67.81,66.91,67.29,75156.0,65.2979,65.7243,64.852,65.2203,75156.0
2020-03-19 13:50:00,67.2,67.5,66.43,66.58,111526.0,65.1331,65.4239,64.3868,64.5322,111526.0
2020-03-19 13:55:00,66.55,66.99,65.92,66.1,76929.0,64.5031,64.9295,63.8925,64.0669,76929.0
2020-03-19 14:00:00,66.04,66.3,65.4,65.86,110739.0,64.0088,64.2608,63.3884,63.8343,110739.0
2020-03-19 14:05:00,65.83,67.4,65.83,67.2,63554.0,63.8052,65.3269,63.8052,65.1331,63554.0
2020-03-19 14:10:00,67.18,67.68,66.96,67.44,76672.0,65.1137,65.5983,64.9005,65.3657,76672.0
2020-03-19 14:15:00,67.37,68.73,67.11,68.69,140859.0,65.2979,66.616,65.0459,66.5773,140859.0
2020-03-19 14:20:00,68.56,68.69,67.64,68.45,92756.0,66.4513,66.5773,65.5596,66.3446,92756.0
2020-03-19 14:25:00,68.3,68.3,67.14,68.13,85434.0,66.1993,66.1993,65.0749,66.0345,85434.0
2020-03-19 14:30:00,68.12,68.79,67.94,68.4,67165.0,66.0248,66.6742,65.8503,66.2962,67165.0
2020-03-19 14:35:00,68.31,68.97,68.12,68.76,63346.0,66.2089,66.8486,66.0248,66.6451,63346.0
2020-03-19 14:40:00,68.82,71.27,68.71,70.85,186749.0,66.7033,69.0779,66.5966,68.6708,186749.0
2020-03-19 14:45:00,70.82,70.82,68.76,69.74,52562.0,68.6417,68.6417,66.6451,67.595,52562.0
2020-03-19 14:50:00,69.75,70.39,69.46,69.89,88476.0,67.6047,68.225,67.3236,67.7403,88476.0
2020-03-19 14:55:00,69.89,70.5,69.61,70.27,113591.0,67.7403,68.3316,67.469,68.1087,113591.0
2020-03-19 15:00:00,70.33,70.48,68.1,69.73,155424.0,68.1668,68.3122,66.0054,67.5853,155424.0
2020-03-19 15:05:00,69.56,69.89,67.61,68.12,143551.0,67.4205,67.7403,65.5305,66.0248,143551.0
2020-03-19 15:10:00,68.08,69.63,67.41,67.46,141710.0,65.986,67.4883,65.3366,65.3851,141710.0
2020-03-19 15:15:00,67.46,68.12,66.54,66.63,120870.0,65.3851,66.0248,64.4934,64.5806,120870.0
2020-03-19 15:20:00,66.66,66.99,66.0,66.8,96930.0,64.6097,64.9295,63.97,64.7454,96930.0
2020-03-19 15:25:00,66.66,67.25,65.73,65.87,168303.0,64.6097,65.1815,63.7083,63.844,168303.0
2020-03-19 15:30:00,65.89,66.4,65.8,66.01,189372.0,63.8634,64.3577,63.7761,63.9797,189372.0
2020-03-19 15:35:00,66.0,66.2,65.49,65.95,196413.0,63.97,64.1638,63.4757,63.9215,196413.0
2020-03-19 15:40:00,66.01,66.71,65.65,65.98,198238.0,63.9797,64.6582,63.6308,63.9506,198238.0
2020-03-19 15:45:00,66.1,66.58,65.64,65.96,167438.0,64.0669,64.5322,63.6211,63.9312,167438.0
2020-03-19 15:50:00,65.96,67.43,65.58,67.11,306365.0,63.9312,65.356,63.5629,65.0459,306365.0
2020-03-19 15:55:00,67.13,67.49,66.04,66.8,351281.0,65.0652,65.4142,64.0088,64.7454,351281.0
2020-03-20 09:30:00,74.1,75.55,70.73,72.57,1207120.0,71.8209,73.2263,68.5545,70.3379,1207120.0
2020-03-20 09:35:00,72.58,72.69,70.79,70.94,335119.0,70.3476,70.4542,68.6127,68.7581,335119.0
2020-03-20 09:40:00,70.97,72.27,69.52,72.06,335735.0,68.7871,70.0471,67.3817,69.8436,335735.0
2020-03-20 09:45:00,71.98,72.5,70.54,71.56,201177.0,69.7661,70.2701,68.3704,69.359,201177.0
2020-03-20 09:50:00,71.46,73.0,71.12,72.96,175614.0,69.2621,70.7547,68.9325,70.7159,175614.0
2020-03-20 09:55:00,73.05,73.76,72.69,73.35,145952.0,70.8032,71.4913,70.4542,71.0939,145952.0
2020-03-20 10:00:00,73.46,74.55,73.36,74.29,201862.0,71.2005,72.257,71.1036,72.005,201862.0
2020-03-20 10:05:00,74.34,74.38,73.2,73.51,154547.0,72.0535,72.0922,70.9485,71.249,154547.0
2020-03-20 10:10:00,73.5,73.98,73.06,73.69,125280.0,71.2393,71.7045,70.8128,71.4235,125280.0
2020-03-20 10:15:00,73.5,74.3,73.48,74.28,103039.0,71.2393,72.0147,71.2199,71.9953,103039.0
2020-03-20 10:20:00,74.29,77.38,74.01,77.37,199263.0,72.005,75.0,71.7336,74.9903,199263.0
2020-03-20 10:25:00,77.37,79.75,77.32,78.6,343949.0,74.9903,77.2971,74.9418,76.1824,343949.0
2020-03-20 10:30:00,78.75,82.46,78.68,82.02,488618.0,76.3278,79.9237,76.26,79.4973,488618.0
2020-03-20 10:35:00,82.08,83.19,81.08,82.18,370648.0,79.5554,80.6313,78.5862,79.6523,370648.0
2020-03-20 10:40:00,82.16,82.18,80.52,80.98,322040.0,79.633,79.6523,78.0434,78.4892,322040.0
2020-03-20 10:45:00,80.98,81.08,79.63,80.43,399576.0,78.4892,78.5862,77.1808,77.9562,399576.0
2020-03-20 10:50:00,80.5,81.58,79.01,79.53,300866.0,78.024,79.0708,76.5798,77.0838,300866.0
2020-03-20 10:55:00,79.54,82.77,79.53,82.76,192195.0,77.0935,80.2242,77.0838,80.2145,192195.0
2020-03-20 11:00:00,82.56,84.0,81.87,83.0,305223.0,80.0206,81.4164,79.3519,80.4471,305223.0
2020-03-20 11:05:00,83.01,83.16,80.63,81.15,216007.0,80.4568,80.6022,78.15,78.654,216007.0
2020-03-20 11:10:00,81.11,81.93,80.52,81.22,125109.0,78.6152,79.41,78.0434,78.7219,125109.0
2020-03-20 11:15:00,81.19,81.49,79.19,79.47,109518.0,78.6928,78.9836,76.7543,77.0257,109518.0
2020-03-20 11:20:00,79.42,79.67,78.02,78.16,171882.0,76.9772,77.2195,75.6203,75.756,171882.0
2020-03-20 11:25:00,78.1,79.19,76.76,78.72,205015.0,75.6978,76.7543,74.399,76.2988,205015.0
2020-03-20 11:30:00,78.56,80.37,78.01,78.52,170178.0,76.1437,77.898,75.6106,76.1049,170178.0
2020-03-20 11:35:00,78.73,79.36,78.01,78.01,150895.0,76.3085,76.9191,75.6106,75.6106,150895.0
2020-03-20 11:40:00,78.14,78.5,77.29,78.06,131201.0,75.7366,76.0855,74.9127,75.6591,131201.0
2020-03-20 11:45:00,78.04,78.21,77.25,77.41,154954.0,75.6397,75.8044,74.874,75.0291,154954.0
2020-03-20 11:50:00,77.41,77.96,76.02,76.04,224079.0,75.0291,75.5621,73.6818,73.7012,224079.0
2020-03-20 11:55:00,76.07,77.99,76.01,77.43,191374.0,73.7303,75.5912,73.6721,75.0484,191374.0
2020-03-20 12:00:00,77.4,77.6,76.05,76.23,123127.0,75.0194,75.2132,73.7109,73.8853,123127.0
2020-03-20 12:05:00,76.21,76.49,74.0,74.0,163627.0,73.866,74.1373,71.7239,71.7239,163627.0
2020-03-20 12:10:00,73.92,76.1,73.85,74.51,175221.0,71.6464,73.7593,71.5785,72.2182,175221.0
2020-03-20 12:15:00,74.56,74.6,73.43,73.77,129460.0,72.2667,72.3055,71.1715,71.501,129460.0
2020-03-20 12:20:00,73.77,74.03,72.48,73.83,162175.0,71.501,71.753,70.2507,71.5592,162175.0
2020-03-20 12:25:00,73.87,74.36,73.03,73.96,190919.0,71.5979,72.0729,70.7838,71.6852,190919.0
2020-03-20 12:30:00,74.11,77.09,74.1,75.26,192244.0,71.8306,74.7189,71.8209,72.9452,192244.0
2020-03-20 12:35:00,75.24,75.64,74.02,74.94,164412.0,72.9258,73.3135,71.7433,72.635,164412.0
2020-03-20 12:40:00,74.84,75.59,74.21,75.46,226489.0,72.5381,73.265,71.9275,73.139,226489.0
2020-03-20 12:45:00,75.47,77.76,75.03,77.0,115667.0,73.1487,75.3683,72.7223,74.6317,115667.0
2020-03-20 12:50:00,77.07,78.48,76.79,77.37,92944.0,74.6995,76.0661,74.4281,74.9903,92944.0
2020-03-20 12:55:00,77.31,78.48,76.43,76.82,87980.0,74.9321,76.0661,74.0792,74.4572,87980.0
2020-03-20 13:00:00,76.83,78.35,76.26,76.6,120527.0,74.4669,75.9401,73.9144,74.244,120527.0
2020-03-20 13:05:00,76.62,77.2,75.51,76.95,115872.0,74.2633,74.8255,73.1875,74.5832,115872.0
2020-03-20 13:10:00,76.94,77.98,76.87,76.99,93431.0,74.5735,75.5815,74.5057,74.622,93431.0
2020-03-20 13:15:00,77.03,77.9,76.7,77.43,103825.0,74.6607,75.504,74.3409,75.0484,103825.0
2020-03-20 13:20:00,77.53,77.95,76.82,77.3,84947.0,75.1454,75.5524,74.4572,74.9224,84947.0
2020-03-20 13:25:00,77.26,77.63,76.85,76.98,130702.0,74.8837,75.2423,74.4863,74.6123,130702.0
2020-03-20 13:30:00,77.07,78.82,77.07,78.49,107145.0,74.6995,76.3957,74.6995,76.0758,107145.0
2020-03-20 13:35:00,78.5,79.74,78.0,79.61,107284.0,76.0855,77.2874,75.6009,77.1614,107284.0
2020-03-20 13:40:00,79.58,79.8,78.69,78.9,118191.0,77.1323,77.3455,76.2697,76.4732,118191.0
2020-03-20 13:45:00,78.82,79.72,78.27,78.6,103608.0,76.3957,77.268,75.8626,76.1824,103608.0
2020-03-20 13:50:00,78.61,79.0,77.17,77.25,147867.0,76.1921,76.5701,74.7964,74.874,147867.0
2020-03-20 13:55:00,77.28,78.8,77.19,78.76,198876.0,74.903,76.3763,74.8158,76.3375,198876.0
2020-03-20 14:00:00,78.75,78.8,77.71,78.23,105157.0,76.3278,76.3763,75.3198,75.8238,105157.0
2020-03-20 14:05:00,78.21,79.41,77.57,77.65,86056.0,75.8044,76.9675,75.1841,75.2617,86056.0
2020-03-20 14:10:00,77.65,77.75,75.88,76.5,120619.0,75.2617,75.3586,73.5461,74.147,120619.0
2020-03-20 14:15:00,76.48,76.84,75.88,76.14,104468.0,74.1277,74.4766,73.5461,73.7981,104468.0
2020-03-20 14:20:00,76.2,76.41,74.54,74.65,123483.0,73.8563,74.0598,72.2473,72.3539,123483.0
2020-03-20 14:25:00,74.67,75.76,73.83,75.39,170157.0,72.3733,73.4298,71.5592,73.0712,170157.0
2020-03-20 14:30:00,75.4,75.73,74.08,75.01,131445.0,73.0809,73.4007,71.8015,72.7029,131445.0
2020-03-20 14:35:00,75.07,75.22,73.25,73.83,186560.0,72.761,72.9064,70.997,71.5592,186560.0
2020-03-20 14:40:00,73.84,74.34,73.54,74.3,139130.0,71.5689,72.0535,71.2781,72.0147,139130.0
2020-03-20 14:45:00,74.3,75.58,74.3,75.15,78055.0,72.0147,73.2553,72.0147,72.8386,78055.0
2020-03-20 14:50:00,75.22,75.83,74.25,74.45,86378.0,72.9064,73.4976,71.9662,72.1601,86378.0
2020-03-20 14:55:00,74.41,75.57,74.35,75.56,91340.0,72.1213,73.2456,72.0632,73.236,91340.0
2020-03-20 15:00:00,75.61,75.99,74.48,74.87,149547.0,73.2844,73.6527,72.1892,72.5672,149547.0
2020-03-20 15:05:00,74.88,74.92,73.81,73.9,124556.0,72.5769,72.6156,71.5398,71.627,124556.0
2020-03-20 15:10:00,73.94,74.9,73.56,74.45,86297.0,71.6658,72.5963,71.2975,72.1601,86297.0
2020-03-20 15:15:00,74.28,74.66,73.75,73.85,200818.0,71.9953,72.3636,71.4816,71.5785,200818.0
2020-03-20 15:20:00,73.87,74.44,73.32,73.47,164437.0,71.5979,72.1504,71.0648,71.2102,164437.0
2020-03-20 15:25:00,73.51,74.0,73.22,73.67,206019.0,71.249,71.7239,70.9679,71.4041,206019.0
2020-03-20 15:30:00,73.7,73.86,72.96,73.33,228381.0,71.4332,71.5882,70.7159,71.0745,228381.0
2020-03-20 15:35:00,73.32,73.39,71.18,71.36,270209.0,71.0648,71.1327,68.9907,69.1651,270209.0
2020-03-20 15:40:00,71.36,71.9,70.33,71.36,290211.0,69.1651,69.6885,68.1668,69.1651,290211.0
2020-03-20 15:45:00,71.4,72.86,71.35,71.8,208118.0,69.2039,70.619,69.1554,69.5916,208118.0
2020-03-20 15:50:00,71.83,75.49,71.81,75.44,430266.0,69.6207,73.1681,69.6013,73.1196,430266.0
2020-03-20 15:55:00,75.48,75.83,74.14,74.59,705233.0,73.1584,73.4976,71.8596,72.2958,705233.0
2020-03-23 09:30:00,75.02,75.4,72.01,73.98,231899.0,72.7126,73.0809,69.7951,71.7045,231899.0
2020-03-23 09:35:00,73.73,73.99,72.5,72.78,79430.0,71.4622,71.7142,70.2701,70.5415,79430.0
2020-03-23 09:40:00,72.67,75.98,72.67,74.85,129939.0,70.4348,73.643,70.4348,72.5478,129939.0
2020-03-23 09:45:00,74.67,77.47,74.33,76.34,204669.0,72.3733,75.0872,72.0438,73.992,204669.0
2020-03-23 09:50:00,76.48,77.77,75.36,77.44,173784.0,74.1277,75.378,73.0421,75.0581,173784.0
2020-03-23 09:55:00,77.58,78.29,77.32,77.97,97055.0,75.1938,75.882,74.9418,75.5718,97055.0
2020-03-23 10:00:00,77.81,79.99,77.65,78.88,291901.0,75.4167,77.5297,75.2617,76.4538,291901.0
2020-03-23 10:05:00,78.93,79.5,78.77,79.49,140603.0,76.5023,77.0548,76.3472,77.0451,140603.0
2020-03-23 10:10:00,79.52,80.7,78.76,79.22,137614.0,77.0742,78.2179,76.3375,76.7834,137614.0
2020-03-23 10:15:00,79.32,79.47,76.2,76.2,146889.0,76.8803,77.0257,73.8563,73.8563,146889.0
2020-03-23 10:20:00,76.21,77.89,76.17,77.68,92765.0,73.866,75.4943,73.8272,75.2907,92765.0
2020-03-23 10:25:00,77.74,78.5,77.61,77.9,131471.0,75.3489,76.0855,75.2229,75.504,131471.0
2020-03-23 10:30:00,77.78,78.78,77.69,78.05,145089.0,75.3877,76.3569,75.3004,75.6494,145089.0
2020-03-23 10:35:00,78.21,78.26,77.1,77.33,90759.0,75.8044,75.8529,74.7286,74.9515,90759.0
2020-03-23 10:40:00,77.35,79.35,77.34,78.57,113288.0,74.9709,76.9094,74.9612,76.1534,113288.0
2020-03-23 10:45:00,78.52,78.52,76.56,76.68,106901.0,76.1049,76.1049,74.2052,74.3215,106901.0
2020-03-23 10:50:00,76.73,76.95,75.65,75.75,110078.0,74.37,74.5832,73.3232,73.4201,110078.0
2020-03-23 10:55:00,75.76,76.39,75.18,76.31,98775.0,73.4298,74.0404,72.8676,73.9629,98775.0
2020-03-23 11:00:00,76.14,77.14,75.79,76.82,99948.0,73.7981,74.7674,73.4589,74.4572,99948.0
2020-03-23 11:05:00,76.82,76.95,75.94,75.94,111968.0,74.4572,74.5832,73.6043,73.6043,111968.0
2020-03-23 11:10:00,76.0,76.3,74.15,74.22,126682.0,73.6624,73.9532,71.8693,71.9372,126682.0
2020-03-23 11:15:00,74.24,74.85,74.04,74.52,100578.0,71.9566,72.5478,71.7627,72.2279,100578.0
2020-03-23 11:20:00,74.59,74.83,73.51,73.51,89606.0,72.2958,72.5284,71.249,71.249,89606.0
2020-03-23 11:25:00,73.5,73.94,72.85,72.96,145232.0,71.2393,71.6658,70.6093,70.7159,145232.0
2020-03-23 11:30:00,72.85,73.7,72.46,72.65,107147.0,70.6093,71.4332,70.2313,70.4155,107147.0
2020-03-23 11:35:00,72.7,73.09,72.2,72.23,102788.0,70.4639,70.8419,69.9793,70.0084,102788.0
2020-03-23 11:40:00,72.3,72.68,71.75,71.91,112834.0,70.0762,70.4445,69.5431,69.6982,112834.0
2020-03-23 11:45:00,71.85,72.49,71.53,72.35,121430.0,69.6401,70.2604,69.3299,70.1247,121430.0
2020-03-23 11:50:00,72.35,73.67,72.07,72.57,141864.0,70.1247,71.4041,69.8533,70.3379,141864.0
2020-03-23 11:55:00,72.66,74.15,72.64,73.62,169257.0,70.4251,71.8693,70.4058,71.3556,169257.0
2020-03-23 12:00:00,73.41,74.31,73.08,73.9,93893.0,71.1521,72.0244,70.8322,71.627,93893.0
2020-03-23 12:05:00,74.0,74.06,72.97,73.09,101406.0,71.7239,71.7821,70.7256,70.8419,101406.0
2020-03-23 12:10:00,73.09,73.56,72.99,73.29,82988.0,70.8419,71.2975,70.745,71.0358,82988.0
2020-03-23 12:15:00,73.33,74.22,73.0,73.51,87763.0,71.0745,71.9372,70.7547,71.249,87763.0
2020-03-23 12:20:00,73.55,74.14,73.36,73.86,98361.0,71.2878,71.8596,71.1036,71.5882,98361.0
2020-03-23 12:25:00,73.91,74.59,73.5,73.99,98637.0,71.6367,72.2958,71.2393,71.7142,98637.0
2020-03-23 12:30:00,73.98,74.07,73.26,73.52,61454.0,71.7045,71.7918,71.0067,71.2587,61454.0
2020-03-23 12:35:00,73.57,73.63,73.0,73.2,165163.0,71.3072,71.3653,70.7547,70.9485,165163.0
2020-03-23 12:40:00,73.2,73.96,73.1,73.5,40940.0,70.9485,71.6852,70.8516,71.2393,40940.0
2020-03-23 12:45:00,73.52,75.06,73.24,74.98,80547.0,71.2587,72.7513,70.9873,72.6738,80547.0
2020-03-23 12:50:00,74.85,74.87,73.86,74.39,119891.0,72.5478,72.5672,71.5882,72.1019,119891.0
2020-03-23 12:55:00,74.36,75.52,74.07,74.88,72896.0,72.0729,73.1972,71.7918,72.5769,72896.0
2020-03-23 13:00:00,74.88,75.18,74.09,74.27,55442.0,72.5769,72.8676,71.8112,71.9856,55442.0
2020-03-23 13:05:00,74.2,74.72,73.87,74.22,55426.0,71.9178,72.4218,71.5979,71.9372,55426.0
2020-03-23 13:10:00,74.18,75.74,73.95,75.53,66741.0,71.8984,73.4104,71.6755,73.2069,66741.0
2020-03-23 13:15:00,75.53,75.66,73.86,74.08,97663.0,73.2069,73.3329,71.5882,71.8015,97663.0
2020-03-23 13:20:00,74.07,74.7,73.44,73.44,62140.0,71.7918,72.4024,71.1812,71.1812,62140.0
2020-03-23 13:25:00,73.54,74.16,73.1,73.73,60808.0,71.2781,71.879,70.8516,71.4622,60808.0
2020-03-23 13:30:00,73.84,74.59,73.51,73.93,66521.0,71.5689,72.2958,71.249,71.6561,66521.0
2020-03-23 13:35:00,73.91,73.91,73.0,73.48,47364.0,71.6367,71.6367,70.7547,71.2199,47364.0
2020-03-23 13:40:00,73.34,73.73,72.44,72.5,86699.0,71.0842,71.4622,70.2119,70.2701,86699.0
2020-03-23 13:45:00,72.53,73.14,72.42,73.1,111464.0,70.2991,70.8904,70.1925,70.8516,111464.0
2020-03-23 13:50:00,73.01,73.14,72.0,72.11,89028.0,70.7644,70.8904,69.7854,69.8921,89028.0
2020-03-23 13:55:00,72.11,72.24,71.43,72.09,310999.0,69.8921,70.0181,69.233,69.8727,310999.0
2020-03-23 14:00:00,72.01,72.03,70.8,71.58,237425.0,69.7951,69.8145,68.6224,69.3784,237425.0
2020-03-23 14:05:00,71.57,71.98,71.08,71.23,92609.0,69.3687,69.7661,68.8937,69.0391,92609.0
2020-03-23 14:10:00,71.2,71.85,71.12,71.22,61569.0,69.0101,69.6401,68.9325,69.0294,61569.0
2020-03-23 14:15:00,71.22,72.54,71.17,71.58,113342.0,69.0294,70.3088,68.981,69.3784,113342.0
2020-03-23 14:20:00,71.57,72.12,70.94,71.1,149395.0,69.3687,69.9018,68.7581,68.9131,149395.0
2020-03-23 14:25:00,71.17,72.39,70.97,71.96,68531.0,68.981,70.1635,68.7871,69.7467,68531.0
2020-03-23 14:30:00,71.97,72.23,71.36,71.54,113420.0,69.7564,70.0084,69.1651,69.3396,113420.0
2020-03-23 14:35:00,71.64,71.85,71.08,71.21,111068.0,69.4365,69.6401,68.8937,69.0197,111068.0
2020-03-23 14:40:00,71.23,72.12,71.18,71.56,75283.0,69.0391,69.9018,68.9907,69.359,75283.0
2020-03-23 14:45:00,71.61,72.65,70.96,72.46,150666.0,69.4074,70.4155,68.7774,70.2313,150666.0
2020-03-23 14:50:00,72.34,72.43,71.24,71.24,73852.0,70.115,70.2022,69.0488,69.0488,73852.0
2020-03-23 14:55:00,71.39,72.05,71.2,71.51,74567.0,69.1942,69.8339,69.0101,69.3105,74567.0
2020-03-23 15:00:00,71.58,71.67,70.43,71.19,128191.0,69.3784,69.4656,68.2637,69.0004,128191.0
2020-03-23 15:05:00,71.25,71.88,70.55,70.56,97663.0,69.0585,69.6691,68.38,68.3897,97663.0
2020-03-23 15:10:00,70.55,70.8,69.82,70.67,120655.0,68.38,68.6224,67.6725,68.4964,120655.0
2020-03-23 15:15:00,70.57,70.98,69.03,69.57,173516.0,68.3994,68.7968,66.9068,67.4302,173516.0
2020-03-23 15:20:00,69.57,69.59,67.28,68.35,231757.0,67.4302,67.4496,65.2106,66.2477,231757.0
2020-03-23 15:25:00,68.29,68.67,67.62,68.58,185907.0,66.1896,66.5579,65.5402,66.4706,185907.0
2020-03-23 15:30:00,68.58,68.89,67.97,68.28,149124.0,66.4706,66.7711,65.8794,66.1799,149124.0
2020-03-23 15:35:00,68.28,69.3,67.95,68.93,141396.0,66.1799,67.1685,65.86,66.8099,141396.0
2020-03-23 15:40:00,68.93,69.79,68.59,69.19,158639.0,66.8099,67.6434,66.4803,67.0619,158639.0
2020-03-23 15:45:00,69.26,69.87,68.56,68.86,191249.0,67.1297,67.721,66.4513,66.742,191249.0
2020-03-23 15:50:00,68.8,71.89,68.76,70.17,509114.0,66.6839,69.6788,66.6451,68.0117,509114.0
2020-03-23 15:55:00,70.17,70.79,69.8,69.96,541397.0,68.0117,68.6127,67.6531,67.8082,541397.0
2020-03-24 09:30:00,76.44,77.5,75.0,76.24,305928.0,74.0889,75.1163,72.6932,73.895,305928.0
2020-03-24 09:35:00,75.92,77.21,75.77,76.59,102821.0,73.5849,74.8352,73.4395,74.2343,102821.0
2020-03-24 09:40:00,76.58,76.86,75.79,76.5,93360.0,74.2246,74.496,73.4589,74.147,93360.0
2020-03-24 09:45:00,76.42,77.2,75.87,76.61,200200.0,74.0695,74.8255,73.5364,74.2537,200200.0
2020-03-24 09:50:00,76.53,78.17,76.53,77.59,112616.0,74.1761,75.7657,74.1761,75.2035,112616.0
2020-03-24 09:55:00,77.6,79.36,77.5,77.85,201372.0,75.2132,76.9191,75.1163,75.4555,201372.0
2020-03-24 10:00:00,78.0,78.9,77.71,77.84,146890.0,75.6009,76.4732,75.3198,75.4458,146890.0
2020-03-24 10:05:00,77.8,78.35,77.42,77.72,156766.0,75.4071,75.9401,75.0387,75.3295,156766.0
2020-03-24 10:10:00,77.71,77.97,76.74,77.64,203048.0,75.3198,75.5718,74.3797,75.252,203048.0
2020-03-24 10:15:00,77.78,78.18,77.58,77.78,91256.0,75.3877,75.7754,75.1938,75.3877,91256.0
2020-03-24 10:20:00,77.77,78.54,77.18,78.47,150012.0,75.378,76.1243,74.8061,76.0564,150012.0
2020-03-24 10:25:00,78.55,79.36,78.38,78.75,103329.0,76.134,76.9191,75.9692,76.3278,103329.0
2020-03-24 10:30:00,78.89,80.3,78.61,79.77,215441.0,76.4635,77.8302,76.1921,77.3165,215441.0
2020-03-24 10:35:00,79.85,80.8,79.53,80.17,107665.0,77.394,78.3148,77.0838,77.7042,107665.0
2020-03-24 10:40:00,80.2,80.89,79.67,80.89,64013.0,77.7332,78.402,77.2195,78.402,64013.0
2020-03-24 10:45:00,80.86,81.37,79.47,79.76,103400.0,78.3729,78.8672,77.0257,77.3068,103400.0
2020-03-24 10:50:00,79.8,80.11,78.08,78.48,88562.0,77.3455,77.646,75.6784,76.0661,88562.0
2020-03-24 10:55:00,78.5,79.12,78.15,78.82,73354.0,76.0855,76.6865,75.7463,76.3957,73354.0
2020-03-24 11:00:00,78.73,79.53,78.1,78.19,69952.0,76.3085,77.0838,75.6978,75.7851,69952.0
2020-03-24 11:05:00,78.11,78.63,76.8,77.52,158598.0,75.7075,76.2115,74.4378,75.1357,158598.0
2020-03-24 11:10:00,77.37,77.76,76.68,77.25,168548.0,74.9903,75.3683,74.3215,74.874,168548.0
2020-03-24 11:15:00,77.32,78.38,76.96,77.83,126185.0,74.9418,75.9692,74.5929,75.4361,126185.0
2020-03-24 11:20:00,77.78,79.0,77.75,78.44,160913.0,75.3877,76.5701,75.3586,76.0274,160913.0
2020-03-24 11:25:00,78.31,78.74,77.93,78.19,96621.0,75.9014,76.3181,75.5331,75.7851,96621.0
2020-03-24 11:30:00,78.18,78.61,78.11,78.3,68034.0,75.7754,76.1921,75.7075,75.8917,68034.0
2020-03-24 11:35:00,78.36,79.92,78.19,79.09,149055.0,75.9498,77.4618,75.7851,76.6574,149055.0
2020-03-24 11:40:00,79.13,79.13,78.16,78.16,51347.0,76.6961,76.6961,75.756,75.756,51347.0
2020-03-24 11:45:00,78.23,78.99,76.87,77.47,74543.0,75.8238,76.5605,74.5057,75.0872,74543.0
2020-03-24 11:50:00,77.42,77.42,76.43,76.61,120866.0,75.0387,75.0387,74.0792,74.2537,120866.0
2020-03-24 11:55:00,76.55,77.0,76.35,76.89,82628.0,74.1955,74.6317,74.0017,74.525,82628.0
2020-03-24 12:00:00,76.95,78.15,76.54,77.37,111079.0,74.5832,75.7463,74.1858,74.9903,111079.0
2020-03-24 12:05:00,77.31,77.5,76.77,77.1,95250.0,74.9321,75.1163,74.4087,74.7286,95250.0
2020-03-24 12:10:00,77.05,77.72,76.95,77.57,43217.0,74.6801,75.3295,74.5832,75.1841,43217.0
2020-03-24 12:15:00,77.56,78.18,77.39,78.1,62169.0,75.1744,75.7754,75.0097,75.6978,62169.0
2020-03-24 12:20:00,77.9,78.7,77.82,78.22,56551.0,75.504,76.2794,75.4264,75.8141,56551.0
2020-03-24 12:25:00,78.13,78.69,77.77,77.82,34900.0,75.7269,76.2697,75.378,75.4264,34900.0
2020-03-24 12:30:00,77.82,78.62,77.68,78.62,41625.0,75.4264,76.2018,75.2907,76.2018,41625.0
2020-03-24 12:35:00,78.67,78.89,77.94,78.06,88740.0,76.2503,76.4635,75.5427,75.6591,88740.0
2020-03-24 12:40:00,78.09,78.74,77.95,78.73,98582.0,75.6881,76.3181,75.5524,76.3085,98582.0
2020-03-24 12:45:00,78.68,78.81,77.94,78.44,91685.0,76.26,76.386,75.5427,76.0274,91685.0
2020-03-24 12:50:00,78.38,78.72,78.04,78.31,66255.0,75.9692,76.2988,75.6397,75.9014,66255.0
2020-03-24 12:55:00,78.38,79.02,78.22,78.6,81007.0,75.9692,76.5895,75.8141,76.1824,81007.0
2020-03-24 13:00:00,78.67,79.35,78.49,78.67,52754.0,76.2503,76.9094,76.0758,76.2503,52754.0
2020-03-24 13:05:00,78.36,78.5,77.41,77.83,63189.0,75.9498,76.0855,75.0291,75.4361,63189.0
2020-03-24 13:10:00,77.84,77.85,77.0,77.59,61729.0,75.4458,75.4555,74.6317,75.2035,61729.0
2020-03-24 13:15:00,77.55,77.94,77.25,77.58,32309.0,75.1647,75.5427,74.874,75.1938,32309.0
2020-03-24 13:20:00,77.49,77.82,76.91,77.66,70459.0,75.1066,75.4264,74.5444,75.2714,70459.0
2020-03-24 13:25:00,77.56,78.44,77.24,77.56,35312.0,75.1744,76.0274,74.8643,75.1744,35312.0
2020-03-24 13:30:00,77.56,78.31,77.55,77.84,40782.0,75.1744,75.9014,75.1647,75.4458,40782.0
2020-03-24 13:35:00,77.78,78.18,77.68,78.16,21844.0,75.3877,75.7754,75.2907,75.756,21844.0
2020-03-24 13:40:00,78.12,78.26,77.3,77.88,51830.0,75.7172,75.8529,74.9224,75.4846,51830.0
2020-03-24 13:45:00,77.82,77.86,76.87,76.99,40548.0,75.4264,75.4652,74.5057,74.622,40548.0
2020-03-24 13:50:00,76.95,77.05,76.38,76.97,78574.0,74.5832,74.6801,74.0307,74.6026,78574.0
2020-03-24 13:55:00,76.88,77.53,76.68,76.94,54093.0,74.5154,75.1454,74.3215,74.5735,54093.0
2020-03-24 14:00:00,76.84,77.42,76.59,76.78,43327.0,74.4766,75.0387,74.2343,74.4184,43327.0
2020-03-24 14:05:00,76.87,77.05,76.26,76.27,67508.0,74.5057,74.6801,73.9144,73.9241,67508.0
2020-03-24 14:10:00,76.33,76.99,76.31,76.76,55570.0,73.9823,74.622,73.9629,74.399,55570.0
2020-03-24 14:15:00,76.93,77.06,76.67,76.78,40283.0,74.5638,74.6898,74.3118,74.4184,40283.0
2020-03-24 14:20:00,76.73,77.65,76.73,77.55,41047.0,74.37,75.2617,74.37,75.1647,41047.0
2020-03-24 14:25:00,77.48,77.51,76.89,77.06,44206.0,75.0969,75.126,74.525,74.6898,44206.0
2020-03-24 14:30:00,77.0,77.34,76.81,77.28,53152.0,74.6317,74.9612,74.4475,74.903,53152.0
2020-03-24 14:35:00,77.24,78.18,77.24,77.97,44395.0,74.8643,75.7754,74.8643,75.5718,44395.0
2020-03-24 14:40:00,77.98,78.03,77.59,77.95,34984.0,75.5815,75.63,75.2035,75.5524,34984.0
2020-03-24 14:45:00,77.94,78.08,77.23,77.41,45303.0,75.5427,75.6784,74.8546,75.0291,45303.0
2020-03-24 14:50:00,77.37,77.85,77.04,77.47,28666.0,74.9903,75.4555,74.6704,75.0872,28666.0
2020-03-24 14:55:00,77.47,77.89,77.34,77.69,45264.0,75.0872,75.4943,74.9612,75.3004,45264.0
2020-03-24 15:00:00,77.61,77.62,76.41,76.46,49206.0,75.2229,75.2326,74.0598,74.1083,49206.0
2020-03-24 15:05:00,76.39,77.51,76.39,77.51,57445.0,74.0404,75.126,74.0404,75.126,57445.0
2020-03-24 15:10:00,77.5,77.61,76.88,77.39,31131.0,75.1163,75.2229,74.5154,75.0097,31131.0
2020-03-24 15:15:00,77.28,77.65,76.94,77.12,59112.0,74.903,75.2617,74.5735,74.748,59112.0
2020-03-24 15:20:00,77.08,77.52,76.78,77.07,49165.0,74.7092,75.1357,74.4184,74.6995,49165.0
2020-03-24 15:25:00,77.09,77.4,76.91,76.99,42798.0,74.7189,75.0194,74.5444,74.622,42798.0
2020-03-24 15:30:00,77.03,77.52,76.99,77.34,62853.0,74.6607,75.1357,74.622,74.9612,62853.0
2020-03-24 15:35:00,77.3,77.52,76.99,77.39,69892.0,74.9224,75.1357,74.622,75.0097,69892.0
2020-03-24 15:40:00,77.45,78.13,77.39,77.97,90943.0,75.0678,75.7269,75.0097,75.5718,90943.0
2020-03-24 15:45:00,77.99,78.45,77.76,78.05,120793.0,75.5912,76.0371,75.3683,75.6494,120793.0
2020-03-24 15:50:00,78.09,78.83,77.75,78.79,171367.0,75.6881,76.4054,75.3586,76.3666,171367.0
2020-03-24 15:55:00,78.79,79.61,77.9,79.07,324432.0,76.3666,77.1614,75.504,76.638,324432.0
2020-03-25 09:30:00,83.51,84.46,81.9,84.23,272705.0,80.9414,81.8622,79.3809,81.6393,272705.0
2020-03-25 09:35:00,84.26,87.11,83.86,87.0,195409.0,81.6684,84.4307,81.2807,84.3241,195409.0
2020-03-25 09:40:00,87.0,87.22,84.25,85.73,179687.0,84.3241,84.5373,81.6587,83.0931,179687.0
2020-03-25 09:45:00,85.74,85.89,83.83,84.21,132284.0,83.1028,83.2482,81.2516,81.6199,132284.0
2020-03-25 09:50:00,84.09,84.6,81.19,81.35,183008.0,81.5036,81.9979,78.6928,78.8479,183008.0
2020-03-25 09:55:00,81.28,82.73,80.08,80.7,134015.0,78.78,80.1854,77.6169,78.2179,134015.0
2020-03-25 10:00:00,80.63,81.19,79.23,79.33,104848.0,78.15,78.6928,76.7931,76.89,104848.0
2020-03-25 10:05:00,79.41,81.48,79.4,81.2,75462.0,76.9675,78.9739,76.9578,78.7025,75462.0
2020-03-25 10:10:00,81.2,81.5,79.54,80.52,52988.0,78.7025,78.9933,77.0935,78.0434,52988.0
2020-03-25 10:15:00,80.58,81.47,80.43,80.65,52439.0,78.1015,78.9642,77.9562,78.1694,52439.0
2020-03-25 10:20:00,80.63,81.79,80.62,81.53,49574.0,78.15,79.2743,78.1403,79.0223,49574.0
2020-03-25 10:25:00,81.62,83.2,81.5,82.73,121630.0,79.1096,80.641,78.9933,80.1854,121630.0
2020-03-25 10:30:00,82.89,83.84,81.85,83.05,131336.0,80.3405,81.2613,79.3325,80.4956,131336.0
2020-03-25 10:35:00,83.09,85.0,82.97,84.79,72871.0,80.5343,82.3856,80.418,82.1821,72871.0
2020-03-25 10:40:00,84.73,85.65,84.25,84.87,70631.0,82.1239,83.0156,81.6587,82.2596,70631.0
2020-03-25 10:45:00,84.94,85.64,83.71,84.4,50009.0,82.3274,83.0059,81.1353,81.8041,50009.0
2020-03-25 10:50:00,84.56,84.7,83.09,83.09,89093.0,81.9591,82.0948,80.5343,80.5343,89093.0
2020-03-25 10:55:00,83.23,84.96,82.8,84.65,33953.0,80.67,82.3468,80.2533,82.0464,33953.0
2020-03-25 11:00:00,84.61,85.86,84.46,85.23,89436.0,82.0076,83.2191,81.8622,82.6085,89436.0
2020-03-25 11:05:00,85.25,85.57,84.56,85.49,50548.0,82.6279,82.9381,81.9591,82.8605,50548.0
2020-03-25 11:10:00,85.43,85.46,84.43,85.24,65164.0,82.8024,82.8315,81.8331,82.6182,65164.0
2020-03-25 11:15:00,85.13,85.51,84.48,85.44,62646.0,82.5116,82.8799,81.8816,82.8121,62646.0
2020-03-25 11:20:00,85.44,86.19,85.33,86.19,40112.0,82.8121,83.539,82.7054,83.539,40112.0
2020-03-25 11:25:00,86.09,87.02,86.0,86.77,97165.0,83.4421,84.3435,83.3548,84.1012,97165.0
2020-03-25 11:30:00,86.83,88.26,86.36,88.23,90785.0,84.1593,85.5453,83.7038,85.5163,90785.0
2020-03-25 11:35:00,88.05,88.1,86.64,87.27,124934.0,85.3418,85.3903,83.9752,84.5858,124934.0
2020-03-25 11:40:00,87.1,87.43,85.92,86.22,56099.0,84.421,84.7409,83.2773,83.5681,56099.0
2020-03-25 11:45:00,86.14,86.59,85.53,86.39,62883.0,83.4905,83.9267,82.8993,83.7328,62883.0
2020-03-25 11:50:00,86.39,87.8,86.38,87.45,73587.0,83.7328,85.0995,83.7232,84.7602,73587.0
2020-03-25 11:55:00,87.58,87.9,86.95,87.27,66949.0,84.8862,85.1964,84.2756,84.5858,66949.0
2020-03-25 12:00:00,87.21,88.37,87.2,88.33,55716.0,84.5276,85.6519,84.5179,85.6132,55716.0
2020-03-25 12:05:00,88.1,88.29,87.4,88.15,42589.0,85.3903,85.5744,84.7118,85.4387,42589.0
2020-03-25 12:10:00,88.06,88.94,87.83,88.69,88434.0,85.3515,86.2044,85.1286,85.9621,88434.0
2020-03-25 12:15:00,88.83,89.38,88.5,89.01,72353.0,86.0978,86.6309,85.7779,86.2723,72353.0
2020-03-25 12:20:00,89.02,89.69,88.5,89.6,79571.0,86.282,86.9313,85.7779,86.8441,79571.0
2020-03-25 12:25:00,89.63,90.38,89.47,90.1,90061.0,86.8732,87.6001,86.7181,87.3287,90061.0
2020-03-25 12:30:00,89.97,90.18,89.45,90.0,72207.0,87.2027,87.4063,86.6987,87.2318,72207.0
2020-03-25 12:35:00,90.04,90.55,89.38,90.54,79499.0,87.2706,87.7649,86.6309,87.7552,79499.0
2020-03-25 12:40:00,90.48,92.39,90.0,91.25,147316.0,87.697,89.5483,87.2318,88.4434,147316.0
2020-03-25 12:45:00,91.26,92.68,91.08,91.66,103896.0,88.4531,89.8294,88.2786,88.8408,103896.0
2020-03-25 12:50:00,91.68,92.34,91.13,91.64,89687.0,88.8601,89.4998,88.3271,88.8214,89687.0
2020-03-25 12:55:00,91.5,91.56,90.46,91.11,83137.0,88.6857,88.7438,87.6777,88.3077,83137.0
2020-03-25 13:00:00,91.12,91.99,91.01,91.05,41528.0,88.3174,89.1606,88.2107,88.2495,41528.0
2020-03-25 13:05:00,91.15,91.77,91.08,91.34,53154.0,88.3464,88.9474,88.2786,88.5306,53154.0
2020-03-25 13:10:00,91.22,91.29,90.5,91.01,59978.0,88.4143,88.4821,87.7164,88.2107,59978.0
2020-03-25 13:15:00,91.01,91.3,90.39,90.93,63828.0,88.2107,88.4918,87.6098,88.1332,63828.0
2020-03-25 13:20:00,90.79,91.02,90.42,90.77,40176.0,87.9975,88.2204,87.6389,87.9781,40176.0
2020-03-25 13:25:00,90.66,90.8,89.9,90.32,75476.0,87.8715,88.0072,87.1349,87.542,75476.0
2020-03-25 13:30:00,90.23,90.34,89.69,90.21,64907.0,87.4547,87.5614,86.9313,87.4354,64907.0
2020-03-25 13:35:00,90.28,90.63,89.9,89.98,45929.0,87.5032,87.8424,87.1349,87.2124,45929.0
2020-03-25 13:40:00,89.98,90.16,89.77,89.88,88768.0,87.2124,87.3869,87.0089,87.1155,88768.0
2020-03-25 13:45:00,89.89,90.34,89.21,89.73,98460.0,87.1252,87.5614,86.4661,86.9701,98460.0
2020-03-25 13:50:00,89.7,89.91,88.84,89.36,107677.0,86.941,87.1446,86.1075,86.6115,107677.0
2020-03-25 13:55:00,89.23,89.36,88.18,88.99,79340.0,86.4855,86.6115,85.4678,86.2529,79340.0
2020-03-25 14:00:00,89.08,89.28,88.19,88.37,67807.0,86.3401,86.534,85.4775,85.6519,67807.0
2020-03-25 14:05:00,88.42,88.42,87.21,87.44,124922.0,85.7004,85.7004,84.5276,84.7506,124922.0
2020-03-25 14:10:00,87.47,88.36,87.45,88.2,66722.0,84.7796,85.6423,84.7602,85.4872,66722.0
2020-03-25 14:15:00,88.23,88.66,87.78,88.07,89541.0,85.5163,85.933,85.0801,85.3612,89541.0
2020-03-25 14:20:00,88.15,88.98,88.05,88.72,74168.0,85.4387,86.2432,85.3418,85.9912,74168.0
2020-03-25 14:25:00,88.69,89.16,88.18,88.94,54569.0,85.9621,86.4176,85.4678,86.2044,54569.0
2020-03-25 14:30:00,88.88,88.88,88.0,88.09,33674.0,86.1463,86.1463,85.2933,85.3806,33674.0
2020-03-25 14:35:00,88.2,88.42,87.29,87.77,78741.0,85.4872,85.7004,84.6052,85.0704,78741.0
2020-03-25 14:40:00,87.72,87.9,87.25,87.7,26155.0,85.0219,85.1964,84.5664,85.0026,26155.0
2020-03-25 14:45:00,87.81,88.39,87.7,88.31,38701.0,85.1092,85.6713,85.0026,85.5938,38701.0
2020-03-25 14:50:00,88.35,88.35,87.6,87.84,19387.0,85.6326,85.6326,84.9056,85.1382,19387.0
2020-03-25 14:55:00,87.92,89.01,87.84,88.36,32690.0,85.2158,86.2723,85.1382,85.6423,32690.0
2020-03-25 15:00:00,88.42,89.07,87.96,88.87,30263.0,85.7004,86.3304,85.2546,86.1366,30263.0
2020-03-25 15:05:00,88.99,89.3,88.81,89.0,28050.0,86.2529,86.5533,86.0784,86.2626,28050.0
2020-03-25 15:10:00,88.92,89.63,88.67,89.41,105648.0,86.185,86.8732,85.9427,86.66,105648.0
2020-03-25 15:15:00,89.41,89.89,89.34,89.54,52407.0,86.66,87.1252,86.5921,86.786,52407.0
2020-03-25 15:20:00,89.54,89.82,89.31,89.43,32882.0,86.786,87.0573,86.563,86.6793,32882.0
2020-03-25 15:25:00,89.62,89.65,88.88,89.43,81360.0,86.8635,86.8926,86.1463,86.6793,81360.0
2020-03-25 15:30:00,89.51,89.95,89.48,89.61,64087.0,86.7569,87.1833,86.7278,86.8538,64087.0
2020-03-25 15:35:00,89.59,90.14,89.58,89.98,71982.0,86.8344,87.3675,86.8247,87.2124,71982.0
2020-03-25 15:40:00,89.95,90.11,88.7,88.71,111734.0,87.1833,87.3384,85.9718,85.9815,111734.0
2020-03-25 15:45:00,88.7,88.84,87.5,87.75,116989.0,85.9718,86.1075,84.8087,85.051,116989.0
2020-03-25 15:50:00,87.67,87.67,85.12,85.35,301472.0,84.9735,84.9735,82.5019,82.7248,301472.0
2020-03-25 15:55:00,85.16,86.54,84.53,85.25,305722.0,82.5407,83.8782,81.9301,82.6279,305722.0
2020-03-26 09:30:00,87.79,89.89,86.57,88.69,150435.0,85.0898,87.1252,83.9073,85.9621,150435.0
2020-03-26 09:35:00,88.91,90.29,87.6,89.72,105033.0,86.1753,87.5129,84.9056,86.9604,105033.0
2020-03-26 09:40:00,89.76,90.63,88.5,88.52,81786.0,86.9992,87.8424,85.7779,85.7973,81786.0
2020-03-26 09:45:00,88.67,89.03,87.24,87.5,95972.0,85.9427,86.2916,84.5567,84.8087,95972.0
2020-03-26 09:50:00,87.29,88.61,87.12,88.37,58827.0,84.6052,85.8846,84.4404,85.6519,58827.0
2020-03-26 09:55:00,88.47,89.24,88.13,88.69,76402.0,85.7489,86.4952,85.4193,85.9621,76402.0
2020-03-26 10:00:00,88.65,89.15,87.57,88.03,81079.0,85.9233,86.408,84.8766,85.3224,81079.0
2020-03-26 10:05:00,88.19,90.14,88.14,90.14,79746.0,85.4775,87.3675,85.429,87.3675,79746.0
2020-03-26 10:10:00,90.29,90.38,89.27,89.27,69851.0,87.5129,87.6001,86.5243,86.5243,69851.0
2020-03-26 10:15:00,89.39,91.1,89.39,91.01,78168.0,86.6406,88.298,86.6406,88.2107,78168.0
2020-03-26 10:20:00,90.97,91.59,90.06,90.39,90785.0,88.172,88.7729,87.29,87.6098,90785.0
2020-03-26 10:25:00,90.43,90.54,89.78,89.85,63009.0,87.6486,87.7552,87.0186,87.0864,63009.0
2020-03-26 10:30:00,90.0,91.89,89.95,91.67,74062.0,87.2318,89.0637,87.1833,88.8504,74062.0
2020-03-26 10:35:00,91.57,91.65,90.58,91.14,45972.0,88.7535,88.8311,87.794,88.3367,45972.0
2020-03-26 10:40:00,91.06,91.44,90.32,91.35,40356.0,88.2592,88.6275,87.542,88.5403,40356.0
2020-03-26 10:45:00,91.35,91.75,90.49,91.49,80955.0,88.5403,88.928,87.7067,88.676,80955.0
2020-03-26 10:50:00,91.51,92.75,91.32,92.5,77827.0,88.6954,89.8972,88.5112,89.6549,77827.0
2020-03-26 10:55:00,92.63,93.21,92.1,93.11,99706.0,89.7809,90.3431,89.2672,90.2462,99706.0
2020-03-26 11:00:00,93.16,93.91,92.63,93.56,79341.0,90.2946,91.0215,89.7809,90.6823,79341.0
2020-03-26 11:05:00,93.67,94.22,93.17,93.95,131103.0,90.7889,91.322,90.3043,91.0603,131103.0
2020-03-26 11:10:00,94.0,94.85,94.0,94.37,82803.0,91.1088,91.9326,91.1088,91.4674,82803.0
2020-03-26 11:15:00,94.34,94.82,93.89,94.28,179103.0,91.4383,91.9036,91.0022,91.3802,179103.0
2020-03-26 11:20:00,94.43,95.46,93.73,93.86,62074.0,91.5256,92.5239,90.8471,90.9731,62074.0
2020-03-26 11:25:00,93.98,94.26,93.64,94.26,73147.0,91.0894,91.3608,90.7599,91.3608,73147.0
2020-03-26 11:30:00,94.16,94.98,93.92,94.89,71047.0,91.2639,92.0586,91.0312,91.9714,71047.0
2020-03-26 11:35:00,94.93,96.01,94.59,95.34,87094.0,92.0102,93.057,91.6806,92.4076,87094.0
2020-03-26 11:40:00,95.34,95.76,95.05,95.2,55607.0,92.4076,92.8146,92.1265,92.2719,55607.0
2020-03-26 11:45:00,95.1,95.19,94.56,95.1,67266.0,92.1749,92.2622,91.6516,92.1749,67266.0
2020-03-26 11:50:00,95.09,95.29,94.67,95.01,50458.0,92.1653,92.3591,91.7582,92.0877,50458.0
2020-03-26 11:55:00,95.05,95.06,94.27,95.0,62638.0,92.1265,92.1362,91.3705,92.078,62638.0
2020-03-26 12:00:00,95.02,95.84,94.7,94.96,62194.0,92.0974,92.8922,91.7873,92.0393,62194.0
2020-03-26 12:05:00,95.05,95.23,94.15,94.3,69236.0,92.1265,92.3009,91.2542,91.3996,69236.0
2020-03-26 12:10:00,94.26,94.5,93.84,94.07,102004.0,91.3608,91.5934,90.9537,91.1766,102004.0
2020-03-26 12:15:00,94.01,94.11,93.25,93.62,68213.0,91.1185,91.2154,90.3818,90.7405,68213.0
2020-03-26 12:20:00,93.69,93.89,92.88,93.09,119918.0,90.8083,91.0022,90.0232,90.2268,119918.0
2020-03-26 12:25:00,93.11,93.39,92.77,92.86,81280.0,90.2462,90.5175,89.9166,90.0038,81280.0
2020-03-26 12:30:00,92.76,93.1,92.14,92.51,60696.0,89.9069,90.2365,89.306,89.6646,60696.0
2020-03-26 12:35:00,92.53,92.74,91.33,91.45,75129.0,89.684,89.8875,88.5209,88.6372,75129.0
2020-03-26 12:40:00,91.58,91.82,90.53,91.12,268629.0,88.7632,88.9958,87.7455,88.3174,268629.0
2020-03-26 12:45:00,91.09,91.33,90.0,90.9,78562.0,88.2883,88.5209,87.2318,88.1041,78562.0
2020-03-26 12:50:00,91.0,92.04,90.63,91.25,42059.0,88.2011,89.2091,87.8424,88.4434,42059.0
2020-03-26 12:55:00,91.23,91.39,90.81,90.91,29398.0,88.424,88.5791,88.0169,88.1138,29398.0
2020-03-26 13:00:00,91.02,91.14,90.64,90.85,30443.0,88.2204,88.3367,87.8521,88.0557,30443.0
2020-03-26 13:05:00,90.87,91.14,89.53,89.59,70592.0,88.0751,88.3367,86.7763,86.8344,70592.0
2020-03-26 13:10:00,89.76,89.76,88.0,88.13,94310.0,86.9992,86.9992,85.2933,85.4193,94310.0
2020-03-26 13:15:00,88.16,88.71,87.9,88.22,120343.0,85.4484,85.9815,85.1964,85.5066,120343.0
2020-03-26 13:20:00,88.22,88.73,87.81,88.2,30443.0,85.5066,86.0009,85.1092,85.4872,30443.0
2020-03-26 13:25:00,88.16,89.08,87.55,88.41,99767.0,85.4484,86.3401,84.8572,85.6907,99767.0
2020-03-26 13:30:00,88.7,88.74,87.27,87.67,39758.0,85.9718,86.0106,84.5858,84.9735,39758.0
2020-03-26 13:35:00,87.58,88.36,87.5,87.89,31869.0,84.8862,85.6423,84.8087,85.1867,31869.0
2020-03-26 13:40:00,87.95,88.56,87.91,88.43,48935.0,85.2449,85.8361,85.2061,85.7101,48935.0
2020-03-26 13:45:00,88.48,88.48,87.57,88.23,38866.0,85.7586,85.7586,84.8766,85.5163,38866.0
2020-03-26 13:50:00,88.33,88.77,87.67,88.58,29922.0,85.6132,86.0396,84.9735,85.8555,29922.0
2020-03-26 13:55:00,88.72,88.72,87.25,87.39,66608.0,85.9912,85.9912,84.5664,84.7021,66608.0
2020-03-26 14:00:00,87.41,87.85,87.24,87.43,39469.0,84.7215,85.1479,84.5567,84.7409,39469.0
2020-03-26 14:05:00,87.26,87.48,86.43,86.5,84424.0,84.5761,84.7893,83.7716,83.8395,84424.0
2020-03-26 14:10:00,86.58,86.69,84.73,85.23,179199.0,83.917,84.0236,82.1239,82.6085,179199.0
2020-03-26 14:15:00,85.23,85.93,84.64,84.92,137203.0,82.6085,83.287,82.0367,82.3081,137203.0
2020-03-26 14:20:00,84.92,85.72,84.76,85.5,108044.0,82.3081,83.0835,82.153,82.8702,108044.0
2020-03-26 14:25:00,85.5,85.77,84.83,84.83,47394.0,82.8702,83.1319,82.2208,82.2208,47394.0
2020-03-26 14:30:00,84.91,85.74,84.88,85.27,67998.0,82.2984,83.1028,82.2693,82.6473,67998.0
2020-03-26 14:35:00,85.36,85.88,85.04,85.38,82885.0,82.7345,83.2385,82.4244,82.7539,82885.0
2020-03-26 14:40:00,85.52,85.53,84.67,84.7,155473.0,82.8896,82.8993,82.0657,82.0948,155473.0
2020-03-26 14:45:00,84.76,84.99,83.13,83.26,141393.0,82.153,82.3759,80.5731,80.6991,141393.0
2020-03-26 14:50:00,83.16,83.76,81.89,81.89,180723.0,80.6022,81.1837,79.3713,79.3713,180723.0
2020-03-26 14:55:00,81.81,83.66,81.1,83.42,216992.0,79.2937,81.0868,78.6056,80.8542,216992.0
2020-03-26 15:00:00,83.34,83.49,82.5,83.2,121327.0,80.7767,80.922,79.9625,80.641,121327.0
2020-03-26 15:05:00,83.27,83.45,82.42,83.14,79242.0,80.7088,80.8833,79.885,80.5828,79242.0
2020-03-26 15:10:00,83.15,83.24,82.16,82.27,172244.0,80.5925,80.6797,79.633,79.7396,172244.0
2020-03-26 15:15:00,82.4,82.53,81.67,82.07,65637.0,79.8656,79.9916,79.158,79.5457,65637.0
2020-03-26 15:20:00,82.07,82.07,80.93,81.45,181054.0,79.5457,79.5457,78.4408,78.9448,181054.0
2020-03-26 15:25:00,81.31,82.39,80.98,81.87,97140.0,78.8091,79.8559,78.4892,79.3519,97140.0
2020-03-26 15:30:00,81.87,82.3,81.32,82.27,89700.0,79.3519,79.7686,78.8188,79.7396,89700.0
2020-03-26 15:35:00,82.27,82.44,80.59,81.34,135662.0,79.7396,79.9043,78.1112,78.8382,135662.0
2020-03-26 15:40:00,81.47,81.95,81.21,81.72,93388.0,78.9642,79.4294,78.7122,79.2065,93388.0
2020-03-26 15:45:00,81.7,81.77,80.96,81.37,158382.0,79.1871,79.2549,78.4699,78.8672,158382.0
2020-03-26 15:50:00,81.46,83.52,80.96,82.23,400367.0,78.9545,80.9511,78.4699,79.7008,400367.0
2020-03-26 15:55:00,82.4,84.06,81.32,82.76,616824.0,79.8656,81.4745,78.8188,80.2145,616824.0
2020-03-27 09:30:00,78.73,79.02,76.33,77.53,225279.0,76.3085,76.5895,73.9823,75.1454,225279.0
2020-03-27 09:35:00,77.38,78.92,76.8,78.25,126945.0,75.0,76.4926,74.4378,75.8432,126945.0
2020-03-27 09:40:00,78.47,78.56,76.42,77.32,90725.0,76.0564,76.1437,74.0695,74.9418,90725.0
2020-03-27 09:45:00,77.53,77.54,76.25,77.16,87920.0,75.1454,75.1551,73.9047,74.7867,87920.0
2020-03-27 09:50:00,77.14,78.77,77.13,77.7,78259.0,74.7674,76.3472,74.7577,75.3101,78259.0
2020-03-27 09:55:00,77.69,79.5,77.28,79.19,106959.0,75.3004,77.0548,74.903,76.7543,106959.0
2020-03-27 10:00:00,79.34,79.95,78.8,79.86,60935.0,76.8997,77.4909,76.3763,77.4037,60935.0
2020-03-27 10:05:00,79.89,80.35,79.14,79.93,74675.0,77.4328,77.8786,76.7058,77.4715,74675.0
2020-03-27 10:10:00,80.02,80.94,80.01,80.73,74177.0,77.5588,78.4505,77.5491,78.2469,74177.0
2020-03-27 10:15:00,80.65,80.78,79.13,79.41,59717.0,78.1694,78.2954,76.6961,76.9675,59717.0
2020-03-27 10:20:00,79.38,80.11,78.88,79.77,65063.0,76.9385,77.646,76.4538,77.3165,65063.0
2020-03-27 10:25:00,79.84,80.34,79.49,79.93,39002.0,77.3843,77.8689,77.0451,77.4715,39002.0
2020-03-27 10:30:00,80.02,80.21,79.32,80.09,36474.0,77.5588,77.7429,76.8803,77.6266,36474.0
2020-03-27 10:35:00,79.92,80.06,79.02,79.02,56612.0,77.4618,77.5975,76.5895,76.5895,56612.0
2020-03-27 10:40:00,79.0,79.38,78.46,78.92,66989.0,76.5701,76.9385,76.0468,76.4926,66989.0
2020-03-27 10:45:00,78.92,79.68,78.62,79.64,64250.0,76.4926,77.2292,76.2018,77.1905,64250.0
2020-03-27 10:50:00,79.53,79.62,78.81,79.02,34838.0,77.0838,77.1711,76.386,76.5895,34838.0
2020-03-27 10:55:00,79.09,79.19,78.77,78.8,42576.0,76.6574,76.7543,76.3472,76.3763,42576.0
2020-03-27 11:00:00,78.87,79.33,78.81,78.86,18418.0,76.4441,76.89,76.386,76.4345,18418.0
2020-03-27 11:05:00,78.8,80.43,78.67,80.28,45041.0,76.3763,77.9562,76.2503,77.8108,45041.0
2020-03-27 11:10:00,80.22,80.63,79.74,80.62,53765.0,77.7526,78.15,77.2874,78.1403,53765.0
2020-03-27 11:15:00,80.73,81.61,80.73,81.04,69952.0,78.2469,79.0999,78.2469,78.5474,69952.0
2020-03-27 11:20:00,81.11,81.19,80.27,80.31,40678.0,78.6152,78.6928,77.8011,77.8399,40678.0
2020-03-27 11:25:00,80.34,80.8,79.56,79.95,53298.0,77.8689,78.3148,77.1129,77.4909,53298.0
2020-03-27 11:30:00,79.94,80.12,79.5,80.12,26703.0,77.4812,77.6557,77.0548,77.6557,26703.0
2020-03-27 11:35:00,80.11,80.36,79.77,79.88,31235.0,77.646,77.8883,77.3165,77.4231,31235.0
2020-03-27 11:40:00,79.88,80.47,79.87,80.47,32298.0,77.4231,77.9949,77.4134,77.9949,32298.0
2020-03-27 11:45:00,80.48,81.0,80.31,80.99,34266.0,78.0046,78.5086,77.8399,78.4989,34266.0
2020-03-27 11:50:00,80.95,81.8,80.91,81.77,56344.0,78.4602,79.284,78.4214,79.2549,56344.0
2020-03-27 11:55:00,81.77,82.16,81.6,82.02,68525.0,79.2549,79.633,79.0902,79.4973,68525.0
2020-03-27 12:00:00,82.07,82.67,81.97,82.47,71683.0,79.5457,80.1273,79.4488,79.9334,71683.0
2020-03-27 12:05:00,82.4,82.79,81.39,81.98,72066.0,79.8656,80.2436,78.8866,79.4585,72066.0
2020-03-27 12:10:00,82.0,82.0,81.06,81.45,46347.0,79.4779,79.4779,78.5668,78.9448,46347.0
2020-03-27 12:15:00,81.61,81.75,81.05,81.39,45969.0,79.0999,79.2356,78.5571,78.8866,45969.0
2020-03-27 12:20:00,81.38,81.56,80.6,80.77,37021.0,78.8769,79.0514,78.1209,78.2857,37021.0
2020-03-27 12:25:00,80.84,81.47,80.84,81.22,17750.0,78.3536,78.9642,78.3536,78.7219,17750.0
2020-03-27 12:30:00,81.27,81.8,81.13,81.76,19422.0,78.7703,79.284,78.6346,79.2453,19422.0
2020-03-27 12:35:00,81.8,82.11,81.62,81.62,24714.0,79.284,79.5845,79.1096,79.1096,24714.0
2020-03-27 12:40:00,81.68,82.15,81.48,81.66,26240.0,79.1677,79.6233,78.9739,79.1483,26240.0
2020-03-27 12:45:00,81.7,82.18,81.65,81.68,25843.0,79.1871,79.6523,79.1386,79.1677,25843.0
2020-03-27 12:50:00,81.74,81.74,81.31,81.57,25966.0,79.2259,79.2259,78.8091,79.0611,25966.0
2020-03-27 12:55:00,81.59,82.1,81.27,82.1,15238.0,79.0805,79.5748,78.7703,79.5748,15238.0
2020-03-27 13:00:00,82.01,82.37,82.01,82.05,25577.0,79.4876,79.8365,79.4876,79.5263,25577.0
2020-03-27 13:05:00,82.04,82.08,81.75,81.93,17603.0,79.5166,79.5554,79.2356,79.41,17603.0
2020-03-27 13:10:00,81.97,81.98,81.2,81.4,20455.0,79.4488,79.4585,78.7025,78.8963,20455.0
2020-03-27 13:15:00,81.38,81.67,81.06,81.27,53101.0,78.8769,79.158,78.5668,78.7703,53101.0
2020-03-27 13:20:00,81.2,81.21,80.89,81.19,15303.0,78.7025,78.7122,78.402,78.6928,15303.0
2020-03-27 13:25:00,81.23,81.67,80.94,80.94,20141.0,78.7316,79.158,78.4505,78.4505,20141.0
2020-03-27 13:30:00,80.99,82.15,80.93,82.11,35562.0,78.4989,79.6233,78.4408,79.5845,35562.0
2020-03-27 13:35:00,82.09,82.4,81.65,82.38,31934.0,79.5651,79.8656,79.1386,79.8462,31934.0
2020-03-27 13:40:00,82.33,82.55,81.78,81.81,67033.0,79.7977,80.011,79.2646,79.2937,67033.0
2020-03-27 13:45:00,81.72,82.07,81.07,81.33,16675.0,79.2065,79.5457,78.5765,78.8285,16675.0
2020-03-27 13:50:00,81.43,81.46,80.88,80.97,19945.0,78.9254,78.9545,78.3923,78.4796,19945.0
2020-03-27 13:55:00,80.88,81.19,80.62,80.62,23529.0,78.3923,78.6928,78.1403,78.1403,23529.0
2020-03-27 14:00:00,80.6,81.28,80.46,80.79,37985.0,78.1209,78.78,77.9852,78.3051,37985.0
2020-03-27 14:05:00,80.83,80.83,80.31,80.45,19619.0,78.3439,78.3439,77.8399,77.9755,19619.0
2020-03-27 14:10:00,80.45,80.72,80.28,80.72,15292.0,77.9755,78.2372,77.8108,78.2372,15292.0
2020-03-27 14:15:00,80.73,81.17,80.57,81.04,15541.0,78.2469,78.6734,78.0919,78.5474,15541.0
2020-03-27 14:20:00,81.07,81.07,80.37,80.61,14882.0,78.5765,78.5765,77.898,78.1306,14882.0
2020-03-27 14:25:00,80.6,80.97,80.42,80.69,16322.0,78.1209,78.4796,77.9465,78.2082,16322.0
2020-03-27 14:30:00,80.61,80.98,80.46,80.77,15069.0,78.1306,78.4892,77.9852,78.2857,15069.0
2020-03-27 14:35:00,80.81,80.89,80.4,80.58,16603.0,78.3245,78.402,77.9271,78.1015,16603.0
2020-03-27 14:40:00,80.6,80.88,80.49,80.57,14377.0,78.1209,78.3923,78.0143,78.0919,14377.0
2020-03-27 14:45:00,80.55,80.64,80.35,80.51,25011.0,78.0725,78.1597,77.8786,78.0337,25011.0
2020-03-27 14:50:00,80.52,80.82,80.35,80.62,39605.0,78.0434,78.3342,77.8786,78.1403,39605.0
2020-03-27 14:55:00,80.61,80.71,80.31,80.43,47296.0,78.1306,78.2275,77.8399,77.9562,47296.0
2020-03-27 15:00:00,80.4,80.79,80.13,80.49,49784.0,77.9271,78.3051,77.6654,78.0143,49784.0
2020-03-27 15:05:00,80.61,80.83,80.41,80.75,31667.0,78.1306,78.3439,77.9368,78.2663,31667.0
2020-03-27 15:10:00,80.79,81.0,80.13,80.21,39718.0,78.3051,78.5086,77.6654,77.7429,39718.0
2020-03-27 15:15:00,80.15,80.51,79.98,80.51,44027.0,77.6848,78.0337,77.52,78.0337,44027.0
2020-03-27 15:20:00,80.5,80.73,80.31,80.65,40975.0,78.024,78.2469,77.8399,78.1694,40975.0
2020-03-27 15:25:00,80.75,81.4,80.7,80.84,52392.0,78.2663,78.8963,78.2179,78.3536,52392.0
2020-03-27 15:30:00,80.84,81.31,80.26,80.48,42471.0,78.3536,78.8091,77.7914,78.0046,42471.0
2020-03-27 15:35:00,80.54,80.54,79.78,80.09,74162.0,78.0628,78.0628,77.3262,77.6266,74162.0
2020-03-27 15:40:00,80.03,80.21,79.5,79.54,82657.0,77.5685,77.7429,77.0548,77.0935,82657.0
2020-03-27 15:45:00,79.58,79.73,79.06,79.17,189937.0,77.1323,77.2777,76.6283,76.7349,189937.0
2020-03-27 15:50:00,79.12,79.28,78.5,78.53,184083.0,76.6865,76.8415,76.0855,76.1146,184083.0
2020-03-27 15:55:00,78.53,79.09,78.5,78.85,273654.0,76.1146,76.6574,76.0855,76.4248,273654.0
2020-03-30 09:30:00,76.71,77.75,75.12,77.16,204235.0,74.3506,75.3586,72.8095,74.7867,204235.0
2020-03-30 09:35:00,76.7,76.98,74.26,74.76,231597.0,74.3409,74.6123,71.9759,72.4606,231597.0
2020-03-30 09:40:00,74.77,74.9,72.9,73.97,141842.0,72.4703,72.5963,70.6578,71.6949,141842.0
2020-03-30 09:45:00,73.96,74.18,72.84,74.07,153807.0,71.6852,71.8984,70.5996,71.7918,153807.0
2020-03-30 09:50:00,74.12,75.41,73.94,74.72,114867.0,71.8402,73.0906,71.6658,72.4218,114867.0
2020-03-30 09:55:00,74.65,74.98,74.34,74.48,41168.0,72.3539,72.6738,72.0535,72.1892,41168.0
2020-03-30 10:00:00,74.6,75.3,74.3,75.25,120323.0,72.3055,72.9839,72.0147,72.9355,120323.0
2020-03-30 10:05:00,75.26,75.61,74.81,75.49,45098.0,72.9452,73.2844,72.509,73.1681,45098.0
2020-03-30 10:10:00,75.5,75.65,74.92,75.46,61809.0,73.1778,73.3232,72.6156,73.139,61809.0
2020-03-30 10:15:00,75.51,75.57,75.09,75.41,62474.0,73.1875,73.2456,72.7804,73.0906,62474.0
2020-03-30 10:20:00,75.37,75.91,75.04,75.25,55683.0,73.0518,73.5752,72.7319,72.9355,55683.0
2020-03-30 10:25:00,75.23,75.45,74.91,74.96,31938.0,72.9161,73.1293,72.6059,72.6544,31938.0
2020-03-30 10:30:00,75.0,75.63,74.87,75.63,61711.0,72.6932,73.3038,72.5672,73.3038,61711.0
2020-03-30 10:35:00,75.66,76.78,75.66,76.7,65424.0,73.3329,74.4184,73.3329,74.3409,65424.0
2020-03-30 10:40:00,76.75,77.33,76.55,76.85,64976.0,74.3894,74.9515,74.1955,74.4863,64976.0
2020-03-30 10:45:00,76.85,76.95,76.34,76.85,25423.0,74.4863,74.5832,73.992,74.4863,25423.0
2020-03-30 10:50:00,76.8,76.8,76.0,76.42,24331.0,74.4378,74.4378,73.6624,74.0695,24331.0
2020-03-30 10:55:00,76.49,76.75,76.31,76.71,18450.0,74.1373,74.3894,73.9629,74.3506,18450.0
2020-03-30 11:00:00,76.7,77.25,76.67,76.91,50900.0,74.3409,74.874,74.3118,74.5444,50900.0
2020-03-30 11:05:00,76.87,77.25,76.75,76.95,37672.0,74.5057,74.874,74.3894,74.5832,37672.0
2020-03-30 11:10:00,76.99,77.53,76.98,77.23,24102.0,74.622,75.1454,74.6123,74.8546,24102.0
2020-03-30 11:15:00,77.28,77.81,76.85,77.81,35309.0,74.903,75.4167,74.4863,75.4167,35309.0
2020-03-30 11:20:00,77.8,77.92,77.11,77.44,35483.0,75.4071,75.5234,74.7383,75.0581,35483.0
2020-03-30 11:25:00,77.54,77.67,77.01,77.2,60121.0,75.1551,75.2811,74.6414,74.8255,60121.0
2020-03-30 11:30:00,77.22,77.97,77.16,77.95,57707.0,74.8449,75.5718,74.7867,75.5524,57707.0
2020-03-30 11:35:00,77.95,78.2,77.56,77.75,61436.0,75.5524,75.7948,75.1744,75.3586,61436.0
2020-03-30 11:40:00,77.71,78.43,77.66,78.31,51854.0,75.3198,76.0177,75.2714,75.9014,51854.0
2020-03-30 11:45:00,78.25,78.32,77.71,78.08,33680.0,75.8432,75.9111,75.3198,75.6784,33680.0
2020-03-30 11:50:00,78.02,78.12,76.93,77.26,60916.0,75.6203,75.7172,74.5638,74.8837,60916.0
2020-03-30 11:55:00,77.34,77.45,76.71,76.73,26028.0,74.9612,75.0678,74.3506,74.37,26028.0
2020-03-30 12:00:00,76.8,77.0,76.47,76.71,39661.0,74.4378,74.6317,74.118,74.3506,39661.0
2020-03-30 12:05:00,76.72,77.01,76.11,76.11,57307.0,74.3603,74.6414,73.769,73.769,57307.0
2020-03-30 12:10:00,76.1,76.75,76.08,76.44,49000.0,73.7593,74.3894,73.74,74.0889,49000.0
2020-03-30 12:15:00,76.46,77.26,76.39,77.1,46987.0,74.1083,74.8837,74.0404,74.7286,46987.0
2020-03-30 12:20:00,77.08,77.2,76.59,76.72,30643.0,74.7092,74.8255,74.2343,74.3603,30643.0
2020-03-30 12:25:00,76.71,77.18,76.68,77.14,39899.0,74.3506,74.8061,74.3215,74.7674,39899.0
2020-03-30 12:30:00,77.09,77.45,76.89,76.93,32318.0,74.7189,75.0678,74.525,74.5638,32318.0
2020-03-30 12:35:00,76.83,76.91,76.53,76.77,30181.0,74.4669,74.5444,74.1761,74.4087,30181.0
2020-03-30 12:40:00,76.75,77.09,76.71,76.81,22411.0,74.3894,74.7189,74.3506,74.4475,22411.0
2020-03-30 12:45:00,76.9,77.09,76.4,76.55,43125.0,74.5347,74.7189,74.0501,74.1955,43125.0
2020-03-30 12:50:00,76.41,76.78,76.22,76.71,41748.0,74.0598,74.4184,73.8757,74.3506,41748.0
2020-03-30 12:55:00,76.79,76.91,76.7,76.81,22289.0,74.4281,74.5444,74.3409,74.4475,22289.0
2020-03-30 13:00:00,76.82,76.87,76.41,76.74,49456.0,74.4572,74.5057,74.0598,74.3797,49456.0
2020-03-30 13:05:00,76.74,76.75,76.42,76.61,33710.0,74.3797,74.3894,74.0695,74.2537,33710.0
2020-03-30 13:10:00,76.61,77.17,76.57,77.09,33716.0,74.2537,74.7964,74.2149,74.7189,33716.0
2020-03-30 13:15:00,77.09,77.85,77.09,77.62,41659.0,74.7189,75.4555,74.7189,75.2326,41659.0
2020-03-30 13:20:00,77.64,77.68,77.21,77.3,23468.0,75.252,75.2907,74.8352,74.9224,23468.0
2020-03-30 13:25:00,77.39,77.65,77.31,77.48,22064.0,75.0097,75.2617,74.9321,75.0969,22064.0
2020-03-30 13:30:00,77.41,77.49,77.04,77.27,22343.0,75.0291,75.1066,74.6704,74.8934,22343.0
2020-03-30 13:35:00,77.24,77.24,76.77,76.86,40155.0,74.8643,74.8643,74.4087,74.496,40155.0
2020-03-30 13:40:00,76.86,76.92,76.14,76.2,45198.0,74.496,74.5541,73.7981,73.8563,45198.0
2020-03-30 13:45:00,76.23,76.41,76.03,76.41,37510.0,73.8853,74.0598,73.6915,74.0598,37510.0
2020-03-30 13:50:00,76.31,76.66,76.15,76.42,28154.0,73.9629,74.3021,73.8078,74.0695,28154.0
2020-03-30 13:55:00,76.42,76.44,75.55,75.62,73018.0,74.0695,74.0889,73.2263,73.2941,73018.0
2020-03-30 14:00:00,75.62,75.68,75.18,75.54,73883.0,73.2941,73.3523,72.8676,73.2166,73883.0
2020-03-30 14:05:00,75.48,75.69,75.18,75.42,42163.0,73.1584,73.362,72.8676,73.1003,42163.0
2020-03-30 14:10:00,75.37,75.93,75.31,75.53,54397.0,73.0518,73.5946,72.9936,73.2069,54397.0
2020-03-30 14:15:00,75.54,76.0,75.5,75.94,35247.0,73.2166,73.6624,73.1778,73.6043,35247.0
2020-03-30 14:20:00,75.89,76.19,75.48,76.11,35575.0,73.5558,73.8466,73.1584,73.769,35575.0
2020-03-30 14:25:00,76.17,76.64,75.96,76.53,35689.0,73.8272,74.2827,73.6236,74.1761,35689.0
2020-03-30 14:30:00,76.48,76.77,76.43,76.7,27355.0,74.1277,74.4087,74.0792,74.3409,27355.0
2020-03-30 14:35:00,76.7,76.7,76.35,76.39,33942.0,74.3409,74.3409,74.0017,74.0404,33942.0
2020-03-30 14:40:00,76.4,76.86,76.2,76.82,39092.0,74.0501,74.496,73.8563,74.4572,39092.0
2020-03-30 14:45:00,76.82,76.96,76.36,76.76,31994.0,74.4572,74.5929,74.0113,74.399,31994.0
2020-03-30 14:50:00,76.72,76.78,76.15,76.15,29866.0,74.3603,74.4184,73.8078,73.8078,29866.0
2020-03-30 14:55:00,76.22,76.47,76.05,76.33,29545.0,73.8757,74.118,73.7109,73.9823,29545.0
2020-03-30 15:00:00,76.3,76.39,76.11,76.27,23275.0,73.9532,74.0404,73.769,73.9241,23275.0
2020-03-30 15:05:00,76.27,76.64,76.13,76.57,16850.0,73.9241,74.2827,73.7884,74.2149,16850.0
2020-03-30 15:10:00,76.54,77.06,76.53,76.94,29580.0,74.1858,74.6898,74.1761,74.5735,29580.0
2020-03-30 15:15:00,76.9,76.95,76.26,76.6,65613.0,74.5347,74.5832,73.9144,74.244,65613.0
2020-03-30 15:20:00,76.53,76.79,76.13,76.13,40720.0,74.1761,74.4281,73.7884,73.7884,40720.0
2020-03-30 15:25:00,76.12,76.29,75.82,75.94,43085.0,73.7787,73.9435,73.488,73.6043,43085.0
2020-03-30 15:30:00,75.95,76.4,75.91,76.09,46153.0,73.614,74.0501,73.5752,73.7497,46153.0
2020-03-30 15:35:00,76.05,76.21,75.81,76.21,69189.0,73.7109,73.866,73.4783,73.866,69189.0
2020-03-30 15:40:00,76.2,76.31,75.86,75.94,67393.0,73.8563,73.9629,73.5267,73.6043,67393.0
2020-03-30 15:45:00,75.9,76.1,75.7,75.76,71556.0,73.5655,73.7593,73.3716,73.4298,71556.0
2020-03-30 15:50:00,75.83,76.49,75.0,75.99,207697.0,73.4976,74.1373,72.6932,73.6527,207697.0
2020-03-30 15:55:00,76.01,76.26,75.92,76.2,189199.0,73.6721,73.9144,73.5849,73.8563,189199.0
2020-03-31 09:30:00,74.98,77.36,74.75,76.03,160274.0,72.6738,74.9806,72.4509,73.6915,160274.0
2020-03-31 09:35:00,76.11,76.79,76.0,76.4,60165.0,73.769,74.4281,73.6624,74.0501,60165.0
2020-03-31 09:40:00,76.4,77.86,76.39,77.12,129018.0,74.0501,75.4652,74.0404,74.748,129018.0
2020-03-31 09:45:00,77.17,77.3,76.47,76.87,46922.0,74.7964,74.9224,74.118,74.5057,46922.0
2020-03-31 09:50:00,76.87,77.52,75.95,76.12,64513.0,74.5057,75.1357,73.614,73.7787,64513.0
2020-03-31 09:55:00,76.17,76.54,75.94,76.31,65347.0,73.8272,74.1858,73.6043,73.9629,65347.0
2020-03-31 10:00:00,76.3,77.49,76.29,77.48,130723.0,73.9532,75.1066,73.9435,75.0969,130723.0
2020-03-31 10:05:00,77.48,78.42,77.43,77.82,54034.0,75.0969,76.008,75.0484,75.4264,54034.0
2020-03-31 10:10:00,77.83,78.98,77.8,78.44,76275.0,75.4361,76.5508,75.4071,76.0274,76275.0
2020-03-31 10:15:00,78.43,79.13,77.88,79.08,131605.0,76.0177,76.6961,75.4846,76.6477,131605.0
2020-03-31 10:20:00,79.13,79.24,78.26,78.37,47727.0,76.6961,76.8028,75.8529,75.9595,47727.0
2020-03-31 10:25:00,78.42,78.97,78.16,78.82,58598.0,76.008,76.5411,75.756,76.3957,58598.0
2020-03-31 10:30:00,78.79,78.91,78.31,78.59,36065.0,76.3666,76.4829,75.9014,76.1728,36065.0
2020-03-31 10:35:00,78.62,79.13,78.4,78.47,77739.0,76.2018,76.6961,75.9886,76.0564,77739.0
2020-03-31 10:40:00,78.49,78.67,77.97,78.0,35642.0,76.0758,76.2503,75.5718,75.6009,35642.0
2020-03-31 10:45:00,77.94,78.01,77.62,77.8,36190.0,75.5427,75.6106,75.2326,75.4071,36190.0
2020-03-31 10:50:00,77.73,78.12,77.64,77.91,63027.0,75.3392,75.7172,75.252,75.5137,63027.0
2020-03-31 10:55:00,77.92,78.2,77.7,77.76,27933.0,75.5234,75.7948,75.3101,75.3683,27933.0
2020-03-31 11:00:00,77.82,77.9,77.44,77.51,36477.0,75.4264,75.504,75.0581,75.126,36477.0
2020-03-31 11:05:00,77.56,77.82,77.19,77.42,45408.0,75.1744,75.4264,74.8158,75.0387,45408.0
2020-03-31 11:10:00,77.42,77.48,77.03,77.22,35252.0,75.0387,75.0969,74.6607,74.8449,35252.0
2020-03-31 11:15:00,77.34,77.4,77.02,77.03,21772.0,74.9612,75.0194,74.651,74.6607,21772.0
2020-03-31 11:20:00,77.09,77.31,76.9,77.11,35374.0,74.7189,74.9321,74.5347,74.7383,35374.0
2020-03-31 11:25:00,77.08,77.33,77.04,77.13,16026.0,74.7092,74.9515,74.6704,74.7577,16026.0
2020-03-31 11:30:00,77.12,77.36,76.79,77.06,24350.0,74.748,74.9806,74.4281,74.6898,24350.0
2020-03-31 11:35:00,77.13,77.29,76.81,76.92,12930.0,74.7577,74.9127,74.4475,74.5541,12930.0
2020-03-31 11:40:00,76.93,77.2,76.8,76.89,25576.0,74.5638,74.8255,74.4378,74.525,25576.0
2020-03-31 11:45:00,76.86,76.9,76.43,76.53,34441.0,74.496,74.5347,74.0792,74.1761,34441.0
2020-03-31 11:50:00,76.55,76.58,75.96,76.17,58315.0,74.1955,74.2246,73.6236,73.8272,58315.0
2020-03-31 11:55:00,76.07,76.46,75.88,76.34,63955.0,73.7303,74.1083,73.5461,73.992,63955.0
2020-03-31 12:00:00,76.3,76.5,75.94,76.05,46555.0,73.9532,74.147,73.6043,73.7109,46555.0
2020-03-31 12:05:00,76.05,76.13,75.77,75.88,84332.0,73.7109,73.7884,73.4395,73.5461,84332.0
2020-03-31 12:10:00,75.87,76.1,75.7,76.02,88330.0,73.5364,73.7593,73.3716,73.6818,88330.0
2020-03-31 12:15:00,76.06,76.5,75.95,76.22,58156.0,73.7206,74.147,73.614,73.8757,58156.0
2020-03-31 12:20:00,76.23,76.28,75.97,76.26,48356.0,73.8853,73.9338,73.6333,73.9144,48356.0
2020-03-31 12:25:00,76.36,76.53,75.75,76.53,34964.0,74.0113,74.1761,73.4201,74.1761,34964.0
2020-03-31 12:30:00,76.55,76.59,75.74,75.98,34685.0,74.1955,74.2343,73.4104,73.643,34685.0
2020-03-31 12:35:00,75.97,76.07,75.58,75.82,36941.0,73.6333,73.7303,73.2553,73.488,36941.0
2020-03-31 12:40:00,75.87,75.93,75.57,75.59,47455.0,73.5364,73.5946,73.2456,73.265,47455.0
2020-03-31 12:45:00,75.56,76.02,75.4,75.86,29338.0,73.236,73.6818,73.0809,73.5267,29338.0
2020-03-31 12:50:00,75.89,75.97,75.51,75.61,17927.0,73.5558,73.6333,73.1875,73.2844,17927.0
2020-03-31 12:55:00,75.6,75.76,75.4,75.43,18568.0,73.2747,73.4298,73.0809,73.11,18568.0
2020-03-31 13:00:00,75.45,75.75,75.44,75.57,19038.0,73.1293,73.4201,73.1196,73.2456,19038.0
2020-03-31 13:05:00,75.56,75.67,75.5,75.58,64319.0,73.236,73.3426,73.1778,73.2553,64319.0
2020-03-31 13:10:00,75.54,75.9,75.4,75.73,22074.0,73.2166,73.5655,73.0809,73.4007,22074.0
2020-03-31 13:15:00,75.8,75.98,75.65,75.84,23238.0,73.4686,73.643,73.3232,73.5073,23238.0
2020-03-31 13:20:00,75.77,75.94,75.51,75.56,29734.0,73.4395,73.6043,73.1875,73.236,29734.0
2020-03-31 13:25:00,75.6,75.82,75.55,75.76,14558.0,73.2747,73.488,73.2263,73.4298,14558.0
2020-03-31 13:30:00,75.77,75.92,75.58,75.67,25900.0,73.4395,73.5849,73.2553,73.3426,25900.0
2020-03-31 13:35:00,75.69,76.06,75.62,75.89,17818.0,73.362,73.7206,73.2941,73.5558,17818.0
2020-03-31 13:40:00,75.86,75.94,75.59,75.62,20837.0,73.5267,73.6043,73.265,73.2941,20837.0
2020-03-31 13:45:00,75.68,75.9,75.58,75.64,15338.0,73.3523,73.5655,73.2553,73.3135,15338.0
2020-03-31 13:50:00,75.61,75.63,75.4,75.63,16524.0,73.2844,73.3038,73.0809,73.3038,16524.0
2020-03-31 13:55:00,75.61,75.9,75.42,75.73,33773.0,73.2844,73.5655,73.1003,73.4007,33773.0
2020-03-31 14:00:00,75.76,75.9,75.64,75.88,13850.0,73.4298,73.5655,73.3135,73.5461,13850.0
2020-03-31 14:05:00,75.94,75.94,75.6,75.8,16470.0,73.6043,73.6043,73.2747,73.4686,16470.0
2020-03-31 14:10:00,75.8,75.93,75.66,75.75,17879.0,73.4686,73.5946,73.3329,73.4201,17879.0
2020-03-31 14:15:00,75.73,75.84,75.56,75.73,19711.0,73.4007,73.5073,73.236,73.4007,19711.0
2020-03-31 14:20:00,75.79,76.09,75.66,75.96,15452.0,73.4589,73.7497,73.3329,73.6236,15452.0
2020-03-31 14:25:00,76.0,76.15,75.75,76.15,19470.0,73.6624,73.8078,73.4201,73.8078,19470.0
2020-03-31 14:30:00,76.09,76.19,75.94,76.12,17693.0,73.7497,73.8466,73.6043,73.7787,17693.0
2020-03-31 14:35:00,76.14,76.23,75.89,76.2,20934.0,73.7981,73.8853,73.5558,73.8563,20934.0
2020-03-31 14:40:00,76.15,76.45,76.12,76.22,18259.0,73.8078,74.0986,73.7787,73.8757,18259.0
2020-03-31 14:45:00,76.23,76.24,75.89,75.95,18511.0,73.8853,73.895,73.5558,73.614,18511.0
2020-03-31 14:50:00,76.0,76.09,75.77,75.83,23193.0,73.6624,73.7497,73.4395,73.4976,23193.0
2020-03-31 14:55:00,75.82,75.89,75.57,75.78,21739.0,73.488,73.5558,73.2456,73.4492,21739.0
2020-03-31 15:00:00,75.73,75.92,75.52,75.55,15438.0,73.4007,73.5849,73.1972,73.2263,15438.0
2020-03-31 15:05:00,75.55,75.67,75.4,75.52,24822.0,73.2263,73.3426,73.0809,73.1972,24822.0
2020-03-31 15:10:00,75.6,75.6,75.28,75.46,36125.0,73.2747,73.2747,72.9646,73.139,36125.0
2020-03-31 15:15:00,75.34,75.46,75.03,75.07,36746.0,73.0227,73.139,72.7223,72.761,36746.0
2020-03-31 15:20:00,75.14,75.23,74.97,75.01,46824.0,72.8289,72.9161,72.6641,72.7029,46824.0
2020-03-31 15:25:00,74.98,75.24,74.79,74.84,45731.0,72.6738,72.9258,72.4896,72.5381,45731.0
2020-03-31 15:30:00,74.85,75.41,74.74,75.38,54467.0,72.5478,73.0906,72.4412,73.0615,54467.0
2020-03-31 15:35:00,75.36,75.43,74.94,75.32,47389.0,73.0421,73.11,72.635,73.0033,47389.0
2020-03-31 15:40:00,75.34,75.44,74.97,75.16,56473.0,73.0227,73.1196,72.6641,72.8483,56473.0
2020-03-31 15:45:00,75.17,75.39,74.93,74.97,67941.0,72.8579,73.0712,72.6253,72.6641,67941.0
2020-03-31 15:50:00,75.0,75.25,74.77,74.93,182351.0,72.6932,72.9355,72.4703,72.6253,182351.0
2020-03-31 15:55:00,74.89,75.07,74.52,74.81,207700.0,72.5866,72.761,72.2279,72.509,207700.0
2020-04-01 09:30:00,69.99,70.92,68.6,69.8,393417.0,67.8373,68.7387,66.49,67.6531,393417.0
2020-04-01 09:35:00,69.74,70.85,69.47,70.33,112104.0,67.595,68.6708,67.3333,68.1668,112104.0
2020-04-01 09:40:00,70.3,70.91,70.2,70.36,129619.0,68.1377,68.729,68.0408,68.1959,129619.0
2020-04-01 09:45:00,70.42,70.64,69.35,69.38,171937.0,68.254,68.4673,67.217,67.246,171937.0
2020-04-01 09:50:00,69.39,70.04,69.12,69.42,166916.0,67.2557,67.8857,66.994,67.2848,166916.0
2020-04-01 09:55:00,69.29,69.5,68.59,68.67,134109.0,67.1588,67.3623,66.4803,66.5579,134109.0
2020-04-01 10:00:00,68.71,68.97,68.02,68.19,203419.0,66.5966,66.8486,65.9279,66.0926,203419.0
2020-04-01 10:05:00,68.25,68.96,68.03,68.96,195483.0,66.1508,66.839,65.9376,66.839,195483.0
2020-04-01 10:10:00,69.0,69.6,68.87,69.37,106131.0,66.8777,67.4593,66.7517,67.2363,106131.0
2020-04-01 10:15:00,69.42,69.72,69.27,69.38,93463.0,67.2848,67.5756,67.1394,67.246,93463.0
2020-04-01 10:20:00,69.3,69.6,69.14,69.39,97296.0,67.1685,67.4593,67.0134,67.2557,97296.0
2020-04-01 10:25:00,69.48,70.15,69.15,70.15,86195.0,67.343,67.9924,67.0231,67.9924,86195.0
2020-04-01 10:30:00,70.14,70.44,69.65,70.08,76679.0,67.9827,68.2734,67.5077,67.9245,76679.0
2020-04-01 10:35:00,70.05,70.54,69.87,70.38,80759.0,67.8954,68.3704,67.721,68.2153,80759.0
2020-04-01 10:40:00,70.3,70.6,70.03,70.54,65054.0,68.1377,68.4285,67.876,68.3704,65054.0
2020-04-01 10:45:00,70.56,71.41,70.29,71.01,95969.0,68.3897,69.2136,68.128,68.8259,95969.0
2020-04-01 10:50:00,71.0,71.08,70.7,70.79,60035.0,68.8162,68.8937,68.5254,68.6127,60035.0
2020-04-01 10:55:00,70.83,70.83,70.26,70.42,57402.0,68.6514,68.6514,68.099,68.254,57402.0
2020-04-01 11:00:00,70.46,70.54,70.05,70.09,60289.0,68.2928,68.3704,67.8954,67.9342,60289.0
2020-04-01 11:05:00,70.12,70.19,69.93,70.06,62436.0,67.9633,68.0311,67.7791,67.9051,62436.0
2020-04-01 11:10:00,70.05,70.31,69.91,70.29,92665.0,67.8954,68.1474,67.7597,68.128,92665.0
2020-04-01 11:15:00,70.17,70.55,70.15,70.25,152276.0,68.0117,68.38,67.9924,68.0893,152276.0
2020-04-01 11:20:00,70.3,70.75,70.28,70.55,56236.0,68.1377,68.5739,68.1184,68.38,56236.0
2020-04-01 11:25:00,70.52,70.74,70.12,70.18,54729.0,68.351,68.5642,67.9633,68.0214,54729.0
2020-04-01 11:30:00,70.15,70.79,70.08,70.76,49803.0,67.9924,68.6127,67.9245,68.5836,49803.0
2020-04-01 11:35:00,70.77,70.98,70.58,70.61,55456.0,68.5933,68.7968,68.4091,68.4382,55456.0
2020-04-01 11:40:00,70.66,71.04,70.58,70.92,50527.0,68.4867,68.855,68.4091,68.7387,50527.0
2020-04-01 11:45:00,70.89,70.93,70.46,70.51,43736.0,68.7096,68.7484,68.2928,68.3413,43736.0
2020-04-01 11:50:00,70.46,71.0,70.46,70.87,28293.0,68.2928,68.8162,68.2928,68.6902,28293.0
2020-04-01 11:55:00,70.93,71.11,70.44,70.68,35459.0,68.7484,68.9228,68.2734,68.506,35459.0
2020-04-01 12:00:00,70.62,70.73,70.07,70.07,60086.0,68.4479,68.5545,67.9148,67.9148,60086.0
2020-04-01 12:05:00,70.12,70.27,69.68,69.85,82567.0,67.9633,68.1087,67.5368,67.7016,82567.0
2020-04-01 12:10:00,69.89,70.18,69.62,70.15,65136.0,67.7403,68.0214,67.4787,67.9924,65136.0
2020-04-01 12:15:00,70.11,70.38,70.02,70.2,27751.0,67.9536,68.2153,67.8663,68.0408,27751.0
2020-04-01 12:20:00,70.31,70.52,70.23,70.41,21933.0,68.1474,68.351,68.0699,68.2444,21933.0
2020-04-01 12:25:00,70.47,70.71,69.67,69.91,75602.0,68.3025,68.5351,67.5271,67.7597,75602.0
2020-04-01 12:30:00,69.87,70.03,69.5,69.81,43273.0,67.721,67.876,67.3623,67.6628,43273.0
2020-04-01 12:35:00,69.81,69.82,69.54,69.73,27908.0,67.6628,67.6725,67.4011,67.5853,27908.0
2020-04-01 12:40:00,69.78,69.83,69.4,69.45,58713.0,67.6337,67.6822,67.2654,67.3139,58713.0
2020-04-01 12:45:00,69.39,69.72,69.28,69.45,38008.0,67.2557,67.5756,67.1491,67.3139,38008.0
2020-04-01 12:50:00,69.48,70.35,69.48,70.21,135615.0,67.343,68.1862,67.343,68.0505,135615.0
2020-04-01 12:55:00,70.12,70.5,69.88,70.0,69822.0,67.9633,68.3316,67.7307,67.847,69822.0
2020-04-01 13:00:00,69.99,70.22,69.72,70.0,36975.0,67.8373,68.0602,67.5756,67.847,36975.0
2020-04-01 13:05:00,70.0,70.34,69.85,70.0,33321.0,67.847,68.1765,67.7016,67.847,33321.0
2020-04-01 13:10:00,70.0,70.14,69.71,69.91,49993.0,67.847,67.9827,67.5659,67.7597,49993.0
2020-04-01 13:15:00,69.94,70.21,69.68,69.86,137809.0,67.7888,68.0505,67.5368,67.7113,137809.0
2020-04-01 13:20:00,69.91,70.39,69.91,70.3,33949.0,67.7597,68.225,67.7597,68.1377,33949.0
2020-04-01 13:25:00,70.32,70.57,70.09,70.37,25170.0,68.1571,68.3994,67.9342,68.2056,25170.0
2020-04-01 13:30:00,70.3,70.39,69.61,69.61,26529.0,68.1377,68.225,67.469,67.469,26529.0
2020-04-01 13:35:00,69.68,69.73,69.39,69.55,36428.0,67.5368,67.5853,67.2557,67.4108,36428.0
2020-04-01 13:40:00,69.55,69.99,69.4,69.7,37672.0,67.4108,67.8373,67.2654,67.5562,37672.0
2020-04-01 13:45:00,69.63,69.87,69.5,69.65,35803.0,67.4883,67.721,67.3623,67.5077,35803.0
2020-04-01 13:50:00,69.63,69.9,69.57,69.83,27744.0,67.4883,67.75,67.4302,67.6822,27744.0
2020-04-01 13:55:00,69.9,70.1,69.83,70.0,17852.0,67.75,67.9439,67.6822,67.847,17852.0
2020-04-01 14:00:00,69.95,70.1,69.77,69.89,23344.0,67.7985,67.9439,67.624,67.7403,23344.0
2020-04-01 14:05:00,69.92,70.17,69.92,70.03,23165.0,67.7694,68.0117,67.7694,67.876,23165.0
2020-04-01 14:10:00,70.0,70.05,69.56,69.63,26650.0,67.847,67.8954,67.4205,67.4883,26650.0
2020-04-01 14:15:00,69.63,69.73,68.95,69.33,48893.0,67.4883,67.5853,66.8293,67.1976,48893.0
2020-04-01 14:20:00,69.33,69.35,69.06,69.08,21505.0,67.1976,67.217,66.9359,66.9553,21505.0
2020-04-01 14:25:00,69.06,69.22,68.87,68.95,36451.0,66.9359,67.091,66.7517,66.8293,36451.0
2020-04-01 14:30:00,68.9,68.92,68.43,68.59,44572.0,66.7808,66.8002,66.3253,66.4803,44572.0
2020-04-01 14:35:00,68.59,68.99,68.59,68.83,29041.0,66.4803,66.868,66.4803,66.713,29041.0
2020-04-01 14:40:00,68.85,69.12,68.84,68.9,27506.0,66.7323,66.994,66.7226,66.7808,27506.0
2020-04-01 14:45:00,68.92,68.99,68.77,68.84,16476.0,66.8002,66.868,66.6548,66.7226,16476.0
2020-04-01 14:50:00,68.8,68.86,68.49,68.64,52564.0,66.6839,66.742,66.3834,66.5288,52564.0
2020-04-01 14:55:00,68.64,68.87,68.4,68.51,69609.0,66.5288,66.7517,66.2962,66.4028,69609.0
2020-04-01 15:00:00,68.54,68.76,68.16,68.17,82770.0,66.4319,66.6451,66.0636,66.0733,82770.0
2020-04-01 15:05:00,68.16,68.4,68.05,68.08,63786.0,66.0636,66.2962,65.9569,65.986,63786.0
2020-04-01 15:10:00,68.08,68.52,67.97,68.26,120344.0,65.986,66.4125,65.8794,66.1605,120344.0
2020-04-01 15:15:00,68.26,68.56,68.23,68.49,38206.0,66.1605,66.4513,66.1314,66.3834,38206.0
2020-04-01 15:20:00,68.46,68.49,68.1,68.17,58662.0,66.3543,66.3834,66.0054,66.0733,58662.0
2020-04-01 15:25:00,68.17,68.26,67.65,67.79,86597.0,66.0733,66.1605,65.5692,65.7049,86597.0
2020-04-01 15:30:00,67.83,68.34,67.72,68.17,87471.0,65.7437,66.238,65.6371,66.0733,87471.0
2020-04-01 15:35:00,68.18,68.37,67.78,67.86,62347.0,66.0829,66.2671,65.6952,65.7728,62347.0
2020-04-01 15:40:00,67.85,68.3,67.82,68.25,47210.0,65.7631,66.1993,65.734,66.1508,47210.0
2020-04-01 15:45:00,68.25,69.13,68.15,68.77,83550.0,66.1508,67.0037,66.0539,66.6548,83550.0
2020-04-01 15:50:00,68.76,69.23,68.4,68.98,107677.0,66.6451,67.1006,66.2962,66.8583,107677.0
2020-04-01 15:55:00,69.02,69.69,68.9,69.11,245013.0,66.8971,67.5465,66.7808,66.9843,245013.0
2020-04-02 09:30:00,68.75,70.59,68.64,69.88,184219.0,66.6354,68.4188,66.5288,67.7307,184219.0
2020-04-02 09:35:00,70.0,70.33,69.45,69.92,45418.0,67.847,68.1668,67.3139,67.7694,45418.0
2020-04-02 09:40:00,69.93,70.14,69.11,69.27,58043.0,67.7791,67.9827,66.9843,67.1394,58043.0
2020-04-02 09:45:00,69.13,69.32,68.5,68.89,53881.0,67.0037,67.1879,66.3931,66.7711,53881.0
2020-04-02 09:50:00,68.94,69.45,68.59,68.67,37914.0,66.8196,67.3139,66.4803,66.5579,37914.0
2020-04-02 09:55:00,68.67,69.5,68.59,69.34,44398.0,66.5579,67.3623,66.4803,67.2073,44398.0
2020-04-02 10:00:00,69.44,69.58,68.87,69.31,70182.0,67.3042,67.4399,66.7517,67.1782,70182.0
2020-04-02 10:05:00,69.25,69.62,68.83,69.35,32854.0,67.12,67.4787,66.713,67.217,32854.0
2020-04-02 10:10:00,69.4,69.59,69.27,69.44,37906.0,67.2654,67.4496,67.1394,67.3042,37906.0
2020-04-02 10:15:00,69.44,69.82,68.94,69.76,66178.0,67.3042,67.6725,66.8196,67.6143,66178.0
2020-04-02 10:20:00,69.78,70.3,69.69,69.69,57976.0,67.6337,68.1377,67.5465,67.5465,57976.0
2020-04-02 10:25:00,69.71,69.89,69.05,69.83,34950.0,67.5659,67.7403,66.9262,67.6822,34950.0
2020-04-02 10:30:00,69.73,70.11,69.47,69.73,37889.0,67.5853,67.9536,67.3333,67.5853,37889.0
2020-04-02 10:35:00,69.63,70.2,69.63,70.07,93056.0,67.4883,68.0408,67.4883,67.9148,93056.0
2020-04-02 10:40:00,70.03,70.07,69.03,69.04,42494.0,67.876,67.9148,66.9068,66.9165,42494.0
2020-04-02 10:45:00,69.06,69.24,68.19,68.2,63164.0,66.9359,67.1103,66.0926,66.1023,63164.0
2020-04-02 10:50:00,68.26,68.44,67.94,68.07,32913.0,66.1605,66.3349,65.8503,65.9763,32913.0
2020-04-02 10:55:00,68.14,68.45,67.72,67.88,47369.0,66.0442,66.3446,65.6371,65.7922,47369.0
2020-04-02 11:00:00,67.83,67.91,67.23,67.48,86108.0,65.7437,65.8212,65.1622,65.4045,86108.0
2020-04-02 11:05:00,67.52,67.52,66.7,67.09,82003.0,65.4432,65.4432,64.6485,65.0265,82003.0
2020-04-02 11:10:00,67.12,67.43,66.34,66.35,110610.0,65.0555,65.356,64.2995,64.3092,110610.0
2020-04-02 11:15:00,66.44,67.04,66.44,66.76,88347.0,64.3965,64.978,64.3965,64.7066,88347.0
2020-04-02 11:20:00,66.75,66.83,65.51,65.69,131111.0,64.6969,64.7745,63.4951,63.6695,131111.0
2020-04-02 11:25:00,65.63,65.78,65.32,65.61,68606.0,63.6114,63.7568,63.3109,63.592,68606.0
2020-04-02 11:30:00,65.62,66.2,65.42,66.0,98077.0,63.6017,64.1638,63.4078,63.97,98077.0
2020-04-02 11:35:00,65.85,66.53,65.83,66.13,74016.0,63.8246,64.4837,63.8052,64.096,74016.0
2020-04-02 11:40:00,66.2,66.63,66.2,66.26,70553.0,64.1638,64.5806,64.1638,64.222,70553.0
2020-04-02 11:45:00,66.2,66.86,66.08,66.64,52901.0,64.1638,64.8035,64.0475,64.5903,52901.0
2020-04-02 11:50:00,66.69,66.69,66.21,66.51,33910.0,64.6388,64.6388,64.1735,64.4643,33910.0
2020-04-02 11:55:00,66.44,66.6,66.28,66.42,33109.0,64.3965,64.5515,64.2414,64.3771,33109.0
2020-04-02 12:00:00,66.45,66.5,66.13,66.45,20343.0,64.4062,64.4546,64.096,64.4062,20343.0
2020-04-02 12:05:00,66.46,67.08,66.46,66.73,49019.0,64.4158,65.0168,64.4158,64.6775,49019.0
2020-04-02 12:10:00,66.77,67.33,66.74,66.95,65962.0,64.7163,65.2591,64.6872,64.8908,65962.0
2020-04-02 12:15:00,66.94,66.96,66.35,66.35,31813.0,64.8811,64.9005,64.3092,64.3092,31813.0
2020-04-02 12:20:00,66.36,66.45,65.91,66.29,43935.0,64.3189,64.4062,63.8828,64.2511,43935.0
2020-04-02 12:25:00,66.25,66.39,66.1,66.14,10985.0,64.2123,64.348,64.0669,64.1057,10985.0
2020-04-02 12:30:00,66.17,66.17,65.66,65.72,64335.0,64.1348,64.1348,63.6405,63.6986,64335.0
2020-04-02 12:35:00,65.78,66.05,65.74,65.83,48901.0,63.7568,64.0185,63.718,63.8052,48901.0
2020-04-02 12:40:00,65.8,65.88,65.53,65.65,35674.0,63.7761,63.8537,63.5145,63.6308,35674.0
2020-04-02 12:45:00,65.66,65.83,65.55,65.71,26973.0,63.6405,63.8052,63.5338,63.6889,26973.0
2020-04-02 12:50:00,65.76,65.99,65.68,65.81,16545.0,63.7374,63.9603,63.6598,63.7858,16545.0
2020-04-02 12:55:00,65.8,65.8,65.4,65.46,33316.0,63.7761,63.7761,63.3884,63.4466,33316.0
2020-04-02 13:00:00,65.49,65.52,65.25,65.44,21883.0,63.4757,63.5048,63.2431,63.4272,21883.0
2020-04-02 13:05:00,65.49,65.54,65.1,65.1,37659.0,63.4757,63.5241,63.0977,63.0977,37659.0
2020-04-02 13:10:00,65.14,65.47,64.99,65.06,70705.0,63.1364,63.4563,62.9911,63.0589,70705.0
2020-04-02 13:15:00,65.06,65.19,64.77,64.88,55798.0,63.0589,63.1849,62.7778,62.8844,55798.0
2020-04-02 13:20:00,64.84,65.01,64.56,64.76,47675.0,62.8457,63.0104,62.5743,62.7681,47675.0
2020-04-02 13:25:00,64.76,64.83,64.46,64.56,54049.0,62.7681,62.836,62.4774,62.5743,54049.0
2020-04-02 13:30:00,64.52,65.21,64.46,64.93,51545.0,62.5355,63.2043,62.4774,62.9329,51545.0
2020-04-02 13:35:00,64.91,65.25,64.79,65.02,36823.0,62.9135,63.2431,62.7972,63.0201,36823.0
2020-04-02 13:40:00,64.93,65.13,64.72,64.92,41187.0,62.9329,63.1268,62.7294,62.9232,41187.0
2020-04-02 13:45:00,64.95,65.05,64.73,64.87,36135.0,62.9523,63.0492,62.7391,62.8748,36135.0
2020-04-02 13:50:00,64.86,64.95,64.4,64.71,44371.0,62.8651,62.9523,62.4192,62.7197,44371.0
2020-04-02 13:55:00,64.7,64.71,64.21,64.33,54129.0,62.71,62.7197,62.2351,62.3514,54129.0
2020-04-02 14:00:00,64.36,64.46,64.14,64.16,44462.0,62.3804,62.4774,62.1672,62.1866,44462.0
2020-04-02 14:05:00,64.21,64.3,63.91,64.03,76137.0,62.2351,62.3223,61.9443,62.0606,76137.0
2020-04-02 14:10:00,64.03,64.24,63.81,64.2,70734.0,62.0606,62.2641,61.8474,62.2254,70734.0
2020-04-02 14:15:00,64.22,64.53,64.03,64.16,89686.0,62.2447,62.5452,62.0606,62.1866,89686.0
2020-04-02 14:20:00,64.12,64.28,63.77,63.98,106140.0,62.1478,62.3029,61.8086,62.0121,106140.0
2020-04-02 14:25:00,64.0,64.57,63.94,64.05,66065.0,62.0315,62.584,61.9734,62.08,66065.0
2020-04-02 14:30:00,64.07,64.07,63.46,63.83,83684.0,62.0994,62.0994,61.5081,61.8667,83684.0
2020-04-02 14:35:00,63.82,64.02,63.52,63.72,58366.0,61.857,62.0509,61.5663,61.7601,58366.0
2020-04-02 14:40:00,63.7,63.77,63.22,63.35,71822.0,61.7407,61.8086,61.2755,61.4015,71822.0
2020-04-02 14:45:00,63.3,63.42,63.02,63.26,70007.0,61.353,61.4693,61.0817,61.3143,70007.0
2020-04-02 14:50:00,63.19,63.29,62.68,62.98,112740.0,61.2464,61.3433,60.7521,61.0429,112740.0
2020-04-02 14:55:00,63.0,63.8,62.91,63.67,154293.0,61.0623,61.8377,60.975,61.7117,154293.0
2020-04-02 15:00:00,63.69,64.09,63.55,64.03,135033.0,61.731,62.1187,61.5954,62.0606,135033.0
2020-04-02 15:05:00,63.99,64.28,63.7,64.21,66817.0,62.0218,62.3029,61.7407,62.2351,66817.0
2020-04-02 15:10:00,64.2,64.57,63.81,63.87,67860.0,62.2254,62.584,61.8474,61.9055,67860.0
2020-04-02 15:15:00,63.86,63.93,63.27,63.56,91094.0,61.8958,61.9637,61.324,61.605,91094.0
2020-04-02 15:20:00,63.52,63.58,62.9,63.0,79653.0,61.5663,61.6244,60.9653,61.0623,79653.0
2020-04-02 15:25:00,63.01,63.01,62.61,62.71,98743.0,61.072,61.072,60.6843,60.7812,98743.0
2020-04-02 15:30:00,62.71,63.08,62.27,62.37,176081.0,60.7812,61.1398,60.3547,60.4516,176081.0
2020-04-02 15:35:00,62.38,62.69,62.0,62.2,200566.0,60.4613,60.7618,60.093,60.2869,200566.0
2020-04-02 15:40:00,62.25,62.29,61.86,62.0,188428.0,60.3353,60.3741,59.9573,60.093,188428.0
2020-04-02 15:45:00,62.06,62.12,61.55,61.7,243843.0,60.1512,60.2093,59.6569,59.8023,243843.0
2020-04-02 15:50:00,61.72,62.69,61.69,62.09,378079.0,59.8216,60.7618,59.7926,60.1803,378079.0
2020-04-02 15:55:00,62.13,63.0,61.96,63.0,591299.0,60.219,61.0623,60.0543,61.0623,591299.0
2020-04-03 09:30:00,64.61,64.71,62.66,62.71,340984.0,62.6227,62.7197,60.7327,60.7812,340984.0
2020-04-03 09:35:00,62.92,63.04,61.74,62.25,158179.0,60.9847,61.101,59.841,60.3353,158179.0
2020-04-03 09:40:00,62.29,62.95,62.08,62.3,119893.0,60.3741,61.0138,60.1706,60.3838,119893.0
2020-04-03 09:45:00,62.3,62.97,62.22,62.7,83994.0,60.3838,61.0332,60.3063,60.7715,83994.0
2020-04-03 09:50:00,62.78,62.93,62.03,62.2,86172.0,60.849,60.9944,60.1221,60.2869,86172.0
2020-04-03 09:55:00,62.22,62.88,62.03,62.48,113941.0,60.3063,60.946,60.1221,60.5583,113941.0
2020-04-03 10:00:00,62.61,62.79,61.94,61.96,98695.0,60.6843,60.8587,60.0349,60.0543,98695.0
2020-04-03 10:05:00,61.93,62.35,61.66,61.67,98757.0,60.0252,60.4323,59.7635,59.7732,98757.0
2020-04-03 10:10:00,61.68,61.75,61.25,61.71,166335.0,59.7829,59.8507,59.3661,59.8119,166335.0
2020-04-03 10:15:00,61.73,61.86,61.23,61.79,143837.0,59.8313,59.9573,59.3467,59.8895,143837.0
2020-04-03 10:20:00,61.76,62.28,61.59,61.81,192143.0,59.8604,60.3644,59.6956,59.9089,192143.0
2020-04-03 10:25:00,61.83,61.85,61.14,61.28,78561.0,59.9283,59.9476,59.2595,59.3952,78561.0
2020-04-03 10:30:00,61.35,61.43,60.32,60.33,118597.0,59.463,59.5406,58.4647,58.4744,118597.0
2020-04-03 10:35:00,60.33,60.65,60.0,60.08,165390.0,58.4744,58.7845,58.1545,58.2321,165390.0
2020-04-03 10:40:00,60.07,60.18,59.72,59.99,247310.0,58.2224,58.329,57.8832,58.1448,247310.0
2020-04-03 10:45:00,60.01,60.64,59.96,60.29,147761.0,58.1642,58.7749,58.1158,58.4356,147761.0
2020-04-03 10:50:00,60.26,61.33,60.2,60.56,71845.0,58.4065,59.4436,58.3484,58.6973,71845.0
2020-04-03 10:55:00,60.5,60.78,60.34,60.59,74211.0,58.6392,58.9105,58.4841,58.7264,74211.0
2020-04-03 11:00:00,60.56,61.17,60.56,60.92,77603.0,58.6973,59.2886,58.6973,59.0462,77603.0
2020-04-03 11:05:00,60.9,61.2,60.62,61.1,81351.0,59.0269,59.3176,58.7555,59.2207,81351.0
2020-04-03 11:10:00,61.08,61.33,60.82,60.83,101208.0,59.2013,59.4436,58.9493,58.959,101208.0
2020-04-03 11:15:00,60.83,61.14,60.79,60.88,81005.0,58.959,59.2595,58.9202,59.0075,81005.0
2020-04-03 11:20:00,60.9,61.07,60.72,60.78,52920.0,59.0269,59.1916,58.8524,58.9105,52920.0
2020-04-03 11:25:00,60.78,61.11,60.65,60.97,63414.0,58.9105,59.2304,58.7845,59.0947,63414.0
2020-04-03 11:30:00,60.95,61.23,60.88,61.2,51500.0,59.0753,59.3467,59.0075,59.3176,51500.0
2020-04-03 11:35:00,61.16,61.18,60.93,61.0,58739.0,59.2789,59.2982,59.0559,59.1238,58739.0
2020-04-03 11:40:00,61.01,61.01,60.25,60.25,84102.0,59.1335,59.1335,58.3969,58.3969,84102.0
2020-04-03 11:45:00,60.21,60.63,60.0,60.02,78595.0,58.3581,58.7652,58.1545,58.1739,78595.0
2020-04-03 11:50:00,60.04,60.5,59.76,59.76,142538.0,58.1933,58.6392,57.9219,57.9219,142538.0
2020-04-03 11:55:00,59.76,60.03,59.3,59.43,104919.0,57.9219,58.1836,57.4761,57.6021,104919.0
2020-04-03 12:00:00,59.46,59.67,59.31,59.61,49791.0,57.6312,57.8347,57.4858,57.7765,49791.0
2020-04-03 12:05:00,59.57,59.72,59.25,59.34,103111.0,57.7378,57.8832,57.4276,57.5148,103111.0
2020-04-03 12:10:00,59.36,59.77,59.2,59.3,67002.0,57.5342,57.9316,57.3791,57.4761,67002.0
2020-04-03 12:15:00,59.29,59.52,59.2,59.27,60069.0,57.4664,57.6893,57.3791,57.447,60069.0
2020-04-03 12:20:00,59.35,59.36,59.0,59.02,82794.0,57.5245,57.5342,57.1853,57.2047,82794.0
2020-04-03 12:25:00,59.02,59.09,59.01,59.07,78877.0,57.2047,57.2725,57.195,57.2531,78877.0
2020-04-03 12:30:00,59.06,59.07,58.77,58.85,130347.0,57.2435,57.2531,56.9624,57.0399,130347.0
2020-04-03 12:35:00,58.86,58.87,58.56,58.71,72612.0,57.0496,57.0593,56.7588,56.9042,72612.0
2020-04-03 12:40:00,58.73,58.73,58.37,58.56,116662.0,56.9236,56.9236,56.5747,56.7588,116662.0
2020-04-03 12:45:00,58.59,58.59,58.01,58.01,97868.0,56.7879,56.7879,56.2257,56.2257,97868.0
2020-04-03 12:50:00,58.01,58.25,57.89,58.07,268445.0,56.2257,56.4584,56.1094,56.2839,268445.0
2020-04-03 12:55:00,58.07,58.48,58.02,58.39,104612.0,56.2839,56.6813,56.2354,56.5941,104612.0
2020-04-03 13:00:00,58.39,58.41,58.05,58.29,91931.0,56.5941,56.6134,56.2645,56.4971,91931.0
2020-04-03 13:05:00,58.31,58.49,58.14,58.47,79359.0,56.5165,56.691,56.3518,56.6716,79359.0
2020-04-03 13:10:00,58.43,58.47,58.04,58.26,75406.0,56.6328,56.6716,56.2548,56.4681,75406.0
2020-04-03 13:15:00,58.24,58.38,58.2,58.25,86188.0,56.4487,56.5844,56.4099,56.4584,86188.0
2020-04-03 13:20:00,58.28,58.36,58.16,58.25,68304.0,56.4874,56.565,56.3711,56.4584,68304.0
2020-04-03 13:25:00,58.25,58.25,57.52,57.62,100254.0,56.4584,56.4584,55.7508,55.8477,100254.0
2020-04-03 13:30:00,57.59,57.78,57.07,57.37,163856.0,55.8187,56.0028,55.3147,55.6054,163856.0
2020-04-03 13:35:00,57.37,57.6,57.18,57.54,72769.0,55.6054,55.8284,55.4213,55.7702,72769.0
2020-04-03 13:40:00,57.54,57.64,57.0,57.01,118575.0,55.7702,55.8671,55.2468,55.2565,118575.0
2020-04-03 13:45:00,57.03,57.6,57.02,57.49,96209.0,55.2759,55.8284,55.2662,55.7217,96209.0
2020-04-03 13:50:00,57.49,58.44,57.42,58.23,109368.0,55.7217,56.6425,55.6539,56.439,109368.0
2020-04-03 13:55:00,58.24,58.34,57.91,58.2,76023.0,56.4487,56.5456,56.1288,56.4099,76023.0
2020-04-03 14:00:00,58.18,58.76,58.15,58.51,94566.0,56.3905,56.9527,56.3614,56.7104,94566.0
2020-04-03 14:05:00,58.51,59.07,58.29,59.02,111584.0,56.7104,57.2531,56.4971,57.2047,111584.0
2020-04-03 14:10:00,59.02,59.02,58.48,58.78,62544.0,57.2047,57.2047,56.6813,56.9721,62544.0
2020-04-03 14:15:00,58.82,58.83,58.48,58.67,62796.0,57.0108,57.0205,56.6813,56.8654,62796.0
2020-04-03 14:20:00,58.68,59.14,58.42,58.84,130466.0,56.8751,57.321,56.6231,57.0302,130466.0
2020-04-03 14:25:00,58.84,59.69,58.75,59.65,146844.0,57.0302,57.8541,56.943,57.8153,146844.0
2020-04-03 14:30:00,59.64,59.93,59.29,59.88,122149.0,57.8056,58.0867,57.4664,58.0382,122149.0
2020-04-03 14:35:00,59.88,60.0,59.56,59.71,74329.0,58.0382,58.1545,57.7281,57.8735,74329.0
2020-04-03 14:40:00,59.71,59.87,59.51,59.71,69482.0,57.8735,58.0285,57.6796,57.8735,69482.0
2020-04-03 14:45:00,59.71,59.9,59.53,59.72,78091.0,57.8735,58.0576,57.699,57.8832,78091.0
2020-04-03 14:50:00,59.7,60.26,59.56,59.94,90625.0,57.8638,58.4065,57.7281,58.0964,90625.0
2020-04-03 14:55:00,59.97,60.48,59.93,60.34,100611.0,58.1255,58.6198,58.0867,58.4841,100611.0
2020-04-03 15:00:00,60.39,60.49,59.78,59.82,109990.0,58.5325,58.6295,57.9413,57.9801,109990.0
2020-04-03 15:05:00,59.83,60.23,59.62,59.86,63887.0,57.9898,58.3775,57.7862,58.0188,63887.0
2020-04-03 15:10:00,59.84,60.23,59.84,60.04,62557.0,57.9995,58.3775,57.9995,58.1933,62557.0
2020-04-03 15:15:00,59.99,60.38,59.93,60.21,91203.0,58.1448,58.5229,58.0867,58.3581,91203.0
2020-04-03 15:20:00,60.19,60.25,59.88,60.05,57285.0,58.3387,58.3969,58.0382,58.203,57285.0
2020-04-03 15:25:00,60.07,60.25,59.85,60.05,85619.0,58.2224,58.3969,58.0092,58.203,85619.0
2020-04-03 15:30:00,60.02,60.16,59.92,59.97,81282.0,58.1739,58.3096,58.077,58.1255,81282.0
2020-04-03 15:35:00,59.96,60.0,59.68,59.8,162768.0,58.1158,58.1545,57.8444,57.9607,162768.0
2020-04-03 15:40:00,59.8,59.82,59.14,59.22,139192.0,57.9607,57.9801,57.321,57.3985,139192.0
2020-04-03 15:45:00,59.21,59.41,58.31,59.0,273231.0,57.3888,57.5827,56.5165,57.1853,273231.0
2020-04-03 15:50:00,58.99,59.74,58.95,59.1,234302.0,57.1756,57.9025,57.1368,57.2822,234302.0
2020-04-03 15:55:00,59.06,59.25,58.52,59.08,389707.0,57.2435,57.4276,56.7201,57.2628,389707.0
2020-04-06 09:30:00,64.55,65.92,63.78,65.69,540000.0,62.5646,63.8925,61.8183,63.6695,540000.0
2020-04-06 09:35:00,65.73,67.47,65.72,66.56,329703.0,63.7083,65.3948,63.6986,64.5128,329703.0
2020-04-06 09:40:00,66.57,67.37,66.26,67.18,275127.0,64.5225,65.2979,64.222,65.1137,275127.0
2020-04-06 09:45:00,67.08,67.1,65.96,65.99,143015.0,65.0168,65.0362,63.9312,63.9603,143015.0
2020-04-06 09:50:00,66.01,66.89,65.8,66.36,145197.0,63.9797,64.8326,63.7761,64.3189,145197.0
2020-04-06 09:55:00,66.36,67.1,65.79,66.93,135563.0,64.3189,65.0362,63.7665,64.8714,135563.0
2020-04-06 10:00:00,66.89,67.62,66.83,67.37,171555.0,64.8326,65.5402,64.7745,65.2979,171555.0
2020-04-06 10:05:00,67.35,67.6,66.94,67.01,152547.0,65.2785,65.5208,64.8811,64.9489,152547.0
2020-04-06 10:10:00,67.06,68.28,66.99,68.15,213721.0,64.9974,66.1799,64.9295,66.0539,213721.0
2020-04-06 10:15:00,68.16,68.4,67.86,68.4,214340.0,66.0636,66.2962,65.7728,66.2962,214340.0
2020-04-06 10:20:00,68.42,68.42,67.81,67.94,136337.0,66.3156,66.3156,65.7243,65.8503,136337.0
2020-04-06 10:25:00,67.86,68.1,67.46,67.85,125104.0,65.7728,66.0054,65.3851,65.7631,125104.0
2020-04-06 10:30:00,67.8,67.87,66.5,66.69,215977.0,65.7146,65.7825,64.4546,64.6388,215977.0
2020-04-06 10:35:00,66.67,67.21,66.2,67.04,173772.0,64.6194,65.1428,64.1638,64.978,173772.0
2020-04-06 10:40:00,67.03,67.09,66.48,66.72,127627.0,64.9683,65.0265,64.4352,64.6678,127627.0
2020-04-06 10:45:00,66.7,66.81,66.3,66.65,120690.0,64.6485,64.7551,64.2608,64.6,120690.0
2020-04-06 10:50:00,66.64,67.2,66.63,67.13,142796.0,64.5903,65.1331,64.5806,65.0652,142796.0
2020-04-06 10:55:00,67.17,68.0,67.16,67.65,127785.0,65.104,65.9085,65.0943,65.5692,127785.0
2020-04-06 11:00:00,67.66,67.87,67.12,67.49,91358.0,65.5789,65.7825,65.0555,65.4142,91358.0
2020-04-06 11:05:00,67.53,67.59,66.69,66.83,117988.0,65.4529,65.5111,64.6388,64.7745,117988.0
2020-04-06 11:10:00,66.88,67.36,66.8,67.28,47613.0,64.8229,65.2882,64.7454,65.2106,47613.0
2020-04-06 11:15:00,67.36,67.45,66.96,67.06,67762.0,65.2882,65.3754,64.9005,64.9974,67762.0
2020-04-06 11:20:00,67.11,67.34,67.0,67.19,66724.0,65.0459,65.2688,64.9392,65.1234,66724.0
2020-04-06 11:25:00,67.15,67.94,67.15,67.85,82581.0,65.0846,65.8503,65.0846,65.7631,82581.0
2020-04-06 11:30:00,67.84,67.87,67.36,67.46,64978.0,65.7534,65.7825,65.2882,65.3851,64978.0
2020-04-06 11:35:00,67.43,67.68,67.36,67.58,79199.0,65.356,65.5983,65.2882,65.5014,79199.0
2020-04-06 11:40:00,67.55,67.97,67.53,67.84,68521.0,65.4723,65.8794,65.4529,65.7534,68521.0
2020-04-06 11:45:00,67.82,68.16,67.69,68.08,75179.0,65.734,66.0636,65.608,65.986,75179.0
2020-04-06 11:50:00,68.09,69.02,68.07,68.9,134915.0,65.9957,66.8971,65.9763,66.7808,134915.0
2020-04-06 11:55:00,68.82,69.05,68.37,68.63,76573.0,66.7033,66.9262,66.2671,66.5191,76573.0
2020-04-06 12:00:00,68.61,68.77,68.35,68.64,58127.0,66.4997,66.6548,66.2477,66.5288,58127.0
2020-04-06 12:05:00,68.7,69.29,68.48,69.1,83220.0,66.5869,67.1588,66.3737,66.9746,83220.0
2020-04-06 12:10:00,69.15,69.63,68.97,69.55,100376.0,67.0231,67.4883,66.8486,67.4108,100376.0
2020-04-06 12:15:00,69.53,69.84,69.22,69.76,108374.0,67.3914,67.6919,67.091,67.6143,108374.0
2020-04-06 12:20:00,69.77,70.37,69.71,70.07,125218.0,67.624,68.2056,67.5659,67.9148,125218.0
2020-04-06 12:25:00,69.99,70.2,69.83,70.2,90420.0,67.8373,68.0408,67.6822,68.0408,90420.0
2020-04-06 12:30:00,70.19,70.39,69.95,70.27,67840.0,68.0311,68.225,67.7985,68.1087,67840.0
2020-04-06 12:35:00,70.28,70.71,70.0,70.34,90400.0,68.1184,68.5351,67.847,68.1765,90400.0
2020-04-06 12:40:00,70.31,70.39,69.55,69.92,86460.0,68.1474,68.225,67.4108,67.7694,86460.0
2020-04-06 12:45:00,69.9,70.02,69.03,69.08,102586.0,67.75,67.8663,66.9068,66.9553,102586.0
2020-04-06 12:50:00,69.16,69.26,68.68,69.26,86430.0,67.0328,67.1297,66.5676,67.1297,86430.0
2020-04-06 12:55:00,69.22,69.24,68.8,69.24,91168.0,67.091,67.1103,66.6839,67.1103,91168.0
2020-04-06 13:00:00,69.22,69.38,68.89,68.98,44401.0,67.091,67.246,66.7711,66.8583,44401.0
2020-04-06 13:05:00,68.95,69.39,68.82,69.37,215625.0,66.8293,67.2557,66.7033,67.2363,215625.0
2020-04-06 13:10:00,69.36,69.78,69.28,69.75,155154.0,67.2266,67.6337,67.1491,67.6047,155154.0
2020-04-06 13:15:00,69.78,69.79,69.3,69.45,154646.0,67.6337,67.6434,67.1685,67.3139,154646.0
2020-04-06 13:20:00,69.48,69.52,69.25,69.28,53282.0,67.343,67.3817,67.12,67.1491,53282.0
2020-04-06 13:25:00,69.27,69.52,69.19,69.45,68588.0,67.1394,67.3817,67.0619,67.3139,68588.0
2020-04-06 13:30:00,69.45,69.63,69.38,69.54,65180.0,67.3139,67.4883,67.246,67.4011,65180.0
2020-04-06 13:35:00,69.58,69.95,69.56,69.7,79985.0,67.4399,67.7985,67.4205,67.5562,79985.0
2020-04-06 13:40:00,69.68,70.29,69.59,70.22,83846.0,67.5368,68.128,67.4496,68.0602,83846.0
2020-04-06 13:45:00,70.24,70.87,70.02,70.71,62382.0,68.0796,68.6902,67.8663,68.5351,62382.0
2020-04-06 13:50:00,70.74,70.83,70.46,70.64,34924.0,68.5642,68.6514,68.2928,68.4673,34924.0
2020-04-06 13:55:00,70.65,70.68,70.3,70.43,51888.0,68.477,68.506,68.1377,68.2637,51888.0
2020-04-06 14:00:00,70.39,70.41,70.09,70.29,48212.0,68.225,68.2444,67.9342,68.128,48212.0
2020-04-06 14:05:00,70.27,70.35,69.66,69.87,251931.0,68.1087,68.1862,67.5174,67.721,251931.0
2020-04-06 14:10:00,69.87,70.14,69.71,69.82,104299.0,67.721,67.9827,67.5659,67.6725,104299.0
2020-04-06 14:15:00,69.78,69.8,69.32,69.41,47051.0,67.6337,67.6531,67.1879,67.2751,47051.0
2020-04-06 14:20:00,69.39,69.75,69.29,69.42,100060.0,67.2557,67.6047,67.1588,67.2848,100060.0
2020-04-06 14:25:00,69.41,69.62,69.2,69.6,52686.0,67.2751,67.4787,67.0716,67.4593,52686.0
2020-04-06 14:30:00,69.61,69.61,69.23,69.36,54546.0,67.469,67.469,67.1006,67.2266,54546.0
2020-04-06 14:35:00,69.35,69.54,69.28,69.54,48832.0,67.217,67.4011,67.1491,67.4011,48832.0
2020-04-06 14:40:00,69.55,69.88,69.47,69.75,35912.0,67.4108,67.7307,67.3333,67.6047,35912.0
2020-04-06 14:45:00,69.78,69.83,69.6,69.75,77528.0,67.6337,67.6822,67.4593,67.6047,77528.0
2020-04-06 14:50:00,69.76,69.84,69.65,69.66,52292.0,67.6143,67.6919,67.5077,67.5174,52292.0
2020-04-06 14:55:00,69.64,69.72,69.36,69.55,62647.0,67.498,67.5756,67.2266,67.4108,62647.0
2020-04-06 15:00:00,69.55,69.63,69.33,69.44,60645.0,67.4108,67.4883,67.1976,67.3042,60645.0
2020-04-06 15:05:00,69.45,69.75,69.39,69.6,69008.0,67.3139,67.6047,67.2557,67.4593,69008.0
2020-04-06 15:10:00,69.58,69.67,69.45,69.6,216853.0,67.4399,67.5271,67.3139,67.4593,216853.0
2020-04-06 15:15:00,69.59,69.72,69.22,69.35,79476.0,67.4496,67.5756,67.091,67.217,79476.0
2020-04-06 15:20:00,69.33,69.74,69.2,69.73,49810.0,67.1976,67.595,67.0716,67.5853,49810.0
2020-04-06 15:25:00,69.73,69.73,69.56,69.6,76824.0,67.5853,67.5853,67.4205,67.4593,76824.0
2020-04-06 15:30:00,69.61,69.72,69.37,69.44,78081.0,67.469,67.5756,67.2363,67.3042,78081.0
2020-04-06 15:35:00,69.5,69.71,69.43,69.57,72620.0,67.3623,67.5659,67.2945,67.4302,72620.0
2020-04-06 15:40:00,69.56,69.72,69.42,69.61,159231.0,67.4205,67.5756,67.2848,67.469,159231.0
2020-04-06 15:45:00,69.59,69.87,69.48,69.8,136908.0,67.4496,67.721,67.343,67.6531,136908.0
2020-04-06 15:50:00,69.8,70.9,69.8,70.58,347948.0,67.6531,68.7193,67.6531,68.4091,347948.0
2020-04-06 15:55:00,70.56,70.86,70.46,70.6,592742.0,68.3897,68.6805,68.2928,68.4285,592742.0
2020-04-07 09:30:00,78.5,81.98,77.76,79.24,577816.0,76.0855,79.4585,75.3683,76.8028,577816.0
2020-04-07 09:35:00,79.18,79.95,78.66,78.81,262680.0,76.7446,77.4909,76.2406,76.386,262680.0
2020-04-07 09:40:00,78.84,79.81,78.66,79.33,245854.0,76.4151,77.3552,76.2406,76.89,245854.0
2020-04-07 09:45:00,79.03,79.89,79.03,79.75,176581.0,76.5992,77.4328,76.5992,77.2971,176581.0
2020-04-07 09:50:00,79.66,80.7,79.53,80.47,240550.0,77.2098,78.2179,77.0838,77.9949,240550.0
2020-04-07 09:55:00,80.5,81.33,80.06,80.23,299729.0,78.024,78.8285,77.5975,77.7623,299729.0
2020-04-07 10:00:00,80.14,81.18,80.06,80.27,266256.0,77.6751,78.6831,77.5975,77.8011,266256.0
2020-04-07 10:05:00,80.11,80.77,79.82,79.9,194858.0,77.646,78.2857,77.3649,77.4425,194858.0
2020-04-07 10:10:00,79.99,80.13,78.69,78.97,270543.0,77.5297,77.6654,76.2697,76.5411,270543.0
2020-04-07 10:15:00,78.94,78.99,77.81,78.37,241605.0,76.512,76.5605,75.4167,75.9595,241605.0
2020-04-07 10:20:00,78.3,78.89,76.25,76.25,189134.0,75.8917,76.4635,73.9047,73.9047,189134.0
2020-04-07 10:25:00,76.31,78.57,75.5,77.27,237307.0,73.9629,76.1534,73.1778,74.8934,237307.0
2020-04-07 10:30:00,77.24,78.87,77.17,78.7,115179.0,74.8643,76.4441,74.7964,76.2794,115179.0
2020-04-07 10:35:00,78.64,78.83,77.9,78.3,83064.0,76.2212,76.4054,75.504,75.8917,83064.0
2020-04-07 10:40:00,78.31,78.31,76.89,77.12,94043.0,75.9014,75.9014,74.525,74.748,94043.0
2020-04-07 10:45:00,76.98,77.17,75.16,75.22,186087.0,74.6123,74.7964,72.8483,72.9064,186087.0
2020-04-07 10:50:00,75.2,75.22,74.07,74.09,198178.0,72.887,72.9064,71.7918,71.8112,198178.0
2020-04-07 10:55:00,74.2,76.55,74.07,76.51,164956.0,71.9178,74.1955,71.7918,74.1567,164956.0
2020-04-07 11:00:00,76.51,76.72,75.67,76.49,84109.0,74.1567,74.3603,73.3426,74.1373,84109.0
2020-04-07 11:05:00,76.55,77.5,76.44,76.8,103525.0,74.1955,75.1163,74.0889,74.4378,103525.0
2020-04-07 11:10:00,76.89,77.29,76.4,76.5,64451.0,74.525,74.9127,74.0501,74.147,64451.0
2020-04-07 11:15:00,76.51,77.49,76.06,76.15,95648.0,74.1567,75.1066,73.7206,73.8078,95648.0
2020-04-07 11:20:00,76.05,76.22,74.89,75.57,172829.0,73.7109,73.8757,72.5866,73.2456,172829.0
2020-04-07 11:25:00,75.59,75.6,74.8,75.47,98006.0,73.265,73.2747,72.4993,73.1487,98006.0
2020-04-07 11:30:00,75.61,76.56,75.36,76.02,146435.0,73.2844,74.2052,73.0421,73.6818,146435.0
2020-04-07 11:35:00,76.01,76.55,75.81,76.55,53473.0,73.6721,74.1955,73.4783,74.1955,53473.0
2020-04-07 11:40:00,76.58,76.73,76.33,76.5,68943.0,74.2246,74.37,73.9823,74.147,68943.0
2020-04-07 11:45:00,76.42,76.76,76.06,76.28,77849.0,74.0695,74.399,73.7206,73.9338,77849.0
2020-04-07 11:50:00,76.33,76.41,75.95,76.16,119021.0,73.9823,74.0598,73.614,73.8175,119021.0
2020-04-07 11:55:00,76.1,76.84,76.0,76.6,84735.0,73.7593,74.4766,73.6624,74.244,84735.0
2020-04-07 12:00:00,76.5,77.84,76.5,77.61,104443.0,74.147,75.4458,74.147,75.2229,104443.0
2020-04-07 12:05:00,77.66,78.2,77.58,77.88,79628.0,75.2714,75.7948,75.1938,75.4846,79628.0
2020-04-07 12:10:00,77.84,77.89,77.27,77.7,85151.0,75.4458,75.4943,74.8934,75.3101,85151.0
2020-04-07 12:15:00,77.73,78.18,77.65,77.88,84657.0,75.3392,75.7754,75.2617,75.4846,84657.0
2020-04-07 12:20:00,77.89,78.09,77.04,77.17,85049.0,75.4943,75.6881,74.6704,74.7964,85049.0
2020-04-07 12:25:00,77.04,77.31,76.56,77.08,64276.0,74.6704,74.9321,74.2052,74.7092,64276.0
2020-04-07 12:30:00,77.12,77.7,77.03,77.22,50375.0,74.748,75.3101,74.6607,74.8449,50375.0
2020-04-07 12:35:00,77.18,77.6,76.75,77.24,51131.0,74.8061,75.2132,74.3894,74.8643,51131.0
2020-04-07 12:40:00,77.16,77.86,76.93,77.81,70022.0,74.7867,75.4652,74.5638,75.4167,70022.0
2020-04-07 12:45:00,77.83,78.05,77.51,77.89,51811.0,75.4361,75.6494,75.126,75.4943,51811.0
2020-04-07 12:50:00,77.95,77.96,77.45,77.86,33576.0,75.5524,75.5621,75.0678,75.4652,33576.0
2020-04-07 12:55:00,77.88,78.05,77.69,77.86,51068.0,75.4846,75.6494,75.3004,75.4652,51068.0
2020-04-07 13:00:00,77.86,77.99,77.6,77.77,56943.0,75.4652,75.5912,75.2132,75.378,56943.0
2020-04-07 13:05:00,77.78,78.06,77.47,77.47,51503.0,75.3877,75.6591,75.0872,75.0872,51503.0
2020-04-07 13:10:00,77.5,77.73,77.11,77.47,115839.0,75.1163,75.3392,74.7383,75.0872,115839.0
2020-04-07 13:15:00,77.45,77.47,77.02,77.28,85688.0,75.0678,75.0872,74.651,74.903,85688.0
2020-04-07 13:20:00,77.2,77.26,76.85,77.16,82707.0,74.8255,74.8837,74.4863,74.7867,82707.0
2020-04-07 13:25:00,77.2,77.56,77.04,77.33,94550.0,74.8255,75.1744,74.6704,74.9515,94550.0
2020-04-07 13:30:00,77.43,77.67,77.35,77.37,77276.0,75.0484,75.2811,74.9709,74.9903,77276.0
2020-04-07 13:35:00,77.41,77.64,76.76,76.87,102158.0,75.0291,75.252,74.399,74.5057,102158.0
2020-04-07 13:40:00,76.87,77.0,76.45,76.57,55374.0,74.5057,74.6317,74.0986,74.2149,55374.0
2020-04-07 13:45:00,76.58,76.89,76.47,76.5,76724.0,74.2246,74.525,74.118,74.147,76724.0
2020-04-07 13:50:00,76.47,76.59,76.01,76.59,62395.0,74.118,74.2343,73.6721,74.2343,62395.0
2020-04-07 13:55:00,76.6,76.6,76.05,76.1,50928.0,74.244,74.244,73.7109,73.7593,50928.0
2020-04-07 14:00:00,76.1,76.17,75.15,75.26,104715.0,73.7593,73.8272,72.8386,72.9452,104715.0
2020-04-07 14:05:00,75.22,75.24,74.41,74.8,100451.0,72.9064,72.9258,72.1213,72.4993,100451.0
2020-04-07 14:10:00,74.82,75.92,74.82,75.17,128710.0,72.5187,73.5849,72.5187,72.8579,128710.0
2020-04-07 14:15:00,75.12,75.12,74.41,74.42,66320.0,72.8095,72.8095,72.1213,72.131,66320.0
2020-04-07 14:20:00,74.43,75.24,74.12,75.02,134969.0,72.1407,72.9258,71.8402,72.7126,134969.0
2020-04-07 14:25:00,75.13,75.36,74.25,74.27,121179.0,72.8192,73.0421,71.9662,71.9856,121179.0
2020-04-07 14:30:00,74.36,74.61,74.02,74.16,63367.0,72.0729,72.3152,71.7433,71.879,63367.0
2020-04-07 14:35:00,74.23,74.26,73.5,74.03,130001.0,71.9469,71.9759,71.2393,71.753,130001.0
2020-04-07 14:40:00,73.95,74.0,73.62,73.76,55097.0,71.6755,71.7239,71.3556,71.4913,55097.0
2020-04-07 14:45:00,73.79,74.16,73.64,73.91,75010.0,71.5204,71.879,71.375,71.6367,75010.0
2020-04-07 14:50:00,73.87,74.09,73.51,73.57,71730.0,71.5979,71.8112,71.249,71.3072,71730.0
2020-04-07 14:55:00,73.57,74.18,73.3,73.84,70516.0,71.3072,71.8984,71.0455,71.5689,70516.0
2020-04-07 15:00:00,73.88,75.22,73.83,74.88,84579.0,71.6076,72.9064,71.5592,72.5769,84579.0
2020-04-07 15:05:00,74.82,74.87,73.76,74.14,164052.0,72.5187,72.5672,71.4913,71.8596,164052.0
2020-04-07 15:10:00,74.13,74.5,73.85,73.87,104040.0,71.8499,72.2086,71.5785,71.5979,104040.0
2020-04-07 15:15:00,73.91,74.06,73.35,73.5,99393.0,71.6367,71.7821,71.0939,71.2393,99393.0
2020-04-07 15:20:00,73.5,73.55,72.86,72.86,114310.0,71.2393,71.2878,70.619,70.619,114310.0
2020-04-07 15:25:00,72.88,73.81,72.86,73.03,117985.0,70.6384,71.5398,70.619,70.7838,117985.0
2020-04-07 15:30:00,73.09,73.65,72.68,73.46,101696.0,70.8419,71.3847,70.4445,71.2005,101696.0
2020-04-07 15:35:00,73.48,74.2,73.3,74.15,84160.0,71.2199,71.9178,71.0455,71.8693,84160.0
2020-04-07 15:40:00,74.15,74.34,73.84,74.22,119794.0,71.8693,72.0535,71.5689,71.9372,119794.0
2020-04-07 15:45:00,74.27,75.45,74.16,74.89,253314.0,71.9856,73.1293,71.879,72.5866,253314.0
2020-04-07 15:50:00,74.79,74.98,73.5,73.95,203416.0,72.4896,72.6738,71.2393,71.6755,203416.0
2020-04-07 15:55:00,73.95,73.97,73.39,73.82,295990.0,71.6755,71.6949,71.1327,71.5495,295990.0
2020-04-08 09:30:00,75.16,76.58,74.96,75.5,170026.0,72.8483,74.2246,72.6544,73.1778,170026.0
2020-04-08 09:35:00,75.67,76.75,75.35,76.38,134633.0,73.3426,74.3894,73.0324,74.0307,134633.0
2020-04-08 09:40:00,76.31,77.7,76.23,77.23,123135.0,73.9629,75.3101,73.8853,74.8546,123135.0
2020-04-08 09:45:00,77.37,77.75,76.85,76.98,88330.0,74.9903,75.3586,74.4863,74.6123,88330.0
2020-04-08 09:50:00,76.95,77.76,76.57,77.63,152109.0,74.5832,75.3683,74.2149,75.2423,152109.0
2020-04-08 09:55:00,77.67,78.4,77.4,77.76,185122.0,75.2811,75.9886,75.0194,75.3683,185122.0
2020-04-08 10:00:00,77.8,78.62,77.76,77.78,134972.0,75.4071,76.2018,75.3683,75.3877,134972.0
2020-04-08 10:05:00,77.82,78.12,77.26,77.62,102343.0,75.4264,75.7172,74.8837,75.2326,102343.0
2020-04-08 10:10:00,77.64,77.94,77.44,77.88,73637.0,75.252,75.5427,75.0581,75.4846,73637.0
2020-04-08 10:15:00,77.85,78.4,77.77,78.07,79613.0,75.4555,75.9886,75.378,75.6688,79613.0
2020-04-08 10:20:00,78.09,78.43,77.9,78.05,92217.0,75.6881,76.0177,75.504,75.6494,92217.0
2020-04-08 10:25:00,78.0,79.36,78.0,79.27,127578.0,75.6009,76.9191,75.6009,76.8318,127578.0
2020-04-08 10:30:00,79.16,80.23,78.95,79.97,146810.0,76.7252,77.7623,76.5217,77.5103,146810.0
2020-04-08 10:35:00,80.02,80.05,78.68,78.72,91172.0,77.5588,77.5878,76.26,76.2988,91172.0
2020-04-08 10:40:00,78.64,79.25,78.4,78.61,116709.0,76.2212,76.8125,75.9886,76.1921,116709.0
2020-04-08 10:45:00,78.54,78.81,78.4,78.55,73041.0,76.1243,76.386,75.9886,76.134,73041.0
2020-04-08 10:50:00,78.61,79.79,78.6,79.57,61799.0,76.1921,77.3358,76.1824,77.1226,61799.0
2020-04-08 10:55:00,79.62,80.07,79.41,79.7,119278.0,77.1711,77.6072,76.9675,77.2486,119278.0
2020-04-08 11:00:00,79.73,79.91,79.66,79.7,64639.0,77.2777,77.4522,77.2098,77.2486,64639.0
2020-04-08 11:05:00,79.81,80.2,79.62,79.63,74782.0,77.3552,77.7332,77.1711,77.1808,74782.0
2020-04-08 11:10:00,79.66,80.8,79.64,80.4,116520.0,77.2098,78.3148,77.1905,77.9271,116520.0
2020-04-08 11:15:00,80.34,81.49,80.29,81.47,115615.0,77.8689,78.9836,77.8205,78.9642,115615.0
2020-04-08 11:20:00,81.47,82.62,81.47,81.88,265235.0,78.9642,80.0788,78.9642,79.3616,265235.0
2020-04-08 11:25:00,81.92,82.05,81.28,81.87,105973.0,79.4003,79.5263,78.78,79.3519,105973.0
2020-04-08 11:30:00,81.84,82.77,81.52,82.77,128005.0,79.3228,80.2242,79.0126,80.2242,128005.0
2020-04-08 11:35:00,82.76,83.55,82.36,83.45,154436.0,80.2145,80.9802,79.8268,80.8833,154436.0
2020-04-08 11:40:00,83.45,83.94,82.93,83.1,158323.0,80.8833,81.3582,80.3793,80.544,158323.0
2020-04-08 11:45:00,83.11,83.5,82.92,83.21,71469.0,80.5537,80.9317,80.3696,80.6507,71469.0
2020-04-08 11:50:00,83.16,83.22,82.16,82.46,91567.0,80.6022,80.6603,79.633,79.9237,91567.0
2020-04-08 11:55:00,82.43,82.49,81.53,81.95,107707.0,79.8946,79.9528,79.0223,79.4294,107707.0
2020-04-08 12:00:00,81.86,81.98,81.26,81.78,111800.0,79.3422,79.4585,78.7606,79.2646,111800.0
2020-04-08 12:05:00,81.67,81.67,80.88,81.08,79481.0,79.158,79.158,78.3923,78.5862,79481.0
2020-04-08 12:10:00,81.06,81.17,80.57,80.8,91036.0,78.5668,78.6734,78.0919,78.3148,91036.0
2020-04-08 12:15:00,80.77,81.79,80.73,81.28,74295.0,78.2857,79.2743,78.2469,78.78,74295.0
2020-04-08 12:20:00,81.28,81.69,81.18,81.62,43417.0,78.78,79.1774,78.6831,79.1096,43417.0
2020-04-08 12:25:00,81.68,81.7,81.0,81.0,94986.0,79.1677,79.1871,78.5086,78.5086,94986.0
2020-04-08 12:30:00,80.94,81.24,80.76,81.09,40951.0,78.4505,78.7412,78.276,78.5959,40951.0
2020-04-08 12:35:00,81.14,81.95,80.87,81.95,65975.0,78.6443,79.4294,78.3826,79.4294,65975.0
2020-04-08 12:40:00,81.77,82.22,81.59,81.87,61966.0,79.2549,79.6911,79.0805,79.3519,61966.0
2020-04-08 12:45:00,81.93,82.02,81.6,81.6,26331.0,79.41,79.4973,79.0902,79.0902,26331.0
2020-04-08 12:50:00,81.61,81.79,81.3,81.55,50957.0,79.0999,79.2743,78.7994,79.0417,50957.0
2020-04-08 12:55:00,81.5,81.67,81.36,81.54,23979.0,78.9933,79.158,78.8576,79.032,23979.0
2020-04-08 13:00:00,81.61,81.62,81.04,81.27,32851.0,79.0999,79.1096,78.5474,78.7703,32851.0
2020-04-08 13:05:00,81.25,81.49,80.97,81.22,76674.0,78.7509,78.9836,78.4796,78.7219,76674.0
2020-04-08 13:10:00,81.22,81.29,80.97,81.24,24570.0,78.7219,78.7897,78.4796,78.7412,24570.0
2020-04-08 13:15:00,81.27,81.83,81.08,81.75,47679.0,78.7703,79.3131,78.5862,79.2356,47679.0
2020-04-08 13:20:00,81.77,81.8,81.38,81.8,21546.0,79.2549,79.284,78.8769,79.284,21546.0
2020-04-08 13:25:00,81.76,81.84,80.18,80.35,117369.0,79.2453,79.3228,77.7139,77.8786,117369.0
2020-04-08 13:30:00,80.32,80.56,79.94,80.05,111547.0,77.8495,78.0822,77.4812,77.5878,111547.0
2020-04-08 13:35:00,80.05,80.14,79.18,79.42,93510.0,77.5878,77.6751,76.7446,76.9772,93510.0
2020-04-08 13:40:00,79.43,79.7,78.86,78.93,59179.0,76.9869,77.2486,76.4345,76.5023,59179.0
2020-04-08 13:45:00,78.91,79.38,78.91,78.99,58041.0,76.4829,76.9385,76.4829,76.5605,58041.0
2020-04-08 13:50:00,78.93,79.52,78.93,79.37,35198.0,76.5023,77.0742,76.5023,76.9288,35198.0
2020-04-08 13:55:00,79.4,79.45,78.72,78.8,48306.0,76.9578,77.0063,76.2988,76.3763,48306.0
2020-04-08 14:00:00,78.87,79.61,78.86,79.59,49318.0,76.4441,77.1614,76.4345,77.142,49318.0
2020-04-08 14:05:00,79.59,79.65,79.13,79.59,32648.0,77.142,77.2002,76.6961,77.142,32648.0
2020-04-08 14:10:00,79.53,79.96,79.39,79.51,49476.0,77.0838,77.5006,76.9482,77.0645,49476.0
2020-04-08 14:15:00,79.56,80.12,79.45,80.1,47904.0,77.1129,77.6557,77.0063,77.6363,47904.0
2020-04-08 14:20:00,80.05,80.66,79.97,80.66,67302.0,77.5878,78.1791,77.5103,78.1791,67302.0
2020-04-08 14:25:00,80.62,80.8,80.1,80.33,40931.0,78.1403,78.3148,77.6363,77.8592,40931.0
2020-04-08 14:30:00,80.37,80.84,80.26,80.4,70431.0,77.898,78.3536,77.7914,77.9271,70431.0
2020-04-08 14:35:00,80.31,80.53,80.11,80.42,63430.0,77.8399,78.0531,77.646,77.9465,63430.0
2020-04-08 14:40:00,80.44,80.72,80.28,80.33,38922.0,77.9659,78.2372,77.8108,77.8592,38922.0
2020-04-08 14:45:00,80.35,80.59,80.0,80.04,48786.0,77.8786,78.1112,77.5394,77.5782,48786.0
2020-04-08 14:50:00,80.03,80.37,80.02,80.19,47087.0,77.5685,77.898,77.5588,77.7235,47087.0
2020-04-08 14:55:00,80.19,80.22,79.85,80.17,42879.0,77.7235,77.7526,77.394,77.7042,42879.0
2020-04-08 15:00:00,80.15,80.5,79.97,80.48,37000.0,77.6848,78.024,77.5103,78.0046,37000.0
2020-04-08 15:05:00,80.49,80.84,80.34,80.8,46240.0,78.0143,78.3536,77.8689,78.3148,46240.0
2020-04-08 15:10:00,80.78,81.09,80.33,80.37,70383.0,78.2954,78.5959,77.8592,77.898,70383.0
2020-04-08 15:15:00,80.37,80.86,80.22,80.78,39586.0,77.898,78.3729,77.7526,78.2954,39586.0
2020-04-08 15:20:00,80.75,80.8,80.31,80.52,51620.0,78.2663,78.3148,77.8399,78.0434,51620.0
2020-04-08 15:25:00,80.56,80.98,80.55,80.86,47139.0,78.0822,78.4892,78.0725,78.3729,47139.0
2020-04-08 15:30:00,80.87,81.94,80.85,81.28,150119.0,78.3826,79.4197,78.3632,78.78,150119.0
2020-04-08 15:35:00,81.33,81.35,81.01,81.34,83544.0,78.8285,78.8479,78.5183,78.8382,83544.0
2020-04-08 15:40:00,81.32,82.0,81.02,81.93,138495.0,78.8188,79.4779,78.528,79.41,138495.0
2020-04-08 15:45:00,81.86,82.25,81.73,82.2,146221.0,79.3422,79.7202,79.2162,79.6717,146221.0
2020-04-08 15:50:00,82.15,83.37,82.12,82.88,293000.0,79.6233,80.8057,79.5942,80.3308,293000.0
2020-04-08 15:55:00,82.88,82.98,82.48,82.53,427756.0,80.3308,80.4277,79.9431,79.9916,427756.0
2020-04-09 09:30:00,86.14,87.02,83.91,85.19,375016.0,83.4905,84.3435,81.3291,82.5698,375016.0
2020-04-09 09:35:00,85.09,85.5,83.91,84.5,143791.0,82.4728,82.8702,81.3291,81.901,143791.0
2020-04-09 09:40:00,84.72,86.19,84.29,86.1,195364.0,82.1142,83.539,81.6974,83.4518,195364.0
2020-04-09 09:45:00,86.01,86.22,85.25,86.1,128491.0,83.3645,83.5681,82.6279,83.4518,128491.0
2020-04-09 09:50:00,86.14,87.27,85.8,86.66,123928.0,83.4905,84.5858,83.161,83.9945,123928.0
2020-04-09 09:55:00,86.86,88.37,86.11,87.32,202833.0,84.1884,85.6519,83.4615,84.6342,202833.0
2020-04-09 10:00:00,87.39,88.67,86.87,88.34,155491.0,84.7021,85.9427,84.1981,85.6229,155491.0
2020-04-09 10:05:00,88.24,89.03,87.19,87.4,278730.0,85.5259,86.2916,84.5082,84.7118,278730.0
2020-04-09 10:10:00,87.27,87.78,86.67,86.82,192714.0,84.5858,85.0801,84.0042,84.1496,192714.0
2020-04-09 10:15:00,86.91,87.2,86.05,86.08,164298.0,84.2369,84.5179,83.4033,83.4324,164298.0
2020-04-09 10:20:00,86.07,86.19,84.12,84.83,289644.0,83.4227,83.539,81.5327,82.2208,289644.0
2020-04-09 10:25:00,84.89,86.14,84.73,85.73,99925.0,82.279,83.4905,82.1239,83.0931,99925.0
2020-04-09 10:30:00,85.8,86.54,85.24,86.53,100540.0,83.161,83.8782,82.6182,83.8685,100540.0
2020-04-09 10:35:00,86.38,87.43,85.92,87.23,144475.0,83.7232,84.7409,83.2773,84.547,144475.0
2020-04-09 10:40:00,87.23,87.25,85.93,86.44,54932.0,84.547,84.5664,83.287,83.7813,54932.0
2020-04-09 10:45:00,86.45,87.0,86.22,86.53,61429.0,83.791,84.3241,83.5681,83.8685,61429.0
2020-04-09 10:50:00,86.49,86.57,85.0,85.13,89044.0,83.8298,83.9073,82.3856,82.5116,89044.0
2020-04-09 10:55:00,85.14,85.69,85.0,85.35,84205.0,82.5213,83.0544,82.3856,82.7248,84205.0
2020-04-09 11:00:00,85.45,85.45,84.87,84.98,78122.0,82.8218,82.8218,82.2596,82.3662,78122.0
2020-04-09 11:05:00,85.01,85.67,84.83,85.45,70347.0,82.3953,83.035,82.2208,82.8218,70347.0
2020-04-09 11:10:00,85.38,85.67,84.92,85.34,42753.0,82.7539,83.035,82.3081,82.7151,42753.0
2020-04-09 11:15:00,85.38,85.55,85.08,85.52,62328.0,82.7539,82.9187,82.4631,82.8896,62328.0
2020-04-09 11:20:00,85.5,85.96,85.3,85.47,92688.0,82.8702,83.3161,82.6764,82.8411,92688.0
2020-04-09 11:25:00,85.4,85.88,85.4,85.86,60069.0,82.7733,83.2385,82.7733,83.2191,60069.0
2020-04-09 11:30:00,85.8,86.07,85.21,85.32,133379.0,83.161,83.4227,82.5891,82.6958,133379.0
2020-04-09 11:35:00,85.33,86.22,85.05,86.01,62074.0,82.7054,83.5681,82.4341,83.3645,62074.0
2020-04-09 11:40:00,85.94,86.2,85.44,85.54,89569.0,83.2967,83.5487,82.8121,82.909,89569.0
2020-04-09 11:45:00,85.55,85.59,84.95,84.99,145571.0,82.9187,82.9575,82.3371,82.3759,145571.0
2020-04-09 11:50:00,85.0,85.21,84.75,84.89,182484.0,82.3856,82.5891,82.1433,82.279,182484.0
2020-04-09 11:55:00,84.87,85.14,84.75,85.14,33432.0,82.2596,82.5213,82.1433,82.5213,33432.0
2020-04-09 12:00:00,85.16,85.4,84.85,85.23,74519.0,82.5407,82.7733,82.2402,82.6085,74519.0
2020-04-09 12:05:00,85.24,85.28,84.93,85.03,40510.0,82.6182,82.657,82.3178,82.4147,40510.0
2020-04-09 12:10:00,85.09,85.1,84.41,84.41,51784.0,82.4728,82.4825,81.8137,81.8137,51784.0
2020-04-09 12:15:00,84.46,84.74,84.26,84.72,46913.0,81.8622,82.1336,81.6684,82.1142,46913.0
2020-04-09 12:20:00,84.69,84.78,83.52,83.56,196207.0,82.0851,82.1724,80.9511,80.9899,196207.0
2020-04-09 12:25:00,83.54,83.54,82.35,82.54,182626.0,80.9705,80.9705,79.8171,80.0013,182626.0
2020-04-09 12:30:00,82.5,82.81,81.89,82.09,114387.0,79.9625,80.263,79.3713,79.5651,114387.0
2020-04-09 12:35:00,82.09,82.73,81.8,82.59,101214.0,79.5651,80.1854,79.284,80.0497,101214.0
2020-04-09 12:40:00,82.67,82.72,82.19,82.5,37953.0,80.1273,80.1757,79.662,79.9625,37953.0
2020-04-09 12:45:00,82.4,83.35,82.28,83.24,74418.0,79.8656,80.7863,79.7493,80.6797,74418.0
2020-04-09 12:50:00,83.23,83.46,83.02,83.15,66070.0,80.67,80.893,80.4665,80.5925,66070.0
2020-04-09 12:55:00,83.2,83.5,83.08,83.27,58297.0,80.641,80.9317,80.5247,80.7088,58297.0
2020-04-09 13:00:00,83.26,83.9,83.26,83.65,80323.0,80.6991,81.3194,80.6991,81.0771,80323.0
2020-04-09 13:05:00,83.6,83.66,83.11,83.5,52123.0,81.0287,81.0868,80.5537,80.9317,52123.0
2020-04-09 13:10:00,83.49,83.49,82.85,83.1,75396.0,80.922,80.922,80.3017,80.544,75396.0
2020-04-09 13:15:00,83.16,83.45,83.11,83.45,27255.0,80.6022,80.8833,80.5537,80.8833,27255.0
2020-04-09 13:20:00,83.44,83.5,83.24,83.31,32322.0,80.8736,80.9317,80.6797,80.7476,32322.0
2020-04-09 13:25:00,83.27,83.27,82.49,82.72,71660.0,80.7088,80.7088,79.9528,80.1757,71660.0
2020-04-09 13:30:00,82.72,83.18,82.72,82.79,52532.0,80.1757,80.6216,80.1757,80.2436,52532.0
2020-04-09 13:35:00,82.83,82.9,82.3,82.34,87205.0,80.2823,80.3502,79.7686,79.8074,87205.0
2020-04-09 13:40:00,82.24,82.44,82.04,82.07,45936.0,79.7105,79.9043,79.5166,79.5457,45936.0
2020-04-09 13:45:00,82.12,82.21,81.75,82.17,128808.0,79.5942,79.6814,79.2356,79.6426,128808.0
2020-04-09 13:50:00,82.14,82.61,81.92,82.23,87558.0,79.6136,80.0691,79.4003,79.7008,87558.0
2020-04-09 13:55:00,82.27,82.8,82.17,82.7,59638.0,79.7396,80.2533,79.6426,80.1563,59638.0
2020-04-09 14:00:00,82.68,82.9,82.41,82.42,33100.0,80.137,80.3502,79.8753,79.885,33100.0
2020-04-09 14:05:00,82.4,82.58,81.91,82.39,121706.0,79.8656,80.04,79.3906,79.8559,121706.0
2020-04-09 14:10:00,82.5,82.73,81.96,81.98,82344.0,79.9625,80.1854,79.4391,79.4585,82344.0
2020-04-09 14:15:00,81.93,81.98,81.2,81.39,90104.0,79.41,79.4585,78.7025,78.8866,90104.0
2020-04-09 14:20:00,81.4,81.77,80.9,81.5,122848.0,78.8963,79.2549,78.4117,78.9933,122848.0
2020-04-09 14:25:00,81.48,81.73,81.27,81.3,38151.0,78.9739,79.2162,78.7703,78.7994,38151.0
2020-04-09 14:30:00,81.28,81.5,81.18,81.27,54633.0,78.78,78.9933,78.6831,78.7703,54633.0
2020-04-09 14:35:00,81.26,81.7,81.07,81.55,47779.0,78.7606,79.1871,78.5765,79.0417,47779.0
2020-04-09 14:40:00,81.58,81.71,81.44,81.71,46674.0,79.0708,79.1968,78.9351,79.1968,46674.0
2020-04-09 14:45:00,81.72,81.99,80.7,80.88,110253.0,79.2065,79.4682,78.2179,78.3923,110253.0
2020-04-09 14:50:00,80.84,81.15,80.15,80.16,77590.0,78.3536,78.654,77.6848,77.6945,77590.0
2020-04-09 14:55:00,80.17,80.67,79.67,80.63,91937.0,77.7042,78.1888,77.2195,78.15,91937.0
2020-04-09 15:00:00,80.7,80.84,80.26,80.42,68566.0,78.2179,78.3536,77.7914,77.9465,68566.0
2020-04-09 15:05:00,80.45,81.22,80.22,81.13,56352.0,77.9755,78.7219,77.7526,78.6346,56352.0
2020-04-09 15:10:00,81.14,81.3,80.68,80.95,51457.0,78.6443,78.7994,78.1985,78.4602,51457.0
2020-04-09 15:15:00,80.96,81.38,80.78,80.9,50420.0,78.4699,78.8769,78.2954,78.4117,50420.0
2020-04-09 15:20:00,80.9,81.29,80.81,80.84,106334.0,78.4117,78.7897,78.3245,78.3536,106334.0
2020-04-09 15:25:00,80.85,81.34,80.85,81.31,69577.0,78.3632,78.8382,78.3632,78.8091,69577.0
2020-04-09 15:30:00,81.3,81.71,81.24,81.47,117041.0,78.7994,79.1968,78.7412,78.9642,117041.0
2020-04-09 15:35:00,81.48,81.53,80.88,81.26,155649.0,78.9739,79.0223,78.3923,78.7606,155649.0
2020-04-09 15:40:00,81.3,81.59,81.17,81.49,151350.0,78.7994,79.0805,78.6734,78.9836,151350.0
2020-04-09 15:45:00,81.48,81.62,81.05,81.15,116443.0,78.9739,79.1096,78.5571,78.654,116443.0
2020-04-09 15:50:00,81.25,81.5,80.91,81.26,184586.0,78.7509,78.9933,78.4214,78.7606,184586.0
2020-04-09 15:55:00,81.26,81.48,81.2,81.33,262704.0,78.7606,78.9739,78.7025,78.8285,262704.0
2020-04-13 09:30:00,81.56,81.57,78.56,78.82,176440.0,79.0514,79.0611,76.1437,76.3957,176440.0
2020-04-13 09:35:00,78.56,79.26,78.0,78.97,109659.0,76.1437,76.8221,75.6009,76.5411,109659.0
2020-04-13 09:40:00,79.0,79.62,77.85,77.94,98103.0,76.5701,77.1711,75.4555,75.5427,98103.0
2020-04-13 09:45:00,78.02,78.27,76.54,77.32,112661.0,75.6203,75.8626,74.1858,74.9418,112661.0
2020-04-13 09:50:00,77.36,78.24,77.27,78.14,72262.0,74.9806,75.8335,74.8934,75.7366,72262.0
2020-04-13 09:55:00,78.14,78.79,77.4,77.63,88356.0,75.7366,76.3666,75.0194,75.2423,88356.0
2020-04-13 10:00:00,77.69,78.22,77.23,77.98,76971.0,75.3004,75.8141,74.8546,75.5815,76971.0
2020-04-13 10:05:00,77.9,78.31,77.72,77.98,59936.0,75.504,75.9014,75.3295,75.5815,59936.0
2020-04-13 10:10:00,77.98,78.36,77.26,77.55,45032.0,75.5815,75.9498,74.8837,75.1647,45032.0
2020-04-13 10:15:00,77.58,77.58,76.9,77.03,51381.0,75.1938,75.1938,74.5347,74.6607,51381.0
2020-04-13 10:20:00,77.04,77.41,76.9,77.05,61373.0,74.6704,75.0291,74.5347,74.6801,61373.0
2020-04-13 10:25:00,77.01,77.44,76.92,77.38,35532.0,74.6414,75.0581,74.5541,75.0,35532.0
2020-04-13 10:30:00,77.37,77.74,77.19,77.65,37722.0,74.9903,75.3489,74.8158,75.2617,37722.0
2020-04-13 10:35:00,77.6,77.66,76.75,76.83,38505.0,75.2132,75.2714,74.3894,74.4669,38505.0
2020-04-13 10:40:00,76.79,77.04,76.57,76.83,39253.0,74.4281,74.6704,74.2149,74.4669,39253.0
2020-04-13 10:45:00,76.82,77.16,76.6,76.69,45152.0,74.4572,74.7867,74.244,74.3312,45152.0
2020-04-13 10:50:00,76.69,77.05,76.6,76.71,50506.0,74.3312,74.6801,74.244,74.3506,50506.0
2020-04-13 10:55:00,76.66,76.69,76.26,76.4,55820.0,74.3021,74.3312,73.9144,74.0501,55820.0
2020-04-13 11:00:00,76.5,76.57,75.95,76.03,90811.0,74.147,74.2149,73.614,73.6915,90811.0
2020-04-13 11:05:00,76.07,76.07,75.71,75.8,49470.0,73.7303,73.7303,73.3813,73.4686,49470.0
2020-04-13 11:10:00,75.8,76.44,75.8,76.32,51920.0,73.4686,74.0889,73.4686,73.9726,51920.0
2020-04-13 11:15:00,76.34,77.13,76.34,77.0,51499.0,73.992,74.7577,73.992,74.6317,51499.0
2020-04-13 11:20:00,77.05,77.2,76.78,77.11,36215.0,74.6801,74.8255,74.4184,74.7383,36215.0
2020-04-13 11:25:00,77.14,77.84,77.14,77.69,30156.0,74.7674,75.4458,74.7674,75.3004,30156.0
2020-04-13 11:30:00,77.63,77.72,77.15,77.59,37442.0,75.2423,75.3295,74.777,75.2035,37442.0
2020-04-13 11:35:00,77.59,77.91,77.49,77.61,20288.0,75.2035,75.5137,75.1066,75.2229,20288.0
2020-04-13 11:40:00,77.5,77.65,77.33,77.48,43910.0,75.1163,75.2617,74.9515,75.0969,43910.0
2020-04-13 11:45:00,77.51,77.97,77.47,77.9,20638.0,75.126,75.5718,75.0872,75.504,20638.0
2020-04-13 11:50:00,77.86,77.93,77.62,77.93,17675.0,75.4652,75.5331,75.2326,75.5331,17675.0
2020-04-13 11:55:00,77.9,78.13,77.65,77.66,19904.0,75.504,75.7269,75.2617,75.2714,19904.0
2020-04-13 12:00:00,77.63,78.32,77.55,78.3,45929.0,75.2423,75.9111,75.1647,75.8917,45929.0
2020-04-13 12:05:00,78.36,78.91,78.31,78.76,33979.0,75.9498,76.4829,75.9014,76.3375,33979.0
2020-04-13 12:10:00,78.78,79.09,78.78,79.08,47584.0,76.3569,76.6574,76.3569,76.6477,47584.0
2020-04-13 12:15:00,79.17,79.2,78.62,78.67,52971.0,76.7349,76.764,76.2018,76.2503,52971.0
2020-04-13 12:20:00,78.65,78.82,78.35,78.36,21006.0,76.2309,76.3957,75.9401,75.9498,21006.0
2020-04-13 12:25:00,78.39,78.52,78.02,78.03,22801.0,75.9789,76.1049,75.6203,75.63,22801.0
2020-04-13 12:30:00,78.03,78.22,77.85,78.18,38150.0,75.63,75.8141,75.4555,75.7754,38150.0
2020-04-13 12:35:00,78.14,78.19,77.51,77.64,25799.0,75.7366,75.7851,75.126,75.252,25799.0
2020-04-13 12:40:00,77.67,78.09,77.64,77.79,20938.0,75.2811,75.6881,75.252,75.3974,20938.0
2020-04-13 12:45:00,77.82,78.09,77.82,77.82,12543.0,75.4264,75.6881,75.4264,75.4264,12543.0
2020-04-13 12:50:00,77.82,77.82,77.3,77.34,21136.0,75.4264,75.4264,74.9224,74.9612,21136.0
2020-04-13 12:55:00,77.33,77.4,77.01,77.3,33217.0,74.9515,75.0194,74.6414,74.9224,33217.0
2020-04-13 13:00:00,77.33,77.35,77.13,77.34,9181.0,74.9515,74.9709,74.7577,74.9612,9181.0
2020-04-13 13:05:00,77.34,77.59,77.24,77.59,12699.0,74.9612,75.2035,74.8643,75.2035,12699.0
2020-04-13 13:10:00,77.66,77.67,77.12,77.18,13024.0,75.2714,75.2811,74.748,74.8061,13024.0
2020-04-13 13:15:00,77.12,77.29,77.03,77.27,11433.0,74.748,74.9127,74.6607,74.8934,11433.0
2020-04-13 13:20:00,77.22,77.25,77.01,77.05,11848.0,74.8449,74.874,74.6414,74.6801,11848.0
2020-04-13 13:25:00,77.05,77.42,76.98,77.37,21267.0,74.6801,75.0387,74.6123,74.9903,21267.0
2020-04-13 13:30:00,77.38,77.67,77.34,77.63,15866.0,75.0,75.2811,74.9612,75.2423,15866.0
2020-04-13 13:35:00,77.68,77.73,77.51,77.72,15731.0,75.2907,75.3392,75.126,75.3295,15731.0
2020-04-13 13:40:00,77.66,77.8,77.55,77.58,12734.0,75.2714,75.4071,75.1647,75.1938,12734.0
2020-04-13 13:45:00,77.56,77.58,77.17,77.25,17477.0,75.1744,75.1938,74.7964,74.874,17477.0
2020-04-13 13:50:00,77.22,77.46,77.21,77.44,12396.0,74.8449,75.0775,74.8352,75.0581,12396.0
2020-04-13 13:55:00,77.41,77.48,77.2,77.25,17276.0,75.0291,75.0969,74.8255,74.874,17276.0
2020-04-13 14:00:00,77.26,77.33,76.93,77.2,24311.0,74.8837,74.9515,74.5638,74.8255,24311.0
2020-04-13 14:05:00,77.23,77.42,77.09,77.26,26023.0,74.8546,75.0387,74.7189,74.8837,26023.0
2020-04-13 14:10:00,77.27,77.27,76.92,76.92,12337.0,74.8934,74.8934,74.5541,74.5541,12337.0
2020-04-13 14:15:00,76.9,77.27,76.89,77.19,29245.0,74.5347,74.8934,74.525,74.8158,29245.0
2020-04-13 14:20:00,77.19,77.25,77.04,77.18,14688.0,74.8158,74.874,74.6704,74.8061,14688.0
2020-04-13 14:25:00,77.24,77.26,77.0,77.05,18454.0,74.8643,74.8837,74.6317,74.6801,18454.0
2020-04-13 14:30:00,77.08,77.08,76.85,76.86,20970.0,74.7092,74.7092,74.4863,74.496,20970.0
2020-04-13 14:35:00,76.88,76.89,76.5,76.53,15479.0,74.5154,74.525,74.147,74.1761,15479.0
2020-04-13 14:40:00,76.57,76.71,76.45,76.47,18407.0,74.2149,74.3506,74.0986,74.118,18407.0
2020-04-13 14:45:00,76.47,77.19,76.43,76.94,39225.0,74.118,74.8158,74.0792,74.5735,39225.0
2020-04-13 14:50:00,76.94,77.25,76.85,76.94,39814.0,74.5735,74.874,74.4863,74.5735,39814.0
2020-04-13 14:55:00,76.98,77.35,76.95,77.3,23897.0,74.6123,74.9709,74.5832,74.9224,23897.0
2020-04-13 15:00:00,77.23,77.24,76.82,77.08,33433.0,74.8546,74.8643,74.4572,74.7092,33433.0
2020-04-13 15:05:00,77.09,77.22,76.81,76.87,30130.0,74.7189,74.8449,74.4475,74.5057,30130.0
2020-04-13 15:10:00,76.84,77.03,76.71,76.92,38197.0,74.4766,74.6607,74.3506,74.5541,38197.0
2020-04-13 15:15:00,76.91,77.56,76.79,77.43,50341.0,74.5444,75.1744,74.4281,75.0484,50341.0
2020-04-13 15:20:00,77.49,77.51,77.1,77.33,50421.0,75.1066,75.126,74.7286,74.9515,50421.0
2020-04-13 15:25:00,77.3,77.61,77.1,77.61,31604.0,74.9224,75.2229,74.7286,75.2229,31604.0
2020-04-13 15:30:00,77.62,78.04,77.48,77.92,40161.0,75.2326,75.6397,75.0969,75.5234,40161.0
2020-04-13 15:35:00,77.96,78.23,77.85,78.18,77265.0,75.5621,75.8238,75.4555,75.7754,77265.0
2020-04-13 15:40:00,78.18,78.22,77.95,78.15,35500.0,75.7754,75.8141,75.5524,75.7463,35500.0
2020-04-13 15:45:00,78.14,78.36,78.01,78.32,60379.0,75.7366,75.9498,75.6106,75.9111,60379.0
2020-04-13 15:50:00,78.35,78.4,77.64,77.86,91222.0,75.9401,75.9886,75.252,75.4652,91222.0
2020-04-13 15:55:00,77.84,78.17,77.55,78.03,152883.0,75.4458,75.7657,75.1647,75.63,152883.0
2020-04-14 09:30:00,81.0,81.46,79.98,81.17,199820.0,78.5086,78.9545,77.52,78.6734,199820.0
2020-04-14 09:35:00,81.21,81.86,80.97,81.5,122331.0,78.7122,79.3422,78.4796,78.9933,122331.0
2020-04-14 09:40:00,81.39,81.86,81.2,81.74,146943.0,78.8866,79.3422,78.7025,79.2259,146943.0
2020-04-14 09:45:00,81.79,83.11,81.56,83.03,191124.0,79.2743,80.5537,79.0514,80.4762,191124.0
2020-04-14 09:50:00,83.05,83.3,82.51,82.92,91458.0,80.4956,80.7379,79.9722,80.3696,91458.0
2020-04-14 09:55:00,82.94,83.21,82.62,82.83,101204.0,80.389,80.6507,80.0788,80.2823,101204.0
2020-04-14 10:00:00,82.84,82.87,81.41,81.48,90992.0,80.292,80.3211,78.906,78.9739,90992.0
2020-04-14 10:05:00,81.4,81.6,81.07,81.43,65501.0,78.8963,79.0902,78.5765,78.9254,65501.0
2020-04-14 10:10:00,81.41,82.35,81.39,81.71,44129.0,78.906,79.8171,78.8866,79.1968,44129.0
2020-04-14 10:15:00,81.96,82.38,81.73,82.34,49395.0,79.4391,79.8462,79.2162,79.8074,49395.0
2020-04-14 10:20:00,82.43,82.57,81.92,82.06,47147.0,79.8946,80.0303,79.4003,79.536,47147.0
2020-04-14 10:25:00,82.06,82.07,80.84,80.95,65688.0,79.536,79.5457,78.3536,78.4602,65688.0
2020-04-14 10:30:00,80.87,80.97,79.81,79.91,99732.0,78.3826,78.4796,77.3552,77.4522,99732.0
2020-04-14 10:35:00,79.93,80.1,79.35,79.88,83470.0,77.4715,77.6363,76.9094,77.4231,83470.0
2020-04-14 10:40:00,79.92,80.62,79.92,80.41,40381.0,77.4618,78.1403,77.4618,77.9368,40381.0
2020-04-14 10:45:00,80.4,80.87,80.13,80.52,45641.0,77.9271,78.3826,77.6654,78.0434,45641.0
2020-04-14 10:50:00,80.5,80.63,80.23,80.32,25573.0,78.024,78.15,77.7623,77.8495,25573.0
2020-04-14 10:55:00,80.3,80.31,79.77,79.83,32016.0,77.8302,77.8399,77.3165,77.3746,32016.0
2020-04-14 11:00:00,79.87,80.27,79.56,79.56,41258.0,77.4134,77.8011,77.1129,77.1129,41258.0
2020-04-14 11:05:00,79.59,79.86,79.0,79.77,65903.0,77.142,77.4037,76.5701,77.3165,65903.0
2020-04-14 11:10:00,79.84,80.01,78.86,78.94,77735.0,77.3843,77.5491,76.4345,76.512,77735.0
2020-04-14 11:15:00,79.0,79.4,78.97,79.05,49531.0,76.5701,76.9578,76.5411,76.6186,49531.0
2020-04-14 11:20:00,79.15,80.09,79.11,79.89,65453.0,76.7155,77.6266,76.6768,77.4328,65453.0
2020-04-14 11:25:00,79.87,80.11,79.07,79.09,66236.0,77.4134,77.646,76.638,76.6574,66236.0
2020-04-14 11:30:00,79.17,79.86,79.16,79.86,14681.0,76.7349,77.4037,76.7252,77.4037,14681.0
2020-04-14 11:35:00,79.83,79.98,79.41,79.79,22011.0,77.3746,77.52,76.9675,77.3358,22011.0
2020-04-14 11:40:00,79.78,79.91,79.57,79.57,19495.0,77.3262,77.4522,77.1226,77.1226,19495.0
2020-04-14 11:45:00,79.57,79.68,79.41,79.58,13524.0,77.1226,77.2292,76.9675,77.1323,13524.0
2020-04-14 11:50:00,79.73,79.78,79.31,79.61,19071.0,77.2777,77.3262,76.8706,77.1614,19071.0
2020-04-14 11:55:00,79.65,79.86,79.22,79.22,19466.0,77.2002,77.4037,76.7834,76.7834,19466.0
2020-04-14 12:00:00,79.27,79.59,79.24,79.53,55887.0,76.8318,77.142,76.8028,77.0838,55887.0
2020-04-14 12:05:00,79.56,79.72,79.35,79.67,32915.0,77.1129,77.268,76.9094,77.2195,32915.0
2020-04-14 12:10:00,79.65,79.92,79.54,79.82,29728.0,77.2002,77.4618,77.0935,77.3649,29728.0
2020-04-14 12:15:00,79.83,80.31,79.81,80.23,97473.0,77.3746,77.8399,77.3552,77.7623,97473.0
2020-04-14 12:20:00,80.26,80.65,80.18,80.47,57484.0,77.7914,78.1694,77.7139,77.9949,57484.0
2020-04-14 12:25:00,80.4,80.5,80.21,80.25,30647.0,77.9271,78.024,77.7429,77.7817,30647.0
2020-04-14 12:30:00,80.28,80.3,80.06,80.08,28070.0,77.8108,77.8302,77.5975,77.6169,28070.0
2020-04-14 12:35:00,80.09,80.42,80.09,80.25,14142.0,77.6266,77.9465,77.6266,77.7817,14142.0
2020-04-14 12:40:00,80.18,80.94,80.18,80.89,76166.0,77.7139,78.4505,77.7139,78.402,76166.0
2020-04-14 12:45:00,80.87,80.98,80.48,80.8,58760.0,78.3826,78.4892,78.0046,78.3148,58760.0
2020-04-14 12:50:00,80.79,81.2,80.69,80.94,113913.0,78.3051,78.7025,78.2082,78.4505,113913.0
2020-04-14 12:55:00,81.01,81.1,80.7,80.7,136533.0,78.5183,78.6056,78.2179,78.2179,136533.0
2020-04-14 13:00:00,80.69,80.84,80.64,80.84,23056.0,78.2082,78.3536,78.1597,78.3536,23056.0
2020-04-14 13:05:00,80.84,80.89,80.77,80.81,18018.0,78.3536,78.402,78.2857,78.3245,18018.0
2020-04-14 13:10:00,80.83,80.9,80.68,80.72,31095.0,78.3439,78.4117,78.1985,78.2372,31095.0
2020-04-14 13:15:00,80.7,80.78,80.29,80.51,116272.0,78.2179,78.2954,77.8205,78.0337,116272.0
2020-04-14 13:20:00,80.53,80.91,80.5,80.78,30560.0,78.0531,78.4214,78.024,78.2954,30560.0
2020-04-14 13:25:00,80.8,81.02,80.57,80.62,39516.0,78.3148,78.528,78.0919,78.1403,39516.0
2020-04-14 13:30:00,80.64,80.84,80.4,80.67,25101.0,78.1597,78.3536,77.9271,78.1888,25101.0
2020-04-14 13:35:00,80.64,80.75,80.56,80.62,30103.0,78.1597,78.2663,78.0822,78.1403,30103.0
2020-04-14 13:40:00,80.62,80.8,80.55,80.67,18355.0,78.1403,78.3148,78.0725,78.1888,18355.0
2020-04-14 13:45:00,80.7,81.12,80.67,80.97,38158.0,78.2179,78.6249,78.1888,78.4796,38158.0
2020-04-14 13:50:00,80.98,81.57,80.9,81.23,48206.0,78.4892,79.0611,78.4117,78.7316,48206.0
2020-04-14 13:55:00,81.25,81.43,81.17,81.28,78518.0,78.7509,78.9254,78.6734,78.78,78518.0
2020-04-14 14:00:00,81.31,81.31,80.71,80.85,42641.0,78.8091,78.8091,78.2275,78.3632,42641.0
2020-04-14 14:05:00,80.85,81.16,80.8,81.13,30791.0,78.3632,78.6637,78.3148,78.6346,30791.0
2020-04-14 14:10:00,81.15,81.65,81.15,81.63,50979.0,78.654,79.1386,78.654,79.1193,50979.0
2020-04-14 14:15:00,81.65,81.95,81.6,81.73,58747.0,79.1386,79.4294,79.0902,79.2162,58747.0
2020-04-14 14:20:00,81.7,81.94,81.64,81.88,38819.0,79.1871,79.4197,79.1289,79.3616,38819.0
2020-04-14 14:25:00,81.89,81.94,81.58,81.74,35886.0,79.3713,79.4197,79.0708,79.2259,35886.0
2020-04-14 14:30:00,81.72,81.93,81.71,81.8,51361.0,79.2065,79.41,79.1968,79.284,51361.0
2020-04-14 14:35:00,81.76,81.93,81.14,81.17,141333.0,79.2453,79.41,78.6443,78.6734,141333.0
2020-04-14 14:40:00,81.17,81.62,81.1,81.41,29681.0,78.6734,79.1096,78.6056,78.906,29681.0
2020-04-14 14:45:00,81.42,81.62,81.4,81.59,58131.0,78.9157,79.1096,78.8963,79.0805,58131.0
2020-04-14 14:50:00,81.6,81.78,81.58,81.72,25128.0,79.0902,79.2646,79.0708,79.2065,25128.0
2020-04-14 14:55:00,81.72,81.89,81.53,81.7,48148.0,79.2065,79.3713,79.0223,79.1871,48148.0
2020-04-14 15:00:00,81.73,81.88,81.49,81.65,68596.0,79.2162,79.3616,78.9836,79.1386,68596.0
2020-04-14 15:05:00,81.61,81.63,81.36,81.48,45248.0,79.0999,79.1193,78.8576,78.9739,45248.0
2020-04-14 15:10:00,81.43,81.45,81.31,81.4,26904.0,78.9254,78.9448,78.8091,78.8963,26904.0
2020-04-14 15:15:00,81.37,81.54,81.12,81.41,36495.0,78.8672,79.032,78.6249,78.906,36495.0
2020-04-14 15:20:00,81.39,81.61,81.26,81.61,28780.0,78.8866,79.0999,78.7606,79.0999,28780.0
2020-04-14 15:25:00,81.61,82.15,81.61,82.09,49628.0,79.0999,79.6233,79.0999,79.5651,49628.0
2020-04-14 15:30:00,82.11,82.32,81.95,82.0,65018.0,79.5845,79.788,79.4294,79.4779,65018.0
2020-04-14 15:35:00,81.95,82.52,81.93,82.51,86400.0,79.4294,79.9819,79.41,79.9722,86400.0
2020-04-14 15:40:00,82.49,82.75,82.41,82.66,68040.0,79.9528,80.2048,79.8753,80.1176,68040.0
2020-04-14 15:45:00,82.64,82.9,82.43,82.5,89069.0,80.0982,80.3502,79.8946,79.9625,89069.0
2020-04-14 15:50:00,82.5,82.94,82.33,82.83,127626.0,79.9625,80.389,79.7977,80.2823,127626.0
2020-04-14 15:55:00,82.83,82.99,82.25,82.76,247000.0,80.2823,80.4374,79.7202,80.2145,247000.0
2020-04-15 09:30:00,78.01,79.28,77.53,78.96,238590.0,75.6106,76.8415,75.1454,76.5314,238590.0
2020-04-15 09:35:00,78.86,80.64,78.85,80.15,127883.0,76.4345,78.1597,76.4248,77.6848,127883.0
2020-04-15 09:40:00,80.11,80.13,78.66,79.21,66408.0,77.646,77.6654,76.2406,76.7737,66408.0
2020-04-15 09:45:00,79.2,79.46,78.54,78.83,84087.0,76.764,77.016,76.1243,76.4054,84087.0
2020-04-15 09:50:00,78.89,78.97,78.05,78.13,88241.0,76.4635,76.5411,75.6494,75.7269,88241.0
2020-04-15 09:55:00,78.07,78.61,77.82,78.35,84826.0,75.6688,76.1921,75.4264,75.9401,84826.0
2020-04-15 10:00:00,78.31,78.39,77.89,77.91,55505.0,75.9014,75.9789,75.4943,75.5137,55505.0
2020-04-15 10:05:00,77.88,78.84,77.84,78.8,69242.0,75.4846,76.4151,75.4458,76.3763,69242.0
2020-04-15 10:10:00,78.7,79.15,78.54,78.94,79676.0,76.2794,76.7155,76.1243,76.512,79676.0
2020-04-15 10:15:00,78.87,78.96,78.48,78.61,68068.0,76.4441,76.5314,76.0661,76.1921,68068.0
2020-04-15 10:20:00,78.61,78.91,78.52,78.77,75727.0,76.1921,76.4829,76.1049,76.3472,75727.0
2020-04-15 10:25:00,78.77,78.81,78.56,78.66,18291.0,76.3472,76.386,76.1437,76.2406,18291.0
2020-04-15 10:30:00,78.62,78.88,78.15,78.24,41632.0,76.2018,76.4538,75.7463,75.8335,41632.0
2020-04-15 10:35:00,78.23,78.24,77.83,77.92,32477.0,75.8238,75.8335,75.4361,75.5234,32477.0
2020-04-15 10:40:00,77.85,78.74,77.85,78.47,44436.0,75.4555,76.3181,75.4555,76.0564,44436.0
2020-04-15 10:45:00,78.49,78.62,78.21,78.4,28024.0,76.0758,76.2018,75.8044,75.9886,28024.0
2020-04-15 10:50:00,78.36,78.39,77.97,78.21,76000.0,75.9498,75.9789,75.5718,75.8044,76000.0
2020-04-15 10:55:00,78.13,78.34,77.96,78.04,29397.0,75.7269,75.9304,75.5621,75.6397,29397.0
2020-04-15 11:00:00,78.06,78.06,77.61,78.0,62719.0,75.6591,75.6591,75.2229,75.6009,62719.0
2020-04-15 11:05:00,78.04,78.06,77.76,77.96,26587.0,75.6397,75.6591,75.3683,75.5621,26587.0
2020-04-15 11:10:00,78.0,78.49,78.0,78.32,47233.0,75.6009,76.0758,75.6009,75.9111,47233.0
2020-04-15 11:15:00,78.34,78.39,78.2,78.33,18768.0,75.9304,75.9789,75.7948,75.9208,18768.0
2020-04-15 11:20:00,78.33,78.59,78.22,78.47,30189.0,75.9208,76.1728,75.8141,76.0564,30189.0
2020-04-15 11:25:00,78.44,78.85,78.43,78.79,30758.0,76.0274,76.4248,76.0177,76.3666,30758.0
2020-04-15 11:30:00,78.8,79.44,78.8,79.41,46381.0,76.3763,76.9966,76.3763,76.9675,46381.0
2020-04-15 11:35:00,79.37,79.47,78.86,78.89,51902.0,76.9288,77.0257,76.4345,76.4635,51902.0
2020-04-15 11:40:00,78.91,78.95,78.45,78.48,27000.0,76.4829,76.5217,76.0371,76.0661,27000.0
2020-04-15 11:45:00,78.44,78.56,78.25,78.31,39335.0,76.0274,76.1437,75.8432,75.9014,39335.0
2020-04-15 11:50:00,78.35,78.87,78.33,78.65,51007.0,75.9401,76.4441,75.9208,76.2309,51007.0
2020-04-15 11:55:00,78.56,78.82,78.56,78.74,10637.0,76.1437,76.3957,76.1437,76.3181,10637.0
2020-04-15 12:00:00,78.74,79.3,78.53,79.23,43107.0,76.3181,76.8609,76.1146,76.7931,43107.0
2020-04-15 12:05:00,79.24,79.33,78.99,79.24,38001.0,76.8028,76.89,76.5605,76.8028,38001.0
2020-04-15 12:10:00,79.22,79.31,79.05,79.31,39313.0,76.7834,76.8706,76.6186,76.8706,39313.0
2020-04-15 12:15:00,79.27,79.61,79.27,79.61,57222.0,76.8318,77.1614,76.8318,77.1614,57222.0
2020-04-15 12:20:00,79.64,80.01,79.64,79.78,51079.0,77.1905,77.5491,77.1905,77.3262,51079.0
2020-04-15 12:25:00,79.8,80.2,79.74,80.16,87464.0,77.3455,77.7332,77.2874,77.6945,87464.0
2020-04-15 12:30:00,80.15,80.21,79.92,80.03,25656.0,77.6848,77.7429,77.4618,77.5685,25656.0
2020-04-15 12:35:00,80.06,80.09,79.64,79.67,32832.0,77.5975,77.6266,77.1905,77.2195,32832.0
2020-04-15 12:40:00,79.65,80.0,79.62,79.94,40554.0,77.2002,77.5394,77.1711,77.4812,40554.0
2020-04-15 12:45:00,79.91,79.94,79.75,79.84,19449.0,77.4522,77.4812,77.2971,77.3843,19449.0
2020-04-15 12:50:00,79.87,80.25,79.86,80.13,41163.0,77.4134,77.7817,77.4037,77.6654,41163.0
2020-04-15 12:55:00,80.11,80.12,79.82,80.08,23907.0,77.646,77.6557,77.3649,77.6169,23907.0
2020-04-15 13:00:00,80.08,80.75,80.0,80.73,43814.0,77.6169,78.2663,77.5394,78.2469,43814.0
2020-04-15 13:05:00,80.73,81.31,80.67,81.29,43465.0,78.2469,78.8091,78.1888,78.7897,43465.0
2020-04-15 13:10:00,81.31,81.42,81.03,81.24,62451.0,78.8091,78.9157,78.5377,78.7412,62451.0
2020-04-15 13:15:00,81.21,81.47,81.1,81.3,56621.0,78.7122,78.9642,78.6056,78.7994,56621.0
2020-04-15 13:20:00,81.29,81.39,80.9,81.35,55175.0,78.7897,78.8866,78.4117,78.8479,55175.0
2020-04-15 13:25:00,81.39,81.4,80.85,80.95,21236.0,78.8866,78.8963,78.3632,78.4602,21236.0
2020-04-15 13:30:00,81.01,81.13,80.81,81.13,28065.0,78.5183,78.6346,78.3245,78.6346,28065.0
2020-04-15 13:35:00,81.11,81.39,81.0,81.02,18636.0,78.6152,78.8866,78.5086,78.528,18636.0
2020-04-15 13:40:00,80.96,81.08,80.75,80.88,28016.0,78.4699,78.5862,78.2663,78.3923,28016.0
2020-04-15 13:45:00,80.9,81.22,80.78,81.22,40676.0,78.4117,78.7219,78.2954,78.7219,40676.0
2020-04-15 13:50:00,81.3,81.55,81.22,81.26,27581.0,78.7994,79.0417,78.7219,78.7606,27581.0
2020-04-15 13:55:00,81.28,81.39,81.12,81.35,48173.0,78.78,78.8866,78.6249,78.8479,48173.0
2020-04-15 14:00:00,81.37,81.81,81.36,81.66,21904.0,78.8672,79.2937,78.8576,79.1483,21904.0
2020-04-15 14:05:00,81.68,81.73,81.41,81.41,30689.0,79.1677,79.2162,78.906,78.906,30689.0
2020-04-15 14:10:00,81.43,81.53,81.19,81.35,55678.0,78.9254,79.0223,78.6928,78.8479,55678.0
2020-04-15 14:15:00,81.32,81.6,81.23,81.47,59362.0,78.8188,79.0902,78.7316,78.9642,59362.0
2020-04-15 14:20:00,81.45,81.84,81.38,81.65,36209.0,78.9448,79.3228,78.8769,79.1386,36209.0
2020-04-15 14:25:00,81.63,81.68,81.38,81.38,43301.0,79.1193,79.1677,78.8769,78.8769,43301.0
2020-04-15 14:30:00,81.41,81.99,81.33,81.92,61272.0,78.906,79.4682,78.8285,79.4003,61272.0
2020-04-15 14:35:00,81.88,81.97,81.7,81.89,52018.0,79.3616,79.4488,79.1871,79.3713,52018.0
2020-04-15 14:40:00,81.86,81.86,81.34,81.37,22839.0,79.3422,79.3422,78.8382,78.8672,22839.0
2020-04-15 14:45:00,81.41,81.45,81.21,81.4,36904.0,78.906,78.9448,78.7122,78.8963,36904.0
2020-04-15 14:50:00,81.37,81.62,81.33,81.6,38130.0,78.8672,79.1096,78.8285,79.0902,38130.0
2020-04-15 14:55:00,81.66,81.94,81.55,81.94,36663.0,79.1483,79.4197,79.0417,79.4197,36663.0
2020-04-15 15:00:00,81.93,81.94,81.33,81.34,33193.0,79.41,79.4197,78.8285,78.8382,33193.0
2020-04-15 15:05:00,81.36,81.36,81.05,81.14,42961.0,78.8576,78.8576,78.5571,78.6443,42961.0
2020-04-15 15:10:00,81.11,81.16,80.71,80.9,43432.0,78.6152,78.6637,78.2275,78.4117,43432.0
2020-04-15 15:15:00,80.93,81.15,80.8,80.99,42464.0,78.4408,78.654,78.3148,78.4989,42464.0
2020-04-15 15:20:00,80.99,81.11,80.56,80.68,25584.0,78.4989,78.6152,78.0822,78.1985,25584.0
2020-04-15 15:25:00,80.67,80.67,80.3,80.57,34205.0,78.1888,78.1888,77.8302,78.0919,34205.0
2020-04-15 15:30:00,80.53,80.67,80.42,80.52,31356.0,78.0531,78.1888,77.9465,78.0434,31356.0
2020-04-15 15:35:00,80.48,80.83,80.48,80.66,29923.0,78.0046,78.3439,78.0046,78.1791,29923.0
2020-04-15 15:40:00,80.65,80.65,80.31,80.53,29535.0,78.1694,78.1694,77.8399,78.0531,29535.0
2020-04-15 15:45:00,80.54,80.72,80.54,80.66,36231.0,78.0628,78.2372,78.0628,78.1791,36231.0
2020-04-15 15:50:00,80.66,80.79,80.51,80.57,77455.0,78.1791,78.3051,78.0337,78.0919,77455.0
2020-04-15 15:55:00,80.56,80.88,80.55,80.78,127318.0,78.0822,78.3923,78.0725,78.2954,127318.0
2020-04-16 09:30:00,80.01,80.99,78.82,78.83,124224.0,77.5491,78.4989,76.3957,76.4054,124224.0
2020-04-16 09:35:00,78.96,79.49,78.53,78.91,73592.0,76.5314,77.0451,76.1146,76.4829,73592.0
2020-04-16 09:40:00,78.97,79.4,78.59,79.14,28867.0,76.5411,76.9578,76.1728,76.7058,28867.0
2020-04-16 09:45:00,79.2,79.3,77.9,78.0,122983.0,76.764,76.8609,75.504,75.6009,122983.0
2020-04-16 09:50:00,78.0,78.27,77.64,77.79,108348.0,75.6009,75.8626,75.252,75.3974,108348.0
2020-04-16 09:55:00,77.7,77.78,76.91,77.0,100683.0,75.3101,75.3877,74.5444,74.6317,100683.0
2020-04-16 10:00:00,77.09,77.2,76.9,76.95,72763.0,74.7189,74.8255,74.5347,74.5832,72763.0
2020-04-16 10:05:00,76.95,77.23,76.81,76.87,58444.0,74.5832,74.8546,74.4475,74.5057,58444.0
2020-04-16 10:10:00,76.88,77.24,76.25,76.58,73609.0,74.5154,74.8643,73.9047,74.2246,73609.0
2020-04-16 10:15:00,76.58,77.12,76.52,76.9,67400.0,74.2246,74.748,74.1664,74.5347,67400.0
2020-04-16 10:20:00,76.84,78.5,76.84,78.47,117075.0,74.4766,76.0855,74.4766,76.0564,117075.0
2020-04-16 10:25:00,78.43,78.86,78.35,78.53,75501.0,76.0177,76.4345,75.9401,76.1146,75501.0
2020-04-16 10:30:00,78.54,78.58,78.0,78.12,59089.0,76.1243,76.1631,75.6009,75.7172,59089.0
2020-04-16 10:35:00,78.18,78.55,78.05,78.05,48258.0,75.7754,76.134,75.6494,75.6494,48258.0
2020-04-16 10:40:00,78.1,78.46,77.94,78.43,30287.0,75.6978,76.0468,75.5427,76.0177,30287.0
2020-04-16 10:45:00,78.4,78.67,78.07,78.6,33941.0,75.9886,76.2503,75.6688,76.1824,33941.0
2020-04-16 10:50:00,78.6,78.75,78.35,78.6,74350.0,76.1824,76.3278,75.9401,76.1824,74350.0
2020-04-16 10:55:00,78.59,78.74,78.35,78.64,37870.0,76.1728,76.3181,75.9401,76.2212,37870.0
2020-04-16 11:00:00,78.55,79.11,78.46,79.0,60225.0,76.134,76.6768,76.0468,76.5701,60225.0
2020-04-16 11:05:00,79.07,79.65,78.98,79.65,30949.0,76.638,77.2002,76.5508,77.2002,30949.0
2020-04-16 11:10:00,79.61,79.65,78.88,78.92,31445.0,77.1614,77.2002,76.4538,76.4926,31445.0
2020-04-16 11:15:00,78.96,79.08,78.77,79.03,20899.0,76.5314,76.6477,76.3472,76.5992,20899.0
2020-04-16 11:20:00,79.06,79.37,78.97,79.37,34877.0,76.6283,76.9288,76.5411,76.9288,34877.0
2020-04-16 11:25:00,79.36,79.64,79.31,79.38,47144.0,76.9191,77.1905,76.8706,76.9385,47144.0
2020-04-16 11:30:00,79.38,79.64,79.08,79.38,104626.0,76.9385,77.1905,76.6477,76.9385,104626.0
2020-04-16 11:35:00,79.4,79.55,79.32,79.52,38435.0,76.9578,77.1032,76.8803,77.0742,38435.0
2020-04-16 11:40:00,79.51,79.62,79.39,79.46,32892.0,77.0645,77.1711,76.9482,77.016,32892.0
2020-04-16 11:45:00,79.46,79.71,79.45,79.59,52068.0,77.016,77.2583,77.0063,77.142,52068.0
2020-04-16 11:50:00,79.62,80.48,79.5,80.45,99456.0,77.1711,78.0046,77.0548,77.9755,99456.0
2020-04-16 11:55:00,80.45,80.52,80.25,80.4,67427.0,77.9755,78.0434,77.7817,77.9271,67427.0
2020-04-16 12:00:00,80.51,80.79,79.97,80.08,64362.0,78.0337,78.3051,77.5103,77.6169,64362.0
2020-04-16 12:05:00,80.09,80.09,79.75,79.8,50027.0,77.6266,77.6266,77.2971,77.3455,50027.0
2020-04-16 12:10:00,79.8,80.1,79.63,79.82,27441.0,77.3455,77.6363,77.1808,77.3649,27441.0
2020-04-16 12:15:00,79.6,79.64,78.4,78.44,111762.0,77.1517,77.1905,75.9886,76.0274,111762.0
2020-04-16 12:20:00,78.44,78.93,78.14,78.71,122584.0,76.0274,76.5023,75.7366,76.2891,122584.0
2020-04-16 12:25:00,78.75,79.22,78.45,79.07,64963.0,76.3278,76.7834,76.0371,76.638,64963.0
2020-04-16 12:30:00,79.07,79.08,78.57,78.94,35590.0,76.638,76.6477,76.1534,76.512,35590.0
2020-04-16 12:35:00,78.91,79.03,78.46,78.72,22336.0,76.4829,76.5992,76.0468,76.2988,22336.0
2020-04-16 12:40:00,78.83,79.28,78.62,79.17,47005.0,76.4054,76.8415,76.2018,76.7349,47005.0
2020-04-16 12:45:00,79.18,79.18,79.0,79.02,21745.0,76.7446,76.7446,76.5701,76.5895,21745.0
2020-04-16 12:50:00,79.0,79.11,78.77,78.87,24414.0,76.5701,76.6768,76.3472,76.4441,24414.0
2020-04-16 12:55:00,78.9,79.09,78.77,78.96,19187.0,76.4732,76.6574,76.3472,76.5314,19187.0
2020-04-16 13:00:00,78.97,79.35,78.79,79.15,13430.0,76.5411,76.9094,76.3666,76.7155,13430.0
2020-04-16 13:05:00,79.15,79.32,79.11,79.2,23465.0,76.7155,76.8803,76.6768,76.764,23465.0
2020-04-16 13:10:00,79.12,79.3,78.98,79.24,18323.0,76.6865,76.8609,76.5508,76.8028,18323.0
2020-04-16 13:15:00,79.2,79.26,79.0,79.09,21045.0,76.764,76.8221,76.5701,76.6574,21045.0
2020-04-16 13:20:00,79.07,79.5,79.07,79.5,30742.0,76.638,77.0548,76.638,77.0548,30742.0
2020-04-16 13:25:00,79.53,79.76,79.37,79.61,31006.0,77.0838,77.3068,76.9288,77.1614,31006.0
2020-04-16 13:30:00,79.61,79.94,79.53,79.86,29078.0,77.1614,77.4812,77.0838,77.4037,29078.0
2020-04-16 13:35:00,79.84,79.95,79.66,79.66,12345.0,77.3843,77.4909,77.2098,77.2098,12345.0
2020-04-16 13:40:00,79.64,80.07,79.63,80.07,69486.0,77.1905,77.6072,77.1808,77.6072,69486.0
2020-04-16 13:45:00,80.03,80.05,79.67,79.84,49123.0,77.5685,77.5878,77.2195,77.3843,49123.0
2020-04-16 13:50:00,79.86,79.92,79.16,79.22,29834.0,77.4037,77.4618,76.7252,76.7834,29834.0
2020-04-16 13:55:00,79.22,79.38,79.16,79.31,15882.0,76.7834,76.9385,76.7252,76.8706,15882.0
2020-04-16 14:00:00,79.28,79.36,79.12,79.27,13893.0,76.8415,76.9191,76.6865,76.8318,13893.0
2020-04-16 14:05:00,79.31,79.62,79.14,79.56,19270.0,76.8706,77.1711,76.7058,77.1129,19270.0
2020-04-16 14:10:00,79.58,79.61,79.39,79.59,21557.0,77.1323,77.1614,76.9482,77.142,21557.0
2020-04-16 14:15:00,79.63,79.86,79.63,79.77,31958.0,77.1808,77.4037,77.1808,77.3165,31958.0
2020-04-16 14:20:00,79.78,79.97,79.68,79.7,24656.0,77.3262,77.5103,77.2292,77.2486,24656.0
2020-04-16 14:25:00,79.66,79.81,79.46,79.72,69956.0,77.2098,77.3552,77.016,77.268,69956.0
2020-04-16 14:30:00,79.69,79.77,79.5,79.61,48605.0,77.2389,77.3165,77.0548,77.1614,48605.0
2020-04-16 14:35:00,79.62,80.25,79.55,80.0,105880.0,77.1711,77.7817,77.1032,77.5394,105880.0
2020-04-16 14:40:00,79.97,80.12,79.72,79.99,18749.0,77.5103,77.6557,77.268,77.5297,18749.0
2020-04-16 14:45:00,80.0,80.03,79.4,79.55,58978.0,77.5394,77.5685,76.9578,77.1032,58978.0
2020-04-16 14:50:00,79.55,79.65,79.3,79.33,18153.0,77.1032,77.2002,76.8609,76.89,18153.0
2020-04-16 14:55:00,79.36,79.53,79.28,79.29,14222.0,76.9191,77.0838,76.8415,76.8512,14222.0
2020-04-16 15:00:00,79.29,79.43,79.1,79.1,13481.0,76.8512,76.9869,76.6671,76.6671,13481.0
2020-04-16 15:05:00,79.07,79.2,78.82,78.85,30310.0,76.638,76.764,76.3957,76.4248,30310.0
2020-04-16 15:10:00,78.91,78.95,78.67,78.67,27672.0,76.4829,76.5217,76.2503,76.2503,27672.0
2020-04-16 15:15:00,78.67,78.84,78.61,78.81,43819.0,76.2503,76.4151,76.1921,76.386,43819.0
2020-04-16 15:20:00,78.79,79.01,78.76,78.92,54493.0,76.3666,76.5798,76.3375,76.4926,54493.0
2020-04-16 15:25:00,78.91,79.0,78.79,78.93,42558.0,76.4829,76.5701,76.3666,76.5023,42558.0
2020-04-16 15:30:00,78.93,79.47,78.92,79.4,76078.0,76.5023,77.0257,76.4926,76.9578,76078.0
2020-04-16 15:35:00,79.44,79.61,79.38,79.52,54890.0,76.9966,77.1614,76.9385,77.0742,54890.0
2020-04-16 15:40:00,79.62,79.62,79.38,79.47,28168.0,77.1711,77.1711,76.9385,77.0257,28168.0
2020-04-16 15:45:00,79.46,79.97,79.46,79.93,52603.0,77.016,77.5103,77.016,77.4715,52603.0
2020-04-16 15:50:00,79.91,80.57,79.91,80.41,142631.0,77.4522,78.0919,77.4522,77.9368,142631.0
2020-04-16 15:55:00,80.41,80.7,80.26,80.39,232404.0,77.9368,78.2179,77.7914,77.9174,232404.0
2020-04-17 09:30:00,85.3,85.5,84.01,84.87,319230.0,82.6764,82.8702,81.426,82.2596,319230.0
2020-04-17 09:35:00,84.96,85.63,84.2,84.38,141924.0,82.3468,82.9962,81.6102,81.7847,141924.0
2020-04-17 09:40:00,84.37,84.63,83.49,83.5,131689.0,81.775,82.027,80.922,80.9317,131689.0
2020-04-17 09:45:00,83.48,83.76,83.15,83.21,139810.0,80.9124,81.1837,80.5925,80.6507,139810.0
2020-04-17 09:50:00,83.25,83.66,82.84,83.22,178410.0,80.6894,81.0868,80.292,80.6603,178410.0
2020-04-17 09:55:00,83.2,83.97,83.2,83.91,131627.0,80.641,81.3873,80.641,81.3291,131627.0
2020-04-17 10:00:00,83.86,84.18,83.55,84.04,92404.0,81.2807,81.5908,80.9802,81.4551,92404.0
2020-04-17 10:05:00,84.04,84.18,83.51,83.74,91529.0,81.4551,81.5908,80.9414,81.1644,91529.0
2020-04-17 10:10:00,83.78,83.92,83.39,83.61,107433.0,81.2031,81.3388,80.8251,81.0384,107433.0
2020-04-17 10:15:00,83.62,83.67,83.03,83.1,74509.0,81.048,81.0965,80.4762,80.544,74509.0
2020-04-17 10:20:00,83.06,83.06,82.29,82.9,69252.0,80.5053,80.5053,79.759,80.3502,69252.0
2020-04-17 10:25:00,82.9,83.18,82.6,82.6,76734.0,80.3502,80.6216,80.0594,80.0594,76734.0
2020-04-17 10:30:00,82.57,82.74,82.32,82.59,42060.0,80.0303,80.1951,79.788,80.0497,42060.0
2020-04-17 10:35:00,82.56,82.94,82.41,82.94,41867.0,80.0206,80.389,79.8753,80.389,41867.0
2020-04-17 10:40:00,82.94,83.07,82.77,82.86,52411.0,80.389,80.515,80.2242,80.3114,52411.0
2020-04-17 10:45:00,82.86,82.96,82.57,82.7,51636.0,80.3114,80.4083,80.0303,80.1563,51636.0
2020-04-17 10:50:00,82.72,83.32,82.71,83.26,63690.0,80.1757,80.7573,80.166,80.6991,63690.0
2020-04-17 10:55:00,83.28,83.49,83.16,83.19,21733.0,80.7185,80.922,80.6022,80.6313,21733.0
2020-04-17 11:00:00,83.16,83.7,83.02,83.51,40591.0,80.6022,81.1256,80.4665,80.9414,40591.0
2020-04-17 11:05:00,83.51,83.84,83.37,83.71,23788.0,80.9414,81.2613,80.8057,81.1353,23788.0
2020-04-17 11:10:00,83.68,83.93,83.66,83.9,32910.0,81.1062,81.3485,81.0868,81.3194,32910.0
2020-04-17 11:15:00,83.9,83.95,83.57,83.91,45040.0,81.3194,81.3679,80.9996,81.3291,45040.0
2020-04-17 11:20:00,83.91,84.1,83.75,83.95,73730.0,81.3291,81.5133,81.174,81.3679,73730.0
2020-04-17 11:25:00,83.9,83.95,83.44,83.6,37871.0,81.3194,81.3679,80.8736,81.0287,37871.0
2020-04-17 11:30:00,83.65,83.84,83.54,83.82,16778.0,81.0771,81.2613,80.9705,81.2419,16778.0
2020-04-17 11:35:00,83.84,83.94,83.67,83.74,19543.0,81.2613,81.3582,81.0965,81.1644,19543.0
2020-04-17 11:40:00,83.65,83.91,83.26,83.26,29143.0,81.0771,81.3291,80.6991,80.6991,29143.0
2020-04-17 11:45:00,83.28,83.5,83.28,83.5,30314.0,80.7185,80.9317,80.7185,80.9317,30314.0
2020-04-17 11:50:00,83.47,83.71,83.24,83.42,31585.0,80.9027,81.1353,80.6797,80.8542,31585.0
2020-04-17 11:55:00,83.43,83.65,83.34,83.61,25300.0,80.8639,81.0771,80.7767,81.0384,25300.0
2020-04-17 12:00:00,83.66,83.71,83.29,83.6,21565.0,81.0868,81.1353,80.7282,81.0287,21565.0
2020-04-17 12:05:00,83.61,84.04,83.61,83.85,68582.0,81.0384,81.4551,81.0384,81.271,68582.0
2020-04-17 12:10:00,83.86,84.16,83.73,84.02,40291.0,81.2807,81.5714,81.1547,81.4357,40291.0
2020-04-17 12:15:00,84.04,84.17,83.84,84.09,28204.0,81.4551,81.5811,81.2613,81.5036,28204.0
2020-04-17 12:20:00,84.12,84.12,83.86,83.87,18390.0,81.5327,81.5327,81.2807,81.2904,18390.0
2020-04-17 12:25:00,83.87,83.91,83.75,83.78,16690.0,81.2904,81.3291,81.174,81.2031,16690.0
2020-04-17 12:30:00,83.81,84.05,83.76,84.04,20061.0,81.2322,81.4648,81.1837,81.4551,20061.0
2020-04-17 12:35:00,84.04,84.28,83.95,84.2,26020.0,81.4551,81.6877,81.3679,81.6102,26020.0
2020-04-17 12:40:00,84.22,84.66,84.12,84.48,40218.0,81.6296,82.0561,81.5327,81.8816,40218.0
2020-04-17 12:45:00,84.45,84.48,83.88,84.25,53547.0,81.8525,81.8816,81.3,81.6587,53547.0
2020-04-17 12:50:00,84.22,84.24,84.01,84.1,17883.0,81.6296,81.649,81.426,81.5133,17883.0
2020-04-17 12:55:00,84.1,84.16,83.9,83.94,13365.0,81.5133,81.5714,81.3194,81.3582,13365.0
2020-04-17 13:00:00,83.9,84.02,83.76,83.98,25578.0,81.3194,81.4357,81.1837,81.397,25578.0
2020-04-17 13:05:00,84.01,84.05,83.9,84.0,10896.0,81.426,81.4648,81.3194,81.4164,10896.0
2020-04-17 13:10:00,84.01,84.29,83.97,84.21,14627.0,81.426,81.6974,81.3873,81.6199,14627.0
2020-04-17 13:15:00,84.26,84.5,84.14,84.26,33666.0,81.6684,81.901,81.5521,81.6684,33666.0
2020-04-17 13:20:00,84.25,84.44,84.13,84.25,37412.0,81.6587,81.8428,81.5424,81.6587,37412.0
2020-04-17 13:25:00,84.26,84.42,84.12,84.16,22048.0,81.6684,81.8234,81.5327,81.5714,22048.0
2020-04-17 13:30:00,84.19,84.28,84.06,84.17,33878.0,81.6005,81.6877,81.4745,81.5811,33878.0
2020-04-17 13:35:00,84.22,84.29,84.12,84.19,22052.0,81.6296,81.6974,81.5327,81.6005,22052.0
2020-04-17 13:40:00,84.17,84.2,83.59,83.59,38518.0,81.5811,81.6102,81.019,81.019,38518.0
2020-04-17 13:45:00,83.6,83.68,83.28,83.33,33583.0,81.0287,81.1062,80.7185,80.767,33583.0
2020-04-17 13:50:00,83.35,83.76,83.35,83.68,17471.0,80.7863,81.1837,80.7863,81.1062,17471.0
2020-04-17 13:55:00,83.7,83.75,83.53,83.65,26200.0,81.1256,81.174,80.9608,81.0771,26200.0
2020-04-17 14:00:00,83.64,83.72,83.15,83.19,25472.0,81.0674,81.145,80.5925,80.6313,25472.0
2020-04-17 14:05:00,83.21,83.32,83.04,83.08,33582.0,80.6507,80.7573,80.4859,80.5247,33582.0
2020-04-17 14:10:00,83.08,83.16,82.93,83.14,30036.0,80.5247,80.6022,80.3793,80.5828,30036.0
2020-04-17 14:15:00,83.14,83.33,83.08,83.33,18432.0,80.5828,80.767,80.5247,80.767,18432.0
2020-04-17 14:20:00,83.36,83.56,83.25,83.29,21309.0,80.796,80.9899,80.6894,80.7282,21309.0
2020-04-17 14:25:00,83.28,83.44,83.12,83.16,12908.0,80.7185,80.8736,80.5634,80.6022,12908.0
2020-04-17 14:30:00,83.15,83.33,82.9,83.27,39934.0,80.5925,80.767,80.3502,80.7088,39934.0
2020-04-17 14:35:00,83.24,83.3,83.06,83.27,14941.0,80.6797,80.7379,80.5053,80.7088,14941.0
2020-04-17 14:40:00,83.27,83.45,83.16,83.31,21339.0,80.7088,80.8833,80.6022,80.7476,21339.0
2020-04-17 14:45:00,83.31,83.39,83.23,83.34,16674.0,80.7476,80.8251,80.67,80.7767,16674.0
2020-04-17 14:50:00,83.38,83.44,82.97,83.0,27730.0,80.8154,80.8736,80.418,80.4471,27730.0
2020-04-17 14:55:00,83.01,83.38,82.95,83.36,27747.0,80.4568,80.8154,80.3987,80.796,27747.0
2020-04-17 15:00:00,83.34,83.42,83.12,83.19,40315.0,80.7767,80.8542,80.5634,80.6313,40315.0
2020-04-17 15:05:00,83.16,83.28,83.03,83.07,30379.0,80.6022,80.7185,80.4762,80.515,30379.0
2020-04-17 15:10:00,83.11,83.16,82.8,82.83,62976.0,80.5537,80.6022,80.2533,80.2823,62976.0
2020-04-17 15:15:00,82.88,83.07,82.75,83.03,34413.0,80.3308,80.515,80.2048,80.4762,34413.0
2020-04-17 15:20:00,83.01,83.1,82.82,83.0,41773.0,80.4568,80.544,80.2727,80.4471,41773.0
2020-04-17 15:25:00,83.01,83.08,82.96,82.98,28502.0,80.4568,80.5247,80.4083,80.4277,28502.0
2020-04-17 15:30:00,82.99,83.47,82.98,83.3,89899.0,80.4374,80.9027,80.4277,80.7379,89899.0
2020-04-17 15:35:00,83.31,83.77,83.26,83.75,58269.0,80.7476,81.1934,80.6991,81.174,58269.0
2020-04-17 15:40:00,83.78,84.0,83.78,83.94,53189.0,81.2031,81.4164,81.2031,81.3582,53189.0
2020-04-17 15:45:00,83.95,84.23,83.88,84.14,75166.0,81.3679,81.6393,81.3,81.5521,75166.0
2020-04-17 15:50:00,84.12,84.61,84.12,84.34,125324.0,81.5327,82.0076,81.5327,81.7459,125324.0
2020-04-17 15:55:00,84.35,84.62,84.17,84.24,188503.0,81.7556,82.0173,81.5811,81.649,188503.0
2020-04-20 09:30:00,81.25,81.76,81.02,81.24,140445.0,78.7509,79.2453,78.528,78.7412,140445.0
2020-04-20 09:35:00,81.29,82.13,80.89,81.81,84915.0,78.7897,79.6039,78.402,79.2937,84915.0
2020-04-20 09:40:00,81.91,82.85,81.84,82.4,41377.0,79.3906,80.3017,79.3228,79.8656,41377.0
2020-04-20 09:45:00,82.47,83.19,82.37,82.73,109975.0,79.9334,80.6313,79.8365,80.1854,109975.0
2020-04-20 09:50:00,82.84,83.25,82.36,82.5,36312.0,80.292,80.6894,79.8268,79.9625,36312.0
2020-04-20 09:55:00,82.42,83.1,82.42,82.5,47103.0,79.885,80.544,79.885,79.9625,47103.0
2020-04-20 10:00:00,82.58,82.59,82.2,82.39,54321.0,80.04,80.0497,79.6717,79.8559,54321.0
2020-04-20 10:05:00,82.33,82.38,82.1,82.27,42709.0,79.7977,79.8462,79.5748,79.7396,42709.0
2020-04-20 10:10:00,82.21,82.38,81.69,81.77,40068.0,79.6814,79.8462,79.1774,79.2549,40068.0
2020-04-20 10:15:00,81.81,82.01,81.64,82.01,45019.0,79.2937,79.4876,79.1289,79.4876,45019.0
2020-04-20 10:20:00,82.0,82.1,81.81,82.01,67734.0,79.4779,79.5748,79.2937,79.4876,67734.0
2020-04-20 10:25:00,82.02,82.08,81.7,81.7,28197.0,79.4973,79.5554,79.1871,79.1871,28197.0
2020-04-20 10:30:00,81.67,81.79,81.17,81.24,58736.0,79.158,79.2743,78.6734,78.7412,58736.0
2020-04-20 10:35:00,81.21,81.47,81.21,81.45,23897.0,78.7122,78.9642,78.7122,78.9448,23897.0
2020-04-20 10:40:00,81.46,82.05,81.46,81.89,39379.0,78.9545,79.5263,78.9545,79.3713,39379.0
2020-04-20 10:45:00,81.85,82.27,81.85,81.97,64800.0,79.3325,79.7396,79.3325,79.4488,64800.0
2020-04-20 10:50:00,82.0,82.32,81.86,81.95,49111.0,79.4779,79.788,79.3422,79.4294,49111.0
2020-04-20 10:55:00,82.0,82.53,82.0,82.1,56957.0,79.4779,79.9916,79.4779,79.5748,56957.0
2020-04-20 11:00:00,82.07,82.47,82.07,82.2,22333.0,79.5457,79.9334,79.5457,79.6717,22333.0
2020-04-20 11:05:00,82.19,82.52,82.09,82.32,74430.0,79.662,79.9819,79.5651,79.788,74430.0
2020-04-20 11:10:00,82.34,82.54,82.2,82.53,62481.0,79.8074,80.0013,79.6717,79.9916,62481.0
2020-04-20 11:15:00,82.5,82.57,82.18,82.18,30416.0,79.9625,80.0303,79.6523,79.6523,30416.0
2020-04-20 11:20:00,82.24,82.29,82.13,82.24,31461.0,79.7105,79.759,79.6039,79.7105,31461.0
2020-04-20 11:25:00,82.24,82.27,82.01,82.07,35811.0,79.7105,79.7396,79.4876,79.5457,35811.0
2020-04-20 11:30:00,82.04,82.06,81.74,81.8,33392.0,79.5166,79.536,79.2259,79.284,33392.0
2020-04-20 11:35:00,81.84,82.23,81.8,82.23,64405.0,79.3228,79.7008,79.284,79.7008,64405.0
2020-04-20 11:40:00,82.25,82.35,82.0,82.02,22759.0,79.7202,79.8171,79.4779,79.4973,22759.0
2020-04-20 11:45:00,82.0,82.55,81.97,82.48,36716.0,79.4779,80.011,79.4488,79.9431,36716.0
2020-04-20 11:50:00,82.46,82.72,82.29,82.29,45762.0,79.9237,80.1757,79.759,79.759,45762.0
2020-04-20 11:55:00,82.34,82.43,82.2,82.39,22573.0,79.8074,79.8946,79.6717,79.8559,22573.0
2020-04-20 12:00:00,82.45,82.49,81.99,82.03,27515.0,79.914,79.9528,79.4682,79.5069,27515.0
2020-04-20 12:05:00,81.99,82.17,81.9,82.1,24258.0,79.4682,79.6426,79.3809,79.5748,24258.0
2020-04-20 12:10:00,82.13,82.13,81.72,81.82,26834.0,79.6039,79.6039,79.2065,79.3034,26834.0
2020-04-20 12:15:00,81.82,82.09,81.82,81.95,20859.0,79.3034,79.5651,79.3034,79.4294,20859.0
2020-04-20 12:20:00,81.98,82.18,81.97,82.17,12065.0,79.4585,79.6523,79.4488,79.6426,12065.0
2020-04-20 12:25:00,82.17,82.48,82.14,82.24,44986.0,79.6426,79.9431,79.6136,79.7105,44986.0
2020-04-20 12:30:00,82.28,82.41,82.23,82.3,12113.0,79.7493,79.8753,79.7008,79.7686,12113.0
2020-04-20 12:35:00,82.29,82.3,81.97,82.05,27335.0,79.759,79.7686,79.4488,79.5263,27335.0
2020-04-20 12:40:00,82.05,82.13,81.85,81.93,22957.0,79.5263,79.6039,79.3325,79.41,22957.0
2020-04-20 12:45:00,81.9,82.0,81.8,81.86,17694.0,79.3809,79.4779,79.284,79.3422,17694.0
2020-04-20 12:50:00,81.86,81.95,81.73,81.73,13761.0,79.3422,79.4294,79.2162,79.2162,13761.0
2020-04-20 12:55:00,81.73,81.74,81.53,81.58,15554.0,79.2162,79.2259,79.0223,79.0708,15554.0
2020-04-20 13:00:00,81.6,81.61,81.18,81.23,31055.0,79.0902,79.0999,78.6831,78.7316,31055.0
2020-04-20 13:05:00,81.24,81.38,81.08,81.13,14162.0,78.7412,78.8769,78.5862,78.6346,14162.0
2020-04-20 13:10:00,81.14,81.2,80.91,80.93,41669.0,78.6443,78.7025,78.4214,78.4408,41669.0
2020-04-20 13:15:00,80.9,80.94,80.72,80.94,46854.0,78.4117,78.4505,78.2372,78.4505,46854.0
2020-04-20 13:20:00,80.91,81.13,80.8,80.8,66770.0,78.4214,78.6346,78.3148,78.3148,66770.0
2020-04-20 13:25:00,80.83,81.28,80.81,81.25,21371.0,78.3439,78.78,78.3245,78.7509,21371.0
2020-04-20 13:30:00,81.27,81.44,81.17,81.42,12433.0,78.7703,78.9351,78.6734,78.9157,12433.0
2020-04-20 13:35:00,81.38,81.45,81.22,81.45,11049.0,78.8769,78.9448,78.7219,78.9448,11049.0
2020-04-20 13:40:00,81.42,81.53,81.24,81.3,20046.0,78.9157,79.0223,78.7412,78.7994,20046.0
2020-04-20 13:45:00,81.29,81.31,80.75,80.76,65829.0,78.7897,78.8091,78.2663,78.276,65829.0
2020-04-20 13:50:00,80.77,80.97,80.55,80.84,33469.0,78.2857,78.4796,78.0725,78.3536,33469.0
2020-04-20 13:55:00,80.85,81.01,80.76,80.8,22617.0,78.3632,78.5183,78.276,78.3148,22617.0
2020-04-20 14:00:00,80.8,80.88,80.67,80.7,40545.0,78.3148,78.3923,78.1888,78.2179,40545.0
2020-04-20 14:05:00,80.7,80.71,80.33,80.33,75227.0,78.2179,78.2275,77.8592,77.8592,75227.0
2020-04-20 14:10:00,80.36,80.37,80.02,80.18,56132.0,77.8883,77.898,77.5588,77.7139,56132.0
2020-04-20 14:15:00,80.17,80.32,79.94,80.0,73668.0,77.7042,77.8495,77.4812,77.5394,73668.0
2020-04-20 14:20:00,79.98,80.03,79.66,79.93,41771.0,77.52,77.5685,77.2098,77.4715,41771.0
2020-04-20 14:25:00,79.95,79.96,79.29,79.4,28279.0,77.4909,77.5006,76.8512,76.9578,28279.0
2020-04-20 14:30:00,79.38,80.08,79.34,79.88,45896.0,76.9385,77.6169,76.8997,77.4231,45896.0
2020-04-20 14:35:00,79.86,80.14,79.84,79.97,20140.0,77.4037,77.6751,77.3843,77.5103,20140.0
2020-04-20 14:40:00,80.0,80.08,79.87,79.94,26124.0,77.5394,77.6169,77.4134,77.4812,26124.0
2020-04-20 14:45:00,79.95,80.06,79.85,80.03,33090.0,77.4909,77.5975,77.394,77.5685,33090.0
2020-04-20 14:50:00,80.0,80.0,79.75,79.82,40753.0,77.5394,77.5394,77.2971,77.3649,40753.0
2020-04-20 14:55:00,79.79,79.88,79.5,79.52,50888.0,77.3358,77.4231,77.0548,77.0742,50888.0
2020-04-20 15:00:00,79.55,79.93,79.44,79.71,33959.0,77.1032,77.4715,76.9966,77.2583,33959.0
2020-04-20 15:05:00,79.65,79.66,79.38,79.54,28650.0,77.2002,77.2098,76.9385,77.0935,28650.0
2020-04-20 15:10:00,79.56,79.63,79.38,79.53,15931.0,77.1129,77.1808,76.9385,77.0838,15931.0
2020-04-20 15:15:00,79.54,79.69,79.41,79.42,37976.0,77.0935,77.2389,76.9675,76.9772,37976.0
2020-04-20 15:20:00,79.45,79.83,79.42,79.76,60737.0,77.0063,77.3746,76.9772,77.3068,60737.0
2020-04-20 15:25:00,79.76,79.84,79.57,79.8,32766.0,77.3068,77.3843,77.1226,77.3455,32766.0
2020-04-20 15:30:00,79.84,80.03,79.72,79.98,51940.0,77.3843,77.5685,77.268,77.52,51940.0
2020-04-20 15:35:00,79.97,80.0,79.67,79.67,31902.0,77.5103,77.5394,77.2195,77.2195,31902.0
2020-04-20 15:40:00,79.69,79.86,79.64,79.86,33312.0,77.2389,77.4037,77.1905,77.4037,33312.0
2020-04-20 15:45:00,79.83,80.0,79.77,79.94,46789.0,77.3746,77.5394,77.3165,77.4812,46789.0
2020-04-20 15:50:00,79.97,80.02,79.65,79.71,79148.0,77.5103,77.5588,77.2002,77.2583,79148.0
2020-04-20 15:55:00,79.7,79.86,79.68,79.78,93811.0,77.2486,77.4037,77.2292,77.3262,93811.0
2020-04-21 09:30:00,77.63,78.13,77.2,77.82,156026.0,75.2423,75.7269,74.8255,75.4264,156026.0
2020-04-21 09:35:00,77.86,78.2,77.21,77.65,93503.0,75.4652,75.7948,74.8352,75.2617,93503.0
2020-04-21 09:40:00,77.66,78.9,77.37,78.2,95543.0,75.2714,76.4732,74.9903,75.7948,95543.0
2020-04-21 09:45:00,78.24,79.09,78.21,78.45,63310.0,75.8335,76.6574,75.8044,76.0371,63310.0
2020-04-21 09:50:00,78.45,78.5,77.91,78.19,49817.0,76.0371,76.0855,75.5137,75.7851,49817.0
2020-04-21 09:55:00,78.2,78.74,78.2,78.58,41769.0,75.7948,76.3181,75.7948,76.1631,41769.0
2020-04-21 10:00:00,78.59,78.64,78.0,78.59,56278.0,76.1728,76.2212,75.6009,76.1728,56278.0
2020-04-21 10:05:00,78.58,78.99,78.23,78.87,66391.0,76.1631,76.5605,75.8238,76.4441,66391.0
2020-04-21 10:10:00,78.79,79.19,78.78,78.85,45376.0,76.3666,76.7543,76.3569,76.4248,45376.0
2020-04-21 10:15:00,78.82,79.34,78.71,79.33,69202.0,76.3957,76.8997,76.2891,76.89,69202.0
2020-04-21 10:20:00,79.29,79.44,78.93,79.41,59653.0,76.8512,76.9966,76.5023,76.9675,59653.0
2020-04-21 10:25:00,79.36,79.46,78.89,79.17,48616.0,76.9191,77.016,76.4635,76.7349,48616.0
2020-04-21 10:30:00,79.23,79.23,78.87,79.19,24585.0,76.7931,76.7931,76.4441,76.7543,24585.0
2020-04-21 10:35:00,79.12,79.17,78.84,78.99,19760.0,76.6865,76.7349,76.4151,76.5605,19760.0
2020-04-21 10:40:00,78.96,79.05,78.69,78.98,45185.0,76.5314,76.6186,76.2697,76.5508,45185.0
2020-04-21 10:45:00,78.99,79.03,78.7,78.77,50344.0,76.5605,76.5992,76.2794,76.3472,50344.0
2020-04-21 10:50:00,78.77,79.08,78.72,79.01,45349.0,76.3472,76.6477,76.2988,76.5798,45349.0
2020-04-21 10:55:00,79.04,79.2,78.78,78.84,47341.0,76.6089,76.764,76.3569,76.4151,47341.0
2020-04-21 11:00:00,78.78,78.79,78.28,78.32,63346.0,76.3569,76.3666,75.8723,75.9111,63346.0
2020-04-21 11:05:00,78.39,78.41,77.86,78.06,76421.0,75.9789,75.9983,75.4652,75.6591,76421.0
2020-04-21 11:10:00,78.11,78.11,77.7,78.0,65355.0,75.7075,75.7075,75.3101,75.6009,65355.0
2020-04-21 11:15:00,78.01,78.55,78.0,78.55,57493.0,75.6106,76.134,75.6009,76.134,57493.0
2020-04-21 11:20:00,78.53,78.8,78.47,78.51,21191.0,76.1146,76.3763,76.0564,76.0952,21191.0
2020-04-21 11:25:00,78.51,78.73,78.25,78.25,43832.0,76.0952,76.3085,75.8432,75.8432,43832.0
2020-04-21 11:30:00,78.33,78.74,78.11,78.18,59350.0,75.9208,76.3181,75.7075,75.7754,59350.0
2020-04-21 11:35:00,78.12,78.17,77.91,78.13,48268.0,75.7172,75.7657,75.5137,75.7269,48268.0
2020-04-21 11:40:00,78.13,78.3,77.8,77.88,41048.0,75.7269,75.8917,75.4071,75.4846,41048.0
2020-04-21 11:45:00,77.81,78.16,77.81,78.07,25048.0,75.4167,75.756,75.4167,75.6688,25048.0
2020-04-21 11:50:00,78.09,78.3,77.94,78.24,23895.0,75.6881,75.8917,75.5427,75.8335,23895.0
2020-04-21 11:55:00,78.15,78.51,78.13,78.44,25318.0,75.7463,76.0952,75.7269,76.0274,25318.0
2020-04-21 12:00:00,78.47,78.47,78.25,78.32,13333.0,76.0564,76.0564,75.8432,75.9111,13333.0
2020-04-21 12:05:00,78.32,78.52,78.23,78.33,17173.0,75.9111,76.1049,75.8238,75.9208,17173.0
2020-04-21 12:10:00,78.35,78.82,78.21,78.65,32197.0,75.9401,76.3957,75.8044,76.2309,32197.0
2020-04-21 12:15:00,78.65,78.94,78.61,78.91,100602.0,76.2309,76.512,76.1921,76.4829,100602.0
2020-04-21 12:20:00,78.95,79.1,78.85,78.85,30345.0,76.5217,76.6671,76.4248,76.4248,30345.0
2020-04-21 12:25:00,78.92,79.06,78.77,78.84,23561.0,76.4926,76.6283,76.3472,76.4151,23561.0
2020-04-21 12:30:00,78.8,78.82,78.5,78.5,22979.0,76.3763,76.3957,76.0855,76.0855,22979.0
2020-04-21 12:35:00,78.49,78.63,78.47,78.48,35559.0,76.0758,76.2115,76.0564,76.0661,35559.0
2020-04-21 12:40:00,78.54,78.68,78.38,78.47,96321.0,76.1243,76.26,75.9692,76.0564,96321.0
2020-04-21 12:45:00,78.49,78.59,78.42,78.54,35558.0,76.0758,76.1728,76.008,76.1243,35558.0
2020-04-21 12:50:00,78.51,78.72,78.47,78.5,31714.0,76.0952,76.2988,76.0564,76.0855,31714.0
2020-04-21 12:55:00,78.57,78.61,78.48,78.61,15185.0,76.1534,76.1921,76.0661,76.1921,15185.0
2020-04-21 13:00:00,78.7,78.85,78.56,78.8,24216.0,76.2794,76.4248,76.1437,76.3763,24216.0
2020-04-21 13:05:00,78.76,78.78,78.57,78.57,15286.0,76.3375,76.3569,76.1534,76.1534,15286.0
2020-04-21 13:10:00,78.61,78.63,78.05,78.06,36589.0,76.1921,76.2115,75.6494,75.6591,36589.0
2020-04-21 13:15:00,78.12,78.42,78.0,78.35,47500.0,75.7172,76.008,75.6009,75.9401,47500.0
2020-04-21 13:20:00,78.33,78.87,78.31,78.65,22725.0,75.9208,76.4441,75.9014,76.2309,22725.0
2020-04-21 13:25:00,78.71,78.91,78.67,78.89,19237.0,76.2891,76.4829,76.2503,76.4635,19237.0
2020-04-21 13:30:00,78.86,78.89,78.7,78.8,11734.0,76.4345,76.4635,76.2794,76.3763,11734.0
2020-04-21 13:35:00,78.77,79.26,78.76,79.26,27793.0,76.3472,76.8221,76.3375,76.8221,27793.0
2020-04-21 13:40:00,79.19,79.21,78.89,78.96,18775.0,76.7543,76.7737,76.4635,76.5314,18775.0
2020-04-21 13:45:00,78.92,78.95,78.53,78.59,19161.0,76.4926,76.5217,76.1146,76.1728,19161.0
2020-04-21 13:50:00,78.59,78.75,78.5,78.71,14584.0,76.1728,76.3278,76.0855,76.2891,14584.0
2020-04-21 13:55:00,78.86,78.86,78.56,78.66,11252.0,76.4345,76.4345,76.1437,76.2406,11252.0
2020-04-21 14:00:00,78.68,78.85,78.5,78.8,16010.0,76.26,76.4248,76.0855,76.3763,16010.0
2020-04-21 14:05:00,78.76,79.19,78.72,79.08,50559.0,76.3375,76.7543,76.2988,76.6477,50559.0
2020-04-21 14:10:00,79.08,79.16,78.79,78.84,18186.0,76.6477,76.7252,76.3666,76.4151,18186.0
2020-04-21 14:15:00,78.84,78.98,78.6,78.74,37022.0,76.4151,76.5508,76.1824,76.3181,37022.0
2020-04-21 14:20:00,78.71,79.28,78.62,79.09,30659.0,76.2891,76.8415,76.2018,76.6574,30659.0
2020-04-21 14:25:00,79.12,79.27,78.99,79.02,33050.0,76.6865,76.8318,76.5605,76.5895,33050.0
2020-04-21 14:30:00,79.02,79.08,78.69,78.73,47126.0,76.5895,76.6477,76.2697,76.3085,47126.0
2020-04-21 14:35:00,78.72,79.0,78.65,78.99,36083.0,76.2988,76.5701,76.2309,76.5605,36083.0
2020-04-21 14:40:00,78.91,78.92,78.47,78.84,43113.0,76.4829,76.4926,76.0564,76.4151,43113.0
2020-04-21 14:45:00,78.86,79.0,78.6,78.75,48173.0,76.4345,76.5701,76.1824,76.3278,48173.0
2020-04-21 14:50:00,78.78,79.01,78.62,78.92,35729.0,76.3569,76.5798,76.2018,76.4926,35729.0
2020-04-21 14:55:00,78.89,78.91,78.55,78.81,40343.0,76.4635,76.4829,76.134,76.386,40343.0
2020-04-21 15:00:00,78.81,79.05,78.73,79.0,46348.0,76.386,76.6186,76.3085,76.5701,46348.0
2020-04-21 15:05:00,78.96,78.96,78.48,78.87,50747.0,76.5314,76.5314,76.0661,76.4441,50747.0
2020-04-21 15:10:00,78.8,79.15,78.64,79.09,37654.0,76.3763,76.7155,76.2212,76.6574,37654.0
2020-04-21 15:15:00,79.12,79.3,79.04,79.29,18265.0,76.6865,76.8609,76.6089,76.8512,18265.0
2020-04-21 15:20:00,79.29,79.65,79.24,79.45,128739.0,76.8512,77.2002,76.8028,77.0063,128739.0
2020-04-21 15:25:00,79.47,79.57,79.36,79.36,74519.0,77.0257,77.1226,76.9191,76.9191,74519.0
2020-04-21 15:30:00,79.4,79.79,79.4,79.55,76981.0,76.9578,77.3358,76.9578,77.1032,76981.0
2020-04-21 15:35:00,79.59,80.05,79.54,79.55,61123.0,77.142,77.5878,77.0935,77.1032,61123.0
2020-04-21 15:40:00,79.58,79.74,79.45,79.53,36706.0,77.1323,77.2874,77.0063,77.0838,36706.0
2020-04-21 15:45:00,79.54,79.6,79.45,79.53,44222.0,77.0935,77.1517,77.0063,77.0838,44222.0
2020-04-21 15:50:00,79.54,79.75,79.43,79.51,103927.0,77.0935,77.2971,76.9869,77.0645,103927.0
2020-04-21 15:55:00,79.51,79.96,79.51,79.9,254486.0,77.0645,77.5006,77.0645,77.4425,254486.0
2020-04-22 09:30:00,81.43,82.48,81.0,81.72,90305.0,78.9254,79.9431,78.5086,79.2065,90305.0
2020-04-22 09:35:00,81.64,81.79,80.86,81.28,42637.0,79.1289,79.2743,78.3729,78.78,42637.0
2020-04-22 09:40:00,81.3,81.5,81.12,81.34,31118.0,78.7994,78.9933,78.6249,78.8382,31118.0
2020-04-22 09:45:00,81.32,81.48,80.64,80.81,42664.0,78.8188,78.9739,78.1597,78.3245,42664.0
2020-04-22 09:50:00,80.78,81.04,80.07,80.17,53227.0,78.2954,78.5474,77.6072,77.7042,53227.0
2020-04-22 09:55:00,80.2,80.54,80.02,80.23,28347.0,77.7332,78.0628,77.5588,77.7623,28347.0
2020-04-22 10:00:00,80.28,80.43,79.94,80.18,33340.0,77.8108,77.9562,77.4812,77.7139,33340.0
2020-04-22 10:05:00,80.21,80.33,79.95,80.08,112676.0,77.7429,77.8592,77.4909,77.6169,112676.0
2020-04-22 10:10:00,80.12,80.25,79.45,79.57,146514.0,77.6557,77.7817,77.0063,77.1226,146514.0
2020-04-22 10:15:00,79.57,79.86,79.33,79.34,97947.0,77.1226,77.4037,76.89,76.8997,97947.0
2020-04-22 10:20:00,79.34,79.87,79.34,79.86,87508.0,76.8997,77.4134,76.8997,77.4037,87508.0
2020-04-22 10:25:00,79.86,80.08,79.8,79.83,87235.0,77.4037,77.6169,77.3455,77.3746,87235.0
2020-04-22 10:30:00,79.85,79.98,79.76,79.96,65008.0,77.394,77.52,77.3068,77.5006,65008.0
2020-04-22 10:35:00,79.83,80.33,79.83,80.3,19126.0,77.3746,77.8592,77.3746,77.8302,19126.0
2020-04-22 10:40:00,80.22,80.32,79.92,80.06,16393.0,77.7526,77.8495,77.4618,77.5975,16393.0
2020-04-22 10:45:00,80.07,80.16,79.9,79.99,47242.0,77.6072,77.6945,77.4425,77.5297,47242.0
2020-04-22 10:50:00,79.96,80.08,79.82,79.98,47313.0,77.5006,77.6169,77.3649,77.52,47313.0
2020-04-22 10:55:00,80.02,80.17,79.93,80.06,19842.0,77.5588,77.7042,77.4715,77.5975,19842.0
2020-04-22 11:00:00,80.15,80.33,80.01,80.25,21049.0,77.6848,77.8592,77.5491,77.7817,21049.0
2020-04-22 11:05:00,80.24,80.38,80.14,80.34,18485.0,77.772,77.9077,77.6751,77.8689,18485.0
2020-04-22 11:10:00,80.35,80.43,80.23,80.29,18810.0,77.8786,77.9562,77.7623,77.8205,18810.0
2020-04-22 11:15:00,80.38,80.67,80.33,80.5,13866.0,77.9077,78.1888,77.8592,78.024,13866.0
2020-04-22 11:20:00,80.48,80.53,80.17,80.24,18554.0,78.0046,78.0531,77.7042,77.772,18554.0
2020-04-22 11:25:00,80.26,80.35,80.01,80.22,21647.0,77.7914,77.8786,77.5491,77.7526,21647.0
2020-04-22 11:30:00,80.26,80.59,80.2,80.46,9789.0,77.7914,78.1112,77.7332,77.9852,9789.0
2020-04-22 11:35:00,80.46,80.72,80.4,80.66,14869.0,77.9852,78.2372,77.9271,78.1791,14869.0
2020-04-22 11:40:00,80.67,80.94,80.59,80.77,21867.0,78.1888,78.4505,78.1112,78.2857,21867.0
2020-04-22 11:45:00,80.79,80.8,80.58,80.62,14907.0,78.3051,78.3148,78.1015,78.1403,14907.0
2020-04-22 11:50:00,80.67,80.86,80.66,80.86,26804.0,78.1888,78.3729,78.1791,78.3729,26804.0
2020-04-22 11:55:00,80.77,80.84,80.51,80.67,17355.0,78.2857,78.3536,78.0337,78.1888,17355.0
2020-04-22 12:00:00,80.7,80.7,80.54,80.65,14072.0,78.2179,78.2179,78.0628,78.1694,14072.0
2020-04-22 12:05:00,80.64,80.65,80.34,80.39,18309.0,78.1597,78.1694,77.8689,77.9174,18309.0
2020-04-22 12:10:00,80.37,80.38,80.09,80.15,29213.0,77.898,77.9077,77.6266,77.6848,29213.0
2020-04-22 12:15:00,80.13,80.35,80.13,80.23,7608.0,77.6654,77.8786,77.6654,77.7623,7608.0
2020-04-22 12:20:00,80.26,80.4,80.22,80.4,8430.0,77.7914,77.9271,77.7526,77.9271,8430.0
2020-04-22 12:25:00,80.35,80.45,80.31,80.38,4859.0,77.8786,77.9755,77.8399,77.9077,4859.0
2020-04-22 12:30:00,80.45,80.58,80.38,80.54,6472.0,77.9755,78.1015,77.9077,78.0628,6472.0
2020-04-22 12:35:00,80.59,80.64,80.52,80.62,10105.0,78.1112,78.1597,78.0434,78.1403,10105.0
2020-04-22 12:40:00,80.61,80.72,80.53,80.61,9119.0,78.1306,78.2372,78.0531,78.1306,9119.0
2020-04-22 12:45:00,80.6,80.64,80.31,80.34,12223.0,78.1209,78.1597,77.8399,77.8689,12223.0
2020-04-22 12:50:00,80.3,80.32,80.07,80.13,8139.0,77.8302,77.8495,77.6072,77.6654,8139.0
2020-04-22 12:55:00,80.11,80.28,80.05,80.25,19895.0,77.646,77.8108,77.5878,77.7817,19895.0
2020-04-22 13:00:00,80.27,80.33,80.14,80.16,4288.0,77.8011,77.8592,77.6751,77.6945,4288.0
2020-04-22 13:05:00,80.06,80.15,80.03,80.1,14500.0,77.5975,77.6848,77.5685,77.6363,14500.0
2020-04-22 13:10:00,80.09,80.2,80.09,80.17,8124.0,77.6266,77.7332,77.6266,77.7042,8124.0
2020-04-22 13:15:00,80.2,80.22,80.1,80.2,11424.0,77.7332,77.7526,77.6363,77.7332,11424.0
2020-04-22 13:20:00,80.17,80.21,80.04,80.09,7833.0,77.7042,77.7429,77.5782,77.6266,7833.0
2020-04-22 13:25:00,80.06,80.06,80.0,80.0,39422.0,77.5975,77.5975,77.5394,77.5394,39422.0
2020-04-22 13:30:00,80.02,80.11,80.0,80.01,38219.0,77.5588,77.646,77.5394,77.5491,38219.0
2020-04-22 13:35:00,80.0,80.04,79.99,80.0,35844.0,77.5394,77.5782,77.5297,77.5394,35844.0
2020-04-22 13:40:00,80.0,80.06,80.0,80.01,65815.0,77.5394,77.5975,77.5394,77.5491,65815.0
2020-04-22 13:45:00,80.0,80.05,80.0,80.01,22210.0,77.5394,77.5878,77.5394,77.5491,22210.0
2020-04-22 13:50:00,80.02,80.16,79.74,79.74,112802.0,77.5588,77.6945,77.2874,77.2874,112802.0
2020-04-22 13:55:00,79.78,79.96,79.6,79.7,30235.0,77.3262,77.5006,77.1517,77.2486,30235.0
2020-04-22 14:00:00,79.73,79.76,79.63,79.72,20968.0,77.2777,77.3068,77.1808,77.268,20968.0
2020-04-22 14:05:00,79.74,79.77,79.42,79.45,29216.0,77.2874,77.3165,76.9772,77.0063,29216.0
2020-04-22 14:10:00,79.43,79.45,79.13,79.21,27335.0,76.9869,77.0063,76.6961,76.7737,27335.0
2020-04-22 14:15:00,79.2,79.2,78.75,78.82,27550.0,76.764,76.764,76.3278,76.3957,27550.0
2020-04-22 14:20:00,78.85,79.12,78.82,79.12,37467.0,76.4248,76.6865,76.3957,76.6865,37467.0
2020-04-22 14:25:00,79.14,79.28,79.13,79.15,31544.0,76.7058,76.8415,76.6961,76.7155,31544.0
2020-04-22 14:30:00,79.17,79.36,79.11,79.2,25325.0,76.7349,76.9191,76.6768,76.764,25325.0
2020-04-22 14:35:00,79.2,79.24,79.13,79.16,49466.0,76.764,76.8028,76.6961,76.7252,49466.0
2020-04-22 14:40:00,79.16,79.29,79.11,79.2,59997.0,76.7252,76.8512,76.6768,76.764,59997.0
2020-04-22 14:45:00,79.17,79.34,79.14,79.21,25463.0,76.7349,76.8997,76.7058,76.7737,25463.0
2020-04-22 14:50:00,79.2,79.32,79.1,79.16,39641.0,76.764,76.8803,76.6671,76.7252,39641.0
2020-04-22 14:55:00,79.17,79.33,79.1,79.22,26378.0,76.7349,76.89,76.6671,76.7834,26378.0
2020-04-22 15:00:00,79.24,79.41,79.19,79.38,21377.0,76.8028,76.9675,76.7543,76.9385,21377.0
2020-04-22 15:05:00,79.4,79.41,79.29,79.36,15647.0,76.9578,76.9675,76.8512,76.9191,15647.0
2020-04-22 15:10:00,79.4,79.51,79.37,79.4,19915.0,76.9578,77.0645,76.9288,76.9578,19915.0
2020-04-22 15:15:00,79.42,79.53,79.4,79.53,24957.0,76.9772,77.0838,76.9578,77.0838,24957.0
2020-04-22 15:20:00,79.49,79.78,79.47,79.76,26360.0,77.0451,77.3262,77.0257,77.3068,26360.0
2020-04-22 15:25:00,79.74,79.86,79.73,79.81,42873.0,77.2874,77.4037,77.2777,77.3552,42873.0
2020-04-22 15:30:00,79.8,79.98,79.77,79.83,40521.0,77.3455,77.52,77.3165,77.3746,40521.0
2020-04-22 15:35:00,79.83,79.92,79.8,79.85,39839.0,77.3746,77.4618,77.3455,77.394,39839.0
2020-04-22 15:40:00,79.86,79.93,79.8,79.85,44314.0,77.4037,77.4715,77.3455,77.394,44314.0
2020-04-22 15:45:00,79.84,80.07,79.76,80.04,82654.0,77.3843,77.6072,77.3068,77.5782,82654.0
2020-04-22 15:50:00,80.07,80.25,79.88,80.02,93923.0,77.6072,77.7817,77.4231,77.5588,93923.0
2020-04-22 15:55:00,80.04,80.16,79.95,79.98,190058.0,77.5782,77.6945,77.4909,77.52,190058.0
2020-04-23 09:30:00,80.45,81.76,80.45,81.07,105560.0,77.9755,79.2453,77.9755,78.5765,105560.0
2020-04-23 09:35:00,81.12,81.6,80.84,81.43,91137.0,78.6249,79.0902,78.3536,78.9254,91137.0
2020-04-23 09:40:00,81.32,81.35,80.51,80.54,101843.0,78.8188,78.8479,78.0337,78.0628,101843.0
2020-04-23 09:45:00,80.52,80.8,80.21,80.4,72495.0,78.0434,78.3148,77.7429,77.9271,72495.0
2020-04-23 09:50:00,80.42,80.42,79.96,80.11,27693.0,77.9465,77.9465,77.5006,77.646,27693.0
2020-04-23 09:55:00,80.11,80.74,80.02,80.74,45151.0,77.646,78.2566,77.5588,78.2566,45151.0
2020-04-23 10:00:00,80.74,81.9,80.7,81.7,66099.0,78.2566,79.3809,78.2179,79.1871,66099.0
2020-04-23 10:05:00,81.7,81.77,81.31,81.48,32311.0,79.1871,79.2549,78.8091,78.9739,32311.0
2020-04-23 10:10:00,81.5,81.65,81.33,81.49,59324.0,78.9933,79.1386,78.8285,78.9836,59324.0
2020-04-23 10:15:00,81.48,81.82,81.16,81.81,44567.0,78.9739,79.3034,78.6637,79.2937,44567.0
2020-04-23 10:20:00,81.83,82.24,81.77,81.83,86740.0,79.3131,79.7105,79.2549,79.3131,86740.0
2020-04-23 10:25:00,81.81,82.27,81.74,82.21,38032.0,79.2937,79.7396,79.2259,79.6814,38032.0
2020-04-23 10:30:00,82.23,82.94,82.23,82.75,92289.0,79.7008,80.389,79.7008,80.2048,92289.0
2020-04-23 10:35:00,82.74,83.0,82.63,82.66,49275.0,80.1951,80.4471,80.0885,80.1176,49275.0
2020-04-23 10:40:00,82.68,83.15,82.68,83.01,76671.0,80.137,80.5925,80.137,80.4568,76671.0
2020-04-23 10:45:00,83.04,83.14,82.76,82.93,108978.0,80.4859,80.5828,80.2145,80.3793,108978.0
2020-04-23 10:50:00,82.95,83.01,82.71,82.88,111494.0,80.3987,80.4568,80.166,80.3308,111494.0
2020-04-23 10:55:00,82.87,82.97,82.69,82.69,59402.0,80.3211,80.418,80.1466,80.1466,59402.0
2020-04-23 11:00:00,82.72,82.72,82.27,82.39,39299.0,80.1757,80.1757,79.7396,79.8559,39299.0
2020-04-23 11:05:00,82.35,82.59,82.35,82.59,64095.0,79.8171,80.0497,79.8171,80.0497,64095.0
2020-04-23 11:10:00,82.59,82.99,82.56,82.94,21766.0,80.0497,80.4374,80.0206,80.389,21766.0
2020-04-23 11:15:00,82.92,83.42,82.92,83.26,34890.0,80.3696,80.8542,80.3696,80.6991,34890.0
2020-04-23 11:20:00,83.23,83.5,83.16,83.33,42746.0,80.67,80.9317,80.6022,80.767,42746.0
2020-04-23 11:25:00,83.29,83.42,83.16,83.18,25382.0,80.7282,80.8542,80.6022,80.6216,25382.0
2020-04-23 11:30:00,83.23,83.26,82.83,82.91,26775.0,80.67,80.6991,80.2823,80.3599,26775.0
2020-04-23 11:35:00,82.91,82.99,82.55,82.58,40964.0,80.3599,80.4374,80.011,80.04,40964.0
2020-04-23 11:40:00,82.54,82.68,82.47,82.63,52579.0,80.0013,80.137,79.9334,80.0885,52579.0
2020-04-23 11:45:00,82.63,82.65,82.28,82.51,50814.0,80.0885,80.1079,79.7493,79.9722,50814.0
2020-04-23 11:50:00,82.48,82.82,82.48,82.76,17180.0,79.9431,80.2727,79.9431,80.2145,17180.0
2020-04-23 11:55:00,82.77,83.17,82.74,83.14,33301.0,80.2242,80.6119,80.1951,80.5828,33301.0
2020-04-23 12:00:00,83.15,83.21,83.03,83.03,18538.0,80.5925,80.6507,80.4762,80.4762,18538.0
2020-04-23 12:05:00,83.02,83.15,83.0,83.14,15017.0,80.4665,80.5925,80.4471,80.5828,15017.0
2020-04-23 12:10:00,83.11,83.17,83.02,83.11,11142.0,80.5537,80.6119,80.4665,80.5537,11142.0
2020-04-23 12:15:00,83.12,83.32,83.02,83.08,13735.0,80.5634,80.7573,80.4665,80.5247,13735.0
2020-04-23 12:20:00,83.01,83.14,82.89,83.1,12536.0,80.4568,80.5828,80.3405,80.544,12536.0
2020-04-23 12:25:00,83.13,83.24,82.94,83.09,39259.0,80.5731,80.6797,80.389,80.5343,39259.0
2020-04-23 12:30:00,83.11,83.14,82.89,82.89,15299.0,80.5537,80.5828,80.3405,80.3405,15299.0
2020-04-23 12:35:00,82.91,83.17,82.81,83.14,15509.0,80.3599,80.6119,80.263,80.5828,15509.0
2020-04-23 12:40:00,83.13,83.15,82.37,82.46,24506.0,80.5731,80.5925,79.8365,79.9237,24506.0
2020-04-23 12:45:00,82.57,82.84,81.63,81.89,85681.0,80.0303,80.292,79.1193,79.3713,85681.0
2020-04-23 12:50:00,81.86,81.95,81.26,81.79,171669.0,79.3422,79.4294,78.7606,79.2743,171669.0
2020-04-23 12:55:00,81.87,81.95,81.6,81.71,29249.0,79.3519,79.4294,79.0902,79.1968,29249.0
2020-04-23 13:00:00,81.71,82.09,81.6,81.88,27108.0,79.1968,79.5651,79.0902,79.3616,27108.0
2020-04-23 13:05:00,81.97,82.05,81.87,82.0,23307.0,79.4488,79.5263,79.3519,79.4779,23307.0
2020-04-23 13:10:00,82.06,82.6,82.06,82.55,33842.0,79.536,80.0594,79.536,80.011,33842.0
2020-04-23 13:15:00,82.51,82.6,82.32,82.32,29841.0,79.9722,80.0594,79.788,79.788,29841.0
2020-04-23 13:20:00,82.3,82.35,81.7,81.85,35706.0,79.7686,79.8171,79.1871,79.3325,35706.0
2020-04-23 13:25:00,81.77,81.81,81.37,81.74,26823.0,79.2549,79.2937,78.8672,79.2259,26823.0
2020-04-23 13:30:00,81.68,81.88,81.66,81.83,12889.0,79.1677,79.3616,79.1483,79.3131,12889.0
2020-04-23 13:35:00,81.9,82.02,81.71,81.71,6943.0,79.3809,79.4973,79.1968,79.1968,6943.0
2020-04-23 13:40:00,81.7,81.82,81.39,81.47,10224.0,79.1871,79.3034,78.8866,78.9642,10224.0
2020-04-23 13:45:00,81.5,81.77,81.29,81.29,10927.0,78.9933,79.2549,78.7897,78.7897,10927.0
2020-04-23 13:50:00,81.3,81.38,80.94,80.96,16034.0,78.7994,78.8769,78.4505,78.4699,16034.0
2020-04-23 13:55:00,80.96,81.07,80.7,81.03,38319.0,78.4699,78.5765,78.2179,78.5377,38319.0
2020-04-23 14:00:00,81.03,81.1,80.71,80.91,25795.0,78.5377,78.6056,78.2275,78.4214,25795.0
2020-04-23 14:05:00,80.92,80.92,80.5,80.5,31531.0,78.4311,78.4311,78.024,78.024,31531.0
2020-04-23 14:10:00,80.47,80.75,80.39,80.65,23080.0,77.9949,78.2663,77.9174,78.1694,23080.0
2020-04-23 14:15:00,80.71,81.0,80.64,80.72,15974.0,78.2275,78.5086,78.1597,78.2372,15974.0
2020-04-23 14:20:00,80.75,81.03,80.7,81.02,13278.0,78.2663,78.5377,78.2179,78.528,13278.0
2020-04-23 14:25:00,81.02,81.14,80.88,80.94,12556.0,78.528,78.6443,78.3923,78.4505,12556.0
2020-04-23 14:30:00,80.89,81.02,80.84,80.92,12928.0,78.402,78.528,78.3536,78.4311,12928.0
2020-04-23 14:35:00,80.93,80.93,80.61,80.74,22987.0,78.4408,78.4408,78.1306,78.2566,22987.0
2020-04-23 14:40:00,80.82,81.03,80.74,80.88,17937.0,78.3342,78.5377,78.2566,78.3923,17937.0
2020-04-23 14:45:00,80.92,81.1,80.78,80.91,13461.0,78.4311,78.6056,78.2954,78.4214,13461.0
2020-04-23 14:50:00,80.96,81.32,80.96,81.25,21027.0,78.4699,78.8188,78.4699,78.7509,21027.0
2020-04-23 14:55:00,81.27,81.35,81.0,81.01,50474.0,78.7703,78.8479,78.5086,78.5183,50474.0
2020-04-23 15:00:00,81.05,81.05,80.58,80.58,76194.0,78.5571,78.5571,78.1015,78.1015,76194.0
2020-04-23 15:05:00,80.59,80.72,80.44,80.64,64373.0,78.1112,78.2372,77.9659,78.1597,64373.0
2020-04-23 15:10:00,80.64,80.69,80.46,80.62,31897.0,78.1597,78.2082,77.9852,78.1403,31897.0
2020-04-23 15:15:00,80.66,81.01,80.62,80.92,34039.0,78.1791,78.5183,78.1403,78.4311,34039.0
2020-04-23 15:20:00,80.92,81.22,80.86,81.2,17637.0,78.4311,78.7219,78.3729,78.7025,17637.0
2020-04-23 15:25:00,81.17,81.52,81.14,81.44,60996.0,78.6734,79.0126,78.6443,78.9351,60996.0
2020-04-23 15:30:00,81.45,81.49,80.98,81.04,130957.0,78.9448,78.9836,78.4892,78.5474,130957.0
2020-04-23 15:35:00,81.1,81.24,80.98,81.02,51506.0,78.6056,78.7412,78.4892,78.528,51506.0
2020-04-23 15:40:00,81.05,81.15,80.85,80.87,73230.0,78.5571,78.654,78.3632,78.3826,73230.0
2020-04-23 15:45:00,80.87,81.14,80.87,81.0,60728.0,78.3826,78.6443,78.3826,78.5086,60728.0
2020-04-23 15:50:00,81.07,81.4,80.98,81.01,149191.0,78.5765,78.8963,78.4892,78.5183,149191.0
2020-04-23 15:55:00,81.03,81.16,80.99,81.1,141894.0,78.5377,78.6637,78.4989,78.6056,141894.0
2020-04-24 09:30:00,81.69,82.04,81.25,81.8,71306.0,79.1774,79.5166,78.7509,79.284,71306.0
2020-04-24 09:35:00,81.79,82.18,81.69,82.09,21345.0,79.2743,79.6523,79.1774,79.5651,21345.0
2020-04-24 09:40:00,82.01,82.05,80.94,81.04,17820.0,79.4876,79.5263,78.4505,78.5474,17820.0
2020-04-24 09:45:00,81.03,81.52,80.75,80.75,26079.0,78.5377,79.0126,78.2663,78.2663,26079.0
2020-04-24 09:50:00,80.63,80.92,80.32,80.65,25625.0,78.15,78.4311,77.8495,78.1694,25625.0
2020-04-24 09:55:00,80.71,80.8,80.3,80.44,16684.0,78.2275,78.3148,77.8302,77.9659,16684.0
2020-04-24 10:00:00,80.35,80.76,80.35,80.65,14131.0,77.8786,78.276,77.8786,78.1694,14131.0
2020-04-24 10:05:00,80.64,80.77,80.29,80.29,11744.0,78.1597,78.2857,77.8205,77.8205,11744.0
2020-04-24 10:10:00,80.46,80.57,79.95,80.02,41293.0,77.9852,78.0919,77.4909,77.5588,41293.0
2020-04-24 10:15:00,80.04,80.3,79.88,80.09,32734.0,77.5782,77.8302,77.4231,77.6266,32734.0
2020-04-24 10:20:00,80.12,80.5,80.02,80.32,26165.0,77.6557,78.024,77.5588,77.8495,26165.0
2020-04-24 10:25:00,80.39,80.44,80.03,80.08,22136.0,77.9174,77.9659,77.5685,77.6169,22136.0
2020-04-24 10:30:00,80.12,80.29,79.93,80.23,37999.0,77.6557,77.8205,77.4715,77.7623,37999.0
2020-04-24 10:35:00,80.17,80.56,80.17,80.34,18338.0,77.7042,78.0822,77.7042,77.8689,18338.0
2020-04-24 10:40:00,80.38,80.5,80.13,80.27,36233.0,77.9077,78.024,77.6654,77.8011,36233.0
2020-04-24 10:45:00,80.26,80.29,80.1,80.24,14583.0,77.7914,77.8205,77.6363,77.772,14583.0
2020-04-24 10:50:00,80.29,80.45,80.08,80.14,37231.0,77.8205,77.9755,77.6169,77.6751,37231.0
2020-04-24 10:55:00,80.12,80.13,79.93,80.02,23174.0,77.6557,77.6654,77.4715,77.5588,23174.0
2020-04-24 11:00:00,80.0,80.07,79.77,79.88,20987.0,77.5394,77.6072,77.3165,77.4231,20987.0
2020-04-24 11:05:00,79.89,80.08,79.55,79.55,67126.0,77.4328,77.6169,77.1032,77.1032,67126.0
2020-04-24 11:10:00,79.56,79.61,79.36,79.37,22113.0,77.1129,77.1614,76.9191,76.9288,22113.0
2020-04-24 11:15:00,79.4,79.53,79.28,79.5,28257.0,76.9578,77.0838,76.8415,77.0548,28257.0
2020-04-24 11:20:00,79.5,79.78,79.5,79.78,19254.0,77.0548,77.3262,77.0548,77.3262,19254.0
2020-04-24 11:25:00,79.72,79.78,79.24,79.24,31786.0,77.268,77.3262,76.8028,76.8028,31786.0
2020-04-24 11:30:00,79.23,79.28,78.83,78.83,49332.0,76.7931,76.8415,76.4054,76.4054,49332.0
2020-04-24 11:35:00,78.89,79.15,78.88,79.08,19119.0,76.4635,76.7155,76.4538,76.6477,19119.0
2020-04-24 11:40:00,79.11,79.11,78.91,79.04,15524.0,76.6768,76.6768,76.4829,76.6089,15524.0
2020-04-24 11:45:00,78.97,79.24,78.93,79.07,29216.0,76.5411,76.8028,76.5023,76.638,29216.0
2020-04-24 11:50:00,79.07,79.19,78.92,79.04,23718.0,76.638,76.7543,76.4926,76.6089,23718.0
2020-04-24 11:55:00,79.02,79.08,78.81,78.92,17081.0,76.5895,76.6477,76.386,76.4926,17081.0
2020-04-24 12:00:00,78.95,79.0,78.8,78.87,14536.0,76.5217,76.5701,76.3763,76.4441,14536.0
2020-04-24 12:05:00,78.87,79.04,78.85,78.92,19722.0,76.4441,76.6089,76.4248,76.4926,19722.0
2020-04-24 12:10:00,78.9,79.05,78.83,78.86,37956.0,76.4732,76.6186,76.4054,76.4345,37956.0
2020-04-24 12:15:00,78.87,79.0,78.74,78.8,45471.0,76.4441,76.5701,76.3181,76.3763,45471.0
2020-04-24 12:20:00,78.78,78.78,78.4,78.5,42563.0,76.3569,76.3569,75.9886,76.0855,42563.0
2020-04-24 12:25:00,78.48,78.56,78.43,78.55,63554.0,76.0661,76.1437,76.0177,76.134,63554.0
2020-04-24 12:30:00,78.57,78.64,78.53,78.61,37158.0,76.1534,76.2212,76.1146,76.1921,37158.0
2020-04-24 12:35:00,78.58,78.79,78.49,78.76,26848.0,76.1631,76.3666,76.0758,76.3375,26848.0
2020-04-24 12:40:00,78.79,78.95,78.67,78.92,34736.0,76.3666,76.5217,76.2503,76.4926,34736.0
2020-04-24 12:45:00,78.89,79.36,78.84,79.25,56731.0,76.4635,76.9191,76.4151,76.8125,56731.0
2020-04-24 12:50:00,79.27,79.3,78.87,78.99,28433.0,76.8318,76.8609,76.4441,76.5605,28433.0
2020-04-24 12:55:00,79.0,79.21,79.0,79.18,10476.0,76.5701,76.7737,76.5701,76.7446,10476.0
2020-04-24 13:00:00,79.19,79.19,78.84,79.0,18986.0,76.7543,76.7543,76.4151,76.5701,18986.0
2020-04-24 13:05:00,79.03,79.11,78.97,79.03,7326.0,76.5992,76.6768,76.5411,76.5992,7326.0
2020-04-24 13:10:00,79.06,79.06,78.96,79.05,9350.0,76.6283,76.6283,76.5314,76.6186,9350.0
2020-04-24 13:15:00,79.01,79.01,78.8,78.83,13419.0,76.5798,76.5798,76.3763,76.4054,13419.0
2020-04-24 13:20:00,78.84,78.88,78.69,78.83,14084.0,76.4151,76.4538,76.2697,76.4054,14084.0
2020-04-24 13:25:00,78.83,79.04,78.77,79.04,15822.0,76.4054,76.6089,76.3472,76.6089,15822.0
2020-04-24 13:30:00,79.04,79.09,78.93,79.06,8441.0,76.6089,76.6574,76.5023,76.6283,8441.0
2020-04-24 13:35:00,79.1,79.19,79.03,79.11,13593.0,76.6671,76.7543,76.5992,76.6768,13593.0
2020-04-24 13:40:00,79.16,79.35,79.13,79.35,11221.0,76.7252,76.9094,76.6961,76.9094,11221.0
2020-04-24 13:45:00,79.35,79.49,79.29,79.41,24510.0,76.9094,77.0451,76.8512,76.9675,24510.0
2020-04-24 13:50:00,79.42,79.55,79.39,79.49,21787.0,76.9772,77.1032,76.9482,77.0451,21787.0
2020-04-24 13:55:00,79.51,79.76,79.5,79.72,16855.0,77.0645,77.3068,77.0548,77.268,16855.0
2020-04-24 14:00:00,79.71,79.94,79.55,79.94,20689.0,77.2583,77.4812,77.1032,77.4812,20689.0
2020-04-24 14:05:00,79.94,80.1,79.91,79.91,39332.0,77.4812,77.6363,77.4522,77.4522,39332.0
2020-04-24 14:10:00,79.91,80.05,79.91,80.05,54006.0,77.4522,77.5878,77.4522,77.5878,54006.0
2020-04-24 14:15:00,80.03,80.37,80.03,80.37,18459.0,77.5685,77.898,77.5685,77.898,18459.0
2020-04-24 14:20:00,80.39,80.45,80.22,80.42,23653.0,77.9174,77.9755,77.7526,77.9465,23653.0
2020-04-24 14:25:00,80.41,80.47,80.08,80.24,37248.0,77.9368,77.9949,77.6169,77.772,37248.0
2020-04-24 14:30:00,80.19,80.31,80.08,80.08,49833.0,77.7235,77.8399,77.6169,77.6169,49833.0
2020-04-24 14:35:00,80.09,80.56,80.09,80.56,18162.0,77.6266,78.0822,77.6266,78.0822,18162.0
2020-04-24 14:40:00,80.54,80.71,80.43,80.53,27100.0,78.0628,78.2275,77.9562,78.0531,27100.0
2020-04-24 14:45:00,80.54,80.68,80.46,80.64,60962.0,78.0628,78.1985,77.9852,78.1597,60962.0
2020-04-24 14:50:00,80.69,80.79,80.54,80.6,42461.0,78.2082,78.3051,78.0628,78.1209,42461.0
2020-04-24 14:55:00,80.6,80.79,80.58,80.7,32763.0,78.1209,78.3051,78.1015,78.2179,32763.0
2020-04-24 15:00:00,80.72,80.79,80.63,80.64,43921.0,78.2372,78.3051,78.15,78.1597,43921.0
2020-04-24 15:05:00,80.66,81.09,80.66,81.04,59194.0,78.1791,78.5959,78.1791,78.5474,59194.0
2020-04-24 15:10:00,81.04,81.1,80.73,80.73,35398.0,78.5474,78.6056,78.2469,78.2469,35398.0
2020-04-24 15:15:00,80.74,80.74,80.49,80.59,33978.0,78.2566,78.2566,78.0143,78.1112,33978.0
2020-04-24 15:20:00,80.59,80.64,80.48,80.61,23148.0,78.1112,78.1597,78.0046,78.1306,23148.0
2020-04-24 15:25:00,80.6,80.62,80.47,80.53,29105.0,78.1209,78.1403,77.9949,78.0531,29105.0
2020-04-24 15:30:00,80.5,80.54,80.4,80.51,25152.0,78.024,78.0628,77.9271,78.0337,25152.0
2020-04-24 15:35:00,80.52,80.61,80.46,80.58,35129.0,78.0434,78.1306,77.9852,78.1015,35129.0
2020-04-24 15:40:00,80.6,80.76,80.55,80.58,48265.0,78.1209,78.276,78.0725,78.1015,48265.0
2020-04-24 15:45:00,80.59,80.68,80.47,80.61,83343.0,78.1112,78.1985,77.9949,78.1306,83343.0
2020-04-24 15:50:00,80.58,80.58,80.23,80.54,181678.0,78.1015,78.1015,77.7623,78.0628,181678.0
2020-04-24 15:55:00,80.52,80.73,80.35,80.71,245393.0,78.0434,78.2469,77.8786,78.2275,245393.0
2020-04-27 09:30:00,82.38,82.92,82.19,82.35,219889.0,79.8462,80.3696,79.662,79.8171,219889.0
2020-04-27 09:35:00,82.3,82.62,81.95,82.17,138822.0,79.7686,80.0788,79.4294,79.6426,138822.0
2020-04-27 09:40:00,82.06,82.18,81.53,81.92,70793.0,79.536,79.6523,79.0223,79.4003,70793.0
2020-04-27 09:45:00,81.91,81.99,81.57,81.73,59020.0,79.3906,79.4682,79.0611,79.2162,59020.0
2020-04-27 09:50:00,81.72,82.22,81.57,81.88,86445.0,79.2065,79.6911,79.0611,79.3616,86445.0
2020-04-27 09:55:00,82.02,82.66,81.86,82.52,34908.0,79.4973,80.1176,79.3422,79.9819,34908.0
2020-04-27 10:00:00,82.52,83.73,82.49,83.68,70299.0,79.9819,81.1547,79.9528,81.1062,70299.0
2020-04-27 10:05:00,83.64,85.05,83.5,85.05,125677.0,81.0674,82.4341,80.9317,82.4341,125677.0
2020-04-27 10:10:00,85.05,85.24,84.57,85.16,98564.0,82.4341,82.6182,81.9688,82.5407,98564.0
2020-04-27 10:15:00,85.18,85.68,85.13,85.68,58588.0,82.5601,83.0447,82.5116,83.0447,58588.0
2020-04-27 10:20:00,85.75,85.84,84.78,85.06,128528.0,83.1125,83.1998,82.1724,82.4438,128528.0
2020-04-27 10:25:00,85.06,85.06,84.32,84.42,112350.0,82.4438,82.4438,81.7265,81.8234,112350.0
2020-04-27 10:30:00,84.42,84.55,84.26,84.44,39393.0,81.8234,81.9494,81.6684,81.8428,39393.0
2020-04-27 10:35:00,84.42,84.46,84.13,84.36,71004.0,81.8234,81.8622,81.5424,81.7653,71004.0
2020-04-27 10:40:00,84.37,84.54,83.97,84.47,67909.0,81.775,81.9397,81.3873,81.8719,67909.0
2020-04-27 10:45:00,84.47,84.5,84.12,84.46,39657.0,81.8719,81.901,81.5327,81.8622,39657.0
2020-04-27 10:50:00,84.39,85.0,84.36,84.8,74656.0,81.7944,82.3856,81.7653,82.1918,74656.0
2020-04-27 10:55:00,84.83,84.84,84.19,84.26,42393.0,82.2208,82.2305,81.6005,81.6684,42393.0
2020-04-27 11:00:00,84.27,84.94,84.27,84.75,71352.0,81.6781,82.3274,81.6781,82.1433,71352.0
2020-04-27 11:05:00,84.82,84.87,84.53,84.67,15200.0,82.2111,82.2596,81.9301,82.0657,15200.0
2020-04-27 11:10:00,84.66,84.74,84.45,84.47,47822.0,82.0561,82.1336,81.8525,81.8719,47822.0
2020-04-27 11:15:00,84.46,84.47,84.26,84.37,24618.0,81.8622,81.8719,81.6684,81.775,24618.0
2020-04-27 11:20:00,84.39,84.4,84.03,84.26,28716.0,81.7944,81.8041,81.4454,81.6684,28716.0
2020-04-27 11:25:00,84.21,84.49,84.18,84.24,24158.0,81.6199,81.8913,81.5908,81.649,24158.0
2020-04-27 11:30:00,84.19,84.81,84.14,84.81,35492.0,81.6005,82.2014,81.5521,82.2014,35492.0
2020-04-27 11:35:00,84.81,85.11,84.75,85.1,42213.0,82.2014,82.4922,82.1433,82.4825,42213.0
2020-04-27 11:40:00,85.12,85.34,84.99,85.09,60552.0,82.5019,82.7151,82.3759,82.4728,60552.0
2020-04-27 11:45:00,85.03,85.16,84.95,85.05,18285.0,82.4147,82.5407,82.3371,82.4341,18285.0
2020-04-27 11:50:00,85.06,85.17,84.95,85.17,24163.0,82.4438,82.5504,82.3371,82.5504,24163.0
2020-04-27 11:55:00,85.16,85.32,85.14,85.32,27859.0,82.5407,82.6958,82.5213,82.6958,27859.0
2020-04-27 12:00:00,85.33,85.39,84.91,85.03,26186.0,82.7054,82.7636,82.2984,82.4147,26186.0
2020-04-27 12:05:00,84.97,85.17,84.95,85.11,16581.0,82.3565,82.5504,82.3371,82.4922,16581.0
2020-04-27 12:10:00,85.1,85.19,84.86,85.06,17411.0,82.4825,82.5698,82.2499,82.4438,17411.0
2020-04-27 12:15:00,85.09,85.34,85.09,85.34,23282.0,82.4728,82.7151,82.4728,82.7151,23282.0
2020-04-27 12:20:00,85.28,85.29,84.93,85.05,20048.0,82.657,82.6667,82.3178,82.4341,20048.0
2020-04-27 12:25:00,85.04,85.05,84.85,85.05,13712.0,82.4244,82.4341,82.2402,82.4341,13712.0
2020-04-27 12:30:00,85.02,85.25,85.01,85.23,18541.0,82.405,82.6279,82.3953,82.6085,18541.0
2020-04-27 12:35:00,85.22,85.27,85.11,85.16,15315.0,82.5988,82.6473,82.4922,82.5407,15315.0
2020-04-27 12:40:00,85.15,85.23,85.11,85.21,8716.0,82.531,82.6085,82.4922,82.5891,8716.0
2020-04-27 12:45:00,85.21,85.49,85.13,85.48,16196.0,82.5891,82.8605,82.5116,82.8508,16196.0
2020-04-27 12:50:00,85.5,85.74,85.49,85.68,83958.0,82.8702,83.1028,82.8605,83.0447,83958.0
2020-04-27 12:55:00,85.7,85.93,85.66,85.92,65910.0,83.0641,83.287,83.0253,83.2773,65910.0
2020-04-27 13:00:00,85.92,85.96,85.66,85.77,69978.0,83.2773,83.3161,83.0253,83.1319,69978.0
2020-04-27 13:05:00,85.73,85.76,85.35,85.41,80188.0,83.0931,83.1222,82.7248,82.783,80188.0
2020-04-27 13:10:00,85.38,85.76,85.31,85.7,58395.0,82.7539,83.1222,82.6861,83.0641,58395.0
2020-04-27 13:15:00,85.69,85.71,85.45,85.47,59357.0,83.0544,83.0738,82.8218,82.8411,59357.0
2020-04-27 13:20:00,85.46,85.62,85.43,85.46,41538.0,82.8315,82.9865,82.8024,82.8315,41538.0
2020-04-27 13:25:00,85.47,85.79,85.46,85.61,33993.0,82.8411,83.1513,82.8315,82.9768,33993.0
2020-04-27 13:30:00,85.59,85.75,85.55,85.64,33928.0,82.9575,83.1125,82.9187,83.0059,33928.0
2020-04-27 13:35:00,85.67,85.78,85.62,85.78,25045.0,83.035,83.1416,82.9865,83.1416,25045.0
2020-04-27 13:40:00,85.72,85.74,85.61,85.73,11504.0,83.0835,83.1028,82.9768,83.0931,11504.0
2020-04-27 13:45:00,85.69,85.96,85.57,85.96,24843.0,83.0544,83.3161,82.9381,83.3161,24843.0
2020-04-27 13:50:00,85.92,86.16,85.92,86.03,68663.0,83.2773,83.5099,83.2773,83.3839,68663.0
2020-04-27 13:55:00,86.06,86.13,85.93,86.0,19213.0,83.413,83.4808,83.287,83.3548,19213.0
2020-04-27 14:00:00,86.1,86.26,86.02,86.22,35711.0,83.4518,83.6068,83.3742,83.5681,35711.0
2020-04-27 14:05:00,86.2,86.23,85.94,86.19,62858.0,83.5487,83.5778,83.2967,83.539,62858.0
2020-04-27 14:10:00,86.18,86.23,86.08,86.14,39518.0,83.5293,83.5778,83.4324,83.4905,39518.0
2020-04-27 14:15:00,86.13,86.24,86.08,86.21,24661.0,83.4808,83.5875,83.4324,83.5584,24661.0
2020-04-27 14:20:00,86.2,86.24,85.95,86.15,67805.0,83.5487,83.5875,83.3064,83.5002,67805.0
2020-04-27 14:25:00,86.19,86.24,85.89,85.89,22296.0,83.539,83.5875,83.2482,83.2482,22296.0
2020-04-27 14:30:00,85.9,86.1,85.83,85.96,24381.0,83.2579,83.4518,83.1901,83.3161,24381.0
2020-04-27 14:35:00,85.94,85.99,85.68,85.88,24696.0,83.2967,83.3451,83.0447,83.2385,24696.0
2020-04-27 14:40:00,85.85,86.2,85.84,85.91,52312.0,83.2095,83.5487,83.1998,83.2676,52312.0
2020-04-27 14:45:00,85.94,86.09,85.82,86.01,43203.0,83.2967,83.4421,83.1804,83.3645,43203.0
2020-04-27 14:50:00,85.97,85.99,85.61,85.79,42215.0,83.3258,83.3451,82.9768,83.1513,42215.0
2020-04-27 14:55:00,85.81,85.81,85.57,85.61,27383.0,83.1707,83.1707,82.9381,82.9768,27383.0
2020-04-27 15:00:00,85.61,86.0,85.59,85.9,47246.0,82.9768,83.3548,82.9575,83.2579,47246.0
2020-04-27 15:05:00,85.89,85.95,85.56,85.64,29449.0,83.2482,83.3064,82.9284,83.0059,29449.0
2020-04-27 15:10:00,85.66,85.78,85.56,85.59,30579.0,83.0253,83.1416,82.9284,82.9575,30579.0
2020-04-27 15:15:00,85.59,85.59,85.41,85.5,31878.0,82.9575,82.9575,82.783,82.8702,31878.0
2020-04-27 15:20:00,85.52,85.73,85.49,85.49,44617.0,82.8896,83.0931,82.8605,82.8605,44617.0
2020-04-27 15:25:00,85.52,85.59,85.47,85.54,51552.0,82.8896,82.9575,82.8411,82.909,51552.0
2020-04-27 15:30:00,85.56,85.64,85.28,85.32,73231.0,82.9284,83.0059,82.657,82.6958,73231.0
2020-04-27 15:35:00,85.31,85.34,85.01,85.02,87882.0,82.6861,82.7151,82.3953,82.405,87882.0
2020-04-27 15:40:00,85.03,85.47,85.0,85.46,146079.0,82.4147,82.8411,82.3856,82.8315,146079.0
2020-04-27 15:45:00,85.43,85.53,85.28,85.44,107041.0,82.8024,82.8993,82.657,82.8121,107041.0
2020-04-27 15:50:00,85.48,85.48,85.22,85.25,144284.0,82.8508,82.8508,82.5988,82.6279,144284.0
2020-04-27 15:55:00,85.26,85.41,85.08,85.27,271872.0,82.6376,82.783,82.4631,82.6473,271872.0
2020-04-28 09:30:00,88.2,88.45,86.52,86.83,168744.0,85.4872,85.7295,83.8588,84.1593,168744.0
2020-04-28 09:35:00,86.91,87.58,86.82,87.1,98927.0,84.2369,84.8862,84.1496,84.421,98927.0
2020-04-28 09:40:00,87.03,88.35,87.03,88.19,79173.0,84.3532,85.6326,84.3532,85.4775,79173.0
2020-04-28 09:45:00,88.19,88.52,87.9,88.45,105784.0,85.4775,85.7973,85.1964,85.7295,105784.0
2020-04-28 09:50:00,88.4,88.74,88.25,88.4,123153.0,85.681,86.0106,85.5356,85.681,123153.0
2020-04-28 09:55:00,88.36,88.43,87.31,87.35,74283.0,85.6423,85.7101,84.6245,84.6633,74283.0
2020-04-28 10:00:00,87.29,87.53,86.38,86.7,94056.0,84.6052,84.8378,83.7232,84.0333,94056.0
2020-04-28 10:05:00,86.72,87.47,86.72,87.37,76733.0,84.0527,84.7796,84.0527,84.6827,76733.0
2020-04-28 10:10:00,87.36,87.38,86.97,87.2,30437.0,84.673,84.6924,84.295,84.5179,30437.0
2020-04-28 10:15:00,87.11,87.77,87.07,87.58,64572.0,84.4307,85.0704,84.3919,84.8862,64572.0
2020-04-28 10:20:00,87.59,87.59,86.78,86.97,35268.0,84.8959,84.8959,84.1109,84.295,35268.0
2020-04-28 10:25:00,86.88,87.21,86.82,87.12,20944.0,84.2078,84.5276,84.1496,84.4404,20944.0
2020-04-28 10:30:00,87.13,87.28,86.97,86.99,19493.0,84.4501,84.5955,84.295,84.3144,19493.0
2020-04-28 10:35:00,86.99,87.27,86.94,87.07,19638.0,84.3144,84.5858,84.2659,84.3919,19638.0
2020-04-28 10:40:00,87.09,87.1,86.26,86.27,92610.0,84.4113,84.421,83.6068,83.6165,92610.0
2020-04-28 10:45:00,86.33,86.43,85.75,86.15,49870.0,83.6747,83.7716,83.1125,83.5002,49870.0
2020-04-28 10:50:00,86.06,86.13,85.03,85.04,44196.0,83.413,83.4808,82.4147,82.4244,44196.0
2020-04-28 10:55:00,85.11,85.11,84.57,84.77,103305.0,82.4922,82.4922,81.9688,82.1627,103305.0
2020-04-28 11:00:00,84.71,85.47,84.52,85.33,39746.0,82.1045,82.8411,81.9204,82.7054,39746.0
2020-04-28 11:05:00,85.34,86.26,85.04,86.03,64278.0,82.7151,83.6068,82.4244,83.3839,64278.0
2020-04-28 11:10:00,86.03,86.57,86.01,86.09,44776.0,83.3839,83.9073,83.3645,83.4421,44776.0
2020-04-28 11:15:00,86.01,86.2,85.7,86.0,20815.0,83.3645,83.5487,83.0641,83.3548,20815.0
2020-04-28 11:20:00,86.1,86.38,85.9,85.99,13651.0,83.4518,83.7232,83.2579,83.3451,13651.0
2020-04-28 11:25:00,86.02,86.48,85.99,86.31,69168.0,83.3742,83.8201,83.3451,83.6553,69168.0
2020-04-28 11:30:00,86.28,86.75,86.23,86.47,22815.0,83.6262,84.0818,83.5778,83.8104,22815.0
2020-04-28 11:35:00,86.42,86.5,86.09,86.09,36872.0,83.7619,83.8395,83.4421,83.4421,36872.0
2020-04-28 11:40:00,86.02,86.11,85.79,86.1,18441.0,83.3742,83.4615,83.1513,83.4518,18441.0
2020-04-28 11:45:00,86.23,86.45,86.17,86.3,12778.0,83.5778,83.791,83.5196,83.6456,12778.0
2020-04-28 11:50:00,86.38,86.38,85.72,86.12,19357.0,83.7232,83.7232,83.0835,83.4712,19357.0
2020-04-28 11:55:00,86.15,86.4,85.93,86.39,7038.0,83.5002,83.7425,83.287,83.7328,7038.0
2020-04-28 12:00:00,86.42,86.5,86.08,86.25,15456.0,83.7619,83.8395,83.4324,83.5972,15456.0
2020-04-28 12:05:00,86.33,86.51,86.33,86.41,20302.0,83.6747,83.8492,83.6747,83.7522,20302.0
2020-04-28 12:10:00,86.42,86.71,86.34,86.4,30052.0,83.7619,84.043,83.6844,83.7425,30052.0
2020-04-28 12:15:00,86.35,86.36,85.61,85.74,24621.0,83.6941,83.7038,82.9768,83.1028,24621.0
2020-04-28 12:20:00,85.79,86.1,85.65,85.8,20817.0,83.1513,83.4518,83.0156,83.161,20817.0
2020-04-28 12:25:00,85.82,86.0,85.78,85.94,24712.0,83.1804,83.3548,83.1416,83.2967,24712.0
2020-04-28 12:30:00,85.92,86.31,85.82,86.3,44404.0,83.2773,83.6553,83.1804,83.6456,44404.0
2020-04-28 12:35:00,86.27,86.4,86.11,86.33,13803.0,83.6165,83.7425,83.4615,83.6747,13803.0
2020-04-28 12:40:00,86.34,86.56,86.21,86.54,10995.0,83.6844,83.8976,83.5584,83.8782,10995.0
2020-04-28 12:45:00,86.48,86.57,86.11,86.46,18239.0,83.8201,83.9073,83.4615,83.8007,18239.0
2020-04-28 12:50:00,86.45,86.59,86.28,86.35,11784.0,83.791,83.9267,83.6262,83.6941,11784.0
2020-04-28 12:55:00,86.37,86.79,86.37,86.65,13734.0,83.7135,84.1205,83.7135,83.9848,13734.0
2020-04-28 13:00:00,86.66,86.91,86.64,86.89,11764.0,83.9945,84.2369,83.9752,84.2175,11764.0
2020-04-28 13:05:00,86.88,86.91,86.66,86.71,9793.0,84.2078,84.2369,83.9945,84.043,9793.0
2020-04-28 13:10:00,86.75,86.83,86.49,86.58,12394.0,84.0818,84.1593,83.8298,83.917,12394.0
2020-04-28 13:15:00,86.59,86.65,86.4,86.43,10015.0,83.9267,83.9848,83.7425,83.7716,10015.0
2020-04-28 13:20:00,86.45,86.65,86.35,86.65,9327.0,83.791,83.9848,83.6941,83.9848,9327.0
2020-04-28 13:25:00,86.66,86.93,86.63,86.83,24924.0,83.9945,84.2562,83.9655,84.1593,24924.0
2020-04-28 13:30:00,86.73,86.93,86.64,86.79,11015.0,84.0624,84.2562,83.9752,84.1205,11015.0
2020-04-28 13:35:00,86.8,86.82,86.67,86.73,14657.0,84.1302,84.1496,84.0042,84.0624,14657.0
2020-04-28 13:40:00,86.73,87.19,86.73,87.16,24601.0,84.0624,84.5082,84.0624,84.4792,24601.0
2020-04-28 13:45:00,87.16,87.22,87.0,87.0,19053.0,84.4792,84.5373,84.3241,84.3241,19053.0
2020-04-28 13:50:00,86.97,87.02,86.86,87.0,9569.0,84.295,84.3435,84.1884,84.3241,9569.0
2020-04-28 13:55:00,86.98,86.99,86.65,86.67,14463.0,84.3047,84.3144,83.9848,84.0042,14463.0
2020-04-28 14:00:00,86.74,86.97,86.7,86.92,24307.0,84.0721,84.295,84.0333,84.2465,24307.0
2020-04-28 14:05:00,86.89,86.95,86.75,86.9,8366.0,84.2175,84.2756,84.0818,84.2272,8366.0
2020-04-28 14:10:00,86.91,87.33,86.91,87.28,24105.0,84.2369,84.6439,84.2369,84.5955,24105.0
2020-04-28 14:15:00,87.28,87.43,87.17,87.17,24583.0,84.5955,84.7409,84.4889,84.4889,24583.0
2020-04-28 14:20:00,87.15,87.48,87.12,87.45,15678.0,84.4695,84.7893,84.4404,84.7602,15678.0
2020-04-28 14:25:00,87.45,87.65,87.32,87.49,25565.0,84.7602,84.9541,84.6342,84.799,25565.0
2020-04-28 14:30:00,87.5,87.79,87.49,87.58,29090.0,84.8087,85.0898,84.799,84.8862,29090.0
2020-04-28 14:35:00,87.57,87.63,86.89,86.93,57877.0,84.8766,84.9347,84.2175,84.2562,57877.0
2020-04-28 14:40:00,86.94,87.19,86.93,86.96,20009.0,84.2659,84.5082,84.2562,84.2853,20009.0
2020-04-28 14:45:00,86.88,87.52,86.88,87.49,21896.0,84.2078,84.8281,84.2078,84.799,21896.0
2020-04-28 14:50:00,87.45,87.66,87.28,87.28,39302.0,84.7602,84.9638,84.5955,84.5955,39302.0
2020-04-28 14:55:00,87.33,87.45,87.1,87.21,27351.0,84.6439,84.7602,84.421,84.5276,27351.0
2020-04-28 15:00:00,87.25,87.51,87.18,87.44,21340.0,84.5664,84.8184,84.4985,84.7506,21340.0
2020-04-28 15:05:00,87.46,87.51,87.32,87.46,36387.0,84.7699,84.8184,84.6342,84.7699,36387.0
2020-04-28 15:10:00,87.41,87.57,87.3,87.46,43758.0,84.7215,84.8766,84.6149,84.7699,43758.0
2020-04-28 15:15:00,87.46,87.73,87.41,87.7,19555.0,84.7699,85.0316,84.7215,85.0026,19555.0
2020-04-28 15:20:00,87.72,88.0,87.38,87.68,59331.0,85.0219,85.2933,84.6924,84.9832,59331.0
2020-04-28 15:25:00,87.75,87.87,87.71,87.75,24611.0,85.051,85.1673,85.0122,85.051,24611.0
2020-04-28 15:30:00,87.78,88.1,87.71,87.82,71540.0,85.0801,85.3903,85.0122,85.1189,71540.0
2020-04-28 15:35:00,87.79,87.85,87.63,87.73,37782.0,85.0898,85.1479,84.9347,85.0316,37782.0
2020-04-28 15:40:00,87.69,87.72,87.58,87.6,43011.0,84.9929,85.0219,84.8862,84.9056,43011.0
2020-04-28 15:45:00,87.59,87.6,87.28,87.32,68349.0,84.8959,84.9056,84.5955,84.6342,68349.0
2020-04-28 15:50:00,87.32,87.49,87.28,87.46,129086.0,84.6342,84.799,84.5955,84.7699,129086.0
2020-04-28 15:55:00,87.46,87.56,87.3,87.45,219353.0,84.7699,84.8669,84.6149,84.7602,219353.0
2020-04-29 09:30:00,90.97,92.15,90.37,92.13,201029.0,88.172,89.3157,87.5904,89.2963,201029.0
2020-04-29 09:35:00,92.08,93.86,92.08,92.67,249309.0,89.2478,90.9731,89.2478,89.8197,249309.0
2020-04-29 09:40:00,92.56,93.11,91.85,92.48,148548.0,89.7131,90.2462,89.0249,89.6355,148548.0
2020-04-29 09:45:00,92.47,92.85,91.38,91.54,72536.0,89.6258,89.9942,88.5694,88.7244,72536.0
2020-04-29 09:50:00,91.55,92.36,91.39,92.36,92161.0,88.7341,89.5192,88.5791,89.5192,92161.0
2020-04-29 09:55:00,92.23,92.92,92.22,92.77,85639.0,89.3932,90.062,89.3835,89.9166,85639.0
2020-04-29 10:00:00,92.8,93.1,92.65,92.84,81103.0,89.9457,90.2365,89.8003,89.9845,81103.0
2020-04-29 10:05:00,92.82,92.89,92.23,92.37,42274.0,89.9651,90.0329,89.3932,89.5289,42274.0
2020-04-29 10:10:00,92.37,92.86,92.07,92.8,56873.0,89.5289,90.0038,89.2381,89.9457,56873.0
2020-04-29 10:15:00,92.78,93.23,92.78,93.14,54169.0,89.9263,90.3625,89.9263,90.2752,54169.0
2020-04-29 10:20:00,93.11,93.68,92.86,93.68,85735.0,90.2462,90.7986,90.0038,90.7986,85735.0
2020-04-29 10:25:00,93.67,94.07,93.39,94.01,117771.0,90.7889,91.1766,90.5175,91.1185,117771.0
2020-04-29 10:30:00,94.03,94.45,94.0,94.35,148587.0,91.1379,91.5449,91.1088,91.448,148587.0
2020-04-29 10:35:00,94.4,94.94,94.4,94.83,111494.0,91.4965,92.0199,91.4965,91.9133,111494.0
2020-04-29 10:40:00,94.83,95.26,94.75,95.03,89800.0,91.9133,92.33,91.8357,92.1071,89800.0
2020-04-29 10:45:00,95.03,95.36,94.63,95.21,55046.0,92.1071,92.427,91.7194,92.2816,55046.0
2020-04-29 10:50:00,95.24,95.88,95.12,95.56,126520.0,92.3106,92.931,92.1943,92.6208,126520.0
2020-04-29 10:55:00,95.53,96.05,95.52,95.98,88826.0,92.5917,93.0957,92.582,93.0279,88826.0
2020-04-29 11:00:00,95.99,96.05,95.42,95.57,87178.0,93.0376,93.0957,92.4851,92.6305,87178.0
2020-04-29 11:05:00,95.6,96.21,95.57,95.81,113538.0,92.6596,93.2508,92.6305,92.8631,113538.0
2020-04-29 11:10:00,95.8,96.25,95.67,95.69,61824.0,92.8534,93.2896,92.7274,92.7468,61824.0
2020-04-29 11:15:00,95.71,95.87,95.45,95.86,47605.0,92.7662,92.9213,92.5142,92.9116,47605.0
2020-04-29 11:20:00,95.84,96.32,95.75,96.29,80653.0,92.8922,93.3574,92.805,93.3283,80653.0
2020-04-29 11:25:00,96.29,96.38,96.1,96.13,66830.0,93.3283,93.4156,93.1442,93.1733,66830.0
2020-04-29 11:30:00,96.13,96.47,95.93,96.46,94525.0,93.1733,93.5028,92.9794,93.4931,94525.0
2020-04-29 11:35:00,96.45,96.83,96.28,96.79,70804.0,93.4834,93.8517,93.3187,93.813,70804.0
2020-04-29 11:40:00,96.79,96.85,96.36,96.45,70236.0,93.813,93.8711,93.3962,93.4834,70236.0
2020-04-29 11:45:00,96.43,96.69,96.11,96.45,81751.0,93.464,93.716,93.1539,93.4834,81751.0
2020-04-29 11:50:00,96.38,96.51,95.79,95.84,65152.0,93.4156,93.5416,92.8437,92.8922,65152.0
2020-04-29 11:55:00,95.8,95.89,95.61,95.81,29998.0,92.8534,92.9406,92.6693,92.8631,29998.0
2020-04-29 12:00:00,95.83,96.1,95.83,96.02,24035.0,92.8825,93.1442,92.8825,93.0667,24035.0
2020-04-29 12:05:00,96.03,96.42,96.01,96.28,39576.0,93.0763,93.4543,93.057,93.3187,39576.0
2020-04-29 12:10:00,96.27,96.27,95.84,96.07,34601.0,93.309,93.309,92.8922,93.1151,34601.0
2020-04-29 12:15:00,96.03,96.1,95.7,95.76,28641.0,93.0763,93.1442,92.7565,92.8146,28641.0
2020-04-29 12:20:00,95.75,96.24,95.6,96.14,57551.0,92.805,93.2799,92.6596,93.183,57551.0
2020-04-29 12:25:00,96.14,96.2,95.87,96.2,39878.0,93.183,93.2411,92.9213,93.2411,39878.0
2020-04-29 12:30:00,96.18,96.48,96.18,96.33,23431.0,93.2217,93.5125,93.2217,93.3671,23431.0
2020-04-29 12:35:00,96.34,96.57,96.25,96.5,15389.0,93.3768,93.5997,93.2896,93.5319,15389.0
2020-04-29 12:40:00,96.49,96.96,96.47,96.72,53960.0,93.5222,93.9777,93.5028,93.7451,53960.0
2020-04-29 12:45:00,96.78,97.0,96.71,96.98,49325.0,93.8033,94.0165,93.7354,93.9971,49325.0
2020-04-29 12:50:00,96.95,97.08,96.71,97.0,82380.0,93.968,94.094,93.7354,94.0165,82380.0
2020-04-29 12:55:00,96.98,97.13,96.75,96.88,37526.0,93.9971,94.1425,93.7742,93.9002,37526.0
2020-04-29 13:00:00,96.9,97.35,96.9,97.23,48956.0,93.9196,94.3557,93.9196,94.2394,48956.0
2020-04-29 13:05:00,97.23,97.45,97.15,97.2,51074.0,94.2394,94.4527,94.1619,94.2104,51074.0
2020-04-29 13:10:00,97.14,97.27,97.07,97.23,29103.0,94.1522,94.2782,94.0844,94.2394,29103.0
2020-04-29 13:15:00,97.21,97.22,96.79,96.83,29251.0,94.22,94.2297,93.813,93.8517,29251.0
2020-04-29 13:20:00,96.84,96.89,96.31,96.38,42227.0,93.8614,93.9099,93.3477,93.4156,42227.0
2020-04-29 13:25:00,96.39,96.68,96.37,96.56,37999.0,93.4253,93.7064,93.4059,93.59,37999.0
2020-04-29 13:30:00,96.55,96.59,96.0,96.23,61770.0,93.5803,93.6191,93.0473,93.2702,61770.0
2020-04-29 13:35:00,96.25,96.25,95.76,95.98,50851.0,93.2896,93.2896,92.8146,93.0279,50851.0
2020-04-29 13:40:00,96.01,96.15,95.66,95.8,34571.0,93.057,93.1927,92.7177,92.8534,34571.0
2020-04-29 13:45:00,95.85,96.0,95.51,95.77,56956.0,92.9019,93.0473,92.5723,92.8243,56956.0
2020-04-29 13:50:00,95.8,95.9,95.71,95.71,32036.0,92.8534,92.9503,92.7662,92.7662,32036.0
2020-04-29 13:55:00,95.73,95.86,95.1,95.33,43600.0,92.7856,92.9116,92.1749,92.3979,43600.0
2020-04-29 14:00:00,95.43,95.59,94.85,95.34,66775.0,92.4948,92.6499,91.9326,92.4076,66775.0
2020-04-29 14:05:00,95.31,95.41,95.06,95.23,33213.0,92.3785,92.4754,92.1362,92.3009,33213.0
2020-04-29 14:10:00,95.28,95.61,94.9,95.35,125473.0,92.3494,92.6693,91.9811,92.4173,125473.0
2020-04-29 14:15:00,95.37,95.84,95.18,95.26,67346.0,92.4366,92.8922,92.2525,92.33,67346.0
2020-04-29 14:20:00,95.26,95.54,95.1,95.49,62799.0,92.33,92.6014,92.1749,92.553,62799.0
2020-04-29 14:25:00,95.49,96.13,95.44,95.92,82512.0,92.553,93.1733,92.5045,92.9697,82512.0
2020-04-29 14:30:00,95.87,95.97,95.42,95.72,42668.0,92.9213,93.0182,92.4851,92.7759,42668.0
2020-04-29 14:35:00,95.75,95.86,95.37,95.53,45991.0,92.805,92.9116,92.4366,92.5917,45991.0
2020-04-29 14:40:00,95.56,95.69,95.31,95.54,115963.0,92.6208,92.7468,92.3785,92.6014,115963.0
2020-04-29 14:45:00,95.54,95.91,95.47,95.55,66382.0,92.6014,92.96,92.5336,92.6111,66382.0
2020-04-29 14:50:00,95.55,95.65,95.15,95.35,24178.0,92.6111,92.708,92.2234,92.4173,24178.0
2020-04-29 14:55:00,95.31,95.78,95.28,95.73,35149.0,92.3785,92.834,92.3494,92.7856,35149.0
2020-04-29 15:00:00,95.74,96.19,95.62,96.18,100934.0,92.7953,93.2314,92.679,93.2217,100934.0
2020-04-29 15:05:00,96.16,96.38,96.08,96.27,75552.0,93.2023,93.4156,93.1248,93.309,75552.0
2020-04-29 15:10:00,96.27,96.46,96.11,96.46,57952.0,93.309,93.4931,93.1539,93.4931,57952.0
2020-04-29 15:15:00,96.44,96.54,95.51,95.52,79209.0,93.4737,93.5707,92.5723,92.582,79209.0
2020-04-29 15:20:00,95.53,96.08,95.4,96.08,40971.0,92.5917,93.1248,92.4657,93.1248,40971.0
2020-04-29 15:25:00,96.09,96.28,95.97,96.0,47211.0,93.1345,93.3187,93.0182,93.0473,47211.0
2020-04-29 15:30:00,96.01,96.01,95.79,95.91,60764.0,93.057,93.057,92.8437,92.96,60764.0
2020-04-29 15:35:00,95.91,95.97,95.81,95.89,52118.0,92.96,93.0182,92.8631,92.9406,52118.0
2020-04-29 15:40:00,95.86,95.98,95.83,95.91,61423.0,92.9116,93.0279,92.8825,92.96,61423.0
2020-04-29 15:45:00,95.9,96.24,95.76,96.02,127323.0,92.9503,93.2799,92.8146,93.0667,127323.0
2020-04-29 15:50:00,96.05,96.34,95.85,96.11,226848.0,93.0957,93.3768,92.9019,93.1539,226848.0
2020-04-29 15:55:00,96.08,96.18,95.91,96.0,319038.0,93.1248,93.2217,92.96,93.0473,319038.0
2020-04-30 09:30:00,93.6,93.9,92.13,92.94,216430.0,90.7211,91.0119,89.2963,90.0814,216430.0
2020-04-30 09:35:00,92.94,93.1,91.06,91.38,76275.0,90.0814,90.2365,88.2592,88.5694,76275.0
2020-04-30 09:40:00,91.36,92.5,91.35,91.75,84532.0,88.55,89.6549,88.5403,88.928,84532.0
2020-04-30 09:45:00,91.77,93.21,91.48,93.12,99579.0,88.9474,90.3431,88.6663,90.2558,99579.0
2020-04-30 09:50:00,93.13,93.6,92.55,92.86,150705.0,90.2655,90.7211,89.7034,90.0038,150705.0
2020-04-30 09:55:00,92.78,93.42,92.6,93.07,127928.0,89.9263,90.5466,89.7518,90.2074,127928.0
2020-04-30 10:00:00,93.11,93.64,92.95,93.0,75069.0,90.2462,90.7599,90.0911,90.1395,75069.0
2020-04-30 10:05:00,92.98,93.6,92.86,93.04,72327.0,90.1202,90.7211,90.0038,90.1783,72327.0
2020-04-30 10:10:00,93.05,93.38,92.95,93.2,54639.0,90.188,90.5079,90.0911,90.3334,54639.0
2020-04-30 10:15:00,93.22,93.22,92.52,92.71,82485.0,90.3528,90.3528,89.6743,89.8585,82485.0
2020-04-30 10:20:00,92.71,92.78,92.31,92.37,32968.0,89.8585,89.9263,89.4708,89.5289,32968.0
2020-04-30 10:25:00,92.37,92.8,92.2,92.76,44014.0,89.5289,89.9457,89.3641,89.9069,44014.0
2020-04-30 10:30:00,92.75,92.92,92.68,92.81,60057.0,89.8972,90.062,89.8294,89.9554,60057.0
2020-04-30 10:35:00,92.78,93.11,92.6,92.6,40143.0,89.9263,90.2462,89.7518,89.7518,40143.0
2020-04-30 10:40:00,92.59,92.59,91.71,91.79,74966.0,89.7421,89.7421,88.8892,88.9668,74966.0
2020-04-30 10:45:00,91.77,92.41,91.75,92.34,57096.0,88.9474,89.5677,88.928,89.4998,57096.0
2020-04-30 10:50:00,92.44,92.5,92.06,92.27,21821.0,89.5968,89.6549,89.2285,89.432,21821.0
2020-04-30 10:55:00,92.2,92.25,91.8,91.81,49093.0,89.3641,89.4126,88.9764,88.9861,49093.0
2020-04-30 11:00:00,91.81,92.01,91.6,91.83,61008.0,88.9861,89.18,88.7826,89.0055,61008.0
2020-04-30 11:05:00,91.83,91.83,91.26,91.54,39480.0,89.0055,89.0055,88.4531,88.7244,39480.0
2020-04-30 11:10:00,91.53,91.74,91.42,91.56,44233.0,88.7148,88.9183,88.6081,88.7438,44233.0
2020-04-30 11:15:00,91.55,91.71,91.29,91.51,60286.0,88.7341,88.8892,88.4821,88.6954,60286.0
2020-04-30 11:20:00,91.52,91.68,91.4,91.56,69149.0,88.7051,88.8601,88.5888,88.7438,69149.0
2020-04-30 11:25:00,91.52,91.9,91.43,91.53,28748.0,88.7051,89.0734,88.6178,88.7148,28748.0
2020-04-30 11:30:00,91.45,91.76,91.44,91.5,21957.0,88.6372,88.9377,88.6275,88.6857,21957.0
2020-04-30 11:35:00,91.55,91.81,91.47,91.8,23673.0,88.7341,88.9861,88.6566,88.9764,23673.0
2020-04-30 11:40:00,91.8,91.84,91.56,91.76,13054.0,88.9764,89.0152,88.7438,88.9377,13054.0
2020-04-30 11:45:00,91.76,91.83,91.42,91.45,22621.0,88.9377,89.0055,88.6081,88.6372,22621.0
2020-04-30 11:50:00,91.43,91.56,91.33,91.37,30672.0,88.6178,88.7438,88.5209,88.5597,30672.0
2020-04-30 11:55:00,91.37,91.48,91.15,91.15,48198.0,88.5597,88.6663,88.3464,88.3464,48198.0
2020-04-30 12:00:00,91.13,91.16,90.39,90.46,75768.0,88.3271,88.3561,87.6098,87.6777,75768.0
2020-04-30 12:05:00,90.41,90.47,90.06,90.33,53894.0,87.6292,87.6874,87.29,87.5517,53894.0
2020-04-30 12:10:00,90.3,90.51,90.22,90.45,47458.0,87.5226,87.7261,87.445,87.668,47458.0
2020-04-30 12:15:00,90.45,90.47,90.01,90.05,38041.0,87.668,87.6874,87.2415,87.2803,38041.0
2020-04-30 12:20:00,90.06,90.11,89.68,89.93,68068.0,87.29,87.3384,86.9217,87.164,68068.0
2020-04-30 12:25:00,89.89,90.01,89.7,89.75,22779.0,87.1252,87.2415,86.941,86.9895,22779.0
2020-04-30 12:30:00,89.77,89.77,89.41,89.5,45815.0,87.0089,87.0089,86.66,86.7472,45815.0
2020-04-30 12:35:00,89.47,89.96,89.45,89.75,59481.0,86.7181,87.193,86.6987,86.9895,59481.0
2020-04-30 12:40:00,89.74,89.79,89.62,89.66,76021.0,86.9798,87.0283,86.8635,86.9023,76021.0
2020-04-30 12:45:00,89.65,90.04,89.62,90.0,45958.0,86.8926,87.2706,86.8635,87.2318,45958.0
2020-04-30 12:50:00,90.0,90.04,89.84,90.01,21481.0,87.2318,87.2706,87.0767,87.2415,21481.0
2020-04-30 12:55:00,90.05,90.26,89.92,90.2,64724.0,87.2803,87.4838,87.1543,87.4257,64724.0
2020-04-30 13:00:00,90.2,90.2,89.75,89.77,18697.0,87.4257,87.4257,86.9895,87.0089,18697.0
2020-04-30 13:05:00,89.74,89.96,89.65,89.87,18426.0,86.9798,87.193,86.8926,87.1058,18426.0
2020-04-30 13:10:00,89.86,90.35,89.8,90.27,114633.0,87.0961,87.571,87.038,87.4935,114633.0
2020-04-30 13:15:00,90.26,90.32,90.11,90.24,17371.0,87.4838,87.542,87.3384,87.4644,17371.0
2020-04-30 13:20:00,90.25,90.32,90.0,90.23,41565.0,87.4741,87.542,87.2318,87.4547,41565.0
2020-04-30 13:25:00,90.23,90.4,90.12,90.12,69254.0,87.4547,87.6195,87.3481,87.3481,69254.0
2020-04-30 13:30:00,90.1,90.21,89.71,89.72,32228.0,87.3287,87.4354,86.9507,86.9604,32228.0
2020-04-30 13:35:00,89.75,89.86,89.45,89.59,19691.0,86.9895,87.0961,86.6987,86.8344,19691.0
2020-04-30 13:40:00,89.61,89.61,89.32,89.51,18150.0,86.8538,86.8538,86.5727,86.7569,18150.0
2020-04-30 13:45:00,89.53,89.53,89.27,89.34,17842.0,86.7763,86.7763,86.5243,86.5921,17842.0
2020-04-30 13:50:00,89.37,89.8,89.37,89.65,19576.0,86.6212,87.038,86.6212,86.8926,19576.0
2020-04-30 13:55:00,89.6,89.77,89.48,89.49,11793.0,86.8441,87.0089,86.7278,86.7375,11793.0
2020-04-30 14:00:00,89.55,89.63,89.3,89.47,19277.0,86.7957,86.8732,86.5533,86.7181,19277.0
2020-04-30 14:05:00,89.47,89.7,89.45,89.66,15498.0,86.7181,86.941,86.6987,86.9023,15498.0
2020-04-30 14:10:00,89.69,89.98,89.63,89.97,26101.0,86.9313,87.2124,86.8732,87.2027,26101.0
2020-04-30 14:15:00,89.97,90.02,89.65,89.73,55359.0,87.2027,87.2512,86.8926,86.9701,55359.0
2020-04-30 14:20:00,89.73,90.08,89.72,90.01,41359.0,86.9701,87.3094,86.9604,87.2415,41359.0
2020-04-30 14:25:00,90.01,90.17,89.98,90.13,29806.0,87.2415,87.3966,87.2124,87.3578,29806.0
2020-04-30 14:30:00,90.13,90.42,90.1,90.22,23100.0,87.3578,87.6389,87.3287,87.445,23100.0
2020-04-30 14:35:00,90.23,90.25,89.98,90.1,20234.0,87.4547,87.4741,87.2124,87.3287,20234.0
2020-04-30 14:40:00,90.07,90.18,89.97,90.03,15933.0,87.2997,87.4063,87.2027,87.2609,15933.0
2020-04-30 14:45:00,90.11,90.18,90.03,90.14,10237.0,87.3384,87.4063,87.2609,87.3675,10237.0
2020-04-30 14:50:00,90.16,90.31,90.01,90.11,17064.0,87.3869,87.5323,87.2415,87.3384,17064.0
2020-04-30 14:55:00,90.08,90.25,90.01,90.2,81301.0,87.3094,87.4741,87.2415,87.4257,81301.0
2020-04-30 15:00:00,90.15,90.44,90.15,90.23,32532.0,87.3772,87.6583,87.3772,87.4547,32532.0
2020-04-30 15:05:00,90.25,90.62,90.25,90.56,61194.0,87.4741,87.8327,87.4741,87.7746,61194.0
2020-04-30 15:10:00,90.52,90.67,90.45,90.61,35175.0,87.7358,87.8812,87.668,87.823,35175.0
2020-04-30 15:15:00,90.61,90.99,90.38,90.44,53357.0,87.823,88.1914,87.6001,87.6583,53357.0
2020-04-30 15:20:00,90.46,90.49,90.23,90.4,29775.0,87.6777,87.7067,87.4547,87.6195,29775.0
2020-04-30 15:25:00,90.38,90.44,90.28,90.4,29288.0,87.6001,87.6583,87.5032,87.6195,29288.0
2020-04-30 15:30:00,90.42,90.72,90.42,90.62,27099.0,87.6389,87.9297,87.6389,87.8327,27099.0
2020-04-30 15:35:00,90.63,90.73,90.47,90.65,27673.0,87.8424,87.9394,87.6874,87.8618,27673.0
2020-04-30 15:40:00,90.65,90.67,90.32,90.48,46561.0,87.8618,87.8812,87.542,87.697,46561.0
2020-04-30 15:45:00,90.47,90.54,90.25,90.46,44433.0,87.6874,87.7552,87.4741,87.6777,44433.0
2020-04-30 15:50:00,90.48,91.35,90.47,91.34,174050.0,87.697,88.5403,87.6874,88.5306,174050.0
2020-04-30 15:55:00,91.34,91.38,90.88,90.94,200058.0,88.5306,88.5694,88.0847,88.1429,200058.0
2020-05-01 09:30:00,87.09,88.48,87.0,88.0,129205.0,84.4113,85.7586,84.3241,85.2933,129205.0
2020-05-01 09:35:00,87.93,88.31,87.4,87.87,54216.0,85.2255,85.5938,84.7118,85.1673,54216.0
2020-05-01 09:40:00,87.73,87.8,86.17,86.2,66757.0,85.0316,85.0995,83.5196,83.5487,66757.0
2020-05-01 09:45:00,86.16,86.49,85.62,86.19,132654.0,83.5099,83.8298,82.9865,83.539,132654.0
2020-05-01 09:50:00,86.18,86.32,85.3,85.34,82100.0,83.5293,83.665,82.6764,82.7151,82100.0
2020-05-01 09:55:00,85.39,85.98,85.31,85.7,65136.0,82.7636,83.3355,82.6861,83.0641,65136.0
2020-05-01 10:00:00,85.76,86.24,85.62,85.87,128838.0,83.1222,83.5875,82.9865,83.2288,128838.0
2020-05-01 10:05:00,85.93,86.59,85.93,86.15,70267.0,83.287,83.9267,83.287,83.5002,70267.0
2020-05-01 10:10:00,86.08,86.38,85.75,86.38,119810.0,83.4324,83.7232,83.1125,83.7232,119810.0
2020-05-01 10:15:00,86.36,86.36,85.81,85.97,66993.0,83.7038,83.7038,83.1707,83.3258,66993.0
2020-05-01 10:20:00,85.96,86.3,85.76,85.9,80738.0,83.3161,83.6456,83.1222,83.2579,80738.0
2020-05-01 10:25:00,85.99,86.23,85.82,86.0,90763.0,83.3451,83.5778,83.1804,83.3548,90763.0
2020-05-01 10:30:00,86.01,86.19,85.8,86.14,37923.0,83.3645,83.539,83.161,83.4905,37923.0
2020-05-01 10:35:00,86.18,86.53,86.14,86.34,73452.0,83.5293,83.8685,83.4905,83.6844,73452.0
2020-05-01 10:40:00,86.34,86.62,86.25,86.56,32002.0,83.6844,83.9558,83.5972,83.8976,32002.0
2020-05-01 10:45:00,86.5,86.74,86.42,86.44,26660.0,83.8395,84.0721,83.7619,83.7813,26660.0
2020-05-01 10:50:00,86.41,86.6,86.25,86.53,21551.0,83.7522,83.9364,83.5972,83.8685,21551.0
2020-05-01 10:55:00,86.51,86.84,86.32,86.4,21946.0,83.8492,84.169,83.665,83.7425,21946.0
2020-05-01 11:00:00,86.36,86.37,86.18,86.29,15846.0,83.7038,83.7135,83.5293,83.6359,15846.0
2020-05-01 11:05:00,86.32,86.61,86.22,86.58,20940.0,83.665,83.9461,83.5681,83.917,20940.0
2020-05-01 11:10:00,86.61,86.69,86.37,86.63,20378.0,83.9461,84.0236,83.7135,83.9655,20378.0
2020-05-01 11:15:00,86.6,86.77,86.43,86.63,14126.0,83.9364,84.1012,83.7716,83.9655,14126.0
2020-05-01 11:20:00,86.62,86.65,86.43,86.51,12769.0,83.9558,83.9848,83.7716,83.8492,12769.0
2020-05-01 11:25:00,86.5,86.65,86.28,86.35,15479.0,83.8395,83.9848,83.6262,83.6941,15479.0
2020-05-01 11:30:00,86.32,86.32,85.86,85.86,42430.0,83.665,83.665,83.2191,83.2191,42430.0
2020-05-01 11:35:00,85.87,86.02,85.74,85.8,28924.0,83.2288,83.3742,83.1028,83.161,28924.0
2020-05-01 11:40:00,85.79,85.79,85.3,85.31,34267.0,83.1513,83.1513,82.6764,82.6861,34267.0
2020-05-01 11:45:00,85.31,85.38,84.66,84.72,63772.0,82.6861,82.7539,82.0561,82.1142,63772.0
2020-05-01 11:50:00,84.69,84.8,84.48,84.48,45690.0,82.0851,82.1918,81.8816,81.8816,45690.0
2020-05-01 11:55:00,84.47,84.9,84.3,84.9,71186.0,81.8719,82.2887,81.7071,82.2887,71186.0
2020-05-01 12:00:00,84.91,85.3,84.73,85.22,56447.0,82.2984,82.6764,82.1239,82.5988,56447.0
2020-05-01 12:05:00,85.15,85.46,85.1,85.23,30023.0,82.531,82.8315,82.4825,82.6085,30023.0
2020-05-01 12:10:00,85.23,85.64,85.19,85.56,38119.0,82.6085,83.0059,82.5698,82.9284,38119.0
2020-05-01 12:15:00,85.56,85.78,85.4,85.6,32103.0,82.9284,83.1416,82.7733,82.9671,32103.0
2020-05-01 12:20:00,85.61,85.68,85.46,85.48,37580.0,82.9768,83.0447,82.8315,82.8508,37580.0
2020-05-01 12:25:00,85.48,85.57,85.25,85.25,15357.0,82.8508,82.9381,82.6279,82.6279,15357.0
2020-05-01 12:30:00,85.25,85.34,85.15,85.27,14615.0,82.6279,82.7151,82.531,82.6473,14615.0
2020-05-01 12:35:00,85.27,85.27,84.81,84.81,17283.0,82.6473,82.6473,82.2014,82.2014,17283.0
2020-05-01 12:40:00,84.8,84.88,84.58,84.62,17126.0,82.1918,82.2693,81.9785,82.0173,17126.0
2020-05-01 12:45:00,84.58,84.86,84.58,84.75,19684.0,81.9785,82.2499,81.9785,82.1433,19684.0
2020-05-01 12:50:00,84.73,84.9,84.72,84.9,17725.0,82.1239,82.2887,82.1142,82.2887,17725.0
2020-05-01 12:55:00,84.94,85.07,84.75,84.82,31622.0,82.3274,82.4534,82.1433,82.2111,31622.0
2020-05-01 13:00:00,84.84,85.2,84.74,85.18,23782.0,82.2305,82.5794,82.1336,82.5601,23782.0
2020-05-01 13:05:00,85.14,85.19,84.88,84.95,14505.0,82.5213,82.5698,82.2693,82.3371,14505.0
2020-05-01 13:10:00,84.93,85.01,84.82,84.88,13986.0,82.3178,82.3953,82.2111,82.2693,13986.0
2020-05-01 13:15:00,84.9,84.96,84.52,84.77,37548.0,82.2887,82.3468,81.9204,82.1627,37548.0
2020-05-01 13:20:00,84.79,84.9,84.71,84.76,17496.0,82.1821,82.2887,82.1045,82.153,17496.0
2020-05-01 13:25:00,84.77,85.2,84.76,85.1,22132.0,82.1627,82.5794,82.153,82.4825,22132.0
2020-05-01 13:30:00,85.04,85.18,84.97,85.0,24472.0,82.4244,82.5601,82.3565,82.3856,24472.0
2020-05-01 13:35:00,84.99,84.99,84.74,84.74,16906.0,82.3759,82.3759,82.1336,82.1336,16906.0
2020-05-01 13:40:00,84.73,84.84,84.42,84.47,24249.0,82.1239,82.2305,81.8234,81.8719,24249.0
2020-05-01 13:45:00,84.44,84.62,84.42,84.58,18622.0,81.8428,82.0173,81.8234,81.9785,18622.0
2020-05-01 13:50:00,84.59,84.82,84.58,84.76,20020.0,81.9882,82.2111,81.9785,82.153,20020.0
2020-05-01 13:55:00,84.76,84.96,84.73,84.92,21364.0,82.153,82.3468,82.1239,82.3081,21364.0
2020-05-01 14:00:00,84.92,84.93,84.72,84.87,32433.0,82.3081,82.3178,82.1142,82.2596,32433.0
2020-05-01 14:05:00,84.9,85.15,84.89,85.09,21346.0,82.2887,82.531,82.279,82.4728,21346.0
2020-05-01 14:10:00,85.09,85.13,84.9,85.12,20660.0,82.4728,82.5116,82.2887,82.5019,20660.0
2020-05-01 14:15:00,85.12,85.12,84.9,84.97,18527.0,82.5019,82.5019,82.2887,82.3565,18527.0
2020-05-01 14:20:00,84.98,85.3,84.96,85.28,21520.0,82.3662,82.6764,82.3468,82.657,21520.0
2020-05-01 14:25:00,85.28,85.48,85.27,85.43,21792.0,82.657,82.8508,82.6473,82.8024,21792.0
2020-05-01 14:30:00,85.41,85.41,85.2,85.21,11888.0,82.783,82.783,82.5794,82.5891,11888.0
2020-05-01 14:35:00,85.21,85.37,85.14,85.36,16620.0,82.5891,82.7442,82.5213,82.7345,16620.0
2020-05-01 14:40:00,85.33,85.44,85.12,85.22,37146.0,82.7054,82.8121,82.5019,82.5988,37146.0
2020-05-01 14:45:00,85.2,85.29,85.17,85.2,14875.0,82.5794,82.6667,82.5504,82.5794,14875.0
2020-05-01 14:50:00,85.19,85.19,84.93,84.97,31712.0,82.5698,82.5698,82.3178,82.3565,31712.0
2020-05-01 14:55:00,84.98,85.01,84.75,84.79,33230.0,82.3662,82.3953,82.1433,82.1821,33230.0
2020-05-01 15:00:00,84.79,85.15,84.75,84.91,32758.0,82.1821,82.531,82.1433,82.2984,32758.0
2020-05-01 15:05:00,84.9,85.06,84.87,84.98,21784.0,82.2887,82.4438,82.2596,82.3662,21784.0
2020-05-01 15:10:00,84.95,85.27,84.9,85.09,25863.0,82.3371,82.6473,82.2887,82.4728,25863.0
2020-05-01 15:15:00,85.11,85.23,85.08,85.16,37419.0,82.4922,82.6085,82.4631,82.5407,37419.0
2020-05-01 15:20:00,85.15,85.21,84.89,84.9,19815.0,82.531,82.5891,82.279,82.2887,19815.0
2020-05-01 15:25:00,84.88,84.9,84.72,84.73,25061.0,82.2693,82.2887,82.1142,82.1239,25061.0
2020-05-01 15:30:00,84.72,84.74,84.48,84.49,43291.0,82.1142,82.1336,81.8816,81.8913,43291.0
2020-05-01 15:35:00,84.48,84.52,84.37,84.51,52400.0,81.8816,81.9204,81.775,81.9107,52400.0
2020-05-01 15:40:00,84.53,84.58,84.24,84.45,41131.0,81.9301,81.9785,81.649,81.8525,41131.0
2020-05-01 15:45:00,84.45,84.51,84.23,84.46,57485.0,81.8525,81.9107,81.6393,81.8622,57485.0
2020-05-01 15:50:00,84.53,84.58,84.36,84.56,98805.0,81.9301,81.9785,81.7653,81.9591,98805.0
2020-05-01 15:55:00,84.58,84.78,84.56,84.78,171382.0,81.9785,82.1724,81.9591,82.1724,171382.0
2020-05-04 09:30:00,81.79,82.0,80.75,81.07,123457.0,79.2743,79.4779,78.2663,78.5765,123457.0
2020-05-04 09:35:00,81.13,81.65,80.41,81.35,69730.0,78.6346,79.1386,77.9368,78.8479,69730.0
2020-05-04 09:40:00,81.36,83.43,81.36,83.27,118248.0,78.8576,80.8639,78.8576,80.7088,118248.0
2020-05-04 09:45:00,83.37,84.18,83.05,83.58,88003.0,80.8057,81.5908,80.4956,81.0093,88003.0
2020-05-04 09:50:00,83.57,83.92,82.83,83.65,78974.0,80.9996,81.3388,80.2823,81.0771,78974.0
2020-05-04 09:55:00,83.74,84.25,83.46,84.05,38698.0,81.1644,81.6587,80.893,81.4648,38698.0
2020-05-04 10:00:00,84.16,84.58,84.02,84.39,44937.0,81.5714,81.9785,81.4357,81.7944,44937.0
2020-05-04 10:05:00,84.45,85.07,84.37,84.37,68819.0,81.8525,82.4534,81.775,81.775,68819.0
2020-05-04 10:10:00,84.34,84.81,84.13,84.68,38477.0,81.7459,82.2014,81.5424,82.0754,38477.0
2020-05-04 10:15:00,84.63,85.6,84.57,85.32,38590.0,82.027,82.9671,81.9688,82.6958,38590.0
2020-05-04 10:20:00,85.29,85.29,84.05,84.05,32052.0,82.6667,82.6667,81.4648,81.4648,32052.0
2020-05-04 10:25:00,84.03,84.25,83.65,84.07,34420.0,81.4454,81.6587,81.0771,81.4842,34420.0
2020-05-04 10:30:00,83.96,83.96,83.24,83.4,37090.0,81.3776,81.3776,80.6797,80.8348,37090.0
2020-05-04 10:35:00,83.37,83.82,83.16,83.82,32029.0,80.8057,81.2419,80.6022,81.2419,32029.0
2020-05-04 10:40:00,83.71,84.09,83.45,83.95,24286.0,81.1353,81.5036,80.8833,81.3679,24286.0
2020-05-04 10:45:00,84.02,84.06,83.6,83.9,20272.0,81.4357,81.4745,81.0287,81.3194,20272.0
2020-05-04 10:50:00,83.88,83.93,83.48,83.77,17991.0,81.3,81.3485,80.9124,81.1934,17991.0
2020-05-04 10:55:00,83.71,83.71,83.07,83.1,19864.0,81.1353,81.1353,80.515,80.544,19864.0
2020-05-04 11:00:00,83.08,83.34,82.83,82.91,74928.0,80.5247,80.7767,80.2823,80.3599,74928.0
2020-05-04 11:05:00,82.82,83.02,82.63,82.73,29860.0,80.2727,80.4665,80.0885,80.1854,29860.0
2020-05-04 11:10:00,82.73,83.09,82.69,82.89,49883.0,80.1854,80.5343,80.1466,80.3405,49883.0
2020-05-04 11:15:00,82.93,83.14,82.74,82.86,17500.0,80.3793,80.5828,80.1951,80.3114,17500.0
2020-05-04 11:20:00,82.82,82.88,82.56,82.85,21757.0,80.2727,80.3308,80.0206,80.3017,21757.0
2020-05-04 11:25:00,82.78,82.82,82.49,82.66,33392.0,80.2339,80.2727,79.9528,80.1176,33392.0
2020-05-04 11:30:00,82.67,82.78,82.32,82.49,20846.0,80.1273,80.2339,79.788,79.9528,20846.0
2020-05-04 11:35:00,82.53,82.84,82.45,82.8,20119.0,79.9916,80.292,79.914,80.2533,20119.0
2020-05-04 11:40:00,82.86,82.99,82.76,82.8,18485.0,80.3114,80.4374,80.2145,80.2533,18485.0
2020-05-04 11:45:00,82.75,82.77,82.37,82.58,20174.0,80.2048,80.2242,79.8365,80.04,20174.0
2020-05-04 11:50:00,82.59,82.62,82.5,82.61,17543.0,80.0497,80.0788,79.9625,80.0691,17543.0
2020-05-04 11:55:00,82.57,82.59,82.17,82.17,16811.0,80.0303,80.0497,79.6426,79.6426,16811.0
2020-05-04 12:00:00,82.2,82.35,82.13,82.18,26964.0,79.6717,79.8171,79.6039,79.6523,26964.0
2020-05-04 12:05:00,82.16,82.55,82.14,82.54,23230.0,79.633,80.011,79.6136,80.0013,23230.0
2020-05-04 12:10:00,82.57,82.82,82.32,82.32,33317.0,80.0303,80.2727,79.788,79.788,33317.0
2020-05-04 12:15:00,82.24,82.43,82.19,82.21,32092.0,79.7105,79.8946,79.662,79.6814,32092.0
2020-05-04 12:20:00,82.19,82.41,82.14,82.35,25605.0,79.662,79.8753,79.6136,79.8171,25605.0
2020-05-04 12:25:00,82.34,82.84,82.34,82.7,29990.0,79.8074,80.292,79.8074,80.1563,29990.0
2020-05-04 12:30:00,82.69,82.77,82.43,82.49,16403.0,80.1466,80.2242,79.8946,79.9528,16403.0
2020-05-04 12:35:00,82.48,82.49,82.14,82.19,22428.0,79.9431,79.9528,79.6136,79.662,22428.0
2020-05-04 12:40:00,82.18,82.26,82.06,82.17,37288.0,79.6523,79.7299,79.536,79.6426,37288.0
2020-05-04 12:45:00,82.16,82.27,81.91,81.95,30096.0,79.633,79.7396,79.3906,79.4294,30096.0
2020-05-04 12:50:00,81.97,82.2,81.95,82.15,18394.0,79.4488,79.6717,79.4294,79.6233,18394.0
2020-05-04 12:55:00,82.17,82.43,82.14,82.37,23847.0,79.6426,79.8946,79.6136,79.8365,23847.0
2020-05-04 13:00:00,82.37,82.39,82.14,82.22,17746.0,79.8365,79.8559,79.6136,79.6911,17746.0
2020-05-04 13:05:00,82.15,82.22,82.06,82.19,14471.0,79.6233,79.6911,79.536,79.662,14471.0
2020-05-04 13:10:00,82.2,82.2,82.0,82.08,38579.0,79.6717,79.6717,79.4779,79.5554,38579.0
2020-05-04 13:15:00,82.08,82.14,81.78,81.8,34995.0,79.5554,79.6136,79.2646,79.284,34995.0
2020-05-04 13:20:00,81.8,82.0,81.78,81.91,16235.0,79.284,79.4779,79.2646,79.3906,16235.0
2020-05-04 13:25:00,81.87,82.03,81.79,81.79,20198.0,79.3519,79.5069,79.2743,79.2743,20198.0
2020-05-04 13:30:00,81.76,81.82,81.7,81.72,19309.0,79.2453,79.3034,79.1871,79.2065,19309.0
2020-05-04 13:35:00,81.7,81.72,81.41,81.44,29406.0,79.1871,79.2065,78.906,78.9351,29406.0
2020-05-04 13:40:00,81.45,81.72,81.41,81.6,17561.0,78.9448,79.2065,78.906,79.0902,17561.0
2020-05-04 13:45:00,81.6,81.62,81.43,81.53,19808.0,79.0902,79.1096,78.9254,79.0223,19808.0
2020-05-04 13:50:00,81.55,81.59,81.35,81.38,16122.0,79.0417,79.0805,78.8479,78.8769,16122.0
2020-05-04 13:55:00,81.41,81.51,81.24,81.24,10556.0,78.906,79.0029,78.7412,78.7412,10556.0
2020-05-04 14:00:00,81.22,81.29,81.09,81.2,26837.0,78.7219,78.7897,78.5959,78.7025,26837.0
2020-05-04 14:05:00,81.26,81.41,81.21,81.3,17072.0,78.7606,78.906,78.7122,78.7994,17072.0
2020-05-04 14:10:00,81.33,81.55,81.26,81.34,28851.0,78.8285,79.0417,78.7606,78.8382,28851.0
2020-05-04 14:15:00,81.34,81.46,81.27,81.45,28327.0,78.8382,78.9545,78.7703,78.9448,28327.0
2020-05-04 14:20:00,81.47,81.65,81.34,81.39,26135.0,78.9642,79.1386,78.8382,78.8866,26135.0
2020-05-04 14:25:00,81.34,81.34,81.05,81.07,29631.0,78.8382,78.8382,78.5571,78.5765,29631.0
2020-05-04 14:30:00,81.08,81.24,80.9,80.94,50863.0,78.5862,78.7412,78.4117,78.4505,50863.0
2020-05-04 14:35:00,80.93,81.02,80.77,80.86,29042.0,78.4408,78.528,78.2857,78.3729,29042.0
2020-05-04 14:40:00,80.87,81.02,80.75,80.94,30166.0,78.3826,78.528,78.2663,78.4505,30166.0
2020-05-04 14:45:00,80.9,81.04,80.9,81.0,41644.0,78.4117,78.5474,78.4117,78.5086,41644.0
2020-05-04 14:50:00,81.0,81.45,80.89,81.01,69766.0,78.5086,78.9448,78.402,78.5183,69766.0
2020-05-04 14:55:00,81.01,81.69,80.94,81.47,104541.0,78.5183,79.1774,78.4505,78.9642,104541.0
2020-05-04 15:00:00,81.43,81.52,81.32,81.45,40763.0,78.9254,79.0126,78.8188,78.9448,40763.0
2020-05-04 15:05:00,81.45,81.48,81.07,81.44,72123.0,78.9448,78.9739,78.5765,78.9351,72123.0
2020-05-04 15:10:00,81.42,81.79,81.31,81.31,64797.0,78.9157,79.2743,78.8091,78.8091,64797.0
2020-05-04 15:15:00,81.33,81.75,81.27,81.48,90443.0,78.8285,79.2356,78.7703,78.9739,90443.0
2020-05-04 15:20:00,81.54,81.92,81.49,81.71,56202.0,79.032,79.4003,78.9836,79.1968,56202.0
2020-05-04 15:25:00,81.7,82.04,81.55,81.99,66009.0,79.1871,79.5166,79.0417,79.4682,66009.0
2020-05-04 15:30:00,81.95,82.39,81.91,82.37,43923.0,79.4294,79.8559,79.3906,79.8365,43923.0
2020-05-04 15:35:00,82.38,82.47,82.26,82.28,64597.0,79.8462,79.9334,79.7299,79.7493,64597.0
2020-05-04 15:40:00,82.3,82.64,82.28,82.53,49194.0,79.7686,80.0982,79.7493,79.9916,49194.0
2020-05-04 15:45:00,82.5,82.74,82.5,82.6,46039.0,79.9625,80.1951,79.9625,80.0594,46039.0
2020-05-04 15:50:00,82.58,82.66,82.37,82.54,77349.0,80.04,80.1176,79.8365,80.0013,77349.0
2020-05-04 15:55:00,82.52,82.69,82.43,82.56,160950.0,79.9819,80.1466,79.8946,80.0206,160950.0
2020-05-05 09:30:00,85.12,86.84,84.69,86.08,149076.0,82.5019,84.169,82.0851,83.4324,149076.0
2020-05-05 09:35:00,85.92,86.09,85.18,85.72,115547.0,83.2773,83.4421,82.5601,83.0835,115547.0
2020-05-05 09:40:00,85.77,85.89,85.3,85.8,95591.0,83.1319,83.2482,82.6764,83.161,95591.0
2020-05-05 09:45:00,85.99,86.3,85.55,86.29,44378.0,83.3451,83.6456,82.9187,83.6359,44378.0
2020-05-05 09:50:00,86.2,86.78,86.15,86.16,40923.0,83.5487,84.1109,83.5002,83.5099,40923.0
2020-05-05 09:55:00,86.19,86.77,86.08,86.77,47150.0,83.539,84.1012,83.4324,84.1012,47150.0
2020-05-05 10:00:00,86.69,87.02,86.51,86.82,36677.0,84.0236,84.3435,83.8492,84.1496,36677.0
2020-05-05 10:05:00,86.81,87.07,86.5,86.5,50116.0,84.1399,84.3919,83.8395,83.8395,50116.0
2020-05-05 10:10:00,86.6,86.6,85.73,85.74,48105.0,83.9364,83.9364,83.0931,83.1028,48105.0
2020-05-05 10:15:00,85.8,86.25,85.15,85.36,65598.0,83.161,83.5972,82.531,82.7345,65598.0
2020-05-05 10:20:00,85.39,85.62,84.78,84.82,52395.0,82.7636,82.9865,82.1724,82.2111,52395.0
2020-05-05 10:25:00,84.86,84.86,84.09,84.12,57983.0,82.2499,82.2499,81.5036,81.5327,57983.0
2020-05-05 10:30:00,84.15,84.79,84.1,84.79,43687.0,81.5617,82.1821,81.5133,82.1821,43687.0
2020-05-05 10:35:00,84.8,84.96,84.35,84.55,31877.0,82.1918,82.3468,81.7556,81.9494,31877.0
2020-05-05 10:40:00,84.59,84.59,84.01,84.07,47827.0,81.9882,81.9882,81.426,81.4842,47827.0
2020-05-05 10:45:00,84.09,84.18,83.71,83.76,40758.0,81.5036,81.5908,81.1353,81.1837,40758.0
2020-05-05 10:50:00,83.9,84.42,83.76,84.38,27587.0,81.3194,81.8234,81.1837,81.7847,27587.0
2020-05-05 10:55:00,84.42,84.74,84.22,84.51,18369.0,81.8234,82.1336,81.6296,81.9107,18369.0
2020-05-05 11:00:00,84.54,85.09,84.46,84.91,40951.0,81.9397,82.4728,81.8622,82.2984,40951.0
2020-05-05 11:05:00,85.0,85.09,84.63,84.73,12392.0,82.3856,82.4728,82.027,82.1239,12392.0
2020-05-05 11:10:00,84.82,84.83,84.37,84.49,19493.0,82.2111,82.2208,81.775,81.8913,19493.0
2020-05-05 11:15:00,84.46,84.49,84.08,84.19,27475.0,81.8622,81.8913,81.4939,81.6005,27475.0
2020-05-05 11:20:00,84.21,84.52,84.12,84.35,41374.0,81.6199,81.9204,81.5327,81.7556,41374.0
2020-05-05 11:25:00,84.38,84.85,84.33,84.7,26511.0,81.7847,82.2402,81.7362,82.0948,26511.0
2020-05-05 11:30:00,84.75,85.12,84.68,85.12,35509.0,82.1433,82.5019,82.0754,82.5019,35509.0
2020-05-05 11:35:00,85.17,85.34,84.96,85.2,23825.0,82.5504,82.7151,82.3468,82.5794,23825.0
2020-05-05 11:40:00,85.24,85.71,85.21,85.71,18664.0,82.6182,83.0738,82.5891,83.0738,18664.0
2020-05-05 11:45:00,85.66,85.72,85.53,85.57,25413.0,83.0253,83.0835,82.8993,82.9381,25413.0
2020-05-05 11:50:00,85.55,85.55,85.15,85.42,26341.0,82.9187,82.9187,82.531,82.7927,26341.0
2020-05-05 11:55:00,85.47,85.5,85.31,85.38,17969.0,82.8411,82.8702,82.6861,82.7539,17969.0
2020-05-05 12:00:00,85.36,85.41,85.05,85.11,19155.0,82.7345,82.783,82.4341,82.4922,19155.0
2020-05-05 12:05:00,85.08,85.34,85.03,85.23,13372.0,82.4631,82.7151,82.4147,82.6085,13372.0
2020-05-05 12:10:00,85.1,85.28,85.01,85.11,10068.0,82.4825,82.657,82.3953,82.4922,10068.0
2020-05-05 12:15:00,85.09,85.27,85.07,85.13,9988.0,82.4728,82.6473,82.4534,82.5116,9988.0
2020-05-05 12:20:00,85.16,85.21,85.09,85.18,9209.0,82.5407,82.5891,82.4728,82.5601,9209.0
2020-05-05 12:25:00,85.18,85.22,85.01,85.18,12664.0,82.5601,82.5988,82.3953,82.5601,12664.0
2020-05-05 12:30:00,85.15,85.47,85.15,85.29,8706.0,82.531,82.8411,82.531,82.6667,8706.0
2020-05-05 12:35:00,85.25,85.27,85.05,85.24,14310.0,82.6279,82.6473,82.4341,82.6182,14310.0
2020-05-05 12:40:00,85.25,85.25,84.96,85.03,12327.0,82.6279,82.6279,82.3468,82.4147,12327.0
2020-05-05 12:45:00,85.05,85.1,84.77,84.85,11543.0,82.4341,82.4825,82.1627,82.2402,11543.0
2020-05-05 12:50:00,84.87,85.01,84.79,84.98,17440.0,82.2596,82.3953,82.1821,82.3662,17440.0
2020-05-05 12:55:00,84.97,84.97,84.71,84.78,12896.0,82.3565,82.3565,82.1045,82.1724,12896.0
2020-05-05 13:00:00,84.81,84.98,84.7,84.7,16991.0,82.2014,82.3662,82.0948,82.0948,16991.0
2020-05-05 13:05:00,84.72,84.72,84.44,84.64,16650.0,82.1142,82.1142,81.8428,82.0367,16650.0
2020-05-05 13:10:00,84.61,84.68,84.45,84.51,22047.0,82.0076,82.0754,81.8525,81.9107,22047.0
2020-05-05 13:15:00,84.5,84.7,84.47,84.62,18056.0,81.901,82.0948,81.8719,82.0173,18056.0
2020-05-05 13:20:00,84.57,84.57,84.19,84.22,32675.0,81.9688,81.9688,81.6005,81.6296,32675.0
2020-05-05 13:25:00,84.34,84.57,84.23,84.45,13702.0,81.7459,81.9688,81.6393,81.8525,13702.0
2020-05-05 13:30:00,84.48,84.54,84.23,84.23,13465.0,81.8816,81.9397,81.6393,81.6393,13465.0
2020-05-05 13:35:00,84.25,84.25,84.0,84.09,31354.0,81.6587,81.6587,81.4164,81.5036,31354.0
2020-05-05 13:40:00,84.06,84.16,84.03,84.09,8215.0,81.4745,81.5714,81.4454,81.5036,8215.0
2020-05-05 13:45:00,84.05,84.09,83.91,84.0,13439.0,81.4648,81.5036,81.3291,81.4164,13439.0
2020-05-05 13:50:00,83.96,84.31,83.96,84.27,27061.0,81.3776,81.7168,81.3776,81.6781,27061.0
2020-05-05 13:55:00,84.27,84.4,84.23,84.29,8807.0,81.6781,81.8041,81.6393,81.6974,8807.0
2020-05-05 14:00:00,84.27,84.51,84.22,84.49,7853.0,81.6781,81.9107,81.6296,81.8913,7853.0
2020-05-05 14:05:00,84.47,84.56,84.37,84.39,10290.0,81.8719,81.9591,81.775,81.7944,10290.0
2020-05-05 14:10:00,84.4,84.66,84.34,84.59,11667.0,81.8041,82.0561,81.7459,81.9882,11667.0
2020-05-05 14:15:00,84.58,84.67,84.47,84.54,12728.0,81.9785,82.0657,81.8719,81.9397,12728.0
2020-05-05 14:20:00,84.52,84.61,84.47,84.55,5776.0,81.9204,82.0076,81.8719,81.9494,5776.0
2020-05-05 14:25:00,84.55,84.8,84.55,84.75,11075.0,81.9494,82.1918,81.9494,82.1433,11075.0
2020-05-05 14:30:00,84.76,84.77,84.32,84.4,13729.0,82.153,82.1627,81.7265,81.8041,13729.0
2020-05-05 14:35:00,84.43,84.5,84.22,84.24,19619.0,81.8331,81.901,81.6296,81.649,19619.0
2020-05-05 14:40:00,84.21,84.34,84.16,84.31,14534.0,81.6199,81.7459,81.5714,81.7168,14534.0
2020-05-05 14:45:00,84.3,84.43,84.27,84.41,6065.0,81.7071,81.8331,81.6781,81.8137,6065.0
2020-05-05 14:50:00,84.45,84.67,84.42,84.44,14347.0,81.8525,82.0657,81.8234,81.8428,14347.0
2020-05-05 14:55:00,84.46,84.54,84.41,84.53,7486.0,81.8622,81.9397,81.8137,81.9301,7486.0
2020-05-05 15:00:00,84.57,84.59,84.41,84.45,20197.0,81.9688,81.9882,81.8137,81.8525,20197.0
2020-05-05 15:05:00,84.45,84.55,84.42,84.48,37921.0,81.8525,81.9494,81.8234,81.8816,37921.0
2020-05-05 15:10:00,84.45,84.54,84.41,84.43,13138.0,81.8525,81.9397,81.8137,81.8331,13138.0
2020-05-05 15:15:00,84.45,84.45,83.97,84.0,42347.0,81.8525,81.8525,81.3873,81.4164,42347.0
2020-05-05 15:20:00,84.0,84.19,83.96,84.17,44365.0,81.4164,81.6005,81.3776,81.5811,44365.0
2020-05-05 15:25:00,84.17,84.26,83.7,83.78,33362.0,81.5811,81.6684,81.1256,81.2031,33362.0
2020-05-05 15:30:00,83.77,83.85,83.45,83.48,34217.0,81.1934,81.271,80.8833,80.9124,34217.0
2020-05-05 15:35:00,83.47,83.5,83.17,83.33,54164.0,80.9027,80.9317,80.6119,80.767,54164.0
2020-05-05 15:40:00,83.34,83.42,83.07,83.39,63688.0,80.7767,80.8542,80.515,80.8251,63688.0
2020-05-05 15:45:00,83.34,83.41,83.09,83.41,77073.0,80.7767,80.8445,80.5343,80.8445,77073.0
2020-05-05 15:50:00,83.4,83.86,83.3,83.75,73875.0,80.8348,81.2807,80.7379,81.174,73875.0
2020-05-05 15:55:00,83.72,83.81,83.56,83.66,135934.0,81.145,81.2322,80.9899,81.0868,135934.0
2020-05-06 09:30:00,84.49,84.93,84.2,84.35,63731.0,81.8913,82.3178,81.6102,81.7556,63731.0
2020-05-06 09:35:00,84.19,84.5,84.11,84.24,27928.0,81.6005,81.901,81.523,81.649,27928.0
2020-05-06 09:40:00,84.29,84.5,83.66,83.81,52292.0,81.6974,81.901,81.0868,81.2322,52292.0
2020-05-06 09:45:00,83.81,84.38,83.7,83.93,38511.0,81.2322,81.7847,81.1256,81.3485,38511.0
2020-05-06 09:50:00,83.93,84.18,83.35,83.51,35545.0,81.3485,81.5908,80.7863,80.9414,35545.0
2020-05-06 09:55:00,83.45,83.45,82.4,82.68,43154.0,80.8833,80.8833,79.8656,80.137,43154.0
2020-05-06 10:00:00,82.66,83.18,82.55,82.66,30258.0,80.1176,80.6216,80.011,80.1176,30258.0
2020-05-06 10:05:00,82.67,82.89,82.52,82.55,28611.0,80.1273,80.3405,79.9819,80.011,28611.0
2020-05-06 10:10:00,82.57,82.64,82.18,82.51,34788.0,80.0303,80.0982,79.6523,79.9722,34788.0
2020-05-06 10:15:00,82.49,83.16,82.37,82.87,58930.0,79.9528,80.6022,79.8365,80.3211,58930.0
2020-05-06 10:20:00,82.85,83.45,82.84,83.12,46587.0,80.3017,80.8833,80.292,80.5634,46587.0
2020-05-06 10:25:00,83.18,83.96,83.1,83.57,104550.0,80.6216,81.3776,80.544,80.9996,104550.0
2020-05-06 10:30:00,83.56,83.77,83.31,83.31,75319.0,80.9899,81.1934,80.7476,80.7476,75319.0
2020-05-06 10:35:00,83.38,83.51,82.77,82.83,21439.0,80.8154,80.9414,80.2242,80.2823,21439.0
2020-05-06 10:40:00,82.87,83.41,82.67,83.12,38173.0,80.3211,80.8445,80.1273,80.5634,38173.0
2020-05-06 10:45:00,83.07,83.42,82.88,83.0,19981.0,80.515,80.8542,80.3308,80.4471,19981.0
2020-05-06 10:50:00,83.0,83.05,82.62,83.0,45138.0,80.4471,80.4956,80.0788,80.4471,45138.0
2020-05-06 10:55:00,82.97,82.98,82.53,82.76,15198.0,80.418,80.4277,79.9916,80.2145,15198.0
2020-05-06 11:00:00,82.74,82.93,82.7,82.82,16503.0,80.1951,80.3793,80.1563,80.2727,16503.0
2020-05-06 11:05:00,82.85,83.05,82.59,83.03,28437.0,80.3017,80.4956,80.0497,80.4762,28437.0
2020-05-06 11:10:00,83.14,83.14,82.68,82.74,18582.0,80.5828,80.5828,80.137,80.1951,18582.0
2020-05-06 11:15:00,82.76,83.13,82.67,82.82,15046.0,80.2145,80.5731,80.1273,80.2727,15046.0
2020-05-06 11:20:00,82.81,82.81,82.35,82.4,21350.0,80.263,80.263,79.8171,79.8656,21350.0
2020-05-06 11:25:00,82.36,82.71,82.26,82.65,24347.0,79.8268,80.166,79.7299,80.1079,24347.0
2020-05-06 11:30:00,82.59,82.79,82.57,82.69,10675.0,80.0497,80.2436,80.0303,80.1466,10675.0
2020-05-06 11:35:00,82.65,82.9,82.5,82.8,14588.0,80.1079,80.3502,79.9625,80.2533,14588.0
2020-05-06 11:40:00,82.84,82.92,82.56,82.58,11493.0,80.292,80.3696,80.0206,80.04,11493.0
2020-05-06 11:45:00,82.57,82.78,82.54,82.6,9683.0,80.0303,80.2339,80.0013,80.0594,9683.0
2020-05-06 11:50:00,82.58,82.58,82.25,82.51,17176.0,80.04,80.04,79.7202,79.9722,17176.0
2020-05-06 11:55:00,82.5,82.74,82.47,82.65,14236.0,79.9625,80.1951,79.9334,80.1079,14236.0
2020-05-06 12:00:00,82.65,82.76,82.44,82.66,10915.0,80.1079,80.2145,79.9043,80.1176,10915.0
2020-05-06 12:05:00,82.61,82.63,82.32,82.4,10593.0,80.0691,80.0885,79.788,79.8656,10593.0
2020-05-06 12:10:00,82.42,82.54,82.33,82.43,7287.0,79.885,80.0013,79.7977,79.8946,7287.0
2020-05-06 12:15:00,82.42,82.67,82.39,82.64,16075.0,79.885,80.1273,79.8559,80.0982,16075.0
2020-05-06 12:20:00,82.63,82.84,82.49,82.84,15122.0,80.0885,80.292,79.9528,80.292,15122.0
2020-05-06 12:25:00,82.84,83.05,82.72,83.05,28950.0,80.292,80.4956,80.1757,80.4956,28950.0
2020-05-06 12:30:00,83.03,83.09,82.68,82.71,35496.0,80.4762,80.5343,80.137,80.166,35496.0
2020-05-06 12:35:00,82.75,82.94,82.65,82.83,20781.0,80.2048,80.389,80.1079,80.2823,20781.0
2020-05-06 12:40:00,82.8,82.8,82.56,82.58,9623.0,80.2533,80.2533,80.0206,80.04,9623.0
2020-05-06 12:45:00,82.54,82.68,82.51,82.61,23454.0,80.0013,80.137,79.9722,80.0691,23454.0
2020-05-06 12:50:00,82.58,82.69,82.45,82.45,30355.0,80.04,80.1466,79.914,79.914,30355.0
2020-05-06 12:55:00,82.45,82.45,82.18,82.18,24990.0,79.914,79.914,79.6523,79.6523,24990.0
2020-05-06 13:00:00,82.21,82.3,82.05,82.09,22831.0,79.6814,79.7686,79.5263,79.5651,22831.0
2020-05-06 13:05:00,82.07,82.11,81.94,81.99,23087.0,79.5457,79.5845,79.4197,79.4682,23087.0
2020-05-06 13:10:00,82.01,82.01,81.77,81.77,20332.0,79.4876,79.4876,79.2549,79.2549,20332.0
2020-05-06 13:15:00,81.77,81.84,81.63,81.78,15751.0,79.2549,79.3228,79.1193,79.2646,15751.0
2020-05-06 13:20:00,81.76,81.79,81.36,81.5,40090.0,79.2453,79.2743,78.8576,78.9933,40090.0
2020-05-06 13:25:00,81.5,81.83,81.48,81.83,18462.0,78.9933,79.3131,78.9739,79.3131,18462.0
2020-05-06 13:30:00,81.79,82.0,81.64,81.64,11731.0,79.2743,79.4779,79.1289,79.1289,11731.0
2020-05-06 13:35:00,81.67,81.94,81.66,81.86,10617.0,79.158,79.4197,79.1483,79.3422,10617.0
2020-05-06 13:40:00,81.82,81.88,81.72,81.86,13892.0,79.3034,79.3616,79.2065,79.3422,13892.0
2020-05-06 13:45:00,81.88,82.06,81.84,81.9,21130.0,79.3616,79.536,79.3228,79.3809,21130.0
2020-05-06 13:50:00,81.9,82.05,81.85,82.0,34381.0,79.3809,79.5263,79.3325,79.4779,34381.0
2020-05-06 13:55:00,82.02,82.21,81.96,82.06,16046.0,79.4973,79.6814,79.4391,79.536,16046.0
2020-05-06 14:00:00,82.03,82.03,81.62,81.88,23106.0,79.5069,79.5069,79.1096,79.3616,23106.0
2020-05-06 14:05:00,81.8,81.92,81.76,81.85,16195.0,79.284,79.4003,79.2453,79.3325,16195.0
2020-05-06 14:10:00,81.85,81.9,81.32,81.36,38526.0,79.3325,79.3809,78.8188,78.8576,38526.0
2020-05-06 14:15:00,81.38,81.46,81.32,81.35,25581.0,78.8769,78.9545,78.8188,78.8479,25581.0
2020-05-06 14:20:00,81.32,81.55,81.26,81.48,57360.0,78.8188,79.0417,78.7606,78.9739,57360.0
2020-05-06 14:25:00,81.46,81.59,81.32,81.47,56182.0,78.9545,79.0805,78.8188,78.9642,56182.0
2020-05-06 14:30:00,81.43,81.74,81.31,81.74,11327.0,78.9254,79.2259,78.8091,79.2259,11327.0
2020-05-06 14:35:00,81.7,81.9,81.67,81.88,14026.0,79.1871,79.3809,79.158,79.3616,14026.0
2020-05-06 14:40:00,81.79,81.95,81.72,81.95,15565.0,79.2743,79.4294,79.2065,79.4294,15565.0
2020-05-06 14:45:00,81.94,82.09,81.88,82.06,13478.0,79.4197,79.5651,79.3616,79.536,13478.0
2020-05-06 14:50:00,82.04,82.1,81.87,82.02,11839.0,79.5166,79.5748,79.3519,79.4973,11839.0
2020-05-06 14:55:00,82.04,82.06,81.66,81.7,19749.0,79.5166,79.536,79.1483,79.1871,19749.0
2020-05-06 15:00:00,81.7,81.77,81.58,81.69,17309.0,79.1871,79.2549,79.0708,79.1774,17309.0
2020-05-06 15:05:00,81.72,81.84,81.68,81.79,8656.0,79.2065,79.3228,79.1677,79.2743,8656.0
2020-05-06 15:10:00,81.79,81.79,81.58,81.66,19759.0,79.2743,79.2743,79.0708,79.1483,19759.0
2020-05-06 15:15:00,81.61,81.77,81.6,81.69,22505.0,79.0999,79.2549,79.0902,79.1774,22505.0
2020-05-06 15:20:00,81.68,81.7,81.52,81.57,14023.0,79.1677,79.1871,79.0126,79.0611,14023.0
2020-05-06 15:25:00,81.55,81.6,81.26,81.34,29878.0,79.0417,79.0902,78.7606,78.8382,29878.0
2020-05-06 15:30:00,81.32,81.33,81.05,81.09,65221.0,78.8188,78.8285,78.5571,78.5959,65221.0
2020-05-06 15:35:00,81.11,81.19,80.87,81.16,62521.0,78.6152,78.6928,78.3826,78.6637,62521.0
2020-05-06 15:40:00,81.18,81.23,81.05,81.2,49301.0,78.6831,78.7316,78.5571,78.7025,49301.0
2020-05-06 15:45:00,81.22,81.37,81.16,81.21,52748.0,78.7219,78.8672,78.6637,78.7122,52748.0
2020-05-06 15:50:00,81.18,81.35,81.15,81.34,74268.0,78.6831,78.8479,78.654,78.8382,74268.0
2020-05-06 15:55:00,81.31,81.37,81.12,81.12,121590.0,78.8091,78.8672,78.6249,78.6249,121590.0
2020-05-07 09:30:00,83.35,84.5,83.05,84.1,103554.0,80.7863,81.901,80.4956,81.5133,103554.0
2020-05-07 09:35:00,84.24,84.68,83.69,84.64,61843.0,81.649,82.0754,81.1159,82.0367,61843.0
2020-05-07 09:40:00,84.63,85.23,84.27,84.9,87308.0,82.027,82.6085,81.6781,82.2887,87308.0
2020-05-07 09:45:00,84.92,85.49,84.39,85.4,75117.0,82.3081,82.8605,81.7944,82.7733,75117.0
2020-05-07 09:50:00,85.47,85.49,85.04,85.27,54408.0,82.8411,82.8605,82.4244,82.6473,54408.0
2020-05-07 09:55:00,85.34,85.74,85.01,85.22,68958.0,82.7151,83.1028,82.3953,82.5988,68958.0
2020-05-07 10:00:00,85.23,85.55,85.22,85.22,70445.0,82.6085,82.9187,82.5988,82.5988,70445.0
2020-05-07 10:05:00,85.2,85.23,84.37,84.7,101516.0,82.5794,82.6085,81.775,82.0948,101516.0
2020-05-07 10:10:00,84.72,84.83,84.31,84.83,53125.0,82.1142,82.2208,81.7168,82.2208,53125.0
2020-05-07 10:15:00,84.84,84.84,84.1,84.45,40947.0,82.2305,82.2305,81.5133,81.8525,40947.0
2020-05-07 10:20:00,84.47,84.7,84.19,84.54,24358.0,81.8719,82.0948,81.6005,81.9397,24358.0
2020-05-07 10:25:00,84.53,84.86,84.43,84.68,18667.0,81.9301,82.2499,81.8331,82.0754,18667.0
2020-05-07 10:30:00,84.71,84.94,84.69,84.7,18544.0,82.1045,82.3274,82.0851,82.0948,18544.0
2020-05-07 10:35:00,84.72,85.03,84.63,84.86,45862.0,82.1142,82.4147,82.027,82.2499,45862.0
2020-05-07 10:40:00,84.82,85.64,84.82,85.46,22152.0,82.2111,83.0059,82.2111,82.8315,22152.0
2020-05-07 10:45:00,85.47,85.6,84.83,84.83,27874.0,82.8411,82.9671,82.2208,82.2208,27874.0
2020-05-07 10:50:00,84.84,84.89,84.53,84.57,28308.0,82.2305,82.279,81.9301,81.9688,28308.0
2020-05-07 10:55:00,84.57,84.94,84.44,84.71,24942.0,81.9688,82.3274,81.8428,82.1045,24942.0
2020-05-07 11:00:00,84.82,85.34,84.82,85.2,14992.0,82.2111,82.7151,82.2111,82.5794,14992.0
2020-05-07 11:05:00,85.17,85.23,84.99,85.19,12963.0,82.5504,82.6085,82.3759,82.5698,12963.0
2020-05-07 11:10:00,85.15,85.4,85.15,85.26,16898.0,82.531,82.7733,82.531,82.6376,16898.0
2020-05-07 11:15:00,85.24,85.27,84.82,85.13,31242.0,82.6182,82.6473,82.2111,82.5116,31242.0
2020-05-07 11:20:00,85.08,85.15,84.79,84.99,20470.0,82.4631,82.531,82.1821,82.3759,20470.0
2020-05-07 11:25:00,85.02,85.26,84.99,85.23,19800.0,82.405,82.6376,82.3759,82.6085,19800.0
2020-05-07 11:30:00,85.24,85.37,85.21,85.25,17266.0,82.6182,82.7442,82.5891,82.6279,17266.0
2020-05-07 11:35:00,85.21,85.28,84.94,84.98,28746.0,82.5891,82.657,82.3274,82.3662,28746.0
2020-05-07 11:40:00,85.02,85.05,84.82,84.91,41052.0,82.405,82.4341,82.2111,82.2984,41052.0
2020-05-07 11:45:00,84.92,84.98,84.81,84.92,25019.0,82.3081,82.3662,82.2014,82.3081,25019.0
2020-05-07 11:50:00,84.92,84.96,84.68,84.86,24335.0,82.3081,82.3468,82.0754,82.2499,24335.0
2020-05-07 11:55:00,84.9,84.94,84.76,84.9,17542.0,82.2887,82.3274,82.153,82.2887,17542.0
2020-05-07 12:00:00,84.89,85.0,84.62,84.66,40108.0,82.279,82.3856,82.0173,82.0561,40108.0
2020-05-07 12:05:00,84.63,84.78,84.59,84.59,18300.0,82.027,82.1724,81.9882,81.9882,18300.0
2020-05-07 12:10:00,84.55,85.09,84.54,85.04,19511.0,81.9494,82.4728,81.9397,82.4244,19511.0
2020-05-07 12:15:00,85.09,85.34,85.04,85.24,26755.0,82.4728,82.7151,82.4244,82.6182,26755.0
2020-05-07 12:20:00,85.23,85.42,85.16,85.38,25872.0,82.6085,82.7927,82.5407,82.7539,25872.0
2020-05-07 12:25:00,85.39,85.6,85.24,85.54,25999.0,82.7636,82.9671,82.6182,82.909,25999.0
2020-05-07 12:30:00,85.54,85.68,85.48,85.58,21948.0,82.909,83.0447,82.8508,82.9478,21948.0
2020-05-07 12:35:00,85.6,85.76,85.4,85.44,26422.0,82.9671,83.1222,82.7733,82.8121,26422.0
2020-05-07 12:40:00,85.45,85.53,85.24,85.4,18724.0,82.8218,82.8993,82.6182,82.7733,18724.0
2020-05-07 12:45:00,85.41,85.49,85.1,85.16,13726.0,82.783,82.8605,82.4825,82.5407,13726.0
2020-05-07 12:50:00,85.15,85.37,85.1,85.24,14764.0,82.531,82.7442,82.4825,82.6182,14764.0
2020-05-07 12:55:00,85.2,85.77,85.2,85.77,23103.0,82.5794,83.1319,82.5794,83.1319,23103.0
2020-05-07 13:00:00,85.76,85.77,85.62,85.73,9927.0,83.1222,83.1319,82.9865,83.0931,9927.0
2020-05-07 13:05:00,85.71,85.95,85.7,85.92,61210.0,83.0738,83.3064,83.0641,83.2773,61210.0
2020-05-07 13:10:00,85.87,86.0,85.86,85.95,30080.0,83.2288,83.3548,83.2191,83.3064,30080.0
2020-05-07 13:15:00,85.95,86.0,85.75,85.89,38857.0,83.3064,83.3548,83.1125,83.2482,38857.0
2020-05-07 13:20:00,85.89,85.95,85.72,85.78,33536.0,83.2482,83.3064,83.0835,83.1416,33536.0
2020-05-07 13:25:00,85.8,86.04,85.8,85.94,46979.0,83.161,83.3936,83.161,83.2967,46979.0
2020-05-07 13:30:00,85.95,86.24,85.89,86.11,26208.0,83.3064,83.5875,83.2482,83.4615,26208.0
2020-05-07 13:35:00,86.13,86.14,85.95,86.09,37017.0,83.4808,83.4905,83.3064,83.4421,37017.0
2020-05-07 13:40:00,86.08,86.28,86.02,86.24,25866.0,83.4324,83.6262,83.3742,83.5875,25866.0
2020-05-07 13:45:00,86.27,86.44,86.14,86.19,28877.0,83.6165,83.7813,83.4905,83.539,28877.0
2020-05-07 13:50:00,86.23,86.26,85.88,85.96,17765.0,83.5778,83.6068,83.2385,83.3161,17765.0
2020-05-07 13:55:00,85.98,86.39,85.96,86.34,36286.0,83.3355,83.7328,83.3161,83.6844,36286.0
2020-05-07 14:00:00,86.36,86.36,86.2,86.25,22161.0,83.7038,83.7038,83.5487,83.5972,22161.0
2020-05-07 14:05:00,86.26,86.69,86.2,86.69,37764.0,83.6068,84.0236,83.5487,84.0236,37764.0
2020-05-07 14:10:00,86.69,86.79,86.53,86.75,30150.0,84.0236,84.1205,83.8685,84.0818,30150.0
2020-05-07 14:15:00,86.75,86.95,86.69,86.85,51332.0,84.0818,84.2756,84.0236,84.1787,51332.0
2020-05-07 14:20:00,86.83,86.85,86.14,86.19,67800.0,84.1593,84.1787,83.4905,83.539,67800.0
2020-05-07 14:25:00,86.19,86.44,86.18,86.34,23667.0,83.539,83.7813,83.5293,83.6844,23667.0
2020-05-07 14:30:00,86.35,86.58,86.25,86.26,23308.0,83.6941,83.917,83.5972,83.6068,23308.0
2020-05-07 14:35:00,86.23,86.35,86.0,86.15,23524.0,83.5778,83.6941,83.3548,83.5002,23524.0
2020-05-07 14:40:00,86.15,86.15,85.81,85.95,28242.0,83.5002,83.5002,83.1707,83.3064,28242.0
2020-05-07 14:45:00,85.96,85.98,85.83,85.94,26852.0,83.3161,83.3355,83.1901,83.2967,26852.0
2020-05-07 14:50:00,85.92,86.04,85.83,85.84,39510.0,83.2773,83.3936,83.1901,83.1998,39510.0
2020-05-07 14:55:00,85.83,85.89,85.6,85.85,31009.0,83.1901,83.2482,82.9671,83.2095,31009.0
2020-05-07 15:00:00,85.86,85.98,85.62,85.76,46556.0,83.2191,83.3355,82.9865,83.1222,46556.0
2020-05-07 15:05:00,85.76,86.0,85.76,85.91,32300.0,83.1222,83.3548,83.1222,83.2676,32300.0
2020-05-07 15:10:00,85.91,86.14,85.88,86.0,27954.0,83.2676,83.4905,83.2385,83.3548,27954.0
2020-05-07 15:15:00,86.02,86.05,85.8,86.03,22191.0,83.3742,83.4033,83.161,83.3839,22191.0
2020-05-07 15:20:00,86.06,86.26,85.85,85.9,26172.0,83.413,83.6068,83.2095,83.2579,26172.0
2020-05-07 15:25:00,85.91,86.14,85.87,86.04,44675.0,83.2676,83.4905,83.2288,83.3936,44675.0
2020-05-07 15:30:00,86.04,86.09,85.8,86.02,35235.0,83.3936,83.4421,83.161,83.3742,35235.0
2020-05-07 15:35:00,86.04,86.04,85.78,85.91,38809.0,83.3936,83.3936,83.1416,83.2676,38809.0
2020-05-07 15:40:00,85.88,85.94,85.61,85.62,30667.0,83.2385,83.2967,82.9768,82.9865,30667.0
2020-05-07 15:45:00,85.64,85.85,85.62,85.69,47640.0,83.0059,83.2095,82.9865,83.0544,47640.0
2020-05-07 15:50:00,85.75,86.11,85.73,85.95,99437.0,83.1125,83.4615,83.0931,83.3064,99437.0
2020-05-07 15:55:00,85.95,85.99,85.7,85.98,188147.0,83.3064,83.3451,83.0641,83.3355,188147.0
2020-05-08 09:30:00,88.14,88.5,87.81,88.08,111934.0,85.429,85.7779,85.1092,85.3709,111934.0
2020-05-08 09:35:00,88.0,88.08,86.56,87.01,41614.0,85.2933,85.3709,83.8976,84.3338,41614.0
2020-05-08 09:40:00,87.01,87.56,86.94,87.5,57728.0,84.3338,84.8669,84.2659,84.8087,57728.0
2020-05-08 09:45:00,87.49,87.71,87.06,87.33,39965.0,84.799,85.0122,84.3822,84.6439,39965.0
2020-05-08 09:50:00,87.29,87.4,86.95,87.2,51044.0,84.6052,84.7118,84.2756,84.5179,51044.0
2020-05-08 09:55:00,87.16,87.69,87.05,87.61,65706.0,84.4792,84.9929,84.3725,84.9153,65706.0
2020-05-08 10:00:00,87.56,87.9,87.34,87.34,41021.0,84.8669,85.1964,84.6536,84.6536,41021.0
2020-05-08 10:05:00,87.35,87.97,87.18,87.47,29609.0,84.6633,85.2642,84.4985,84.7796,29609.0
2020-05-08 10:10:00,87.43,87.74,87.37,87.41,46601.0,84.7409,85.0413,84.6827,84.7215,46601.0
2020-05-08 10:15:00,87.44,87.85,87.27,87.76,61261.0,84.7506,85.1479,84.5858,85.0607,61261.0
2020-05-08 10:20:00,87.78,87.85,87.53,87.79,46257.0,85.0801,85.1479,84.8378,85.0898,46257.0
2020-05-08 10:25:00,87.72,87.75,87.15,87.15,51033.0,85.0219,85.051,84.4695,84.4695,51033.0
2020-05-08 10:30:00,87.22,87.25,86.87,86.88,40340.0,84.5373,84.5664,84.1981,84.2078,40340.0
2020-05-08 10:35:00,86.87,86.96,86.63,86.96,24225.0,84.1981,84.2853,83.9655,84.2853,24225.0
2020-05-08 10:40:00,86.96,87.19,86.02,86.08,55484.0,84.2853,84.5082,83.3742,83.4324,55484.0
2020-05-08 10:45:00,86.06,86.42,85.93,86.24,24337.0,83.413,83.7619,83.287,83.5875,24337.0
2020-05-08 10:50:00,86.23,86.69,86.18,86.5,17407.0,83.5778,84.0236,83.5293,83.8395,17407.0
2020-05-08 10:55:00,86.57,86.68,86.32,86.5,13966.0,83.9073,84.0139,83.665,83.8395,13966.0
2020-05-08 11:00:00,86.5,86.88,86.5,86.72,30662.0,83.8395,84.2078,83.8395,84.0527,30662.0
2020-05-08 11:05:00,86.74,86.86,86.68,86.68,80538.0,84.0721,84.1884,84.0139,84.0139,80538.0
2020-05-08 11:10:00,86.71,86.9,86.43,86.43,53399.0,84.043,84.2272,83.7716,83.7716,53399.0
2020-05-08 11:15:00,86.48,86.89,86.45,86.79,20359.0,83.8201,84.2175,83.791,84.1205,20359.0
2020-05-08 11:20:00,86.83,86.88,86.65,86.78,20084.0,84.1593,84.2078,83.9848,84.1109,20084.0
2020-05-08 11:25:00,86.81,86.89,86.64,86.67,30069.0,84.1399,84.2175,83.9752,84.0042,30069.0
2020-05-08 11:30:00,86.7,86.86,86.52,86.56,27181.0,84.0333,84.1884,83.8588,83.8976,27181.0
2020-05-08 11:35:00,86.64,86.7,86.31,86.43,27440.0,83.9752,84.0333,83.6553,83.7716,27440.0
2020-05-08 11:40:00,86.45,86.51,86.03,86.29,49738.0,83.791,83.8492,83.3839,83.6359,49738.0
2020-05-08 11:45:00,86.26,86.27,86.03,86.15,15080.0,83.6068,83.6165,83.3839,83.5002,15080.0
2020-05-08 11:50:00,86.15,86.37,86.03,86.37,21581.0,83.5002,83.7135,83.3839,83.7135,21581.0
2020-05-08 11:55:00,86.31,86.33,86.16,86.21,23337.0,83.6553,83.6747,83.5099,83.5584,23337.0
2020-05-08 12:00:00,86.25,86.27,85.83,85.9,32251.0,83.5972,83.6165,83.1901,83.2579,32251.0
2020-05-08 12:05:00,85.89,86.1,85.89,85.99,11289.0,83.2482,83.4518,83.2482,83.3451,11289.0
2020-05-08 12:10:00,85.97,86.25,85.96,86.09,14242.0,83.3258,83.5972,83.3161,83.4421,14242.0
2020-05-08 12:15:00,86.07,86.17,86.02,86.09,25758.0,83.4227,83.5196,83.3742,83.4421,25758.0
2020-05-08 12:20:00,86.06,86.14,85.95,86.1,23663.0,83.413,83.4905,83.3064,83.4518,23663.0
2020-05-08 12:25:00,86.05,86.06,85.65,85.72,18187.0,83.4033,83.413,83.0156,83.0835,18187.0
2020-05-08 12:30:00,85.72,85.93,85.72,85.79,16858.0,83.0835,83.287,83.0835,83.1513,16858.0
2020-05-08 12:35:00,85.82,85.97,85.82,85.93,13500.0,83.1804,83.3258,83.1804,83.287,13500.0
2020-05-08 12:40:00,85.92,86.08,85.88,85.98,15965.0,83.2773,83.4324,83.2385,83.3355,15965.0
2020-05-08 12:45:00,85.95,86.07,85.9,85.99,11711.0,83.3064,83.4227,83.2579,83.3451,11711.0
2020-05-08 12:50:00,86.0,86.08,85.93,86.05,20265.0,83.3548,83.4324,83.287,83.4033,20265.0
2020-05-08 12:55:00,86.05,86.05,85.94,86.04,14687.0,83.4033,83.4033,83.2967,83.3936,14687.0
2020-05-08 13:00:00,86.02,86.11,85.94,86.07,23830.0,83.3742,83.4615,83.2967,83.4227,23830.0
2020-05-08 13:05:00,86.05,86.1,85.9,86.04,21937.0,83.4033,83.4518,83.2579,83.3936,21937.0
2020-05-08 13:10:00,86.01,86.13,86.01,86.09,25421.0,83.3645,83.4808,83.3645,83.4421,25421.0
2020-05-08 13:15:00,86.08,86.3,86.08,86.3,36805.0,83.4324,83.6456,83.4324,83.6456,36805.0
2020-05-08 13:20:00,86.3,86.47,86.28,86.35,58363.0,83.6456,83.8104,83.6262,83.6941,58363.0
2020-05-08 13:25:00,86.36,86.52,86.34,86.5,36110.0,83.7038,83.8588,83.6844,83.8395,36110.0
2020-05-08 13:30:00,86.52,86.52,86.26,86.33,22689.0,83.8588,83.8588,83.6068,83.6747,22689.0
2020-05-08 13:35:00,86.35,86.43,86.01,86.07,19630.0,83.6941,83.7716,83.3645,83.4227,19630.0
2020-05-08 13:40:00,86.07,86.38,86.06,86.35,52725.0,83.4227,83.7232,83.413,83.6941,52725.0
2020-05-08 13:45:00,86.36,86.51,86.35,86.46,49363.0,83.7038,83.8492,83.6941,83.8007,49363.0
2020-05-08 13:50:00,86.46,86.48,86.2,86.21,33467.0,83.8007,83.8201,83.5487,83.5584,33467.0
2020-05-08 13:55:00,86.22,86.32,86.06,86.1,12481.0,83.5681,83.665,83.413,83.4518,12481.0
2020-05-08 14:00:00,86.08,86.35,86.07,86.24,16266.0,83.4324,83.6941,83.4227,83.5875,16266.0
2020-05-08 14:05:00,86.24,86.26,86.11,86.21,22168.0,83.5875,83.6068,83.4615,83.5584,22168.0
2020-05-08 14:10:00,86.15,86.37,86.15,86.33,42058.0,83.5002,83.7135,83.5002,83.6747,42058.0
2020-05-08 14:15:00,86.31,86.43,86.26,86.4,78659.0,83.6553,83.7716,83.6068,83.7425,78659.0
2020-05-08 14:20:00,86.42,86.6,86.39,86.56,21197.0,83.7619,83.9364,83.7328,83.8976,21197.0
2020-05-08 14:25:00,86.56,86.73,86.54,86.73,19983.0,83.8976,84.0624,83.8782,84.0624,19983.0
2020-05-08 14:30:00,86.72,86.75,86.6,86.65,26097.0,84.0527,84.0818,83.9364,83.9848,26097.0
2020-05-08 14:35:00,86.66,86.66,86.36,86.36,39765.0,83.9945,83.9945,83.7038,83.7038,39765.0
2020-05-08 14:40:00,86.39,86.62,86.39,86.55,27586.0,83.7328,83.9558,83.7328,83.8879,27586.0
2020-05-08 14:45:00,86.58,86.63,86.5,86.52,48852.0,83.917,83.9655,83.8395,83.8588,48852.0
2020-05-08 14:50:00,86.52,86.62,86.41,86.57,26755.0,83.8588,83.9558,83.7522,83.9073,26755.0
2020-05-08 14:55:00,86.56,86.58,86.41,86.57,25440.0,83.8976,83.917,83.7522,83.9073,25440.0
2020-05-08 15:00:00,86.55,86.63,86.46,86.6,35991.0,83.8879,83.9655,83.8007,83.9364,35991.0
2020-05-08 15:05:00,86.62,86.68,86.56,86.6,45723.0,83.9558,84.0139,83.8976,83.9364,45723.0
2020-05-08 15:10:00,86.6,86.68,86.52,86.63,44559.0,83.9364,84.0139,83.8588,83.9655,44559.0
2020-05-08 15:15:00,86.64,86.79,86.61,86.77,75491.0,83.9752,84.1205,83.9461,84.1012,75491.0
2020-05-08 15:20:00,86.76,87.16,86.73,87.15,75902.0,84.0915,84.4792,84.0624,84.4695,75902.0
2020-05-08 15:25:00,87.13,87.18,86.95,87.09,110422.0,84.4501,84.4985,84.2756,84.4113,110422.0
2020-05-08 15:30:00,87.09,87.31,87.08,87.14,100493.0,84.4113,84.6245,84.4016,84.4598,100493.0
2020-05-08 15:35:00,87.15,87.15,86.85,86.85,51194.0,84.4695,84.4695,84.1787,84.1787,51194.0
2020-05-08 15:40:00,86.85,87.01,86.82,86.93,77634.0,84.1787,84.3338,84.1496,84.2562,77634.0
2020-05-08 15:45:00,86.93,87.02,86.86,86.98,91657.0,84.2562,84.3435,84.1884,84.3047,91657.0
2020-05-08 15:50:00,87.01,87.15,86.78,87.05,98604.0,84.3338,84.4695,84.1109,84.3725,98604.0
2020-05-08 15:55:00,87.08,87.17,86.81,87.16,206372.0,84.4016,84.4889,84.1399,84.4792,206372.0
2020-05-11 09:30:00,84.3,84.75,82.47,82.89,326637.0,81.7071,82.1433,79.9334,80.3405,326637.0
2020-05-11 09:35:00,82.97,83.44,81.93,82.36,161613.0,80.418,80.8736,79.41,79.8268,161613.0
2020-05-11 09:40:00,82.29,82.75,82.05,82.68,164310.0,79.759,80.2048,79.5263,80.137,164310.0
2020-05-11 09:45:00,82.69,83.2,82.26,82.81,167065.0,80.1466,80.641,79.7299,80.263,167065.0
2020-05-11 09:50:00,82.75,83.04,82.42,82.6,155364.0,80.2048,80.4859,79.885,80.0594,155364.0
2020-05-11 09:55:00,82.51,82.76,82.3,82.39,250034.0,79.9722,80.2145,79.7686,79.8559,250034.0
2020-05-11 10:00:00,82.34,82.65,82.12,82.26,124773.0,79.8074,80.1079,79.5942,79.7299,124773.0
2020-05-11 10:05:00,82.26,82.3,81.72,81.94,154684.0,79.7299,79.7686,79.2065,79.4197,154684.0
2020-05-11 10:10:00,81.94,82.33,81.87,82.0,102662.0,79.4197,79.7977,79.3519,79.4779,102662.0
2020-05-11 10:15:00,81.99,82.4,81.83,82.34,137771.0,79.4682,79.8656,79.3131,79.8074,137771.0
2020-05-11 10:20:00,82.38,82.49,82.18,82.36,75823.0,79.8462,79.9528,79.6523,79.8268,75823.0
2020-05-11 10:25:00,82.32,83.21,82.32,83.07,58251.0,79.788,80.6507,79.788,80.515,58251.0
2020-05-11 10:30:00,83.06,83.28,82.8,82.88,61578.0,80.5053,80.7185,80.2533,80.3308,61578.0
2020-05-11 10:35:00,82.91,82.92,81.97,82.1,95180.0,80.3599,80.3696,79.4488,79.5748,95180.0
2020-05-11 10:40:00,82.08,82.47,82.06,82.44,60522.0,79.5554,79.9334,79.536,79.9043,60522.0
2020-05-11 10:45:00,82.45,82.61,82.06,82.06,43508.0,79.914,80.0691,79.536,79.536,43508.0
2020-05-11 10:50:00,82.08,82.12,81.86,81.91,88785.0,79.5554,79.5942,79.3422,79.3906,88785.0
2020-05-11 10:55:00,81.93,82.1,81.82,81.84,55681.0,79.41,79.5748,79.3034,79.3228,55681.0
2020-05-11 11:00:00,81.84,82.03,81.51,82.01,86184.0,79.3228,79.5069,79.0029,79.4876,86184.0
2020-05-11 11:05:00,82.0,82.18,81.99,82.16,71411.0,79.4779,79.6523,79.4682,79.633,71411.0
2020-05-11 11:10:00,82.14,82.75,82.09,82.75,86745.0,79.6136,80.2048,79.5651,80.2048,86745.0
2020-05-11 11:15:00,82.71,82.75,82.39,82.55,57014.0,80.166,80.2048,79.8559,80.011,57014.0
2020-05-11 11:20:00,82.56,82.67,82.4,82.52,28703.0,80.0206,80.1273,79.8656,79.9819,28703.0
2020-05-11 11:25:00,82.5,82.5,82.03,82.29,43714.0,79.9625,79.9625,79.5069,79.759,43714.0
2020-05-11 11:30:00,82.29,82.7,82.25,82.61,26062.0,79.759,80.1563,79.7202,80.0691,26062.0
2020-05-11 11:35:00,82.64,82.7,82.54,82.68,42478.0,80.0982,80.1563,80.0013,80.137,42478.0
2020-05-11 11:40:00,82.69,82.83,82.45,82.49,96108.0,80.1466,80.2823,79.914,79.9528,96108.0
2020-05-11 11:45:00,82.52,83.05,82.44,83.05,61346.0,79.9819,80.4956,79.9043,80.4956,61346.0
2020-05-11 11:50:00,83.0,83.43,83.0,83.32,65426.0,80.4471,80.8639,80.4471,80.7573,65426.0
2020-05-11 11:55:00,83.3,83.82,83.21,83.36,101801.0,80.7379,81.2419,80.6507,80.796,101801.0
2020-05-11 12:00:00,83.36,83.55,82.98,82.98,81020.0,80.796,80.9802,80.4277,80.4277,81020.0
2020-05-11 12:05:00,82.96,83.14,82.87,82.95,39189.0,80.4083,80.5828,80.3211,80.3987,39189.0
2020-05-11 12:10:00,82.95,83.45,82.92,83.37,58588.0,80.3987,80.8833,80.3696,80.8057,58588.0
2020-05-11 12:15:00,83.36,84.08,83.35,84.03,73223.0,80.796,81.4939,80.7863,81.4454,73223.0
2020-05-11 12:20:00,83.97,84.25,83.85,83.94,56704.0,81.3873,81.6587,81.271,81.3582,56704.0
2020-05-11 12:25:00,83.95,84.02,83.91,83.98,44636.0,81.3679,81.4357,81.3291,81.397,44636.0
2020-05-11 12:30:00,84.0,84.33,83.97,83.98,42212.0,81.4164,81.7362,81.3873,81.397,42212.0
2020-05-11 12:35:00,84.02,84.27,83.97,84.08,57627.0,81.4357,81.6781,81.3873,81.4939,57627.0
2020-05-11 12:40:00,84.11,84.2,83.93,84.01,53143.0,81.523,81.6102,81.3485,81.426,53143.0
2020-05-11 12:45:00,83.97,84.0,83.34,83.41,45471.0,81.3873,81.4164,80.7767,80.8445,45471.0
2020-05-11 12:50:00,83.41,83.82,83.4,83.67,32274.0,80.8445,81.2419,80.8348,81.0965,32274.0
2020-05-11 12:55:00,83.7,83.7,83.31,83.44,23407.0,81.1256,81.1256,80.7476,80.8736,23407.0
2020-05-11 13:00:00,83.4,83.4,83.07,83.28,26370.0,80.8348,80.8348,80.515,80.7185,26370.0
2020-05-11 13:05:00,83.29,83.48,83.26,83.42,20181.0,80.7282,80.9124,80.6991,80.8542,20181.0
2020-05-11 13:10:00,83.46,83.55,83.2,83.3,25532.0,80.893,80.9802,80.641,80.7379,25532.0
2020-05-11 13:15:00,83.3,83.55,83.12,83.2,43318.0,80.7379,80.9802,80.5634,80.641,43318.0
2020-05-11 13:20:00,83.18,83.25,82.86,82.91,28700.0,80.6216,80.6894,80.3114,80.3599,28700.0
2020-05-11 13:25:00,82.89,83.12,82.82,82.96,30547.0,80.3405,80.5634,80.2727,80.4083,30547.0
2020-05-11 13:30:00,82.99,83.19,82.81,82.87,21784.0,80.4374,80.6313,80.263,80.3211,21784.0
2020-05-11 13:35:00,82.87,83.14,82.87,83.13,29708.0,80.3211,80.5828,80.3211,80.5731,29708.0
2020-05-11 13:40:00,83.13,83.21,82.54,82.6,44899.0,80.5731,80.6507,80.0013,80.0594,44899.0
2020-05-11 13:45:00,82.6,82.93,82.59,82.9,25255.0,80.0594,80.3793,80.0497,80.3502,25255.0
2020-05-11 13:50:00,82.89,82.95,82.61,82.84,26746.0,80.3405,80.3987,80.0691,80.292,26746.0
2020-05-11 13:55:00,82.85,83.38,82.84,83.3,54860.0,80.3017,80.8154,80.292,80.7379,54860.0
2020-05-11 14:00:00,83.31,83.33,83.14,83.15,59318.0,80.7476,80.767,80.5828,80.5925,59318.0
2020-05-11 14:05:00,83.18,83.19,83.0,83.01,36528.0,80.6216,80.6313,80.4471,80.4568,36528.0
2020-05-11 14:10:00,83.0,83.07,82.8,82.83,31236.0,80.4471,80.515,80.2533,80.2823,31236.0
2020-05-11 14:15:00,82.83,83.2,82.79,83.03,32270.0,80.2823,80.641,80.2436,80.4762,32270.0
2020-05-11 14:20:00,83.05,83.12,82.9,82.96,25446.0,80.4956,80.5634,80.3502,80.4083,25446.0
2020-05-11 14:25:00,82.97,83.07,82.88,82.96,33819.0,80.418,80.515,80.3308,80.4083,33819.0
2020-05-11 14:30:00,82.99,83.13,82.97,83.04,26734.0,80.4374,80.5731,80.418,80.4859,26734.0
2020-05-11 14:35:00,83.07,83.07,82.86,82.91,26378.0,80.515,80.515,80.3114,80.3599,26378.0
2020-05-11 14:40:00,82.93,82.95,82.7,82.84,25872.0,80.3793,80.3987,80.1563,80.292,25872.0
2020-05-11 14:45:00,82.85,83.03,82.75,82.75,44268.0,80.3017,80.4762,80.2048,80.2048,44268.0
2020-05-11 14:50:00,82.76,83.14,82.75,83.14,36605.0,80.2145,80.5828,80.2048,80.5828,36605.0
2020-05-11 14:55:00,83.19,83.27,83.07,83.23,37876.0,80.6313,80.7088,80.515,80.67,37876.0
2020-05-11 15:00:00,83.23,83.68,83.23,83.49,78955.0,80.67,81.1062,80.67,80.922,78955.0
2020-05-11 15:05:00,83.51,83.6,83.34,83.44,62921.0,80.9414,81.0287,80.7767,80.8736,62921.0
2020-05-11 15:10:00,83.44,83.57,83.29,83.44,63629.0,80.8736,80.9996,80.7282,80.8736,63629.0
2020-05-11 15:15:00,83.46,83.46,83.0,83.11,43200.0,80.893,80.893,80.4471,80.5537,43200.0
2020-05-11 15:20:00,83.08,83.08,82.72,82.72,60309.0,80.5247,80.5247,80.1757,80.1757,60309.0
2020-05-11 15:25:00,82.7,83.03,82.56,82.96,60190.0,80.1563,80.4762,80.0206,80.4083,60190.0
2020-05-11 15:30:00,82.92,82.95,82.7,82.7,49585.0,80.3696,80.3987,80.1563,80.1563,49585.0
2020-05-11 15:35:00,82.71,82.81,82.47,82.55,88410.0,80.166,80.263,79.9334,80.011,88410.0
2020-05-11 15:40:00,82.56,82.59,82.35,82.5,74104.0,80.0206,80.0497,79.8171,79.9625,74104.0
2020-05-11 15:45:00,82.48,82.66,82.45,82.54,119497.0,79.9431,80.1176,79.914,80.0013,119497.0
2020-05-11 15:50:00,82.58,82.65,82.46,82.55,108619.0,80.04,80.1079,79.9237,80.011,108619.0
2020-05-11 15:55:00,82.55,82.58,82.23,82.31,170387.0,80.011,80.04,79.7008,79.7783,170387.0
2020-05-12 09:30:00,82.94,83.88,82.9,83.69,94256.0,80.389,81.3,80.3502,81.1159,94256.0
2020-05-12 09:35:00,83.67,83.84,83.14,83.67,64071.0,81.0965,81.2613,80.5828,81.0965,64071.0
2020-05-12 09:40:00,83.72,83.76,83.17,83.23,74762.0,81.145,81.1837,80.6119,80.67,74762.0
2020-05-12 09:45:00,83.2,83.23,82.1,82.19,89278.0,80.641,80.67,79.5748,79.662,89278.0
2020-05-12 09:50:00,82.22,82.3,81.9,82.25,70115.0,79.6911,79.7686,79.3809,79.7202,70115.0
2020-05-12 09:55:00,82.24,82.76,82.17,82.72,66377.0,79.7105,80.2145,79.6426,80.1757,66377.0
2020-05-12 10:00:00,82.72,82.92,82.46,82.74,44250.0,80.1757,80.3696,79.9237,80.1951,44250.0
2020-05-12 10:05:00,82.76,83.06,82.62,82.89,23558.0,80.2145,80.5053,80.0788,80.3405,23558.0
2020-05-12 10:10:00,83.0,83.39,82.72,83.27,32565.0,80.4471,80.8251,80.1757,80.7088,32565.0
2020-05-12 10:15:00,83.28,83.56,83.22,83.28,37082.0,80.7185,80.9899,80.6603,80.7185,37082.0
2020-05-12 10:20:00,83.25,83.46,83.1,83.3,19804.0,80.6894,80.893,80.544,80.7379,19804.0
2020-05-12 10:25:00,83.33,83.45,82.92,82.93,22662.0,80.767,80.8833,80.3696,80.3793,22662.0
2020-05-12 10:30:00,82.91,83.15,82.79,83.01,29222.0,80.3599,80.5925,80.2436,80.4568,29222.0
2020-05-12 10:35:00,82.97,83.13,82.71,82.74,15061.0,80.418,80.5731,80.166,80.1951,15061.0
2020-05-12 10:40:00,82.72,82.84,82.5,82.67,20372.0,80.1757,80.292,79.9625,80.1273,20372.0
2020-05-12 10:45:00,82.68,82.81,82.46,82.54,16794.0,80.137,80.263,79.9237,80.0013,16794.0
2020-05-12 10:50:00,82.48,82.67,82.41,82.57,15545.0,79.9431,80.1273,79.8753,80.0303,15545.0
2020-05-12 10:55:00,82.59,82.94,82.55,82.8,17356.0,80.0497,80.389,80.011,80.2533,17356.0
2020-05-12 11:00:00,82.82,83.03,82.71,82.98,21907.0,80.2727,80.4762,80.166,80.4277,21907.0
2020-05-12 11:05:00,82.97,83.26,82.78,83.2,15226.0,80.418,80.6991,80.2339,80.641,15226.0
2020-05-12 11:10:00,83.17,83.23,82.96,83.02,18990.0,80.6119,80.67,80.4083,80.4665,18990.0
2020-05-12 11:15:00,82.98,83.08,82.7,82.9,20125.0,80.4277,80.5247,80.1563,80.3502,20125.0
2020-05-12 11:20:00,82.86,83.13,82.82,83.08,22334.0,80.3114,80.5731,80.2727,80.5247,22334.0
2020-05-12 11:25:00,83.08,83.22,82.95,83.12,18818.0,80.5247,80.6603,80.3987,80.5634,18818.0
2020-05-12 11:30:00,83.12,83.22,82.95,82.98,27924.0,80.5634,80.6603,80.3987,80.4277,27924.0
2020-05-12 11:35:00,82.98,83.18,82.96,82.98,14871.0,80.4277,80.6216,80.4083,80.4277,14871.0
2020-05-12 11:40:00,82.96,83.01,82.72,82.72,25086.0,80.4083,80.4568,80.1757,80.1757,25086.0
2020-05-12 11:45:00,82.72,82.72,82.44,82.48,34344.0,80.1757,80.1757,79.9043,79.9431,34344.0
2020-05-12 11:50:00,82.47,82.56,82.44,82.55,38858.0,79.9334,80.0206,79.9043,80.011,38858.0
2020-05-12 11:55:00,82.52,82.73,82.52,82.72,15252.0,79.9819,80.1854,79.9819,80.1757,15252.0
2020-05-12 12:00:00,82.71,82.9,82.65,82.86,20927.0,80.166,80.3502,80.1079,80.3114,20927.0
2020-05-12 12:05:00,82.9,82.92,82.69,82.71,11055.0,80.3502,80.3696,80.1466,80.166,11055.0
2020-05-12 12:10:00,82.71,82.78,82.58,82.62,11484.0,80.166,80.2339,80.04,80.0788,11484.0
2020-05-12 12:15:00,82.62,82.65,82.38,82.39,16131.0,80.0788,80.1079,79.8462,79.8559,16131.0
2020-05-12 12:20:00,82.42,82.57,82.42,82.45,39554.0,79.885,80.0303,79.885,79.914,39554.0
2020-05-12 12:25:00,82.43,82.54,82.35,82.45,14563.0,79.8946,80.0013,79.8171,79.914,14563.0
2020-05-12 12:30:00,82.47,82.5,82.41,82.46,25016.0,79.9334,79.9625,79.8753,79.9237,25016.0
2020-05-12 12:35:00,82.45,82.49,82.41,82.46,11848.0,79.914,79.9528,79.8753,79.9237,11848.0
2020-05-12 12:40:00,82.48,82.64,82.41,82.63,11607.0,79.9431,80.0982,79.8753,80.0885,11607.0
2020-05-12 12:45:00,82.63,82.78,82.59,82.65,30577.0,80.0885,80.2339,80.0497,80.1079,30577.0
2020-05-12 12:50:00,82.62,82.85,82.57,82.7,21350.0,80.0788,80.3017,80.0303,80.1563,21350.0
2020-05-12 12:55:00,82.73,82.88,82.69,82.75,15307.0,80.1854,80.3308,80.1466,80.2048,15307.0
2020-05-12 13:00:00,82.74,82.76,82.41,82.44,15902.0,80.1951,80.2145,79.8753,79.9043,15902.0
2020-05-12 13:05:00,82.5,82.51,82.04,82.04,34189.0,79.9625,79.9722,79.5166,79.5166,34189.0
2020-05-12 13:10:00,82.05,82.16,81.97,82.09,70198.0,79.5263,79.633,79.4488,79.5651,70198.0
2020-05-12 13:15:00,82.08,82.22,81.95,81.97,24612.0,79.5554,79.6911,79.4294,79.4488,24612.0
2020-05-12 13:20:00,81.96,82.11,81.93,82.02,47804.0,79.4391,79.5845,79.41,79.4973,47804.0
2020-05-12 13:25:00,82.01,82.28,81.87,82.25,36699.0,79.4876,79.7493,79.3519,79.7202,36699.0
2020-05-12 13:30:00,82.25,82.25,82.11,82.15,15998.0,79.7202,79.7202,79.5845,79.6233,15998.0
2020-05-12 13:35:00,82.16,82.17,81.99,82.06,10201.0,79.633,79.6426,79.4682,79.536,10201.0
2020-05-12 13:40:00,82.05,82.06,81.95,82.01,12271.0,79.5263,79.536,79.4294,79.4876,12271.0
2020-05-12 13:45:00,82.04,82.08,81.92,81.92,15195.0,79.5166,79.5554,79.4003,79.4003,15195.0
2020-05-12 13:50:00,81.92,82.06,81.92,82.05,13055.0,79.4003,79.536,79.4003,79.5263,13055.0
2020-05-12 13:55:00,82.05,82.15,82.02,82.09,9956.0,79.5263,79.6233,79.4973,79.5651,9956.0
2020-05-12 14:00:00,82.06,82.09,81.71,81.75,28847.0,79.536,79.5651,79.1968,79.2356,28847.0
2020-05-12 14:05:00,81.75,81.78,81.63,81.67,9700.0,79.2356,79.2646,79.1193,79.158,9700.0
2020-05-12 14:10:00,81.65,81.65,81.3,81.3,26518.0,79.1386,79.1386,78.7994,78.7994,26518.0
2020-05-12 14:15:00,81.3,81.43,81.17,81.2,28363.0,78.7994,78.9254,78.6734,78.7025,28363.0
2020-05-12 14:20:00,81.22,81.32,81.15,81.16,17552.0,78.7219,78.8188,78.654,78.6637,17552.0
2020-05-12 14:25:00,81.2,81.29,81.12,81.23,17687.0,78.7025,78.7897,78.6249,78.7316,17687.0
2020-05-12 14:30:00,81.2,81.28,81.18,81.22,13102.0,78.7025,78.78,78.6831,78.7219,13102.0
2020-05-12 14:35:00,81.19,81.57,81.14,81.53,26861.0,78.6928,79.0611,78.6443,79.0223,26861.0
2020-05-12 14:40:00,81.52,81.53,81.24,81.33,21324.0,79.0126,79.0223,78.7412,78.8285,21324.0
2020-05-12 14:45:00,81.33,81.35,81.2,81.23,20821.0,78.8285,78.8479,78.7025,78.7316,20821.0
2020-05-12 14:50:00,81.26,81.26,81.12,81.22,20414.0,78.7606,78.7606,78.6249,78.7219,20414.0
2020-05-12 14:55:00,81.2,81.24,81.1,81.17,20646.0,78.7025,78.7412,78.6056,78.6734,20646.0
2020-05-12 15:00:00,81.15,81.34,81.1,81.24,29139.0,78.654,78.8382,78.6056,78.7412,29139.0
2020-05-12 15:05:00,81.26,81.32,81.14,81.23,13106.0,78.7606,78.8188,78.6443,78.7316,13106.0
2020-05-12 15:10:00,81.2,81.21,81.03,81.06,36452.0,78.7025,78.7122,78.5377,78.5668,36452.0
2020-05-12 15:15:00,81.07,81.1,80.78,80.82,47519.0,78.5765,78.6056,78.2954,78.3342,47519.0
2020-05-12 15:20:00,80.82,80.85,80.58,80.58,21159.0,78.3342,78.3632,78.1015,78.1015,21159.0
2020-05-12 15:25:00,80.56,80.58,80.25,80.25,34812.0,78.0822,78.1015,77.7817,77.7817,34812.0
2020-05-12 15:30:00,80.27,80.49,80.25,80.35,60292.0,77.8011,78.0143,77.7817,77.8786,60292.0
2020-05-12 15:35:00,80.36,80.38,80.15,80.25,56281.0,77.8883,77.9077,77.6848,77.7817,56281.0
2020-05-12 15:40:00,80.24,80.24,80.0,80.03,71001.0,77.772,77.772,77.5394,77.5685,71001.0
2020-05-12 15:45:00,80.04,80.07,79.79,79.81,90794.0,77.5782,77.6072,77.3358,77.3552,90794.0
2020-05-12 15:50:00,79.79,79.82,79.46,79.49,95959.0,77.3358,77.3649,77.016,77.0451,95959.0
2020-05-12 15:55:00,79.48,79.56,79.27,79.27,209745.0,77.0354,77.1129,76.8318,76.8318,209745.0
2020-05-13 09:30:00,79.14,79.32,77.64,77.66,153483.0,76.7058,76.8803,75.252,75.2714,153483.0
2020-05-13 09:35:00,77.7,77.73,76.16,77.46,210043.0,75.3101,75.3392,73.8175,75.0775,210043.0
2020-05-13 09:40:00,77.48,78.13,77.37,77.75,101590.0,75.0969,75.7269,74.9903,75.3586,101590.0
2020-05-13 09:45:00,77.75,79.08,77.7,79.02,43978.0,75.3586,76.6477,75.3101,76.5895,43978.0
2020-05-13 09:50:00,79.01,79.03,77.99,78.15,44717.0,76.5798,76.5992,75.5912,75.7463,44717.0
2020-05-13 09:55:00,78.16,78.24,77.34,77.92,50082.0,75.756,75.8335,74.9612,75.5234,50082.0
2020-05-13 10:00:00,77.86,78.43,77.85,78.19,54741.0,75.4652,76.0177,75.4555,75.7851,54741.0
2020-05-13 10:05:00,78.21,78.5,78.21,78.41,24654.0,75.8044,76.0855,75.8044,75.9983,24654.0
2020-05-13 10:10:00,78.42,78.71,78.2,78.59,29751.0,76.008,76.2891,75.7948,76.1728,29751.0
2020-05-13 10:15:00,78.62,78.62,78.27,78.31,42454.0,76.2018,76.2018,75.8626,75.9014,42454.0
2020-05-13 10:20:00,78.3,78.32,77.8,77.85,28449.0,75.8917,75.9111,75.4071,75.4555,28449.0
2020-05-13 10:25:00,77.91,78.44,77.69,78.38,29572.0,75.5137,76.0274,75.3004,75.9692,29572.0
2020-05-13 10:30:00,78.39,79.19,78.39,79.0,117242.0,75.9789,76.7543,75.9789,76.5701,117242.0
2020-05-13 10:35:00,79.04,79.12,78.5,78.62,46601.0,76.6089,76.6865,76.0855,76.2018,46601.0
2020-05-13 10:40:00,78.63,78.82,78.36,78.48,54287.0,76.2115,76.3957,75.9498,76.0661,54287.0
2020-05-13 10:45:00,78.49,78.5,78.05,78.15,39349.0,76.0758,76.0855,75.6494,75.7463,39349.0
2020-05-13 10:50:00,78.16,78.52,78.16,78.52,27100.0,75.756,76.1049,75.756,76.1049,27100.0
2020-05-13 10:55:00,78.45,78.5,77.8,77.95,28242.0,76.0371,76.0855,75.4071,75.5524,28242.0
2020-05-13 11:00:00,77.95,78.25,77.93,78.07,22611.0,75.5524,75.8432,75.5331,75.6688,22611.0
2020-05-13 11:05:00,78.12,78.13,77.68,77.78,23821.0,75.7172,75.7269,75.2907,75.3877,23821.0
2020-05-13 11:10:00,77.83,78.21,77.81,78.04,30418.0,75.4361,75.8044,75.4167,75.6397,30418.0
2020-05-13 11:15:00,78.12,78.2,77.49,77.49,32075.0,75.7172,75.7948,75.1066,75.1066,32075.0
2020-05-13 11:20:00,77.45,77.59,77.19,77.23,46036.0,75.0678,75.2035,74.8158,74.8546,46036.0
2020-05-13 11:25:00,77.17,77.19,76.75,77.04,43077.0,74.7964,74.8158,74.3894,74.6704,43077.0
2020-05-13 11:30:00,77.04,77.18,76.78,76.99,27004.0,74.6704,74.8061,74.4184,74.622,27004.0
2020-05-13 11:35:00,76.99,77.0,76.28,76.31,36931.0,74.622,74.6317,73.9338,73.9629,36931.0
2020-05-13 11:40:00,76.37,76.45,76.11,76.13,28247.0,74.021,74.0986,73.769,73.7884,28247.0
2020-05-13 11:45:00,76.13,76.28,75.95,75.96,41417.0,73.7884,73.9338,73.614,73.6236,41417.0
2020-05-13 11:50:00,75.99,76.09,75.6,75.62,34672.0,73.6527,73.7497,73.2747,73.2941,34672.0
2020-05-13 11:55:00,75.63,75.85,75.58,75.73,43924.0,73.3038,73.517,73.2553,73.4007,43924.0
2020-05-13 12:00:00,75.72,76.16,75.66,75.66,76224.0,73.391,73.8175,73.3329,73.3329,76224.0
2020-05-13 12:05:00,75.71,75.76,75.36,75.36,49837.0,73.3813,73.4298,73.0421,73.0421,49837.0
2020-05-13 12:10:00,75.38,75.46,75.06,75.18,37683.0,73.0615,73.139,72.7513,72.8676,37683.0
2020-05-13 12:15:00,75.19,75.33,75.07,75.18,26690.0,72.8773,73.013,72.761,72.8676,26690.0
2020-05-13 12:20:00,75.17,75.46,75.16,75.33,42751.0,72.8579,73.139,72.8483,73.013,42751.0
2020-05-13 12:25:00,75.28,75.78,75.15,75.74,38543.0,72.9646,73.4492,72.8386,73.4104,38543.0
2020-05-13 12:30:00,75.74,75.98,75.69,75.85,56409.0,73.4104,73.643,73.362,73.517,56409.0
2020-05-13 12:35:00,75.85,76.17,75.69,76.15,35782.0,73.517,73.8272,73.362,73.8078,35782.0
2020-05-13 12:40:00,76.15,76.17,75.7,75.76,33516.0,73.8078,73.8272,73.3716,73.4298,33516.0
2020-05-13 12:45:00,75.76,75.88,75.56,75.78,45927.0,73.4298,73.5461,73.236,73.4492,45927.0
2020-05-13 12:50:00,75.79,75.9,75.58,75.78,19428.0,73.4589,73.5655,73.2553,73.4492,19428.0
2020-05-13 12:55:00,75.83,76.01,75.74,75.99,16020.0,73.4976,73.6721,73.4104,73.6527,16020.0
2020-05-13 13:00:00,76.01,76.04,75.68,75.68,14681.0,73.6721,73.7012,73.3523,73.3523,14681.0
2020-05-13 13:05:00,75.72,75.72,75.34,75.71,24656.0,73.391,73.391,73.0227,73.3813,24656.0
2020-05-13 13:10:00,75.71,76.26,75.71,76.15,26678.0,73.3813,73.9144,73.3813,73.8078,26678.0
2020-05-13 13:15:00,76.13,76.49,76.05,76.44,21772.0,73.7884,74.1373,73.7109,74.0889,21772.0
2020-05-13 13:20:00,76.4,76.46,75.92,75.94,41501.0,74.0501,74.1083,73.5849,73.6043,41501.0
2020-05-13 13:25:00,75.96,76.06,75.78,76.04,19402.0,73.6236,73.7206,73.4492,73.7012,19402.0
2020-05-13 13:30:00,76.02,76.31,75.98,76.12,45227.0,73.6818,73.9629,73.643,73.7787,45227.0
2020-05-13 13:35:00,76.13,76.22,76.05,76.19,21639.0,73.7884,73.8757,73.7109,73.8466,21639.0
2020-05-13 13:40:00,76.17,76.27,76.07,76.14,14631.0,73.8272,73.9241,73.7303,73.7981,14631.0
2020-05-13 13:45:00,76.09,76.31,76.09,76.2,13591.0,73.7497,73.9629,73.7497,73.8563,13591.0
2020-05-13 13:50:00,76.21,76.23,75.84,75.84,25463.0,73.866,73.8853,73.5073,73.5073,25463.0
2020-05-13 13:55:00,75.88,76.09,75.86,75.88,21045.0,73.5461,73.7497,73.5267,73.5461,21045.0
2020-05-13 14:00:00,75.86,75.89,75.4,75.4,28215.0,73.5267,73.5558,73.0809,73.0809,28215.0
2020-05-13 14:05:00,75.43,75.69,75.32,75.63,41616.0,73.11,73.362,73.0033,73.3038,41616.0
2020-05-13 14:10:00,75.61,75.86,75.57,75.79,18189.0,73.2844,73.5267,73.2456,73.4589,18189.0
2020-05-13 14:15:00,75.78,76.12,75.78,75.86,12228.0,73.4492,73.7787,73.4492,73.5267,12228.0
2020-05-13 14:20:00,75.8,76.2,75.8,75.97,22689.0,73.4686,73.8563,73.4686,73.6333,22689.0
2020-05-13 14:25:00,75.98,76.14,75.94,76.04,19662.0,73.643,73.7981,73.6043,73.7012,19662.0
2020-05-13 14:30:00,76.02,76.02,75.71,75.71,39797.0,73.6818,73.6818,73.3813,73.3813,39797.0
2020-05-13 14:35:00,75.67,75.77,75.61,75.74,23053.0,73.3426,73.4395,73.2844,73.4104,23053.0
2020-05-13 14:40:00,75.72,75.84,75.5,75.52,28668.0,73.391,73.5073,73.1778,73.1972,28668.0
2020-05-13 14:45:00,75.53,75.87,75.52,75.79,22180.0,73.2069,73.5364,73.1972,73.4589,22180.0
2020-05-13 14:50:00,75.81,75.9,75.62,75.64,25491.0,73.4783,73.5655,73.2941,73.3135,25491.0
2020-05-13 14:55:00,75.64,75.65,75.27,75.28,35891.0,73.3135,73.3232,72.9549,72.9646,35891.0
2020-05-13 15:00:00,75.28,75.73,75.28,75.48,34560.0,72.9646,73.4007,72.9646,73.1584,34560.0
2020-05-13 15:05:00,75.44,75.44,75.05,75.06,50350.0,73.1196,73.1196,72.7416,72.7513,50350.0
2020-05-13 15:10:00,75.17,75.26,74.95,75.24,112660.0,72.8579,72.9452,72.6447,72.9258,112660.0
2020-05-13 15:15:00,75.24,75.45,75.17,75.22,43156.0,72.9258,73.1293,72.8579,72.9064,43156.0
2020-05-13 15:20:00,75.21,75.21,74.71,74.73,53129.0,72.8967,72.8967,72.4121,72.4315,53129.0
2020-05-13 15:25:00,74.74,74.8,74.6,74.75,85489.0,72.4412,72.4993,72.3055,72.4509,85489.0
2020-05-13 15:30:00,74.74,75.14,74.57,75.08,91220.0,72.4412,72.8289,72.2764,72.7707,91220.0
2020-05-13 15:35:00,75.07,75.12,74.73,74.78,58599.0,72.761,72.8095,72.4315,72.4799,58599.0
2020-05-13 15:40:00,74.79,75.1,74.78,74.93,64051.0,72.4896,72.7901,72.4799,72.6253,64051.0
2020-05-13 15:45:00,74.92,75.37,74.79,75.16,84299.0,72.6156,73.0518,72.4896,72.8483,84299.0
2020-05-13 15:50:00,75.22,75.47,75.17,75.26,99523.0,72.9064,73.1487,72.8579,72.9452,99523.0
2020-05-13 15:55:00,75.26,75.41,75.2,75.26,130867.0,72.9452,73.0906,72.887,72.9452,130867.0
2020-05-14 09:30:00,73.0,73.75,72.61,73.45,148317.0,70.7547,71.4816,70.3767,71.1909,148317.0
2020-05-14 09:35:00,73.51,73.99,73.33,73.71,71405.0,71.249,71.7142,71.0745,71.4429,71405.0
2020-05-14 09:40:00,73.69,73.75,72.88,72.88,62857.0,71.4235,71.4816,70.6384,70.6384,62857.0
2020-05-14 09:45:00,72.93,73.09,72.11,72.12,88672.0,70.6868,70.8419,69.8921,69.9018,88672.0
2020-05-14 09:50:00,72.24,72.24,71.55,71.56,87526.0,70.0181,70.0181,69.3493,69.359,87526.0
2020-05-14 09:55:00,71.63,72.13,71.52,71.95,75150.0,69.4268,69.9115,69.3202,69.737,75150.0
2020-05-14 10:00:00,71.99,72.5,71.94,72.08,61773.0,69.7758,70.2701,69.7273,69.863,61773.0
2020-05-14 10:05:00,72.09,73.59,72.06,73.51,53283.0,69.8727,71.3265,69.8436,71.249,53283.0
2020-05-14 10:10:00,73.54,73.76,73.43,73.54,79730.0,71.2781,71.4913,71.1715,71.2781,79730.0
2020-05-14 10:15:00,73.54,73.66,73.21,73.65,96414.0,71.2781,71.3944,70.9582,71.3847,96414.0
2020-05-14 10:20:00,73.65,73.98,73.59,73.84,56456.0,71.3847,71.7045,71.3265,71.5689,56456.0
2020-05-14 10:25:00,73.85,74.19,73.67,73.71,108216.0,71.5785,71.9081,71.4041,71.4429,108216.0
2020-05-14 10:30:00,73.78,74.82,73.78,74.62,62312.0,71.5107,72.5187,71.5107,72.3249,62312.0
2020-05-14 10:35:00,74.7,76.24,74.61,76.16,126434.0,72.4024,73.895,72.3152,73.8175,126434.0
2020-05-14 10:40:00,76.22,76.23,75.5,75.59,65473.0,73.8757,73.8853,73.1778,73.265,65473.0
2020-05-14 10:45:00,75.68,76.77,75.66,76.67,77840.0,73.3523,74.4087,73.3329,74.3118,77840.0
2020-05-14 10:50:00,76.64,77.88,76.59,77.65,114695.0,74.2827,75.4846,74.2343,75.2617,114695.0
2020-05-14 10:55:00,77.56,77.71,76.68,77.37,75003.0,75.1744,75.3198,74.3215,74.9903,75003.0
2020-05-14 11:00:00,77.37,78.22,77.36,77.86,49151.0,74.9903,75.8141,74.9806,75.4652,49151.0
2020-05-14 11:05:00,77.82,78.54,77.81,78.07,51169.0,75.4264,76.1243,75.4167,75.6688,51169.0
2020-05-14 11:10:00,78.0,78.46,77.8,78.08,43231.0,75.6009,76.0468,75.4071,75.6784,43231.0
2020-05-14 11:15:00,78.11,78.86,78.1,78.51,58238.0,75.7075,76.4345,75.6978,76.0952,58238.0
2020-05-14 11:20:00,78.46,78.49,77.22,77.24,73604.0,76.0468,76.0758,74.8449,74.8643,73604.0
2020-05-14 11:25:00,77.16,77.28,76.42,76.54,55442.0,74.7867,74.903,74.0695,74.1858,55442.0
2020-05-14 11:30:00,76.45,76.98,76.02,76.08,86389.0,74.0986,74.6123,73.6818,73.74,86389.0
2020-05-14 11:35:00,76.16,76.5,75.49,75.76,71474.0,73.8175,74.147,73.1681,73.4298,71474.0
2020-05-14 11:40:00,75.73,76.3,75.23,76.21,125385.0,73.4007,73.9532,72.9161,73.866,125385.0
2020-05-14 11:45:00,76.18,76.3,75.62,75.71,44248.0,73.8369,73.9532,73.2941,73.3813,44248.0
2020-05-14 11:50:00,75.67,76.55,75.67,76.51,57094.0,73.3426,74.1955,73.3426,74.1567,57094.0
2020-05-14 11:55:00,76.37,76.45,75.82,75.89,24548.0,74.021,74.0986,73.488,73.5558,24548.0
2020-05-14 12:00:00,75.89,76.19,75.77,76.08,28614.0,73.5558,73.8466,73.4395,73.74,28614.0
2020-05-14 12:05:00,76.02,76.3,75.93,76.27,9839.0,73.6818,73.9532,73.5946,73.9241,9839.0
2020-05-14 12:10:00,76.24,76.59,76.17,76.47,25057.0,73.895,74.2343,73.8272,74.118,25057.0
2020-05-14 12:15:00,76.5,76.87,76.34,76.51,46471.0,74.147,74.5057,73.992,74.1567,46471.0
2020-05-14 12:20:00,76.49,76.97,76.39,76.83,14726.0,74.1373,74.6026,74.0404,74.4669,14726.0
2020-05-14 12:25:00,76.77,76.77,76.43,76.43,12042.0,74.4087,74.4087,74.0792,74.0792,12042.0
2020-05-14 12:30:00,76.44,76.7,76.44,76.54,10226.0,74.0889,74.3409,74.0889,74.1858,10226.0
2020-05-14 12:35:00,76.48,76.76,76.42,76.66,17706.0,74.1277,74.399,74.0695,74.3021,17706.0
2020-05-14 12:40:00,76.6,76.65,76.45,76.51,23953.0,74.244,74.2924,74.0986,74.1567,23953.0
2020-05-14 12:45:00,76.55,76.55,76.24,76.31,14978.0,74.1955,74.1955,73.895,73.9629,14978.0
2020-05-14 12:50:00,76.39,77.31,76.32,77.27,45015.0,74.0404,74.9321,73.9726,74.8934,45015.0
2020-05-14 12:55:00,77.31,77.49,77.1,77.28,16301.0,74.9321,75.1066,74.7286,74.903,16301.0
2020-05-14 13:00:00,77.22,77.27,76.79,76.81,14946.0,74.8449,74.8934,74.4281,74.4475,14946.0
2020-05-14 13:05:00,76.75,76.75,76.55,76.67,19113.0,74.3894,74.3894,74.1955,74.3118,19113.0
2020-05-14 13:10:00,76.76,77.01,76.72,76.79,25601.0,74.399,74.6414,74.3603,74.4281,25601.0
2020-05-14 13:15:00,76.81,76.96,76.74,76.88,14596.0,74.4475,74.5929,74.3797,74.5154,14596.0
2020-05-14 13:20:00,76.91,77.31,76.91,76.97,13020.0,74.5444,74.9321,74.5444,74.6026,13020.0
2020-05-14 13:25:00,77.0,77.56,76.98,77.56,15726.0,74.6317,75.1744,74.6123,75.1744,15726.0
2020-05-14 13:30:00,77.56,77.95,77.55,77.64,47709.0,75.1744,75.5524,75.1647,75.252,47709.0
2020-05-14 13:35:00,77.65,77.97,77.5,77.91,115850.0,75.2617,75.5718,75.1163,75.5137,115850.0
2020-05-14 13:40:00,77.85,77.98,77.75,77.81,80058.0,75.4555,75.5815,75.3586,75.4167,80058.0
2020-05-14 13:45:00,77.85,78.14,77.78,78.1,35246.0,75.4555,75.7366,75.3877,75.6978,35246.0
2020-05-14 13:50:00,78.06,78.3,78.04,78.3,49193.0,75.6591,75.8917,75.6397,75.8917,49193.0
2020-05-14 13:55:00,78.26,78.39,77.87,77.97,47621.0,75.8529,75.9789,75.4749,75.5718,47621.0
2020-05-14 14:00:00,77.99,78.04,77.6,77.87,73329.0,75.5912,75.6397,75.2132,75.4749,73329.0
2020-05-14 14:05:00,77.86,77.92,77.53,77.84,32711.0,75.4652,75.5234,75.1454,75.4458,32711.0
2020-05-14 14:10:00,77.88,78.12,77.81,77.81,16475.0,75.4846,75.7172,75.4167,75.4167,16475.0
2020-05-14 14:15:00,77.88,78.07,77.62,77.74,36902.0,75.4846,75.6688,75.2326,75.3489,36902.0
2020-05-14 14:20:00,77.73,78.1,77.73,77.95,16517.0,75.3392,75.6978,75.3392,75.5524,16517.0
2020-05-14 14:25:00,77.98,78.15,77.97,78.11,19161.0,75.5815,75.7463,75.5718,75.7075,19161.0
2020-05-14 14:30:00,78.18,78.35,77.77,77.78,16475.0,75.7754,75.9401,75.378,75.3877,16475.0
2020-05-14 14:35:00,77.83,77.92,77.64,77.75,14057.0,75.4361,75.5234,75.252,75.3586,14057.0
2020-05-14 14:40:00,77.78,77.96,77.56,77.67,20325.0,75.3877,75.5621,75.1744,75.2811,20325.0
2020-05-14 14:45:00,77.75,77.93,77.58,77.82,27798.0,75.3586,75.5331,75.1938,75.4264,27798.0
2020-05-14 14:50:00,77.83,78.29,77.76,78.25,32113.0,75.4361,75.882,75.3683,75.8432,32113.0
2020-05-14 14:55:00,78.24,78.59,78.22,78.22,49236.0,75.8335,76.1728,75.8141,75.8141,49236.0
2020-05-14 15:00:00,78.25,78.79,78.22,78.73,43233.0,75.8432,76.3666,75.8141,76.3085,43233.0
2020-05-14 15:05:00,78.67,78.88,78.56,78.81,54755.0,76.2503,76.4538,76.1437,76.386,54755.0
2020-05-14 15:10:00,78.75,78.78,78.3,78.51,36230.0,76.3278,76.3569,75.8917,76.0952,36230.0
2020-05-14 15:15:00,78.63,78.8,78.28,78.3,30125.0,76.2115,76.3763,75.8723,75.8917,30125.0
2020-05-14 15:20:00,78.27,78.62,78.19,78.57,29493.0,75.8626,76.2018,75.7851,76.1534,29493.0
2020-05-14 15:25:00,78.48,78.64,78.22,78.38,30258.0,76.0661,76.2212,75.8141,75.9692,30258.0
2020-05-14 15:30:00,78.37,78.52,78.27,78.37,31108.0,75.9595,76.1049,75.8626,75.9595,31108.0
2020-05-14 15:35:00,78.37,78.41,78.08,78.13,51362.0,75.9595,75.9983,75.6784,75.7269,51362.0
2020-05-14 15:40:00,78.16,78.25,77.98,78.17,35976.0,75.756,75.8432,75.5815,75.7657,35976.0
2020-05-14 15:45:00,78.21,78.46,78.21,78.4,40745.0,75.8044,76.0468,75.8044,75.9886,40745.0
2020-05-14 15:50:00,78.42,79.2,78.42,79.2,197439.0,76.008,76.764,76.008,76.764,197439.0
2020-05-14 15:55:00,79.18,79.28,79.01,79.21,212254.0,76.7446,76.8415,76.5798,76.7737,212254.0
2020-05-15 09:30:00,78.19,78.56,77.53,77.67,180617.0,75.7851,76.1437,75.1454,75.2811,180617.0
2020-05-15 09:35:00,77.72,79.32,77.36,79.31,88891.0,75.3295,76.8803,74.9806,76.8706,88891.0
2020-05-15 09:40:00,79.28,79.78,78.56,79.14,89739.0,76.8415,77.3262,76.1437,76.7058,89739.0
2020-05-15 09:45:00,79.12,79.27,78.63,78.91,46291.0,76.6865,76.8318,76.2115,76.4829,46291.0
2020-05-15 09:50:00,78.97,79.43,78.73,79.31,40089.0,76.5411,76.9869,76.3085,76.8706,40089.0
2020-05-15 09:55:00,79.3,79.3,78.36,78.39,151745.0,76.8609,76.8609,75.9498,75.9789,151745.0
2020-05-15 10:00:00,78.41,78.85,78.17,78.17,92282.0,75.9983,76.4248,75.7657,75.7657,92282.0
2020-05-15 10:05:00,78.17,78.73,78.07,78.72,43589.0,75.7657,76.3085,75.6688,76.2988,43589.0
2020-05-15 10:10:00,78.73,79.09,78.58,79.02,66196.0,76.3085,76.6574,76.1631,76.5895,66196.0
2020-05-15 10:15:00,79.01,79.06,78.69,78.69,40039.0,76.5798,76.6283,76.2697,76.2697,40039.0
2020-05-15 10:20:00,78.66,79.19,78.54,78.58,46668.0,76.2406,76.7543,76.1243,76.1631,46668.0
2020-05-15 10:25:00,78.53,79.09,78.53,78.98,39105.0,76.1146,76.6574,76.1146,76.5508,39105.0
2020-05-15 10:30:00,79.01,79.25,78.8,78.81,45709.0,76.5798,76.8125,76.3763,76.386,45709.0
2020-05-15 10:35:00,78.74,79.5,78.56,79.18,96271.0,76.3181,77.0548,76.1437,76.7446,96271.0
2020-05-15 10:40:00,79.18,79.42,79.04,79.26,68680.0,76.7446,76.9772,76.6089,76.8221,68680.0
2020-05-15 10:45:00,79.22,79.5,79.18,79.25,36167.0,76.7834,77.0548,76.7446,76.8125,36167.0
2020-05-15 10:50:00,79.25,79.33,78.69,78.82,83031.0,76.8125,76.89,76.2697,76.3957,83031.0
2020-05-15 10:55:00,78.83,79.27,78.75,79.13,64812.0,76.4054,76.8318,76.3278,76.6961,64812.0
2020-05-15 11:00:00,79.09,79.14,78.7,78.98,62037.0,76.6574,76.7058,76.2794,76.5508,62037.0
2020-05-15 11:05:00,78.99,79.33,78.8,79.28,75157.0,76.5605,76.89,76.3763,76.8415,75157.0
2020-05-15 11:10:00,79.28,79.35,79.01,79.27,55848.0,76.8415,76.9094,76.5798,76.8318,55848.0
2020-05-15 11:15:00,79.25,79.48,79.18,79.37,35109.0,76.8125,77.0354,76.7446,76.9288,35109.0
2020-05-15 11:20:00,79.35,79.63,79.3,79.53,39889.0,76.9094,77.1808,76.8609,77.0838,39889.0
2020-05-15 11:25:00,79.52,79.57,79.31,79.31,27127.0,77.0742,77.1226,76.8706,76.8706,27127.0
2020-05-15 11:30:00,79.31,79.46,79.2,79.37,14410.0,76.8706,77.016,76.764,76.9288,14410.0
2020-05-15 11:35:00,79.37,79.44,79.03,79.13,52554.0,76.9288,76.9966,76.5992,76.6961,52554.0
2020-05-15 11:40:00,79.18,79.42,79.0,79.32,42506.0,76.7446,76.9772,76.5701,76.8803,42506.0
2020-05-15 11:45:00,79.33,79.41,78.95,79.0,35606.0,76.89,76.9675,76.5217,76.5701,35606.0
2020-05-15 11:50:00,79.03,79.24,78.75,78.83,20633.0,76.5992,76.8028,76.3278,76.4054,20633.0
2020-05-15 11:55:00,78.85,79.18,78.84,78.95,45137.0,76.4248,76.7446,76.4151,76.5217,45137.0
2020-05-15 12:00:00,78.97,79.37,78.88,79.3,18268.0,76.5411,76.9288,76.4538,76.8609,18268.0
2020-05-15 12:05:00,79.35,79.69,79.23,79.56,34353.0,76.9094,77.2389,76.7931,77.1129,34353.0
2020-05-15 12:10:00,79.56,79.58,79.43,79.43,20510.0,77.1129,77.1323,76.9869,76.9869,20510.0
2020-05-15 12:15:00,79.43,79.43,78.96,79.11,23939.0,76.9869,76.9869,76.5314,76.6768,23939.0
2020-05-15 12:20:00,79.1,79.34,79.07,79.14,13194.0,76.6671,76.8997,76.638,76.7058,13194.0
2020-05-15 12:25:00,79.18,79.33,79.08,79.15,9448.0,76.7446,76.89,76.6477,76.7155,9448.0
2020-05-15 12:30:00,79.15,79.26,79.05,79.13,10256.0,76.7155,76.8221,76.6186,76.6961,10256.0
2020-05-15 12:35:00,79.15,79.17,78.88,79.01,70110.0,76.7155,76.7349,76.4538,76.5798,70110.0
2020-05-15 12:40:00,79.02,79.12,78.8,78.83,66642.0,76.5895,76.6865,76.3763,76.4054,66642.0
2020-05-15 12:45:00,78.74,78.86,78.55,78.66,20632.0,76.3181,76.4345,76.134,76.2406,20632.0
2020-05-15 12:50:00,78.63,78.82,78.53,78.65,12506.0,76.2115,76.3957,76.1146,76.2309,12506.0
2020-05-15 12:55:00,78.62,78.65,78.34,78.45,23829.0,76.2018,76.2309,75.9304,76.0371,23829.0
2020-05-15 13:00:00,78.54,78.71,78.48,78.6,22187.0,76.1243,76.2891,76.0661,76.1824,22187.0
2020-05-15 13:05:00,78.58,78.58,78.36,78.45,17450.0,76.1631,76.1631,75.9498,76.0371,17450.0
2020-05-15 13:10:00,78.55,78.93,78.54,78.92,19702.0,76.134,76.5023,76.1243,76.4926,19702.0
2020-05-15 13:15:00,78.85,78.91,78.64,78.71,14325.0,76.4248,76.4829,76.2212,76.2891,14325.0
2020-05-15 13:20:00,78.71,78.72,78.42,78.61,27364.0,76.2891,76.2988,76.008,76.1921,27364.0
2020-05-15 13:25:00,78.65,78.82,78.56,78.82,9550.0,76.2309,76.3957,76.1437,76.3957,9550.0
2020-05-15 13:30:00,78.83,79.1,78.7,79.07,16682.0,76.4054,76.6671,76.2794,76.638,16682.0
2020-05-15 13:35:00,79.05,79.22,79.0,79.12,20232.0,76.6186,76.7834,76.5701,76.6865,20232.0
2020-05-15 13:40:00,79.12,79.33,79.08,79.2,205544.0,76.6865,76.89,76.6477,76.764,205544.0
2020-05-15 13:45:00,79.18,79.23,78.67,78.84,45557.0,76.7446,76.7931,76.2503,76.4151,45557.0
2020-05-15 13:50:00,78.83,79.22,78.75,79.18,15573.0,76.4054,76.7834,76.3278,76.7446,15573.0
2020-05-15 13:55:00,79.15,79.26,79.06,79.23,10331.0,76.7155,76.8221,76.6283,76.7931,10331.0
2020-05-15 14:00:00,79.17,79.58,79.12,79.52,44370.0,76.7349,77.1323,76.6865,77.0742,44370.0
2020-05-15 14:05:00,79.54,79.55,79.18,79.27,27520.0,77.0935,77.1032,76.7446,76.8318,27520.0
2020-05-15 14:10:00,79.27,79.27,79.06,79.12,16978.0,76.8318,76.8318,76.6283,76.6865,16978.0
2020-05-15 14:15:00,79.13,79.33,79.12,79.24,85330.0,76.6961,76.89,76.6865,76.8028,85330.0
2020-05-15 14:20:00,79.31,79.6,79.2,79.36,276886.0,76.8706,77.1517,76.764,76.9191,276886.0
2020-05-15 14:25:00,79.36,79.42,79.2,79.37,13064.0,76.9191,76.9772,76.764,76.9288,13064.0
2020-05-15 14:30:00,79.41,79.42,79.04,79.09,26274.0,76.9675,76.9772,76.6089,76.6574,26274.0
2020-05-15 14:35:00,79.06,79.11,78.7,78.92,18189.0,76.6283,76.6768,76.2794,76.4926,18189.0
2020-05-15 14:40:00,78.96,79.02,78.83,78.88,9387.0,76.5314,76.5895,76.4054,76.4538,9387.0
2020-05-15 14:45:00,78.86,79.09,78.79,79.04,23990.0,76.4345,76.6574,76.3666,76.6089,23990.0
2020-05-15 14:50:00,79.06,79.17,78.9,78.97,18096.0,76.6283,76.7349,76.4732,76.5411,18096.0
2020-05-15 14:55:00,78.97,79.01,78.6,78.6,19030.0,76.5411,76.5798,76.1824,76.1824,19030.0
2020-05-15 15:00:00,78.65,78.8,78.52,78.64,20600.0,76.2309,76.3763,76.1049,76.2212,20600.0
2020-05-15 15:05:00,78.66,78.81,78.5,78.72,16827.0,76.2406,76.386,76.0855,76.2988,16827.0
2020-05-15 15:10:00,78.72,78.73,78.49,78.69,9683.0,76.2988,76.3085,76.0758,76.2697,9683.0
2020-05-15 15:15:00,78.64,78.72,78.56,78.67,17359.0,76.2212,76.2988,76.1437,76.2503,17359.0
2020-05-15 15:20:00,78.65,78.76,78.57,78.67,27398.0,76.2309,76.3375,76.1534,76.2503,27398.0
2020-05-15 15:25:00,78.67,78.89,78.67,78.78,17848.0,76.2503,76.4635,76.2503,76.3569,17848.0
2020-05-15 15:30:00,78.75,78.87,78.66,78.66,42224.0,76.3278,76.4441,76.2406,76.2406,42224.0
2020-05-15 15:35:00,78.64,78.76,78.23,78.35,57933.0,76.2212,76.3375,75.8238,75.9401,57933.0
2020-05-15 15:40:00,78.37,78.47,78.24,78.43,45406.0,75.9595,76.0564,75.8335,76.0177,45406.0
2020-05-15 15:45:00,78.44,78.77,78.4,78.69,30816.0,76.0274,76.3472,75.9886,76.2697,30816.0
2020-05-15 15:50:00,78.65,79.53,78.57,79.14,255066.0,76.2309,77.0838,76.1534,76.7058,255066.0
2020-05-15 15:55:00,79.19,79.91,78.96,79.75,724052.0,76.7543,77.4522,76.5314,77.2971,724052.0
2020-05-18 09:30:00,85.06,89.88,84.86,89.18,746953.0,82.4438,87.1155,82.2499,86.437,746953.0
2020-05-18 09:35:00,89.14,89.32,86.88,87.67,241142.0,86.3983,86.5727,84.2078,84.9735,241142.0
2020-05-18 09:40:00,87.66,88.04,86.67,87.98,125878.0,84.9638,85.3321,84.0042,85.2739,125878.0
2020-05-18 09:45:00,88.02,88.58,87.66,88.23,158452.0,85.3127,85.8555,84.9638,85.5163,158452.0
2020-05-18 09:50:00,88.24,89.5,88.0,88.01,182394.0,85.5259,86.7472,85.2933,85.303,182394.0
2020-05-18 09:55:00,88.11,89.06,87.83,88.88,203781.0,85.3999,86.3207,85.1286,86.1463,203781.0
2020-05-18 10:00:00,88.86,89.5,88.63,89.32,228206.0,86.1269,86.7472,85.9039,86.5727,228206.0
2020-05-18 10:05:00,89.34,89.65,88.71,89.01,180851.0,86.5921,86.8926,85.9815,86.2723,180851.0
2020-05-18 10:10:00,88.97,89.07,88.65,88.84,123299.0,86.2335,86.3304,85.9233,86.1075,123299.0
2020-05-18 10:15:00,88.84,89.6,88.71,89.59,221619.0,86.1075,86.8441,85.9815,86.8344,221619.0
2020-05-18 10:20:00,89.55,89.6,89.18,89.5,124487.0,86.7957,86.8441,86.437,86.7472,124487.0
2020-05-18 10:25:00,89.51,89.9,89.49,89.53,135421.0,86.7569,87.1349,86.7375,86.7763,135421.0
2020-05-18 10:30:00,89.5,90.23,89.5,90.09,170897.0,86.7472,87.4547,86.7472,87.319,170897.0
2020-05-18 10:35:00,90.06,90.3,89.85,90.07,122281.0,87.29,87.5226,87.0864,87.2997,122281.0
2020-05-18 10:40:00,90.09,90.97,90.07,90.91,172842.0,87.319,88.172,87.2997,88.1138,172842.0
2020-05-18 10:45:00,90.87,90.92,90.3,90.69,85163.0,88.0751,88.1235,87.5226,87.9006,85163.0
2020-05-18 10:50:00,90.63,91.2,90.31,90.34,116741.0,87.8424,88.3949,87.5323,87.5614,116741.0
2020-05-18 10:55:00,90.36,90.38,89.8,89.86,99228.0,87.5807,87.6001,87.038,87.0961,99228.0
2020-05-18 11:00:00,89.86,90.46,89.82,90.45,65277.0,87.0961,87.6777,87.0573,87.668,65277.0
2020-05-18 11:05:00,90.38,90.9,90.25,90.85,76697.0,87.6001,88.1041,87.4741,88.0557,76697.0
2020-05-18 11:10:00,90.83,90.85,90.18,90.26,86837.0,88.0363,88.0557,87.4063,87.4838,86837.0
2020-05-18 11:15:00,90.28,90.57,89.88,90.57,75703.0,87.5032,87.7843,87.1155,87.7843,75703.0
2020-05-18 11:20:00,90.57,90.97,90.56,90.87,68617.0,87.7843,88.172,87.7746,88.0751,68617.0
2020-05-18 11:25:00,90.86,91.36,90.81,91.03,104629.0,88.0654,88.55,88.0169,88.2301,104629.0
2020-05-18 11:30:00,91.02,91.12,90.77,90.8,48509.0,88.2204,88.3174,87.9781,88.0072,48509.0
2020-05-18 11:35:00,90.81,90.86,90.5,90.59,81424.0,88.0169,88.0654,87.7164,87.8037,81424.0
2020-05-18 11:40:00,90.59,90.96,90.59,90.73,58729.0,87.8037,88.1623,87.8037,87.9394,58729.0
2020-05-18 11:45:00,90.76,90.88,90.63,90.79,102240.0,87.9684,88.0847,87.8424,87.9975,102240.0
2020-05-18 11:50:00,90.8,91.15,90.8,90.95,76532.0,88.0072,88.3464,88.0072,88.1526,76532.0
2020-05-18 11:55:00,90.95,91.15,90.81,91.01,84759.0,88.1526,88.3464,88.0169,88.2107,84759.0
2020-05-18 12:00:00,90.99,91.18,90.77,90.95,72920.0,88.1914,88.3755,87.9781,88.1526,72920.0
2020-05-18 12:05:00,90.94,91.45,90.94,91.31,41803.0,88.1429,88.6372,88.1429,88.5015,41803.0
2020-05-18 12:10:00,91.34,91.79,91.3,91.72,113320.0,88.5306,88.9668,88.4918,88.8989,113320.0
2020-05-18 12:15:00,91.68,91.95,91.64,91.79,118843.0,88.8601,89.1218,88.8214,88.9668,118843.0
2020-05-18 12:20:00,91.78,92.21,91.74,91.96,139408.0,88.9571,89.3738,88.9183,89.1315,139408.0
2020-05-18 12:25:00,91.99,92.18,91.95,92.0,44547.0,89.1606,89.3448,89.1218,89.1703,44547.0
2020-05-18 12:30:00,92.0,92.44,91.98,92.39,61735.0,89.1703,89.5968,89.1509,89.5483,61735.0
2020-05-18 12:35:00,92.33,92.46,92.11,92.22,40731.0,89.4901,89.6161,89.2769,89.3835,40731.0
2020-05-18 12:40:00,92.22,92.38,92.07,92.37,97120.0,89.3835,89.5386,89.2381,89.5289,97120.0
2020-05-18 12:45:00,92.38,92.47,92.1,92.18,82561.0,89.5386,89.6258,89.2672,89.3448,82561.0
2020-05-18 12:50:00,92.2,92.31,91.93,91.94,93225.0,89.3641,89.4708,89.1024,89.1121,93225.0
2020-05-18 12:55:00,91.92,92.3,91.81,92.2,75985.0,89.0928,89.4611,88.9861,89.3641,75985.0
2020-05-18 13:00:00,92.18,92.4,92.13,92.31,41984.0,89.3448,89.558,89.2963,89.4708,41984.0
2020-05-18 13:05:00,92.34,92.66,92.31,92.45,49761.0,89.4998,89.81,89.4708,89.6065,49761.0
2020-05-18 13:10:00,92.46,92.91,92.46,92.8,95073.0,89.6161,90.0523,89.6161,89.9457,95073.0
2020-05-18 13:15:00,92.8,92.83,92.45,92.83,40369.0,89.9457,89.9748,89.6065,89.9748,40369.0
2020-05-18 13:20:00,92.84,93.19,92.72,92.78,90839.0,89.9845,90.3237,89.8682,89.9263,90839.0
2020-05-18 13:25:00,92.79,92.82,92.39,92.55,84667.0,89.936,89.9651,89.5483,89.7034,84667.0
2020-05-18 13:30:00,92.55,92.74,92.53,92.74,42975.0,89.7034,89.8875,89.684,89.8875,42975.0
2020-05-18 13:35:00,92.76,92.92,92.74,92.87,40323.0,89.9069,90.062,89.8875,90.0135,40323.0
2020-05-18 13:40:00,92.87,93.17,92.83,93.12,59735.0,90.0135,90.3043,89.9748,90.2558,59735.0
2020-05-18 13:45:00,93.15,93.16,92.72,92.76,84415.0,90.2849,90.2946,89.8682,89.9069,84415.0
2020-05-18 13:50:00,92.79,92.95,92.66,92.8,53085.0,89.936,90.0911,89.81,89.9457,53085.0
2020-05-18 13:55:00,92.86,92.91,92.67,92.79,37990.0,90.0038,90.0523,89.8197,89.936,37990.0
2020-05-18 14:00:00,92.78,92.9,92.52,92.83,53591.0,89.9263,90.0426,89.6743,89.9748,53591.0
2020-05-18 14:05:00,92.77,92.91,92.62,92.76,97296.0,89.9166,90.0523,89.7712,89.9069,97296.0
2020-05-18 14:10:00,92.78,93.13,92.67,92.97,117300.0,89.9263,90.2655,89.8197,90.1105,117300.0
2020-05-18 14:15:00,92.99,93.06,92.75,93.06,217798.0,90.1298,90.1977,89.8972,90.1977,217798.0
2020-05-18 14:20:00,93.05,93.15,92.6,92.71,172500.0,90.188,90.2849,89.7518,89.8585,172500.0
2020-05-18 14:25:00,92.74,92.89,92.62,92.67,66953.0,89.8875,90.0329,89.7712,89.8197,66953.0
2020-05-18 14:30:00,92.7,93.14,92.58,93.09,80800.0,89.8488,90.2752,89.7325,90.2268,80800.0
2020-05-18 14:35:00,93.12,93.2,92.89,93.18,51315.0,90.2558,90.3334,90.0329,90.314,51315.0
2020-05-18 14:40:00,93.2,93.37,93.09,93.22,56241.0,90.3334,90.4982,90.2268,90.3528,56241.0
2020-05-18 14:45:00,93.19,93.27,92.94,92.99,57386.0,90.3237,90.4012,90.0814,90.1298,57386.0
2020-05-18 14:50:00,92.98,93.18,92.94,93.06,37659.0,90.1202,90.314,90.0814,90.1977,37659.0
2020-05-18 14:55:00,93.04,93.27,93.0,93.18,51435.0,90.1783,90.4012,90.1395,90.314,51435.0
2020-05-18 15:00:00,93.22,93.49,93.16,93.39,59437.0,90.3528,90.6145,90.2946,90.5175,59437.0
2020-05-18 15:05:00,93.41,93.62,93.33,93.47,80107.0,90.5369,90.7405,90.4594,90.5951,80107.0
2020-05-18 15:10:00,93.46,93.69,93.38,93.57,78928.0,90.5854,90.8083,90.5079,90.692,78928.0
2020-05-18 15:15:00,93.61,93.78,93.37,93.76,73773.0,90.7308,90.8955,90.4982,90.8762,73773.0
2020-05-18 15:20:00,93.76,93.77,93.45,93.5,53879.0,90.8762,90.8859,90.5757,90.6242,53879.0
2020-05-18 15:25:00,93.49,93.87,93.48,93.77,73048.0,90.6145,90.9828,90.6048,90.8859,73048.0
2020-05-18 15:30:00,93.77,93.9,93.63,93.7,88795.0,90.8859,91.0119,90.7502,90.818,88795.0
2020-05-18 15:35:00,93.7,93.73,93.32,93.35,133383.0,90.818,90.8471,90.4497,90.4788,133383.0
2020-05-18 15:40:00,93.36,93.51,93.29,93.51,148416.0,90.4885,90.6339,90.4206,90.6339,148416.0
2020-05-18 15:45:00,93.51,93.79,93.41,93.73,172468.0,90.6339,90.9052,90.5369,90.8471,172468.0
2020-05-18 15:50:00,93.76,93.81,93.62,93.72,372529.0,90.8762,90.9246,90.7405,90.8374,372529.0
2020-05-18 15:55:00,93.75,93.76,93.44,93.63,467604.0,90.8665,90.8762,90.566,90.7502,467604.0
2020-05-19 09:30:00,92.27,92.55,90.62,90.72,410070.0,89.432,89.7034,87.8327,87.9297,410070.0
2020-05-19 09:35:00,90.69,91.17,89.81,89.95,274247.0,87.9006,88.3658,87.0477,87.1833,274247.0
2020-05-19 09:40:00,90.01,91.4,89.16,91.14,260838.0,87.2415,88.5888,86.4176,88.3367,260838.0
2020-05-19 09:45:00,91.09,91.17,89.63,89.66,122935.0,88.2883,88.3658,86.8732,86.9023,122935.0
2020-05-19 09:50:00,89.67,90.69,89.5,90.66,129773.0,86.912,87.9006,86.7472,87.8715,129773.0
2020-05-19 09:55:00,90.72,91.64,90.69,91.34,119312.0,87.9297,88.8214,87.9006,88.5306,119312.0
2020-05-19 10:00:00,91.41,91.54,90.9,91.11,70716.0,88.5984,88.7244,88.1041,88.3077,70716.0
2020-05-19 10:05:00,91.14,92.17,91.14,92.01,89637.0,88.3367,89.3351,88.3367,89.18,89637.0
2020-05-19 10:10:00,92.05,92.05,91.21,91.45,114914.0,89.2188,89.2188,88.4046,88.6372,114914.0
2020-05-19 10:15:00,91.33,91.52,90.42,90.7,77557.0,88.5209,88.7051,87.6389,87.9103,77557.0
2020-05-19 10:20:00,90.7,91.44,90.63,91.39,56054.0,87.9103,88.6275,87.8424,88.5791,56054.0
2020-05-19 10:25:00,91.37,91.92,91.31,91.59,55907.0,88.5597,89.0928,88.5015,88.7729,55907.0
2020-05-19 10:30:00,91.57,91.79,91.18,91.47,79122.0,88.7535,88.9668,88.3755,88.6566,79122.0
2020-05-19 10:35:00,91.49,91.56,91.0,91.46,30822.0,88.676,88.7438,88.2011,88.6469,30822.0
2020-05-19 10:40:00,91.43,91.49,90.66,90.85,36453.0,88.6178,88.676,87.8715,88.0557,36453.0
2020-05-19 10:45:00,90.85,91.76,90.84,91.64,51333.0,88.0557,88.9377,88.046,88.8214,51333.0
2020-05-19 10:50:00,91.66,92.02,91.64,91.89,35982.0,88.8408,89.1897,88.8214,89.0637,35982.0
2020-05-19 10:55:00,91.98,92.14,91.52,92.14,37331.0,89.1509,89.306,88.7051,89.306,37331.0
2020-05-19 11:00:00,92.1,92.89,92.09,92.71,75022.0,89.2672,90.0329,89.2575,89.8585,75022.0
2020-05-19 11:05:00,92.7,92.89,92.46,92.68,43851.0,89.8488,90.0329,89.6161,89.8294,43851.0
2020-05-19 11:10:00,92.68,92.84,92.35,92.35,40584.0,89.8294,89.9845,89.5095,89.5095,40584.0
2020-05-19 11:15:00,92.35,93.25,92.35,93.18,32893.0,89.5095,90.3818,89.5095,90.314,32893.0
2020-05-19 11:20:00,93.2,93.59,93.17,93.4,43302.0,90.3334,90.7114,90.3043,90.5272,43302.0
2020-05-19 11:25:00,93.39,93.9,93.26,93.59,43144.0,90.5175,91.0119,90.3915,90.7114,43144.0
2020-05-19 11:30:00,93.62,93.93,93.45,93.54,64822.0,90.7405,91.0409,90.5757,90.6629,64822.0
2020-05-19 11:35:00,93.57,93.75,93.09,93.16,81814.0,90.692,90.8665,90.2268,90.2946,81814.0
2020-05-19 11:40:00,93.19,93.65,93.12,93.31,94509.0,90.3237,90.7695,90.2558,90.44,94509.0
2020-05-19 11:45:00,93.32,93.47,92.86,92.89,46019.0,90.4497,90.5951,90.0038,90.0329,46019.0
2020-05-19 11:50:00,92.91,93.1,92.51,93.03,50777.0,90.0523,90.2365,89.6646,90.1686,50777.0
2020-05-19 11:55:00,93.0,93.21,92.86,93.06,29641.0,90.1395,90.3431,90.0038,90.1977,29641.0
2020-05-19 12:00:00,93.1,93.29,92.89,93.1,27060.0,90.2365,90.4206,90.0329,90.2365,27060.0
2020-05-19 12:05:00,93.11,93.73,93.08,93.73,33569.0,90.2462,90.8471,90.2171,90.8471,33569.0
2020-05-19 12:10:00,93.75,93.85,93.66,93.81,52278.0,90.8665,90.9634,90.7792,90.9246,52278.0
2020-05-19 12:15:00,93.79,93.98,93.51,93.68,95875.0,90.9052,91.0894,90.6339,90.7986,95875.0
2020-05-19 12:20:00,93.7,93.74,93.53,93.57,33480.0,90.818,90.8568,90.6532,90.692,33480.0
2020-05-19 12:25:00,93.57,93.57,93.04,93.05,22581.0,90.692,90.692,90.1783,90.188,22581.0
2020-05-19 12:30:00,93.12,93.32,93.02,93.14,45020.0,90.2558,90.4497,90.1589,90.2752,45020.0
2020-05-19 12:35:00,93.1,93.2,92.95,92.97,31367.0,90.2365,90.3334,90.0911,90.1105,31367.0
2020-05-19 12:40:00,92.99,93.35,92.96,93.34,23821.0,90.1298,90.4788,90.1008,90.4691,23821.0
2020-05-19 12:45:00,93.3,93.52,93.3,93.48,24484.0,90.4303,90.6435,90.4303,90.6048,24484.0
2020-05-19 12:50:00,93.45,93.79,93.45,93.69,26970.0,90.5757,90.9052,90.5757,90.8083,26970.0
2020-05-19 12:55:00,93.71,93.72,93.57,93.64,16352.0,90.8277,90.8374,90.692,90.7599,16352.0
2020-05-19 13:00:00,93.66,93.8,93.25,93.26,37374.0,90.7792,90.9149,90.3818,90.3915,37374.0
2020-05-19 13:05:00,93.24,93.51,93.24,93.43,17105.0,90.3722,90.6339,90.3722,90.5563,17105.0
2020-05-19 13:10:00,93.42,93.79,93.41,93.75,24269.0,90.5466,90.9052,90.5369,90.8665,24269.0
2020-05-19 13:15:00,93.72,94.0,93.71,93.98,28699.0,90.8374,91.1088,90.8277,91.0894,28699.0
2020-05-19 13:20:00,93.98,93.98,93.72,93.88,27133.0,91.0894,91.0894,90.8374,90.9925,27133.0
2020-05-19 13:25:00,93.92,93.92,93.59,93.59,13109.0,91.0312,91.0312,90.7114,90.7114,13109.0
2020-05-19 13:30:00,93.6,93.82,93.57,93.75,26660.0,90.7211,90.9343,90.692,90.8665,26660.0
2020-05-19 13:35:00,93.74,94.05,93.74,94.0,39607.0,90.8568,91.1572,90.8568,91.1088,39607.0
2020-05-19 13:40:00,93.99,94.35,93.96,94.29,42159.0,91.0991,91.448,91.07,91.3899,42159.0
2020-05-19 13:45:00,94.32,94.51,94.28,94.32,32491.0,91.4189,91.6031,91.3802,91.4189,32491.0
2020-05-19 13:50:00,94.31,94.42,94.17,94.32,29032.0,91.4092,91.5159,91.2736,91.4189,29032.0
2020-05-19 13:55:00,94.3,94.45,94.28,94.38,18757.0,91.3996,91.5449,91.3802,91.4771,18757.0
2020-05-19 14:00:00,94.41,94.5,94.09,94.3,37093.0,91.5062,91.5934,91.196,91.3996,37093.0
2020-05-19 14:05:00,94.3,94.74,94.27,94.68,41514.0,91.3996,91.826,91.3705,91.7679,41514.0
2020-05-19 14:10:00,94.65,94.74,94.59,94.73,19527.0,91.7388,91.826,91.6806,91.8163,19527.0
2020-05-19 14:15:00,94.69,94.81,94.6,94.76,30684.0,91.7776,91.8939,91.6903,91.8454,30684.0
2020-05-19 14:20:00,94.73,94.81,94.53,94.79,31989.0,91.8163,91.8939,91.6225,91.8745,31989.0
2020-05-19 14:25:00,94.81,94.84,94.23,94.23,40737.0,91.8939,91.9229,91.3317,91.3317,40737.0
2020-05-19 14:30:00,94.23,94.36,94.14,94.34,30416.0,91.3317,91.4577,91.2445,91.4383,30416.0
2020-05-19 14:35:00,94.34,94.5,94.33,94.4,18030.0,91.4383,91.5934,91.4286,91.4965,18030.0
2020-05-19 14:40:00,94.42,94.42,93.96,94.11,40164.0,91.5159,91.5159,91.07,91.2154,40164.0
2020-05-19 14:45:00,94.1,94.35,93.98,94.34,31693.0,91.2057,91.448,91.0894,91.4383,31693.0
2020-05-19 14:50:00,94.31,94.34,94.11,94.23,58313.0,91.4092,91.4383,91.2154,91.3317,58313.0
2020-05-19 14:55:00,94.22,94.28,92.68,92.8,120871.0,91.322,91.3802,89.8294,89.9457,120871.0
2020-05-19 15:00:00,92.84,93.21,92.57,92.85,154987.0,89.9845,90.3431,89.7228,89.9942,154987.0
2020-05-19 15:05:00,92.85,93.39,92.83,93.18,70945.0,89.9942,90.5175,89.9748,90.314,70945.0
2020-05-19 15:10:00,93.17,94.13,92.99,93.28,123292.0,90.3043,91.2348,90.1298,90.4109,123292.0
2020-05-19 15:15:00,93.31,93.32,92.86,92.86,52295.0,90.44,90.4497,90.0038,90.0038,52295.0
2020-05-19 15:20:00,92.87,92.95,92.53,92.58,61662.0,90.0135,90.0911,89.684,89.7325,61662.0
2020-05-19 15:25:00,92.6,93.06,92.32,92.96,80452.0,89.7518,90.1977,89.4805,90.1008,80452.0
2020-05-19 15:30:00,92.9,92.97,92.53,92.8,40033.0,90.0426,90.1105,89.684,89.9457,40033.0
2020-05-19 15:35:00,92.8,92.85,92.27,92.51,123718.0,89.9457,89.9942,89.432,89.6646,123718.0
2020-05-19 15:40:00,92.51,92.61,92.11,92.15,73124.0,89.6646,89.7615,89.2769,89.3157,73124.0
2020-05-19 15:45:00,92.12,92.39,91.51,91.56,89425.0,89.2866,89.5483,88.6954,88.7438,89425.0
2020-05-19 15:50:00,91.51,91.54,90.34,90.42,196804.0,88.6954,88.7244,87.5614,87.6389,196804.0
2020-05-19 15:55:00,90.42,90.89,90.4,90.7,263412.0,87.6389,88.0944,87.6195,87.9103,263412.0
2020-05-20 09:30:00,92.47,92.93,91.0,92.0,180067.0,89.6258,90.0717,88.2011,89.1703,180067.0
2020-05-20 09:35:00,92.09,92.47,91.63,91.92,93159.0,89.2575,89.6258,88.8117,89.0928,93159.0
2020-05-20 09:40:00,91.9,92.18,91.19,92.01,95708.0,89.0734,89.3448,88.3852,89.18,95708.0
2020-05-20 09:45:00,91.97,92.4,91.69,92.31,85874.0,89.1412,89.558,88.8698,89.4708,85874.0
2020-05-20 09:50:00,92.27,92.66,92.17,92.39,103070.0,89.432,89.81,89.3351,89.5483,103070.0
2020-05-20 09:55:00,92.41,92.77,92.16,92.29,40618.0,89.5677,89.9166,89.3254,89.4514,40618.0
2020-05-20 10:00:00,92.25,92.55,92.09,92.2,45237.0,89.4126,89.7034,89.2575,89.3641,45237.0
2020-05-20 10:05:00,92.17,92.45,92.1,92.16,47362.0,89.3351,89.6065,89.2672,89.3254,47362.0
2020-05-20 10:10:00,92.19,92.39,92.05,92.31,80310.0,89.3545,89.5483,89.2188,89.4708,80310.0
2020-05-20 10:15:00,92.34,92.54,91.9,91.99,51854.0,89.4998,89.6937,89.0734,89.1606,51854.0
2020-05-20 10:20:00,91.95,92.39,91.89,91.89,74656.0,89.1218,89.5483,89.0637,89.0637,74656.0
2020-05-20 10:25:00,91.91,91.91,91.42,91.64,68920.0,89.0831,89.0831,88.6081,88.8214,68920.0
2020-05-20 10:30:00,91.61,92.02,91.45,91.87,65498.0,88.7923,89.1897,88.6372,89.0443,65498.0
2020-05-20 10:35:00,91.89,92.0,91.59,91.87,23285.0,89.0637,89.1703,88.7729,89.0443,23285.0
2020-05-20 10:40:00,91.83,91.99,91.66,91.92,23869.0,89.0055,89.1606,88.8408,89.0928,23869.0
2020-05-20 10:45:00,91.91,92.26,91.75,91.88,26144.0,89.0831,89.4223,88.928,89.054,26144.0
2020-05-20 10:50:00,91.92,92.18,91.83,92.07,21628.0,89.0928,89.3448,89.0055,89.2381,21628.0
2020-05-20 10:55:00,92.11,92.22,91.92,91.92,19857.0,89.2769,89.3835,89.0928,89.0928,19857.0
2020-05-20 11:00:00,91.96,91.96,90.67,90.76,81853.0,89.1315,89.1315,87.8812,87.9684,81853.0
2020-05-20 11:05:00,90.71,90.73,90.27,90.65,90850.0,87.92,87.9394,87.4935,87.8618,90850.0
2020-05-20 11:10:00,90.66,91.27,90.35,91.19,66986.0,87.8715,88.4627,87.571,88.3852,66986.0
2020-05-20 11:15:00,91.25,91.52,90.93,91.51,29442.0,88.4434,88.7051,88.1332,88.6954,29442.0
2020-05-20 11:20:00,91.41,91.65,91.28,91.45,22933.0,88.5984,88.8311,88.4724,88.6372,22933.0
2020-05-20 11:25:00,91.46,91.76,91.41,91.52,24743.0,88.6469,88.9377,88.5984,88.7051,24743.0
2020-05-20 11:30:00,91.49,91.67,91.3,91.62,26275.0,88.676,88.8504,88.4918,88.802,26275.0
2020-05-20 11:35:00,91.66,91.8,91.39,91.43,13146.0,88.8408,88.9764,88.5791,88.6178,13146.0
2020-05-20 11:40:00,91.5,91.75,91.5,91.68,18751.0,88.6857,88.928,88.6857,88.8601,18751.0
2020-05-20 11:45:00,91.75,92.1,91.73,91.93,32613.0,88.928,89.2672,88.9086,89.1024,32613.0
2020-05-20 11:50:00,91.92,92.23,91.9,92.03,36210.0,89.0928,89.3932,89.0734,89.1994,36210.0
2020-05-20 11:55:00,92.06,92.21,91.97,92.2,19133.0,89.2285,89.3738,89.1412,89.3641,19133.0
2020-05-20 12:00:00,92.23,92.31,92.01,92.18,30978.0,89.3932,89.4708,89.18,89.3448,30978.0
2020-05-20 12:05:00,92.19,92.38,92.13,92.13,27553.0,89.3545,89.5386,89.2963,89.2963,27553.0
2020-05-20 12:10:00,92.12,92.2,91.95,92.2,22836.0,89.2866,89.3641,89.1218,89.3641,22836.0
2020-05-20 12:15:00,92.2,92.25,91.65,91.87,30809.0,89.3641,89.4126,88.8311,89.0443,30809.0
2020-05-20 12:20:00,91.83,91.96,91.6,91.69,24360.0,89.0055,89.1315,88.7826,88.8698,24360.0
2020-05-20 12:25:00,91.74,92.01,91.69,91.88,29932.0,88.9183,89.18,88.8698,89.054,29932.0
2020-05-20 12:30:00,91.91,92.0,91.72,91.8,19704.0,89.0831,89.1703,88.8989,88.9764,19704.0
2020-05-20 12:35:00,91.82,91.91,91.68,91.81,24126.0,88.9958,89.0831,88.8601,88.9861,24126.0
2020-05-20 12:40:00,91.81,92.0,91.72,91.72,31959.0,88.9861,89.1703,88.8989,88.8989,31959.0
2020-05-20 12:45:00,91.79,91.99,91.68,91.77,40857.0,88.9668,89.1606,88.8601,88.9474,40857.0
2020-05-20 12:50:00,91.73,92.48,91.73,92.46,48250.0,88.9086,89.6355,88.9086,89.6161,48250.0
2020-05-20 12:55:00,92.46,92.74,92.35,92.73,41872.0,89.6161,89.8875,89.5095,89.8778,41872.0
2020-05-20 13:00:00,92.71,92.81,92.37,92.37,25250.0,89.8585,89.9554,89.5289,89.5289,25250.0
2020-05-20 13:05:00,92.4,92.46,92.17,92.17,23920.0,89.558,89.6161,89.3351,89.3351,23920.0
2020-05-20 13:10:00,92.13,92.42,92.06,92.33,15533.0,89.2963,89.5774,89.2285,89.4901,15533.0
2020-05-20 13:15:00,92.34,92.34,92.11,92.3,15169.0,89.4998,89.4998,89.2769,89.4611,15169.0
2020-05-20 13:20:00,92.29,92.35,91.95,91.97,20957.0,89.4514,89.5095,89.1218,89.1412,20957.0
2020-05-20 13:25:00,91.97,92.02,91.85,92.01,10718.0,89.1412,89.1897,89.0249,89.18,10718.0
2020-05-20 13:30:00,91.99,92.03,91.61,91.62,24072.0,89.1606,89.1994,88.7923,88.802,24072.0
2020-05-20 13:35:00,91.68,92.0,91.64,91.94,10435.0,88.8601,89.1703,88.8214,89.1121,10435.0
2020-05-20 13:40:00,91.96,92.06,91.85,92.05,15231.0,89.1315,89.2285,89.0249,89.2188,15231.0
2020-05-20 13:45:00,92.01,92.16,91.93,92.08,11097.0,89.18,89.3254,89.1024,89.2478,11097.0
2020-05-20 13:50:00,92.06,92.15,91.93,92.04,11469.0,89.2285,89.3157,89.1024,89.2091,11469.0
2020-05-20 13:55:00,92.06,92.2,91.94,92.13,26712.0,89.2285,89.3641,89.1121,89.2963,26712.0
2020-05-20 14:00:00,92.15,92.28,91.93,92.08,20122.0,89.3157,89.4417,89.1024,89.2478,20122.0
2020-05-20 14:05:00,92.15,92.35,92.11,92.11,21220.0,89.3157,89.5095,89.2769,89.2769,21220.0
2020-05-20 14:10:00,92.15,92.24,91.99,92.09,61460.0,89.3157,89.4029,89.1606,89.2575,61460.0
2020-05-20 14:15:00,92.08,92.12,91.88,92.06,13089.0,89.2478,89.2866,89.054,89.2285,13089.0
2020-05-20 14:20:00,92.06,92.34,91.98,92.27,11538.0,89.2285,89.4998,89.1509,89.432,11538.0
2020-05-20 14:25:00,92.25,92.3,92.05,92.28,13941.0,89.4126,89.4611,89.2188,89.4417,13941.0
2020-05-20 14:30:00,92.27,92.37,92.22,92.26,18033.0,89.432,89.5289,89.3835,89.4223,18033.0
2020-05-20 14:35:00,92.26,92.47,92.22,92.27,25957.0,89.4223,89.6258,89.3835,89.432,25957.0
2020-05-20 14:40:00,92.31,92.43,92.27,92.37,8251.0,89.4708,89.5871,89.432,89.5289,8251.0
2020-05-20 14:45:00,92.4,92.64,92.35,92.55,17808.0,89.558,89.7906,89.5095,89.7034,17808.0
2020-05-20 14:50:00,92.55,92.77,92.53,92.75,28491.0,89.7034,89.9166,89.684,89.8972,28491.0
2020-05-20 14:55:00,92.74,92.86,92.59,92.7,25422.0,89.8875,90.0038,89.7421,89.8488,25422.0
2020-05-20 15:00:00,92.71,92.8,92.44,92.47,26789.0,89.8585,89.9457,89.5968,89.6258,26789.0
2020-05-20 15:05:00,92.45,92.55,92.36,92.55,21922.0,89.6065,89.7034,89.5192,89.7034,21922.0
2020-05-20 15:10:00,92.57,92.59,92.11,92.39,36093.0,89.7228,89.7421,89.2769,89.5483,36093.0
2020-05-20 15:15:00,92.39,92.48,92.3,92.44,26677.0,89.5483,89.6355,89.4611,89.5968,26677.0
2020-05-20 15:20:00,92.46,92.69,92.45,92.6,28145.0,89.6161,89.8391,89.6065,89.7518,28145.0
2020-05-20 15:25:00,92.61,92.71,92.47,92.69,31518.0,89.7615,89.8585,89.6258,89.8391,31518.0
2020-05-20 15:30:00,92.65,92.71,92.53,92.64,33347.0,89.8003,89.8585,89.684,89.7906,33347.0
2020-05-20 15:35:00,92.63,92.71,92.57,92.6,51321.0,89.7809,89.8585,89.7228,89.7518,51321.0
2020-05-20 15:40:00,92.59,92.98,92.55,92.89,56799.0,89.7421,90.1202,89.7034,90.0329,56799.0
2020-05-20 15:45:00,92.92,92.97,92.52,92.62,60299.0,90.062,90.1105,89.6743,89.7712,60299.0
2020-05-20 15:50:00,92.58,92.63,92.22,92.59,110086.0,89.7325,89.7809,89.3835,89.7421,110086.0
2020-05-20 15:55:00,92.58,92.7,92.5,92.68,130856.0,89.7325,89.8488,89.6549,89.8294,130856.0
2020-05-21 09:30:00,92.0,92.28,91.23,92.22,104524.0,89.1703,89.4417,88.424,89.3835,104524.0
2020-05-21 09:35:00,92.22,92.99,92.02,92.67,42692.0,89.3835,90.1298,89.1897,89.8197,42692.0
2020-05-21 09:40:00,92.68,92.79,92.27,92.69,41330.0,89.8294,89.936,89.432,89.8391,41330.0
2020-05-21 09:45:00,92.75,92.82,92.27,92.6,24553.0,89.8972,89.9651,89.432,89.7518,24553.0
2020-05-21 09:50:00,92.51,92.7,91.94,92.11,80967.0,89.6646,89.8488,89.1121,89.2769,80967.0
2020-05-21 09:55:00,92.05,92.43,91.6,92.37,91618.0,89.2188,89.5871,88.7826,89.5289,91618.0
2020-05-21 10:00:00,92.31,92.49,91.95,92.02,27165.0,89.4708,89.6452,89.1218,89.1897,27165.0
2020-05-21 10:05:00,92.05,92.41,91.96,92.24,18901.0,89.2188,89.5677,89.1315,89.4029,18901.0
2020-05-21 10:10:00,92.27,92.62,92.24,92.42,31348.0,89.432,89.7712,89.4029,89.5774,31348.0
2020-05-21 10:15:00,92.39,92.8,92.23,92.58,32259.0,89.5483,89.9457,89.3932,89.7325,32259.0
2020-05-21 10:20:00,92.51,93.11,92.51,93.01,66375.0,89.6646,90.2462,89.6646,90.1492,66375.0
2020-05-21 10:25:00,93.0,93.04,92.46,92.47,41961.0,90.1395,90.1783,89.6161,89.6258,41961.0
2020-05-21 10:30:00,92.47,92.47,91.88,92.19,30139.0,89.6258,89.6258,89.054,89.3545,30139.0
2020-05-21 10:35:00,92.08,92.08,91.25,91.31,54408.0,89.2478,89.2478,88.4434,88.5015,54408.0
2020-05-21 10:40:00,91.35,91.95,91.29,91.8,23949.0,88.5403,89.1218,88.4821,88.9764,23949.0
2020-05-21 10:45:00,91.78,91.78,91.35,91.4,31990.0,88.9571,88.9571,88.5403,88.5888,31990.0
2020-05-21 10:50:00,91.41,91.6,91.32,91.45,20485.0,88.5984,88.7826,88.5112,88.6372,20485.0
2020-05-21 10:55:00,91.45,91.64,91.1,91.13,43982.0,88.6372,88.8214,88.298,88.3271,43982.0
2020-05-21 11:00:00,91.09,91.09,90.34,90.37,102972.0,88.2883,88.2883,87.5614,87.5904,102972.0
2020-05-21 11:05:00,90.39,90.69,90.29,90.5,67188.0,87.6098,87.9006,87.5129,87.7164,67188.0
2020-05-21 11:10:00,90.52,90.89,90.48,90.89,42480.0,87.7358,88.0944,87.697,88.0944,42480.0
2020-05-21 11:15:00,90.79,90.86,90.27,90.57,49618.0,87.9975,88.0654,87.4935,87.7843,49618.0
2020-05-21 11:20:00,90.61,90.66,90.3,90.46,29026.0,87.823,87.8715,87.5226,87.6777,29026.0
2020-05-21 11:25:00,90.47,90.81,90.34,90.77,36482.0,87.6874,88.0169,87.5614,87.9781,36482.0
2020-05-21 11:30:00,90.78,91.14,90.73,90.99,36263.0,87.9878,88.3367,87.9394,88.1914,36263.0
2020-05-21 11:35:00,91.0,91.57,90.93,91.56,36031.0,88.2011,88.7535,88.1332,88.7438,36031.0
2020-05-21 11:40:00,91.54,91.59,91.27,91.45,20314.0,88.7244,88.7729,88.4627,88.6372,20314.0
2020-05-21 11:45:00,91.47,91.54,91.36,91.41,11248.0,88.6566,88.7244,88.55,88.5984,11248.0
2020-05-21 11:50:00,91.43,91.77,91.37,91.63,14081.0,88.6178,88.9474,88.5597,88.8117,14081.0
2020-05-21 11:55:00,91.67,91.81,91.67,91.69,5598.0,88.8504,88.9861,88.8504,88.8698,5598.0
2020-05-21 12:00:00,91.72,91.99,91.68,91.87,73019.0,88.8989,89.1606,88.8601,89.0443,73019.0
2020-05-21 12:05:00,91.87,92.17,91.85,92.04,12073.0,89.0443,89.3351,89.0249,89.2091,12073.0
2020-05-21 12:10:00,92.11,92.34,91.98,92.28,10227.0,89.2769,89.4998,89.1509,89.4417,10227.0
2020-05-21 12:15:00,92.25,92.34,92.09,92.13,7911.0,89.4126,89.4998,89.2575,89.2963,7911.0
2020-05-21 12:20:00,92.14,92.44,92.1,92.38,10699.0,89.306,89.5968,89.2672,89.5386,10699.0
2020-05-21 12:25:00,92.39,92.65,92.35,92.37,12209.0,89.5483,89.8003,89.5095,89.5289,12209.0
2020-05-21 12:30:00,92.36,92.36,92.09,92.14,8919.0,89.5192,89.5192,89.2575,89.306,8919.0
2020-05-21 12:35:00,92.14,92.37,92.14,92.21,5361.0,89.306,89.5289,89.306,89.3738,5361.0
2020-05-21 12:40:00,92.16,92.46,92.15,92.35,5170.0,89.3254,89.6161,89.3157,89.5095,5170.0
2020-05-21 12:45:00,92.31,92.44,92.3,92.34,8975.0,89.4708,89.5968,89.4611,89.4998,8975.0
2020-05-21 12:50:00,92.3,92.39,92.06,92.19,9663.0,89.4611,89.5483,89.2285,89.3545,9663.0
2020-05-21 12:55:00,92.14,92.15,91.8,91.93,21352.0,89.306,89.3157,88.9764,89.1024,21352.0
2020-05-21 13:00:00,91.97,92.27,91.76,92.22,12795.0,89.1412,89.432,88.9377,89.3835,12795.0
2020-05-21 13:05:00,92.25,92.32,92.02,92.02,7630.0,89.4126,89.4805,89.1897,89.1897,7630.0
2020-05-21 13:10:00,92.11,92.26,91.99,92.21,8885.0,89.2769,89.4223,89.1606,89.3738,8885.0
2020-05-21 13:15:00,92.18,92.27,92.09,92.12,6417.0,89.3448,89.432,89.2575,89.2866,6417.0
2020-05-21 13:20:00,92.15,92.21,92.02,92.2,8160.0,89.3157,89.3738,89.1897,89.3641,8160.0
2020-05-21 13:25:00,92.16,92.18,92.03,92.11,28370.0,89.3254,89.3448,89.1994,89.2769,28370.0
2020-05-21 13:30:00,92.1,92.15,91.98,92.13,8222.0,89.2672,89.3157,89.1509,89.2963,8222.0
2020-05-21 13:35:00,92.12,92.17,91.94,92.01,11932.0,89.2866,89.3351,89.1121,89.18,11932.0
2020-05-21 13:40:00,92.05,92.16,91.92,92.13,7147.0,89.2188,89.3254,89.0928,89.2963,7147.0
2020-05-21 13:45:00,92.05,92.21,92.01,92.14,19314.0,89.2188,89.3738,89.18,89.306,19314.0
2020-05-21 13:50:00,92.14,92.23,92.03,92.08,8380.0,89.306,89.3932,89.1994,89.2478,8380.0
2020-05-21 13:55:00,92.11,92.15,92.0,92.05,8627.0,89.2769,89.3157,89.1703,89.2188,8627.0
2020-05-21 14:00:00,92.08,92.25,92.0,92.17,20489.0,89.2478,89.4126,89.1703,89.3351,20489.0
2020-05-21 14:05:00,92.13,92.16,91.94,92.0,6480.0,89.2963,89.3254,89.1121,89.1703,6480.0
2020-05-21 14:10:00,91.97,92.0,91.85,91.86,18837.0,89.1412,89.1703,89.0249,89.0346,18837.0
2020-05-21 14:15:00,91.86,92.14,91.86,92.12,6000.0,89.0346,89.306,89.0346,89.2866,6000.0
2020-05-21 14:20:00,92.15,92.23,92.02,92.08,15147.0,89.3157,89.3932,89.1897,89.2478,15147.0
2020-05-21 14:25:00,92.07,92.1,92.0,92.03,7765.0,89.2381,89.2672,89.1703,89.1994,7765.0
2020-05-21 14:30:00,92.06,92.09,91.96,92.01,6176.0,89.2285,89.2575,89.1315,89.18,6176.0
2020-05-21 14:35:00,92.02,92.02,91.57,91.76,20556.0,89.1897,89.1897,88.7535,88.9377,20556.0
2020-05-21 14:40:00,91.79,91.96,91.75,91.81,12398.0,88.9668,89.1315,88.928,88.9861,12398.0
2020-05-21 14:45:00,91.8,91.8,91.52,91.56,12161.0,88.9764,88.9764,88.7051,88.7438,12161.0
2020-05-21 14:50:00,91.62,91.83,91.54,91.66,15869.0,88.802,89.0055,88.7244,88.8408,15869.0
2020-05-21 14:55:00,91.67,91.82,91.55,91.62,18215.0,88.8504,88.9958,88.7341,88.802,18215.0
2020-05-21 15:00:00,91.63,91.89,91.6,91.68,16416.0,88.8117,89.0637,88.7826,88.8601,16416.0
2020-05-21 15:05:00,91.7,91.77,91.64,91.72,9969.0,88.8795,88.9474,88.8214,88.8989,9969.0
2020-05-21 15:10:00,91.69,91.71,91.49,91.64,10365.0,88.8698,88.8892,88.676,88.8214,10365.0
2020-05-21 15:15:00,91.65,91.8,91.58,91.7,11503.0,88.8311,88.9764,88.7632,88.8795,11503.0
2020-05-21 15:20:00,91.7,91.79,91.61,91.77,12182.0,88.8795,88.9668,88.7923,88.9474,12182.0
2020-05-21 15:25:00,91.79,91.84,91.65,91.74,41289.0,88.9668,89.0152,88.8311,88.9183,41289.0
2020-05-21 15:30:00,91.73,91.73,91.4,91.57,18456.0,88.9086,88.9086,88.5888,88.7535,18456.0
2020-05-21 15:35:00,91.57,91.69,91.42,91.61,75697.0,88.7535,88.8698,88.6081,88.7923,75697.0
2020-05-21 15:40:00,91.58,91.6,91.23,91.4,41303.0,88.7632,88.7826,88.424,88.5888,41303.0
2020-05-21 15:45:00,91.39,91.56,91.24,91.56,24755.0,88.5791,88.7438,88.4337,88.7438,24755.0
2020-05-21 15:50:00,91.59,91.82,91.44,91.52,91487.0,88.7729,88.9958,88.6275,88.7051,91487.0
2020-05-21 15:55:00,91.53,91.55,91.32,91.35,114210.0,88.7148,88.7341,88.5112,88.5403,114210.0
2020-05-22 09:30:00,92.11,92.25,90.83,91.26,53979.0,89.2769,89.4126,88.0363,88.4531,53979.0
2020-05-22 09:35:00,91.2,91.58,90.9,90.96,20567.0,88.3949,88.7632,88.1041,88.1623,20567.0
2020-05-22 09:40:00,91.01,91.08,90.38,90.67,35980.0,88.2107,88.2786,87.6001,87.8812,35980.0
2020-05-22 09:45:00,90.69,91.04,90.66,90.95,13048.0,87.9006,88.2398,87.8715,88.1526,13048.0
2020-05-22 09:50:00,90.83,90.84,90.39,90.56,51382.0,88.0363,88.046,87.6098,87.7746,51382.0
2020-05-22 09:55:00,90.6,90.85,90.39,90.85,12181.0,87.8134,88.0557,87.6098,88.0557,12181.0
2020-05-22 10:00:00,90.8,90.8,90.38,90.46,12257.0,88.0072,88.0072,87.6001,87.6777,12257.0
2020-05-22 10:05:00,90.53,90.75,90.3,90.3,49581.0,87.7455,87.9587,87.5226,87.5226,49581.0
2020-05-22 10:10:00,90.34,90.38,89.61,89.61,36504.0,87.5614,87.6001,86.8538,86.8538,36504.0
2020-05-22 10:15:00,89.61,90.15,89.52,90.13,45213.0,86.8538,87.3772,86.7666,87.3578,45213.0
2020-05-22 10:20:00,90.16,90.35,90.03,90.33,29724.0,87.3869,87.571,87.2609,87.5517,29724.0
2020-05-22 10:25:00,90.25,90.51,90.12,90.39,17495.0,87.4741,87.7261,87.3481,87.6098,17495.0
2020-05-22 10:30:00,90.44,90.8,90.27,90.78,17269.0,87.6583,88.0072,87.4935,87.9878,17269.0
2020-05-22 10:35:00,90.72,90.74,90.43,90.69,13854.0,87.9297,87.9491,87.6486,87.9006,13854.0
2020-05-22 10:40:00,90.7,90.73,90.25,90.29,18165.0,87.9103,87.9394,87.4741,87.5129,18165.0
2020-05-22 10:45:00,90.32,90.32,89.91,89.91,19351.0,87.542,87.542,87.1446,87.1446,19351.0
2020-05-22 10:50:00,89.85,90.03,89.66,89.74,21380.0,87.0864,87.2609,86.9023,86.9798,21380.0
2020-05-22 10:55:00,89.7,90.07,89.7,89.95,36797.0,86.941,87.2997,86.941,87.1833,36797.0
2020-05-22 11:00:00,89.96,90.22,89.96,90.15,12682.0,87.193,87.445,87.193,87.3772,12682.0
2020-05-22 11:05:00,90.18,90.45,90.02,90.4,8740.0,87.4063,87.668,87.2512,87.6195,8740.0
2020-05-22 11:10:00,90.36,90.45,90.28,90.45,8956.0,87.5807,87.668,87.5032,87.668,8956.0
2020-05-22 11:15:00,90.49,90.73,90.4,90.72,7258.0,87.7067,87.9394,87.6195,87.9297,7258.0
2020-05-22 11:20:00,90.72,90.72,90.28,90.28,10681.0,87.9297,87.9297,87.5032,87.5032,10681.0
2020-05-22 11:25:00,90.31,90.36,90.0,90.28,12353.0,87.5323,87.5807,87.2318,87.5032,12353.0
2020-05-22 11:30:00,90.26,90.49,90.19,90.43,20942.0,87.4838,87.7067,87.416,87.6486,20942.0
2020-05-22 11:35:00,90.46,90.56,90.34,90.54,12695.0,87.6777,87.7746,87.5614,87.7552,12695.0
2020-05-22 11:40:00,90.58,90.71,90.51,90.71,3979.0,87.794,87.92,87.7261,87.92,3979.0
2020-05-22 11:45:00,90.68,90.85,90.54,90.84,3925.0,87.8909,88.0557,87.7552,88.046,3925.0
2020-05-22 11:50:00,90.8,90.91,90.76,90.85,5341.0,88.0072,88.1138,87.9684,88.0557,5341.0
2020-05-22 11:55:00,90.87,90.96,90.75,90.95,6297.0,88.0751,88.1623,87.9587,88.1526,6297.0
2020-05-22 12:00:00,90.95,91.03,90.84,90.85,17060.0,88.1526,88.2301,88.046,88.0557,17060.0
2020-05-22 12:05:00,90.84,90.92,90.67,90.7,4223.0,88.046,88.1235,87.8812,87.9103,4223.0
2020-05-22 12:10:00,90.75,90.76,90.61,90.65,5104.0,87.9587,87.9684,87.823,87.8618,5104.0
2020-05-22 12:15:00,90.65,90.76,90.59,90.67,7360.0,87.8618,87.9684,87.8037,87.8812,7360.0
2020-05-22 12:20:00,90.75,90.79,90.59,90.69,2030.0,87.9587,87.9975,87.8037,87.9006,2030.0
2020-05-22 12:25:00,90.67,90.68,90.56,90.6,1980.0,87.8812,87.8909,87.7746,87.8134,1980.0
2020-05-22 12:30:00,90.6,90.72,90.58,90.64,4230.0,87.8134,87.9297,87.794,87.8521,4230.0
2020-05-22 12:35:00,90.66,90.75,90.65,90.67,4111.0,87.8715,87.9587,87.8618,87.8812,4111.0
2020-05-22 12:40:00,90.7,90.75,90.6,90.67,5129.0,87.9103,87.9587,87.8134,87.8812,5129.0
2020-05-22 12:45:00,90.68,90.73,90.47,90.52,5493.0,87.8909,87.9394,87.6874,87.7358,5493.0
2020-05-22 12:50:00,90.55,90.71,90.51,90.7,5107.0,87.7649,87.92,87.7261,87.9103,5107.0
2020-05-22 12:55:00,90.67,90.78,90.66,90.78,8577.0,87.8812,87.9878,87.8715,87.9878,8577.0
2020-05-22 13:00:00,90.8,90.91,90.73,90.91,7267.0,88.0072,88.1138,87.9394,88.1138,7267.0
2020-05-22 13:05:00,90.88,90.89,90.74,90.79,5622.0,88.0847,88.0944,87.9491,87.9975,5622.0
2020-05-22 13:10:00,90.77,90.77,90.64,90.64,11997.0,87.9781,87.9781,87.8521,87.8521,11997.0
2020-05-22 13:15:00,90.67,90.77,90.65,90.77,6285.0,87.8812,87.9781,87.8618,87.9781,6285.0
2020-05-22 13:20:00,90.75,90.95,90.72,90.9,8353.0,87.9587,88.1526,87.9297,88.1041,8353.0
2020-05-22 13:25:00,90.95,91.12,90.91,90.95,8655.0,88.1526,88.3174,88.1138,88.1526,8655.0
2020-05-22 13:30:00,90.94,91.13,90.94,91.13,5317.0,88.1429,88.3271,88.1429,88.3271,5317.0
2020-05-22 13:35:00,91.13,91.22,91.01,91.01,8790.0,88.3271,88.4143,88.2107,88.2107,8790.0
2020-05-22 13:40:00,91.0,91.28,91.0,91.26,10793.0,88.2011,88.4724,88.2011,88.4531,10793.0
2020-05-22 13:45:00,91.27,91.38,91.22,91.22,11284.0,88.4627,88.5694,88.4143,88.4143,11284.0
2020-05-22 13:50:00,91.22,91.29,91.21,91.29,13455.0,88.4143,88.4821,88.4046,88.4821,13455.0
2020-05-22 13:55:00,91.27,91.52,91.23,91.38,32449.0,88.4627,88.7051,88.424,88.5694,32449.0
2020-05-22 14:00:00,91.39,91.66,91.34,91.61,22216.0,88.5791,88.8408,88.5306,88.7923,22216.0
2020-05-22 14:05:00,91.63,91.81,91.6,91.74,18811.0,88.8117,88.9861,88.7826,88.9183,18811.0
2020-05-22 14:10:00,91.73,91.81,91.6,91.62,14398.0,88.9086,88.9861,88.7826,88.802,14398.0
2020-05-22 14:15:00,91.61,91.62,91.42,91.44,9939.0,88.7923,88.802,88.6081,88.6275,9939.0
2020-05-22 14:20:00,91.4,91.45,91.16,91.29,184172.0,88.5888,88.6372,88.3561,88.4821,184172.0
2020-05-22 14:25:00,91.28,91.4,91.16,91.28,12347.0,88.4724,88.5888,88.3561,88.4724,12347.0
2020-05-22 14:30:00,91.26,91.35,91.17,91.34,9289.0,88.4531,88.5403,88.3658,88.5306,9289.0
2020-05-22 14:35:00,91.37,91.53,91.23,91.52,9337.0,88.5597,88.7148,88.424,88.7051,9337.0
2020-05-22 14:40:00,91.51,91.58,91.18,91.22,18934.0,88.6954,88.7632,88.3755,88.4143,18934.0
2020-05-22 14:45:00,91.26,91.26,91.15,91.17,12119.0,88.4531,88.4531,88.3464,88.3658,12119.0
2020-05-22 14:50:00,91.17,91.2,91.02,91.15,22524.0,88.3658,88.3949,88.2204,88.3464,22524.0
2020-05-22 14:55:00,91.15,91.28,91.15,91.24,30792.0,88.3464,88.4724,88.3464,88.4337,30792.0
2020-05-22 15:00:00,91.24,91.24,91.07,91.18,18441.0,88.4337,88.4337,88.2689,88.3755,18441.0
2020-05-22 15:05:00,91.19,91.39,91.16,91.37,12015.0,88.3852,88.5791,88.3561,88.5597,12015.0
2020-05-22 15:10:00,91.39,91.52,91.36,91.44,47970.0,88.5791,88.7051,88.55,88.6275,47970.0
2020-05-22 15:15:00,91.45,91.47,91.23,91.26,11095.0,88.6372,88.6566,88.424,88.4531,11095.0
2020-05-22 15:20:00,91.27,91.34,91.04,91.14,21015.0,88.4627,88.5306,88.2398,88.3367,21015.0
2020-05-22 15:25:00,91.15,91.15,91.04,91.04,12224.0,88.3464,88.3464,88.2398,88.2398,12224.0
2020-05-22 15:30:00,91.06,91.14,90.93,91.09,26038.0,88.2592,88.3367,88.1332,88.2883,26038.0
2020-05-22 15:35:00,91.07,91.18,91.02,91.11,19300.0,88.2689,88.3755,88.2204,88.3077,19300.0
2020-05-22 15:40:00,91.1,91.26,91.03,91.25,21573.0,88.298,88.4531,88.2301,88.4434,21573.0
2020-05-22 15:45:00,91.25,91.38,91.24,91.31,22757.0,88.4434,88.5694,88.4337,88.5015,22757.0
2020-05-22 15:50:00,91.34,91.35,91.06,91.15,48638.0,88.5306,88.5403,88.2592,88.3464,48638.0
2020-05-22 15:55:00,91.14,91.21,91.05,91.06,154737.0,88.3367,88.4046,88.2495,88.2592,154737.0
2020-05-26 09:30:00,97.88,97.93,96.35,96.8,302971.0,94.8694,94.9179,93.3865,93.8227,302971.0
2020-05-26 09:35:00,96.78,96.85,96.13,96.47,128985.0,93.8033,93.8711,93.1733,93.5028,128985.0
2020-05-26 09:40:00,96.46,97.19,96.41,96.74,163477.0,93.4931,94.2007,93.4447,93.7645,163477.0
2020-05-26 09:45:00,96.74,96.75,96.02,96.48,104759.0,93.7645,93.7742,93.0667,93.5125,104759.0
2020-05-26 09:50:00,96.53,96.71,96.28,96.28,101038.0,93.561,93.7354,93.3187,93.3187,101038.0
2020-05-26 09:55:00,96.26,96.9,96.17,96.81,61015.0,93.2993,93.9196,93.212,93.8324,61015.0
2020-05-26 10:00:00,96.81,97.19,96.81,97.15,63458.0,93.8324,94.2007,93.8324,94.1619,63458.0
2020-05-26 10:05:00,97.14,97.25,96.26,96.44,68590.0,94.1522,94.2588,93.2993,93.4737,68590.0
2020-05-26 10:10:00,96.45,96.73,96.09,96.66,73167.0,93.4834,93.7548,93.1345,93.687,73167.0
2020-05-26 10:15:00,96.63,96.86,96.47,96.75,50257.0,93.6579,93.8808,93.5028,93.7742,50257.0
2020-05-26 10:20:00,96.75,96.79,96.09,96.1,83872.0,93.7742,93.813,93.1345,93.1442,83872.0
2020-05-26 10:25:00,96.1,96.33,95.76,96.24,57007.0,93.1442,93.3671,92.8146,93.2799,57007.0
2020-05-26 10:30:00,96.22,96.28,95.66,95.92,48226.0,93.2605,93.3187,92.7177,92.9697,48226.0
2020-05-26 10:35:00,95.9,96.09,95.7,96.05,40338.0,92.9503,93.1345,92.7565,93.0957,40338.0
2020-05-26 10:40:00,96.09,96.3,95.9,95.98,39682.0,93.1345,93.338,92.9503,93.0279,39682.0
2020-05-26 10:45:00,95.98,96.27,95.95,96.0,45693.0,93.0279,93.309,92.9988,93.0473,45693.0
2020-05-26 10:50:00,96.02,96.32,95.91,95.91,23379.0,93.0667,93.3574,92.96,92.96,23379.0
2020-05-26 10:55:00,95.9,96.29,95.9,96.16,28303.0,92.9503,93.3283,92.9503,93.2023,28303.0
2020-05-26 11:00:00,96.2,96.28,95.95,95.98,47278.0,93.2411,93.3187,92.9988,93.0279,47278.0
2020-05-26 11:05:00,95.96,96.54,95.88,96.38,105939.0,93.0085,93.5707,92.931,93.4156,105939.0
2020-05-26 11:10:00,96.4,96.73,96.27,96.4,72766.0,93.435,93.7548,93.309,93.435,72766.0
2020-05-26 11:15:00,96.38,96.54,96.19,96.23,43255.0,93.4156,93.5707,93.2314,93.2702,43255.0
2020-05-26 11:20:00,96.25,96.25,95.86,96.06,45572.0,93.2896,93.2896,92.9116,93.1054,45572.0
2020-05-26 11:25:00,96.06,96.07,95.5,95.63,76045.0,93.1054,93.1151,92.5626,92.6886,76045.0
2020-05-26 11:30:00,95.68,95.68,95.2,95.61,75781.0,92.7371,92.7371,92.2719,92.6693,75781.0
2020-05-26 11:35:00,95.55,95.77,95.46,95.53,56665.0,92.6111,92.8243,92.5239,92.5917,56665.0
2020-05-26 11:40:00,95.54,95.63,95.25,95.27,72540.0,92.6014,92.6886,92.3203,92.3397,72540.0
2020-05-26 11:45:00,95.29,95.39,94.9,95.05,42878.0,92.3591,92.456,91.9811,92.1265,42878.0
2020-05-26 11:50:00,95.06,95.42,95.03,95.26,60920.0,92.1362,92.4851,92.1071,92.33,60920.0
2020-05-26 11:55:00,95.27,95.3,94.98,95.06,108196.0,92.3397,92.3688,92.0586,92.1362,108196.0
2020-05-26 12:00:00,95.06,95.15,94.75,95.08,43598.0,92.1362,92.2234,91.8357,92.1556,43598.0
2020-05-26 12:05:00,95.06,95.5,95.05,95.5,65786.0,92.1362,92.5626,92.1265,92.5626,65786.0
2020-05-26 12:10:00,95.46,95.64,95.34,95.45,116203.0,92.5239,92.6983,92.4076,92.5142,116203.0
2020-05-26 12:15:00,95.48,95.52,95.12,95.12,172423.0,92.5433,92.582,92.1943,92.1943,172423.0
2020-05-26 12:20:00,95.13,95.34,95.06,95.1,41287.0,92.204,92.4076,92.1362,92.1749,41287.0
2020-05-26 12:25:00,95.15,95.49,95.12,95.42,27576.0,92.2234,92.553,92.1943,92.4851,27576.0
2020-05-26 12:30:00,95.39,95.46,95.21,95.29,21070.0,92.456,92.5239,92.2816,92.3591,21070.0
2020-05-26 12:35:00,95.29,95.29,95.13,95.18,21571.0,92.3591,92.3591,92.204,92.2525,21571.0
2020-05-26 12:40:00,95.18,95.24,95.1,95.2,17216.0,92.2525,92.3106,92.1749,92.2719,17216.0
2020-05-26 12:45:00,95.19,95.39,95.1,95.32,51978.0,92.2622,92.456,92.1749,92.3882,51978.0
2020-05-26 12:50:00,95.33,95.39,95.17,95.27,37231.0,92.3979,92.456,92.2428,92.3397,37231.0
2020-05-26 12:55:00,95.32,95.33,95.25,95.29,32518.0,92.3882,92.3979,92.3203,92.3591,32518.0
2020-05-26 13:00:00,95.29,95.43,95.22,95.39,47791.0,92.3591,92.4948,92.2913,92.456,47791.0
2020-05-26 13:05:00,95.36,95.59,95.36,95.49,17701.0,92.427,92.6499,92.427,92.553,17701.0
2020-05-26 13:10:00,95.48,95.54,95.36,95.41,27023.0,92.5433,92.6014,92.427,92.4754,27023.0
2020-05-26 13:15:00,95.45,95.52,95.42,95.43,38904.0,92.5142,92.582,92.4851,92.4948,38904.0
2020-05-26 13:20:00,95.44,95.66,95.42,95.47,126514.0,92.5045,92.7177,92.4851,92.5336,126514.0
2020-05-26 13:25:00,95.49,95.73,95.47,95.62,22027.0,92.553,92.7856,92.5336,92.679,22027.0
2020-05-26 13:30:00,95.57,95.6,95.28,95.29,19427.0,92.6305,92.6596,92.3494,92.3591,19427.0
2020-05-26 13:35:00,95.3,95.32,95.15,95.24,46056.0,92.3688,92.3882,92.2234,92.3106,46056.0
2020-05-26 13:40:00,95.28,95.37,95.21,95.26,22892.0,92.3494,92.4366,92.2816,92.33,22892.0
2020-05-26 13:45:00,95.28,95.28,94.93,95.04,30641.0,92.3494,92.3494,92.0102,92.1168,30641.0
2020-05-26 13:50:00,95.09,95.23,95.0,95.17,17165.0,92.1653,92.3009,92.078,92.2428,17165.0
2020-05-26 13:55:00,95.18,95.19,95.05,95.16,25301.0,92.2525,92.2622,92.1265,92.2331,25301.0
2020-05-26 14:00:00,95.15,95.38,95.11,95.35,29443.0,92.2234,92.4463,92.1846,92.4173,29443.0
2020-05-26 14:05:00,95.32,95.45,95.27,95.27,26119.0,92.3882,92.5142,92.3397,92.3397,26119.0
2020-05-26 14:10:00,95.29,95.31,95.05,95.05,27307.0,92.3591,92.3785,92.1265,92.1265,27307.0
2020-05-26 14:15:00,95.06,95.12,94.87,95.01,26832.0,92.1362,92.1943,91.952,92.0877,26832.0
2020-05-26 14:20:00,95.01,95.36,94.92,95.3,28293.0,92.0877,92.427,92.0005,92.3688,28293.0
2020-05-26 14:25:00,95.32,95.38,95.06,95.15,34507.0,92.3882,92.4463,92.1362,92.2234,34507.0
2020-05-26 14:30:00,95.16,95.16,94.98,95.03,18990.0,92.2331,92.2331,92.0586,92.1071,18990.0
2020-05-26 14:35:00,95.0,95.08,94.91,95.0,17166.0,92.078,92.1556,91.9908,92.078,17166.0
2020-05-26 14:40:00,94.98,95.04,94.71,95.01,28724.0,92.0586,92.1168,91.7969,92.0877,28724.0
2020-05-26 14:45:00,95.01,95.02,94.79,94.96,17367.0,92.0877,92.0974,91.8745,92.0393,17367.0
2020-05-26 14:50:00,94.97,95.24,94.97,95.0,42584.0,92.0489,92.3106,92.0489,92.078,42584.0
2020-05-26 14:55:00,95.02,95.28,94.95,95.18,37114.0,92.0974,92.3494,92.0296,92.2525,37114.0
2020-05-26 15:00:00,95.18,95.3,94.94,95.0,47284.0,92.2525,92.3688,92.0199,92.078,47284.0
2020-05-26 15:05:00,95.01,95.06,94.91,94.97,19211.0,92.0877,92.1362,91.9908,92.0489,19211.0
2020-05-26 15:10:00,94.95,95.29,94.88,95.29,190874.0,92.0296,92.3591,91.9617,92.3591,190874.0
2020-05-26 15:15:00,95.29,95.36,95.16,95.27,30279.0,92.3591,92.427,92.2331,92.3397,30279.0
2020-05-26 15:20:00,95.29,95.48,95.27,95.48,38639.0,92.3591,92.5433,92.3397,92.5433,38639.0
2020-05-26 15:25:00,95.46,95.46,95.25,95.26,34116.0,92.5239,92.5239,92.3203,92.33,34116.0
2020-05-26 15:30:00,95.26,95.37,94.84,95.0,120392.0,92.33,92.4366,91.9229,92.078,120392.0
2020-05-26 15:35:00,94.99,95.18,94.91,95.08,39398.0,92.0683,92.2525,91.9908,92.1556,39398.0
2020-05-26 15:40:00,95.06,95.07,94.78,94.79,61003.0,92.1362,92.1459,91.8648,91.8745,61003.0
2020-05-26 15:45:00,94.78,94.84,94.55,94.77,61793.0,91.8648,91.9229,91.6419,91.8551,61793.0
2020-05-26 15:50:00,94.81,95.09,94.81,95.0,112051.0,91.8939,92.1653,91.8939,92.078,112051.0
2020-05-26 15:55:00,95.0,95.06,94.84,94.92,408251.0,92.078,92.1362,91.9229,92.0005,408251.0
2020-05-27 09:30:00,98.64,98.98,97.21,97.51,327945.0,95.6061,95.9356,94.22,94.5108,327945.0
2020-05-27 09:35:00,97.52,98.23,97.26,97.26,332357.0,94.5205,95.2087,94.2685,94.2685,332357.0
2020-05-27 09:40:00,97.2,98.36,97.18,98.27,91478.0,94.2104,95.3347,94.191,95.2474,91478.0
2020-05-27 09:45:00,98.23,98.34,97.59,97.75,66570.0,95.2087,95.3153,94.5884,94.7434,66570.0
2020-05-27 09:50:00,97.82,98.36,97.38,97.5,95196.0,94.8113,95.3347,94.3848,94.5011,95196.0
2020-05-27 09:55:00,97.49,98.07,97.03,97.48,101808.0,94.4914,95.0536,94.0456,94.4817,101808.0
2020-05-27 10:00:00,97.49,97.63,96.45,96.45,115665.0,94.4914,94.6271,93.4834,93.4834,115665.0
2020-05-27 10:05:00,96.4,97.04,96.2,96.85,85188.0,93.435,94.0553,93.2411,93.8711,85188.0
2020-05-27 10:10:00,96.95,97.51,96.85,97.42,71331.0,93.968,94.5108,93.8711,94.4236,71331.0
2020-05-27 10:15:00,97.49,97.85,97.31,97.5,92629.0,94.4914,94.8404,94.317,94.5011,92629.0
2020-05-27 10:20:00,97.56,97.76,97.15,97.36,67796.0,94.5593,94.7531,94.1619,94.3654,67796.0
2020-05-27 10:25:00,97.4,97.56,97.1,97.29,44537.0,94.4042,94.5593,94.1134,94.2976,44537.0
2020-05-27 10:30:00,97.36,97.47,96.72,96.96,138883.0,94.3654,94.4721,93.7451,93.9777,138883.0
2020-05-27 10:35:00,96.94,97.14,96.5,96.5,124824.0,93.9584,94.1522,93.5319,93.5319,124824.0
2020-05-27 10:40:00,96.5,96.51,95.53,96.3,69002.0,93.5319,93.5416,92.5917,93.338,69002.0
2020-05-27 10:45:00,96.28,96.44,94.77,94.81,113543.0,93.3187,93.4737,91.8551,91.8939,113543.0
2020-05-27 10:50:00,94.88,95.75,94.88,95.58,42272.0,91.9617,92.805,91.9617,92.6402,42272.0
2020-05-27 10:55:00,95.56,96.01,95.15,95.98,41070.0,92.6208,93.057,92.2234,93.0279,41070.0
2020-05-27 11:00:00,95.97,96.58,95.67,96.42,38472.0,93.0182,93.6094,92.7274,93.4543,38472.0
2020-05-27 11:05:00,96.4,96.88,96.32,96.45,52808.0,93.435,93.9002,93.3574,93.4834,52808.0
2020-05-27 11:10:00,96.43,96.75,95.99,96.49,32418.0,93.464,93.7742,93.0376,93.5222,32418.0
2020-05-27 11:15:00,96.44,96.89,96.2,96.76,54629.0,93.4737,93.9099,93.2411,93.7839,54629.0
2020-05-27 11:20:00,96.73,96.73,96.09,96.3,110269.0,93.7548,93.7548,93.1345,93.338,110269.0
2020-05-27 11:25:00,96.26,96.58,96.04,96.48,30566.0,93.2993,93.6094,93.086,93.5125,30566.0
2020-05-27 11:30:00,96.57,96.84,96.4,96.75,20899.0,93.5997,93.8614,93.435,93.7742,20899.0
2020-05-27 11:35:00,96.74,97.0,95.96,96.21,49039.0,93.7645,94.0165,93.0085,93.2508,49039.0
2020-05-27 11:40:00,96.22,96.52,96.0,96.33,33935.0,93.2605,93.5513,93.0473,93.3671,33935.0
2020-05-27 11:45:00,96.27,96.7,96.15,96.68,36763.0,93.309,93.7257,93.1927,93.7064,36763.0
2020-05-27 11:50:00,96.6,96.67,96.27,96.38,22092.0,93.6288,93.6967,93.309,93.4156,22092.0
2020-05-27 11:55:00,96.29,96.56,96.04,96.04,33200.0,93.3283,93.59,93.086,93.086,33200.0
2020-05-27 12:00:00,96.06,96.15,95.8,95.97,35990.0,93.1054,93.1927,92.8534,93.0182,35990.0
2020-05-27 12:05:00,95.95,96.19,95.8,96.19,21717.0,92.9988,93.2314,92.8534,93.2314,21717.0
2020-05-27 12:10:00,96.21,96.43,95.98,96.04,19377.0,93.2508,93.464,93.0279,93.086,19377.0
2020-05-27 12:15:00,96.06,96.24,96.0,96.22,20575.0,93.1054,93.2799,93.0473,93.2605,20575.0
2020-05-27 12:20:00,96.27,96.34,96.1,96.15,19710.0,93.309,93.3768,93.1442,93.1927,19710.0
2020-05-27 12:25:00,96.2,96.49,96.18,96.25,19886.0,93.2411,93.5222,93.2217,93.2896,19886.0
2020-05-27 12:30:00,96.25,96.54,96.13,96.49,16665.0,93.2896,93.5707,93.1733,93.5222,16665.0
2020-05-27 12:35:00,96.42,96.52,96.28,96.43,15225.0,93.4543,93.5513,93.3187,93.464,15225.0
2020-05-27 12:40:00,96.38,96.55,96.16,96.16,21404.0,93.4156,93.5803,93.2023,93.2023,21404.0
2020-05-27 12:45:00,96.14,96.43,96.05,96.38,12729.0,93.183,93.464,93.0957,93.4156,12729.0
2020-05-27 12:50:00,96.38,96.4,96.24,96.38,14041.0,93.4156,93.435,93.2799,93.4156,14041.0
2020-05-27 12:55:00,96.35,96.67,96.31,96.5,32421.0,93.3865,93.6967,93.3477,93.5319,32421.0
2020-05-27 13:00:00,96.45,96.46,96.08,96.44,17396.0,93.4834,93.4931,93.1248,93.4737,17396.0
2020-05-27 13:05:00,96.44,96.62,96.38,96.53,15544.0,93.4737,93.6482,93.4156,93.561,15544.0
2020-05-27 13:10:00,96.5,96.55,96.28,96.39,29977.0,93.5319,93.5803,93.3187,93.4253,29977.0
2020-05-27 13:15:00,96.39,96.42,96.15,96.38,12680.0,93.4253,93.4543,93.1927,93.4156,12680.0
2020-05-27 13:20:00,96.38,96.55,96.34,96.44,15468.0,93.4156,93.5803,93.3768,93.4737,15468.0
2020-05-27 13:25:00,96.45,96.51,96.27,96.31,11926.0,93.4834,93.5416,93.309,93.3477,11926.0
2020-05-27 13:30:00,96.35,96.4,96.13,96.34,13486.0,93.3865,93.435,93.1733,93.3768,13486.0
2020-05-27 13:35:00,96.34,96.61,96.28,96.48,21008.0,93.3768,93.6385,93.3187,93.5125,21008.0
2020-05-27 13:40:00,96.5,96.68,96.4,96.56,23269.0,93.5319,93.7064,93.435,93.59,23269.0
2020-05-27 13:45:00,96.54,96.81,96.5,96.76,11076.0,93.5707,93.8324,93.5319,93.7839,11076.0
2020-05-27 13:50:00,96.77,96.81,96.67,96.68,17110.0,93.7936,93.8324,93.6967,93.7064,17110.0
2020-05-27 13:55:00,96.67,96.77,96.58,96.7,12413.0,93.6967,93.7936,93.6094,93.7257,12413.0
2020-05-27 14:00:00,96.76,97.15,96.74,97.05,23654.0,93.7839,94.1619,93.7645,94.065,23654.0
2020-05-27 14:05:00,97.05,97.09,96.9,96.92,13600.0,94.065,94.1037,93.9196,93.939,13600.0
2020-05-27 14:10:00,96.97,97.29,96.92,97.27,17513.0,93.9874,94.2976,93.939,94.2782,17513.0
2020-05-27 14:15:00,97.27,97.38,97.22,97.34,13315.0,94.2782,94.3848,94.2297,94.3461,13315.0
2020-05-27 14:20:00,97.27,97.5,97.27,97.47,16198.0,94.2782,94.5011,94.2782,94.4721,16198.0
2020-05-27 14:25:00,97.42,97.68,97.34,97.56,16099.0,94.4236,94.6756,94.3461,94.5593,16099.0
2020-05-27 14:30:00,97.52,97.55,97.36,97.38,19829.0,94.5205,94.5496,94.3654,94.3848,19829.0
2020-05-27 14:35:00,97.43,97.46,97.24,97.34,10880.0,94.4333,94.4624,94.2491,94.3461,10880.0
2020-05-27 14:40:00,97.34,97.5,97.16,97.23,16296.0,94.3461,94.5011,94.1716,94.2394,16296.0
2020-05-27 14:45:00,97.17,97.61,97.03,97.61,23274.0,94.1813,94.6077,94.0456,94.6077,23274.0
2020-05-27 14:50:00,97.63,97.64,97.43,97.54,31115.0,94.6271,94.6368,94.4333,94.5399,31115.0
2020-05-27 14:55:00,97.54,97.54,97.3,97.45,12320.0,94.5399,94.5399,94.3073,94.4527,12320.0
2020-05-27 15:00:00,97.42,97.47,97.32,97.39,21915.0,94.4236,94.4721,94.3267,94.3945,21915.0
2020-05-27 15:05:00,97.41,97.49,97.17,97.2,34420.0,94.4139,94.4914,94.1813,94.2104,34420.0
2020-05-27 15:10:00,97.22,97.4,97.22,97.3,53234.0,94.2297,94.4042,94.2297,94.3073,53234.0
2020-05-27 15:15:00,97.29,97.37,97.21,97.33,32089.0,94.2976,94.3751,94.22,94.3364,32089.0
2020-05-27 15:20:00,97.36,97.61,97.21,97.55,125036.0,94.3654,94.6077,94.22,94.5496,125036.0
2020-05-27 15:25:00,97.54,97.77,97.48,97.73,24186.0,94.5399,94.7628,94.4817,94.7241,24186.0
2020-05-27 15:30:00,97.71,97.83,97.56,97.66,28477.0,94.7047,94.821,94.5593,94.6562,28477.0
2020-05-27 15:35:00,97.71,98.05,97.65,98.02,85518.0,94.7047,95.0342,94.6465,95.0051,85518.0
2020-05-27 15:40:00,98.0,98.21,97.95,98.15,34318.0,94.9858,95.1893,94.9373,95.1311,34318.0
2020-05-27 15:45:00,98.13,98.13,97.76,97.82,84412.0,95.1118,95.1118,94.7531,94.8113,84412.0
2020-05-27 15:50:00,97.84,98.24,97.84,98.05,98445.0,94.8307,95.2184,94.8307,95.0342,98445.0
2020-05-27 15:55:00,98.04,98.04,97.89,97.95,177568.0,95.0245,95.0245,94.8791,94.9373,177568.0
2020-05-28 09:30:00,97.61,97.92,96.2,97.07,125996.0,94.6077,94.9082,93.2411,94.0844,125996.0
2020-05-28 09:35:00,96.99,97.21,95.82,95.9,93469.0,94.0068,94.22,92.8728,92.9503,93469.0
2020-05-28 09:40:00,95.82,97.12,95.61,96.75,65620.0,92.8728,94.1328,92.6693,93.7742,65620.0
2020-05-28 09:45:00,96.76,96.93,96.43,96.63,67063.0,93.7839,93.9487,93.464,93.6579,67063.0
2020-05-28 09:50:00,96.63,97.24,96.62,96.95,49483.0,93.6579,94.2491,93.6482,93.968,49483.0
2020-05-28 09:55:00,96.95,96.99,96.71,96.93,53865.0,93.968,94.0068,93.7354,93.9487,53865.0
2020-05-28 10:00:00,96.96,97.02,96.29,96.58,61657.0,93.9777,94.0359,93.3283,93.6094,61657.0
2020-05-28 10:05:00,96.63,96.92,96.22,96.83,34759.0,93.6579,93.939,93.2605,93.8517,34759.0
2020-05-28 10:10:00,96.88,97.08,96.61,96.77,34482.0,93.9002,94.094,93.6385,93.7936,34482.0
2020-05-28 10:15:00,96.79,96.83,96.17,96.26,37284.0,93.813,93.8517,93.212,93.2993,37284.0
2020-05-28 10:20:00,96.23,96.68,96.19,96.67,50918.0,93.2702,93.7064,93.2314,93.6967,50918.0
2020-05-28 10:25:00,96.61,96.85,96.46,96.56,18598.0,93.6385,93.8711,93.4931,93.59,18598.0
2020-05-28 10:30:00,96.56,96.58,95.61,95.84,94242.0,93.59,93.6094,92.6693,92.8922,94242.0
2020-05-28 10:35:00,95.75,95.92,95.33,95.51,52306.0,92.805,92.9697,92.3979,92.5723,52306.0
2020-05-28 10:40:00,95.49,95.59,95.33,95.47,124171.0,92.553,92.6499,92.3979,92.5336,124171.0
2020-05-28 10:45:00,95.5,95.51,95.27,95.32,83792.0,92.5626,92.5723,92.3397,92.3882,83792.0
2020-05-28 10:50:00,95.3,95.32,95.13,95.13,73915.0,92.3688,92.3882,92.204,92.204,73915.0
2020-05-28 10:55:00,95.16,95.24,94.94,95.12,62572.0,92.2331,92.3106,92.0199,92.1943,62572.0
2020-05-28 11:00:00,95.09,95.16,94.84,95.01,66643.0,92.1653,92.2331,91.9229,92.0877,66643.0
2020-05-28 11:05:00,95.0,95.03,94.7,94.84,51156.0,92.078,92.1071,91.7873,91.9229,51156.0
2020-05-28 11:10:00,94.84,95.04,94.8,94.97,76855.0,91.9229,92.1168,91.8842,92.0489,76855.0
2020-05-28 11:15:00,95.0,95.18,94.93,95.13,75298.0,92.078,92.2525,92.0102,92.204,75298.0
2020-05-28 11:20:00,95.13,95.15,94.84,94.96,64181.0,92.204,92.2234,91.9229,92.0393,64181.0
2020-05-28 11:25:00,94.97,95.04,94.9,95.0,51820.0,92.0489,92.1168,91.9811,92.078,51820.0
2020-05-28 11:30:00,94.97,95.04,94.75,94.79,74225.0,92.0489,92.1168,91.8357,91.8745,74225.0
2020-05-28 11:35:00,94.78,94.98,94.49,94.52,48407.0,91.8648,92.0586,91.5837,91.6128,48407.0
2020-05-28 11:40:00,94.5,94.51,94.3,94.41,72991.0,91.5934,91.6031,91.3996,91.5062,72991.0
2020-05-28 11:45:00,94.41,94.55,94.33,94.41,62945.0,91.5062,91.6419,91.4286,91.5062,62945.0
2020-05-28 11:50:00,94.41,94.45,94.17,94.4,28572.0,91.5062,91.5449,91.2736,91.4965,28572.0
2020-05-28 11:55:00,94.44,94.46,94.32,94.43,38175.0,91.5352,91.5546,91.4189,91.5256,38175.0
2020-05-28 12:00:00,94.39,94.45,94.01,94.1,66811.0,91.4868,91.5449,91.1185,91.2057,66811.0
2020-05-28 12:05:00,94.1,94.4,93.95,94.35,67362.0,91.2057,91.4965,91.0603,91.448,67362.0
2020-05-28 12:10:00,94.35,94.54,94.29,94.32,50289.0,91.448,91.6322,91.3899,91.4189,50289.0
2020-05-28 12:15:00,94.35,94.44,94.05,94.11,22069.0,91.448,91.5352,91.1572,91.2154,22069.0
2020-05-28 12:20:00,94.1,94.24,93.99,94.07,21215.0,91.2057,91.3414,91.0991,91.1766,21215.0
2020-05-28 12:25:00,94.1,94.15,93.7,93.84,37849.0,91.2057,91.2542,90.818,90.9537,37849.0
2020-05-28 12:30:00,93.88,94.0,93.55,93.65,26283.0,90.9925,91.1088,90.6726,90.7695,26283.0
2020-05-28 12:35:00,93.66,94.13,93.58,94.13,65896.0,90.7792,91.2348,90.7017,91.2348,65896.0
2020-05-28 12:40:00,94.12,94.31,94.08,94.26,25322.0,91.2251,91.4092,91.1863,91.3608,25322.0
2020-05-28 12:45:00,94.26,94.41,94.09,94.41,29639.0,91.3608,91.5062,91.196,91.5062,29639.0
2020-05-28 12:50:00,94.41,94.41,94.06,94.24,17674.0,91.5062,91.5062,91.1669,91.3414,17674.0
2020-05-28 12:55:00,94.23,94.23,93.85,93.93,31206.0,91.3317,91.3317,90.9634,91.0409,31206.0
2020-05-28 13:00:00,93.93,94.23,93.93,94.03,18822.0,91.0409,91.3317,91.0409,91.1379,18822.0
2020-05-28 13:05:00,94.04,94.05,93.85,93.88,14496.0,91.1476,91.1572,90.9634,90.9925,14496.0
2020-05-28 13:10:00,93.88,93.9,93.6,93.78,23008.0,90.9925,91.0119,90.7211,90.8955,23008.0
2020-05-28 13:15:00,93.74,93.9,93.58,93.6,16606.0,90.8568,91.0119,90.7017,90.7211,16606.0
2020-05-28 13:20:00,93.65,93.87,93.62,93.83,12410.0,90.7695,90.9828,90.7405,90.944,12410.0
2020-05-28 13:25:00,93.82,94.03,93.79,93.85,22367.0,90.9343,91.1379,90.9052,90.9634,22367.0
2020-05-28 13:30:00,93.85,93.93,93.75,93.93,20824.0,90.9634,91.0409,90.8665,91.0409,20824.0
2020-05-28 13:35:00,93.92,94.1,93.89,93.98,13542.0,91.0312,91.2057,91.0022,91.0894,13542.0
2020-05-28 13:40:00,94.0,94.09,93.93,94.03,15679.0,91.1088,91.196,91.0409,91.1379,15679.0
2020-05-28 13:45:00,94.03,94.15,93.94,94.08,14760.0,91.1379,91.2542,91.0506,91.1863,14760.0
2020-05-28 13:50:00,94.06,94.07,93.92,93.98,14930.0,91.1669,91.1766,91.0312,91.0894,14930.0
2020-05-28 13:55:00,93.99,94.2,93.9,93.95,16124.0,91.0991,91.3026,91.0119,91.0603,16124.0
2020-05-28 14:00:00,93.95,94.08,93.9,93.92,22821.0,91.0603,91.1863,91.0119,91.0312,22821.0
2020-05-28 14:05:00,93.9,94.03,93.88,93.97,11871.0,91.0119,91.1379,90.9925,91.0797,11871.0
2020-05-28 14:10:00,93.97,94.08,93.85,94.07,16040.0,91.0797,91.1863,90.9634,91.1766,16040.0
2020-05-28 14:15:00,94.06,94.37,94.06,94.24,36883.0,91.1669,91.4674,91.1669,91.3414,36883.0
2020-05-28 14:20:00,94.23,94.33,93.94,93.98,31446.0,91.3317,91.4286,91.0506,91.0894,31446.0
2020-05-28 14:25:00,93.96,93.97,93.6,93.67,39927.0,91.07,91.0797,90.7211,90.7889,39927.0
2020-05-28 14:30:00,93.67,93.78,93.47,93.52,57718.0,90.7889,90.8955,90.5951,90.6435,57718.0
2020-05-28 14:35:00,93.51,93.62,93.3,93.38,40065.0,90.6339,90.7405,90.4303,90.5079,40065.0
2020-05-28 14:40:00,93.39,93.4,93.03,93.07,31565.0,90.5175,90.5272,90.1686,90.2074,31565.0
2020-05-28 14:45:00,93.05,93.27,93.02,93.14,27876.0,90.188,90.4012,90.1589,90.2752,27876.0
2020-05-28 14:50:00,93.14,93.16,92.97,93.0,66669.0,90.2752,90.2946,90.1105,90.1395,66669.0
2020-05-28 14:55:00,92.97,93.08,92.91,93.02,60679.0,90.1105,90.2171,90.0523,90.1589,60679.0
2020-05-28 15:00:00,93.01,93.44,93.01,93.25,50755.0,90.1492,90.566,90.1492,90.3818,50755.0
2020-05-28 15:05:00,93.25,93.25,93.12,93.25,23641.0,90.3818,90.3818,90.2558,90.3818,23641.0
2020-05-28 15:10:00,93.2,93.32,93.05,93.19,39896.0,90.3334,90.4497,90.188,90.3237,39896.0
2020-05-28 15:15:00,93.17,93.19,92.64,92.64,57260.0,90.3043,90.3237,89.7906,89.7906,57260.0
2020-05-28 15:20:00,92.69,92.77,92.54,92.57,41231.0,89.8391,89.9166,89.6937,89.7228,41231.0
2020-05-28 15:25:00,92.58,92.65,92.17,92.17,61269.0,89.7325,89.8003,89.3351,89.3351,61269.0
2020-05-28 15:30:00,92.19,92.57,92.19,92.46,55054.0,89.3545,89.7228,89.3545,89.6161,55054.0
2020-05-28 15:35:00,92.45,92.61,92.32,92.46,56543.0,89.6065,89.7615,89.4805,89.6161,56543.0
2020-05-28 15:40:00,92.43,92.52,92.21,92.22,88448.0,89.5871,89.6743,89.3738,89.3835,88448.0
2020-05-28 15:45:00,92.21,92.24,91.72,91.73,101627.0,89.3738,89.4029,88.8989,88.9086,101627.0
2020-05-28 15:50:00,91.73,91.94,91.53,91.71,113240.0,88.9086,89.1121,88.7148,88.8892,113240.0
2020-05-28 15:55:00,91.74,91.85,91.62,91.62,287599.0,88.9183,89.0249,88.802,88.802,287599.0
2020-05-29 09:30:00,91.21,91.38,90.25,91.13,101579.0,88.4046,88.5694,87.4741,88.3271,101579.0
2020-05-29 09:35:00,91.0,91.75,90.77,91.51,71371.0,88.2011,88.928,87.9781,88.6954,71371.0
2020-05-29 09:40:00,91.55,91.62,90.53,90.75,56289.0,88.7341,88.802,87.7455,87.9587,56289.0
2020-05-29 09:45:00,90.67,91.19,90.41,90.97,43384.0,87.8812,88.3852,87.6292,88.172,43384.0
2020-05-29 09:50:00,90.96,91.02,90.6,90.7,28202.0,88.1623,88.2204,87.8134,87.9103,28202.0
2020-05-29 09:55:00,90.65,90.71,89.71,89.82,92373.0,87.8618,87.92,86.9507,87.0573,92373.0
2020-05-29 10:00:00,89.77,89.8,89.46,89.69,49123.0,87.0089,87.038,86.7084,86.9313,49123.0
2020-05-29 10:05:00,89.67,89.93,89.39,89.72,69513.0,86.912,87.164,86.6406,86.9604,69513.0
2020-05-29 10:10:00,89.7,90.62,89.7,90.62,87231.0,86.941,87.8327,86.941,87.8327,87231.0
2020-05-29 10:15:00,90.59,90.89,90.31,90.76,37546.0,87.8037,88.0944,87.5323,87.9684,37546.0
2020-05-29 10:20:00,90.71,91.24,90.68,91.02,71124.0,87.92,88.4337,87.8909,88.2204,71124.0
2020-05-29 10:25:00,90.93,91.06,90.42,90.56,43055.0,88.1332,88.2592,87.6389,87.7746,43055.0
2020-05-29 10:30:00,90.56,90.61,90.38,90.55,18514.0,87.7746,87.823,87.6001,87.7649,18514.0
2020-05-29 10:35:00,90.55,90.64,90.13,90.18,23815.0,87.7649,87.8521,87.3578,87.4063,23815.0
2020-05-29 10:40:00,90.15,90.3,89.92,90.09,21307.0,87.3772,87.5226,87.1543,87.319,21307.0
2020-05-29 10:45:00,90.14,90.18,89.6,89.66,38834.0,87.3675,87.4063,86.8441,86.9023,38834.0
2020-05-29 10:50:00,89.66,89.82,89.41,89.45,60068.0,86.9023,87.0573,86.66,86.6987,60068.0
2020-05-29 10:55:00,89.46,89.68,89.35,89.49,63032.0,86.7084,86.9217,86.6018,86.7375,63032.0
2020-05-29 11:00:00,89.45,89.59,89.05,89.3,108967.0,86.6987,86.8344,86.311,86.5533,108967.0
2020-05-29 11:05:00,89.29,89.36,88.93,88.97,95927.0,86.5436,86.6115,86.1947,86.2335,95927.0
2020-05-29 11:10:00,88.96,89.06,88.87,89.04,76092.0,86.2238,86.3207,86.1366,86.3013,76092.0
2020-05-29 11:15:00,89.05,89.12,88.82,88.92,94923.0,86.311,86.3789,86.0881,86.185,94923.0
2020-05-29 11:20:00,88.92,89.03,88.56,88.79,41825.0,86.185,86.2916,85.8361,86.059,41825.0
2020-05-29 11:25:00,88.81,88.87,88.64,88.71,36431.0,86.0784,86.1366,85.9136,85.9815,36431.0
2020-05-29 11:30:00,88.68,89.17,88.63,89.03,30500.0,85.9524,86.4273,85.9039,86.2916,30500.0
2020-05-29 11:35:00,89.12,89.4,89.12,89.17,40934.0,86.3789,86.6503,86.3789,86.4273,40934.0
2020-05-29 11:40:00,89.18,89.25,88.91,88.94,23945.0,86.437,86.5049,86.1753,86.2044,23945.0
2020-05-29 11:45:00,88.95,89.26,88.86,89.26,25510.0,86.2141,86.5146,86.1269,86.5146,25510.0
2020-05-29 11:50:00,89.26,89.49,89.16,89.18,19507.0,86.5146,86.7375,86.4176,86.437,19507.0
2020-05-29 11:55:00,89.14,89.19,89.0,89.0,21275.0,86.3983,86.4467,86.2626,86.2626,21275.0
2020-05-29 12:00:00,89.0,89.07,88.91,89.0,18931.0,86.2626,86.3304,86.1753,86.2626,18931.0
2020-05-29 12:05:00,88.98,89.0,88.84,88.9,27810.0,86.2432,86.2626,86.1075,86.1656,27810.0
2020-05-29 12:10:00,88.93,89.02,88.84,88.86,19974.0,86.1947,86.282,86.1075,86.1269,19974.0
2020-05-29 12:15:00,88.82,88.82,88.51,88.59,25358.0,86.0881,86.0881,85.7876,85.8652,25358.0
2020-05-29 12:20:00,88.56,88.83,88.54,88.81,14135.0,85.8361,86.0978,85.8167,86.0784,14135.0
2020-05-29 12:25:00,88.82,89.01,88.82,88.99,17531.0,86.0881,86.2723,86.0881,86.2529,17531.0
2020-05-29 12:30:00,88.93,88.94,88.74,88.94,9947.0,86.1947,86.2044,86.0106,86.2044,9947.0
2020-05-29 12:35:00,88.97,89.1,88.86,89.07,18312.0,86.2335,86.3595,86.1269,86.3304,18312.0
2020-05-29 12:40:00,89.08,89.08,88.76,88.91,9199.0,86.3401,86.3401,86.03,86.1753,9199.0
2020-05-29 12:45:00,88.9,88.94,88.73,88.73,11214.0,86.1656,86.2044,86.0009,86.0009,11214.0
2020-05-29 12:50:00,88.74,88.82,88.42,88.61,31531.0,86.0106,86.0881,85.7004,85.8846,31531.0
2020-05-29 12:55:00,88.59,89.25,88.52,88.98,35319.0,85.8652,86.5049,85.7973,86.2432,35319.0
2020-05-29 13:00:00,88.93,89.03,88.77,88.78,33561.0,86.1947,86.2916,86.0396,86.0493,33561.0
2020-05-29 13:05:00,88.81,88.83,88.63,88.68,29246.0,86.0784,86.0978,85.9039,85.9524,29246.0
2020-05-29 13:10:00,88.66,88.8,88.54,88.62,40986.0,85.933,86.0687,85.8167,85.8943,40986.0
2020-05-29 13:15:00,88.6,88.76,88.58,88.76,17192.0,85.8749,86.03,85.8555,86.03,17192.0
2020-05-29 13:20:00,88.79,88.97,88.68,88.71,30831.0,86.059,86.2335,85.9524,85.9815,30831.0
2020-05-29 13:25:00,88.67,88.72,88.44,88.47,40635.0,85.9427,85.9912,85.7198,85.7489,40635.0
2020-05-29 13:30:00,88.47,88.6,88.4,88.4,24014.0,85.7489,85.8749,85.681,85.681,24014.0
2020-05-29 13:35:00,88.42,88.5,88.3,88.39,28593.0,85.7004,85.7779,85.5841,85.6713,28593.0
2020-05-29 13:40:00,88.37,88.37,88.23,88.3,37899.0,85.6519,85.6519,85.5163,85.5841,37899.0
2020-05-29 13:45:00,88.31,88.38,88.24,88.34,31504.0,85.5938,85.6616,85.5259,85.6229,31504.0
2020-05-29 13:50:00,88.34,88.38,88.19,88.23,43608.0,85.6229,85.6616,85.4775,85.5163,43608.0
2020-05-29 13:55:00,88.22,88.28,88.13,88.18,24827.0,85.5066,85.5647,85.4193,85.4678,24827.0
2020-05-29 14:00:00,88.17,88.48,88.15,88.35,37187.0,85.4581,85.7586,85.4387,85.6326,37187.0
2020-05-29 14:05:00,88.34,88.86,88.1,88.81,80343.0,85.6229,86.1269,85.3903,86.0784,80343.0
2020-05-29 14:10:00,88.81,88.97,88.52,88.55,34534.0,86.0784,86.2335,85.7973,85.8264,34534.0
2020-05-29 14:15:00,88.57,89.28,88.47,89.28,35317.0,85.8458,86.534,85.7489,86.534,35317.0
2020-05-29 14:20:00,89.26,89.65,89.19,89.55,30071.0,86.5146,86.8926,86.4467,86.7957,30071.0
2020-05-29 14:25:00,89.59,90.21,89.59,90.03,62427.0,86.8344,87.4354,86.8344,87.2609,62427.0
2020-05-29 14:30:00,89.98,90.29,89.88,90.23,25375.0,87.2124,87.5129,87.1155,87.4547,25375.0
2020-05-29 14:35:00,90.27,90.3,89.97,90.03,21242.0,87.4935,87.5226,87.2027,87.2609,21242.0
2020-05-29 14:40:00,90.01,90.27,89.95,89.99,18434.0,87.2415,87.4935,87.1833,87.2221,18434.0
2020-05-29 14:45:00,90.01,90.08,89.72,89.78,26379.0,87.2415,87.3094,86.9604,87.0186,26379.0
2020-05-29 14:50:00,89.81,89.85,89.13,89.41,46011.0,87.0477,87.0864,86.3886,86.66,46011.0
2020-05-29 14:55:00,89.51,90.46,89.27,90.38,63610.0,86.7569,87.6777,86.5243,87.6001,63610.0
2020-05-29 15:00:00,90.43,90.52,90.25,90.44,96513.0,87.6486,87.7358,87.4741,87.6583,96513.0
2020-05-29 15:05:00,90.47,90.58,90.15,90.23,45686.0,87.6874,87.794,87.3772,87.4547,45686.0
2020-05-29 15:10:00,90.24,90.49,90.04,90.07,39145.0,87.4644,87.7067,87.2706,87.2997,39145.0
2020-05-29 15:15:00,90.06,90.13,89.76,89.88,61390.0,87.29,87.3578,86.9992,87.1155,61390.0
2020-05-29 15:20:00,89.88,90.1,89.62,89.86,74707.0,87.1155,87.3287,86.8635,87.0961,74707.0
2020-05-29 15:25:00,89.86,89.86,89.45,89.46,75194.0,87.0961,87.0961,86.6987,86.7084,75194.0
2020-05-29 15:30:00,89.42,89.75,89.29,89.5,53814.0,86.6697,86.9895,86.5436,86.7472,53814.0
2020-05-29 15:35:00,89.52,89.69,89.36,89.61,59535.0,86.7666,86.9313,86.6115,86.8538,59535.0
2020-05-29 15:40:00,89.6,89.7,89.5,89.63,58485.0,86.8441,86.941,86.7472,86.8732,58485.0
2020-05-29 15:45:00,89.61,89.66,89.07,89.08,100697.0,86.8538,86.9023,86.3304,86.3401,100697.0
2020-05-29 15:50:00,89.08,89.2,88.59,88.6,281034.0,86.3401,86.4564,85.8652,85.8749,281034.0
2020-05-29 15:55:00,88.57,88.87,88.47,88.49,281988.0,85.8458,86.1366,85.7489,85.7683,281988.0
2020-06-01 09:30:00,89.73,90.07,89.3,89.95,134382.0,86.9701,87.2997,86.5533,87.1833,134382.0
2020-06-01 09:35:00,89.83,91.44,89.73,91.24,66866.0,87.067,88.6275,86.9701,88.4337,66866.0
2020-06-01 09:40:00,91.19,91.42,90.91,91.12,76531.0,88.3852,88.6081,88.1138,88.3174,76531.0
2020-06-01 09:45:00,91.18,91.95,91.14,91.83,81198.0,88.3755,89.1218,88.3367,89.0055,81198.0
2020-06-01 09:50:00,91.89,92.82,91.77,92.62,146438.0,89.0637,89.9651,88.9474,89.7712,146438.0
2020-06-01 09:55:00,92.6,93.33,92.42,93.0,108917.0,89.7518,90.4594,89.5774,90.1395,108917.0
2020-06-01 10:00:00,92.94,93.42,92.4,93.05,126451.0,90.0814,90.5466,89.558,90.188,126451.0
2020-06-01 10:05:00,93.05,93.47,93.04,93.38,98318.0,90.188,90.5951,90.1783,90.5079,98318.0
2020-06-01 10:10:00,93.42,93.81,93.25,93.72,72087.0,90.5466,90.9246,90.3818,90.8374,72087.0
2020-06-01 10:15:00,93.71,93.88,93.45,93.68,52269.0,90.8277,90.9925,90.5757,90.7986,52269.0
2020-06-01 10:20:00,93.65,94.06,93.45,93.97,66458.0,90.7695,91.1669,90.5757,91.0797,66458.0
2020-06-01 10:25:00,93.99,94.24,93.91,94.08,43420.0,91.0991,91.3414,91.0215,91.1863,43420.0
2020-06-01 10:30:00,94.09,94.1,93.63,93.81,51770.0,91.196,91.2057,90.7502,90.9246,51770.0
2020-06-01 10:35:00,93.88,94.13,93.84,93.9,46106.0,90.9925,91.2348,90.9537,91.0119,46106.0
2020-06-01 10:40:00,93.91,94.55,93.82,94.55,61039.0,91.0215,91.6419,90.9343,91.6419,61039.0
2020-06-01 10:45:00,94.56,94.56,94.09,94.3,54241.0,91.6516,91.6516,91.196,91.3996,54241.0
2020-06-01 10:50:00,94.3,94.3,93.96,94.1,39898.0,91.3996,91.3996,91.07,91.2057,39898.0
2020-06-01 10:55:00,94.1,94.24,93.81,93.99,50275.0,91.2057,91.3414,90.9246,91.0991,50275.0
2020-06-01 11:00:00,94.0,94.05,93.0,93.0,51540.0,91.1088,91.1572,90.1395,90.1395,51540.0
2020-06-01 11:05:00,92.98,93.58,92.98,93.57,92239.0,90.1202,90.7017,90.1202,90.692,92239.0
2020-06-01 11:10:00,93.67,94.19,93.58,94.18,64355.0,90.7889,91.2929,90.7017,91.2832,64355.0
2020-06-01 11:15:00,94.2,94.35,93.92,94.25,87684.0,91.3026,91.448,91.0312,91.3511,87684.0
2020-06-01 11:20:00,94.28,94.46,94.1,94.22,56552.0,91.3802,91.5546,91.2057,91.322,56552.0
2020-06-01 11:25:00,94.21,94.27,93.79,93.94,51189.0,91.3123,91.3705,90.9052,91.0506,51189.0
2020-06-01 11:30:00,93.95,94.3,93.93,94.14,38386.0,91.0603,91.3996,91.0409,91.2445,38386.0
2020-06-01 11:35:00,94.14,94.3,94.05,94.23,20464.0,91.2445,91.3996,91.1572,91.3317,20464.0
2020-06-01 11:40:00,94.23,94.38,94.11,94.22,28258.0,91.3317,91.4771,91.2154,91.322,28258.0
2020-06-01 11:45:00,94.22,94.75,94.1,94.7,65187.0,91.322,91.8357,91.2057,91.7873,65187.0
2020-06-01 11:50:00,94.67,94.82,94.54,94.67,42654.0,91.7582,91.9036,91.6322,91.7582,42654.0
2020-06-01 11:55:00,94.66,94.83,94.45,94.71,28869.0,91.7485,91.9133,91.5449,91.7969,28869.0
2020-06-01 12:00:00,94.71,94.99,94.47,94.88,58644.0,91.7969,92.0683,91.5643,91.9617,58644.0
2020-06-01 12:05:00,94.89,95.14,94.84,94.98,105554.0,91.9714,92.2137,91.9229,92.0586,105554.0
2020-06-01 12:10:00,94.96,95.07,94.77,94.98,46417.0,92.0393,92.1459,91.8551,92.0586,46417.0
2020-06-01 12:15:00,94.99,95.19,94.95,95.12,30882.0,92.0683,92.2622,92.0296,92.1943,30882.0
2020-06-01 12:20:00,95.14,95.21,95.0,95.06,62010.0,92.2137,92.2816,92.078,92.1362,62010.0
2020-06-01 12:25:00,95.04,95.04,94.63,94.79,78080.0,92.1168,92.1168,91.7194,91.8745,78080.0
2020-06-01 12:30:00,94.8,95.17,94.8,95.11,29306.0,91.8842,92.2428,91.8842,92.1846,29306.0
2020-06-01 12:35:00,95.11,95.17,95.03,95.1,19398.0,92.1846,92.2428,92.1071,92.1749,19398.0
2020-06-01 12:40:00,95.13,95.17,94.76,94.8,29889.0,92.204,92.2428,91.8454,91.8842,29889.0
2020-06-01 12:45:00,94.84,95.14,94.84,95.02,50142.0,91.9229,92.2137,91.9229,92.0974,50142.0
2020-06-01 12:50:00,95.01,95.2,95.0,95.02,45969.0,92.0877,92.2719,92.078,92.0974,45969.0
2020-06-01 12:55:00,95.02,95.26,94.87,95.22,48090.0,92.0974,92.33,91.952,92.2913,48090.0
2020-06-01 13:00:00,95.25,95.35,95.06,95.25,22366.0,92.3203,92.4173,92.1362,92.3203,22366.0
2020-06-01 13:05:00,95.23,95.42,95.12,95.42,53030.0,92.3009,92.4851,92.1943,92.4851,53030.0
2020-06-01 13:10:00,95.42,95.64,95.32,95.32,42055.0,92.4851,92.6983,92.3882,92.3882,42055.0
2020-06-01 13:15:00,95.33,95.46,95.24,95.42,25696.0,92.3979,92.5239,92.3106,92.4851,25696.0
2020-06-01 13:20:00,95.38,95.44,95.29,95.35,25181.0,92.4463,92.5045,92.3591,92.4173,25181.0
2020-06-01 13:25:00,95.39,95.47,95.29,95.29,15495.0,92.456,92.5336,92.3591,92.3591,15495.0
2020-06-01 13:30:00,95.31,95.31,95.16,95.21,14942.0,92.3785,92.3785,92.2331,92.2816,14942.0
2020-06-01 13:35:00,95.22,95.4,95.08,95.3,29298.0,92.2913,92.4657,92.1556,92.3688,29298.0
2020-06-01 13:40:00,95.31,95.45,95.21,95.23,17337.0,92.3785,92.5142,92.2816,92.3009,17337.0
2020-06-01 13:45:00,95.25,95.25,95.03,95.04,38830.0,92.3203,92.3203,92.1071,92.1168,38830.0
2020-06-01 13:50:00,95.1,95.19,95.01,95.13,33039.0,92.1749,92.2622,92.0877,92.204,33039.0
2020-06-01 13:55:00,95.15,95.18,94.92,95.01,24151.0,92.2234,92.2525,92.0005,92.0877,24151.0
2020-06-01 14:00:00,95.04,95.08,94.71,94.78,22292.0,92.1168,92.1556,91.7969,91.8648,22292.0
2020-06-01 14:05:00,94.83,94.99,94.83,94.93,20084.0,91.9133,92.0683,91.9133,92.0102,20084.0
2020-06-01 14:10:00,94.99,95.08,94.95,95.06,21735.0,92.0683,92.1556,92.0296,92.1362,21735.0
2020-06-01 14:15:00,95.08,95.08,94.78,94.78,32315.0,92.1556,92.1556,91.8648,91.8648,32315.0
2020-06-01 14:20:00,94.83,95.03,94.75,94.84,25094.0,91.9133,92.1071,91.8357,91.9229,25094.0
2020-06-01 14:25:00,94.83,94.86,94.5,94.5,39127.0,91.9133,91.9423,91.5934,91.5934,39127.0
2020-06-01 14:30:00,94.51,94.76,94.45,94.59,21376.0,91.6031,91.8454,91.5449,91.6806,21376.0
2020-06-01 14:35:00,94.59,94.79,94.46,94.68,30345.0,91.6806,91.8745,91.5546,91.7679,30345.0
2020-06-01 14:40:00,94.68,94.83,94.64,94.79,21466.0,91.7679,91.9133,91.7291,91.8745,21466.0
2020-06-01 14:45:00,94.79,94.95,94.73,94.87,34190.0,91.8745,92.0296,91.8163,91.952,34190.0
2020-06-01 14:50:00,94.88,95.01,94.83,94.91,43148.0,91.9617,92.0877,91.9133,91.9908,43148.0
2020-06-01 14:55:00,94.93,95.09,94.91,95.02,23006.0,92.0102,92.1653,91.9908,92.0974,23006.0
2020-06-01 15:00:00,95.06,95.1,94.91,94.95,30424.0,92.1362,92.1749,91.9908,92.0296,30424.0
2020-06-01 15:05:00,94.94,94.99,94.81,94.91,29723.0,92.0199,92.0683,91.8939,91.9908,29723.0
2020-06-01 15:10:00,94.9,94.94,94.71,94.77,42271.0,91.9811,92.0199,91.7969,91.8551,42271.0
2020-06-01 15:15:00,94.77,94.86,94.69,94.81,35927.0,91.8551,91.9423,91.7776,91.8939,35927.0
2020-06-01 15:20:00,94.85,94.88,94.78,94.83,40653.0,91.9326,91.9617,91.8648,91.9133,40653.0
2020-06-01 15:25:00,94.85,95.07,94.84,95.02,37316.0,91.9326,92.1459,91.9229,92.0974,37316.0
2020-06-01 15:30:00,95.02,95.03,94.88,94.98,53007.0,92.0974,92.1071,91.9617,92.0586,53007.0
2020-06-01 15:35:00,94.98,95.01,94.71,94.81,26439.0,92.0586,92.0877,91.7969,91.8939,26439.0
2020-06-01 15:40:00,94.8,94.82,94.73,94.79,34513.0,91.8842,91.9036,91.8163,91.8745,34513.0
2020-06-01 15:45:00,94.78,94.93,94.72,94.9,48368.0,91.8648,92.0102,91.8066,91.9811,48368.0
2020-06-01 15:50:00,94.87,95.09,94.85,95.06,113143.0,91.952,92.1653,91.9326,92.1362,113143.0
2020-06-01 15:55:00,95.07,95.13,94.91,95.01,174727.0,92.1459,92.204,91.9908,92.0877,174727.0
2020-06-02 09:30:00,97.19,97.35,95.72,96.12,308810.0,94.2007,94.3557,92.7759,93.1636,308810.0
2020-06-02 09:35:00,96.09,96.15,94.83,95.09,122445.0,93.1345,93.1927,91.9133,92.1653,122445.0
2020-06-02 09:40:00,95.1,96.13,95.1,95.75,79374.0,92.1749,93.1733,92.1749,92.805,79374.0
2020-06-02 09:45:00,95.83,96.14,95.29,95.68,69329.0,92.8825,93.183,92.3591,92.7371,69329.0
2020-06-02 09:50:00,95.69,96.06,95.56,95.86,50590.0,92.7468,93.1054,92.6208,92.9116,50590.0
2020-06-02 09:55:00,95.81,96.1,95.79,95.95,92314.0,92.8631,93.1442,92.8437,92.9988,92314.0
2020-06-02 10:00:00,95.93,96.23,95.61,95.85,117798.0,92.9794,93.2702,92.6693,92.9019,117798.0
2020-06-02 10:05:00,95.91,96.07,95.8,95.96,27271.0,92.96,93.1151,92.8534,93.0085,27271.0
2020-06-02 10:10:00,95.95,96.13,95.52,95.52,97325.0,92.9988,93.1733,92.582,92.582,97325.0
2020-06-02 10:15:00,95.54,95.55,95.21,95.44,32682.0,92.6014,92.6111,92.2816,92.5045,32682.0
2020-06-02 10:20:00,95.48,95.82,95.41,95.65,22423.0,92.5433,92.8728,92.4754,92.708,22423.0
2020-06-02 10:25:00,95.69,96.05,95.65,96.01,23277.0,92.7468,93.0957,92.708,93.057,23277.0
2020-06-02 10:30:00,96.0,96.05,95.67,95.78,17976.0,93.0473,93.0957,92.7274,92.834,17976.0
2020-06-02 10:35:00,95.7,95.93,95.7,95.73,9964.0,92.7565,92.9794,92.7565,92.7856,9964.0
2020-06-02 10:40:00,95.73,95.8,95.02,95.02,27659.0,92.7856,92.8534,92.0974,92.0974,27659.0
2020-06-02 10:45:00,95.01,95.09,94.26,94.43,54034.0,92.0877,92.1653,91.3608,91.5256,54034.0
2020-06-02 10:50:00,94.39,94.42,94.01,94.36,47821.0,91.4868,91.5159,91.1185,91.4577,47821.0
2020-06-02 10:55:00,94.4,94.65,94.4,94.49,30090.0,91.4965,91.7388,91.4965,91.5837,30090.0
2020-06-02 11:00:00,94.48,94.6,94.19,94.56,49271.0,91.574,91.6903,91.2929,91.6516,49271.0
2020-06-02 11:05:00,94.53,94.68,94.47,94.49,84106.0,91.6225,91.7679,91.5643,91.5837,84106.0
2020-06-02 11:10:00,94.53,94.79,94.52,94.62,31170.0,91.6225,91.8745,91.6128,91.7097,31170.0
2020-06-02 11:15:00,94.59,95.04,94.55,94.98,33973.0,91.6806,92.1168,91.6419,92.0586,33973.0
2020-06-02 11:20:00,94.98,95.12,94.96,95.08,27673.0,92.0586,92.1943,92.0393,92.1556,27673.0
2020-06-02 11:25:00,95.12,95.29,95.0,95.1,16855.0,92.1943,92.3591,92.078,92.1749,16855.0
2020-06-02 11:30:00,95.1,95.13,94.97,95.06,63842.0,92.1749,92.204,92.0489,92.1362,63842.0
2020-06-02 11:35:00,95.09,95.17,94.97,95.1,17151.0,92.1653,92.2428,92.0489,92.1749,17151.0
2020-06-02 11:40:00,95.1,95.35,95.1,95.23,18791.0,92.1749,92.4173,92.1749,92.3009,18791.0
2020-06-02 11:45:00,95.22,95.25,95.0,95.09,11335.0,92.2913,92.3203,92.078,92.1653,11335.0
2020-06-02 11:50:00,95.03,95.12,94.87,95.08,14760.0,92.1071,92.1943,91.952,92.1556,14760.0
2020-06-02 11:55:00,95.12,95.21,95.03,95.08,14930.0,92.1943,92.2816,92.1071,92.1556,14930.0
2020-06-02 12:00:00,95.12,95.13,94.99,95.05,17246.0,92.1943,92.204,92.0683,92.1265,17246.0
2020-06-02 12:05:00,95.05,95.11,94.95,94.96,12710.0,92.1265,92.1846,92.0296,92.0393,12710.0
2020-06-02 12:10:00,94.99,95.03,94.91,94.97,18828.0,92.0683,92.1071,91.9908,92.0489,18828.0
2020-06-02 12:15:00,94.96,95.08,94.89,95.01,15661.0,92.0393,92.1556,91.9714,92.0877,15661.0
2020-06-02 12:20:00,95.05,95.22,94.98,95.13,20194.0,92.1265,92.2913,92.0586,92.204,20194.0
2020-06-02 12:25:00,95.12,95.46,95.07,95.45,24964.0,92.1943,92.5239,92.1459,92.5142,24964.0
2020-06-02 12:30:00,95.43,95.46,95.22,95.44,15851.0,92.4948,92.5239,92.2913,92.5045,15851.0
2020-06-02 12:35:00,95.43,95.63,95.4,95.54,33763.0,92.4948,92.6886,92.4657,92.6014,33763.0
2020-06-02 12:40:00,95.5,95.64,95.47,95.58,15461.0,92.5626,92.6983,92.5336,92.6402,15461.0
2020-06-02 12:45:00,95.6,95.8,95.51,95.55,39802.0,92.6596,92.8534,92.5723,92.6111,39802.0
2020-06-02 12:50:00,95.58,95.9,95.57,95.89,28887.0,92.6402,92.9503,92.6305,92.9406,28887.0
2020-06-02 12:55:00,95.88,95.94,95.78,95.89,20599.0,92.931,92.9891,92.834,92.9406,20599.0
2020-06-02 13:00:00,95.92,96.14,95.86,96.04,84595.0,92.9697,93.183,92.9116,93.086,84595.0
2020-06-02 13:05:00,96.01,96.15,95.84,96.15,101402.0,93.057,93.1927,92.8922,93.1927,101402.0
2020-06-02 13:10:00,96.16,96.26,95.97,95.99,54800.0,93.2023,93.2993,93.0182,93.0376,54800.0
2020-06-02 13:15:00,95.99,96.06,95.87,95.99,39087.0,93.0376,93.1054,92.9213,93.0376,39087.0
2020-06-02 13:20:00,95.99,96.14,95.79,95.88,35208.0,93.0376,93.183,92.8437,92.931,35208.0
2020-06-02 13:25:00,95.87,96.06,95.85,96.05,14279.0,92.9213,93.1054,92.9019,93.0957,14279.0
2020-06-02 13:30:00,96.04,96.06,95.89,96.0,19910.0,93.086,93.1054,92.9406,93.0473,19910.0
2020-06-02 13:35:00,95.99,96.11,95.94,96.07,26169.0,93.0376,93.1539,92.9891,93.1151,26169.0
2020-06-02 13:40:00,96.09,96.16,95.95,96.11,7932.0,93.1345,93.2023,92.9988,93.1539,7932.0
2020-06-02 13:45:00,96.08,96.1,95.77,95.93,63906.0,93.1248,93.1442,92.8243,92.9794,63906.0
2020-06-02 13:50:00,95.94,96.04,95.92,95.93,52040.0,92.9891,93.086,92.9697,92.9794,52040.0
2020-06-02 13:55:00,95.92,96.03,95.8,96.02,12437.0,92.9697,93.0763,92.8534,93.0667,12437.0
2020-06-02 14:00:00,96.03,96.18,95.98,96.11,15066.0,93.0763,93.2217,93.0279,93.1539,15066.0
2020-06-02 14:05:00,96.03,96.06,95.74,95.95,14068.0,93.0763,93.1054,92.7953,92.9988,14068.0
2020-06-02 14:10:00,95.98,96.24,95.91,96.21,13249.0,93.0279,93.2799,92.96,93.2508,13249.0
2020-06-02 14:15:00,96.24,96.27,95.97,96.26,33402.0,93.2799,93.309,93.0182,93.2993,33402.0
2020-06-02 14:20:00,96.23,96.23,96.09,96.13,22619.0,93.2702,93.2702,93.1345,93.1733,22619.0
2020-06-02 14:25:00,96.14,96.14,95.85,95.85,167125.0,93.183,93.183,92.9019,92.9019,167125.0
2020-06-02 14:30:00,95.85,95.88,95.58,95.82,71744.0,92.9019,92.931,92.6402,92.8728,71744.0
2020-06-02 14:35:00,95.81,95.98,95.78,95.86,59002.0,92.8631,93.0279,92.834,92.9116,59002.0
2020-06-02 14:40:00,95.94,95.99,95.75,95.94,36352.0,92.9891,93.0376,92.805,92.9891,36352.0
2020-06-02 14:45:00,95.96,96.03,95.87,96.01,17750.0,93.0085,93.0763,92.9213,93.057,17750.0
2020-06-02 14:50:00,96.03,96.1,95.95,96.03,20757.0,93.0763,93.1442,92.9988,93.0763,20757.0
2020-06-02 14:55:00,96.01,96.25,95.94,96.1,38751.0,93.057,93.2896,92.9891,93.1442,38751.0
2020-06-02 15:00:00,96.1,96.15,95.78,95.85,41330.0,93.1442,93.1927,92.834,92.9019,41330.0
2020-06-02 15:05:00,95.87,95.96,95.83,95.89,57979.0,92.9213,93.0085,92.8825,92.9406,57979.0
2020-06-02 15:10:00,95.86,95.95,95.75,95.81,37081.0,92.9116,92.9988,92.805,92.8631,37081.0
2020-06-02 15:15:00,95.83,95.86,95.78,95.82,28168.0,92.8825,92.9116,92.834,92.8728,28168.0
2020-06-02 15:20:00,95.84,95.84,95.7,95.76,85923.0,92.8922,92.8922,92.7565,92.8146,85923.0
2020-06-02 15:25:00,95.75,95.78,95.41,95.63,189994.0,92.805,92.834,92.4754,92.6886,189994.0
2020-06-02 15:30:00,95.63,95.65,95.32,95.32,118369.0,92.6886,92.708,92.3882,92.3882,118369.0
2020-06-02 15:35:00,95.34,95.36,95.17,95.28,36502.0,92.4076,92.427,92.2428,92.3494,36502.0
2020-06-02 15:40:00,95.3,95.34,94.98,94.99,72271.0,92.3688,92.4076,92.0586,92.0683,72271.0
2020-06-02 15:45:00,94.98,95.29,94.92,95.22,117247.0,92.0586,92.3591,92.0005,92.2913,117247.0
2020-06-02 15:50:00,95.25,95.89,95.21,95.84,209625.0,92.3203,92.9406,92.2816,92.8922,209625.0
2020-06-02 15:55:00,95.86,96.01,95.49,95.55,429797.0,92.9116,93.057,92.553,92.6111,429797.0
2020-06-03 09:30:00,97.0,98.2,96.81,97.7,257603.0,94.0165,95.1796,93.8324,94.695,257603.0
2020-06-03 09:35:00,97.72,97.76,96.21,96.55,121953.0,94.7144,94.7531,93.2508,93.5803,121953.0
2020-06-03 09:40:00,96.69,97.08,96.4,97.03,150921.0,93.716,94.094,93.435,94.0456,150921.0
2020-06-03 09:45:00,96.97,97.14,96.86,97.0,110091.0,93.9874,94.1522,93.8808,94.0165,110091.0
2020-06-03 09:50:00,97.02,97.37,96.82,97.06,97554.0,94.0359,94.3751,93.842,94.0747,97554.0
2020-06-03 09:55:00,97.11,97.44,97.02,97.23,129414.0,94.1231,94.443,94.0359,94.2394,129414.0
2020-06-03 10:00:00,97.31,97.9,97.25,97.86,98070.0,94.317,94.8888,94.2588,94.8501,98070.0
2020-06-03 10:05:00,97.88,98.14,97.79,98.14,201915.0,94.8694,95.1214,94.7822,95.1214,201915.0
2020-06-03 10:10:00,98.09,98.45,97.94,98.35,62900.0,95.073,95.4219,94.9276,95.325,62900.0
2020-06-03 10:15:00,98.32,98.73,98.23,98.68,148060.0,95.2959,95.6933,95.2087,95.6448,148060.0
2020-06-03 10:20:00,98.69,98.95,98.69,98.9,59581.0,95.6545,95.9065,95.6545,95.8581,59581.0
2020-06-03 10:25:00,98.9,99.21,98.89,99.0,75514.0,95.8581,96.1585,95.8484,95.955,75514.0
2020-06-03 10:30:00,99.0,99.48,98.92,99.46,110928.0,95.955,96.4202,95.8775,96.4008,110928.0
2020-06-03 10:35:00,99.43,100.09,99.41,99.51,201309.0,96.3718,97.0115,96.3524,96.4493,201309.0
2020-06-03 10:40:00,99.54,99.63,99.09,99.51,77767.0,96.4784,96.5656,96.0422,96.4493,77767.0
2020-06-03 10:45:00,99.51,99.8,99.36,99.58,92413.0,96.4493,96.7304,96.3039,96.5172,92413.0
2020-06-03 10:50:00,99.62,99.77,99.27,99.54,45542.0,96.5559,96.7013,96.2167,96.4784,45542.0
2020-06-03 10:55:00,99.54,99.72,99.0,99.15,44540.0,96.4784,96.6528,95.955,96.1004,44540.0
2020-06-03 11:00:00,99.1,99.3,98.97,99.16,64932.0,96.0519,96.2458,95.9259,96.1101,64932.0
2020-06-03 11:05:00,99.19,99.55,99.17,99.17,36922.0,96.1391,96.4881,96.1198,96.1198,36922.0
2020-06-03 11:10:00,99.11,99.2,99.0,99.05,43568.0,96.0616,96.1488,95.955,96.0035,43568.0
2020-06-03 11:15:00,99.03,99.36,99.03,99.07,50917.0,95.9841,96.3039,95.9841,96.0228,50917.0
2020-06-03 11:20:00,99.1,99.1,98.86,99.01,46452.0,96.0519,96.0519,95.8193,95.9647,46452.0
2020-06-03 11:25:00,98.95,99.02,98.58,98.77,26170.0,95.9065,95.9744,95.5479,95.7321,26170.0
2020-06-03 11:30:00,98.79,99.05,98.62,99.05,51368.0,95.7515,96.0035,95.5867,96.0035,51368.0
2020-06-03 11:35:00,99.07,99.25,99.03,99.17,61859.0,96.0228,96.1973,95.9841,96.1198,61859.0
2020-06-03 11:40:00,99.2,99.41,99.13,99.14,45285.0,96.1488,96.3524,96.081,96.0907,45285.0
2020-06-03 11:45:00,99.14,99.28,98.83,99.12,38854.0,96.0907,96.2264,95.7902,96.0713,38854.0
2020-06-03 11:50:00,99.08,99.16,98.75,99.06,32814.0,96.0325,96.1101,95.7127,96.0131,32814.0
2020-06-03 11:55:00,99.06,99.56,99.06,99.51,28853.0,96.0131,96.4978,96.0131,96.4493,28853.0
2020-06-03 12:00:00,99.51,99.67,99.21,99.31,34600.0,96.4493,96.6044,96.1585,96.2555,34600.0
2020-06-03 12:05:00,99.29,99.6,99.26,99.51,24539.0,96.2361,96.5365,96.207,96.4493,24539.0
2020-06-03 12:10:00,99.48,99.54,99.24,99.44,42865.0,96.4202,96.4784,96.1876,96.3815,42865.0
2020-06-03 12:15:00,99.45,99.46,99.05,99.08,36258.0,96.3912,96.4008,96.0035,96.0325,36258.0
2020-06-03 12:20:00,99.1,99.21,98.96,99.0,27764.0,96.0519,96.1585,95.9162,95.955,27764.0
2020-06-03 12:25:00,99.01,99.19,98.73,99.15,46151.0,95.9647,96.1391,95.6933,96.1004,46151.0
2020-06-03 12:30:00,99.16,99.26,99.0,99.0,12865.0,96.1101,96.207,95.955,95.955,12865.0
2020-06-03 12:35:00,99.05,99.18,99.0,99.05,11291.0,96.0035,96.1295,95.955,96.0035,11291.0
2020-06-03 12:40:00,99.06,99.25,99.06,99.2,10077.0,96.0131,96.1973,96.0131,96.1488,10077.0
2020-06-03 12:45:00,99.2,99.22,98.89,98.91,22719.0,96.1488,96.1682,95.8484,95.8678,22719.0
2020-06-03 12:50:00,98.96,99.05,98.84,98.91,9524.0,95.9162,96.0035,95.7999,95.8678,9524.0
2020-06-03 12:55:00,98.93,99.11,98.92,99.11,38430.0,95.8871,96.0616,95.8775,96.0616,38430.0
2020-06-03 13:00:00,99.13,99.38,99.12,99.35,24484.0,96.081,96.3233,96.0713,96.2942,24484.0
2020-06-03 13:05:00,99.33,99.44,99.17,99.37,37967.0,96.2748,96.3815,96.1198,96.3136,37967.0
2020-06-03 13:10:00,99.4,99.48,99.38,99.47,39335.0,96.3427,96.4202,96.3233,96.4105,39335.0
2020-06-03 13:15:00,99.48,99.75,99.46,99.75,97464.0,96.4202,96.6819,96.4008,96.6819,97464.0
2020-06-03 13:20:00,99.74,99.87,99.66,99.86,184990.0,96.6722,96.7982,96.5947,96.7885,184990.0
2020-06-03 13:25:00,99.86,99.92,99.31,99.32,40572.0,96.7885,96.8467,96.2555,96.2652,40572.0
2020-06-03 13:30:00,99.3,99.63,99.27,99.54,23517.0,96.2458,96.5656,96.2167,96.4784,23517.0
2020-06-03 13:35:00,99.58,99.7,99.47,99.48,17951.0,96.5172,96.6335,96.4105,96.4202,17951.0
2020-06-03 13:40:00,99.49,99.75,99.49,99.66,25649.0,96.4299,96.6819,96.4299,96.5947,25649.0
2020-06-03 13:45:00,99.63,99.81,99.55,99.67,15108.0,96.5656,96.7401,96.4881,96.6044,15108.0
2020-06-03 13:50:00,99.58,99.73,99.54,99.73,22011.0,96.5172,96.6625,96.4784,96.6625,22011.0
2020-06-03 13:55:00,99.73,99.74,99.49,99.7,51421.0,96.6625,96.6722,96.4299,96.6335,51421.0
2020-06-03 14:00:00,99.69,100.35,99.67,100.32,76071.0,96.6238,97.2635,96.6044,97.2344,76071.0
2020-06-03 14:05:00,100.32,100.39,100.06,100.18,86733.0,97.2344,97.3022,96.9824,97.0987,86733.0
2020-06-03 14:10:00,100.2,100.29,100.1,100.25,47987.0,97.1181,97.2053,97.0212,97.1665,47987.0
2020-06-03 14:15:00,100.27,100.48,100.26,100.43,56679.0,97.1859,97.3895,97.1762,97.341,56679.0
2020-06-03 14:20:00,100.43,100.48,100.29,100.44,20727.0,97.341,97.3895,97.2053,97.3507,20727.0
2020-06-03 14:25:00,100.44,100.56,100.38,100.48,35895.0,97.3507,97.467,97.2925,97.3895,35895.0
2020-06-03 14:30:00,100.47,100.48,100.06,100.23,29896.0,97.3798,97.3895,96.9824,97.1472,29896.0
2020-06-03 14:35:00,100.17,100.27,100.0,100.04,47337.0,97.089,97.1859,96.9242,96.963,47337.0
2020-06-03 14:40:00,100.01,100.05,99.87,100.0,24333.0,96.9339,96.9727,96.7982,96.9242,24333.0
2020-06-03 14:45:00,99.9,100.19,99.86,100.08,24352.0,96.8273,97.1084,96.7885,97.0018,24352.0
2020-06-03 14:50:00,100.09,100.09,99.86,100.01,40067.0,97.0115,97.0115,96.7885,96.9339,40067.0
2020-06-03 14:55:00,99.98,100.03,99.88,99.93,28743.0,96.9048,96.9533,96.8079,96.8564,28743.0
2020-06-03 15:00:00,99.94,100.12,99.81,100.12,22273.0,96.8661,97.0405,96.7401,97.0405,22273.0
2020-06-03 15:05:00,100.1,100.18,99.98,100.07,27686.0,97.0212,97.0987,96.9048,96.9921,27686.0
2020-06-03 15:10:00,100.07,100.11,99.89,100.03,22601.0,96.9921,97.0309,96.8176,96.9533,22601.0
2020-06-03 15:15:00,100.0,100.13,99.92,100.08,29183.0,96.9242,97.0502,96.8467,97.0018,29183.0
2020-06-03 15:20:00,100.08,100.1,99.92,100.08,46547.0,97.0018,97.0212,96.8467,97.0018,46547.0
2020-06-03 15:25:00,100.08,100.15,100.02,100.13,49995.0,97.0018,97.0696,96.9436,97.0502,49995.0
2020-06-03 15:30:00,100.13,100.21,100.03,100.1,34546.0,97.0502,97.1278,96.9533,97.0212,34546.0
2020-06-03 15:35:00,100.1,100.19,100.05,100.16,32241.0,97.0212,97.1084,96.9727,97.0793,32241.0
2020-06-03 15:40:00,100.14,100.16,99.94,100.03,90926.0,97.0599,97.0793,96.8661,96.9533,90926.0
2020-06-03 15:45:00,100.0,100.04,99.9,100.04,66141.0,96.9242,96.963,96.8273,96.963,66141.0
2020-06-03 15:50:00,100.06,100.22,99.91,99.91,262552.0,96.9824,97.1375,96.837,96.837,262552.0
2020-06-03 15:55:00,99.93,100.02,99.79,99.85,303026.0,96.8564,96.9436,96.7207,96.7788,303026.0
2020-06-04 09:30:00,100.14,100.83,99.21,99.87,130995.0,97.0599,97.7287,96.1585,96.7982,130995.0
2020-06-04 09:35:00,99.9,100.15,99.09,99.09,95039.0,96.8273,97.0696,96.0422,96.0422,95039.0
2020-06-04 09:40:00,99.13,99.36,98.63,98.93,53113.0,96.081,96.3039,95.5964,95.8871,53113.0
2020-06-04 09:45:00,98.89,99.1,98.08,98.46,76278.0,95.8484,96.0519,95.0633,95.4316,76278.0
2020-06-04 09:50:00,98.53,99.53,98.41,99.48,100047.0,95.4994,96.4687,95.3831,96.4202,100047.0
2020-06-04 09:55:00,99.46,99.52,99.07,99.52,57305.0,96.4008,96.459,96.0228,96.459,57305.0
2020-06-04 10:00:00,99.51,99.85,99.47,99.79,68847.0,96.4493,96.7788,96.4105,96.7207,68847.0
2020-06-04 10:05:00,99.8,99.99,99.54,99.98,35887.0,96.7304,96.9145,96.4784,96.9048,35887.0
2020-06-04 10:10:00,99.98,100.16,99.78,100.02,41720.0,96.9048,97.0793,96.711,96.9436,41720.0
2020-06-04 10:15:00,100.02,100.62,100.01,100.54,68025.0,96.9436,97.5252,96.9339,97.4476,68025.0
2020-06-04 10:20:00,100.58,100.9,100.47,100.83,33375.0,97.4864,97.7966,97.3798,97.7287,33375.0
2020-06-04 10:25:00,100.84,101.23,100.72,101.14,37945.0,97.7384,98.1164,97.6221,98.0292,37945.0
2020-06-04 10:30:00,101.13,101.64,101.13,101.46,133074.0,98.0195,98.5138,98.0195,98.3393,133074.0
2020-06-04 10:35:00,101.49,101.49,101.0,101.29,97031.0,98.3684,98.3684,97.8935,98.1746,97031.0
2020-06-04 10:40:00,101.31,101.64,101.21,101.47,91903.0,98.1939,98.5138,98.097,98.349,91903.0
2020-06-04 10:45:00,101.5,102.03,101.36,101.91,120043.0,98.3781,98.8918,98.2424,98.7755,120043.0
2020-06-04 10:50:00,101.96,102.16,101.44,102.14,89350.0,98.8239,99.0178,98.3199,98.9984,89350.0
2020-06-04 10:55:00,102.16,102.91,101.76,102.9,80543.0,99.0178,99.7447,98.6301,99.735,80543.0
2020-06-04 11:00:00,102.9,103.36,102.84,103.3,127500.0,99.735,100.1809,99.6769,100.1227,127500.0
2020-06-04 11:05:00,103.29,103.62,102.49,102.53,93552.0,100.113,100.4329,99.3376,99.3764,93552.0
2020-06-04 11:10:00,102.55,102.66,102.13,102.2,52442.0,99.3958,99.5024,98.9887,99.0566,52442.0
2020-06-04 11:15:00,102.25,102.33,101.42,101.46,54848.0,99.105,99.1826,98.3006,98.3393,54848.0
2020-06-04 11:20:00,101.42,101.8,101.32,101.4,49182.0,98.3006,98.6689,98.2036,98.2812,49182.0
2020-06-04 11:25:00,101.34,101.65,101.23,101.65,25464.0,98.223,98.5235,98.1164,98.5235,25464.0
2020-06-04 11:30:00,101.6,102.19,101.55,102.1,39866.0,98.475,99.0469,98.4266,98.9596,39866.0
2020-06-04 11:35:00,102.09,102.59,101.96,102.54,35379.0,98.95,99.4346,98.8239,99.3861,35379.0
2020-06-04 11:40:00,102.51,102.66,102.2,102.56,32304.0,99.357,99.5024,99.0566,99.4055,32304.0
2020-06-04 11:45:00,102.54,102.8,102.51,102.73,43459.0,99.3861,99.6381,99.357,99.5703,43459.0
2020-06-04 11:50:00,102.74,103.02,102.69,102.91,55340.0,99.58,99.8513,99.5315,99.7447,55340.0
2020-06-04 11:55:00,102.9,103.15,102.8,103.14,32166.0,99.735,99.9773,99.6381,99.9677,32166.0
2020-06-04 12:00:00,103.09,103.55,103.0,103.42,48554.0,99.9192,100.365,99.832,100.239,48554.0
2020-06-04 12:05:00,103.48,103.74,103.37,103.52,44975.0,100.2972,100.5492,100.1906,100.336,44975.0
2020-06-04 12:10:00,103.52,103.78,103.52,103.63,54704.0,100.336,100.588,100.336,100.4426,54704.0
2020-06-04 12:15:00,103.61,103.83,103.19,103.75,71212.0,100.4232,100.6364,100.0161,100.5589,71212.0
2020-06-04 12:20:00,103.76,104.11,103.72,104.06,32462.0,100.5686,100.9078,100.5298,100.8594,32462.0
2020-06-04 12:25:00,104.03,104.03,103.12,103.23,100044.0,100.8303,100.8303,99.9483,100.0549,100044.0
2020-06-04 12:30:00,103.17,103.24,102.33,102.62,68834.0,99.9967,100.0646,99.1826,99.4636,68834.0
2020-06-04 12:35:00,102.59,103.3,102.59,103.26,34010.0,99.4346,100.1227,99.4346,100.084,34010.0
2020-06-04 12:40:00,103.23,103.32,102.88,103.08,50267.0,100.0549,100.1421,99.7157,99.9095,50267.0
2020-06-04 12:45:00,103.14,103.28,103.03,103.05,41590.0,99.9677,100.1033,99.861,99.8804,41590.0
2020-06-04 12:50:00,103.09,103.19,102.81,102.96,141393.0,99.9192,100.0161,99.6478,99.7932,141393.0
2020-06-04 12:55:00,102.98,103.01,102.51,102.66,36283.0,99.8126,99.8417,99.357,99.5024,36283.0
2020-06-04 13:00:00,102.62,102.73,102.05,102.37,92239.0,99.4636,99.5703,98.9112,99.2213,92239.0
2020-06-04 13:05:00,102.33,102.64,102.24,102.54,19869.0,99.1826,99.483,99.0953,99.3861,19869.0
2020-06-04 13:10:00,102.54,102.83,102.28,102.29,56182.0,99.3861,99.6672,99.1341,99.1438,56182.0
2020-06-04 13:15:00,102.3,102.38,102.11,102.15,20426.0,99.1535,99.231,98.9693,99.0081,20426.0
2020-06-04 13:20:00,102.19,102.57,102.11,102.5,24220.0,99.0469,99.4152,98.9693,99.3473,24220.0
2020-06-04 13:25:00,102.53,102.92,102.48,102.6,31164.0,99.3764,99.7544,99.328,99.4443,31164.0
2020-06-04 13:30:00,102.57,103.21,102.45,103.11,31836.0,99.4152,100.0355,99.2989,99.9386,31836.0
2020-06-04 13:35:00,103.15,103.32,102.94,103.05,30590.0,99.9773,100.1421,99.7738,99.8804,30590.0
2020-06-04 13:40:00,103.01,103.51,103.01,103.45,35270.0,99.8417,100.3263,99.8417,100.2681,35270.0
2020-06-04 13:45:00,103.34,103.48,102.76,102.77,68328.0,100.1615,100.2972,99.5993,99.609,68328.0
2020-06-04 13:50:00,102.81,103.1,102.71,102.75,30587.0,99.6478,99.9289,99.5509,99.5897,30587.0
2020-06-04 13:55:00,102.77,103.25,102.72,103.24,41580.0,99.609,100.0743,99.5606,100.0646,41580.0
2020-06-04 14:00:00,103.23,103.63,103.2,103.59,33530.0,100.0549,100.4426,100.0258,100.4038,33530.0
2020-06-04 14:05:00,103.59,103.59,103.09,103.19,38685.0,100.4038,100.4038,99.9192,100.0161,38685.0
2020-06-04 14:10:00,103.25,103.6,103.19,103.51,27540.0,100.0743,100.4135,100.0161,100.3263,27540.0
2020-06-04 14:15:00,103.51,103.86,103.36,103.79,43213.0,100.3263,100.6655,100.1809,100.5977,43213.0
2020-06-04 14:20:00,103.78,103.89,103.63,103.85,26442.0,100.588,100.6946,100.4426,100.6558,26442.0
2020-06-04 14:25:00,103.85,104.04,103.82,103.94,55822.0,100.6558,100.84,100.6267,100.743,55822.0
2020-06-04 14:30:00,103.96,103.98,103.44,103.67,30336.0,100.7624,100.7818,100.2584,100.4814,30336.0
2020-06-04 14:35:00,103.65,103.94,103.41,103.85,27276.0,100.462,100.743,100.2294,100.6558,27276.0
2020-06-04 14:40:00,103.86,104.04,103.68,104.03,29647.0,100.6655,100.84,100.491,100.8303,29647.0
2020-06-04 14:45:00,104.05,104.5,103.93,104.5,90265.0,100.8497,101.2858,100.7334,101.2858,90265.0
2020-06-04 14:50:00,104.5,104.56,104.17,104.46,44837.0,101.2858,101.344,100.966,101.2471,44837.0
2020-06-04 14:55:00,104.47,104.47,103.56,103.63,129394.0,101.2567,101.2567,100.3747,100.4426,129394.0
2020-06-04 15:00:00,103.51,104.03,103.51,103.89,87128.0,100.3263,100.8303,100.3263,100.6946,87128.0
2020-06-04 15:05:00,103.84,103.93,103.34,103.74,71795.0,100.6461,100.7334,100.1615,100.5492,71795.0
2020-06-04 15:10:00,103.76,103.76,103.17,103.25,53471.0,100.5686,100.5686,99.9967,100.0743,53471.0
2020-06-04 15:15:00,103.2,104.0,103.0,103.9,156558.0,100.0258,100.8012,99.832,100.7043,156558.0
2020-06-04 15:20:00,103.91,103.91,103.44,103.53,52984.0,100.714,100.714,100.2584,100.3457,52984.0
2020-06-04 15:25:00,103.54,103.91,103.44,103.74,44000.0,100.3554,100.714,100.2584,100.5492,44000.0
2020-06-04 15:30:00,103.78,104.3,103.63,103.71,69834.0,100.588,101.092,100.4426,100.5201,69834.0
2020-06-04 15:35:00,103.73,104.11,103.67,104.01,114446.0,100.5395,100.9078,100.4814,100.8109,114446.0
2020-06-04 15:40:00,103.97,104.2,103.83,104.19,159349.0,100.7721,100.9951,100.6364,100.9854,159349.0
2020-06-04 15:45:00,104.19,104.64,104.06,104.58,161146.0,100.9854,101.4215,100.8594,101.3634,161146.0
2020-06-04 15:50:00,104.64,104.97,104.35,104.89,225738.0,101.4215,101.7414,101.1404,101.6638,225738.0
2020-06-04 15:55:00,104.93,105.05,104.57,104.85,293921.0,101.7026,101.8189,101.3537,101.6251,293921.0
2020-06-05 09:30:00,114.4,118.41,114.12,117.83,742325.0,110.8813,114.768,110.6099,114.2058,742325.0
2020-06-05 09:35:00,117.93,118.19,115.54,117.03,301889.0,114.3028,114.5548,111.9863,113.4304,301889.0
2020-06-05 09:40:00,116.92,117.76,115.34,115.77,254454.0,113.3238,114.138,111.7924,112.2092,254454.0
2020-06-05 09:45:00,115.72,115.72,113.96,114.69,334614.0,112.1607,112.1607,110.4549,111.1624,334614.0
2020-06-05 09:50:00,114.77,115.06,113.19,114.05,173201.0,111.2399,111.521,109.7085,110.5421,173201.0
2020-06-05 09:55:00,114.02,114.02,111.25,112.13,271809.0,110.513,110.513,107.8282,108.6811,271809.0
2020-06-05 10:00:00,112.17,113.14,112.14,112.6,141209.0,108.7199,109.6601,108.6908,109.1367,141209.0
2020-06-05 10:05:00,112.59,112.6,111.4,111.68,196134.0,109.127,109.1367,107.9736,108.245,196134.0
2020-06-05 10:10:00,111.67,112.35,111.45,111.82,315199.0,108.2353,108.8944,108.0221,108.3807,315199.0
2020-06-05 10:15:00,111.92,112.08,110.97,111.66,193833.0,108.4776,108.6327,107.5568,108.2256,193833.0
2020-06-05 10:20:00,111.66,112.05,110.9,110.9,119351.0,108.2256,108.6036,107.489,107.489,119351.0
2020-06-05 10:25:00,110.92,111.11,110.37,110.66,129951.0,107.5084,107.6925,106.9753,107.2564,129951.0
2020-06-05 10:30:00,110.67,110.88,109.08,109.17,253236.0,107.2661,107.4696,105.725,105.8122,253236.0
2020-06-05 10:35:00,109.24,109.64,108.85,109.38,146740.0,105.88,106.2677,105.502,106.0157,146740.0
2020-06-05 10:40:00,109.37,110.08,109.28,110.07,104803.0,106.006,106.6942,105.9188,106.6845,104803.0
2020-06-05 10:45:00,110.03,110.46,109.96,110.19,165493.0,106.6457,107.0625,106.5779,106.8008,165493.0
2020-06-05 10:50:00,110.2,111.09,109.98,111.09,112544.0,106.8105,107.6731,106.5973,107.6731,112544.0
2020-06-05 10:55:00,111.05,111.05,110.23,110.59,83631.0,107.6344,107.6344,106.8396,107.1885,83631.0
2020-06-05 11:00:00,110.52,110.7,110.22,110.23,65764.0,107.1207,107.2951,106.8299,106.8396,65764.0
2020-06-05 11:05:00,110.23,110.45,109.96,110.03,88637.0,106.8396,107.0528,106.5779,106.6457,88637.0
2020-06-05 11:10:00,110.05,110.34,109.79,110.2,90200.0,106.6651,106.9462,106.4131,106.8105,90200.0
2020-06-05 11:15:00,110.23,110.57,110.01,110.45,66591.0,106.8396,107.1691,106.6264,107.0528,66591.0
2020-06-05 11:20:00,110.45,111.08,110.42,110.79,82736.0,107.0528,107.6634,107.0237,107.3824,82736.0
2020-06-05 11:25:00,110.82,111.69,110.82,111.68,133964.0,107.4114,108.2547,107.4114,108.245,133964.0
2020-06-05 11:30:00,111.72,111.75,110.98,111.04,85511.0,108.2838,108.3128,107.5665,107.6247,85511.0
2020-06-05 11:35:00,110.99,111.05,110.3,110.38,46108.0,107.5762,107.6344,106.9074,106.985,46108.0
2020-06-05 11:40:00,110.35,110.8,110.22,110.65,37353.0,106.9559,107.3921,106.8299,107.2467,37353.0
2020-06-05 11:45:00,110.73,110.8,110.32,110.41,71263.0,107.3242,107.3921,106.9268,107.014,71263.0
2020-06-05 11:50:00,110.4,110.5,110.08,110.12,69640.0,107.0044,107.1013,106.6942,106.733,69640.0
2020-06-05 11:55:00,110.12,110.17,109.82,110.0,68157.0,106.733,106.7814,106.4422,106.6167,68157.0
2020-06-05 12:00:00,110.0,110.38,109.9,110.0,75582.0,106.6167,106.985,106.5197,106.6167,75582.0
2020-06-05 12:05:00,110.0,110.08,109.72,109.72,54789.0,106.6167,106.6942,106.3453,106.3453,54789.0
2020-06-05 12:10:00,109.76,110.01,109.39,109.52,43790.0,106.384,106.6264,106.0254,106.1514,43790.0
2020-06-05 12:15:00,109.5,109.74,109.23,109.28,42518.0,106.132,106.3647,105.8703,105.9188,42518.0
2020-06-05 12:20:00,109.33,109.82,109.33,109.78,41633.0,105.9673,106.4422,105.9673,106.4034,41633.0
2020-06-05 12:25:00,109.78,110.05,109.74,110.0,31916.0,106.4034,106.6651,106.3647,106.6167,31916.0
2020-06-05 12:30:00,110.0,110.02,109.55,109.7,44706.0,106.6167,106.636,106.1805,106.3259,44706.0
2020-06-05 12:35:00,109.75,110.12,109.73,109.91,25840.0,106.3743,106.733,106.355,106.5294,25840.0
2020-06-05 12:40:00,109.93,110.01,109.66,109.82,30117.0,106.5488,106.6264,106.2871,106.4422,30117.0
2020-06-05 12:45:00,109.86,110.04,109.85,109.98,39489.0,106.481,106.6554,106.4713,106.5973,39489.0
2020-06-05 12:50:00,109.95,110.09,109.86,110.09,26183.0,106.5682,106.7039,106.481,106.7039,26183.0
2020-06-05 12:55:00,110.08,110.26,109.8,110.02,45411.0,106.6942,106.8687,106.4228,106.636,45411.0
2020-06-05 13:00:00,109.99,110.14,109.8,109.94,34504.0,106.607,106.7524,106.4228,106.5585,34504.0
2020-06-05 13:05:00,109.94,110.06,109.87,109.98,25843.0,106.5585,106.6748,106.4907,106.5973,25843.0
2020-06-05 13:10:00,109.98,110.09,109.8,109.95,35801.0,106.5973,106.7039,106.4228,106.5682,35801.0
2020-06-05 13:15:00,109.94,109.97,109.56,109.7,27756.0,106.5585,106.5876,106.1902,106.3259,27756.0
2020-06-05 13:20:00,109.72,110.14,109.66,110.01,20218.0,106.3453,106.7524,106.2871,106.6264,20218.0
2020-06-05 13:25:00,110.0,110.05,109.85,109.89,23774.0,106.6167,106.6651,106.4713,106.51,23774.0
2020-06-05 13:30:00,109.93,110.04,109.71,109.82,22132.0,106.5488,106.6554,106.3356,106.4422,22132.0
2020-06-05 13:35:00,109.84,109.86,109.45,109.45,30355.0,106.4616,106.481,106.0836,106.0836,30355.0
2020-06-05 13:40:00,109.49,109.58,109.34,109.49,30223.0,106.1223,106.2096,105.977,106.1223,30223.0
2020-06-05 13:45:00,109.48,109.68,109.37,109.43,27224.0,106.1127,106.3065,106.006,106.0642,27224.0
2020-06-05 13:50:00,109.39,109.44,109.07,109.09,47496.0,106.0254,106.0739,105.7153,105.7346,47496.0
2020-06-05 13:55:00,109.09,109.15,108.8,109.02,48201.0,105.7346,105.7928,105.4536,105.6668,48201.0
2020-06-05 14:00:00,109.02,109.06,108.73,108.95,47547.0,105.6668,105.7056,105.3857,105.599,47547.0
2020-06-05 14:05:00,108.98,109.01,108.65,108.77,40931.0,105.628,105.6571,105.3082,105.4245,40931.0
2020-06-05 14:10:00,108.8,108.9,108.43,108.58,54598.0,105.4536,105.5505,105.0949,105.2403,54598.0
2020-06-05 14:15:00,108.59,108.64,107.94,107.99,86650.0,105.25,105.2985,104.62,104.6685,86650.0
2020-06-05 14:20:00,108.0,108.16,107.94,108.02,81264.0,104.6782,104.8333,104.62,104.6976,81264.0
2020-06-05 14:25:00,108.03,108.45,108.03,108.45,55025.0,104.7073,105.1143,104.7073,105.1143,55025.0
2020-06-05 14:30:00,108.56,109.09,108.55,108.88,35528.0,105.2209,105.7346,105.2113,105.5311,35528.0
2020-06-05 14:35:00,108.84,109.35,108.6,109.15,36346.0,105.4923,105.9867,105.2597,105.7928,36346.0
2020-06-05 14:40:00,109.29,109.44,108.9,109.27,21335.0,105.9285,106.0739,105.5505,105.9091,21335.0
2020-06-05 14:45:00,109.27,109.28,108.57,108.62,38547.0,105.9091,105.9188,105.2306,105.2791,38547.0
2020-06-05 14:50:00,108.63,108.86,108.25,108.36,25725.0,105.2888,105.5117,104.9205,105.0271,25725.0
2020-06-05 14:55:00,108.43,108.75,108.4,108.7,23002.0,105.0949,105.4051,105.0659,105.3566,23002.0
2020-06-05 15:00:00,108.73,109.03,108.68,108.81,34892.0,105.3857,105.6765,105.3373,105.4633,34892.0
2020-06-05 15:05:00,108.84,108.87,108.59,108.65,28962.0,105.4923,105.5214,105.25,105.3082,28962.0
2020-06-05 15:10:00,108.67,108.68,107.92,108.1,127661.0,105.3276,105.3373,104.6006,104.7751,127661.0
2020-06-05 15:15:00,108.08,108.46,107.99,108.43,32651.0,104.7557,105.124,104.6685,105.0949,32651.0
2020-06-05 15:20:00,108.44,108.44,107.51,107.54,56891.0,105.1046,105.1046,104.2032,104.2323,56891.0
2020-06-05 15:25:00,107.59,108.01,107.44,107.89,153947.0,104.2808,104.6879,104.1354,104.5716,153947.0
2020-06-05 15:30:00,107.87,107.87,107.62,107.79,76102.0,104.5522,104.5522,104.3099,104.4746,76102.0
2020-06-05 15:35:00,107.8,107.91,107.2,107.29,72596.0,104.4843,104.5909,103.9028,103.99,72596.0
2020-06-05 15:40:00,107.25,107.4,106.92,107.08,106116.0,103.9512,104.0966,103.6314,103.7865,106116.0
2020-06-05 15:45:00,107.07,107.29,106.77,106.95,114875.0,103.7768,103.99,103.486,103.6605,114875.0
2020-06-05 15:50:00,106.98,107.71,106.87,107.7,163109.0,103.6895,104.3971,103.5829,104.3874,163109.0
2020-06-05 15:55:00,107.7,108.21,107.68,107.96,273529.0,104.3874,104.8817,104.368,104.6394,273529.0
2020-06-08 09:30:00,113.46,114.46,112.63,112.9,334302.0,109.9702,110.9395,109.1658,109.4275,334302.0
2020-06-08 09:35:00,113.01,113.47,111.82,112.01,184161.0,109.5341,109.9799,108.3807,108.5648,184161.0
2020-06-08 09:40:00,112.11,114.01,111.97,113.53,108597.0,108.6618,110.5033,108.5261,110.0381,108597.0
2020-06-08 09:45:00,113.51,113.59,112.34,112.75,158535.0,110.0187,110.0962,108.8847,109.2821,158535.0
2020-06-08 09:50:00,112.71,113.51,112.08,113.51,122754.0,109.2433,110.0187,108.6327,110.0187,122754.0
2020-06-08 09:55:00,113.5,113.51,112.81,112.9,63897.0,110.009,110.0187,109.3402,109.4275,63897.0
2020-06-08 10:00:00,113.0,113.07,112.47,112.75,91399.0,109.5244,109.5922,109.0107,109.2821,91399.0
2020-06-08 10:05:00,112.78,112.81,111.95,112.11,111385.0,109.3112,109.3402,108.5067,108.6618,111385.0
2020-06-08 10:10:00,112.11,112.51,111.9,112.42,64019.0,108.6618,109.0495,108.4582,108.9622,64019.0
2020-06-08 10:15:00,112.41,112.76,112.23,112.72,109294.0,108.9525,109.2918,108.7781,109.253,109294.0
2020-06-08 10:20:00,112.71,112.75,112.32,112.72,52312.0,109.2433,109.2821,108.8653,109.253,52312.0
2020-06-08 10:25:00,112.69,112.69,112.14,112.41,33942.0,109.2239,109.2239,108.6908,108.9525,33942.0
2020-06-08 10:30:00,112.43,112.52,112.14,112.16,98660.0,108.9719,109.0591,108.6908,108.7102,98660.0
2020-06-08 10:35:00,112.17,112.22,110.87,111.0,91169.0,108.7199,108.7684,107.4599,107.5859,91169.0
2020-06-08 10:40:00,111.03,111.45,110.97,111.07,87152.0,107.615,108.0221,107.5568,107.6537,87152.0
2020-06-08 10:45:00,111.15,111.2,110.51,110.89,53918.0,107.7313,107.7797,107.111,107.4793,53918.0
2020-06-08 10:50:00,110.86,110.9,110.52,110.72,51916.0,107.4502,107.489,107.1207,107.3145,51916.0
2020-06-08 10:55:00,110.73,110.97,110.69,110.8,54980.0,107.3242,107.5568,107.2854,107.3921,54980.0
2020-06-08 11:00:00,110.8,111.3,110.8,111.21,70338.0,107.3921,107.8767,107.3921,107.7894,70338.0
2020-06-08 11:05:00,111.19,111.35,111.01,111.19,77626.0,107.7701,107.9251,107.5956,107.7701,77626.0
2020-06-08 11:10:00,111.18,111.55,111.17,111.35,40230.0,107.7604,108.119,107.7507,107.9251,40230.0
2020-06-08 11:15:00,111.33,111.44,110.91,111.01,88005.0,107.9058,108.0124,107.4987,107.5956,88005.0
2020-06-08 11:20:00,110.97,111.18,110.79,110.79,38134.0,107.5568,107.7604,107.3824,107.3824,38134.0
2020-06-08 11:25:00,110.8,111.14,110.75,111.01,71210.0,107.3921,107.7216,107.3436,107.5956,71210.0
2020-06-08 11:30:00,111.04,111.16,110.93,111.05,22504.0,107.6247,107.741,107.5181,107.6344,22504.0
2020-06-08 11:35:00,111.04,111.08,110.75,110.88,28120.0,107.6247,107.6634,107.3436,107.4696,28120.0
2020-06-08 11:40:00,110.87,111.28,110.82,111.03,25092.0,107.4599,107.8573,107.4114,107.615,25092.0
2020-06-08 11:45:00,111.02,111.15,110.94,111.07,29940.0,107.6053,107.7313,107.5277,107.6537,29940.0
2020-06-08 11:50:00,111.05,111.1,110.77,110.84,34694.0,107.6344,107.6828,107.363,107.4308,34694.0
2020-06-08 11:55:00,110.82,111.1,110.67,110.74,39076.0,107.4114,107.6828,107.2661,107.3339,39076.0
2020-06-08 12:00:00,110.78,111.06,110.76,110.91,70413.0,107.3727,107.6441,107.3533,107.4987,70413.0
2020-06-08 12:05:00,110.97,111.04,110.87,110.94,27684.0,107.5568,107.6247,107.4599,107.5277,27684.0
2020-06-08 12:10:00,110.92,111.23,110.8,110.83,39313.0,107.5084,107.8088,107.3921,107.4211,39313.0
2020-06-08 12:15:00,110.78,110.95,110.76,110.85,21518.0,107.3727,107.5374,107.3533,107.4405,21518.0
2020-06-08 12:20:00,110.85,111.03,110.8,110.91,15941.0,107.4405,107.615,107.3921,107.4987,15941.0
2020-06-08 12:25:00,110.94,111.14,110.87,111.13,25961.0,107.5277,107.7216,107.4599,107.7119,25961.0
2020-06-08 12:30:00,111.13,111.29,110.98,111.29,26359.0,107.7119,107.867,107.5665,107.867,26359.0
2020-06-08 12:35:00,111.26,111.49,111.24,111.27,29243.0,107.8379,108.0608,107.8185,107.8476,29243.0
2020-06-08 12:40:00,111.24,111.27,110.89,111.02,16644.0,107.8185,107.8476,107.4793,107.6053,16644.0
2020-06-08 12:45:00,111.02,111.25,111.01,111.25,15828.0,107.6053,107.8282,107.5956,107.8282,15828.0
2020-06-08 12:50:00,111.25,111.34,111.13,111.26,25624.0,107.8282,107.9154,107.7119,107.8379,25624.0
2020-06-08 12:55:00,111.23,111.33,111.14,111.32,20893.0,107.8088,107.9058,107.7216,107.8961,20893.0
2020-06-08 13:00:00,111.3,111.33,111.18,111.29,20296.0,107.8767,107.9058,107.7604,107.867,20296.0
2020-06-08 13:05:00,111.28,111.39,111.2,111.24,25594.0,107.8573,107.9639,107.7797,107.8185,25594.0
2020-06-08 13:10:00,111.23,111.31,111.07,111.09,31794.0,107.8088,107.8864,107.6537,107.6731,31794.0
2020-06-08 13:15:00,111.11,111.14,110.84,110.87,43132.0,107.6925,107.7216,107.4308,107.4599,43132.0
2020-06-08 13:20:00,110.88,111.11,110.85,111.03,85609.0,107.4696,107.6925,107.4405,107.615,85609.0
2020-06-08 13:25:00,111.04,111.13,110.96,111.13,20490.0,107.6247,107.7119,107.5471,107.7119,20490.0
2020-06-08 13:30:00,111.12,111.14,110.91,111.05,24051.0,107.7022,107.7216,107.4987,107.6344,24051.0
2020-06-08 13:35:00,111.06,111.11,110.94,111.08,29977.0,107.6441,107.6925,107.5277,107.6634,29977.0
2020-06-08 13:40:00,111.06,111.24,111.06,111.13,22155.0,107.6441,107.8185,107.6441,107.7119,22155.0
2020-06-08 13:45:00,111.1,111.17,111.07,111.12,30302.0,107.6828,107.7507,107.6537,107.7022,30302.0
2020-06-08 13:50:00,111.13,111.13,110.82,110.99,59955.0,107.7119,107.7119,107.4114,107.5762,59955.0
2020-06-08 13:55:00,111.04,111.1,110.92,111.05,35411.0,107.6247,107.6828,107.5084,107.6344,35411.0
2020-06-08 14:00:00,111.04,111.27,110.95,111.22,25011.0,107.6247,107.8476,107.5374,107.7991,25011.0
2020-06-08 14:05:00,111.2,111.39,110.98,111.07,46010.0,107.7797,107.9639,107.5665,107.6537,46010.0
2020-06-08 14:10:00,111.08,111.36,111.0,111.2,34427.0,107.6634,107.9348,107.5859,107.7797,34427.0
2020-06-08 14:15:00,111.19,111.27,111.05,111.2,26776.0,107.7701,107.8476,107.6344,107.7797,26776.0
2020-06-08 14:20:00,111.19,111.25,111.1,111.21,16361.0,107.7701,107.8282,107.6828,107.7894,16361.0
2020-06-08 14:25:00,111.2,111.22,110.94,111.05,27744.0,107.7797,107.7991,107.5277,107.6344,27744.0
2020-06-08 14:30:00,111.07,111.22,110.93,111.2,27815.0,107.6537,107.7991,107.5181,107.7797,27815.0
2020-06-08 14:35:00,111.2,111.24,111.08,111.13,46136.0,107.7797,107.8185,107.6634,107.7119,46136.0
2020-06-08 14:40:00,111.13,111.14,110.85,110.91,33399.0,107.7119,107.7216,107.4405,107.4987,33399.0
2020-06-08 14:45:00,110.91,111.28,110.84,111.26,17682.0,107.4987,107.8573,107.4308,107.8379,17682.0
2020-06-08 14:50:00,111.27,111.3,111.1,111.23,16911.0,107.8476,107.8767,107.6828,107.8088,16911.0
2020-06-08 14:55:00,111.26,111.45,111.21,111.42,23953.0,107.8379,108.0221,107.7894,107.993,23953.0
2020-06-08 15:00:00,111.38,111.56,111.3,111.35,40054.0,107.9542,108.1287,107.8767,107.9251,40054.0
2020-06-08 15:05:00,111.33,111.38,111.25,111.34,20673.0,107.9058,107.9542,107.8282,107.9154,20673.0
2020-06-08 15:10:00,111.39,111.5,111.22,111.46,29291.0,107.9639,108.0705,107.7991,108.0318,29291.0
2020-06-08 15:15:00,111.45,111.47,111.25,111.36,25493.0,108.0221,108.0414,107.8282,107.9348,25493.0
2020-06-08 15:20:00,111.37,111.47,111.27,111.44,42656.0,107.9445,108.0414,107.8476,108.0124,42656.0
2020-06-08 15:25:00,111.4,111.7,111.34,111.63,68492.0,107.9736,108.2644,107.9154,108.1965,68492.0
2020-06-08 15:30:00,111.64,111.78,111.54,111.62,97757.0,108.2062,108.3419,108.1093,108.1868,97757.0
2020-06-08 15:35:00,111.61,112.22,111.6,112.21,65082.0,108.1771,108.7684,108.1674,108.7587,65082.0
2020-06-08 15:40:00,112.19,112.43,112.16,112.32,72302.0,108.7393,108.9719,108.7102,108.8653,72302.0
2020-06-08 15:45:00,112.34,112.71,112.31,112.68,79527.0,108.8847,109.2433,108.8556,109.2142,79527.0
2020-06-08 15:50:00,112.72,112.84,112.5,112.76,112472.0,109.253,109.3693,109.0398,109.2918,112472.0
2020-06-08 15:55:00,112.78,113.58,112.71,113.11,325088.0,109.3112,110.0865,109.2433,109.631,325088.0
2020-06-09 09:30:00,110.17,110.45,109.24,110.07,196554.0,106.7814,107.0528,105.88,106.6845,196554.0
2020-06-09 09:35:00,110.12,110.5,108.33,108.68,186071.0,106.733,107.1013,104.998,105.3373,186071.0
2020-06-09 09:40:00,108.67,110.06,108.17,109.75,127747.0,105.3276,106.6748,104.8429,106.3743,127747.0
2020-06-09 09:45:00,109.64,109.8,109.26,109.44,45921.0,106.2677,106.4228,105.8994,106.0739,45921.0
2020-06-09 09:50:00,109.36,109.49,108.03,108.21,75305.0,105.9963,106.1223,104.7073,104.8817,75305.0
2020-06-09 09:55:00,108.3,108.64,108.04,108.55,43113.0,104.9689,105.2985,104.7169,105.2113,43113.0
2020-06-09 10:00:00,108.43,108.53,107.35,107.66,105317.0,105.0949,105.1919,104.0482,104.3486,105317.0
2020-06-09 10:05:00,107.71,107.77,106.7,106.77,97311.0,104.3971,104.4552,103.4182,103.486,97311.0
2020-06-09 10:10:00,106.81,107.47,106.31,107.47,92374.0,103.5248,104.1645,103.0402,104.1645,92374.0
2020-06-09 10:15:00,107.5,108.13,107.34,108.08,35275.0,104.1936,104.8042,104.0385,104.7557,35275.0
2020-06-09 10:20:00,108.04,108.27,107.83,108.2,64569.0,104.7169,104.9399,104.5134,104.872,64569.0
2020-06-09 10:25:00,108.19,108.37,107.89,107.89,31305.0,104.8623,105.0368,104.5716,104.5716,31305.0
2020-06-09 10:30:00,107.89,108.16,107.6,107.75,25772.0,104.5716,104.8333,104.2905,104.4359,25772.0
2020-06-09 10:35:00,107.78,108.43,107.74,108.43,28749.0,104.4649,105.0949,104.4262,105.0949,28749.0
2020-06-09 10:40:00,108.45,108.55,108.15,108.36,36816.0,105.1143,105.2113,104.8236,105.0271,36816.0
2020-06-09 10:45:00,108.31,108.77,108.26,108.77,49150.0,104.9786,105.4245,104.9302,105.4245,49150.0
2020-06-09 10:50:00,108.79,109.0,108.57,108.73,37488.0,105.4439,105.6474,105.2306,105.3857,37488.0
2020-06-09 10:55:00,108.78,108.84,108.25,108.26,44495.0,105.4342,105.4923,104.9205,104.9302,44495.0
2020-06-09 11:00:00,108.26,108.5,107.73,108.5,41496.0,104.9302,105.1628,104.4165,105.1628,41496.0
2020-06-09 11:05:00,108.39,108.75,108.06,108.61,36644.0,105.0562,105.4051,104.7363,105.2694,36644.0
2020-06-09 11:10:00,108.71,108.92,108.42,108.48,27675.0,105.3663,105.5699,105.0853,105.1434,27675.0
2020-06-09 11:15:00,108.49,108.54,108.03,108.32,19138.0,105.1531,105.2016,104.7073,104.9883,19138.0
2020-06-09 11:20:00,108.35,108.61,108.25,108.4,24555.0,105.0174,105.2694,104.9205,105.0659,24555.0
2020-06-09 11:25:00,108.38,108.59,107.76,107.86,26633.0,105.0465,105.25,104.4456,104.5425,26633.0
2020-06-09 11:30:00,107.85,108.08,107.7,107.85,19119.0,104.5328,104.7557,104.3874,104.5328,19119.0
2020-06-09 11:35:00,107.8,108.07,107.67,108.07,13068.0,104.4843,104.746,104.3583,104.746,13068.0
2020-06-09 11:40:00,108.04,108.14,107.55,108.11,27223.0,104.7169,104.8139,104.242,104.7848,27223.0
2020-06-09 11:45:00,108.13,108.36,107.95,108.06,16863.0,104.8042,105.0271,104.6297,104.7363,16863.0
2020-06-09 11:50:00,108.06,108.18,107.99,108.13,10577.0,104.7363,104.8526,104.6685,104.8042,10577.0
2020-06-09 11:55:00,108.09,108.42,108.09,108.19,22242.0,104.7654,105.0853,104.7654,104.8623,22242.0
2020-06-09 12:00:00,108.19,108.3,107.93,108.0,28328.0,104.8623,104.9689,104.6103,104.6782,28328.0
2020-06-09 12:05:00,107.97,108.18,107.83,107.97,22852.0,104.6491,104.8526,104.5134,104.6491,22852.0
2020-06-09 12:10:00,108.0,108.19,108.0,108.07,13313.0,104.6782,104.8623,104.6782,104.746,13313.0
2020-06-09 12:15:00,108.08,108.26,108.04,108.07,21352.0,104.7557,104.9302,104.7169,104.746,21352.0
2020-06-09 12:20:00,108.09,108.15,107.79,107.87,25177.0,104.7654,104.8236,104.4746,104.5522,25177.0
2020-06-09 12:25:00,107.89,107.94,107.64,107.7,22990.0,104.5716,104.62,104.3292,104.3874,22990.0
2020-06-09 12:30:00,107.71,108.01,107.71,107.98,21024.0,104.3971,104.6879,104.3971,104.6588,21024.0
2020-06-09 12:35:00,107.97,108.09,107.78,107.93,21532.0,104.6491,104.7654,104.4649,104.6103,21532.0
2020-06-09 12:40:00,107.9,107.91,107.65,107.65,18785.0,104.5812,104.5909,104.3389,104.3389,18785.0
2020-06-09 12:45:00,107.66,107.91,107.66,107.77,16478.0,104.3486,104.5909,104.3486,104.4552,16478.0
2020-06-09 12:50:00,107.76,107.79,107.61,107.62,17925.0,104.4456,104.4746,104.3002,104.3099,17925.0
2020-06-09 12:55:00,107.62,108.02,107.57,108.02,18072.0,104.3099,104.6976,104.2614,104.6976,18072.0
2020-06-09 13:00:00,108.01,108.06,107.9,107.96,20166.0,104.6879,104.7363,104.5812,104.6394,20166.0
2020-06-09 13:05:00,107.93,107.97,107.7,107.95,24377.0,104.6103,104.6491,104.3874,104.6297,24377.0
2020-06-09 13:10:00,107.95,108.06,107.91,108.02,20431.0,104.6297,104.7363,104.5909,104.6976,20431.0
2020-06-09 13:15:00,107.99,108.14,107.9,108.11,21011.0,104.6685,104.8139,104.5812,104.7848,21011.0
2020-06-09 13:20:00,108.08,108.21,107.94,108.14,16640.0,104.7557,104.8817,104.62,104.8139,16640.0
2020-06-09 13:25:00,108.09,108.25,107.97,108.0,38296.0,104.7654,104.9205,104.6491,104.6782,38296.0
2020-06-09 13:30:00,107.96,108.0,107.77,107.8,14840.0,104.6394,104.6782,104.4552,104.4843,14840.0
2020-06-09 13:35:00,107.8,107.82,107.6,107.64,15800.0,104.4843,104.5037,104.2905,104.3292,15800.0
2020-06-09 13:40:00,107.63,107.69,107.57,107.66,15957.0,104.3196,104.3777,104.2614,104.3486,15957.0
2020-06-09 13:45:00,107.67,107.73,107.57,107.58,15482.0,104.3583,104.4165,104.2614,104.2711,15482.0
2020-06-09 13:50:00,107.58,107.59,107.2,107.22,19699.0,104.2711,104.2808,103.9028,103.9222,19699.0
2020-06-09 13:55:00,107.21,107.35,107.12,107.24,18816.0,103.9125,104.0482,103.8252,103.9415,18816.0
2020-06-09 14:00:00,107.23,107.38,107.08,107.12,16930.0,103.9319,104.0772,103.7865,103.8252,16930.0
2020-06-09 14:05:00,107.14,107.21,106.91,106.94,25145.0,103.8446,103.9125,103.6217,103.6508,25145.0
2020-06-09 14:10:00,106.9,107.04,106.76,106.93,18118.0,103.612,103.7477,103.4763,103.6411,18118.0
2020-06-09 14:15:00,106.93,107.04,106.81,106.83,19175.0,103.6411,103.7477,103.5248,103.5442,19175.0
2020-06-09 14:20:00,106.84,106.87,106.39,106.48,30775.0,103.5539,103.5829,103.1177,103.2049,30775.0
2020-06-09 14:25:00,106.48,106.81,106.48,106.74,17785.0,103.2049,103.5248,103.2049,103.4569,17785.0
2020-06-09 14:30:00,106.69,107.13,106.66,107.08,22907.0,103.4085,103.8349,103.3794,103.7865,22907.0
2020-06-09 14:35:00,107.02,107.06,106.76,107.04,17876.0,103.7283,103.7671,103.4763,103.7477,17876.0
2020-06-09 14:40:00,106.99,107.18,106.89,107.16,13496.0,103.6992,103.8834,103.6023,103.864,13496.0
2020-06-09 14:45:00,107.16,107.41,107.01,107.33,24100.0,103.864,104.1063,103.7186,104.0288,24100.0
2020-06-09 14:50:00,107.33,107.48,107.26,107.41,20910.0,104.0288,104.1742,103.9609,104.1063,20910.0
2020-06-09 14:55:00,107.38,107.51,107.24,107.51,18624.0,104.0772,104.2032,103.9415,104.2032,18624.0
2020-06-09 15:00:00,107.54,107.58,107.33,107.33,16054.0,104.2323,104.2711,104.0288,104.0288,16054.0
2020-06-09 15:05:00,107.34,107.61,107.29,107.59,21061.0,104.0385,104.3002,103.99,104.2808,21061.0
2020-06-09 15:10:00,107.6,107.74,107.49,107.73,18050.0,104.2905,104.4262,104.1839,104.4165,18050.0
2020-06-09 15:15:00,107.74,107.96,107.71,107.89,19879.0,104.4262,104.6394,104.3971,104.5716,19879.0
2020-06-09 15:20:00,107.89,108.19,107.86,107.87,25729.0,104.5716,104.8623,104.5425,104.5522,25729.0
2020-06-09 15:25:00,107.81,108.17,107.81,108.17,22811.0,104.494,104.8429,104.494,104.8429,22811.0
2020-06-09 15:30:00,108.16,108.16,107.64,107.75,44922.0,104.8333,104.8333,104.3292,104.4359,44922.0
2020-06-09 15:35:00,107.75,107.98,107.73,107.89,41054.0,104.4359,104.6588,104.4165,104.5716,41054.0
2020-06-09 15:40:00,107.88,108.02,107.78,107.86,36744.0,104.5619,104.6976,104.4649,104.5425,36744.0
2020-06-09 15:45:00,107.89,107.89,107.52,107.62,49037.0,104.5716,104.5716,104.2129,104.3099,49037.0
2020-06-09 15:50:00,107.61,107.61,107.18,107.32,89721.0,104.3002,104.3002,103.8834,104.0191,89721.0
2020-06-09 15:55:00,107.36,107.45,107.23,107.3,131155.0,104.0579,104.1451,103.9319,103.9997,131155.0
2020-06-10 09:30:00,106.01,106.65,104.61,104.75,142722.0,102.7494,103.3697,101.3924,101.5281,142722.0
2020-06-10 09:35:00,104.79,105.09,103.54,103.7,98373.0,101.5669,101.8577,100.3554,100.5104,98373.0
2020-06-10 09:40:00,103.65,103.8,102.56,103.04,131728.0,100.462,100.6074,99.4055,99.8707,131728.0
2020-06-10 09:45:00,102.99,103.6,102.62,103.21,113868.0,99.8223,100.4135,99.4636,100.0355,113868.0
2020-06-10 09:50:00,103.4,103.68,102.7,102.83,66383.0,100.2197,100.491,99.5412,99.6672,66383.0
2020-06-10 09:55:00,102.82,103.45,102.56,103.14,144541.0,99.6575,100.2681,99.4055,99.9677,144541.0
2020-06-10 10:00:00,103.22,103.43,102.27,102.64,83880.0,100.0452,100.2487,99.1244,99.483,83880.0
2020-06-10 10:05:00,102.64,102.74,102.1,102.2,45349.0,99.483,99.58,98.9596,99.0566,45349.0
2020-06-10 10:10:00,102.15,102.19,100.65,100.66,99874.0,99.0081,99.0469,97.5542,97.5639,99874.0
2020-06-10 10:15:00,100.65,101.52,100.57,100.66,104825.0,97.5542,98.3975,97.4767,97.5639,104825.0
2020-06-10 10:20:00,100.61,100.88,100.05,100.88,103559.0,97.5155,97.7772,96.9727,97.7772,103559.0
2020-06-10 10:25:00,100.84,101.8,100.78,101.69,175880.0,97.7384,98.6689,97.6802,98.5623,175880.0
2020-06-10 10:30:00,101.62,102.71,101.61,102.58,106903.0,98.4944,99.5509,98.4847,99.4249,106903.0
2020-06-10 10:35:00,102.69,103.56,102.42,103.2,85250.0,99.5315,100.3747,99.2698,100.0258,85250.0
2020-06-10 10:40:00,103.2,103.61,102.2,102.34,74583.0,100.0258,100.4232,99.0566,99.1923,74583.0
2020-06-10 10:45:00,102.38,102.68,101.68,102.15,115848.0,99.231,99.5218,98.5526,99.0081,115848.0
2020-06-10 10:50:00,102.19,102.19,101.29,101.31,211760.0,99.0469,99.0469,98.1746,98.1939,211760.0
2020-06-10 10:55:00,101.31,101.92,100.93,101.34,214058.0,98.1939,98.7852,97.8256,98.223,214058.0
2020-06-10 11:00:00,101.33,101.9,101.0,101.45,156731.0,98.2133,98.7658,97.8935,98.3296,156731.0
2020-06-10 11:05:00,101.42,102.25,101.42,102.11,72383.0,98.3006,99.105,98.3006,98.9693,72383.0
2020-06-10 11:10:00,102.08,102.2,101.6,101.95,34889.0,98.9403,99.0566,98.475,98.8143,34889.0
2020-06-10 11:15:00,102.07,102.2,101.88,102.0,24914.0,98.9306,99.0566,98.7464,98.8627,24914.0
2020-06-10 11:20:00,101.97,102.22,101.84,102.05,82377.0,98.8336,99.076,98.7076,98.9112,82377.0
2020-06-10 11:25:00,102.08,102.64,102.08,102.36,79478.0,98.9403,99.483,98.9403,99.2116,79478.0
2020-06-10 11:30:00,102.36,102.78,102.36,102.59,24718.0,99.2116,99.6187,99.2116,99.4346,24718.0
2020-06-10 11:35:00,102.51,102.84,102.35,102.84,26822.0,99.357,99.6769,99.202,99.6769,26822.0
2020-06-10 11:40:00,102.86,103.49,102.79,103.2,26788.0,99.6963,100.3069,99.6284,100.0258,26788.0
2020-06-10 11:45:00,103.25,103.68,103.25,103.68,21716.0,100.0743,100.491,100.0743,100.491,21716.0
2020-06-10 11:50:00,103.65,104.23,103.49,104.09,36731.0,100.462,101.0241,100.3069,100.8884,36731.0
2020-06-10 11:55:00,104.06,104.25,103.72,104.25,25459.0,100.8594,101.0435,100.5298,101.0435,25459.0
2020-06-10 12:00:00,104.27,104.77,104.08,104.76,35496.0,101.0629,101.5475,100.8787,101.5378,35496.0
2020-06-10 12:05:00,104.69,104.69,103.9,104.12,43440.0,101.47,101.47,100.7043,100.9175,43440.0
2020-06-10 12:10:00,104.2,104.24,103.72,103.72,15626.0,100.9951,101.0338,100.5298,100.5298,15626.0
2020-06-10 12:15:00,103.74,104.24,103.61,104.23,15986.0,100.5492,101.0338,100.4232,101.0241,15986.0
2020-06-10 12:20:00,104.21,104.57,103.84,104.48,64497.0,101.0047,101.3537,100.6461,101.2664,64497.0
2020-06-10 12:25:00,104.55,104.71,103.91,103.91,20449.0,101.3343,101.4894,100.714,100.714,20449.0
2020-06-10 12:30:00,103.88,104.13,103.79,103.88,23609.0,100.6849,100.9272,100.5977,100.6849,23609.0
2020-06-10 12:35:00,103.82,103.9,103.47,103.69,27462.0,100.6267,100.7043,100.2875,100.5007,27462.0
2020-06-10 12:40:00,103.67,103.96,103.45,103.91,41051.0,100.4814,100.7624,100.2681,100.714,41051.0
2020-06-10 12:45:00,103.94,104.01,103.71,103.76,24135.0,100.743,100.8109,100.5201,100.5686,24135.0
2020-06-10 12:50:00,103.72,104.09,103.72,103.95,21790.0,100.5298,100.8884,100.5298,100.7527,21790.0
2020-06-10 12:55:00,104.0,104.17,104.0,104.11,30356.0,100.8012,100.966,100.8012,100.9078,30356.0
2020-06-10 13:00:00,104.12,104.12,103.81,104.01,10678.0,100.9175,100.9175,100.617,100.8109,10678.0
2020-06-10 13:05:00,104.04,104.35,103.96,104.32,8779.0,100.84,101.1404,100.7624,101.1114,8779.0
2020-06-10 13:10:00,104.28,104.49,104.21,104.38,14384.0,101.0726,101.2761,101.0047,101.1695,14384.0
2020-06-10 13:15:00,104.38,104.81,104.38,104.79,19166.0,101.1695,101.5863,101.1695,101.5669,19166.0
2020-06-10 13:20:00,104.81,104.91,104.69,104.78,20327.0,101.5863,101.6832,101.47,101.5572,20327.0
2020-06-10 13:25:00,104.74,104.75,104.48,104.6,15217.0,101.5184,101.5281,101.2664,101.3827,15217.0
2020-06-10 13:30:00,104.55,104.73,104.47,104.56,8199.0,101.3343,101.5088,101.2567,101.344,8199.0
2020-06-10 13:35:00,104.61,104.69,104.5,104.6,11372.0,101.3924,101.47,101.2858,101.3827,11372.0
2020-06-10 13:40:00,104.51,104.69,104.46,104.59,11330.0,101.2955,101.47,101.2471,101.3731,11330.0
2020-06-10 13:45:00,104.62,104.96,104.59,104.85,15869.0,101.4021,101.7317,101.3731,101.6251,15869.0
2020-06-10 13:50:00,104.92,105.16,104.84,105.0,13915.0,101.6929,101.9255,101.6154,101.7704,13915.0
2020-06-10 13:55:00,105.01,105.14,104.66,104.74,15340.0,101.7801,101.9061,101.4409,101.5184,15340.0
2020-06-10 14:00:00,104.65,105.79,104.0,105.48,47166.0,101.4312,102.5361,100.8012,102.2357,47166.0
2020-06-10 14:05:00,105.56,105.9,105.02,105.3,77068.0,102.3132,102.6428,101.7898,102.0612,77068.0
2020-06-10 14:10:00,105.3,105.6,105.29,105.52,37355.0,102.0612,102.352,102.0515,102.2745,37355.0
2020-06-10 14:15:00,105.56,105.78,105.5,105.7,41236.0,102.3132,102.5265,102.2551,102.4489,41236.0
2020-06-10 14:20:00,105.66,105.69,105.15,105.22,23090.0,102.4101,102.4392,101.9158,101.9837,23090.0
2020-06-10 14:25:00,105.24,105.62,105.22,105.43,27020.0,102.0031,102.3714,101.9837,102.1872,27020.0
2020-06-10 14:30:00,105.43,105.53,104.83,104.83,43928.0,102.1872,102.2841,101.6057,101.6057,43928.0
2020-06-10 14:35:00,104.81,104.99,104.19,104.19,32225.0,101.5863,101.7608,100.9854,100.9854,32225.0
2020-06-10 14:40:00,104.25,104.25,103.47,104.03,147806.0,101.0435,101.0435,100.2875,100.8303,147806.0
2020-06-10 14:45:00,103.96,104.03,103.53,103.57,22830.0,100.7624,100.8303,100.3457,100.3844,22830.0
2020-06-10 14:50:00,103.61,103.74,102.79,102.9,41655.0,100.4232,100.5492,99.6284,99.735,41655.0
2020-06-10 14:55:00,102.96,103.44,102.81,103.35,28457.0,99.7932,100.2584,99.6478,100.1712,28457.0
2020-06-10 15:00:00,103.29,103.33,102.71,102.72,28808.0,100.113,100.1518,99.5509,99.5606,28808.0
2020-06-10 15:05:00,102.79,103.6,102.74,103.4,29326.0,99.6284,100.4135,99.58,100.2197,29326.0
2020-06-10 15:10:00,103.45,103.57,103.14,103.38,30587.0,100.2681,100.3844,99.9677,100.2003,30587.0
2020-06-10 15:15:00,103.38,103.39,103.0,103.16,17504.0,100.2003,100.21,99.832,99.987,17504.0
2020-06-10 15:20:00,103.15,103.25,102.9,102.9,20233.0,99.9773,100.0743,99.735,99.735,20233.0
2020-06-10 15:25:00,102.95,103.95,102.84,103.95,30414.0,99.7835,100.7527,99.6769,100.7527,30414.0
2020-06-10 15:30:00,103.94,104.11,103.67,103.82,29158.0,100.743,100.9078,100.4814,100.6267,29158.0
2020-06-10 15:35:00,103.8,103.8,103.45,103.59,27646.0,100.6074,100.6074,100.2681,100.4038,27646.0
2020-06-10 15:40:00,103.62,103.63,103.23,103.33,24610.0,100.4329,100.4426,100.0549,100.1518,24610.0
2020-06-10 15:45:00,103.33,103.35,102.83,102.93,41122.0,100.1518,100.1712,99.6672,99.7641,41122.0
2020-06-10 15:50:00,102.91,103.21,102.83,102.9,58020.0,99.7447,100.0355,99.6672,99.735,58020.0
2020-06-10 15:55:00,102.94,103.01,102.57,102.57,122356.0,99.7738,99.8417,99.4152,99.4152,122356.0
2020-06-11 09:30:00,95.05,95.84,93.1,95.84,427314.0,92.1265,92.8922,90.2365,92.8922,427314.0
2020-06-11 09:35:00,95.86,96.09,95.21,95.7,121961.0,92.9116,93.1345,92.2816,92.7565,121961.0
2020-06-11 09:40:00,95.84,96.5,95.6,95.77,123515.0,92.8922,93.5319,92.6596,92.8243,123515.0
2020-06-11 09:45:00,95.78,96.34,95.36,95.74,213133.0,92.834,93.3768,92.427,92.7953,213133.0
2020-06-11 09:50:00,95.68,95.68,94.2,94.83,245477.0,92.7371,92.7371,91.3026,91.9133,245477.0
2020-06-11 09:55:00,94.83,95.11,94.47,94.76,157266.0,91.9133,92.1846,91.5643,91.8454,157266.0
2020-06-11 10:00:00,94.79,95.17,94.33,94.36,221006.0,91.8745,92.2428,91.4286,91.4577,221006.0
2020-06-11 10:05:00,94.32,95.21,94.15,95.1,95846.0,91.4189,92.2816,91.2542,92.1749,95846.0
2020-06-11 10:10:00,95.12,96.13,95.08,95.72,171428.0,92.1943,93.1733,92.1556,92.7759,171428.0
2020-06-11 10:15:00,95.58,96.41,95.55,96.21,94223.0,92.6402,93.4447,92.6111,93.2508,94223.0
2020-06-11 10:20:00,96.27,96.45,95.61,95.62,72988.0,93.309,93.4834,92.6693,92.679,72988.0
2020-06-11 10:25:00,95.63,95.65,94.97,95.02,59248.0,92.6886,92.708,92.0489,92.0974,59248.0
2020-06-11 10:30:00,94.97,95.56,94.92,95.16,56838.0,92.0489,92.6208,92.0005,92.2331,56838.0
2020-06-11 10:35:00,95.17,95.42,94.86,95.12,84952.0,92.2428,92.4851,91.9423,92.1943,84952.0
2020-06-11 10:40:00,95.07,95.43,95.06,95.09,73731.0,92.1459,92.4948,92.1362,92.1653,73731.0
2020-06-11 10:45:00,95.12,95.3,94.78,95.03,73485.0,92.1943,92.3688,91.8648,92.1071,73485.0
2020-06-11 10:50:00,95.06,95.46,94.99,95.33,42896.0,92.1362,92.5239,92.0683,92.3979,42896.0
2020-06-11 10:55:00,95.3,95.33,94.63,94.67,94139.0,92.3688,92.3979,91.7194,91.7582,94139.0
2020-06-11 11:00:00,94.66,94.66,93.81,93.99,127260.0,91.7485,91.7485,90.9246,91.0991,127260.0
2020-06-11 11:05:00,94.04,94.31,93.84,93.94,61215.0,91.1476,91.4092,90.9537,91.0506,61215.0
2020-06-11 11:10:00,93.92,94.34,93.85,94.05,42980.0,91.0312,91.4383,90.9634,91.1572,42980.0
2020-06-11 11:15:00,94.06,94.92,94.06,94.78,33086.0,91.1669,92.0005,91.1669,91.8648,33086.0
2020-06-11 11:20:00,94.75,95.11,94.62,94.71,44320.0,91.8357,92.1846,91.7097,91.7969,44320.0
2020-06-11 11:25:00,94.73,94.73,94.33,94.56,34400.0,91.8163,91.8163,91.4286,91.6516,34400.0
2020-06-11 11:30:00,94.57,94.93,94.41,94.46,47323.0,91.6612,92.0102,91.5062,91.5546,47323.0
2020-06-11 11:35:00,94.44,94.68,94.4,94.41,61086.0,91.5352,91.7679,91.4965,91.5062,61086.0
2020-06-11 11:40:00,94.41,94.46,93.8,93.95,59223.0,91.5062,91.5546,90.9149,91.0603,59223.0
2020-06-11 11:45:00,93.94,93.98,93.56,93.63,51990.0,91.0506,91.0894,90.6823,90.7502,51990.0
2020-06-11 11:50:00,93.6,93.91,93.53,93.78,36600.0,90.7211,91.0215,90.6532,90.8955,36600.0
2020-06-11 11:55:00,93.76,94.07,93.65,93.98,27203.0,90.8762,91.1766,90.7695,91.0894,27203.0
2020-06-11 12:00:00,94.01,94.01,93.66,93.73,34083.0,91.1185,91.1185,90.7792,90.8471,34083.0
2020-06-11 12:05:00,93.75,93.81,93.29,93.34,45656.0,90.8665,90.9246,90.4206,90.4691,45656.0
2020-06-11 12:10:00,93.4,93.43,93.01,93.05,37079.0,90.5272,90.5563,90.1492,90.188,37079.0
2020-06-11 12:15:00,93.06,93.06,92.41,92.57,113680.0,90.1977,90.1977,89.5677,89.7228,113680.0
2020-06-11 12:20:00,92.6,93.05,92.57,93.01,68454.0,89.7518,90.188,89.7228,90.1492,68454.0
2020-06-11 12:25:00,92.98,93.04,92.62,92.65,61211.0,90.1202,90.1783,89.7712,89.8003,61211.0
2020-06-11 12:30:00,92.63,93.39,92.61,93.13,90231.0,89.7809,90.5175,89.7615,90.2655,90231.0
2020-06-11 12:35:00,93.08,93.62,93.0,93.4,39274.0,90.2171,90.7405,90.1395,90.5272,39274.0
2020-06-11 12:40:00,93.47,93.55,92.79,92.91,98972.0,90.5951,90.6726,89.936,90.0523,98972.0
2020-06-11 12:45:00,92.91,93.16,92.76,92.83,30641.0,90.0523,90.2946,89.9069,89.9748,30641.0
2020-06-11 12:50:00,92.78,92.81,92.35,92.35,46423.0,89.9263,89.9554,89.5095,89.5095,46423.0
2020-06-11 12:55:00,92.4,92.58,92.3,92.51,32589.0,89.558,89.7325,89.4611,89.6646,32589.0
2020-06-11 13:00:00,92.57,93.38,92.51,93.3,38425.0,89.7228,90.5079,89.6646,90.4303,38425.0
2020-06-11 13:05:00,93.3,93.38,93.01,93.31,27807.0,90.4303,90.5079,90.1492,90.44,27807.0
2020-06-11 13:10:00,93.35,93.53,93.1,93.51,62376.0,90.4788,90.6532,90.2365,90.6339,62376.0
2020-06-11 13:15:00,93.5,93.74,93.25,93.26,62848.0,90.6242,90.8568,90.3818,90.3915,62848.0
2020-06-11 13:20:00,93.31,93.73,93.29,93.72,49640.0,90.44,90.8471,90.4206,90.8374,49640.0
2020-06-11 13:25:00,93.72,93.73,93.03,93.07,45023.0,90.8374,90.8471,90.1686,90.2074,45023.0
2020-06-11 13:30:00,93.11,93.41,93.03,93.25,30807.0,90.2462,90.5369,90.1686,90.3818,30807.0
2020-06-11 13:35:00,93.28,93.31,93.03,93.04,19719.0,90.4109,90.44,90.1686,90.1783,19719.0
2020-06-11 13:40:00,93.08,93.27,93.01,93.08,35879.0,90.2171,90.4012,90.1492,90.2171,35879.0
2020-06-11 13:45:00,93.1,93.25,92.87,93.16,33008.0,90.2365,90.3818,90.0135,90.2946,33008.0
2020-06-11 13:50:00,93.15,93.39,93.04,93.39,28409.0,90.2849,90.5175,90.1783,90.5175,28409.0
2020-06-11 13:55:00,93.37,93.61,93.17,93.5,27774.0,90.4982,90.7308,90.3043,90.6242,27774.0
2020-06-11 14:00:00,93.46,93.53,92.88,93.04,27247.0,90.5854,90.6532,90.0232,90.1783,27247.0
2020-06-11 14:05:00,93.05,93.31,93.0,93.09,18771.0,90.188,90.44,90.1395,90.2268,18771.0
2020-06-11 14:10:00,93.09,93.23,92.81,92.95,28263.0,90.2268,90.3625,89.9554,90.0911,28263.0
2020-06-11 14:15:00,92.87,92.94,92.64,92.65,22112.0,90.0135,90.0814,89.7906,89.8003,22112.0
2020-06-11 14:20:00,92.72,93.11,92.56,92.95,33329.0,89.8682,90.2462,89.7131,90.0911,33329.0
2020-06-11 14:25:00,93.05,93.37,93.0,93.05,21387.0,90.188,90.4982,90.1395,90.188,21387.0
2020-06-11 14:30:00,93.09,93.31,92.56,92.61,38185.0,90.2268,90.44,89.7131,89.7615,38185.0
2020-06-11 14:35:00,92.62,92.72,92.38,92.46,31836.0,89.7712,89.8682,89.5386,89.6161,31836.0
2020-06-11 14:40:00,92.47,92.58,91.91,92.06,60044.0,89.6258,89.7325,89.0831,89.2285,60044.0
2020-06-11 14:45:00,92.02,92.2,91.82,91.92,59749.0,89.1897,89.3641,88.9958,89.0928,59749.0
2020-06-11 14:50:00,91.97,92.06,91.55,91.75,73611.0,89.1412,89.2285,88.7341,88.928,73611.0
2020-06-11 14:55:00,91.72,91.82,91.37,91.69,47769.0,88.8989,88.9958,88.5597,88.8698,47769.0
2020-06-11 15:00:00,91.71,92.0,91.44,91.89,61964.0,88.8892,89.1703,88.6275,89.0637,61964.0
2020-06-11 15:05:00,91.92,92.1,91.6,91.65,67073.0,89.0928,89.2672,88.7826,88.8311,67073.0
2020-06-11 15:10:00,91.67,91.94,91.61,91.65,37180.0,88.8504,89.1121,88.7923,88.8311,37180.0
2020-06-11 15:15:00,91.66,91.84,91.39,91.43,52170.0,88.8408,89.0152,88.5791,88.6178,52170.0
2020-06-11 15:20:00,91.43,91.47,91.0,91.03,61425.0,88.6178,88.6566,88.2011,88.2301,61425.0
2020-06-11 15:25:00,91.07,91.09,90.61,90.89,63523.0,88.2689,88.2883,87.823,88.0944,63523.0
2020-06-11 15:30:00,90.89,91.17,90.71,91.09,61288.0,88.0944,88.3658,87.92,88.2883,61288.0
2020-06-11 15:35:00,91.02,91.07,90.75,90.89,57389.0,88.2204,88.2689,87.9587,88.0944,57389.0
2020-06-11 15:40:00,90.88,92.09,90.88,92.03,91262.0,88.0847,89.2575,88.0847,89.1994,91262.0
2020-06-11 15:45:00,92.02,92.04,91.73,91.93,130690.0,89.1897,89.2091,88.9086,89.1024,130690.0
2020-06-11 15:50:00,91.92,91.94,91.51,91.77,159133.0,89.0928,89.1121,88.6954,88.9474,159133.0
2020-06-11 15:55:00,91.75,91.75,91.33,91.38,200323.0,88.928,88.928,88.5209,88.5694,200323.0
2020-06-12 09:30:00,97.61,97.76,95.11,95.34,210673.0,94.6077,94.7531,92.1846,92.4076,210673.0
2020-06-12 09:35:00,95.32,96.66,95.11,96.37,134860.0,92.3882,93.687,92.1846,93.4059,134860.0
2020-06-12 09:40:00,96.42,96.93,96.16,96.33,112455.0,93.4543,93.9487,93.2023,93.3671,112455.0
2020-06-12 09:45:00,96.33,96.41,95.24,95.29,77477.0,93.3671,93.4447,92.3106,92.3591,77477.0
2020-06-12 09:50:00,95.26,95.62,94.81,94.87,82525.0,92.33,92.679,91.8939,91.952,82525.0
2020-06-12 09:55:00,94.93,95.95,94.91,95.82,57059.0,92.0102,92.9988,91.9908,92.8728,57059.0
2020-06-12 10:00:00,95.78,96.49,95.65,96.28,45323.0,92.834,93.5222,92.708,93.3187,45323.0
2020-06-12 10:05:00,96.32,96.4,95.89,95.95,46204.0,93.3574,93.435,92.9406,92.9988,46204.0
2020-06-12 10:10:00,95.99,96.33,95.18,95.22,53534.0,93.0376,93.3671,92.2525,92.2913,53534.0
2020-06-12 10:15:00,95.22,95.9,95.17,95.56,45154.0,92.2913,92.9503,92.2428,92.6208,45154.0
2020-06-12 10:20:00,95.56,95.97,95.53,95.89,25134.0,92.6208,93.0182,92.5917,92.9406,25134.0
2020-06-12 10:25:00,95.89,95.91,95.17,95.19,38819.0,92.9406,92.96,92.2428,92.2622,38819.0
2020-06-12 10:30:00,95.2,95.29,94.47,94.55,78664.0,92.2719,92.3591,91.5643,91.6419,78664.0
2020-06-12 10:35:00,94.47,94.51,93.81,93.82,54257.0,91.5643,91.6031,90.9246,90.9343,54257.0
2020-06-12 10:40:00,93.86,94.5,93.77,94.26,83155.0,90.9731,91.5934,90.8859,91.3608,83155.0
2020-06-12 10:45:00,94.19,94.8,94.0,94.15,59496.0,91.2929,91.8842,91.1088,91.2542,59496.0
2020-06-12 10:50:00,94.18,94.18,93.27,93.39,72191.0,91.2832,91.2832,90.4012,90.5175,72191.0
2020-06-12 10:55:00,93.35,93.39,92.59,92.69,125804.0,90.4788,90.5175,89.7421,89.8391,125804.0
2020-06-12 11:00:00,92.68,92.86,91.58,91.66,118577.0,89.8294,90.0038,88.7632,88.8408,118577.0
2020-06-12 11:05:00,91.67,93.34,91.66,93.16,77238.0,88.8504,90.4691,88.8408,90.2946,77238.0
2020-06-12 11:10:00,93.21,93.21,92.04,92.07,56162.0,90.3431,90.3431,89.2091,89.2381,56162.0
2020-06-12 11:15:00,92.11,92.39,91.54,91.54,59387.0,89.2769,89.5483,88.7244,88.7244,59387.0
2020-06-12 11:20:00,91.56,91.87,91.09,91.13,75590.0,88.7438,89.0443,88.2883,88.3271,75590.0
2020-06-12 11:25:00,91.12,92.33,91.0,91.98,136850.0,88.3174,89.4901,88.2011,89.1509,136850.0
2020-06-12 11:30:00,92.02,92.24,91.5,92.15,61802.0,89.1897,89.4029,88.6857,89.3157,61802.0
2020-06-12 11:35:00,92.14,92.66,91.86,92.35,104664.0,89.306,89.81,89.0346,89.5095,104664.0
2020-06-12 11:40:00,92.37,92.4,92.2,92.2,74423.0,89.5289,89.558,89.3641,89.3641,74423.0
2020-06-12 11:45:00,92.21,92.66,92.0,92.62,92106.0,89.3738,89.81,89.1703,89.7712,92106.0
2020-06-12 11:50:00,92.57,92.7,92.27,92.48,29725.0,89.7228,89.8488,89.432,89.6355,29725.0
2020-06-12 11:55:00,92.52,93.19,92.5,93.14,55484.0,89.6743,90.3237,89.6549,90.2752,55484.0
2020-06-12 12:00:00,93.14,93.16,92.75,93.01,84842.0,90.2752,90.2946,89.8972,90.1492,84842.0
2020-06-12 12:05:00,93.03,93.24,92.9,92.92,65702.0,90.1686,90.3722,90.0426,90.062,65702.0
2020-06-12 12:10:00,92.91,93.06,92.52,92.74,49957.0,90.0523,90.1977,89.6743,89.8875,49957.0
2020-06-12 12:15:00,92.74,92.92,92.59,92.87,28311.0,89.8875,90.062,89.7421,90.0135,28311.0
2020-06-12 12:20:00,92.87,93.09,92.49,92.53,42853.0,90.0135,90.2268,89.6452,89.684,42853.0
2020-06-12 12:25:00,92.55,92.86,92.17,92.64,29363.0,89.7034,90.0038,89.3351,89.7906,29363.0
2020-06-12 12:30:00,92.64,92.69,92.25,92.34,37507.0,89.7906,89.8391,89.4126,89.4998,37507.0
2020-06-12 12:35:00,92.34,92.5,92.19,92.39,22605.0,89.4998,89.6549,89.3545,89.5483,22605.0
2020-06-12 12:40:00,92.4,92.7,92.36,92.37,18952.0,89.558,89.8488,89.5192,89.5289,18952.0
2020-06-12 12:45:00,92.33,92.38,92.08,92.15,36407.0,89.4901,89.5386,89.2478,89.3157,36407.0
2020-06-12 12:50:00,92.18,92.67,92.18,92.67,31001.0,89.3448,89.8197,89.3448,89.8197,31001.0
2020-06-12 12:55:00,92.66,93.09,92.65,92.87,42495.0,89.81,90.2268,89.8003,90.0135,42495.0
2020-06-12 13:00:00,92.92,92.99,92.4,92.41,31201.0,90.062,90.1298,89.558,89.5677,31201.0
2020-06-12 13:05:00,92.44,92.64,92.34,92.57,22316.0,89.5968,89.7906,89.4998,89.7228,22316.0
2020-06-12 13:10:00,92.58,92.82,92.46,92.69,20362.0,89.7325,89.9651,89.6161,89.8391,20362.0
2020-06-12 13:15:00,92.74,92.74,92.39,92.53,13802.0,89.8875,89.8875,89.5483,89.684,13802.0
2020-06-12 13:20:00,92.53,92.81,92.15,92.23,35165.0,89.684,89.9554,89.3157,89.3932,35165.0
2020-06-12 13:25:00,92.2,92.56,92.14,92.3,22115.0,89.3641,89.7131,89.306,89.4611,22115.0
2020-06-12 13:30:00,92.33,92.42,91.75,91.75,38727.0,89.4901,89.5774,88.928,88.928,38727.0
2020-06-12 13:35:00,91.76,91.93,91.45,91.5,36587.0,88.9377,89.1024,88.6372,88.6857,36587.0
2020-06-12 13:40:00,91.49,92.03,91.4,91.69,47455.0,88.676,89.1994,88.5888,88.8698,47455.0
2020-06-12 13:45:00,91.65,91.69,91.3,91.3,41135.0,88.8311,88.8698,88.4918,88.4918,41135.0
2020-06-12 13:50:00,91.36,91.41,90.91,91.22,75507.0,88.55,88.5984,88.1138,88.4143,75507.0
2020-06-12 13:55:00,91.27,91.53,90.62,90.72,62296.0,88.4627,88.7148,87.8327,87.9297,62296.0
2020-06-12 14:00:00,90.76,91.02,90.57,90.7,107989.0,87.9684,88.2204,87.7843,87.9103,107989.0
2020-06-12 14:05:00,90.66,90.68,90.24,90.37,66307.0,87.8715,87.8909,87.4644,87.5904,66307.0
2020-06-12 14:10:00,90.43,91.16,90.4,91.09,58994.0,87.6486,88.3561,87.6195,88.2883,58994.0
2020-06-12 14:15:00,91.14,91.19,90.64,90.87,40143.0,88.3367,88.3852,87.8521,88.0751,40143.0
2020-06-12 14:20:00,90.86,90.96,90.56,90.69,41491.0,88.0654,88.1623,87.7746,87.9006,41491.0
2020-06-12 14:25:00,90.72,91.03,90.56,90.97,33588.0,87.9297,88.2301,87.7746,88.172,33588.0
2020-06-12 14:30:00,90.92,91.67,90.85,91.09,81568.0,88.1235,88.8504,88.0557,88.2883,81568.0
2020-06-12 14:35:00,91.11,91.19,90.88,90.9,82748.0,88.3077,88.3852,88.0847,88.1041,82748.0
2020-06-12 14:40:00,90.92,91.02,90.47,90.72,55018.0,88.1235,88.2204,87.6874,87.9297,55018.0
2020-06-12 14:45:00,90.73,90.87,90.3,90.35,94368.0,87.9394,88.0751,87.5226,87.571,94368.0
2020-06-12 14:50:00,90.34,90.62,90.25,90.62,60763.0,87.5614,87.8327,87.4741,87.8327,60763.0
2020-06-12 14:55:00,90.63,90.74,90.24,90.49,59062.0,87.8424,87.9491,87.4644,87.7067,59062.0
2020-06-12 15:00:00,90.51,91.16,90.48,91.16,64806.0,87.7261,88.3561,87.697,88.3561,64806.0
2020-06-12 15:05:00,91.13,91.45,91.0,91.23,87499.0,88.3271,88.6372,88.2011,88.424,87499.0
2020-06-12 15:10:00,91.2,91.49,91.05,91.27,74479.0,88.3949,88.676,88.2495,88.4627,74479.0
2020-06-12 15:15:00,91.28,91.28,90.63,90.77,89389.0,88.4724,88.4724,87.8424,87.9781,89389.0
2020-06-12 15:20:00,90.83,90.89,90.31,90.31,102305.0,88.0363,88.0944,87.5323,87.5323,102305.0
2020-06-12 15:25:00,90.33,90.67,90.07,90.37,137000.0,87.5517,87.8812,87.2997,87.5904,137000.0
2020-06-12 15:30:00,90.39,90.71,90.36,90.71,64990.0,87.6098,87.92,87.5807,87.92,64990.0
2020-06-12 15:35:00,90.72,91.04,90.58,90.89,115145.0,87.9297,88.2398,87.794,88.0944,115145.0
2020-06-12 15:40:00,90.91,91.36,90.76,91.09,171788.0,88.1138,88.55,87.9684,88.2883,171788.0
2020-06-12 15:45:00,91.12,91.61,91.0,91.58,144344.0,88.3174,88.7923,88.2011,88.7632,144344.0
2020-06-12 15:50:00,91.6,92.34,91.6,91.96,121768.0,88.7826,89.4998,88.7826,89.1315,121768.0
2020-06-12 15:55:00,91.96,92.48,91.9,92.25,225109.0,89.1315,89.6355,89.0734,89.4126,225109.0
2020-06-15 09:30:00,88.0,88.19,86.79,87.29,207096.0,85.2933,85.4775,84.1205,84.6052,207096.0
2020-06-15 09:35:00,87.28,88.36,87.27,87.8,150181.0,84.5955,85.6423,84.5858,85.0995,150181.0
2020-06-15 09:40:00,87.89,88.86,87.84,88.32,80820.0,85.1867,86.1269,85.1382,85.6035,80820.0
2020-06-15 09:45:00,88.26,88.59,87.8,88.37,89003.0,85.5453,85.8652,85.0995,85.6519,89003.0
2020-06-15 09:50:00,88.37,88.6,88.09,88.28,104795.0,85.6519,85.8749,85.3806,85.5647,104795.0
2020-06-15 09:55:00,88.3,88.44,87.79,88.09,107588.0,85.5841,85.7198,85.0898,85.3806,107588.0
2020-06-15 10:00:00,88.09,88.58,87.97,88.46,146256.0,85.3806,85.8555,85.2642,85.7392,146256.0
2020-06-15 10:05:00,88.51,89.33,88.43,89.27,122456.0,85.7876,86.5824,85.7101,86.5243,122456.0
2020-06-15 10:10:00,89.32,89.32,88.96,89.24,121923.0,86.5727,86.5727,86.2238,86.4952,121923.0
2020-06-15 10:15:00,89.25,89.81,89.19,89.75,88527.0,86.5049,87.0477,86.4467,86.9895,88527.0
2020-06-15 10:20:00,89.76,89.79,88.8,88.85,75883.0,86.9992,87.0283,86.0687,86.1172,75883.0
2020-06-15 10:25:00,88.81,89.01,88.22,88.25,72080.0,86.0784,86.2723,85.5066,85.5356,72080.0
2020-06-15 10:30:00,88.26,88.72,88.0,88.56,109878.0,85.5453,85.9912,85.2933,85.8361,109878.0
2020-06-15 10:35:00,88.49,88.71,88.0,88.11,75913.0,85.7683,85.9815,85.2933,85.3999,75913.0
2020-06-15 10:40:00,88.05,88.72,88.0,88.64,92538.0,85.3418,85.9912,85.2933,85.9136,92538.0
2020-06-15 10:45:00,88.63,89.06,88.53,88.97,87077.0,85.9039,86.3207,85.807,86.2335,87077.0
2020-06-15 10:50:00,88.98,89.2,88.82,88.95,71439.0,86.2432,86.4564,86.0881,86.2141,71439.0
2020-06-15 10:55:00,88.95,89.39,88.89,89.15,75299.0,86.2141,86.6406,86.156,86.408,75299.0
2020-06-15 11:00:00,89.21,89.77,89.18,89.75,123728.0,86.4661,87.0089,86.437,86.9895,123728.0
2020-06-15 11:05:00,89.77,90.06,89.64,89.85,103322.0,87.0089,87.29,86.8829,87.0864,103322.0
2020-06-15 11:10:00,89.87,90.03,89.61,89.83,68496.0,87.1058,87.2609,86.8538,87.067,68496.0
2020-06-15 11:15:00,89.81,89.81,89.24,89.47,80020.0,87.0477,87.0477,86.4952,86.7181,80020.0
2020-06-15 11:20:00,89.47,89.59,89.0,89.47,51523.0,86.7181,86.8344,86.2626,86.7181,51523.0
2020-06-15 11:25:00,89.38,89.48,88.79,88.79,56984.0,86.6309,86.7278,86.059,86.059,56984.0
2020-06-15 11:30:00,88.77,89.04,88.6,88.63,46459.0,86.0396,86.3013,85.8749,85.9039,46459.0
2020-06-15 11:35:00,88.65,88.89,88.5,88.73,58019.0,85.9233,86.156,85.7779,86.0009,58019.0
2020-06-15 11:40:00,88.73,88.9,88.5,88.52,59796.0,86.0009,86.1656,85.7779,85.7973,59796.0
2020-06-15 11:45:00,88.53,88.67,88.5,88.67,55740.0,85.807,85.9427,85.7779,85.9427,55740.0
2020-06-15 11:50:00,88.67,89.06,88.51,88.66,48841.0,85.9427,86.3207,85.7876,85.933,48841.0
2020-06-15 11:55:00,88.64,89.17,88.63,88.91,31491.0,85.9136,86.4273,85.9039,86.1753,31491.0
2020-06-15 12:00:00,88.86,89.5,88.66,89.37,40014.0,86.1269,86.7472,85.933,86.6212,40014.0
2020-06-15 12:05:00,89.34,89.75,89.29,89.66,44740.0,86.5921,86.9895,86.5436,86.9023,44740.0
2020-06-15 12:10:00,89.72,89.72,89.49,89.5,34356.0,86.9604,86.9604,86.7375,86.7472,34356.0
2020-06-15 12:15:00,89.5,90.02,89.48,89.98,66623.0,86.7472,87.2512,86.7278,87.2124,66623.0
2020-06-15 12:20:00,89.96,90.33,89.8,90.33,50696.0,87.193,87.5517,87.038,87.5517,50696.0
2020-06-15 12:25:00,90.36,90.36,90.04,90.1,42027.0,87.5807,87.5807,87.2706,87.3287,42027.0
2020-06-15 12:30:00,90.07,90.19,89.83,89.85,37130.0,87.2997,87.416,87.067,87.0864,37130.0
2020-06-15 12:35:00,89.91,90.29,89.9,90.23,34594.0,87.1446,87.5129,87.1349,87.4547,34594.0
2020-06-15 12:40:00,90.23,90.45,90.05,90.36,34738.0,87.4547,87.668,87.2803,87.5807,34738.0
2020-06-15 12:45:00,90.35,90.51,90.07,90.38,46502.0,87.571,87.7261,87.2997,87.6001,46502.0
2020-06-15 12:50:00,90.36,90.52,90.17,90.52,37393.0,87.5807,87.7358,87.3966,87.7358,37393.0
2020-06-15 12:55:00,90.48,90.93,90.43,90.89,58435.0,87.697,88.1332,87.6486,88.0944,58435.0
2020-06-15 13:00:00,90.85,91.49,90.69,91.49,45867.0,88.0557,88.676,87.9006,88.676,45867.0
2020-06-15 13:05:00,91.5,91.67,91.35,91.66,91142.0,88.6857,88.8504,88.5403,88.8408,91142.0
2020-06-15 13:10:00,91.66,91.79,91.11,91.15,80142.0,88.8408,88.9668,88.3077,88.3464,80142.0
2020-06-15 13:15:00,91.15,91.56,91.06,91.29,92916.0,88.3464,88.7438,88.2592,88.4821,92916.0
2020-06-15 13:20:00,91.3,91.37,90.7,90.92,58030.0,88.4918,88.5597,87.9103,88.1235,58030.0
2020-06-15 13:25:00,90.92,91.27,90.91,91.19,36982.0,88.1235,88.4627,88.1138,88.3852,36982.0
2020-06-15 13:30:00,91.18,91.18,90.54,90.56,71889.0,88.3755,88.3755,87.7552,87.7746,71889.0
2020-06-15 13:35:00,90.56,90.82,90.5,90.64,77912.0,87.7746,88.0266,87.7164,87.8521,77912.0
2020-06-15 13:40:00,90.64,90.71,90.2,90.4,57280.0,87.8521,87.92,87.4257,87.6195,57280.0
2020-06-15 13:45:00,90.36,90.4,89.91,90.08,59197.0,87.5807,87.6195,87.1446,87.3094,59197.0
2020-06-15 13:50:00,90.06,90.7,90.04,90.52,704671.0,87.29,87.9103,87.2706,87.7358,704671.0
2020-06-15 13:55:00,90.54,90.54,90.13,90.34,63616.0,87.7552,87.7552,87.3578,87.5614,63616.0
2020-06-15 14:00:00,90.35,91.7,90.35,91.48,237158.0,87.571,88.8795,87.571,88.6663,237158.0
2020-06-15 14:05:00,91.48,91.85,91.21,91.72,130507.0,88.6663,89.0249,88.4046,88.8989,130507.0
2020-06-15 14:10:00,91.71,92.17,91.51,91.67,112299.0,88.8892,89.3351,88.6954,88.8504,112299.0
2020-06-15 14:15:00,91.69,92.33,91.69,91.9,106191.0,88.8698,89.4901,88.8698,89.0734,106191.0
2020-06-15 14:20:00,91.92,92.03,91.75,91.96,93827.0,89.0928,89.1994,88.928,89.1315,93827.0
2020-06-15 14:25:00,91.96,92.01,91.66,91.85,52242.0,89.1315,89.18,88.8408,89.0249,52242.0
2020-06-15 14:30:00,91.87,92.05,91.06,91.24,74828.0,89.0443,89.2188,88.2592,88.4337,74828.0
2020-06-15 14:35:00,91.23,91.38,91.07,91.19,57966.0,88.424,88.5694,88.2689,88.3852,57966.0
2020-06-15 14:40:00,91.18,91.37,90.81,90.84,75078.0,88.3755,88.5597,88.0169,88.046,75078.0
2020-06-15 14:45:00,90.81,91.06,90.78,91.02,44721.0,88.0169,88.2592,87.9878,88.2204,44721.0
2020-06-15 14:50:00,91.0,91.14,90.53,90.55,66009.0,88.2011,88.3367,87.7455,87.7649,66009.0
2020-06-15 14:55:00,90.57,90.73,90.36,90.66,64555.0,87.7843,87.9394,87.5807,87.8715,64555.0
2020-06-15 15:00:00,90.67,91.23,90.61,91.19,39611.0,87.8812,88.424,87.823,88.3852,39611.0
2020-06-15 15:05:00,91.17,91.29,91.01,91.16,49576.0,88.3658,88.4821,88.2107,88.3561,49576.0
2020-06-15 15:10:00,91.14,91.52,91.14,91.37,48632.0,88.3367,88.7051,88.3367,88.5597,48632.0
2020-06-15 15:15:00,91.36,91.53,91.07,91.1,49474.0,88.55,88.7148,88.2689,88.298,49474.0
2020-06-15 15:20:00,91.08,91.11,90.66,90.92,62138.0,88.2786,88.3077,87.8715,88.1235,62138.0
2020-06-15 15:25:00,90.92,91.09,90.33,90.38,91862.0,88.1235,88.2883,87.5517,87.6001,91862.0
2020-06-15 15:30:00,90.4,90.55,89.87,90.08,98022.0,87.6195,87.7649,87.1058,87.3094,98022.0
2020-06-15 15:35:00,90.08,90.41,89.76,90.08,99093.0,87.3094,87.6292,86.9992,87.3094,99093.0
2020-06-15 15:40:00,90.06,90.34,89.86,90.3,127690.0,87.29,87.5614,87.0961,87.5226,127690.0
2020-06-15 15:45:00,90.28,90.74,90.07,90.52,142196.0,87.5032,87.9491,87.2997,87.7358,142196.0
2020-06-15 15:50:00,90.5,90.87,90.47,90.81,207856.0,87.7164,88.0751,87.6874,88.0169,207856.0
2020-06-15 15:55:00,90.8,90.84,90.55,90.79,339088.0,88.0072,88.046,87.7649,87.9975,339088.0
2020-06-16 09:30:00,96.25,96.4,95.11,95.12,262350.0,93.2896,93.435,92.1846,92.1943,262350.0
2020-06-16 09:35:00,95.04,95.8,94.9,95.19,131821.0,92.1168,92.8534,91.9811,92.2622,131821.0
2020-06-16 09:40:00,95.14,95.45,94.1,94.28,101676.0,92.2137,92.5142,91.2057,91.3802,101676.0
2020-06-16 09:45:00,94.28,94.57,93.33,93.42,120959.0,91.3802,91.6612,90.4594,90.5466,120959.0
2020-06-16 09:50:00,93.42,94.17,93.38,93.99,132117.0,90.5466,91.2736,90.5079,91.0991,132117.0
2020-06-16 09:55:00,94.0,94.89,94.0,94.83,86452.0,91.1088,91.9714,91.1088,91.9133,86452.0
2020-06-16 10:00:00,94.8,95.25,94.48,95.07,85085.0,91.8842,92.3203,91.574,92.1459,85085.0
2020-06-16 10:05:00,95.07,95.8,94.98,95.29,59157.0,92.1459,92.8534,92.0586,92.3591,59157.0
2020-06-16 10:10:00,95.27,95.47,95.0,95.24,57981.0,92.3397,92.5336,92.078,92.3106,57981.0
2020-06-16 10:15:00,95.24,95.4,94.6,94.66,82095.0,92.3106,92.4657,91.6903,91.7485,82095.0
2020-06-16 10:20:00,94.62,95.1,94.35,94.93,83287.0,91.7097,92.1749,91.448,92.0102,83287.0
2020-06-16 10:25:00,94.96,95.35,94.8,95.08,56767.0,92.0393,92.4173,91.8842,92.1556,56767.0
2020-06-16 10:30:00,95.09,95.14,94.4,94.45,60959.0,92.1653,92.2137,91.4965,91.5449,60959.0
2020-06-16 10:35:00,94.49,94.76,94.02,94.3,74036.0,91.5837,91.8454,91.1282,91.3996,74036.0
2020-06-16 10:40:00,94.33,94.33,93.16,93.47,101043.0,91.4286,91.4286,90.2946,90.5951,101043.0
2020-06-16 10:45:00,93.38,93.94,93.17,93.76,47215.0,90.5079,91.0506,90.3043,90.8762,47215.0
2020-06-16 10:50:00,93.8,93.8,92.53,92.71,73089.0,90.9149,90.9149,89.684,89.8585,73089.0
2020-06-16 10:55:00,92.65,93.07,91.57,91.64,275517.0,89.8003,90.2074,88.7535,88.8214,275517.0
2020-06-16 11:00:00,91.6,92.51,90.7,92.46,102238.0,88.7826,89.6646,87.9103,89.6161,102238.0
2020-06-16 11:05:00,92.38,92.88,92.28,92.53,67465.0,89.5386,90.0232,89.4417,89.684,67465.0
2020-06-16 11:10:00,92.54,92.69,92.14,92.62,49469.0,89.6937,89.8391,89.306,89.7712,49469.0
2020-06-16 11:15:00,92.56,93.45,92.54,93.03,61781.0,89.7131,90.5757,89.6937,90.1686,61781.0
2020-06-16 11:20:00,93.04,93.91,92.96,93.85,47070.0,90.1783,91.0215,90.1008,90.9634,47070.0
2020-06-16 11:25:00,93.89,94.14,93.69,94.11,52564.0,91.0022,91.2445,90.8083,91.2154,52564.0
2020-06-16 11:30:00,94.12,94.48,93.83,94.28,38646.0,91.2251,91.574,90.944,91.3802,38646.0
2020-06-16 11:35:00,94.34,94.49,93.84,94.0,75223.0,91.4383,91.5837,90.9537,91.1088,75223.0
2020-06-16 11:40:00,94.03,94.24,93.9,94.13,21315.0,91.1379,91.3414,91.0119,91.2348,21315.0
2020-06-16 11:45:00,94.13,94.66,93.99,94.6,30093.0,91.2348,91.7485,91.0991,91.6903,30093.0
2020-06-16 11:50:00,94.65,94.75,94.06,94.17,43888.0,91.7388,91.8357,91.1669,91.2736,43888.0
2020-06-16 11:55:00,94.22,94.24,93.43,93.75,41627.0,91.322,91.3414,90.5563,90.8665,41627.0
2020-06-16 12:00:00,93.79,93.87,93.3,93.63,33472.0,90.9052,90.9828,90.4303,90.7502,33472.0
2020-06-16 12:05:00,93.63,93.72,93.39,93.6,38231.0,90.7502,90.8374,90.5175,90.7211,38231.0
2020-06-16 12:10:00,93.61,93.72,93.36,93.69,23383.0,90.7308,90.8374,90.4885,90.8083,23383.0
2020-06-16 12:15:00,93.73,93.76,93.39,93.6,18808.0,90.8471,90.8762,90.5175,90.7211,18808.0
2020-06-16 12:20:00,93.67,93.72,93.47,93.68,23640.0,90.7889,90.8374,90.5951,90.7986,23640.0
2020-06-16 12:25:00,93.68,94.17,93.64,93.95,51422.0,90.7986,91.2736,90.7599,91.0603,51422.0
2020-06-16 12:30:00,93.92,94.37,93.91,94.37,31045.0,91.0312,91.4674,91.0215,91.4674,31045.0
2020-06-16 12:35:00,94.34,94.75,94.33,94.57,118081.0,91.4383,91.8357,91.4286,91.6612,118081.0
2020-06-16 12:40:00,94.6,94.77,94.34,94.71,42331.0,91.6903,91.8551,91.4383,91.7969,42331.0
2020-06-16 12:45:00,94.73,94.77,94.38,94.38,22309.0,91.8163,91.8551,91.4771,91.4771,22309.0
2020-06-16 12:50:00,94.44,94.61,94.2,94.28,25524.0,91.5352,91.7,91.3026,91.3802,25524.0
2020-06-16 12:55:00,94.24,94.24,93.7,93.81,46869.0,91.3414,91.3414,90.818,90.9246,46869.0
2020-06-16 13:00:00,93.77,94.13,93.77,93.85,36699.0,90.8859,91.2348,90.8859,90.9634,36699.0
2020-06-16 13:05:00,93.8,94.05,93.63,93.79,26138.0,90.9149,91.1572,90.7502,90.9052,26138.0
2020-06-16 13:10:00,93.8,93.89,93.67,93.78,17689.0,90.9149,91.0022,90.7889,90.8955,17689.0
2020-06-16 13:15:00,93.79,94.09,93.72,94.01,13281.0,90.9052,91.196,90.8374,91.1185,13281.0
2020-06-16 13:20:00,94.01,94.01,93.67,93.95,20137.0,91.1185,91.1185,90.7889,91.0603,20137.0
2020-06-16 13:25:00,93.96,94.28,93.92,94.12,29722.0,91.07,91.3802,91.0312,91.2251,29722.0
2020-06-16 13:30:00,94.1,94.13,93.44,93.56,26561.0,91.2057,91.2348,90.566,90.6823,26561.0
2020-06-16 13:35:00,93.44,93.49,93.18,93.29,18172.0,90.566,90.6145,90.314,90.4206,18172.0
2020-06-16 13:40:00,93.26,93.72,93.26,93.49,17305.0,90.3915,90.8374,90.3915,90.6145,17305.0
2020-06-16 13:45:00,93.47,93.49,93.27,93.32,22660.0,90.5951,90.6145,90.4012,90.4497,22660.0
2020-06-16 13:50:00,93.35,93.48,93.05,93.13,19147.0,90.4788,90.6048,90.188,90.2655,19147.0
2020-06-16 13:55:00,93.11,93.13,92.94,93.13,52944.0,90.2462,90.2655,90.0814,90.2655,52944.0
2020-06-16 14:00:00,93.09,93.7,93.09,93.67,21289.0,90.2268,90.818,90.2268,90.7889,21289.0
2020-06-16 14:05:00,93.66,93.85,93.63,93.84,18146.0,90.7792,90.9634,90.7502,90.9537,18146.0
2020-06-16 14:10:00,93.82,94.31,93.74,94.22,54277.0,90.9343,91.4092,90.8568,91.322,54277.0
2020-06-16 14:15:00,94.21,94.46,94.12,94.36,32174.0,91.3123,91.5546,91.2251,91.4577,32174.0
2020-06-16 14:20:00,94.38,94.46,93.62,94.08,49826.0,91.4771,91.5546,90.7405,91.1863,49826.0
2020-06-16 14:25:00,94.04,94.42,93.91,94.28,24829.0,91.1476,91.5159,91.0215,91.3802,24829.0
2020-06-16 14:30:00,94.37,94.73,94.21,94.21,21547.0,91.4674,91.8163,91.3123,91.3123,21547.0
2020-06-16 14:35:00,94.28,94.57,94.16,94.52,32764.0,91.3802,91.6612,91.2639,91.6128,32764.0
2020-06-16 14:40:00,94.54,94.63,94.22,94.43,31943.0,91.6322,91.7194,91.322,91.5256,31943.0
2020-06-16 14:45:00,94.44,94.53,94.12,94.51,32528.0,91.5352,91.6225,91.2251,91.6031,32528.0
2020-06-16 14:50:00,94.48,94.58,94.11,94.34,29547.0,91.574,91.6709,91.2154,91.4383,29547.0
2020-06-16 14:55:00,94.34,94.41,94.2,94.3,18157.0,91.4383,91.5062,91.3026,91.3996,18157.0
2020-06-16 15:00:00,94.3,94.34,93.84,93.85,35016.0,91.3996,91.4383,90.9537,90.9634,35016.0
2020-06-16 15:05:00,93.89,93.99,93.58,93.66,42774.0,91.0022,91.0991,90.7017,90.7792,42774.0
2020-06-16 15:10:00,93.64,93.88,93.57,93.82,47416.0,90.7599,90.9925,90.692,90.9343,47416.0
2020-06-16 15:15:00,93.8,93.8,93.31,93.4,42770.0,90.9149,90.9149,90.44,90.5272,42770.0
2020-06-16 15:20:00,93.42,93.86,93.42,93.85,38213.0,90.5466,90.9731,90.5466,90.9634,38213.0
2020-06-16 15:25:00,93.86,94.09,93.83,93.95,48742.0,90.9731,91.196,90.944,91.0603,48742.0
2020-06-16 15:30:00,93.94,94.48,93.77,94.29,59101.0,91.0506,91.574,90.8859,91.3899,59101.0
2020-06-16 15:35:00,94.24,94.24,93.97,94.05,68942.0,91.3414,91.3414,91.0797,91.1572,68942.0
2020-06-16 15:40:00,94.04,94.12,93.76,93.82,78877.0,91.1476,91.2251,90.8762,90.9343,78877.0
2020-06-16 15:45:00,93.81,94.09,93.74,93.98,75157.0,90.9246,91.196,90.8568,91.0894,75157.0
2020-06-16 15:50:00,93.99,94.34,93.85,94.0,122910.0,91.0991,91.4383,90.9634,91.1088,122910.0
2020-06-16 15:55:00,93.97,94.12,93.82,93.98,276278.0,91.0797,91.2251,90.9343,91.0894,276278.0
2020-06-17 09:30:00,93.52,94.0,92.87,93.4,88838.0,90.6435,91.1088,90.0135,90.5272,88838.0
2020-06-17 09:35:00,93.35,93.52,91.65,91.65,84472.0,90.4788,90.6435,88.8311,88.8311,84472.0
2020-06-17 09:40:00,91.68,92.58,91.3,92.37,76837.0,88.8601,89.7325,88.4918,89.5289,76837.0
2020-06-17 09:45:00,92.47,92.48,91.63,91.94,40257.0,89.6258,89.6355,88.8117,89.1121,40257.0
2020-06-17 09:50:00,91.96,92.26,91.6,91.74,38003.0,89.1315,89.4223,88.7826,88.9183,38003.0
2020-06-17 09:55:00,91.75,91.76,91.15,91.48,57669.0,88.928,88.9377,88.3464,88.6663,57669.0
2020-06-17 10:00:00,91.48,91.67,91.27,91.27,25167.0,88.6663,88.8504,88.4627,88.4627,25167.0
2020-06-17 10:05:00,91.3,91.88,91.3,91.79,23261.0,88.4918,89.054,88.4918,88.9668,23261.0
2020-06-17 10:10:00,91.68,91.99,91.5,91.73,19452.0,88.8601,89.1606,88.6857,88.9086,19452.0
2020-06-17 10:15:00,91.76,92.16,91.17,91.28,44915.0,88.9377,89.3254,88.3658,88.4724,44915.0
2020-06-17 10:20:00,91.31,91.66,91.25,91.34,18393.0,88.5015,88.8408,88.4434,88.5306,18393.0
2020-06-17 10:25:00,91.34,91.5,91.03,91.18,29294.0,88.5306,88.6857,88.2301,88.3755,29294.0
2020-06-17 10:30:00,91.01,91.64,90.8,91.55,51278.0,88.2107,88.8214,88.0072,88.7341,51278.0
2020-06-17 10:35:00,91.48,91.95,91.44,91.86,23914.0,88.6663,89.1218,88.6275,89.0346,23914.0
2020-06-17 10:40:00,91.86,92.0,91.55,91.96,25945.0,89.0346,89.1703,88.7341,89.1315,25945.0
2020-06-17 10:45:00,91.96,92.04,91.75,91.87,13123.0,89.1315,89.2091,88.928,89.0443,13123.0
2020-06-17 10:50:00,91.87,92.06,91.8,92.02,18136.0,89.0443,89.2285,88.9764,89.1897,18136.0
2020-06-17 10:55:00,92.01,92.11,91.83,91.87,20453.0,89.18,89.2769,89.0055,89.0443,20453.0
2020-06-17 11:00:00,91.95,92.01,91.68,91.9,16915.0,89.1218,89.18,88.8601,89.0734,16915.0
2020-06-17 11:05:00,91.91,92.25,91.91,92.08,14261.0,89.0831,89.4126,89.0831,89.2478,14261.0
2020-06-17 11:10:00,92.05,92.24,91.85,92.01,27299.0,89.2188,89.4029,89.0249,89.18,27299.0
2020-06-17 11:15:00,91.97,92.15,91.75,92.03,16104.0,89.1412,89.3157,88.928,89.1994,16104.0
2020-06-17 11:20:00,92.04,92.04,91.74,91.86,31882.0,89.2091,89.2091,88.9183,89.0346,31882.0
2020-06-17 11:25:00,91.84,92.1,91.79,91.98,21222.0,89.0152,89.2672,88.9668,89.1509,21222.0
2020-06-17 11:30:00,91.95,91.99,91.72,91.81,15145.0,89.1218,89.1606,88.8989,88.9861,15145.0
2020-06-17 11:35:00,91.8,92.06,91.8,91.88,17984.0,88.9764,89.2285,88.9764,89.054,17984.0
2020-06-17 11:40:00,91.94,92.26,91.84,92.13,19816.0,89.1121,89.4223,89.0152,89.2963,19816.0
2020-06-17 11:45:00,92.14,92.34,92.05,92.15,34150.0,89.306,89.4998,89.2188,89.3157,34150.0
2020-06-17 11:50:00,92.15,92.23,91.95,92.15,71516.0,89.3157,89.3932,89.1218,89.3157,71516.0
2020-06-17 11:55:00,92.15,92.26,92.1,92.13,83776.0,89.3157,89.4223,89.2672,89.2963,83776.0
2020-06-17 12:00:00,92.14,92.41,92.11,92.22,77964.0,89.306,89.5677,89.2769,89.3835,77964.0
2020-06-17 12:05:00,92.22,92.3,92.18,92.19,57605.0,89.3835,89.4611,89.3448,89.3545,57605.0
2020-06-17 12:10:00,92.21,92.22,92.02,92.14,69142.0,89.3738,89.3835,89.1897,89.306,69142.0
2020-06-17 12:15:00,92.15,92.22,92.06,92.15,103854.0,89.3157,89.3835,89.2285,89.3157,103854.0
2020-06-17 12:20:00,92.14,92.19,92.02,92.15,24123.0,89.306,89.3545,89.1897,89.3157,24123.0
2020-06-17 12:25:00,92.15,92.19,92.06,92.14,36750.0,89.3157,89.3545,89.2285,89.306,36750.0
2020-06-17 12:30:00,92.12,92.37,92.11,92.26,69561.0,89.2866,89.5289,89.2769,89.4223,69561.0
2020-06-17 12:35:00,92.23,92.36,92.05,92.16,86323.0,89.3932,89.5192,89.2188,89.3254,86323.0
2020-06-17 12:40:00,92.16,92.38,92.05,92.35,29691.0,89.3254,89.5386,89.2188,89.5095,29691.0
2020-06-17 12:45:00,92.36,92.45,92.05,92.11,31649.0,89.5192,89.6065,89.2188,89.2769,31649.0
2020-06-17 12:50:00,92.08,92.14,91.98,92.05,20190.0,89.2478,89.306,89.1509,89.2188,20190.0
2020-06-17 12:55:00,92.01,92.01,91.7,91.9,18767.0,89.18,89.18,88.8795,89.0734,18767.0
2020-06-17 13:00:00,91.94,92.15,91.84,92.09,14141.0,89.1121,89.3157,89.0152,89.2575,14141.0
2020-06-17 13:05:00,92.08,92.24,91.95,92.01,23384.0,89.2478,89.4029,89.1218,89.18,23384.0
2020-06-17 13:10:00,92.01,92.09,91.89,92.09,17132.0,89.18,89.2575,89.0637,89.2575,17132.0
2020-06-17 13:15:00,92.14,92.14,91.98,92.09,10056.0,89.306,89.306,89.1509,89.2575,10056.0
2020-06-17 13:20:00,92.07,92.26,92.07,92.13,26384.0,89.2381,89.4223,89.2381,89.2963,26384.0
2020-06-17 13:25:00,92.13,92.21,92.08,92.16,41984.0,89.2963,89.3738,89.2478,89.3254,41984.0
2020-06-17 13:30:00,92.16,92.21,92.11,92.12,16936.0,89.3254,89.3738,89.2769,89.2866,16936.0
2020-06-17 13:35:00,92.11,92.11,91.99,92.02,23040.0,89.2769,89.2769,89.1606,89.1897,23040.0
2020-06-17 13:40:00,92.03,92.06,92.0,92.06,8796.0,89.1994,89.2285,89.1703,89.2285,8796.0
2020-06-17 13:45:00,92.06,92.06,91.91,91.98,21232.0,89.2285,89.2285,89.0831,89.1509,21232.0
2020-06-17 13:50:00,91.97,92.0,91.85,91.94,21419.0,89.1412,89.1703,89.0249,89.1121,21419.0
2020-06-17 13:55:00,91.91,91.94,91.69,91.79,9640.0,89.0831,89.1121,88.8698,88.9668,9640.0
2020-06-17 14:00:00,91.76,91.89,91.71,91.8,9033.0,88.9377,89.0637,88.8892,88.9764,9033.0
2020-06-17 14:05:00,91.8,92.13,91.8,92.12,9327.0,88.9764,89.2963,88.9764,89.2866,9327.0
2020-06-17 14:10:00,92.09,92.25,91.98,92.01,17912.0,89.2575,89.4126,89.1509,89.18,17912.0
2020-06-17 14:15:00,92.05,92.2,91.91,91.93,8853.0,89.2188,89.3641,89.0831,89.1024,8853.0
2020-06-17 14:20:00,91.95,91.98,91.83,91.94,19044.0,89.1218,89.1509,89.0055,89.1121,19044.0
2020-06-17 14:25:00,91.94,92.09,91.83,91.97,16715.0,89.1121,89.2575,89.0055,89.1412,16715.0
2020-06-17 14:30:00,91.95,92.06,91.92,92.06,17963.0,89.1218,89.2285,89.0928,89.2285,17963.0
2020-06-17 14:35:00,92.05,92.18,92.05,92.13,27977.0,89.2188,89.3448,89.2188,89.2963,27977.0
2020-06-17 14:40:00,92.16,92.2,91.96,92.05,36378.0,89.3254,89.3641,89.1315,89.2188,36378.0
2020-06-17 14:45:00,92.06,92.18,91.98,92.13,21561.0,89.2285,89.3448,89.1509,89.2963,21561.0
2020-06-17 14:50:00,92.1,92.18,91.87,91.94,23336.0,89.2672,89.3448,89.0443,89.1121,23336.0
2020-06-17 14:55:00,91.96,92.01,91.72,91.85,24579.0,89.1315,89.18,88.8989,89.0249,24579.0
2020-06-17 15:00:00,91.81,91.9,91.71,91.78,24347.0,88.9861,89.0734,88.8892,88.9571,24347.0
2020-06-17 15:05:00,91.78,91.9,91.7,91.88,25921.0,88.9571,89.0734,88.8795,89.054,25921.0
2020-06-17 15:10:00,91.88,91.9,91.5,91.56,41879.0,89.054,89.0734,88.6857,88.7438,41879.0
2020-06-17 15:15:00,91.58,91.7,91.49,91.64,37035.0,88.7632,88.8795,88.676,88.8214,37035.0
2020-06-17 15:20:00,91.6,91.64,91.5,91.51,70723.0,88.7826,88.8214,88.6857,88.6954,70723.0
2020-06-17 15:25:00,91.53,91.64,91.5,91.51,87953.0,88.7148,88.8214,88.6857,88.6954,87953.0
2020-06-17 15:30:00,91.52,91.61,91.15,91.59,108703.0,88.7051,88.7923,88.3464,88.7729,108703.0
2020-06-17 15:35:00,91.59,91.66,91.38,91.54,44301.0,88.7729,88.8408,88.5694,88.7244,44301.0
2020-06-17 15:40:00,91.54,91.54,91.11,91.19,46111.0,88.7244,88.7244,88.3077,88.3852,46111.0
2020-06-17 15:45:00,91.2,91.37,91.13,91.17,71440.0,88.3949,88.5597,88.3271,88.3658,71440.0
2020-06-17 15:50:00,91.16,91.52,91.15,91.2,134211.0,88.3561,88.7051,88.3464,88.3949,134211.0
2020-06-17 15:55:00,91.19,91.4,91.11,91.15,189490.0,88.3852,88.5888,88.3077,88.3464,189490.0
2020-06-18 09:30:00,90.5,91.14,90.17,90.5,153298.0,87.7164,88.3367,87.3966,87.7164,153298.0
2020-06-18 09:35:00,90.5,92.13,90.47,92.06,113123.0,87.7164,89.2963,87.6874,89.2285,113123.0
2020-06-18 09:40:00,92.07,92.54,91.95,92.54,123404.0,89.2381,89.6937,89.1218,89.6937,123404.0
2020-06-18 09:45:00,92.52,92.92,92.14,92.79,71918.0,89.6743,90.062,89.306,89.936,71918.0
2020-06-18 09:50:00,92.73,92.8,91.87,92.04,62183.0,89.8778,89.9457,89.0443,89.2091,62183.0
2020-06-18 09:55:00,92.06,92.17,91.83,91.85,35496.0,89.2285,89.3351,89.0055,89.0249,35496.0
2020-06-18 10:00:00,91.88,92.63,91.88,92.41,56204.0,89.054,89.7809,89.054,89.5677,56204.0
2020-06-18 10:05:00,92.48,93.03,92.43,92.98,61269.0,89.6355,90.1686,89.5871,90.1202,61269.0
2020-06-18 10:10:00,93.01,93.38,92.73,93.34,73509.0,90.1492,90.5079,89.8778,90.4691,73509.0
2020-06-18 10:15:00,93.39,93.58,92.84,93.41,207590.0,90.5175,90.7017,89.9845,90.5369,207590.0
2020-06-18 10:20:00,93.45,93.55,92.82,93.02,65616.0,90.5757,90.6726,89.9651,90.1589,65616.0
2020-06-18 10:25:00,93.03,93.53,93.01,93.29,89128.0,90.1686,90.6532,90.1492,90.4206,89128.0
2020-06-18 10:30:00,93.37,93.78,93.13,93.77,57558.0,90.4982,90.8955,90.2655,90.8859,57558.0
2020-06-18 10:35:00,93.78,94.18,93.69,93.73,57778.0,90.8955,91.2832,90.8083,90.8471,57778.0
2020-06-18 10:40:00,93.83,94.1,93.5,93.87,50798.0,90.944,91.2057,90.6242,90.9828,50798.0
2020-06-18 10:45:00,93.89,94.16,93.64,93.94,28751.0,91.0022,91.2639,90.7599,91.0506,28751.0
2020-06-18 10:50:00,93.94,93.96,93.42,93.49,46421.0,91.0506,91.07,90.5466,90.6145,46421.0
2020-06-18 10:55:00,93.47,94.03,93.46,93.95,27902.0,90.5951,91.1379,90.5854,91.0603,27902.0
2020-06-18 11:00:00,93.89,94.04,93.66,93.9,31445.0,91.0022,91.1476,90.7792,91.0119,31445.0
2020-06-18 11:05:00,93.9,94.03,93.64,93.65,29218.0,91.0119,91.1379,90.7599,90.7695,29218.0
2020-06-18 11:10:00,93.69,93.82,93.41,93.58,39352.0,90.8083,90.9343,90.5369,90.7017,39352.0
2020-06-18 11:15:00,93.57,93.64,93.25,93.34,33166.0,90.692,90.7599,90.3818,90.4691,33166.0
2020-06-18 11:20:00,93.3,93.58,93.25,93.52,26913.0,90.4303,90.7017,90.3818,90.6435,26913.0
2020-06-18 11:25:00,93.51,93.7,93.37,93.57,25139.0,90.6339,90.818,90.4982,90.692,25139.0
2020-06-18 11:30:00,93.56,94.05,93.51,93.93,38950.0,90.6823,91.1572,90.6339,91.0409,38950.0
2020-06-18 11:35:00,93.94,93.99,93.62,93.74,20564.0,91.0506,91.0991,90.7405,90.8568,20564.0
2020-06-18 11:40:00,93.73,93.88,93.47,93.55,24229.0,90.8471,90.9925,90.5951,90.6726,24229.0
2020-06-18 11:45:00,93.48,93.55,93.3,93.37,33160.0,90.6048,90.6726,90.4303,90.4982,33160.0
2020-06-18 11:50:00,93.35,93.35,92.78,92.78,147667.0,90.4788,90.4788,89.9263,89.9263,147667.0
2020-06-18 11:55:00,92.83,92.9,92.68,92.78,22609.0,89.9748,90.0426,89.8294,89.9263,22609.0
2020-06-18 12:00:00,92.82,92.87,92.5,92.6,16478.0,89.9651,90.0135,89.6549,89.7518,16478.0
2020-06-18 12:05:00,92.65,92.98,92.55,92.93,24375.0,89.8003,90.1202,89.7034,90.0717,24375.0
2020-06-18 12:10:00,92.91,93.21,92.86,93.2,20188.0,90.0523,90.3431,90.0038,90.3334,20188.0
2020-06-18 12:15:00,93.18,93.31,93.04,93.14,13551.0,90.314,90.44,90.1783,90.2752,13551.0
2020-06-18 12:20:00,93.2,93.48,93.17,93.39,15327.0,90.3334,90.6048,90.3043,90.5175,15327.0
2020-06-18 12:25:00,93.38,93.49,93.24,93.26,12932.0,90.5079,90.6145,90.3722,90.3915,12932.0
2020-06-18 12:30:00,93.23,93.34,93.0,93.05,14748.0,90.3625,90.4691,90.1395,90.188,14748.0
2020-06-18 12:35:00,93.09,93.12,92.94,93.0,9777.0,90.2268,90.2558,90.0814,90.1395,9777.0
2020-06-18 12:40:00,93.01,93.14,92.96,93.09,10947.0,90.1492,90.2752,90.1008,90.2268,10947.0
2020-06-18 12:45:00,93.1,93.25,93.06,93.07,10387.0,90.2365,90.3818,90.1977,90.2074,10387.0
2020-06-18 12:50:00,93.09,93.23,92.97,93.16,7580.0,90.2268,90.3625,90.1105,90.2946,7580.0
2020-06-18 12:55:00,93.23,93.25,93.05,93.2,11679.0,90.3625,90.3818,90.188,90.3334,11679.0
2020-06-18 13:00:00,93.18,93.3,93.15,93.25,7142.0,90.314,90.4303,90.2849,90.3818,7142.0
2020-06-18 13:05:00,93.21,93.32,93.14,93.28,8150.0,90.3431,90.4497,90.2752,90.4109,8150.0
2020-06-18 13:10:00,93.3,93.38,93.23,93.24,9588.0,90.4303,90.5079,90.3625,90.3722,9588.0
2020-06-18 13:15:00,93.29,93.35,93.19,93.31,30489.0,90.4206,90.4788,90.3237,90.44,30489.0
2020-06-18 13:20:00,93.32,93.35,93.21,93.25,11454.0,90.4497,90.4788,90.3431,90.3818,11454.0
2020-06-18 13:25:00,93.23,93.32,93.09,93.32,8155.0,90.3625,90.4497,90.2268,90.4497,8155.0
2020-06-18 13:30:00,93.32,93.4,93.26,93.3,8894.0,90.4497,90.5272,90.3915,90.4303,8894.0
2020-06-18 13:35:00,93.3,93.35,93.24,93.35,6800.0,90.4303,90.4788,90.3722,90.4788,6800.0
2020-06-18 13:40:00,93.33,93.39,93.15,93.15,12521.0,90.4594,90.5175,90.2849,90.2849,12521.0
2020-06-18 13:45:00,93.17,93.2,93.1,93.18,10189.0,90.3043,90.3334,90.2365,90.314,10189.0
2020-06-18 13:50:00,93.18,93.28,93.12,93.18,8732.0,90.314,90.4109,90.2558,90.314,8732.0
2020-06-18 13:55:00,93.19,93.26,93.13,93.2,10759.0,90.3237,90.3915,90.2655,90.3334,10759.0
2020-06-18 14:00:00,93.2,93.2,93.03,93.08,15954.0,90.3334,90.3334,90.1686,90.2171,15954.0
2020-06-18 14:05:00,93.07,93.14,92.89,92.99,16971.0,90.2074,90.2752,90.0329,90.1298,16971.0
2020-06-18 14:10:00,93.01,93.01,92.85,92.91,10798.0,90.1492,90.1492,89.9942,90.0523,10798.0
2020-06-18 14:15:00,92.9,92.92,92.74,92.86,16082.0,90.0426,90.062,89.8875,90.0038,16082.0
2020-06-18 14:20:00,92.87,93.1,92.85,93.1,19694.0,90.0135,90.2365,89.9942,90.2365,19694.0
2020-06-18 14:25:00,93.11,93.17,92.91,92.95,20839.0,90.2462,90.3043,90.0523,90.0911,20839.0
2020-06-18 14:30:00,92.95,93.07,92.81,92.86,22114.0,90.0911,90.2074,89.9554,90.0038,22114.0
2020-06-18 14:35:00,92.85,92.9,92.72,92.72,13979.0,89.9942,90.0426,89.8682,89.8682,13979.0
2020-06-18 14:40:00,92.75,92.84,92.6,92.65,15879.0,89.8972,89.9845,89.7518,89.8003,15879.0
2020-06-18 14:45:00,92.69,92.73,92.64,92.65,12609.0,89.8391,89.8778,89.7906,89.8003,12609.0
2020-06-18 14:50:00,92.66,92.69,92.58,92.68,15029.0,89.81,89.8391,89.7325,89.8294,15029.0
2020-06-18 14:55:00,92.68,92.71,92.46,92.46,18259.0,89.8294,89.8585,89.6161,89.6161,18259.0
2020-06-18 15:00:00,92.55,92.64,92.47,92.53,22526.0,89.7034,89.7906,89.6258,89.684,22526.0
2020-06-18 15:05:00,92.5,92.51,92.37,92.51,21498.0,89.6549,89.6646,89.5289,89.6646,21498.0
2020-06-18 15:10:00,92.49,92.53,92.28,92.32,22837.0,89.6452,89.684,89.4417,89.4805,22837.0
2020-06-18 15:15:00,92.34,92.69,92.34,92.68,20720.0,89.4998,89.8391,89.4998,89.8294,20720.0
2020-06-18 15:20:00,92.65,92.8,92.57,92.68,27714.0,89.8003,89.9457,89.7228,89.8294,27714.0
2020-06-18 15:25:00,92.66,92.86,92.64,92.86,18798.0,89.81,90.0038,89.7906,90.0038,18798.0
2020-06-18 15:30:00,92.87,93.16,92.77,92.97,35760.0,90.0135,90.2946,89.9166,90.1105,35760.0
2020-06-18 15:35:00,92.98,93.05,92.92,92.94,28068.0,90.1202,90.188,90.062,90.0814,28068.0
2020-06-18 15:40:00,92.96,92.97,92.74,92.88,30059.0,90.1008,90.1105,89.8875,90.0232,30059.0
2020-06-18 15:45:00,92.87,92.91,92.6,92.72,18422.0,90.0135,90.0523,89.7518,89.8682,18422.0
2020-06-18 15:50:00,92.71,92.99,92.53,92.87,98281.0,89.8585,90.1298,89.684,90.0135,98281.0
2020-06-18 15:55:00,92.86,92.9,92.72,92.75,121083.0,90.0038,90.0426,89.8682,89.8972,121083.0
2020-06-19 09:30:00,93.99,94.13,92.65,92.78,347216.0,91.0991,91.2348,89.8003,89.9263,347216.0
2020-06-19 09:35:00,92.84,93.26,92.45,92.98,77693.0,89.9845,90.3915,89.6065,90.1202,77693.0
2020-06-19 09:40:00,93.02,93.24,92.26,92.27,56640.0,90.1589,90.3722,89.4223,89.432,56640.0
2020-06-19 09:45:00,92.28,93.24,92.28,93.15,57152.0,89.4417,90.3722,89.4417,90.2849,57152.0
2020-06-19 09:50:00,93.13,93.33,92.77,92.89,22199.0,90.2655,90.4594,89.9166,90.0329,22199.0
2020-06-19 09:55:00,92.85,92.96,92.28,92.6,21747.0,89.9942,90.1008,89.4417,89.7518,21747.0
2020-06-19 10:00:00,92.62,93.34,92.62,93.26,38642.0,89.7712,90.4691,89.7712,90.3915,38642.0
2020-06-19 10:05:00,93.2,93.38,93.09,93.2,37240.0,90.3334,90.5079,90.2268,90.3334,37240.0
2020-06-19 10:10:00,93.11,93.11,92.77,92.96,22674.0,90.2462,90.2462,89.9166,90.1008,22674.0
2020-06-19 10:15:00,93.04,93.1,92.91,93.02,23511.0,90.1783,90.2365,90.0523,90.1589,23511.0
2020-06-19 10:20:00,93.0,93.0,92.78,92.84,10719.0,90.1395,90.1395,89.9263,89.9845,10719.0
2020-06-19 10:25:00,92.81,92.82,92.31,92.43,14900.0,89.9554,89.9651,89.4708,89.5871,14900.0
2020-06-19 10:30:00,92.42,92.46,91.77,91.95,142270.0,89.5774,89.6161,88.9474,89.1218,142270.0
2020-06-19 10:35:00,91.94,92.0,91.64,91.96,20411.0,89.1121,89.1703,88.8214,89.1315,20411.0
2020-06-19 10:40:00,91.92,92.14,91.69,92.13,17266.0,89.0928,89.306,88.8698,89.2963,17266.0
2020-06-19 10:45:00,92.13,92.39,91.98,92.39,10672.0,89.2963,89.5483,89.1509,89.5483,10672.0
2020-06-19 10:50:00,92.3,92.41,92.2,92.37,17751.0,89.4611,89.5677,89.3641,89.5289,17751.0
2020-06-19 10:55:00,92.37,92.37,91.96,92.02,24881.0,89.5289,89.5289,89.1315,89.1897,24881.0
2020-06-19 11:00:00,92.02,92.05,91.78,91.91,14436.0,89.1897,89.2188,88.9571,89.0831,14436.0
2020-06-19 11:05:00,91.93,92.24,91.89,92.24,32308.0,89.1024,89.4029,89.0637,89.4029,32308.0
2020-06-19 11:10:00,92.28,92.51,92.18,92.22,18415.0,89.4417,89.6646,89.3448,89.3835,18415.0
2020-06-19 11:15:00,92.25,92.54,92.14,92.21,12692.0,89.4126,89.6937,89.306,89.3738,12692.0
2020-06-19 11:20:00,92.17,92.29,91.99,92.29,11023.0,89.3351,89.4514,89.1606,89.4514,11023.0
2020-06-19 11:25:00,92.29,92.31,92.05,92.11,9370.0,89.4514,89.4708,89.2188,89.2769,9370.0
2020-06-19 11:30:00,92.1,92.23,92.05,92.19,12347.0,89.2672,89.3932,89.2188,89.3545,12347.0
2020-06-19 11:35:00,92.16,92.27,92.04,92.11,12806.0,89.3254,89.432,89.2091,89.2769,12806.0
2020-06-19 11:40:00,92.14,92.35,92.14,92.18,6900.0,89.306,89.5095,89.306,89.3448,6900.0
2020-06-19 11:45:00,92.17,92.4,92.15,92.38,15129.0,89.3351,89.558,89.3157,89.5386,15129.0
2020-06-19 11:50:00,92.33,92.46,92.29,92.45,10720.0,89.4901,89.6161,89.4514,89.6065,10720.0
2020-06-19 11:55:00,92.42,92.44,92.32,92.41,9926.0,89.5774,89.5968,89.4805,89.5677,9926.0
2020-06-19 12:00:00,92.4,92.4,92.09,92.19,16291.0,89.558,89.558,89.2575,89.3545,16291.0
2020-06-19 12:05:00,92.2,92.2,92.05,92.1,11565.0,89.3641,89.3641,89.2188,89.2672,11565.0
2020-06-19 12:10:00,92.05,92.26,91.73,91.73,15975.0,89.2188,89.4223,88.9086,88.9086,15975.0
2020-06-19 12:15:00,91.79,91.82,90.85,90.85,152862.0,88.9668,88.9958,88.0557,88.0557,152862.0
2020-06-19 12:20:00,90.91,91.16,90.42,90.55,61466.0,88.1138,88.3561,87.6389,87.7649,61466.0
2020-06-19 12:25:00,90.55,90.76,90.27,90.7,37006.0,87.7649,87.9684,87.4935,87.9103,37006.0
2020-06-19 12:30:00,90.65,90.93,90.6,90.65,28577.0,87.8618,88.1332,87.8134,87.8618,28577.0
2020-06-19 12:35:00,90.62,90.89,90.44,90.5,40335.0,87.8327,88.0944,87.6583,87.7164,40335.0
2020-06-19 12:40:00,90.5,90.73,90.35,90.65,37109.0,87.7164,87.9394,87.571,87.8618,37109.0
2020-06-19 12:45:00,90.65,90.84,90.54,90.76,59037.0,87.8618,88.046,87.7552,87.9684,59037.0
2020-06-19 12:50:00,90.76,90.96,90.65,90.66,54449.0,87.9684,88.1623,87.8618,87.8715,54449.0
2020-06-19 12:55:00,90.66,90.75,90.4,90.68,32823.0,87.8715,87.9587,87.6195,87.8909,32823.0
2020-06-19 13:00:00,90.74,90.74,90.24,90.31,31940.0,87.9491,87.9491,87.4644,87.5323,31940.0
2020-06-19 13:05:00,90.34,90.39,90.1,90.12,42841.0,87.5614,87.6098,87.3287,87.3481,42841.0
2020-06-19 13:10:00,90.13,90.32,90.03,90.04,48448.0,87.3578,87.542,87.2609,87.2706,48448.0
2020-06-19 13:15:00,90.08,90.1,89.78,90.02,64999.0,87.3094,87.3287,87.0186,87.2512,64999.0
2020-06-19 13:20:00,90.03,90.03,89.62,89.63,39608.0,87.2609,87.2609,86.8635,86.8732,39608.0
2020-06-19 13:25:00,89.6,89.93,89.58,89.85,25841.0,86.8441,87.164,86.8247,87.0864,25841.0
2020-06-19 13:30:00,89.83,89.83,89.47,89.55,28021.0,87.067,87.067,86.7181,86.7957,28021.0
2020-06-19 13:35:00,89.53,90.11,89.52,90.05,35886.0,86.7763,87.3384,86.7666,87.2803,35886.0
2020-06-19 13:40:00,90.03,90.3,90.0,90.26,21961.0,87.2609,87.5226,87.2318,87.4838,21961.0
2020-06-19 13:45:00,90.3,90.34,89.59,89.85,38510.0,87.5226,87.5614,86.8344,87.0864,38510.0
2020-06-19 13:50:00,89.87,90.0,89.67,89.8,46824.0,87.1058,87.2318,86.912,87.038,46824.0
2020-06-19 13:55:00,89.85,89.93,89.27,89.3,28484.0,87.0864,87.164,86.5243,86.5533,28484.0
2020-06-19 14:00:00,89.29,89.54,89.24,89.33,27959.0,86.5436,86.786,86.4952,86.5824,27959.0
2020-06-19 14:05:00,89.31,89.38,88.97,89.19,37058.0,86.563,86.6309,86.2335,86.4467,37058.0
2020-06-19 14:10:00,89.15,89.15,88.7,88.84,52531.0,86.408,86.408,85.9718,86.1075,52531.0
2020-06-19 14:15:00,88.85,89.16,88.66,88.74,57283.0,86.1172,86.4176,85.933,86.0106,57283.0
2020-06-19 14:20:00,88.73,89.41,88.7,89.4,49414.0,86.0009,86.66,85.9718,86.6503,49414.0
2020-06-19 14:25:00,89.42,89.46,89.04,89.22,37104.0,86.6697,86.7084,86.3013,86.4758,37104.0
2020-06-19 14:30:00,89.2,89.66,89.0,89.66,59514.0,86.4564,86.9023,86.2626,86.9023,59514.0
2020-06-19 14:35:00,89.61,90.14,89.59,90.08,67837.0,86.8538,87.3675,86.8344,87.3094,67837.0
2020-06-19 14:40:00,90.05,90.2,89.91,90.0,68745.0,87.2803,87.4257,87.1446,87.2318,68745.0
2020-06-19 14:45:00,90.02,90.26,89.94,89.98,29199.0,87.2512,87.4838,87.1737,87.2124,29199.0
2020-06-19 14:50:00,90.0,90.23,89.88,90.22,24316.0,87.2318,87.4547,87.1155,87.445,24316.0
2020-06-19 14:55:00,90.13,90.42,90.12,90.33,25170.0,87.3578,87.6389,87.3481,87.5517,25170.0
2020-06-19 15:00:00,90.36,90.39,90.15,90.21,27303.0,87.5807,87.6098,87.3772,87.4354,27303.0
2020-06-19 15:05:00,90.2,90.28,90.03,90.05,21913.0,87.4257,87.5032,87.2609,87.2803,21913.0
2020-06-19 15:10:00,90.06,90.63,89.96,90.62,34273.0,87.29,87.8424,87.193,87.8327,34273.0
2020-06-19 15:15:00,90.55,90.73,90.5,90.6,40604.0,87.7649,87.9394,87.7164,87.8134,40604.0
2020-06-19 15:20:00,90.6,90.63,90.41,90.45,35566.0,87.8134,87.8424,87.6292,87.668,35566.0
2020-06-19 15:25:00,90.44,90.51,90.07,90.19,50652.0,87.6583,87.7261,87.2997,87.416,50652.0
2020-06-19 15:30:00,90.21,90.44,90.15,90.44,28245.0,87.4354,87.6583,87.3772,87.6583,28245.0
2020-06-19 15:35:00,90.42,90.42,90.08,90.15,35110.0,87.6389,87.6389,87.3094,87.3772,35110.0
2020-06-19 15:40:00,90.15,90.43,90.12,90.38,32104.0,87.3772,87.6486,87.3481,87.6001,32104.0
2020-06-19 15:45:00,90.37,90.43,89.8,89.84,67233.0,87.5904,87.6486,87.038,87.0767,67233.0
2020-06-19 15:50:00,89.82,90.1,89.8,89.93,121870.0,87.0573,87.3287,87.038,87.164,121870.0
2020-06-19 15:55:00,89.9,89.99,89.68,89.68,154432.0,87.1349,87.2221,86.9217,86.9217,154432.0
2020-06-22 09:30:00,89.45,89.57,88.28,88.48,305056.0,86.6987,86.815,85.5647,85.7586,305056.0
2020-06-22 09:35:00,88.48,89.1,88.39,88.81,57979.0,85.7586,86.3595,85.6713,86.0784,57979.0
2020-06-22 09:40:00,88.84,89.25,88.41,89.17,50593.0,86.1075,86.5049,85.6907,86.4273,50593.0
2020-06-22 09:45:00,89.03,90.29,88.96,90.07,56515.0,86.2916,87.5129,86.2238,87.2997,56515.0
2020-06-22 09:50:00,90.03,90.14,89.55,89.55,56441.0,87.2609,87.3675,86.7957,86.7957,56441.0
2020-06-22 09:55:00,89.54,90.0,89.34,89.68,55350.0,86.786,87.2318,86.5921,86.9217,55350.0
2020-06-22 10:00:00,89.75,89.89,89.26,89.84,20168.0,86.9895,87.1252,86.5146,87.0767,20168.0
2020-06-22 10:05:00,89.82,89.84,89.41,89.41,29484.0,87.0573,87.0767,86.66,86.66,29484.0
2020-06-22 10:10:00,89.41,89.85,89.28,89.82,48658.0,86.66,87.0864,86.534,87.0573,48658.0
2020-06-22 10:15:00,89.81,89.85,89.25,89.32,45163.0,87.0477,87.0864,86.5049,86.5727,45163.0
2020-06-22 10:20:00,89.34,89.7,89.34,89.47,18800.0,86.5921,86.941,86.5921,86.7181,18800.0
2020-06-22 10:25:00,89.5,89.74,89.45,89.61,26445.0,86.7472,86.9798,86.6987,86.8538,26445.0
2020-06-22 10:30:00,89.63,89.65,89.24,89.42,15858.0,86.8732,86.8926,86.4952,86.6697,15858.0
2020-06-22 10:35:00,89.43,89.58,89.34,89.35,17732.0,86.6793,86.8247,86.5921,86.6018,17732.0
2020-06-22 10:40:00,89.34,89.42,89.14,89.38,18293.0,86.5921,86.6697,86.3983,86.6309,18293.0
2020-06-22 10:45:00,89.42,89.56,89.03,89.05,26874.0,86.6697,86.8053,86.2916,86.311,26874.0
2020-06-22 10:50:00,89.03,89.18,88.87,88.99,73589.0,86.2916,86.437,86.1366,86.2529,73589.0
2020-06-22 10:55:00,89.0,89.15,88.9,88.94,43710.0,86.2626,86.408,86.1656,86.2044,43710.0
2020-06-22 11:00:00,88.91,89.32,88.9,89.14,125397.0,86.1753,86.5727,86.1656,86.3983,125397.0
2020-06-22 11:05:00,89.13,89.37,89.13,89.27,21863.0,86.3886,86.6212,86.3886,86.5243,21863.0
2020-06-22 11:10:00,89.21,89.4,89.04,89.38,27770.0,86.4661,86.6503,86.3013,86.6309,27770.0
2020-06-22 11:15:00,89.41,89.8,89.39,89.68,54655.0,86.66,87.038,86.6406,86.9217,54655.0
2020-06-22 11:20:00,89.63,89.75,89.55,89.73,27411.0,86.8732,86.9895,86.7957,86.9701,27411.0
2020-06-22 11:25:00,89.71,89.71,89.33,89.46,33440.0,86.9507,86.9507,86.5824,86.7084,33440.0
2020-06-22 11:30:00,89.48,89.62,89.36,89.62,21193.0,86.7278,86.8635,86.6115,86.8635,21193.0
2020-06-22 11:35:00,89.61,89.8,89.54,89.8,36789.0,86.8538,87.038,86.786,87.038,36789.0
2020-06-22 11:40:00,89.79,89.85,89.6,89.63,33863.0,87.0283,87.0864,86.8441,86.8732,33863.0
2020-06-22 11:45:00,89.64,89.85,89.64,89.82,30557.0,86.8829,87.0864,86.8829,87.0573,30557.0
2020-06-22 11:50:00,89.83,89.95,89.69,89.69,22015.0,87.067,87.1833,86.9313,86.9313,22015.0
2020-06-22 11:55:00,89.69,89.87,89.69,89.73,20297.0,86.9313,87.1058,86.9313,86.9701,20297.0
2020-06-22 12:00:00,89.74,90.15,89.68,90.11,27513.0,86.9798,87.3772,86.9217,87.3384,27513.0
2020-06-22 12:05:00,90.06,90.2,89.91,90.09,28404.0,87.29,87.4257,87.1446,87.319,28404.0
2020-06-22 12:10:00,90.08,90.26,90.06,90.21,31927.0,87.3094,87.4838,87.29,87.4354,31927.0
2020-06-22 12:15:00,90.18,90.24,90.03,90.08,17282.0,87.4063,87.4644,87.2609,87.3094,17282.0
2020-06-22 12:20:00,90.11,90.23,90.05,90.07,25629.0,87.3384,87.4547,87.2803,87.2997,25629.0
2020-06-22 12:25:00,90.05,90.12,89.95,90.0,27930.0,87.2803,87.3481,87.1833,87.2318,27930.0
2020-06-22 12:30:00,90.01,90.05,89.94,90.04,30825.0,87.2415,87.2803,87.1737,87.2706,30825.0
2020-06-22 12:35:00,90.02,90.23,90.0,90.23,31933.0,87.2512,87.4547,87.2318,87.4547,31933.0
2020-06-22 12:40:00,90.23,90.43,90.15,90.42,24417.0,87.4547,87.6486,87.3772,87.6389,24417.0
2020-06-22 12:45:00,90.42,90.74,90.42,90.7,33504.0,87.6389,87.9491,87.6389,87.9103,33504.0
2020-06-22 12:50:00,90.71,90.91,90.69,90.81,39616.0,87.92,88.1138,87.9006,88.0169,39616.0
2020-06-22 12:55:00,90.77,90.94,90.77,90.88,21005.0,87.9781,88.1429,87.9781,88.0847,21005.0
2020-06-22 13:00:00,90.9,91.0,90.9,91.0,75539.0,88.1041,88.2011,88.1041,88.2011,75539.0
2020-06-22 13:05:00,90.98,91.0,90.72,90.89,29638.0,88.1817,88.2011,87.9297,88.0944,29638.0
2020-06-22 13:10:00,90.86,90.89,90.55,90.56,16196.0,88.0654,88.0944,87.7649,87.7746,16196.0
2020-06-22 13:15:00,90.58,90.66,90.49,90.51,17224.0,87.794,87.8715,87.7067,87.7261,17224.0
2020-06-22 13:20:00,90.5,90.71,90.42,90.71,20459.0,87.7164,87.92,87.6389,87.92,20459.0
2020-06-22 13:25:00,90.73,90.84,90.44,90.45,47738.0,87.9394,88.046,87.6583,87.668,47738.0
2020-06-22 13:30:00,90.46,90.55,90.31,90.38,20894.0,87.6777,87.7649,87.5323,87.6001,20894.0
2020-06-22 13:35:00,90.4,90.44,90.14,90.22,41223.0,87.6195,87.6583,87.3675,87.445,41223.0
2020-06-22 13:40:00,90.23,90.52,90.23,90.5,29993.0,87.4547,87.7358,87.4547,87.7164,29993.0
2020-06-22 13:45:00,90.51,90.69,90.5,90.63,23804.0,87.7261,87.9006,87.7164,87.8424,23804.0
2020-06-22 13:50:00,90.64,90.72,90.57,90.58,26508.0,87.8521,87.9297,87.7843,87.794,26508.0
2020-06-22 13:55:00,90.6,90.62,90.5,90.56,15448.0,87.8134,87.8327,87.7164,87.7746,15448.0
2020-06-22 14:00:00,90.54,90.58,90.29,90.38,20241.0,87.7552,87.794,87.5129,87.6001,20241.0
2020-06-22 14:05:00,90.38,90.45,90.3,90.32,25707.0,87.6001,87.668,87.5226,87.542,25707.0
2020-06-22 14:10:00,90.34,90.35,90.13,90.13,35258.0,87.5614,87.571,87.3578,87.3578,35258.0
2020-06-22 14:15:00,90.13,90.28,90.09,90.15,32055.0,87.3578,87.5032,87.319,87.3772,32055.0
2020-06-22 14:20:00,90.16,90.4,90.16,90.37,37653.0,87.3869,87.6195,87.3869,87.5904,37653.0
2020-06-22 14:25:00,90.36,90.53,90.27,90.49,53328.0,87.5807,87.7455,87.4935,87.7067,53328.0
2020-06-22 14:30:00,90.5,90.73,90.46,90.72,40322.0,87.7164,87.9394,87.6777,87.9297,40322.0
2020-06-22 14:35:00,90.75,90.85,90.64,90.73,19288.0,87.9587,88.0557,87.8521,87.9394,19288.0
2020-06-22 14:40:00,90.72,90.73,90.59,90.66,19560.0,87.9297,87.9394,87.8037,87.8715,19560.0
2020-06-22 14:45:00,90.62,90.72,90.53,90.62,26049.0,87.8327,87.9297,87.7455,87.8327,26049.0
2020-06-22 14:50:00,90.62,90.65,90.46,90.58,28501.0,87.8327,87.8618,87.6777,87.794,28501.0
2020-06-22 14:55:00,90.57,90.71,90.54,90.7,42159.0,87.7843,87.92,87.7552,87.9103,42159.0
2020-06-22 15:00:00,90.67,90.74,90.48,90.71,26366.0,87.8812,87.9491,87.697,87.92,26366.0
2020-06-22 15:05:00,90.68,90.69,90.52,90.53,22928.0,87.8909,87.9006,87.7358,87.7455,22928.0
2020-06-22 15:10:00,90.55,90.7,90.4,90.42,29342.0,87.7649,87.9103,87.6195,87.6389,29342.0
2020-06-22 15:15:00,90.45,90.48,90.24,90.27,28548.0,87.668,87.697,87.4644,87.4935,28548.0
2020-06-22 15:20:00,90.23,90.32,89.95,90.0,46071.0,87.4547,87.542,87.1833,87.2318,46071.0
2020-06-22 15:25:00,90.0,90.16,89.92,90.1,65801.0,87.2318,87.3869,87.1543,87.3287,65801.0
2020-06-22 15:30:00,90.1,90.45,90.1,90.4,59572.0,87.3287,87.668,87.3287,87.6195,59572.0
2020-06-22 15:35:00,90.4,90.5,90.24,90.5,35042.0,87.6195,87.7164,87.4644,87.7164,35042.0
2020-06-22 15:40:00,90.51,90.53,90.4,90.48,44624.0,87.7261,87.7455,87.6195,87.697,44624.0
2020-06-22 15:45:00,90.48,90.58,90.27,90.28,48718.0,87.697,87.794,87.4935,87.5032,48718.0
2020-06-22 15:50:00,90.28,90.54,89.35,90.24,219590.0,87.5032,87.7552,86.6018,87.4644,219590.0
2020-06-22 15:55:00,90.22,90.4,90.15,90.16,200339.0,87.445,87.6195,87.3772,87.3869,200339.0
2020-06-23 09:30:00,91.02,91.21,90.15,90.56,168720.0,88.2204,88.4046,87.3772,87.7746,168720.0
2020-06-23 09:35:00,90.49,90.72,90.2,90.25,41699.0,87.7067,87.9297,87.4257,87.4741,41699.0
2020-06-23 09:40:00,90.22,90.88,90.22,90.82,51207.0,87.445,88.0847,87.445,88.0266,51207.0
2020-06-23 09:45:00,90.77,90.8,90.05,90.1,58485.0,87.9781,88.0072,87.2803,87.3287,58485.0
2020-06-23 09:50:00,90.15,90.35,89.83,90.11,38879.0,87.3772,87.571,87.067,87.3384,38879.0
2020-06-23 09:55:00,90.12,90.23,90.0,90.08,36569.0,87.3481,87.4547,87.2318,87.3094,36569.0
2020-06-23 10:00:00,90.04,90.27,89.73,90.22,80415.0,87.2706,87.4935,86.9701,87.445,80415.0
2020-06-23 10:05:00,90.24,90.38,90.0,90.08,51194.0,87.4644,87.6001,87.2318,87.3094,51194.0
2020-06-23 10:10:00,90.07,90.14,89.83,90.11,53926.0,87.2997,87.3675,87.067,87.3384,53926.0
2020-06-23 10:15:00,90.1,90.2,89.96,90.04,60810.0,87.3287,87.4257,87.193,87.2706,60810.0
2020-06-23 10:20:00,90.1,90.14,89.68,89.95,48957.0,87.3287,87.3675,86.9217,87.1833,48957.0
2020-06-23 10:25:00,89.92,90.11,89.78,89.9,51183.0,87.1543,87.3384,87.0186,87.1349,51183.0
2020-06-23 10:30:00,89.94,89.97,89.61,89.74,19138.0,87.1737,87.2027,86.8538,86.9798,19138.0
2020-06-23 10:35:00,89.73,90.07,89.67,90.01,23275.0,86.9701,87.2997,86.912,87.2415,23275.0
2020-06-23 10:40:00,89.98,90.12,89.79,89.85,21619.0,87.2124,87.3481,87.0283,87.0864,21619.0
2020-06-23 10:45:00,89.87,89.92,89.5,89.82,43199.0,87.1058,87.1543,86.7472,87.0573,43199.0
2020-06-23 10:50:00,89.81,89.84,89.65,89.79,24036.0,87.0477,87.0767,86.8926,87.0283,24036.0
2020-06-23 10:55:00,89.77,89.77,89.57,89.64,17917.0,87.0089,87.0089,86.815,86.8829,17917.0
2020-06-23 11:00:00,89.61,89.89,89.41,89.84,30836.0,86.8538,87.1252,86.66,87.0767,30836.0
2020-06-23 11:05:00,89.86,89.86,89.57,89.67,14055.0,87.0961,87.0961,86.815,86.912,14055.0
2020-06-23 11:10:00,89.69,89.85,89.61,89.61,14664.0,86.9313,87.0864,86.8538,86.8538,14664.0
2020-06-23 11:15:00,89.54,89.78,89.42,89.44,25453.0,86.786,87.0186,86.6697,86.689,25453.0
2020-06-23 11:20:00,89.44,89.64,89.33,89.56,17111.0,86.689,86.8829,86.5824,86.8053,17111.0
2020-06-23 11:25:00,89.58,89.58,89.0,89.29,78691.0,86.8247,86.8247,86.2626,86.5436,78691.0
2020-06-23 11:30:00,89.27,89.36,89.03,89.2,62036.0,86.5243,86.6115,86.2916,86.4564,62036.0
2020-06-23 11:35:00,89.21,89.23,89.09,89.12,29069.0,86.4661,86.4855,86.3498,86.3789,29069.0
2020-06-23 11:40:00,89.13,89.29,89.12,89.23,24606.0,86.3886,86.5436,86.3789,86.4855,24606.0
2020-06-23 11:45:00,89.26,89.34,89.01,89.04,51490.0,86.5146,86.5921,86.2723,86.3013,51490.0
2020-06-23 11:50:00,89.05,89.06,88.83,89.02,49637.0,86.311,86.3207,86.0978,86.282,49637.0
2020-06-23 11:55:00,89.02,89.24,88.93,89.23,21582.0,86.282,86.4952,86.1947,86.4855,21582.0
2020-06-23 12:00:00,89.28,89.6,89.23,89.57,21239.0,86.534,86.8441,86.4855,86.815,21239.0
2020-06-23 12:05:00,89.57,89.86,89.57,89.77,28226.0,86.815,87.0961,86.815,87.0089,28226.0
2020-06-23 12:10:00,89.82,89.85,89.7,89.75,29876.0,87.0573,87.0864,86.941,86.9895,29876.0
2020-06-23 12:15:00,89.77,89.85,89.66,89.8,34120.0,87.0089,87.0864,86.9023,87.038,34120.0
2020-06-23 12:20:00,89.8,89.95,89.71,89.92,29547.0,87.038,87.1833,86.9507,87.1543,29547.0
2020-06-23 12:25:00,89.91,89.96,89.75,89.88,26503.0,87.1446,87.193,86.9895,87.1155,26503.0
2020-06-23 12:30:00,89.92,90.0,89.77,89.77,19161.0,87.1543,87.2318,87.0089,87.0089,19161.0
2020-06-23 12:35:00,89.76,89.92,89.69,89.71,40883.0,86.9992,87.1543,86.9313,86.9507,40883.0
2020-06-23 12:40:00,89.71,89.75,89.6,89.72,35984.0,86.9507,86.9895,86.8441,86.9604,35984.0
2020-06-23 12:45:00,89.73,89.86,89.71,89.75,41515.0,86.9701,87.0961,86.9507,86.9895,41515.0
2020-06-23 12:50:00,89.76,89.76,89.59,89.7,25857.0,86.9992,86.9992,86.8344,86.941,25857.0
2020-06-23 12:55:00,89.7,89.78,89.53,89.55,82323.0,86.941,87.0186,86.7763,86.7957,82323.0
2020-06-23 13:00:00,89.6,89.72,89.52,89.56,45668.0,86.8441,86.9604,86.7666,86.8053,45668.0
2020-06-23 13:05:00,89.55,89.68,89.44,89.67,24327.0,86.7957,86.9217,86.689,86.912,24327.0
2020-06-23 13:10:00,89.64,89.85,89.56,89.8,38687.0,86.8829,87.0864,86.8053,87.038,38687.0
2020-06-23 13:15:00,89.8,89.81,89.66,89.72,24420.0,87.038,87.0477,86.9023,86.9604,24420.0
2020-06-23 13:20:00,89.71,90.09,89.71,90.05,30165.0,86.9507,87.319,86.9507,87.2803,30165.0
2020-06-23 13:25:00,90.08,90.08,89.8,89.93,19522.0,87.3094,87.3094,87.038,87.164,19522.0
2020-06-23 13:30:00,89.96,90.07,89.87,89.92,18730.0,87.193,87.2997,87.1058,87.1543,18730.0
2020-06-23 13:35:00,89.93,90.32,89.89,90.27,23915.0,87.164,87.542,87.1252,87.4935,23915.0
2020-06-23 13:40:00,90.31,90.66,90.31,90.65,38687.0,87.5323,87.8715,87.5323,87.8618,38687.0
2020-06-23 13:45:00,90.63,90.74,90.6,90.64,44117.0,87.8424,87.9491,87.8134,87.8521,44117.0
2020-06-23 13:50:00,90.65,90.73,90.39,90.42,34957.0,87.8618,87.9394,87.6098,87.6389,34957.0
2020-06-23 13:55:00,90.4,90.54,90.32,90.44,42159.0,87.6195,87.7552,87.542,87.6583,42159.0
2020-06-23 14:00:00,90.4,90.4,90.13,90.23,34745.0,87.6195,87.6195,87.3578,87.4547,34745.0
2020-06-23 14:05:00,90.23,90.31,90.14,90.23,25311.0,87.4547,87.5323,87.3675,87.4547,25311.0
2020-06-23 14:10:00,90.25,90.28,90.01,90.08,28479.0,87.4741,87.5032,87.2415,87.3094,28479.0
2020-06-23 14:15:00,90.09,90.35,90.07,90.33,27471.0,87.319,87.571,87.2997,87.5517,27471.0
2020-06-23 14:20:00,90.33,90.47,90.28,90.38,21482.0,87.5517,87.6874,87.5032,87.6001,21482.0
2020-06-23 14:25:00,90.41,90.6,90.33,90.59,21369.0,87.6292,87.8134,87.5517,87.8037,21369.0
2020-06-23 14:30:00,90.61,90.76,90.56,90.69,25547.0,87.823,87.9684,87.7746,87.9006,25547.0
2020-06-23 14:35:00,90.68,90.91,90.64,90.9,29222.0,87.8909,88.1138,87.8521,88.1041,29222.0
2020-06-23 14:40:00,90.9,91.2,90.88,91.18,236025.0,88.1041,88.3949,88.0847,88.3755,236025.0
2020-06-23 14:45:00,91.2,91.23,90.73,90.95,68763.0,88.3949,88.424,87.9394,88.1526,68763.0
2020-06-23 14:50:00,90.96,91.19,90.87,91.07,48123.0,88.1623,88.3852,88.0751,88.2689,48123.0
2020-06-23 14:55:00,91.09,91.2,90.97,91.12,34922.0,88.2883,88.3949,88.172,88.3174,34922.0
2020-06-23 15:00:00,91.09,91.13,90.8,90.89,45034.0,88.2883,88.3271,88.0072,88.0944,45034.0
2020-06-23 15:05:00,90.88,90.93,90.73,90.85,35367.0,88.0847,88.1332,87.9394,88.0557,35367.0
2020-06-23 15:10:00,90.89,91.09,90.8,91.07,35673.0,88.0944,88.2883,88.0072,88.2689,35673.0
2020-06-23 15:15:00,91.09,91.43,91.03,91.42,33772.0,88.2883,88.6178,88.2301,88.6081,33772.0
2020-06-23 15:20:00,91.42,91.49,91.11,91.19,68367.0,88.6081,88.676,88.3077,88.3852,68367.0
2020-06-23 15:25:00,91.21,91.23,91.07,91.09,42955.0,88.4046,88.424,88.2689,88.2883,42955.0
2020-06-23 15:30:00,91.08,91.2,91.02,91.04,49654.0,88.2786,88.3949,88.2204,88.2398,49654.0
2020-06-23 15:35:00,91.05,91.07,91.02,91.04,37871.0,88.2495,88.2689,88.2204,88.2398,37871.0
2020-06-23 15:40:00,91.03,91.03,90.81,90.86,67641.0,88.2301,88.2301,88.0169,88.0654,67641.0
2020-06-23 15:45:00,90.85,91.06,90.8,91.06,53614.0,88.0557,88.2592,88.0072,88.2592,53614.0
2020-06-23 15:50:00,91.06,91.41,90.69,90.77,1204095.0,88.2592,88.5984,87.9006,87.9781,1204095.0
2020-06-23 15:55:00,90.75,90.93,90.61,90.62,182068.0,87.9587,88.1332,87.823,87.8327,182068.0
2020-06-24 09:30:00,89.5,89.52,88.31,88.41,218139.0,86.7472,86.7666,85.5938,85.6907,218139.0
2020-06-24 09:35:00,88.38,88.99,88.32,88.51,36704.0,85.6616,86.2529,85.6035,85.7876,36704.0
2020-06-24 09:40:00,88.48,88.48,88.0,88.24,184310.0,85.7586,85.7586,85.2933,85.5259,184310.0
2020-06-24 09:45:00,88.26,88.34,87.53,87.56,79108.0,85.5453,85.6229,84.8378,84.8669,79108.0
2020-06-24 09:50:00,87.63,87.89,87.53,87.71,48579.0,84.9347,85.1867,84.8378,85.0122,48579.0
2020-06-24 09:55:00,87.64,87.87,87.11,87.14,44912.0,84.9444,85.1673,84.4307,84.4598,44912.0
2020-06-24 10:00:00,87.19,87.34,86.69,86.83,119504.0,84.5082,84.6536,84.0236,84.1593,119504.0
2020-06-24 10:05:00,86.85,87.13,86.71,86.78,90858.0,84.1787,84.4501,84.043,84.1109,90858.0
2020-06-24 10:10:00,86.74,87.22,86.68,87.09,76171.0,84.0721,84.5373,84.0139,84.4113,76171.0
2020-06-24 10:15:00,87.11,87.12,86.89,87.0,184797.0,84.4307,84.4404,84.2175,84.3241,184797.0
2020-06-24 10:20:00,86.98,87.01,86.7,86.82,62695.0,84.3047,84.3338,84.0333,84.1496,62695.0
2020-06-24 10:25:00,86.82,87.16,86.6,86.63,67088.0,84.1496,84.4792,83.9364,83.9655,67088.0
2020-06-24 10:30:00,86.6,86.68,86.17,86.22,82436.0,83.9364,84.0139,83.5196,83.5681,82436.0
2020-06-24 10:35:00,86.22,86.22,85.77,85.81,223554.0,83.5681,83.5681,83.1319,83.1707,223554.0
2020-06-24 10:40:00,85.89,85.95,85.64,85.73,75686.0,83.2482,83.3064,83.0059,83.0931,75686.0
2020-06-24 10:45:00,85.75,85.79,85.55,85.66,74466.0,83.1125,83.1513,82.9187,83.0253,74466.0
2020-06-24 10:50:00,85.69,85.88,85.5,85.52,104202.0,83.0544,83.2385,82.8702,82.8896,104202.0
2020-06-24 10:55:00,85.55,86.12,85.55,86.08,53984.0,82.9187,83.4712,82.9187,83.4324,53984.0
2020-06-24 11:00:00,86.08,86.22,85.78,86.13,37545.0,83.4324,83.5681,83.1416,83.4808,37545.0
2020-06-24 11:05:00,86.13,86.28,85.84,85.86,34068.0,83.4808,83.6262,83.1998,83.2191,34068.0
2020-06-24 11:10:00,85.88,85.91,85.64,85.71,58647.0,83.2385,83.2676,83.0059,83.0738,58647.0
2020-06-24 11:15:00,85.73,85.82,85.48,85.52,48633.0,83.0931,83.1804,82.8508,82.8896,48633.0
2020-06-24 11:20:00,85.55,85.65,85.25,85.26,31110.0,82.9187,83.0156,82.6279,82.6376,31110.0
2020-06-24 11:25:00,85.27,85.66,85.27,85.66,70280.0,82.6473,83.0253,82.6473,83.0253,70280.0
2020-06-24 11:30:00,85.66,85.67,85.08,85.14,54489.0,83.0253,83.035,82.4631,82.5213,54489.0
2020-06-24 11:35:00,85.18,85.2,84.95,84.97,230501.0,82.5601,82.5794,82.3371,82.3565,230501.0
2020-06-24 11:40:00,84.95,85.0,84.0,84.03,158255.0,82.3371,82.3856,81.4164,81.4454,158255.0
2020-06-24 11:45:00,84.02,84.54,84.0,84.0,91312.0,81.4357,81.9397,81.4164,81.4164,91312.0
2020-06-24 11:50:00,84.0,84.29,83.88,84.18,85974.0,81.4164,81.6974,81.3,81.5908,85974.0
2020-06-24 11:55:00,84.12,84.78,84.12,84.72,67085.0,81.5327,82.1724,81.5327,82.1142,67085.0
2020-06-24 12:00:00,84.74,85.0,84.55,84.95,123235.0,82.1336,82.3856,81.9494,82.3371,123235.0
2020-06-24 12:05:00,84.96,85.01,84.69,84.85,65406.0,82.3468,82.3953,82.0851,82.2402,65406.0
2020-06-24 12:10:00,84.83,85.02,84.76,84.9,35191.0,82.2208,82.405,82.153,82.2887,35191.0
2020-06-24 12:15:00,84.9,85.13,84.8,85.05,73220.0,82.2887,82.5116,82.1918,82.4341,73220.0
2020-06-24 12:20:00,85.12,85.12,84.75,84.84,64773.0,82.5019,82.5019,82.1433,82.2305,64773.0
2020-06-24 12:25:00,84.83,84.87,84.65,84.77,26709.0,82.2208,82.2596,82.0464,82.1627,26709.0
2020-06-24 12:30:00,84.78,84.81,84.53,84.63,23556.0,82.1724,82.2014,81.9301,82.027,23556.0
2020-06-24 12:35:00,84.68,84.89,84.65,84.82,17724.0,82.0754,82.279,82.0464,82.2111,17724.0
2020-06-24 12:40:00,84.82,85.35,84.81,85.28,54045.0,82.2111,82.7248,82.2014,82.657,54045.0
2020-06-24 12:45:00,85.28,85.66,85.27,85.49,42344.0,82.657,83.0253,82.6473,82.8605,42344.0
2020-06-24 12:50:00,85.48,85.53,85.2,85.43,36273.0,82.8508,82.8993,82.5794,82.8024,36273.0
2020-06-24 12:55:00,85.41,85.95,85.41,85.91,23628.0,82.783,83.3064,82.783,83.2676,23628.0
2020-06-24 13:00:00,85.9,86.14,85.8,86.11,28296.0,83.2579,83.4905,83.161,83.4615,28296.0
2020-06-24 13:05:00,86.11,86.24,85.94,86.19,29353.0,83.4615,83.5875,83.2967,83.539,29353.0
2020-06-24 13:10:00,86.19,86.26,85.91,86.0,30534.0,83.539,83.6068,83.2676,83.3548,30534.0
2020-06-24 13:15:00,85.99,86.2,85.86,85.97,28860.0,83.3451,83.5487,83.2191,83.3258,28860.0
2020-06-24 13:20:00,85.94,85.94,85.52,85.59,35617.0,83.2967,83.2967,82.8896,82.9575,35617.0
2020-06-24 13:25:00,85.57,85.65,85.19,85.22,43306.0,82.9381,83.0156,82.5698,82.5988,43306.0
2020-06-24 13:30:00,85.17,85.19,84.98,85.03,38553.0,82.5504,82.5698,82.3662,82.4147,38553.0
2020-06-24 13:35:00,85.03,85.07,84.86,84.89,25443.0,82.4147,82.4534,82.2499,82.279,25443.0
2020-06-24 13:40:00,84.91,85.04,84.84,84.85,26220.0,82.2984,82.4244,82.2305,82.2402,26220.0
2020-06-24 13:45:00,84.85,84.88,84.55,84.84,57832.0,82.2402,82.2693,81.9494,82.2305,57832.0
2020-06-24 13:50:00,84.82,84.97,84.67,84.97,21223.0,82.2111,82.3565,82.0657,82.3565,21223.0
2020-06-24 13:55:00,84.93,85.05,84.79,85.02,18281.0,82.3178,82.4341,82.1821,82.405,18281.0
2020-06-24 14:00:00,85.07,85.22,84.71,84.91,42433.0,82.4534,82.5988,82.1045,82.2984,42433.0
2020-06-24 14:05:00,84.91,85.57,84.87,85.55,27440.0,82.2984,82.9381,82.2596,82.9187,27440.0
2020-06-24 14:10:00,85.52,85.52,85.17,85.46,32753.0,82.8896,82.8896,82.5504,82.8315,32753.0
2020-06-24 14:15:00,85.46,85.7,85.39,85.43,26485.0,82.8315,83.0641,82.7636,82.8024,26485.0
2020-06-24 14:20:00,85.49,85.59,85.41,85.5,56391.0,82.8605,82.9575,82.783,82.8702,56391.0
2020-06-24 14:25:00,85.47,85.9,85.42,85.83,37612.0,82.8411,83.2579,82.7927,83.1901,37612.0
2020-06-24 14:30:00,85.8,86.0,85.66,85.97,39788.0,83.161,83.3548,83.0253,83.3258,39788.0
2020-06-24 14:35:00,85.99,86.0,85.71,85.81,56543.0,83.3451,83.3548,83.0738,83.1707,56543.0
2020-06-24 14:40:00,85.75,85.82,85.47,85.47,58266.0,83.1125,83.1804,82.8411,82.8411,58266.0
2020-06-24 14:45:00,85.51,85.64,85.37,85.37,46245.0,82.8799,83.0059,82.7442,82.7442,46245.0
2020-06-24 14:50:00,85.41,85.45,85.17,85.29,22596.0,82.783,82.8218,82.5504,82.6667,22596.0
2020-06-24 14:55:00,85.37,85.46,85.1,85.16,25617.0,82.7442,82.8315,82.4825,82.5407,25617.0
2020-06-24 15:00:00,85.19,85.51,85.19,85.5,32563.0,82.5698,82.8799,82.5698,82.8702,32563.0
2020-06-24 15:05:00,85.53,85.55,85.31,85.31,32124.0,82.8993,82.9187,82.6861,82.6861,32124.0
2020-06-24 15:10:00,85.33,85.5,85.04,85.47,30620.0,82.7054,82.8702,82.4244,82.8411,30620.0
2020-06-24 15:15:00,85.45,85.57,85.3,85.56,37639.0,82.8218,82.9381,82.6764,82.9284,37639.0
2020-06-24 15:20:00,85.56,85.68,85.31,85.4,34982.0,82.9284,83.0447,82.6861,82.7733,34982.0
2020-06-24 15:25:00,85.41,85.55,85.21,85.24,48013.0,82.783,82.9187,82.5891,82.6182,48013.0
2020-06-24 15:30:00,85.25,85.35,85.05,85.26,55843.0,82.6279,82.7248,82.4341,82.6376,55843.0
2020-06-24 15:35:00,85.25,85.32,85.02,85.08,67544.0,82.6279,82.6958,82.405,82.4631,67544.0
2020-06-24 15:40:00,85.07,85.49,85.07,85.47,122746.0,82.4534,82.8605,82.4534,82.8411,122746.0
2020-06-24 15:45:00,85.47,85.53,85.2,85.2,68053.0,82.8411,82.8993,82.5794,82.5794,68053.0
2020-06-24 15:50:00,85.18,85.23,84.81,84.81,177626.0,82.5601,82.6085,82.2014,82.2014,177626.0
2020-06-24 15:55:00,84.84,85.11,84.82,85.0,178638.0,82.2305,82.4922,82.2111,82.3856,178638.0
2020-06-25 09:30:00,83.58,83.65,82.42,83.16,224023.0,81.0093,81.0771,79.885,80.6022,224023.0
2020-06-25 09:35:00,83.07,83.83,82.88,83.71,142777.0,80.515,81.2516,80.3308,81.1353,142777.0
2020-06-25 09:40:00,83.65,83.77,82.4,82.59,177614.0,81.0771,81.1934,79.8656,80.0497,177614.0
2020-06-25 09:45:00,82.65,82.99,82.12,82.3,111182.0,80.1079,80.4374,79.5942,79.7686,111182.0
2020-06-25 09:50:00,82.29,83.89,82.29,83.72,120793.0,79.759,81.3097,79.759,81.145,120793.0
2020-06-25 09:55:00,83.7,84.05,83.33,83.95,72589.0,81.1256,81.4648,80.767,81.3679,72589.0
2020-06-25 10:00:00,83.91,84.55,83.78,84.48,65344.0,81.3291,81.9494,81.2031,81.8816,65344.0
2020-06-25 10:05:00,84.44,84.45,83.52,83.67,53759.0,81.8428,81.8525,80.9511,81.0965,53759.0
2020-06-25 10:10:00,83.7,84.18,83.66,84.12,61626.0,81.1256,81.5908,81.0868,81.5327,61626.0
2020-06-25 10:15:00,84.03,84.1,83.22,83.25,101511.0,81.4454,81.5133,80.6603,80.6894,101511.0
2020-06-25 10:20:00,83.24,84.17,83.24,84.15,75271.0,80.6797,81.5811,80.6797,81.5617,75271.0
2020-06-25 10:25:00,84.15,84.54,84.08,84.36,114863.0,81.5617,81.9397,81.4939,81.7653,114863.0
2020-06-25 10:30:00,84.34,84.56,83.46,83.47,42202.0,81.7459,81.9591,80.893,80.9027,42202.0
2020-06-25 10:35:00,83.49,83.62,82.72,82.72,58311.0,80.922,81.048,80.1757,80.1757,58311.0
2020-06-25 10:40:00,82.74,82.87,82.28,82.4,75959.0,80.1951,80.3211,79.7493,79.8656,75959.0
2020-06-25 10:45:00,82.31,82.94,82.28,82.28,29520.0,79.7783,80.389,79.7493,79.7493,29520.0
2020-06-25 10:50:00,82.26,82.51,82.13,82.26,33628.0,79.7299,79.9722,79.6039,79.7299,33628.0
2020-06-25 10:55:00,82.18,82.77,82.13,82.72,88641.0,79.6523,80.2242,79.6039,80.1757,88641.0
2020-06-25 11:00:00,82.69,82.81,82.3,82.62,40515.0,80.1466,80.263,79.7686,80.0788,40515.0
2020-06-25 11:05:00,82.6,82.62,82.23,82.27,44340.0,80.0594,80.0788,79.7008,79.7396,44340.0
2020-06-25 11:10:00,82.28,82.89,82.2,82.84,56303.0,79.7493,80.3405,79.6717,80.292,56303.0
2020-06-25 11:15:00,82.82,83.44,82.71,83.36,35502.0,80.2727,80.8736,80.166,80.796,35502.0
2020-06-25 11:20:00,83.25,83.33,82.86,82.87,27324.0,80.6894,80.767,80.3114,80.3211,27324.0
2020-06-25 11:25:00,82.96,83.0,82.66,82.67,28662.0,80.4083,80.4471,80.1176,80.1273,28662.0
2020-06-25 11:30:00,82.73,82.8,82.24,82.31,36172.0,80.1854,80.2533,79.7105,79.7783,36172.0
2020-06-25 11:35:00,82.27,82.51,82.2,82.25,70122.0,79.7396,79.9722,79.6717,79.7202,70122.0
2020-06-25 11:40:00,82.26,82.48,82.18,82.38,68471.0,79.7299,79.9431,79.6523,79.8462,68471.0
2020-06-25 11:45:00,82.39,82.79,82.31,82.68,45561.0,79.8559,80.2436,79.7783,80.137,45561.0
2020-06-25 11:50:00,82.64,82.76,82.35,82.56,54268.0,80.0982,80.2145,79.8171,80.0206,54268.0
2020-06-25 11:55:00,82.51,82.74,82.43,82.44,24463.0,79.9722,80.1951,79.8946,79.9043,24463.0
2020-06-25 12:00:00,82.47,82.86,82.46,82.79,29806.0,79.9334,80.3114,79.9237,80.2436,29806.0
2020-06-25 12:05:00,82.76,82.8,82.48,82.54,55124.0,80.2145,80.2533,79.9431,80.0013,55124.0
2020-06-25 12:10:00,82.45,82.56,82.32,82.49,34014.0,79.914,80.0206,79.788,79.9528,34014.0
2020-06-25 12:15:00,82.5,82.71,82.48,82.62,30983.0,79.9625,80.166,79.9431,80.0788,30983.0
2020-06-25 12:20:00,82.65,82.87,82.61,82.8,25517.0,80.1079,80.3211,80.0691,80.2533,25517.0
2020-06-25 12:25:00,82.8,82.82,82.58,82.65,46937.0,80.2533,80.2727,80.04,80.1079,46937.0
2020-06-25 12:30:00,82.64,82.95,82.64,82.92,34317.0,80.0982,80.3987,80.0982,80.3696,34317.0
2020-06-25 12:35:00,82.89,83.17,82.8,83.08,26712.0,80.3405,80.6119,80.2533,80.5247,26712.0
2020-06-25 12:40:00,83.1,83.33,83.05,83.23,19430.0,80.544,80.767,80.4956,80.67,19430.0
2020-06-25 12:45:00,83.27,83.35,83.06,83.07,17133.0,80.7088,80.7863,80.5053,80.515,17133.0
2020-06-25 12:50:00,83.08,83.15,82.93,82.99,49180.0,80.5247,80.5925,80.3793,80.4374,49180.0
2020-06-25 12:55:00,82.97,82.98,82.76,82.91,14907.0,80.418,80.4277,80.2145,80.3599,14907.0
2020-06-25 13:00:00,82.9,83.06,82.86,83.04,20532.0,80.3502,80.5053,80.3114,80.4859,20532.0
2020-06-25 13:05:00,83.04,83.11,82.96,83.0,13768.0,80.4859,80.5537,80.4083,80.4471,13768.0
2020-06-25 13:10:00,83.01,83.12,82.9,83.1,24659.0,80.4568,80.5634,80.3502,80.544,24659.0
2020-06-25 13:15:00,83.13,83.33,83.08,83.1,20260.0,80.5731,80.767,80.5247,80.544,20260.0
2020-06-25 13:20:00,83.12,83.24,83.06,83.2,26047.0,80.5634,80.6797,80.5053,80.641,26047.0
2020-06-25 13:25:00,83.22,83.57,83.22,83.45,51749.0,80.6603,80.9996,80.6603,80.8833,51749.0
2020-06-25 13:30:00,83.43,83.57,83.23,83.51,33705.0,80.8639,80.9996,80.67,80.9414,33705.0
2020-06-25 13:35:00,83.56,83.86,83.52,83.74,79945.0,80.9899,81.2807,80.9511,81.1644,79945.0
2020-06-25 13:40:00,83.76,83.85,83.55,83.56,40583.0,81.1837,81.271,80.9802,80.9899,40583.0
2020-06-25 13:45:00,83.58,83.75,83.54,83.64,36901.0,81.0093,81.174,80.9705,81.0674,36901.0
2020-06-25 13:50:00,83.65,83.69,83.52,83.58,17605.0,81.0771,81.1159,80.9511,81.0093,17605.0
2020-06-25 13:55:00,83.55,83.66,83.52,83.61,30828.0,80.9802,81.0868,80.9511,81.0384,30828.0
2020-06-25 14:00:00,83.61,83.67,83.42,83.63,137117.0,81.0384,81.0965,80.8542,81.0577,137117.0
2020-06-25 14:05:00,83.65,83.78,83.55,83.55,28436.0,81.0771,81.2031,80.9802,80.9802,28436.0
2020-06-25 14:10:00,83.55,83.65,83.43,83.48,15401.0,80.9802,81.0771,80.8639,80.9124,15401.0
2020-06-25 14:15:00,83.49,83.7,83.45,83.6,30003.0,80.922,81.1256,80.8833,81.0287,30003.0
2020-06-25 14:20:00,83.6,83.6,83.23,83.31,44476.0,81.0287,81.0287,80.67,80.7476,44476.0
2020-06-25 14:25:00,83.29,83.36,83.22,83.26,21509.0,80.7282,80.796,80.6603,80.6991,21509.0
2020-06-25 14:30:00,83.26,83.26,82.91,82.95,30211.0,80.6991,80.6991,80.3599,80.3987,30211.0
2020-06-25 14:35:00,82.92,82.98,82.71,82.86,27657.0,80.3696,80.4277,80.166,80.3114,27657.0
2020-06-25 14:40:00,82.83,83.07,82.82,82.99,28435.0,80.2823,80.515,80.2727,80.4374,28435.0
2020-06-25 14:45:00,83.01,83.01,82.76,82.77,24381.0,80.4568,80.4568,80.2145,80.2242,24381.0
2020-06-25 14:50:00,82.78,82.95,82.68,82.86,20874.0,80.2339,80.3987,80.137,80.3114,20874.0
2020-06-25 14:55:00,82.83,82.96,82.73,82.78,12412.0,80.2823,80.4083,80.1854,80.2339,12412.0
2020-06-25 15:00:00,82.76,83.07,82.67,83.05,35368.0,80.2145,80.515,80.1273,80.4956,35368.0
2020-06-25 15:05:00,83.07,83.43,83.04,83.25,45230.0,80.515,80.8639,80.4859,80.6894,45230.0
2020-06-25 15:10:00,83.28,83.45,83.22,83.24,20980.0,80.7185,80.8833,80.6603,80.6797,20980.0
2020-06-25 15:15:00,83.2,83.49,83.2,83.4,31340.0,80.641,80.922,80.641,80.8348,31340.0
2020-06-25 15:20:00,83.39,83.62,83.24,83.56,89830.0,80.8251,81.048,80.6797,80.9899,89830.0
2020-06-25 15:25:00,83.53,83.99,83.48,83.86,56528.0,80.9608,81.4067,80.9124,81.2807,56528.0
2020-06-25 15:30:00,83.84,84.11,83.65,84.05,90796.0,81.2613,81.523,81.0771,81.4648,90796.0
2020-06-25 15:35:00,84.06,84.07,83.75,83.9,63454.0,81.4745,81.4842,81.174,81.3194,63454.0
2020-06-25 15:40:00,83.93,84.08,83.92,84.05,44259.0,81.3485,81.4939,81.3388,81.4648,44259.0
2020-06-25 15:45:00,84.03,84.12,83.8,83.81,68877.0,81.4454,81.5327,81.2225,81.2322,68877.0
2020-06-25 15:50:00,83.82,84.04,83.8,83.94,93585.0,81.2419,81.4551,81.2225,81.3582,93585.0
2020-06-25 15:55:00,83.94,84.12,83.89,83.98,143756.0,81.3582,81.5327,81.3097,81.397,143756.0
2020-06-26 09:30:00,83.49,83.85,82.95,83.55,100059.0,80.922,81.271,80.3987,80.9802,100059.0
2020-06-26 09:35:00,83.54,83.95,83.14,83.91,76056.0,80.9705,81.3679,80.5828,81.3291,76056.0
2020-06-26 09:40:00,83.85,83.86,82.69,82.9,78333.0,81.271,81.2807,80.1466,80.3502,78333.0
2020-06-26 09:45:00,82.8,82.89,82.32,82.5,87370.0,80.2533,80.3405,79.788,79.9625,87370.0
2020-06-26 09:50:00,82.54,82.65,82.25,82.58,75177.0,80.0013,80.1079,79.7202,80.04,75177.0
2020-06-26 09:55:00,82.43,82.55,82.22,82.45,44418.0,79.8946,80.011,79.6911,79.914,44418.0
2020-06-26 10:00:00,82.42,82.64,81.88,81.9,50920.0,79.885,80.0982,79.3616,79.3809,50920.0
2020-06-26 10:05:00,81.91,82.16,81.64,81.75,51377.0,79.3906,79.633,79.1289,79.2356,51377.0
2020-06-26 10:10:00,81.73,81.74,81.33,81.41,59072.0,79.2162,79.2259,78.8285,78.906,59072.0
2020-06-26 10:15:00,81.41,81.58,81.29,81.33,56047.0,78.906,79.0708,78.7897,78.8285,56047.0
2020-06-26 10:20:00,81.33,81.4,80.94,81.17,95807.0,78.8285,78.8963,78.4505,78.6734,95807.0
2020-06-26 10:25:00,81.16,81.54,81.15,81.49,39676.0,78.6637,79.032,78.654,78.9836,39676.0
2020-06-26 10:30:00,81.46,81.53,80.77,80.81,64480.0,78.9545,79.0223,78.2857,78.3245,64480.0
2020-06-26 10:35:00,80.85,80.85,80.39,80.5,72045.0,78.3632,78.3632,77.9174,78.024,72045.0
2020-06-26 10:40:00,80.47,80.97,80.44,80.83,72618.0,77.9949,78.4796,77.9659,78.3439,72618.0
2020-06-26 10:45:00,80.81,81.17,80.73,80.73,69433.0,78.3245,78.6734,78.2469,78.2469,69433.0
2020-06-26 10:50:00,80.75,81.22,80.51,80.83,54493.0,78.2663,78.7219,78.0337,78.3439,54493.0
2020-06-26 10:55:00,80.8,80.96,80.66,80.76,75108.0,78.3148,78.4699,78.1791,78.276,75108.0
2020-06-26 11:00:00,80.84,81.21,80.72,81.21,41954.0,78.3536,78.7122,78.2372,78.7122,41954.0
2020-06-26 11:05:00,81.21,81.28,81.03,81.09,48977.0,78.7122,78.78,78.5377,78.5959,48977.0
2020-06-26 11:10:00,81.09,81.09,80.76,80.84,50513.0,78.5959,78.5959,78.276,78.3536,50513.0
2020-06-26 11:15:00,80.86,80.87,80.63,80.79,21370.0,78.3729,78.3826,78.15,78.3051,21370.0
2020-06-26 11:20:00,80.8,81.14,80.76,81.12,27343.0,78.3148,78.6443,78.276,78.6249,27343.0
2020-06-26 11:25:00,81.03,81.22,80.97,81.17,27170.0,78.5377,78.7219,78.4796,78.6734,27170.0
2020-06-26 11:30:00,81.24,81.31,81.08,81.28,51798.0,78.7412,78.8091,78.5862,78.78,51798.0
2020-06-26 11:35:00,81.33,81.74,81.3,81.62,26731.0,78.8285,79.2259,78.7994,79.1096,26731.0
2020-06-26 11:40:00,81.59,81.59,81.22,81.24,18094.0,79.0805,79.0805,78.7219,78.7412,18094.0
2020-06-26 11:45:00,81.23,81.29,81.05,81.12,25271.0,78.7316,78.7897,78.5571,78.6249,25271.0
2020-06-26 11:50:00,81.13,81.15,80.85,80.85,21950.0,78.6346,78.654,78.3632,78.3632,21950.0
2020-06-26 11:55:00,80.88,81.25,80.88,81.04,28859.0,78.3923,78.7509,78.3923,78.5474,28859.0
2020-06-26 12:00:00,81.02,81.06,80.87,81.01,48557.0,78.528,78.5668,78.3826,78.5183,48557.0
2020-06-26 12:05:00,81.02,81.04,80.88,80.91,30016.0,78.528,78.5474,78.3923,78.4214,30016.0
2020-06-26 12:10:00,80.89,81.18,80.89,80.98,36088.0,78.402,78.6831,78.402,78.4892,36088.0
2020-06-26 12:15:00,81.0,81.06,80.89,81.02,37739.0,78.5086,78.5668,78.402,78.528,37739.0
2020-06-26 12:20:00,81.0,81.5,80.91,81.48,38985.0,78.5086,78.9933,78.4214,78.9739,38985.0
2020-06-26 12:25:00,81.48,81.61,81.41,81.5,24915.0,78.9739,79.0999,78.906,78.9933,24915.0
2020-06-26 12:30:00,81.49,81.54,81.38,81.47,79541.0,78.9836,79.032,78.8769,78.9642,79541.0
2020-06-26 12:35:00,81.46,81.7,81.45,81.7,32817.0,78.9545,79.1871,78.9448,79.1871,32817.0
2020-06-26 12:40:00,81.7,81.75,81.62,81.75,43636.0,79.1871,79.2356,79.1096,79.2356,43636.0
2020-06-26 12:45:00,81.73,81.76,81.5,81.57,62067.0,79.2162,79.2453,78.9933,79.0611,62067.0
2020-06-26 12:50:00,81.59,81.62,81.3,81.33,76263.0,79.0805,79.1096,78.7994,78.8285,76263.0
2020-06-26 12:55:00,81.33,81.36,81.23,81.25,32369.0,78.8285,78.8576,78.7316,78.7509,32369.0
2020-06-26 13:00:00,81.24,81.54,81.15,81.49,50173.0,78.7412,79.032,78.654,78.9836,50173.0
2020-06-26 13:05:00,81.49,81.72,81.48,81.68,33684.0,78.9836,79.2065,78.9739,79.1677,33684.0
2020-06-26 13:10:00,81.64,81.7,81.42,81.43,34218.0,79.1289,79.1871,78.9157,78.9254,34218.0
2020-06-26 13:15:00,81.44,81.54,81.36,81.43,30257.0,78.9351,79.032,78.8576,78.9254,30257.0
2020-06-26 13:20:00,81.43,81.55,81.34,81.48,26872.0,78.9254,79.0417,78.8382,78.9739,26872.0
2020-06-26 13:25:00,81.45,81.46,81.19,81.22,31043.0,78.9448,78.9545,78.6928,78.7219,31043.0
2020-06-26 13:30:00,81.22,81.25,81.1,81.16,42283.0,78.7219,78.7509,78.6056,78.6637,42283.0
2020-06-26 13:35:00,81.16,81.26,81.02,81.16,32712.0,78.6637,78.7606,78.528,78.6637,32712.0
2020-06-26 13:40:00,81.18,81.23,81.09,81.11,23505.0,78.6831,78.7316,78.5959,78.6152,23505.0
2020-06-26 13:45:00,81.1,81.28,81.07,81.26,17349.0,78.6056,78.78,78.5765,78.7606,17349.0
2020-06-26 13:50:00,81.28,81.32,81.11,81.2,20260.0,78.78,78.8188,78.6152,78.7025,20260.0
2020-06-26 13:55:00,81.23,81.23,81.03,81.04,27416.0,78.7316,78.7316,78.5377,78.5474,27416.0
2020-06-26 14:00:00,81.01,81.06,80.93,80.99,72006.0,78.5183,78.5668,78.4408,78.4989,72006.0
2020-06-26 14:05:00,81.01,81.18,80.95,81.1,45245.0,78.5183,78.6831,78.4602,78.6056,45245.0
2020-06-26 14:10:00,81.1,81.14,80.88,80.9,38923.0,78.6056,78.6443,78.3923,78.4117,38923.0
2020-06-26 14:15:00,80.89,80.96,80.8,80.87,24984.0,78.402,78.4699,78.3148,78.3826,24984.0
2020-06-26 14:20:00,80.85,81.03,80.82,80.88,40365.0,78.3632,78.5377,78.3342,78.3923,40365.0
2020-06-26 14:25:00,80.88,81.02,80.73,81.01,40792.0,78.3923,78.528,78.2469,78.5183,40792.0
2020-06-26 14:30:00,81.02,81.34,80.97,81.2,24614.0,78.528,78.8382,78.4796,78.7025,24614.0
2020-06-26 14:35:00,81.18,81.21,81.02,81.06,21787.0,78.6831,78.7122,78.528,78.5668,21787.0
2020-06-26 14:40:00,81.06,81.3,81.05,81.19,29835.0,78.5668,78.7994,78.5571,78.6928,29835.0
2020-06-26 14:45:00,81.18,81.3,81.04,81.3,33966.0,78.6831,78.7994,78.5474,78.7994,33966.0
2020-06-26 14:50:00,81.23,81.65,81.23,81.62,30042.0,78.7316,79.1386,78.7316,79.1096,30042.0
2020-06-26 14:55:00,81.61,81.69,81.46,81.6,32808.0,79.0999,79.1774,78.9545,79.0902,32808.0
2020-06-26 15:00:00,81.62,81.94,81.6,81.83,152764.0,79.1096,79.4197,79.0902,79.3131,152764.0
2020-06-26 15:05:00,81.83,81.87,81.56,81.67,58951.0,79.3131,79.3519,79.0514,79.158,58951.0
2020-06-26 15:10:00,81.67,81.85,81.56,81.8,66073.0,79.158,79.3325,79.0514,79.284,66073.0
2020-06-26 15:15:00,81.79,81.9,81.37,81.41,83167.0,79.2743,79.3809,78.8672,78.906,83167.0
2020-06-26 15:20:00,81.42,81.43,81.31,81.31,33629.0,78.9157,78.9254,78.8091,78.8091,33629.0
2020-06-26 15:25:00,81.25,81.58,81.17,81.55,110192.0,78.7509,79.0708,78.6734,79.0417,110192.0
2020-06-26 15:30:00,81.55,81.56,81.22,81.31,79013.0,79.0417,79.0514,78.7219,78.8091,79013.0
2020-06-26 15:35:00,81.26,81.28,80.87,80.92,249535.0,78.7606,78.78,78.3826,78.4311,249535.0
2020-06-26 15:40:00,80.91,81.08,80.7,80.75,314090.0,78.4214,78.5862,78.2179,78.2663,314090.0
2020-06-26 15:45:00,80.75,81.17,80.69,80.95,136228.0,78.2663,78.6734,78.2082,78.4602,136228.0
2020-06-26 15:50:00,80.94,81.28,80.55,80.67,254365.0,78.4505,78.78,78.0725,78.1888,254365.0
2020-06-26 15:55:00,80.75,80.94,80.58,80.88,351148.0,78.2663,78.4505,78.1015,78.3923,351148.0
2020-06-29 09:30:00,81.53,81.79,80.62,80.71,96582.0,79.0223,79.2743,78.1403,78.2275,96582.0
2020-06-29 09:35:00,80.81,81.4,80.65,80.73,59690.0,78.3245,78.8963,78.1694,78.2469,59690.0
2020-06-29 09:40:00,80.72,81.17,80.26,80.85,63713.0,78.2372,78.6734,77.7914,78.3632,63713.0
2020-06-29 09:45:00,80.82,81.34,80.78,81.34,65986.0,78.3342,78.8382,78.2954,78.8382,65986.0
2020-06-29 09:50:00,81.38,81.91,81.23,81.7,57522.0,78.8769,79.3906,78.7316,79.1871,57522.0
2020-06-29 09:55:00,81.68,81.84,81.58,81.65,47815.0,79.1677,79.3228,79.0708,79.1386,47815.0
2020-06-29 10:00:00,81.65,82.46,81.58,82.38,84386.0,79.1386,79.9237,79.0708,79.8462,84386.0
2020-06-29 10:05:00,82.38,82.54,82.11,82.29,58245.0,79.8462,80.0013,79.5845,79.759,58245.0
2020-06-29 10:10:00,82.29,82.43,81.94,82.06,38672.0,79.759,79.8946,79.4197,79.536,38672.0
2020-06-29 10:15:00,82.1,82.73,82.05,82.54,67586.0,79.5748,80.1854,79.5263,80.0013,67586.0
2020-06-29 10:20:00,82.59,82.72,82.37,82.63,50875.0,80.0497,80.1757,79.8365,80.0885,50875.0
2020-06-29 10:25:00,82.63,82.95,82.61,82.95,71009.0,80.0885,80.3987,80.0691,80.3987,71009.0
2020-06-29 10:30:00,82.95,83.54,82.95,83.51,40464.0,80.3987,80.9705,80.3987,80.9414,40464.0
2020-06-29 10:35:00,83.54,84.28,83.26,84.26,87534.0,80.9705,81.6877,80.6991,81.6684,87534.0
2020-06-29 10:40:00,84.28,84.3,83.73,83.82,61684.0,81.6877,81.7071,81.1547,81.2419,61684.0
2020-06-29 10:45:00,83.86,84.5,83.85,84.31,54995.0,81.2807,81.901,81.271,81.7168,54995.0
2020-06-29 10:50:00,84.3,84.57,83.88,83.93,91203.0,81.7071,81.9688,81.3,81.3485,91203.0
2020-06-29 10:55:00,83.89,83.99,83.62,83.86,35283.0,81.3097,81.4067,81.048,81.2807,35283.0
2020-06-29 11:00:00,83.88,84.37,83.87,84.21,70658.0,81.3,81.775,81.2904,81.6199,70658.0
2020-06-29 11:05:00,84.13,84.26,83.88,83.97,27887.0,81.5424,81.6684,81.3,81.3873,27887.0
2020-06-29 11:10:00,83.98,83.98,83.55,83.64,32306.0,81.397,81.397,80.9802,81.0674,32306.0
2020-06-29 11:15:00,83.64,83.69,83.12,83.32,63961.0,81.0674,81.1159,80.5634,80.7573,63961.0
2020-06-29 11:20:00,83.38,83.59,83.22,83.54,20027.0,80.8154,81.019,80.6603,80.9705,20027.0
2020-06-29 11:25:00,83.55,84.05,83.55,83.95,26208.0,80.9802,81.4648,80.9802,81.3679,26208.0
2020-06-29 11:30:00,83.96,84.12,83.75,84.01,16876.0,81.3776,81.5327,81.174,81.426,16876.0
2020-06-29 11:35:00,84.02,84.31,83.93,84.3,46853.0,81.4357,81.7168,81.3485,81.7071,46853.0
2020-06-29 11:40:00,84.3,84.49,84.22,84.49,33958.0,81.7071,81.8913,81.6296,81.8913,33958.0
2020-06-29 11:45:00,84.48,84.56,84.18,84.4,93029.0,81.8816,81.9591,81.5908,81.8041,93029.0
2020-06-29 11:50:00,84.38,84.43,84.22,84.23,30382.0,81.7847,81.8331,81.6296,81.6393,30382.0
2020-06-29 11:55:00,84.24,84.33,84.17,84.21,41949.0,81.649,81.7362,81.5811,81.6199,41949.0
2020-06-29 12:00:00,84.23,84.71,84.23,84.68,16807.0,81.6393,82.1045,81.6393,82.0754,16807.0
2020-06-29 12:05:00,84.69,84.78,84.49,84.62,13933.0,82.0851,82.1724,81.8913,82.0173,13933.0
2020-06-29 12:10:00,84.59,84.75,84.47,84.7,14415.0,81.9882,82.1433,81.8719,82.0948,14415.0
2020-06-29 12:15:00,84.68,85.17,84.68,85.15,50236.0,82.0754,82.5504,82.0754,82.531,50236.0
2020-06-29 12:20:00,85.16,85.32,85.08,85.26,68417.0,82.5407,82.6958,82.4631,82.6376,68417.0
2020-06-29 12:25:00,85.25,85.35,85.02,85.26,93927.0,82.6279,82.7248,82.405,82.6376,93927.0
2020-06-29 12:30:00,85.26,85.7,85.23,85.6,36411.0,82.6376,83.0641,82.6085,82.9671,36411.0
2020-06-29 12:35:00,85.56,85.57,85.27,85.37,39681.0,82.9284,82.9381,82.6473,82.7442,39681.0
2020-06-29 12:40:00,85.36,85.72,85.33,85.64,26262.0,82.7345,83.0835,82.7054,83.0059,26262.0
2020-06-29 12:45:00,85.62,85.77,85.61,85.65,27877.0,82.9865,83.1319,82.9768,83.0156,27877.0
2020-06-29 12:50:00,85.63,85.78,85.63,85.64,32446.0,82.9962,83.1416,82.9962,83.0059,32446.0
2020-06-29 12:55:00,85.67,85.67,85.17,85.28,31310.0,83.035,83.035,82.5504,82.657,31310.0
2020-06-29 13:00:00,85.32,85.36,84.97,85.1,20918.0,82.6958,82.7345,82.3565,82.4825,20918.0
2020-06-29 13:05:00,85.1,85.22,85.05,85.2,22787.0,82.4825,82.5988,82.4341,82.5794,22787.0
2020-06-29 13:10:00,85.26,85.6,85.24,85.55,26321.0,82.6376,82.9671,82.6182,82.9187,26321.0
2020-06-29 13:15:00,85.53,85.8,85.47,85.78,53004.0,82.8993,83.161,82.8411,83.1416,53004.0
2020-06-29 13:20:00,85.78,86.0,85.71,85.94,62875.0,83.1416,83.3548,83.0738,83.2967,62875.0
2020-06-29 13:25:00,85.96,86.0,85.94,85.95,113945.0,83.3161,83.3548,83.2967,83.3064,113945.0
2020-06-29 13:30:00,85.93,86.0,85.81,85.92,91316.0,83.287,83.3548,83.1707,83.2773,91316.0
2020-06-29 13:35:00,85.86,86.0,85.86,85.99,52394.0,83.2191,83.3548,83.2191,83.3451,52394.0
2020-06-29 13:40:00,85.99,86.0,85.75,85.92,30596.0,83.3451,83.3548,83.1125,83.2773,30596.0
2020-06-29 13:45:00,85.91,85.95,85.56,85.6,35319.0,83.2676,83.3064,82.9284,82.9671,35319.0
2020-06-29 13:50:00,85.59,85.62,85.42,85.51,25073.0,82.9575,82.9865,82.7927,82.8799,25073.0
2020-06-29 13:55:00,85.52,85.53,85.39,85.5,13964.0,82.8896,82.8993,82.7636,82.8702,13964.0
2020-06-29 14:00:00,85.47,85.65,85.45,85.63,17748.0,82.8411,83.0156,82.8218,82.9962,17748.0
2020-06-29 14:05:00,85.63,85.66,85.33,85.36,15185.0,82.9962,83.0253,82.7054,82.7345,15185.0
2020-06-29 14:10:00,85.38,85.55,85.36,85.45,13368.0,82.7539,82.9187,82.7345,82.8218,13368.0
2020-06-29 14:15:00,85.48,85.84,85.47,85.67,17733.0,82.8508,83.1998,82.8411,83.035,17733.0
2020-06-29 14:20:00,85.65,85.8,85.59,85.6,18554.0,83.0156,83.161,82.9575,82.9671,18554.0
2020-06-29 14:25:00,85.57,85.7,85.43,85.44,24770.0,82.9381,83.0641,82.8024,82.8121,24770.0
2020-06-29 14:30:00,85.42,85.58,85.37,85.37,28852.0,82.7927,82.9478,82.7442,82.7442,28852.0
2020-06-29 14:35:00,85.39,85.59,85.31,85.53,36557.0,82.7636,82.9575,82.6861,82.8993,36557.0
2020-06-29 14:40:00,85.53,85.77,85.47,85.66,18594.0,82.8993,83.1319,82.8411,83.0253,18594.0
2020-06-29 14:45:00,85.7,85.73,85.43,85.56,32171.0,83.0641,83.0931,82.8024,82.9284,32171.0
2020-06-29 14:50:00,85.58,85.64,85.34,85.56,25279.0,82.9478,83.0059,82.7151,82.9284,25279.0
2020-06-29 14:55:00,85.58,85.76,85.5,85.52,35885.0,82.9478,83.1222,82.8702,82.8896,35885.0
2020-06-29 15:00:00,85.53,85.55,85.2,85.33,30277.0,82.8993,82.9187,82.5794,82.7054,30277.0
2020-06-29 15:05:00,85.29,85.32,85.17,85.26,26085.0,82.6667,82.6958,82.5504,82.6376,26085.0
2020-06-29 15:10:00,85.26,85.28,85.01,85.23,58148.0,82.6376,82.657,82.3953,82.6085,58148.0
2020-06-29 15:15:00,85.23,85.63,85.23,85.6,94718.0,82.6085,82.9962,82.6085,82.9671,94718.0
2020-06-29 15:20:00,85.59,85.79,85.58,85.67,46122.0,82.9575,83.1513,82.9478,83.035,46122.0
2020-06-29 15:25:00,85.67,85.84,85.62,85.78,42314.0,83.035,83.1998,82.9865,83.1416,42314.0
2020-06-29 15:30:00,85.76,86.09,85.75,86.07,80528.0,83.1222,83.4421,83.1125,83.4227,80528.0
2020-06-29 15:35:00,86.07,86.1,85.8,85.84,59488.0,83.4227,83.4518,83.161,83.1998,59488.0
2020-06-29 15:40:00,85.84,85.91,85.56,85.64,67593.0,83.1998,83.2676,82.9284,83.0059,67593.0
2020-06-29 15:45:00,85.67,85.83,85.52,85.66,76479.0,83.035,83.1901,82.8896,83.0253,76479.0
2020-06-29 15:50:00,85.7,86.33,85.7,86.3,186213.0,83.0641,83.6747,83.0641,83.6456,186213.0
2020-06-29 15:55:00,86.32,86.61,86.21,86.57,354141.0,83.665,83.9461,83.5584,83.9073,354141.0
2020-06-30 09:30:00,85.35,85.98,84.71,85.01,83058.0,82.7248,83.3355,82.1045,82.3953,83058.0
2020-06-30 09:35:00,85.12,85.79,84.94,84.94,77159.0,82.5019,83.1513,82.3274,82.3274,77159.0
2020-06-30 09:40:00,84.92,84.94,84.47,84.64,100364.0,82.3081,82.3274,81.8719,82.0367,100364.0
2020-06-30 09:45:00,84.69,85.04,84.39,84.53,118854.0,82.0851,82.4244,81.7944,81.9301,118854.0
2020-06-30 09:50:00,84.53,84.53,84.0,84.22,67730.0,81.9301,81.9301,81.4164,81.6296,67730.0
2020-06-30 09:55:00,84.22,84.69,84.0,84.69,55391.0,81.6296,82.0851,81.4164,82.0851,55391.0
2020-06-30 10:00:00,84.78,84.94,84.25,84.3,56151.0,82.1724,82.3274,81.6587,81.7071,56151.0
2020-06-30 10:05:00,84.36,85.43,84.23,85.29,46592.0,81.7653,82.8024,81.6393,82.6667,46592.0
2020-06-30 10:10:00,85.3,85.32,84.64,84.81,60175.0,82.6764,82.6958,82.0367,82.2014,60175.0
2020-06-30 10:15:00,84.72,84.81,84.34,84.77,32993.0,82.1142,82.2014,81.7459,82.1627,32993.0
2020-06-30 10:20:00,84.78,85.49,84.7,85.4,53961.0,82.1724,82.8605,82.0948,82.7733,53961.0
2020-06-30 10:25:00,85.39,85.51,84.78,85.05,42740.0,82.7636,82.8799,82.1724,82.4341,42740.0
2020-06-30 10:30:00,85.04,85.06,84.72,84.82,23876.0,82.4244,82.4438,82.1142,82.2111,23876.0
2020-06-30 10:35:00,84.79,85.23,84.77,85.12,40911.0,82.1821,82.6085,82.1627,82.5019,40911.0
2020-06-30 10:40:00,85.21,85.56,85.14,85.55,28487.0,82.5891,82.9284,82.5213,82.9187,28487.0
2020-06-30 10:45:00,85.49,86.05,85.37,86.0,32938.0,82.8605,83.4033,82.7442,83.3548,32938.0
2020-06-30 10:50:00,86.05,86.29,85.93,86.2,61848.0,83.4033,83.6359,83.287,83.5487,61848.0
2020-06-30 10:55:00,86.18,86.51,86.02,86.42,42134.0,83.5293,83.8492,83.3742,83.7619,42134.0
2020-06-30 11:00:00,86.42,86.67,86.34,86.56,36679.0,83.7619,84.0042,83.6844,83.8976,36679.0
2020-06-30 11:05:00,86.54,86.65,86.26,86.38,42826.0,83.8782,83.9848,83.6068,83.7232,42826.0
2020-06-30 11:10:00,86.38,86.4,86.01,86.11,44370.0,83.7232,83.7425,83.3645,83.4615,44370.0
2020-06-30 11:15:00,86.2,86.37,85.97,86.32,28915.0,83.5487,83.7135,83.3258,83.665,28915.0
2020-06-30 11:20:00,86.31,86.35,86.11,86.25,12412.0,83.6553,83.6941,83.4615,83.5972,12412.0
2020-06-30 11:25:00,86.25,86.36,85.95,86.03,14465.0,83.5972,83.7038,83.3064,83.3839,14465.0
2020-06-30 11:30:00,85.96,86.21,85.78,85.92,21230.0,83.3161,83.5584,83.1416,83.2773,21230.0
2020-06-30 11:35:00,85.94,86.3,85.89,86.27,21883.0,83.2967,83.6456,83.2482,83.6165,21883.0
2020-06-30 11:40:00,86.32,86.42,86.17,86.33,29591.0,83.665,83.7619,83.5196,83.6747,29591.0
2020-06-30 11:45:00,86.36,86.41,86.16,86.28,30769.0,83.7038,83.7522,83.5099,83.6262,30769.0
2020-06-30 11:50:00,86.26,86.38,86.12,86.38,53621.0,83.6068,83.7232,83.4712,83.7232,53621.0
2020-06-30 11:55:00,86.38,86.49,86.25,86.41,34983.0,83.7232,83.8298,83.5972,83.7522,34983.0
2020-06-30 12:00:00,86.47,86.47,86.15,86.27,23156.0,83.8104,83.8104,83.5002,83.6165,23156.0
2020-06-30 12:05:00,86.26,86.55,86.23,86.54,30965.0,83.6068,83.8879,83.5778,83.8782,30965.0
2020-06-30 12:10:00,86.53,86.81,86.53,86.7,34016.0,83.8685,84.1399,83.8685,84.0333,34016.0
2020-06-30 12:15:00,86.69,86.92,86.66,86.77,41355.0,84.0236,84.2465,83.9945,84.1012,41355.0
2020-06-30 12:20:00,86.74,86.77,86.61,86.67,13980.0,84.0721,84.1012,83.9461,84.0042,13980.0
2020-06-30 12:25:00,86.71,86.79,86.53,86.55,12336.0,84.043,84.1205,83.8685,83.8879,12336.0
2020-06-30 12:30:00,86.53,86.6,86.22,86.25,33358.0,83.8685,83.9364,83.5681,83.5972,33358.0
2020-06-30 12:35:00,86.26,86.45,86.15,86.41,25761.0,83.6068,83.791,83.5002,83.7522,25761.0
2020-06-30 12:40:00,86.41,86.43,86.01,86.2,13611.0,83.7522,83.7716,83.3645,83.5487,13611.0
2020-06-30 12:45:00,86.23,86.23,85.91,86.09,9991.0,83.5778,83.5778,83.2676,83.4421,9991.0
2020-06-30 12:50:00,86.11,86.19,86.01,86.09,10852.0,83.4615,83.539,83.3645,83.4421,10852.0
2020-06-30 12:55:00,86.13,86.21,86.01,86.03,5576.0,83.4808,83.5584,83.3645,83.3839,5576.0
2020-06-30 13:00:00,86.04,86.16,85.92,86.02,16434.0,83.3936,83.5099,83.2773,83.3742,16434.0
2020-06-30 13:05:00,86.04,86.11,85.85,85.91,21942.0,83.3936,83.4615,83.2095,83.2676,21942.0
2020-06-30 13:10:00,85.89,85.91,85.65,85.72,23945.0,83.2482,83.2676,83.0156,83.0835,23945.0
2020-06-30 13:15:00,85.73,85.73,85.45,85.48,28449.0,83.0931,83.0931,82.8218,82.8508,28449.0
2020-06-30 13:20:00,85.47,85.69,85.36,85.51,28478.0,82.8411,83.0544,82.7345,82.8799,28478.0
2020-06-30 13:25:00,85.49,85.54,85.4,85.48,22636.0,82.8605,82.909,82.7733,82.8508,22636.0
2020-06-30 13:30:00,85.48,85.59,85.35,85.42,18269.0,82.8508,82.9575,82.7248,82.7927,18269.0
2020-06-30 13:35:00,85.39,85.52,85.37,85.47,14546.0,82.7636,82.8896,82.7442,82.8411,14546.0
2020-06-30 13:40:00,85.47,85.5,85.35,85.36,13581.0,82.8411,82.8702,82.7248,82.7345,13581.0
2020-06-30 13:45:00,85.38,85.64,85.35,85.59,19823.0,82.7539,83.0059,82.7248,82.9575,19823.0
2020-06-30 13:50:00,85.57,85.77,85.43,85.76,22774.0,82.9381,83.1319,82.8024,83.1222,22774.0
2020-06-30 13:55:00,85.79,85.86,85.66,85.69,17163.0,83.1513,83.2191,83.0253,83.0544,17163.0
2020-06-30 14:00:00,85.73,85.8,85.55,85.8,16611.0,83.0931,83.161,82.9187,83.161,16611.0
2020-06-30 14:05:00,85.83,85.84,85.62,85.75,14743.0,83.1901,83.1998,82.9865,83.1125,14743.0
2020-06-30 14:10:00,85.77,85.77,85.55,85.58,14298.0,83.1319,83.1319,82.9187,82.9478,14298.0
2020-06-30 14:15:00,85.55,85.78,85.47,85.56,45670.0,82.9187,83.1416,82.8411,82.9284,45670.0
2020-06-30 14:20:00,85.55,85.73,85.51,85.7,47413.0,82.9187,83.0931,82.8799,83.0641,47413.0
2020-06-30 14:25:00,85.7,85.73,85.53,85.73,25831.0,83.0641,83.0931,82.8993,83.0931,25831.0
2020-06-30 14:30:00,85.73,85.76,85.28,85.28,47214.0,83.0931,83.1222,82.657,82.657,47214.0
2020-06-30 14:35:00,85.27,85.3,85.12,85.25,24668.0,82.6473,82.6764,82.5019,82.6279,24668.0
2020-06-30 14:40:00,85.27,85.32,85.22,85.3,25839.0,82.6473,82.6958,82.5988,82.6764,25839.0
2020-06-30 14:45:00,85.3,85.39,85.07,85.37,53039.0,82.6764,82.7636,82.4534,82.7442,53039.0
2020-06-30 14:50:00,85.38,85.38,85.21,85.24,29400.0,82.7539,82.7539,82.5891,82.6182,29400.0
2020-06-30 14:55:00,85.24,85.31,85.15,85.29,22780.0,82.6182,82.6861,82.531,82.6667,22780.0
2020-06-30 15:00:00,85.28,85.31,85.09,85.14,25955.0,82.657,82.6861,82.4728,82.5213,25955.0
2020-06-30 15:05:00,85.13,85.37,85.12,85.28,27521.0,82.5116,82.7442,82.5019,82.657,27521.0
2020-06-30 15:10:00,85.28,85.59,85.25,85.59,20758.0,82.657,82.9575,82.6279,82.9575,20758.0
2020-06-30 15:15:00,85.6,86.09,85.43,86.06,27075.0,82.9671,83.4421,82.8024,83.413,27075.0
2020-06-30 15:20:00,86.04,86.23,86.03,86.18,30399.0,83.3936,83.5778,83.3839,83.5293,30399.0
2020-06-30 15:25:00,86.21,86.34,86.06,86.14,26722.0,83.5584,83.6844,83.413,83.4905,26722.0
2020-06-30 15:30:00,86.16,86.37,86.11,86.28,82898.0,83.5099,83.7135,83.4615,83.6262,82898.0
2020-06-30 15:35:00,86.26,86.26,86.03,86.05,58977.0,83.6068,83.6068,83.3839,83.4033,58977.0
2020-06-30 15:40:00,86.07,86.16,85.8,85.83,51215.0,83.4227,83.5099,83.161,83.1901,51215.0
2020-06-30 15:45:00,85.82,86.0,85.66,85.73,124976.0,83.1804,83.3548,83.0253,83.0931,124976.0
2020-06-30 15:50:00,85.74,86.02,85.67,85.73,141309.0,83.1028,83.3742,83.035,83.0931,141309.0
2020-06-30 15:55:00,85.75,85.83,85.58,85.73,187342.0,83.1125,83.1901,82.9478,83.0931,187342.0
2020-07-01 09:30:00,87.01,88.02,86.33,88.0,496075.0,84.3338,85.3127,83.6747,85.2933,496075.0
2020-07-01 09:35:00,88.0,89.0,87.91,88.78,427569.0,85.2933,86.2626,85.2061,86.0493,427569.0
2020-07-01 09:40:00,88.74,89.81,88.74,89.36,171117.0,86.0106,87.0477,86.0106,86.6115,171117.0
2020-07-01 09:45:00,89.32,89.61,89.03,89.3,126375.0,86.5727,86.8538,86.2916,86.5533,126375.0
2020-07-01 09:50:00,89.34,89.83,89.32,89.58,117054.0,86.5921,87.067,86.5727,86.8247,117054.0
2020-07-01 09:55:00,89.59,89.93,89.35,89.61,180817.0,86.8344,87.164,86.6018,86.8538,180817.0
2020-07-01 10:00:00,89.6,90.23,89.59,89.79,312366.0,86.8441,87.4547,86.8344,87.0283,312366.0
2020-07-01 10:05:00,89.77,89.93,89.44,89.72,61992.0,87.0089,87.164,86.689,86.9604,61992.0
2020-07-01 10:10:00,89.72,90.5,89.63,90.46,61369.0,86.9604,87.7164,86.8732,87.6777,61369.0
2020-07-01 10:15:00,90.47,90.5,89.85,90.08,69857.0,87.6874,87.7164,87.0864,87.3094,69857.0
2020-07-01 10:20:00,90.09,90.21,89.37,89.5,84738.0,87.319,87.4354,86.6212,86.7472,84738.0
2020-07-01 10:25:00,89.5,89.72,89.15,89.3,60100.0,86.7472,86.9604,86.408,86.5533,60100.0
2020-07-01 10:30:00,89.3,89.66,89.18,89.19,47829.0,86.5533,86.9023,86.437,86.4467,47829.0
2020-07-01 10:35:00,89.2,89.2,88.52,88.62,92754.0,86.4564,86.4564,85.7973,85.8943,92754.0
2020-07-01 10:40:00,88.66,88.75,88.02,88.02,53470.0,85.933,86.0203,85.3127,85.3127,53470.0
2020-07-01 10:45:00,88.02,88.02,87.5,87.68,240627.0,85.3127,85.3127,84.8087,84.9832,240627.0
2020-07-01 10:50:00,87.68,87.86,87.5,87.7,65065.0,84.9832,85.1576,84.8087,85.0026,65065.0
2020-07-01 10:55:00,87.68,88.15,87.54,88.15,22548.0,84.9832,85.4387,84.8475,85.4387,22548.0
2020-07-01 11:00:00,88.16,88.17,87.51,87.6,32709.0,85.4484,85.4581,84.8184,84.9056,32709.0
2020-07-01 11:05:00,87.5,87.99,87.5,87.98,88963.0,84.8087,85.2836,84.8087,85.2739,88963.0
2020-07-01 11:10:00,88.0,88.0,87.5,87.7,57445.0,85.2933,85.2933,84.8087,85.0026,57445.0
2020-07-01 11:15:00,87.68,87.83,87.0,87.01,73322.0,84.9832,85.1286,84.3241,84.3338,73322.0
2020-07-01 11:20:00,87.03,87.3,86.9,87.08,154834.0,84.3532,84.6149,84.2272,84.4016,154834.0
2020-07-01 11:25:00,87.12,87.16,86.63,86.76,36104.0,84.4404,84.4792,83.9655,84.0915,36104.0
2020-07-01 11:30:00,86.78,86.94,86.71,86.92,25139.0,84.1109,84.2659,84.043,84.2465,25139.0
2020-07-01 11:35:00,86.94,86.94,86.64,86.8,23017.0,84.2659,84.2659,83.9752,84.1302,23017.0
2020-07-01 11:40:00,86.76,86.95,86.59,86.91,36433.0,84.0915,84.2756,83.9267,84.2369,36433.0
2020-07-01 11:45:00,86.91,86.93,86.63,86.81,33629.0,84.2369,84.2562,83.9655,84.1399,33629.0
2020-07-01 11:50:00,86.81,87.12,86.81,87.07,26230.0,84.1399,84.4404,84.1399,84.3919,26230.0
2020-07-01 11:55:00,87.07,87.15,86.85,87.15,20820.0,84.3919,84.4695,84.1787,84.4695,20820.0
2020-07-01 12:00:00,87.19,87.25,87.06,87.19,27723.0,84.5082,84.5664,84.3822,84.5082,27723.0
2020-07-01 12:05:00,87.19,87.48,87.16,87.26,18760.0,84.5082,84.7893,84.4792,84.5761,18760.0
2020-07-01 12:10:00,87.26,87.71,87.21,87.64,38641.0,84.5761,85.0122,84.5276,84.9444,38641.0
2020-07-01 12:15:00,87.65,87.65,87.38,87.57,16484.0,84.9541,84.9541,84.6924,84.8766,16484.0
2020-07-01 12:20:00,87.57,87.57,87.24,87.28,12661.0,84.8766,84.8766,84.5567,84.5955,12661.0
2020-07-01 12:25:00,87.29,87.44,87.07,87.07,9007.0,84.6052,84.7506,84.3919,84.3919,9007.0
2020-07-01 12:30:00,87.08,87.28,87.02,87.04,11293.0,84.4016,84.5955,84.3435,84.3629,11293.0
2020-07-01 12:35:00,87.1,87.36,87.07,87.28,7365.0,84.421,84.673,84.3919,84.5955,7365.0
2020-07-01 12:40:00,87.28,87.33,87.08,87.2,33358.0,84.5955,84.6439,84.4016,84.5179,33358.0
2020-07-01 12:45:00,87.2,87.22,86.84,86.93,18663.0,84.5179,84.5373,84.169,84.2562,18663.0
2020-07-01 12:50:00,86.92,86.93,86.69,86.74,14519.0,84.2465,84.2562,84.0236,84.0721,14519.0
2020-07-01 12:55:00,86.79,86.93,86.69,86.93,8012.0,84.1205,84.2562,84.0236,84.2562,8012.0
2020-07-01 13:00:00,86.96,86.98,86.61,86.74,14773.0,84.2853,84.3047,83.9461,84.0721,14773.0
2020-07-01 13:05:00,86.74,86.84,86.67,86.79,15362.0,84.0721,84.169,84.0042,84.1205,15362.0
2020-07-01 13:10:00,86.79,86.89,86.71,86.73,18062.0,84.1205,84.2175,84.043,84.0624,18062.0
2020-07-01 13:15:00,86.71,86.71,86.5,86.53,21985.0,84.043,84.043,83.8395,83.8685,21985.0
2020-07-01 13:20:00,86.53,86.73,86.5,86.67,26221.0,83.8685,84.0624,83.8395,84.0042,26221.0
2020-07-01 13:25:00,86.65,86.65,86.53,86.53,13078.0,83.9848,83.9848,83.8685,83.8685,13078.0
2020-07-01 13:30:00,86.51,86.59,86.5,86.56,36256.0,83.8492,83.9267,83.8395,83.8976,36256.0
2020-07-01 13:35:00,86.57,86.87,86.56,86.85,11161.0,83.9073,84.1981,83.8976,84.1787,11161.0
2020-07-01 13:40:00,86.84,86.85,86.52,86.53,15567.0,84.169,84.1787,83.8588,83.8685,15567.0
2020-07-01 13:45:00,86.58,86.6,86.5,86.55,42267.0,83.917,83.9364,83.8395,83.8879,42267.0
2020-07-01 13:50:00,86.53,86.65,86.5,86.52,13707.0,83.8685,83.9848,83.8395,83.8588,13707.0
2020-07-01 13:55:00,86.5,86.75,86.5,86.73,11537.0,83.8395,84.0818,83.8395,84.0624,11537.0
2020-07-01 14:00:00,86.77,86.94,86.75,86.93,9900.0,84.1012,84.2659,84.0818,84.2562,9900.0
2020-07-01 14:05:00,86.94,87.08,86.74,86.94,17395.0,84.2659,84.4016,84.0721,84.2659,17395.0
2020-07-01 14:10:00,86.95,87.22,86.91,87.22,19270.0,84.2756,84.5373,84.2369,84.5373,19270.0
2020-07-01 14:15:00,87.29,87.31,87.08,87.27,10883.0,84.6052,84.6245,84.4016,84.5858,10883.0
2020-07-01 14:20:00,87.27,87.27,86.73,86.88,17531.0,84.5858,84.5858,84.0624,84.2078,17531.0
2020-07-01 14:25:00,86.91,87.0,86.8,86.91,6825.0,84.2369,84.3241,84.1302,84.2369,6825.0
2020-07-01 14:30:00,86.93,86.95,86.66,86.77,18817.0,84.2562,84.2756,83.9945,84.1012,18817.0
2020-07-01 14:35:00,86.74,86.81,86.68,86.69,22450.0,84.0721,84.1399,84.0139,84.0236,22450.0
2020-07-01 14:40:00,86.72,86.87,86.66,86.67,15745.0,84.0527,84.1981,83.9945,84.0042,15745.0
2020-07-01 14:45:00,86.67,86.82,86.63,86.81,7813.0,84.0042,84.1496,83.9655,84.1399,7813.0
2020-07-01 14:50:00,86.81,86.9,86.79,86.85,8716.0,84.1399,84.2272,84.1205,84.1787,8716.0
2020-07-01 14:55:00,86.83,86.89,86.72,86.85,14295.0,84.1593,84.2175,84.0527,84.1787,14295.0
2020-07-01 15:00:00,86.87,86.87,86.67,86.86,9900.0,84.1981,84.1981,84.0042,84.1884,9900.0
2020-07-01 15:05:00,86.87,87.0,86.61,86.98,47088.0,84.1981,84.3241,83.9461,84.3047,47088.0
2020-07-01 15:10:00,86.98,87.15,86.76,86.82,42029.0,84.3047,84.4695,84.0915,84.1496,42029.0
2020-07-01 15:15:00,86.84,86.96,86.79,86.95,12133.0,84.169,84.2853,84.1205,84.2756,12133.0
2020-07-01 15:20:00,86.96,87.13,86.9,87.12,13831.0,84.2853,84.4501,84.2272,84.4404,13831.0
2020-07-01 15:25:00,87.13,87.23,87.05,87.16,49443.0,84.4501,84.547,84.3725,84.4792,49443.0
2020-07-01 15:30:00,87.14,87.25,87.03,87.03,37324.0,84.4598,84.5664,84.3532,84.3532,37324.0
2020-07-01 15:35:00,87.02,87.04,86.81,86.83,25381.0,84.3435,84.3629,84.1399,84.1593,25381.0
2020-07-01 15:40:00,86.83,86.96,86.71,86.75,46785.0,84.1593,84.2853,84.043,84.0818,46785.0
2020-07-01 15:45:00,86.72,86.89,86.65,86.83,44035.0,84.0527,84.2175,83.9848,84.1593,44035.0
2020-07-01 15:50:00,86.8,86.81,86.5,86.53,134239.0,84.1302,84.1399,83.8395,83.8685,134239.0
2020-07-01 15:55:00,86.53,86.67,86.5,86.64,115235.0,83.8685,84.0042,83.8395,83.9752,115235.0
2020-07-02 09:30:00,89.75,89.85,89.23,89.77,152463.0,86.9895,87.0864,86.4855,87.0089,152463.0
2020-07-02 09:35:00,89.77,89.9,88.83,89.12,94013.0,87.0089,87.1349,86.0978,86.3789,94013.0
2020-07-02 09:40:00,89.11,89.24,88.64,88.69,44847.0,86.3692,86.4952,85.9136,85.9621,44847.0
2020-07-02 09:45:00,88.8,89.64,88.44,89.64,76180.0,86.0687,86.8829,85.7198,86.8829,76180.0
2020-07-02 09:50:00,89.68,89.99,89.66,89.83,162226.0,86.9217,87.2221,86.9023,87.067,162226.0
2020-07-02 09:55:00,89.8,90.23,89.77,89.94,82093.0,87.038,87.4547,87.0089,87.1737,82093.0
2020-07-02 10:00:00,89.89,89.98,89.52,89.52,52704.0,87.1252,87.2124,86.7666,86.7666,52704.0
2020-07-02 10:05:00,89.52,90.05,89.52,89.78,49526.0,86.7666,87.2803,86.7666,87.0186,49526.0
2020-07-02 10:10:00,89.77,89.78,89.07,89.19,43846.0,87.0089,87.0186,86.3304,86.4467,43846.0
2020-07-02 10:15:00,89.21,89.43,89.1,89.18,28321.0,86.4661,86.6793,86.3595,86.437,28321.0
2020-07-02 10:20:00,89.21,89.32,88.65,88.69,34199.0,86.4661,86.5727,85.9233,85.9621,34199.0
2020-07-02 10:25:00,88.69,88.82,88.2,88.2,61177.0,85.9621,86.0881,85.4872,85.4872,61177.0
2020-07-02 10:30:00,88.2,88.49,87.71,87.99,63536.0,85.4872,85.7683,85.0122,85.2836,63536.0
2020-07-02 10:35:00,88.04,88.12,87.79,87.79,37312.0,85.3321,85.4096,85.0898,85.0898,37312.0
2020-07-02 10:40:00,87.79,88.59,87.79,88.11,103984.0,85.0898,85.8652,85.0898,85.3999,103984.0
2020-07-02 10:45:00,88.13,88.15,87.72,87.8,25167.0,85.4193,85.4387,85.0219,85.0995,25167.0
2020-07-02 10:50:00,87.86,87.91,87.26,87.47,33848.0,85.1576,85.2061,84.5761,84.7796,33848.0
2020-07-02 10:55:00,87.36,87.48,87.0,87.05,23560.0,84.673,84.7893,84.3241,84.3725,23560.0
2020-07-02 11:00:00,87.08,87.25,87.0,87.21,144689.0,84.4016,84.5664,84.3241,84.5276,144689.0
2020-07-02 11:05:00,87.24,87.5,87.08,87.1,22290.0,84.5567,84.8087,84.4016,84.421,22290.0
2020-07-02 11:10:00,87.08,87.08,86.58,86.58,42009.0,84.4016,84.4016,83.917,83.917,42009.0
2020-07-02 11:15:00,86.59,86.89,86.26,86.83,68038.0,83.9267,84.2175,83.6068,84.1593,68038.0
2020-07-02 11:20:00,86.84,87.36,86.82,87.32,54999.0,84.169,84.673,84.1496,84.6342,54999.0
2020-07-02 11:25:00,87.26,87.66,87.22,87.66,39475.0,84.5761,84.9638,84.5373,84.9638,39475.0
2020-07-02 11:30:00,87.62,88.21,87.62,88.11,30182.0,84.925,85.4969,84.925,85.3999,30182.0
2020-07-02 11:35:00,88.11,88.22,88.08,88.12,34499.0,85.3999,85.5066,85.3709,85.4096,34499.0
2020-07-02 11:40:00,88.1,88.62,88.09,88.55,39825.0,85.3903,85.8943,85.3806,85.8264,39825.0
2020-07-02 11:45:00,88.56,88.83,88.54,88.64,74418.0,85.8361,86.0978,85.8167,85.9136,74418.0
2020-07-02 11:50:00,88.66,88.69,88.32,88.64,14076.0,85.933,85.9621,85.6035,85.9136,14076.0
2020-07-02 11:55:00,88.66,88.74,88.36,88.47,17678.0,85.933,86.0106,85.6423,85.7489,17678.0
2020-07-02 12:00:00,88.46,88.48,88.11,88.22,19666.0,85.7392,85.7586,85.3999,85.5066,19666.0
2020-07-02 12:05:00,88.23,88.4,88.2,88.39,13286.0,85.5163,85.681,85.4872,85.6713,13286.0
2020-07-02 12:10:00,88.41,88.47,88.24,88.24,31598.0,85.6907,85.7489,85.5259,85.5259,31598.0
2020-07-02 12:15:00,88.24,88.34,88.1,88.28,27768.0,85.5259,85.6229,85.3903,85.5647,27768.0
2020-07-02 12:20:00,88.26,88.3,87.98,88.08,34807.0,85.5453,85.5841,85.2739,85.3709,34807.0
2020-07-02 12:25:00,88.12,88.4,88.08,88.38,26559.0,85.4096,85.681,85.3709,85.6616,26559.0
2020-07-02 12:30:00,88.42,88.54,88.38,88.47,19138.0,85.7004,85.8167,85.6616,85.7489,19138.0
2020-07-02 12:35:00,88.4,88.54,88.23,88.54,22716.0,85.681,85.8167,85.5163,85.8167,22716.0
2020-07-02 12:40:00,88.54,88.62,88.36,88.4,33167.0,85.8167,85.8943,85.6423,85.681,33167.0
2020-07-02 12:45:00,88.38,88.53,88.36,88.48,13570.0,85.6616,85.807,85.6423,85.7586,13570.0
2020-07-02 12:50:00,88.47,88.78,88.47,88.52,60500.0,85.7489,86.0493,85.7489,85.7973,60500.0
2020-07-02 12:55:00,88.55,88.6,88.26,88.49,22273.0,85.8264,85.8749,85.5453,85.7683,22273.0
2020-07-02 13:00:00,88.48,88.59,88.4,88.52,20012.0,85.7586,85.8652,85.681,85.7973,20012.0
2020-07-02 13:05:00,88.5,88.69,88.46,88.55,11982.0,85.7779,85.9621,85.7392,85.8264,11982.0
2020-07-02 13:10:00,88.51,88.68,88.42,88.64,15653.0,85.7876,85.9524,85.7004,85.9136,15653.0
2020-07-02 13:15:00,88.65,88.74,88.58,88.63,17908.0,85.9233,86.0106,85.8555,85.9039,17908.0
2020-07-02 13:20:00,88.61,88.71,88.39,88.58,37625.0,85.8846,85.9815,85.6713,85.8555,37625.0
2020-07-02 13:25:00,88.58,88.6,88.3,88.37,31830.0,85.8555,85.8749,85.5841,85.6519,31830.0
2020-07-02 13:30:00,88.4,88.5,88.27,88.3,16378.0,85.681,85.7779,85.555,85.5841,16378.0
2020-07-02 13:35:00,88.27,88.3,88.13,88.28,19466.0,85.555,85.5841,85.4193,85.5647,19466.0
2020-07-02 13:40:00,88.31,88.35,88.19,88.27,38837.0,85.5938,85.6326,85.4775,85.555,38837.0
2020-07-02 13:45:00,88.26,88.4,88.21,88.32,19312.0,85.5453,85.681,85.4969,85.6035,19312.0
2020-07-02 13:50:00,88.34,88.35,88.19,88.21,16508.0,85.6229,85.6326,85.4775,85.4969,16508.0
2020-07-02 13:55:00,88.22,88.27,88.02,88.08,11674.0,85.5066,85.555,85.3127,85.3709,11674.0
2020-07-02 14:00:00,88.07,88.22,87.85,87.86,25327.0,85.3612,85.5066,85.1479,85.1576,25327.0
2020-07-02 14:05:00,87.85,87.97,87.82,87.85,8923.0,85.1479,85.2642,85.1189,85.1479,8923.0
2020-07-02 14:10:00,87.86,87.95,87.84,87.9,19752.0,85.1576,85.2449,85.1382,85.1964,19752.0
2020-07-02 14:15:00,87.91,87.93,87.75,87.86,20738.0,85.2061,85.2255,85.051,85.1576,20738.0
2020-07-02 14:20:00,87.85,88.04,87.75,88.04,19999.0,85.1479,85.3321,85.051,85.3321,19999.0
2020-07-02 14:25:00,88.03,88.04,87.91,87.94,13883.0,85.3224,85.3321,85.2061,85.2352,13883.0
2020-07-02 14:30:00,87.94,88.32,87.94,88.27,14663.0,85.2352,85.6035,85.2352,85.555,14663.0
2020-07-02 14:35:00,88.27,88.43,88.23,88.42,16393.0,85.555,85.7101,85.5163,85.7004,16393.0
2020-07-02 14:40:00,88.34,88.38,88.16,88.18,11953.0,85.6229,85.6616,85.4484,85.4678,11953.0
2020-07-02 14:45:00,88.18,88.26,88.11,88.24,16514.0,85.4678,85.5453,85.3999,85.5259,16514.0
2020-07-02 14:50:00,88.2,88.47,88.17,88.27,13553.0,85.4872,85.7489,85.4581,85.555,13553.0
2020-07-02 14:55:00,88.35,88.45,88.27,88.43,33163.0,85.6326,85.7295,85.555,85.7101,33163.0
2020-07-02 15:00:00,88.44,88.48,88.09,88.25,36493.0,85.7198,85.7586,85.3806,85.5356,36493.0
2020-07-02 15:05:00,88.27,88.37,88.24,88.25,16081.0,85.555,85.6519,85.5259,85.5356,16081.0
2020-07-02 15:10:00,88.23,88.24,88.05,88.15,14906.0,85.5163,85.5259,85.3418,85.4387,14906.0
2020-07-02 15:15:00,88.16,88.19,87.97,87.98,15218.0,85.4484,85.4775,85.2642,85.2739,15218.0
2020-07-02 15:20:00,87.98,88.29,87.97,88.25,15534.0,85.2739,85.5744,85.2642,85.5356,15534.0
2020-07-02 15:25:00,88.24,88.32,88.11,88.14,26385.0,85.5259,85.6035,85.3999,85.429,26385.0
2020-07-02 15:30:00,88.13,88.27,88.03,88.2,26215.0,85.4193,85.555,85.3224,85.4872,26215.0
2020-07-02 15:35:00,88.18,88.25,88.14,88.15,23526.0,85.4678,85.5356,85.429,85.4387,23526.0
2020-07-02 15:40:00,88.18,88.18,87.8,87.83,24482.0,85.4678,85.4678,85.0995,85.1286,24482.0
2020-07-02 15:45:00,87.82,87.97,87.76,87.89,34005.0,85.1189,85.2642,85.0607,85.1867,34005.0
2020-07-02 15:50:00,87.88,87.88,87.72,87.82,51785.0,85.177,85.177,85.0219,85.1189,51785.0
2020-07-02 15:55:00,87.82,87.84,87.61,87.82,140162.0,85.1189,85.1382,84.9153,85.1189,140162.0
2020-07-06 09:30:00,89.79,89.92,89.45,89.64,187998.0,87.0283,87.1543,86.6987,86.8829,187998.0
2020-07-06 09:35:00,89.52,89.63,88.9,89.24,67374.0,86.7666,86.8732,86.1656,86.4952,67374.0
2020-07-06 09:40:00,89.23,89.72,89.23,89.7,23844.0,86.4855,86.9604,86.4855,86.941,23844.0
2020-07-06 09:45:00,89.73,90.29,89.73,90.09,82798.0,86.9701,87.5129,86.9701,87.319,82798.0
2020-07-06 09:50:00,90.16,90.34,89.76,89.96,84131.0,87.3869,87.5614,86.9992,87.193,84131.0
2020-07-06 09:55:00,89.98,90.26,89.78,89.86,34858.0,87.2124,87.4838,87.0186,87.0961,34858.0
2020-07-06 10:00:00,89.89,90.1,89.37,89.49,24306.0,87.1252,87.3287,86.6212,86.7375,24306.0
2020-07-06 10:05:00,89.4,89.4,88.95,89.03,25082.0,86.6503,86.6503,86.2141,86.2916,25082.0
2020-07-06 10:10:00,89.04,89.16,88.42,88.47,35703.0,86.3013,86.4176,85.7004,85.7489,35703.0
2020-07-06 10:15:00,88.37,88.87,88.31,88.62,50929.0,85.6519,86.1366,85.5938,85.8943,50929.0
2020-07-06 10:20:00,88.59,88.59,87.95,87.96,54462.0,85.8652,85.8652,85.2449,85.2546,54462.0
2020-07-06 10:25:00,87.97,88.15,87.6,87.96,51981.0,85.2642,85.4387,84.9056,85.2546,51981.0
2020-07-06 10:30:00,87.9,88.16,87.67,88.16,23489.0,85.1964,85.4484,84.9735,85.4484,23489.0
2020-07-06 10:35:00,88.15,88.42,88.15,88.42,25972.0,85.4387,85.7004,85.4387,85.7004,25972.0
2020-07-06 10:40:00,88.42,88.55,88.19,88.4,29504.0,85.7004,85.8264,85.4775,85.681,29504.0
2020-07-06 10:45:00,88.34,88.69,88.32,88.54,21044.0,85.6229,85.9621,85.6035,85.8167,21044.0
2020-07-06 10:50:00,88.49,88.53,88.32,88.53,10166.0,85.7683,85.807,85.6035,85.807,10166.0
2020-07-06 10:55:00,88.54,88.61,88.32,88.42,9265.0,85.8167,85.8846,85.6035,85.7004,9265.0
2020-07-06 11:00:00,88.46,88.47,88.16,88.35,18979.0,85.7392,85.7489,85.4484,85.6326,18979.0
2020-07-06 11:05:00,88.34,88.4,88.19,88.19,13043.0,85.6229,85.681,85.4775,85.4775,13043.0
2020-07-06 11:10:00,88.15,88.28,87.93,87.93,27656.0,85.4387,85.5647,85.2255,85.2255,27656.0
2020-07-06 11:15:00,87.95,88.02,87.76,87.94,15621.0,85.2449,85.3127,85.0607,85.2352,15621.0
2020-07-06 11:20:00,87.96,87.98,87.59,87.67,32236.0,85.2546,85.2739,84.8959,84.9735,32236.0
2020-07-06 11:25:00,87.69,87.79,87.28,87.41,69078.0,84.9929,85.0898,84.5955,84.7215,69078.0
2020-07-06 11:30:00,87.35,87.54,87.22,87.54,25490.0,84.6633,84.8475,84.5373,84.8475,25490.0
2020-07-06 11:35:00,87.54,87.83,87.54,87.76,14131.0,84.8475,85.1286,84.8475,85.0607,14131.0
2020-07-06 11:40:00,87.75,87.9,87.57,87.71,10362.0,85.051,85.1964,84.8766,85.0122,10362.0
2020-07-06 11:45:00,87.69,87.87,87.66,87.83,8082.0,84.9929,85.1673,84.9638,85.1286,8082.0
2020-07-06 11:50:00,87.8,87.8,87.41,87.42,18139.0,85.0995,85.0995,84.7215,84.7312,18139.0
2020-07-06 11:55:00,87.42,87.47,87.19,87.23,16210.0,84.7312,84.7796,84.5082,84.547,16210.0
2020-07-06 12:00:00,87.19,87.54,87.12,87.42,23424.0,84.5082,84.8475,84.4404,84.7312,23424.0
2020-07-06 12:05:00,87.44,87.64,87.44,87.57,11225.0,84.7506,84.9444,84.7506,84.8766,11225.0
2020-07-06 12:10:00,87.56,87.82,87.48,87.79,16986.0,84.8669,85.1189,84.7893,85.0898,16986.0
2020-07-06 12:15:00,87.81,87.96,87.77,87.9,22883.0,85.1092,85.2546,85.0704,85.1964,22883.0
2020-07-06 12:20:00,87.89,88.27,87.86,88.17,27944.0,85.1867,85.555,85.1576,85.4581,27944.0
2020-07-06 12:25:00,88.13,88.24,88.12,88.22,17222.0,85.4193,85.5259,85.4096,85.5066,17222.0
2020-07-06 12:30:00,88.23,88.27,88.09,88.21,10987.0,85.5163,85.555,85.3806,85.4969,10987.0
2020-07-06 12:35:00,88.24,88.39,88.22,88.35,8648.0,85.5259,85.6713,85.5066,85.6326,8648.0
2020-07-06 12:40:00,88.31,88.36,88.15,88.29,19955.0,85.5938,85.6423,85.4387,85.5744,19955.0
2020-07-06 12:45:00,88.36,88.54,88.31,88.51,27045.0,85.6423,85.8167,85.5938,85.7876,27045.0
2020-07-06 12:50:00,88.5,88.51,88.28,88.45,21028.0,85.7779,85.7876,85.5647,85.7295,21028.0
2020-07-06 12:55:00,88.44,88.46,88.3,88.37,11305.0,85.7198,85.7392,85.5841,85.6519,11305.0
2020-07-06 13:00:00,88.42,88.63,88.42,88.49,22850.0,85.7004,85.9039,85.7004,85.7683,22850.0
2020-07-06 13:05:00,88.5,88.67,88.44,88.67,17751.0,85.7779,85.9427,85.7198,85.9427,17751.0
2020-07-06 13:10:00,88.65,88.82,88.63,88.81,33850.0,85.9233,86.0881,85.9039,86.0784,33850.0
2020-07-06 13:15:00,88.8,88.87,88.63,88.7,37006.0,86.0687,86.1366,85.9039,85.9718,37006.0
2020-07-06 13:20:00,88.72,88.84,88.72,88.77,16599.0,85.9912,86.1075,85.9912,86.0396,16599.0
2020-07-06 13:25:00,88.79,88.94,88.78,88.94,13202.0,86.059,86.2044,86.0493,86.2044,13202.0
2020-07-06 13:30:00,88.95,88.98,88.79,88.89,22304.0,86.2141,86.2432,86.059,86.156,22304.0
2020-07-06 13:35:00,88.89,89.02,88.82,88.85,13531.0,86.156,86.282,86.0881,86.1172,13531.0
2020-07-06 13:40:00,88.82,89.0,88.82,88.93,10838.0,86.0881,86.2626,86.0881,86.1947,10838.0
2020-07-06 13:45:00,88.93,89.12,88.87,89.12,19581.0,86.1947,86.3789,86.1366,86.3789,19581.0
2020-07-06 13:50:00,89.13,89.22,88.97,89.11,22302.0,86.3886,86.4758,86.2335,86.3692,22302.0
2020-07-06 13:55:00,89.09,89.28,89.05,89.2,20537.0,86.3498,86.534,86.311,86.4564,20537.0
2020-07-06 14:00:00,89.2,89.2,88.97,89.06,19883.0,86.4564,86.4564,86.2335,86.3207,19883.0
2020-07-06 14:05:00,89.03,89.04,88.92,89.01,19225.0,86.2916,86.3013,86.185,86.2723,19225.0
2020-07-06 14:10:00,89.01,89.11,88.8,88.88,17445.0,86.2723,86.3692,86.0687,86.1463,17445.0
2020-07-06 14:15:00,88.86,88.91,88.64,88.66,20413.0,86.1269,86.1753,85.9136,85.933,20413.0
2020-07-06 14:20:00,88.66,88.69,88.48,88.66,17856.0,85.933,85.9621,85.7586,85.933,17856.0
2020-07-06 14:25:00,88.66,88.8,88.6,88.75,9485.0,85.933,86.0687,85.8749,86.0203,9485.0
2020-07-06 14:30:00,88.75,88.85,88.59,88.84,8795.0,86.0203,86.1172,85.8652,86.1075,8795.0
2020-07-06 14:35:00,88.86,88.95,88.8,88.95,8657.0,86.1269,86.2141,86.0687,86.2141,8657.0
2020-07-06 14:40:00,88.94,88.94,88.6,88.71,15551.0,86.2044,86.2044,85.8749,85.9815,15551.0
2020-07-06 14:45:00,88.69,88.91,88.67,88.72,26443.0,85.9621,86.1753,85.9427,85.9912,26443.0
2020-07-06 14:50:00,88.75,89.1,88.66,89.1,9979.0,86.0203,86.3595,85.933,86.3595,9979.0
2020-07-06 14:55:00,89.09,89.31,89.04,89.3,25379.0,86.3498,86.563,86.3013,86.5533,25379.0
2020-07-06 15:00:00,89.31,89.53,89.25,89.5,26604.0,86.563,86.7763,86.5049,86.7472,26604.0
2020-07-06 15:05:00,89.51,89.78,89.5,89.75,25298.0,86.7569,87.0186,86.7472,86.9895,25298.0
2020-07-06 15:10:00,89.72,89.76,89.5,89.66,25637.0,86.9604,86.9992,86.7472,86.9023,25637.0
2020-07-06 15:15:00,89.62,89.62,89.43,89.52,35816.0,86.8635,86.8635,86.6793,86.7666,35816.0
2020-07-06 15:20:00,89.52,89.55,89.38,89.4,28226.0,86.7666,86.7957,86.6309,86.6503,28226.0
2020-07-06 15:25:00,89.39,89.56,89.35,89.46,33249.0,86.6406,86.8053,86.6018,86.7084,33249.0
2020-07-06 15:30:00,89.47,89.48,89.17,89.4,40193.0,86.7181,86.7278,86.4273,86.6503,40193.0
2020-07-06 15:35:00,89.38,89.47,89.27,89.36,46208.0,86.6309,86.7181,86.5243,86.6115,46208.0
2020-07-06 15:40:00,89.36,89.54,89.34,89.48,43779.0,86.6115,86.786,86.5921,86.7278,43779.0
2020-07-06 15:45:00,89.47,89.82,89.45,89.82,48063.0,86.7181,87.0573,86.6987,87.0573,48063.0
2020-07-06 15:50:00,89.84,89.86,89.54,89.76,72449.0,87.0767,87.0961,86.786,86.9992,72449.0
2020-07-06 15:55:00,89.74,89.87,89.62,89.8,114124.0,86.9798,87.1058,86.8635,87.038,114124.0
2020-07-07 09:30:00,88.64,88.65,87.86,88.16,58454.0,85.9136,85.9233,85.1576,85.4484,58454.0
2020-07-07 09:35:00,88.16,88.54,87.95,88.0,28483.0,85.4484,85.8167,85.2449,85.2933,28483.0
2020-07-07 09:40:00,88.01,88.14,87.69,87.84,34113.0,85.303,85.429,84.9929,85.1382,34113.0
2020-07-07 09:45:00,87.85,88.19,87.8,87.91,26540.0,85.1479,85.4775,85.0995,85.2061,26540.0
2020-07-07 09:50:00,87.86,88.07,87.53,87.98,28034.0,85.1576,85.3612,84.8378,85.2739,28034.0
2020-07-07 09:55:00,87.95,88.35,87.86,88.26,18850.0,85.2449,85.6326,85.1576,85.5453,18850.0
2020-07-07 10:00:00,88.11,88.75,87.94,88.73,33197.0,85.3999,86.0203,85.2352,86.0009,33197.0
2020-07-07 10:05:00,88.75,88.82,88.04,88.09,37883.0,86.0203,86.0881,85.3321,85.3806,37883.0
2020-07-07 10:10:00,88.15,88.98,88.15,88.89,17784.0,85.4387,86.2432,85.4387,86.156,17784.0
2020-07-07 10:15:00,88.91,88.91,88.52,88.61,21324.0,86.1753,86.1753,85.7973,85.8846,21324.0
2020-07-07 10:20:00,88.61,88.65,88.27,88.31,26330.0,85.8846,85.9233,85.555,85.5938,26330.0
2020-07-07 10:25:00,88.33,88.38,88.02,88.26,37670.0,85.6132,85.6616,85.3127,85.5453,37670.0
2020-07-07 10:30:00,88.23,88.44,88.05,88.05,12240.0,85.5163,85.7198,85.3418,85.3418,12240.0
2020-07-07 10:35:00,88.13,88.28,88.0,88.15,17502.0,85.4193,85.5647,85.2933,85.4387,17502.0
2020-07-07 10:40:00,88.18,88.27,87.95,88.15,9792.0,85.4678,85.555,85.2449,85.4387,9792.0
2020-07-07 10:45:00,88.08,88.16,87.98,88.16,21991.0,85.3709,85.4484,85.2739,85.4484,21991.0
2020-07-07 10:50:00,88.19,88.5,88.19,88.39,7803.0,85.4775,85.7779,85.4775,85.6713,7803.0
2020-07-07 10:55:00,88.41,88.66,88.36,88.63,7672.0,85.6907,85.933,85.6423,85.9039,7672.0
2020-07-07 11:00:00,88.71,88.74,88.28,88.28,7585.0,85.9815,86.0106,85.5647,85.5647,7585.0
2020-07-07 11:05:00,88.34,88.59,88.24,88.58,8866.0,85.6229,85.8652,85.5259,85.8555,8866.0
2020-07-07 11:10:00,88.6,88.77,88.48,88.48,10953.0,85.8749,86.0396,85.7586,85.7586,10953.0
2020-07-07 11:15:00,88.49,88.64,88.4,88.5,9700.0,85.7683,85.9136,85.681,85.7779,9700.0
2020-07-07 11:20:00,88.5,88.52,88.28,88.39,20852.0,85.7779,85.7973,85.5647,85.6713,20852.0
2020-07-07 11:25:00,88.44,88.52,88.27,88.33,9350.0,85.7198,85.7973,85.555,85.6132,9350.0
2020-07-07 11:30:00,88.33,88.33,88.0,88.03,15137.0,85.6132,85.6132,85.2933,85.3224,15137.0
2020-07-07 11:35:00,88.02,88.2,87.97,88.07,11649.0,85.3127,85.4872,85.2642,85.3612,11649.0
2020-07-07 11:40:00,88.1,88.12,87.77,87.81,20575.0,85.3903,85.4096,85.0704,85.1092,20575.0
2020-07-07 11:45:00,87.79,88.15,87.79,88.14,11966.0,85.0898,85.4387,85.0898,85.429,11966.0
2020-07-07 11:50:00,88.14,88.26,88.03,88.11,14299.0,85.429,85.5453,85.3224,85.3999,14299.0
2020-07-07 11:55:00,88.08,88.15,87.91,88.05,19586.0,85.3709,85.4387,85.2061,85.3418,19586.0
2020-07-07 12:00:00,88.08,88.15,87.84,87.88,18078.0,85.3709,85.4387,85.1382,85.177,18078.0
2020-07-07 12:05:00,87.95,88.2,87.92,88.11,6720.0,85.2449,85.4872,85.2158,85.3999,6720.0
2020-07-07 12:10:00,88.11,88.18,87.89,87.89,12554.0,85.3999,85.4678,85.1867,85.1867,12554.0
2020-07-07 12:15:00,87.89,88.03,87.89,87.99,8748.0,85.1867,85.3224,85.1867,85.2836,8748.0
2020-07-07 12:20:00,87.98,88.06,87.92,87.98,24665.0,85.2739,85.3515,85.2158,85.2739,24665.0
2020-07-07 12:25:00,87.94,88.09,87.91,88.09,27690.0,85.2352,85.3806,85.2061,85.3806,27690.0
2020-07-07 12:30:00,88.06,88.21,88.06,88.08,6846.0,85.3515,85.4969,85.3515,85.3709,6846.0
2020-07-07 12:35:00,87.99,88.05,87.93,87.98,11584.0,85.2836,85.3418,85.2255,85.2739,11584.0
2020-07-07 12:40:00,87.98,88.1,87.94,88.05,10326.0,85.2739,85.3903,85.2352,85.3418,10326.0
2020-07-07 12:45:00,88.06,88.13,87.98,88.12,10092.0,85.3515,85.4193,85.2739,85.4096,10092.0
2020-07-07 12:50:00,88.08,88.08,87.95,88.0,13993.0,85.3709,85.3709,85.2449,85.2933,13993.0
2020-07-07 12:55:00,87.99,88.15,87.99,88.06,7291.0,85.2836,85.4387,85.2836,85.3515,7291.0
2020-07-07 13:00:00,88.05,88.21,88.01,88.07,10094.0,85.3418,85.4969,85.303,85.3612,10094.0
2020-07-07 13:05:00,88.09,88.17,87.96,88.03,14641.0,85.3806,85.4581,85.2546,85.3224,14641.0
2020-07-07 13:10:00,88.01,88.05,87.99,88.0,9866.0,85.303,85.3418,85.2836,85.2933,9866.0
2020-07-07 13:15:00,87.99,88.2,87.99,88.13,9595.0,85.2836,85.4872,85.2836,85.4193,9595.0
2020-07-07 13:20:00,88.14,88.18,88.06,88.11,11200.0,85.429,85.4678,85.3515,85.3999,11200.0
2020-07-07 13:25:00,88.08,88.14,87.97,88.14,13306.0,85.3709,85.429,85.2642,85.429,13306.0
2020-07-07 13:30:00,88.12,88.13,88.04,88.05,7710.0,85.4096,85.4193,85.3321,85.3418,7710.0
2020-07-07 13:35:00,88.06,88.14,88.05,88.08,5700.0,85.3515,85.429,85.3418,85.3709,5700.0
2020-07-07 13:40:00,88.07,88.23,88.0,88.22,9025.0,85.3612,85.5163,85.2933,85.5066,9025.0
2020-07-07 13:45:00,88.24,88.32,88.18,88.32,5597.0,85.5259,85.6035,85.4678,85.6035,5597.0
2020-07-07 13:50:00,88.31,88.42,88.29,88.36,15169.0,85.5938,85.7004,85.5744,85.6423,15169.0
2020-07-07 13:55:00,88.39,88.45,88.16,88.42,17925.0,85.6713,85.7295,85.4484,85.7004,17925.0
2020-07-07 14:00:00,88.39,88.4,88.05,88.21,24336.0,85.6713,85.681,85.3418,85.4969,24336.0
2020-07-07 14:05:00,88.21,88.29,88.16,88.22,24341.0,85.4969,85.5744,85.4484,85.5066,24341.0
2020-07-07 14:10:00,88.16,88.29,88.12,88.24,19766.0,85.4484,85.5744,85.4096,85.5259,19766.0
2020-07-07 14:15:00,88.25,88.25,88.13,88.15,17226.0,85.5356,85.5356,85.4193,85.4387,17226.0
2020-07-07 14:20:00,88.18,88.23,88.15,88.18,11016.0,85.4678,85.5163,85.4387,85.4678,11016.0
2020-07-07 14:25:00,88.15,88.16,87.81,87.95,23607.0,85.4387,85.4484,85.1092,85.2449,23607.0
2020-07-07 14:30:00,87.94,87.95,87.8,87.9,68032.0,85.2352,85.2449,85.0995,85.1964,68032.0
2020-07-07 14:35:00,87.93,87.93,87.69,87.69,14151.0,85.2255,85.2255,84.9929,84.9929,14151.0
2020-07-07 14:40:00,87.69,87.69,87.5,87.51,55869.0,84.9929,84.9929,84.8087,84.8184,55869.0
2020-07-07 14:45:00,87.51,87.66,87.5,87.5,31871.0,84.8184,84.9638,84.8087,84.8087,31871.0
2020-07-07 14:50:00,87.52,87.76,87.49,87.68,47194.0,84.8281,85.0607,84.799,84.9832,47194.0
2020-07-07 14:55:00,87.67,87.8,87.6,87.77,17235.0,84.9735,85.0995,84.9056,85.0704,17235.0
2020-07-07 15:00:00,87.79,87.85,87.66,87.85,21623.0,85.0898,85.1479,84.9638,85.1479,21623.0
2020-07-07 15:05:00,87.87,88.02,87.87,87.92,20287.0,85.1673,85.3127,85.1673,85.2158,20287.0
2020-07-07 15:10:00,87.94,88.02,87.83,87.85,27030.0,85.2352,85.3127,85.1286,85.1479,27030.0
2020-07-07 15:15:00,87.85,87.94,87.62,87.7,38441.0,85.1479,85.2352,84.925,85.0026,38441.0
2020-07-07 15:20:00,87.72,87.94,87.64,87.9,27326.0,85.0219,85.2352,84.9444,85.1964,27326.0
2020-07-07 15:25:00,87.9,87.94,87.72,87.94,60047.0,85.1964,85.2352,85.0219,85.2352,60047.0
2020-07-07 15:30:00,87.96,87.98,87.78,87.88,44355.0,85.2546,85.2739,85.0801,85.177,44355.0
2020-07-07 15:35:00,87.88,87.88,87.66,87.77,38418.0,85.177,85.177,84.9638,85.0704,38418.0
2020-07-07 15:40:00,87.76,87.84,87.71,87.8,39471.0,85.0607,85.1382,85.0122,85.0995,39471.0
2020-07-07 15:45:00,87.8,87.88,87.71,87.8,50203.0,85.0995,85.177,85.0122,85.0995,50203.0
2020-07-07 15:50:00,87.81,87.81,87.12,87.19,110577.0,85.1092,85.1092,84.4404,84.5082,110577.0
2020-07-07 15:55:00,87.2,87.55,87.08,87.48,329900.0,84.5179,84.8572,84.4016,84.7893,329900.0
2020-07-08 09:30:00,87.29,87.93,86.49,87.83,242028.0,84.6052,85.2255,83.8298,85.1286,242028.0
2020-07-08 09:35:00,87.81,88.35,87.37,88.06,69899.0,85.1092,85.6326,84.6827,85.3515,69899.0
2020-07-08 09:40:00,87.99,88.13,87.69,87.94,83813.0,85.2836,85.4193,84.9929,85.2352,83813.0
2020-07-08 09:45:00,87.94,88.28,87.71,88.27,31052.0,85.2352,85.5647,85.0122,85.555,31052.0
2020-07-08 09:50:00,88.29,88.73,88.19,88.7,23082.0,85.5744,86.0009,85.4775,85.9718,23082.0
2020-07-08 09:55:00,88.77,89.18,88.71,88.9,65598.0,86.0396,86.437,85.9815,86.1656,65598.0
2020-07-08 10:00:00,88.85,89.14,88.7,89.0,23995.0,86.1172,86.3983,85.9718,86.2626,23995.0
2020-07-08 10:05:00,88.96,89.2,88.76,88.86,44877.0,86.2238,86.4564,86.03,86.1269,44877.0
2020-07-08 10:10:00,88.88,89.05,88.63,88.63,9815.0,86.1463,86.311,85.9039,85.9039,9815.0
2020-07-08 10:15:00,88.59,88.59,88.33,88.38,25024.0,85.8652,85.8652,85.6132,85.6616,25024.0
2020-07-08 10:20:00,88.39,88.53,88.21,88.41,20708.0,85.6713,85.807,85.4969,85.6907,20708.0
2020-07-08 10:25:00,88.47,88.47,88.06,88.15,26521.0,85.7489,85.7489,85.3515,85.4387,26521.0
2020-07-08 10:30:00,88.08,88.6,88.07,88.42,24799.0,85.3709,85.8749,85.3612,85.7004,24799.0
2020-07-08 10:35:00,88.43,88.65,88.29,88.61,14485.0,85.7101,85.9233,85.5744,85.8846,14485.0
2020-07-08 10:40:00,88.64,88.64,88.26,88.4,10115.0,85.9136,85.9136,85.5453,85.681,10115.0
2020-07-08 10:45:00,88.42,88.44,88.12,88.22,16533.0,85.7004,85.7198,85.4096,85.5066,16533.0
2020-07-08 10:50:00,88.17,88.24,87.97,88.16,46899.0,85.4581,85.5259,85.2642,85.4484,46899.0
2020-07-08 10:55:00,88.23,88.27,88.1,88.22,6125.0,85.5163,85.555,85.3903,85.5066,6125.0
2020-07-08 11:00:00,88.28,88.29,87.94,88.04,41516.0,85.5647,85.5744,85.2352,85.3321,41516.0
2020-07-08 11:05:00,88.04,88.23,87.94,88.18,46498.0,85.3321,85.5163,85.2352,85.4678,46498.0
2020-07-08 11:10:00,88.16,88.22,88.04,88.16,7167.0,85.4484,85.5066,85.3321,85.4484,7167.0
2020-07-08 11:15:00,88.16,88.25,87.8,87.91,22887.0,85.4484,85.5356,85.0995,85.2061,22887.0
2020-07-08 11:20:00,87.98,87.98,87.71,87.97,66043.0,85.2739,85.2739,85.0122,85.2642,66043.0
2020-07-08 11:25:00,87.96,87.98,87.72,87.91,34298.0,85.2546,85.2739,85.0219,85.2061,34298.0
2020-07-08 11:30:00,87.9,88.06,87.78,87.88,21284.0,85.1964,85.3515,85.0801,85.177,21284.0
2020-07-08 11:35:00,87.87,87.94,87.52,87.68,16143.0,85.1673,85.2352,84.8281,84.9832,16143.0
2020-07-08 11:40:00,87.66,87.76,87.49,87.69,11990.0,84.9638,85.0607,84.799,84.9929,11990.0
2020-07-08 11:45:00,87.7,87.8,87.44,87.55,19624.0,85.0026,85.0995,84.7506,84.8572,19624.0
2020-07-08 11:50:00,87.57,87.86,87.47,87.81,12346.0,84.8766,85.1576,84.7796,85.1092,12346.0
2020-07-08 11:55:00,87.77,88.02,87.61,87.99,41068.0,85.0704,85.3127,84.9153,85.2836,41068.0
2020-07-08 12:00:00,88.04,88.1,87.83,87.95,12198.0,85.3321,85.3903,85.1286,85.2449,12198.0
2020-07-08 12:05:00,87.97,88.09,87.94,88.04,14686.0,85.2642,85.3806,85.2352,85.3321,14686.0
2020-07-08 12:10:00,88.04,88.14,87.98,88.05,13001.0,85.3321,85.429,85.2739,85.3418,13001.0
2020-07-08 12:15:00,88.07,88.44,87.97,88.42,20173.0,85.3612,85.7198,85.2642,85.7004,20173.0
2020-07-08 12:20:00,88.39,88.43,88.26,88.33,16081.0,85.6713,85.7101,85.5453,85.6132,16081.0
2020-07-08 12:25:00,88.39,88.44,88.18,88.43,6260.0,85.6713,85.7198,85.4678,85.7101,6260.0
2020-07-08 12:30:00,88.43,88.5,88.15,88.27,9217.0,85.7101,85.7779,85.4387,85.555,9217.0
2020-07-08 12:35:00,88.25,88.33,88.17,88.31,6693.0,85.5356,85.6132,85.4581,85.5938,6693.0
2020-07-08 12:40:00,88.39,88.39,88.28,88.39,7386.0,85.6713,85.6713,85.5647,85.6713,7386.0
2020-07-08 12:45:00,88.39,88.55,88.38,88.52,6667.0,85.6713,85.8264,85.6616,85.7973,6667.0
2020-07-08 12:50:00,88.52,88.6,88.4,88.49,10588.0,85.7973,85.8749,85.681,85.7683,10588.0
2020-07-08 12:55:00,88.53,88.84,88.5,88.79,9594.0,85.807,86.1075,85.7779,86.059,9594.0
2020-07-08 13:00:00,88.75,88.75,88.55,88.56,25465.0,86.0203,86.0203,85.8264,85.8361,25465.0
2020-07-08 13:05:00,88.58,88.72,88.57,88.7,8563.0,85.8555,85.9912,85.8458,85.9718,8563.0
2020-07-08 13:10:00,88.68,88.7,88.58,88.7,16883.0,85.9524,85.9718,85.8555,85.9718,16883.0
2020-07-08 13:15:00,88.69,88.7,88.49,88.5,9794.0,85.9621,85.9718,85.7683,85.7779,9794.0
2020-07-08 13:20:00,88.5,88.63,88.45,88.5,29130.0,85.7779,85.9039,85.7295,85.7779,29130.0
2020-07-08 13:25:00,88.53,88.59,88.43,88.46,16559.0,85.807,85.8652,85.7101,85.7392,16559.0
2020-07-08 13:30:00,88.47,88.53,88.43,88.51,6300.0,85.7489,85.807,85.7101,85.7876,6300.0
2020-07-08 13:35:00,88.52,88.59,88.49,88.54,6613.0,85.7973,85.8652,85.7683,85.8167,6613.0
2020-07-08 13:40:00,88.55,88.62,88.26,88.28,16459.0,85.8264,85.8943,85.5453,85.5647,16459.0
2020-07-08 13:45:00,88.32,88.42,88.31,88.4,9145.0,85.6035,85.7004,85.5938,85.681,9145.0
2020-07-08 13:50:00,88.37,88.78,88.37,88.67,15808.0,85.6519,86.0493,85.6519,85.9427,15808.0
2020-07-08 13:55:00,88.69,88.74,88.46,88.6,44957.0,85.9621,86.0106,85.7392,85.8749,44957.0
2020-07-08 14:00:00,88.49,88.68,88.4,88.46,33266.0,85.7683,85.9524,85.681,85.7392,33266.0
2020-07-08 14:05:00,88.44,88.73,88.39,88.63,19663.0,85.7198,86.0009,85.6713,85.9039,19663.0
2020-07-08 14:10:00,88.65,88.84,88.61,88.74,14378.0,85.9233,86.1075,85.8846,86.0106,14378.0
2020-07-08 14:15:00,88.76,89.09,88.72,89.09,29725.0,86.03,86.3498,85.9912,86.3498,29725.0
2020-07-08 14:20:00,89.11,89.3,89.09,89.17,83252.0,86.3692,86.5533,86.3498,86.4273,83252.0
2020-07-08 14:25:00,89.14,89.27,89.1,89.21,20534.0,86.3983,86.5243,86.3595,86.4661,20534.0
2020-07-08 14:30:00,89.2,89.2,88.78,88.78,11903.0,86.4564,86.4564,86.0493,86.0493,11903.0
2020-07-08 14:35:00,88.78,88.83,88.71,88.71,13974.0,86.0493,86.0978,85.9815,85.9815,13974.0
2020-07-08 14:40:00,88.72,88.72,88.27,88.31,46793.0,85.9912,85.9912,85.555,85.5938,46793.0
2020-07-08 14:45:00,88.34,88.54,88.28,88.54,9999.0,85.6229,85.8167,85.5647,85.8167,9999.0
2020-07-08 14:50:00,88.61,88.61,88.39,88.46,13813.0,85.8846,85.8846,85.6713,85.7392,13813.0
2020-07-08 14:55:00,88.5,88.7,88.45,88.61,14702.0,85.7779,85.9718,85.7295,85.8846,14702.0
2020-07-08 15:00:00,88.64,88.74,88.63,88.74,12841.0,85.9136,86.0106,85.9039,86.0106,12841.0
2020-07-08 15:05:00,88.72,89.0,88.71,88.94,25284.0,85.9912,86.2626,85.9815,86.2044,25284.0
2020-07-08 15:10:00,88.95,89.24,88.95,89.24,17794.0,86.2141,86.4952,86.2141,86.4952,17794.0
2020-07-08 15:15:00,89.28,89.41,89.24,89.39,86584.0,86.534,86.66,86.4952,86.6406,86584.0
2020-07-08 15:20:00,89.41,89.56,89.37,89.55,41425.0,86.66,86.8053,86.6212,86.7957,41425.0
2020-07-08 15:25:00,89.53,89.58,89.39,89.4,51030.0,86.7763,86.8247,86.6406,86.6503,51030.0
2020-07-08 15:30:00,89.4,89.57,89.39,89.5,39486.0,86.6503,86.815,86.6406,86.7472,39486.0
2020-07-08 15:35:00,89.51,89.78,89.39,89.43,113647.0,86.7569,87.0186,86.6406,86.6793,113647.0
2020-07-08 15:40:00,89.43,89.62,89.42,89.5,49524.0,86.6793,86.8635,86.6697,86.7472,49524.0
2020-07-08 15:45:00,89.5,89.75,89.44,89.73,53189.0,86.7472,86.9895,86.689,86.9701,53189.0
2020-07-08 15:50:00,89.74,89.87,89.65,89.87,104200.0,86.9798,87.1058,86.8926,87.1058,104200.0
2020-07-08 15:55:00,89.85,90.03,89.8,90.01,165727.0,87.0864,87.2609,87.038,87.2415,165727.0
2020-07-09 09:30:00,90.42,90.43,89.1,89.23,96436.0,87.6389,87.6486,86.3595,86.4855,96436.0
2020-07-09 09:35:00,89.28,89.33,88.16,88.22,68550.0,86.534,86.5824,85.4484,85.5066,68550.0
2020-07-09 09:40:00,88.27,88.46,87.91,88.06,56793.0,85.555,85.7392,85.2061,85.3515,56793.0
2020-07-09 09:45:00,88.02,88.32,87.86,88.16,31170.0,85.3127,85.6035,85.1576,85.4484,31170.0
2020-07-09 09:50:00,88.22,88.37,87.63,87.84,108644.0,85.5066,85.6519,84.9347,85.1382,108644.0
2020-07-09 09:55:00,87.82,87.9,87.55,87.84,22891.0,85.1189,85.1964,84.8572,85.1382,22891.0
2020-07-09 10:00:00,87.81,88.32,87.75,87.79,52398.0,85.1092,85.6035,85.051,85.0898,52398.0
2020-07-09 10:05:00,87.77,88.14,87.66,87.94,83255.0,85.0704,85.429,84.9638,85.2352,83255.0
2020-07-09 10:10:00,87.91,87.94,87.3,87.35,62583.0,85.2061,85.2352,84.6149,84.6633,62583.0
2020-07-09 10:15:00,87.34,87.67,87.21,87.46,63873.0,84.6536,84.9735,84.5276,84.7699,63873.0
2020-07-09 10:20:00,87.44,87.86,87.38,87.63,31634.0,84.7506,85.1576,84.6924,84.9347,31634.0
2020-07-09 10:25:00,87.61,87.94,87.58,87.85,33441.0,84.9153,85.2352,84.8862,85.1479,33441.0
2020-07-09 10:30:00,87.85,87.98,87.6,87.72,18022.0,85.1479,85.2739,84.9056,85.0219,18022.0
2020-07-09 10:35:00,87.7,87.74,87.48,87.54,67992.0,85.0026,85.0413,84.7893,84.8475,67992.0
2020-07-09 10:40:00,87.53,87.53,87.06,87.31,84431.0,84.8378,84.8378,84.3822,84.6245,84431.0
2020-07-09 10:45:00,87.36,87.51,87.11,87.11,40570.0,84.673,84.8184,84.4307,84.4307,40570.0
2020-07-09 10:50:00,87.1,87.23,86.94,87.11,256777.0,84.421,84.547,84.2659,84.4307,256777.0
2020-07-09 10:55:00,87.1,87.13,86.69,87.01,103416.0,84.421,84.4501,84.0236,84.3338,103416.0
2020-07-09 11:00:00,86.98,87.0,86.0,86.05,132461.0,84.3047,84.3241,83.3548,83.4033,132461.0
2020-07-09 11:05:00,86.02,86.64,86.0,86.6,98937.0,83.3742,83.9752,83.3548,83.9364,98937.0
2020-07-09 11:10:00,86.6,86.66,86.39,86.6,54215.0,83.9364,83.9945,83.7328,83.9364,54215.0
2020-07-09 11:15:00,86.58,86.61,86.0,86.03,141168.0,83.917,83.9461,83.3548,83.3839,141168.0
2020-07-09 11:20:00,86.05,86.63,86.0,86.57,114011.0,83.4033,83.9655,83.3548,83.9073,114011.0
2020-07-09 11:25:00,86.59,86.9,86.45,86.65,114446.0,83.9267,84.2272,83.791,83.9848,114446.0
2020-07-09 11:30:00,86.65,86.67,86.43,86.46,142665.0,83.9848,84.0042,83.7716,83.8007,142665.0
2020-07-09 11:35:00,86.47,86.52,86.27,86.32,35918.0,83.8104,83.8588,83.6165,83.665,35918.0
2020-07-09 11:40:00,86.34,86.37,86.0,86.32,50013.0,83.6844,83.7135,83.3548,83.665,50013.0
2020-07-09 11:45:00,86.3,86.53,86.27,86.37,37272.0,83.6456,83.8685,83.6165,83.7135,37272.0
2020-07-09 11:50:00,86.39,87.0,86.34,86.94,21198.0,83.7328,84.3241,83.6844,84.2659,21198.0
2020-07-09 11:55:00,86.9,86.98,86.81,86.91,19869.0,84.2272,84.3047,84.1399,84.2369,19869.0
2020-07-09 12:00:00,86.92,87.13,86.83,87.08,32265.0,84.2465,84.4501,84.1593,84.4016,32265.0
2020-07-09 12:05:00,87.08,87.09,86.74,86.76,28590.0,84.4016,84.4113,84.0721,84.0915,28590.0
2020-07-09 12:10:00,86.73,86.81,86.37,86.49,44492.0,84.0624,84.1399,83.7135,83.8298,44492.0
2020-07-09 12:15:00,86.51,86.6,86.33,86.45,17845.0,83.8492,83.9364,83.6747,83.791,17845.0
2020-07-09 12:20:00,86.42,86.58,86.3,86.49,18496.0,83.7619,83.917,83.6456,83.8298,18496.0
2020-07-09 12:25:00,86.5,86.53,86.29,86.48,14246.0,83.8395,83.8685,83.6359,83.8201,14246.0
2020-07-09 12:30:00,86.47,86.52,86.34,86.43,13298.0,83.8104,83.8588,83.6844,83.7716,13298.0
2020-07-09 12:35:00,86.41,86.56,86.31,86.34,17446.0,83.7522,83.8976,83.6553,83.6844,17446.0
2020-07-09 12:40:00,86.37,86.53,86.26,86.31,22788.0,83.7135,83.8685,83.6068,83.6553,22788.0
2020-07-09 12:45:00,86.33,86.52,86.33,86.39,26336.0,83.6747,83.8588,83.6747,83.7328,26336.0
2020-07-09 12:50:00,86.36,86.51,86.31,86.5,22915.0,83.7038,83.8492,83.6553,83.8395,22915.0
2020-07-09 12:55:00,86.51,86.57,86.31,86.55,26175.0,83.8492,83.9073,83.6553,83.8879,26175.0
2020-07-09 13:00:00,86.54,86.76,86.44,86.68,43305.0,83.8782,84.0915,83.7813,84.0139,43305.0
2020-07-09 13:05:00,86.7,87.03,86.67,87.01,16837.0,84.0333,84.3532,84.0042,84.3338,16837.0
2020-07-09 13:10:00,87.0,87.13,86.89,87.09,23561.0,84.3241,84.4501,84.2175,84.4113,23561.0
2020-07-09 13:15:00,87.1,87.27,87.07,87.17,30355.0,84.421,84.5858,84.3919,84.4889,30355.0
2020-07-09 13:20:00,87.16,87.2,86.63,86.72,35420.0,84.4792,84.5179,83.9655,84.0527,35420.0
2020-07-09 13:25:00,86.71,86.93,86.68,86.91,34409.0,84.043,84.2562,84.0139,84.2369,34409.0
2020-07-09 13:30:00,86.93,86.97,86.68,86.73,32166.0,84.2562,84.295,84.0139,84.0624,32166.0
2020-07-09 13:35:00,86.73,86.75,86.6,86.75,28346.0,84.0624,84.0818,83.9364,84.0818,28346.0
2020-07-09 13:40:00,86.74,86.92,86.57,86.57,25639.0,84.0721,84.2465,83.9073,83.9073,25639.0
2020-07-09 13:45:00,86.57,86.84,86.56,86.7,19022.0,83.9073,84.169,83.8976,84.0333,19022.0
2020-07-09 13:50:00,86.7,86.72,86.53,86.53,18676.0,84.0333,84.0527,83.8685,83.8685,18676.0
2020-07-09 13:55:00,86.54,86.61,86.47,86.52,18117.0,83.8782,83.9461,83.8104,83.8588,18117.0
2020-07-09 14:00:00,86.48,86.62,86.45,86.59,12647.0,83.8201,83.9558,83.791,83.9267,12647.0
2020-07-09 14:05:00,86.6,86.85,86.59,86.76,27978.0,83.9364,84.1787,83.9267,84.0915,27978.0
2020-07-09 14:10:00,86.77,86.78,86.59,86.62,32533.0,84.1012,84.1109,83.9267,83.9558,32533.0
2020-07-09 14:15:00,86.7,87.06,86.64,86.98,83879.0,84.0333,84.3822,83.9752,84.3047,83879.0
2020-07-09 14:20:00,87.02,87.02,86.7,86.74,16891.0,84.3435,84.3435,84.0333,84.0721,16891.0
2020-07-09 14:25:00,86.77,86.91,86.76,86.86,11600.0,84.1012,84.2369,84.0915,84.1884,11600.0
2020-07-09 14:30:00,86.86,86.89,86.6,86.62,30563.0,84.1884,84.2175,83.9364,83.9558,30563.0
2020-07-09 14:35:00,86.6,86.62,86.55,86.55,43912.0,83.9364,83.9558,83.8879,83.8879,43912.0
2020-07-09 14:40:00,86.58,86.62,86.48,86.48,34710.0,83.917,83.9558,83.8201,83.8201,34710.0
2020-07-09 14:45:00,86.5,86.57,86.45,86.5,33567.0,83.8395,83.9073,83.791,83.8395,33567.0
2020-07-09 14:50:00,86.48,86.66,86.47,86.6,20361.0,83.8201,83.9945,83.8104,83.9364,20361.0
2020-07-09 14:55:00,86.61,86.72,86.56,86.63,48836.0,83.9461,84.0527,83.8976,83.9655,48836.0
2020-07-09 15:00:00,86.63,86.74,86.56,86.66,36993.0,83.9655,84.0721,83.8976,83.9945,36993.0
2020-07-09 15:05:00,86.64,86.66,86.47,86.51,27292.0,83.9752,83.9945,83.8104,83.8492,27292.0
2020-07-09 15:10:00,86.53,86.55,86.36,86.54,21334.0,83.8685,83.8879,83.7038,83.8782,21334.0
2020-07-09 15:15:00,86.57,86.65,86.51,86.53,25100.0,83.9073,83.9848,83.8492,83.8685,25100.0
2020-07-09 15:20:00,86.53,86.54,86.31,86.32,27315.0,83.8685,83.8782,83.6553,83.665,27315.0
2020-07-09 15:25:00,86.34,86.39,86.15,86.15,31321.0,83.6844,83.7328,83.5002,83.5002,31321.0
2020-07-09 15:30:00,86.14,86.33,86.07,86.29,40767.0,83.4905,83.6747,83.4227,83.6359,40767.0
2020-07-09 15:35:00,86.3,86.38,86.22,86.34,64992.0,83.6456,83.7232,83.5681,83.6844,64992.0
2020-07-09 15:40:00,86.35,86.36,86.2,86.33,66619.0,83.6941,83.7038,83.5487,83.6747,66619.0
2020-07-09 15:45:00,86.34,86.67,86.29,86.55,61398.0,83.6844,84.0042,83.6359,83.8879,61398.0
2020-07-09 15:50:00,86.54,86.54,86.29,86.38,137886.0,83.8782,83.8782,83.6359,83.7232,137886.0
2020-07-09 15:55:00,86.4,86.41,86.13,86.21,268506.0,83.7425,83.7522,83.4808,83.5584,268506.0
2020-07-10 09:30:00,85.99,86.15,85.5,85.58,265945.0,83.3451,83.5002,82.8702,82.9478,265945.0
2020-07-10 09:35:00,85.59,87.08,85.5,87.01,72167.0,82.9575,84.4016,82.8702,84.3338,72167.0
2020-07-10 09:40:00,87.01,87.63,86.69,87.41,105152.0,84.3338,84.9347,84.0236,84.7215,105152.0
2020-07-10 09:45:00,87.43,87.78,87.08,87.33,108192.0,84.7409,85.0801,84.4016,84.6439,108192.0
2020-07-10 09:50:00,87.26,87.26,86.42,86.57,50416.0,84.5761,84.5761,83.7619,83.9073,50416.0
2020-07-10 09:55:00,86.57,87.1,86.53,86.95,50338.0,83.9073,84.421,83.8685,84.2756,50338.0
2020-07-10 10:00:00,86.89,86.9,86.01,86.14,65098.0,84.2175,84.2272,83.3645,83.4905,65098.0
2020-07-10 10:05:00,86.2,86.57,86.18,86.32,33744.0,83.5487,83.9073,83.5293,83.665,33744.0
2020-07-10 10:10:00,86.34,86.75,86.3,86.73,22378.0,83.6844,84.0818,83.6456,84.0624,22378.0
2020-07-10 10:15:00,86.77,86.95,86.34,86.34,32825.0,84.1012,84.2756,83.6844,83.6844,32825.0
2020-07-10 10:20:00,86.31,86.54,86.0,86.08,16078.0,83.6553,83.8782,83.3548,83.4324,16078.0
2020-07-10 10:25:00,86.05,86.72,86.05,86.59,27155.0,83.4033,84.0527,83.4033,83.9267,27155.0
2020-07-10 10:30:00,86.59,86.96,86.46,86.94,25196.0,83.9267,84.2853,83.8007,84.2659,25196.0
2020-07-10 10:35:00,86.95,87.24,86.86,86.89,25738.0,84.2756,84.5567,84.1884,84.2175,25738.0
2020-07-10 10:40:00,86.92,87.62,86.88,87.61,77872.0,84.2465,84.925,84.2078,84.9153,77872.0
2020-07-10 10:45:00,87.56,87.68,87.43,87.56,17845.0,84.8669,84.9832,84.7409,84.8669,17845.0
2020-07-10 10:50:00,87.59,87.6,87.37,87.5,17164.0,84.8959,84.9056,84.6827,84.8087,17164.0
2020-07-10 10:55:00,87.58,87.65,87.38,87.51,19067.0,84.8862,84.9541,84.6924,84.8184,19067.0
2020-07-10 11:00:00,87.47,87.49,87.01,87.1,31832.0,84.7796,84.799,84.3338,84.421,31832.0
2020-07-10 11:05:00,87.08,87.49,87.07,87.48,25736.0,84.4016,84.799,84.3919,84.7893,25736.0
2020-07-10 11:10:00,87.47,87.71,87.39,87.45,28662.0,84.7796,85.0122,84.7021,84.7602,28662.0
2020-07-10 11:15:00,87.42,87.57,87.23,87.29,15193.0,84.7312,84.8766,84.547,84.6052,15193.0
2020-07-10 11:20:00,87.32,87.5,87.22,87.35,18489.0,84.6342,84.8087,84.5373,84.6633,18489.0
2020-07-10 11:25:00,87.31,87.47,87.24,87.37,13864.0,84.6245,84.7796,84.5567,84.6827,13864.0
2020-07-10 11:30:00,87.36,87.44,87.15,87.21,17885.0,84.673,84.7506,84.4695,84.5276,17885.0
2020-07-10 11:35:00,87.22,87.48,87.18,87.33,15050.0,84.5373,84.7893,84.4985,84.6439,15050.0
2020-07-10 11:40:00,87.37,87.65,87.37,87.51,8252.0,84.6827,84.9541,84.6827,84.8184,8252.0
2020-07-10 11:45:00,87.56,87.57,87.35,87.45,18460.0,84.8669,84.8766,84.6633,84.7602,18460.0
2020-07-10 11:50:00,87.51,87.64,87.44,87.64,11951.0,84.8184,84.9444,84.7506,84.9444,11951.0
2020-07-10 11:55:00,87.65,87.9,87.62,87.84,44291.0,84.9541,85.1964,84.925,85.1382,44291.0
2020-07-10 12:00:00,87.85,87.93,87.72,87.83,33947.0,85.1479,85.2255,85.0219,85.1286,33947.0
2020-07-10 12:05:00,87.84,88.1,87.81,88.1,32159.0,85.1382,85.3903,85.1092,85.3903,32159.0
2020-07-10 12:10:00,88.1,88.1,87.89,88.02,23881.0,85.3903,85.3903,85.1867,85.3127,23881.0
2020-07-10 12:15:00,88.02,88.02,87.69,87.74,23018.0,85.3127,85.3127,84.9929,85.0413,23018.0
2020-07-10 12:20:00,87.78,87.81,87.6,87.81,27287.0,85.0801,85.1092,84.9056,85.1092,27287.0
2020-07-10 12:25:00,87.8,87.85,87.7,87.7,13740.0,85.0995,85.1479,85.0026,85.0026,13740.0
2020-07-10 12:30:00,87.69,87.69,87.49,87.55,11249.0,84.9929,84.9929,84.799,84.8572,11249.0
2020-07-10 12:35:00,87.56,87.69,87.53,87.61,6036.0,84.8669,84.9929,84.8378,84.9153,6036.0
2020-07-10 12:40:00,87.61,87.8,87.47,87.74,12760.0,84.9153,85.0995,84.7796,85.0413,12760.0
2020-07-10 12:45:00,87.72,87.8,87.68,87.7,5261.0,85.0219,85.0995,84.9832,85.0026,5261.0
2020-07-10 12:50:00,87.73,87.9,87.73,87.87,10189.0,85.0316,85.1964,85.0316,85.1673,10189.0
2020-07-10 12:55:00,87.88,88.02,87.88,87.98,13199.0,85.177,85.3127,85.177,85.2739,13199.0
2020-07-10 13:00:00,87.92,87.92,87.76,87.85,14282.0,85.2158,85.2158,85.0607,85.1479,14282.0
2020-07-10 13:05:00,87.9,87.95,87.85,87.87,7959.0,85.1964,85.2449,85.1479,85.1673,7959.0
2020-07-10 13:10:00,87.84,87.84,87.66,87.69,12133.0,85.1382,85.1382,84.9638,84.9929,12133.0
2020-07-10 13:15:00,87.7,87.74,87.45,87.52,42600.0,85.0026,85.0413,84.7602,84.8281,42600.0
2020-07-10 13:20:00,87.55,87.8,87.54,87.76,17689.0,84.8572,85.0995,84.8475,85.0607,17689.0
2020-07-10 13:25:00,87.73,87.82,87.68,87.77,11383.0,85.0316,85.1189,84.9832,85.0704,11383.0
2020-07-10 13:30:00,87.8,87.85,87.73,87.79,6562.0,85.0995,85.1479,85.0316,85.0898,6562.0
2020-07-10 13:35:00,87.79,87.84,87.65,87.81,11101.0,85.0898,85.1382,84.9541,85.1092,11101.0
2020-07-10 13:40:00,87.85,88.16,87.85,88.15,18685.0,85.1479,85.4484,85.1479,85.4387,18685.0
2020-07-10 13:45:00,88.15,88.23,88.06,88.2,27937.0,85.4387,85.5163,85.3515,85.4872,27937.0
2020-07-10 13:50:00,88.2,88.25,88.1,88.17,18743.0,85.4872,85.5356,85.3903,85.4581,18743.0
2020-07-10 13:55:00,88.17,88.21,88.02,88.21,32334.0,85.4581,85.4969,85.3127,85.4969,32334.0
2020-07-10 14:00:00,88.21,88.37,88.21,88.35,18938.0,85.4969,85.6519,85.4969,85.6326,18938.0
2020-07-10 14:05:00,88.36,88.42,88.23,88.31,18223.0,85.6423,85.7004,85.5163,85.5938,18223.0
2020-07-10 14:10:00,88.32,88.39,88.31,88.34,28435.0,85.6035,85.6713,85.5938,85.6229,28435.0
2020-07-10 14:15:00,88.34,88.4,88.17,88.18,14926.0,85.6229,85.681,85.4581,85.4678,14926.0
2020-07-10 14:20:00,88.17,88.2,88.0,88.14,26200.0,85.4581,85.4872,85.2933,85.429,26200.0
2020-07-10 14:25:00,88.14,88.16,88.05,88.11,12836.0,85.429,85.4484,85.3418,85.3999,12836.0
2020-07-10 14:30:00,88.08,88.23,88.04,88.23,10461.0,85.3709,85.5163,85.3321,85.5163,10461.0
2020-07-10 14:35:00,88.23,88.27,88.18,88.24,8892.0,85.5163,85.555,85.4678,85.5259,8892.0
2020-07-10 14:40:00,88.22,88.34,88.13,88.29,12484.0,85.5066,85.6229,85.4193,85.5744,12484.0
2020-07-10 14:45:00,88.27,88.35,88.16,88.2,24404.0,85.555,85.6326,85.4484,85.4872,24404.0
2020-07-10 14:50:00,88.22,88.27,87.92,87.98,22484.0,85.5066,85.555,85.2158,85.2739,22484.0
2020-07-10 14:55:00,87.97,87.98,87.8,87.83,19741.0,85.2642,85.2739,85.0995,85.1286,19741.0
2020-07-10 15:00:00,87.84,87.85,87.65,87.84,47239.0,85.1382,85.1479,84.9541,85.1382,47239.0
2020-07-10 15:05:00,87.8,87.94,87.76,87.94,19315.0,85.0995,85.2352,85.0607,85.2352,19315.0
2020-07-10 15:10:00,87.91,88.13,87.88,88.1,22676.0,85.2061,85.4193,85.177,85.3903,22676.0
2020-07-10 15:15:00,88.07,88.22,88.05,88.21,21020.0,85.3612,85.5066,85.3418,85.4969,21020.0
2020-07-10 15:20:00,88.22,88.27,88.14,88.21,18090.0,85.5066,85.555,85.429,85.4969,18090.0
2020-07-10 15:25:00,88.22,88.25,88.04,88.17,16535.0,85.5066,85.5356,85.3321,85.4581,16535.0
2020-07-10 15:30:00,88.19,88.29,88.12,88.18,26029.0,85.4775,85.5744,85.4096,85.4678,26029.0
2020-07-10 15:35:00,88.22,88.29,88.0,88.17,34240.0,85.5066,85.5744,85.2933,85.4581,34240.0
2020-07-10 15:40:00,88.2,88.26,88.08,88.25,35193.0,85.4872,85.5453,85.3709,85.5356,35193.0
2020-07-10 15:45:00,88.27,88.55,88.27,88.55,41224.0,85.555,85.8264,85.555,85.8264,41224.0
2020-07-10 15:50:00,88.57,88.61,88.34,88.45,46960.0,85.8458,85.8846,85.6229,85.7295,46960.0
2020-07-10 15:55:00,88.47,88.55,88.38,88.52,114564.0,85.7489,85.8264,85.6616,85.7973,114564.0
2020-07-13 09:30:00,89.02,89.07,88.13,88.38,178360.0,86.282,86.3304,85.4193,85.6616,178360.0
2020-07-13 09:35:00,88.38,88.65,88.25,88.27,74286.0,85.6616,85.9233,85.5356,85.555,74286.0
2020-07-13 09:40:00,88.3,88.89,88.27,88.58,51772.0,85.5841,86.156,85.555,85.8555,51772.0
2020-07-13 09:45:00,88.58,88.58,87.73,88.05,68317.0,85.8555,85.8555,85.0316,85.3418,68317.0
2020-07-13 09:50:00,88.06,88.19,87.61,87.63,21722.0,85.3515,85.4775,84.9153,84.9347,21722.0
2020-07-13 09:55:00,87.64,87.98,87.54,87.64,29879.0,84.9444,85.2739,84.8475,84.9444,29879.0
2020-07-13 10:00:00,87.67,87.81,87.35,87.52,25241.0,84.9735,85.1092,84.6633,84.8281,25241.0
2020-07-13 10:05:00,87.49,88.15,87.45,88.13,23427.0,84.799,85.4387,84.7602,85.4193,23427.0
2020-07-13 10:10:00,88.1,88.32,87.93,88.21,27042.0,85.3903,85.6035,85.2255,85.4969,27042.0
2020-07-13 10:15:00,88.3,88.7,88.29,88.66,15055.0,85.5841,85.9718,85.5744,85.933,15055.0
2020-07-13 10:20:00,88.72,89.07,88.68,88.78,28081.0,85.9912,86.3304,85.9524,86.0493,28081.0
2020-07-13 10:25:00,88.79,89.63,88.79,89.55,32970.0,86.059,86.8732,86.059,86.7957,32970.0
2020-07-13 10:30:00,89.61,89.7,89.21,89.32,69506.0,86.8538,86.941,86.4661,86.5727,69506.0
2020-07-13 10:35:00,89.32,89.39,88.8,88.81,29584.0,86.5727,86.6406,86.0687,86.0784,29584.0
2020-07-13 10:40:00,88.87,89.0,88.55,88.67,19913.0,86.1366,86.2626,85.8264,85.9427,19913.0
2020-07-13 10:45:00,88.67,89.07,88.41,88.99,21607.0,85.9427,86.3304,85.6907,86.2529,21607.0
2020-07-13 10:50:00,88.95,89.08,88.72,88.97,22533.0,86.2141,86.3401,85.9912,86.2335,22533.0
2020-07-13 10:55:00,88.99,89.3,88.85,89.29,26176.0,86.2529,86.5533,86.1172,86.5436,26176.0
2020-07-13 11:00:00,89.38,89.66,89.09,89.58,17441.0,86.6309,86.9023,86.3498,86.8247,17441.0
2020-07-13 11:05:00,89.57,90.2,89.57,90.13,196395.0,86.815,87.4257,86.815,87.3578,196395.0
2020-07-13 11:10:00,90.14,90.14,89.63,89.64,29206.0,87.3675,87.3675,86.8732,86.8829,29206.0
2020-07-13 11:15:00,89.65,89.7,89.41,89.64,21169.0,86.8926,86.941,86.66,86.8829,21169.0
2020-07-13 11:20:00,89.64,89.77,89.4,89.68,14035.0,86.8829,87.0089,86.6503,86.9217,14035.0
2020-07-13 11:25:00,89.69,89.78,89.55,89.74,18775.0,86.9313,87.0186,86.7957,86.9798,18775.0
2020-07-13 11:30:00,89.73,89.89,89.61,89.84,36783.0,86.9701,87.1252,86.8538,87.0767,36783.0
2020-07-13 11:35:00,89.81,89.86,89.63,89.72,8858.0,87.0477,87.0961,86.8732,86.9604,8858.0
2020-07-13 11:40:00,89.75,89.84,89.5,89.63,16312.0,86.9895,87.0767,86.7472,86.8732,16312.0
2020-07-13 11:45:00,89.61,89.76,89.42,89.73,16759.0,86.8538,86.9992,86.6697,86.9701,16759.0
2020-07-13 11:50:00,89.71,89.89,89.57,89.89,8110.0,86.9507,87.1252,86.815,87.1252,8110.0
2020-07-13 11:55:00,89.93,89.93,89.61,89.7,12738.0,87.164,87.164,86.8538,86.941,12738.0
2020-07-13 12:00:00,89.67,89.86,89.65,89.82,11257.0,86.912,87.0961,86.8926,87.0573,11257.0
2020-07-13 12:05:00,89.85,89.86,89.66,89.68,10408.0,87.0864,87.0961,86.9023,86.9217,10408.0
2020-07-13 12:10:00,89.67,89.67,89.4,89.57,24537.0,86.912,86.912,86.6503,86.815,24537.0
2020-07-13 12:15:00,89.56,89.65,89.46,89.65,5635.0,86.8053,86.8926,86.7084,86.8926,5635.0
2020-07-13 12:20:00,89.65,89.69,89.49,89.6,13892.0,86.8926,86.9313,86.7375,86.8441,13892.0
2020-07-13 12:25:00,89.63,89.63,89.2,89.28,23743.0,86.8732,86.8732,86.4564,86.534,23743.0
2020-07-13 12:30:00,89.27,89.43,89.22,89.39,16953.0,86.5243,86.6793,86.4758,86.6406,16953.0
2020-07-13 12:35:00,89.36,89.5,89.21,89.46,11377.0,86.6115,86.7472,86.4661,86.7084,11377.0
2020-07-13 12:40:00,89.45,89.83,89.45,89.8,36629.0,86.6987,87.067,86.6987,87.038,36629.0
2020-07-13 12:45:00,89.81,89.87,89.7,89.8,17059.0,87.0477,87.1058,86.941,87.038,17059.0
2020-07-13 12:50:00,89.77,90.01,89.77,89.85,20148.0,87.0089,87.2415,87.0089,87.0864,20148.0
2020-07-13 12:55:00,89.85,90.03,89.81,90.03,18903.0,87.0864,87.2609,87.0477,87.2609,18903.0
2020-07-13 13:00:00,90.04,90.2,89.97,90.11,75440.0,87.2706,87.4257,87.2027,87.3384,75440.0
2020-07-13 13:05:00,90.14,90.2,89.96,90.17,21631.0,87.3675,87.4257,87.193,87.3966,21631.0
2020-07-13 13:10:00,90.19,90.3,90.09,90.18,29183.0,87.416,87.5226,87.319,87.4063,29183.0
2020-07-13 13:15:00,90.18,90.4,90.18,90.23,60364.0,87.4063,87.6195,87.4063,87.4547,60364.0
2020-07-13 13:20:00,90.23,90.4,90.16,90.26,26667.0,87.4547,87.6195,87.3869,87.4838,26667.0
2020-07-13 13:25:00,90.22,90.31,89.94,90.1,17726.0,87.445,87.5323,87.1737,87.3287,17726.0
2020-07-13 13:30:00,90.11,90.35,89.99,90.3,21767.0,87.3384,87.571,87.2221,87.5226,21767.0
2020-07-13 13:35:00,90.31,90.4,90.12,90.17,19533.0,87.5323,87.6195,87.3481,87.3966,19533.0
2020-07-13 13:40:00,90.15,90.4,90.09,90.37,25910.0,87.3772,87.6195,87.319,87.5904,25910.0
2020-07-13 13:45:00,90.36,90.54,90.18,90.19,86886.0,87.5807,87.7552,87.4063,87.416,86886.0
2020-07-13 13:50:00,90.21,90.36,90.14,90.2,19996.0,87.4354,87.5807,87.3675,87.4257,19996.0
2020-07-13 13:55:00,90.19,90.2,90.1,90.12,17363.0,87.416,87.4257,87.3287,87.3481,17363.0
2020-07-13 14:00:00,90.12,90.14,89.76,89.85,25458.0,87.3481,87.3675,86.9992,87.0864,25458.0
2020-07-13 14:05:00,89.85,89.93,89.16,89.32,63699.0,87.0864,87.164,86.4176,86.5727,63699.0
2020-07-13 14:10:00,89.32,89.44,89.15,89.39,38642.0,86.5727,86.689,86.408,86.6406,38642.0
2020-07-13 14:15:00,89.44,89.58,89.32,89.45,42890.0,86.689,86.8247,86.5727,86.6987,42890.0
2020-07-13 14:20:00,89.4,89.49,88.95,89.07,52173.0,86.6503,86.7375,86.2141,86.3304,52173.0
2020-07-13 14:25:00,89.11,89.2,88.56,88.69,58816.0,86.3692,86.4564,85.8361,85.9621,58816.0
2020-07-13 14:30:00,88.65,88.96,88.65,88.94,31656.0,85.9233,86.2238,85.9233,86.2044,31656.0
2020-07-13 14:35:00,88.86,89.0,88.74,88.96,34222.0,86.1269,86.2626,86.0106,86.2238,34222.0
2020-07-13 14:40:00,88.94,89.15,88.89,89.08,18278.0,86.2044,86.408,86.156,86.3401,18278.0
2020-07-13 14:45:00,89.12,89.5,89.02,89.44,27918.0,86.3789,86.7472,86.282,86.689,27918.0
2020-07-13 14:50:00,89.41,89.78,89.27,89.76,37591.0,86.66,87.0186,86.5243,86.9992,37591.0
2020-07-13 14:55:00,89.76,89.78,89.47,89.6,21898.0,86.9992,87.0186,86.7181,86.8441,21898.0
2020-07-13 15:00:00,89.66,89.71,89.16,89.16,32073.0,86.9023,86.9507,86.4176,86.4176,32073.0
2020-07-13 15:05:00,89.14,89.24,88.64,88.72,23909.0,86.3983,86.4952,85.9136,85.9912,23909.0
2020-07-13 15:10:00,88.73,88.9,88.67,88.67,25304.0,86.0009,86.1656,85.9427,85.9427,25304.0
2020-07-13 15:15:00,88.65,88.83,88.43,88.64,46061.0,85.9233,86.0978,85.7101,85.9136,46061.0
2020-07-13 15:20:00,88.62,88.76,88.52,88.54,34731.0,85.8943,86.03,85.7973,85.8167,34731.0
2020-07-13 15:25:00,88.51,88.7,88.28,88.28,39303.0,85.7876,85.9718,85.5647,85.5647,39303.0
2020-07-13 15:30:00,88.25,88.34,87.72,87.77,48658.0,85.5356,85.6229,85.0219,85.0704,48658.0
2020-07-13 15:35:00,87.79,87.99,87.47,87.54,41197.0,85.0898,85.2836,84.7796,84.8475,41197.0
2020-07-13 15:40:00,87.52,87.88,87.5,87.62,60446.0,84.8281,85.177,84.8087,84.925,60446.0
2020-07-13 15:45:00,87.61,87.63,87.35,87.42,147809.0,84.9153,84.9347,84.6633,84.7312,147809.0
2020-07-13 15:50:00,87.42,87.55,87.31,87.5,157732.0,84.7312,84.8572,84.6245,84.8087,157732.0
2020-07-13 15:55:00,87.51,87.67,87.35,87.53,197586.0,84.8184,84.9735,84.6633,84.8378,197586.0
2020-07-14 09:30:00,86.95,87.08,86.39,86.55,226040.0,84.2756,84.4016,83.7328,83.8879,226040.0
2020-07-14 09:35:00,86.63,86.89,86.0,86.83,81756.0,83.9655,84.2175,83.3548,84.1593,81756.0
2020-07-14 09:40:00,86.75,87.17,86.54,86.89,39761.0,84.0818,84.4889,83.8782,84.2175,39761.0
2020-07-14 09:45:00,86.88,86.88,86.25,86.31,79947.0,84.2078,84.2078,83.5972,83.6553,79947.0
2020-07-14 09:50:00,86.35,86.88,86.1,86.81,71227.0,83.6941,84.2078,83.4518,84.1399,71227.0
2020-07-14 09:55:00,86.79,87.26,86.56,87.25,40909.0,84.1205,84.5761,83.8976,84.5664,40909.0
2020-07-14 10:00:00,87.3,87.3,86.91,87.0,18683.0,84.6149,84.6149,84.2369,84.3241,18683.0
2020-07-14 10:05:00,86.96,86.96,86.11,86.15,19358.0,84.2853,84.2853,83.4615,83.5002,19358.0
2020-07-14 10:10:00,86.19,86.39,86.0,86.38,89845.0,83.539,83.7328,83.3548,83.7232,89845.0
2020-07-14 10:15:00,86.45,86.82,86.25,86.38,26827.0,83.791,84.1496,83.5972,83.7232,26827.0
2020-07-14 10:20:00,86.32,87.08,86.31,86.84,29734.0,83.665,84.4016,83.6553,84.169,29734.0
2020-07-14 10:25:00,86.79,87.14,86.68,87.14,31308.0,84.1205,84.4598,84.0139,84.4598,31308.0
2020-07-14 10:30:00,87.13,87.51,87.08,87.35,34798.0,84.4501,84.8184,84.4016,84.6633,34798.0
2020-07-14 10:35:00,87.49,87.53,87.08,87.37,23047.0,84.799,84.8378,84.4016,84.6827,23047.0
2020-07-14 10:40:00,87.36,87.63,87.28,87.57,14246.0,84.673,84.9347,84.5955,84.8766,14246.0
2020-07-14 10:45:00,87.5,87.61,87.13,87.34,24001.0,84.8087,84.9153,84.4501,84.6536,24001.0
2020-07-14 10:50:00,87.36,87.57,87.17,87.47,17611.0,84.673,84.8766,84.4889,84.7796,17611.0
2020-07-14 10:55:00,87.48,87.53,87.1,87.34,21720.0,84.7893,84.8378,84.421,84.6536,21720.0
2020-07-14 11:00:00,87.29,87.73,87.27,87.35,36651.0,84.6052,85.0316,84.5858,84.6633,36651.0
2020-07-14 11:05:00,87.36,87.45,87.12,87.15,47228.0,84.673,84.7602,84.4404,84.4695,47228.0
2020-07-14 11:10:00,87.23,87.28,86.82,86.82,27591.0,84.547,84.5955,84.1496,84.1496,27591.0
2020-07-14 11:15:00,86.88,87.0,86.65,86.79,11587.0,84.2078,84.3241,83.9848,84.1205,11587.0
2020-07-14 11:20:00,86.81,86.94,86.52,86.6,15960.0,84.1399,84.2659,83.8588,83.9364,15960.0
2020-07-14 11:25:00,86.6,86.7,86.24,86.58,23459.0,83.9364,84.0333,83.5875,83.917,23459.0
2020-07-14 11:30:00,86.64,86.93,86.46,86.9,18145.0,83.9752,84.2562,83.8007,84.2272,18145.0
2020-07-14 11:35:00,86.87,86.98,86.54,86.61,13863.0,84.1981,84.3047,83.8782,83.9461,13863.0
2020-07-14 11:40:00,86.57,86.89,86.57,86.86,8577.0,83.9073,84.2175,83.9073,84.1884,8577.0
2020-07-14 11:45:00,86.89,87.06,86.72,87.02,17773.0,84.2175,84.3822,84.0527,84.3435,17773.0
2020-07-14 11:50:00,87.03,87.04,86.67,86.67,31692.0,84.3532,84.3629,84.0042,84.0042,31692.0
2020-07-14 11:55:00,86.68,86.88,86.62,86.84,29126.0,84.0139,84.2078,83.9558,84.169,29126.0
2020-07-14 12:00:00,86.81,86.92,86.77,86.81,46097.0,84.1399,84.2465,84.1012,84.1399,46097.0
2020-07-14 12:05:00,86.9,86.92,86.57,86.76,81500.0,84.2272,84.2465,83.9073,84.0915,81500.0
2020-07-14 12:10:00,86.74,86.8,86.59,86.64,29268.0,84.0721,84.1302,83.9267,83.9752,29268.0
2020-07-14 12:15:00,86.64,87.07,86.58,86.97,12638.0,83.9752,84.3919,83.917,84.295,12638.0
2020-07-14 12:20:00,86.95,87.12,86.89,86.96,14793.0,84.2756,84.4404,84.2175,84.2853,14793.0
2020-07-14 12:25:00,86.97,87.0,86.82,86.91,19793.0,84.295,84.3241,84.1496,84.2369,19793.0
2020-07-14 12:30:00,86.87,87.13,86.87,86.95,6800.0,84.1981,84.4501,84.1981,84.2756,6800.0
2020-07-14 12:35:00,86.93,87.12,86.88,86.93,18018.0,84.2562,84.4404,84.2078,84.2562,18018.0
2020-07-14 12:40:00,86.94,87.09,86.82,86.82,10559.0,84.2659,84.4113,84.1496,84.1496,10559.0
2020-07-14 12:45:00,86.86,87.06,86.86,87.03,8415.0,84.1884,84.3822,84.1884,84.3532,8415.0
2020-07-14 12:50:00,87.12,87.12,86.9,86.92,7652.0,84.4404,84.4404,84.2272,84.2465,7652.0
2020-07-14 12:55:00,86.9,86.9,86.67,86.83,13514.0,84.2272,84.2272,84.0042,84.1593,13514.0
2020-07-14 13:00:00,86.86,86.92,86.74,86.75,11385.0,84.1884,84.2465,84.0721,84.0818,11385.0
2020-07-14 13:05:00,86.73,86.77,86.56,86.57,39836.0,84.0624,84.1012,83.8976,83.9073,39836.0
2020-07-14 13:10:00,86.55,86.71,86.53,86.65,6829.0,83.8879,84.043,83.8685,83.9848,6829.0
2020-07-14 13:15:00,86.66,86.78,86.63,86.66,11501.0,83.9945,84.1109,83.9655,83.9945,11501.0
2020-07-14 13:20:00,86.64,86.93,86.64,86.87,15806.0,83.9752,84.2562,83.9752,84.1981,15806.0
2020-07-14 13:25:00,86.89,86.91,86.72,86.74,11867.0,84.2175,84.2369,84.0527,84.0721,11867.0
2020-07-14 13:30:00,86.73,86.81,86.69,86.74,9690.0,84.0624,84.1399,84.0236,84.0721,9690.0
2020-07-14 13:35:00,86.72,86.92,86.59,86.91,19187.0,84.0527,84.2465,83.9267,84.2369,19187.0
2020-07-14 13:40:00,86.83,87.07,86.83,87.01,22526.0,84.1593,84.3919,84.1593,84.3338,22526.0
2020-07-14 13:45:00,87.05,87.23,86.99,87.2,12742.0,84.3725,84.547,84.3144,84.5179,12742.0
2020-07-14 13:50:00,87.19,87.3,87.13,87.13,10158.0,84.5082,84.6149,84.4501,84.4501,10158.0
2020-07-14 13:55:00,87.11,87.17,86.85,87.15,21100.0,84.4307,84.4889,84.1787,84.4695,21100.0
2020-07-14 14:00:00,87.08,87.43,86.98,87.2,18238.0,84.4016,84.7409,84.3047,84.5179,18238.0
2020-07-14 14:05:00,87.2,87.23,86.92,86.99,16840.0,84.5179,84.547,84.2465,84.3144,16840.0
2020-07-14 14:10:00,87.0,87.07,86.83,86.94,19155.0,84.3241,84.3919,84.1593,84.2659,19155.0
2020-07-14 14:15:00,87.01,87.12,86.9,87.07,10918.0,84.3338,84.4404,84.2272,84.3919,10918.0
2020-07-14 14:20:00,87.08,87.2,87.03,87.15,11106.0,84.4016,84.5179,84.3532,84.4695,11106.0
2020-07-14 14:25:00,87.18,87.18,86.94,86.99,14321.0,84.4985,84.4985,84.2659,84.3144,14321.0
2020-07-14 14:30:00,87.04,87.18,87.01,87.03,13602.0,84.3629,84.4985,84.3338,84.3532,13602.0
2020-07-14 14:35:00,87.04,87.2,86.94,86.94,12487.0,84.3629,84.5179,84.2659,84.2659,12487.0
2020-07-14 14:40:00,86.94,87.01,86.82,86.98,5380.0,84.2659,84.3338,84.1496,84.3047,5380.0
2020-07-14 14:45:00,86.96,87.03,86.66,86.74,12744.0,84.2853,84.3532,83.9945,84.0721,12744.0
2020-07-14 14:50:00,86.76,86.95,86.76,86.94,7604.0,84.0915,84.2756,84.0915,84.2659,7604.0
2020-07-14 14:55:00,86.95,87.12,86.87,87.09,14680.0,84.2756,84.4404,84.1981,84.4113,14680.0
2020-07-14 15:00:00,87.11,87.17,86.88,86.99,14110.0,84.4307,84.4889,84.2078,84.3144,14110.0
2020-07-14 15:05:00,87.0,87.01,86.79,86.82,14111.0,84.3241,84.3338,84.1205,84.1496,14111.0
2020-07-14 15:10:00,86.82,86.87,86.76,86.8,24471.0,84.1496,84.1981,84.0915,84.1302,24471.0
2020-07-14 15:15:00,86.78,86.9,86.65,86.87,22682.0,84.1109,84.2272,83.9848,84.1981,22682.0
2020-07-14 15:20:00,86.89,87.02,86.87,86.95,26939.0,84.2175,84.3435,84.1981,84.2756,26939.0
2020-07-14 15:25:00,86.96,87.07,86.9,86.95,20848.0,84.2853,84.3919,84.2272,84.2756,20848.0
2020-07-14 15:30:00,86.93,87.15,86.92,86.98,19750.0,84.2562,84.4695,84.2465,84.3047,19750.0
2020-07-14 15:35:00,86.98,87.02,86.86,86.99,26438.0,84.3047,84.3435,84.1884,84.3144,26438.0
2020-07-14 15:40:00,86.97,87.02,86.76,86.85,34907.0,84.295,84.3435,84.0915,84.1787,34907.0
2020-07-14 15:45:00,86.83,87.16,86.82,87.09,36545.0,84.1593,84.4792,84.1496,84.4113,36545.0
2020-07-14 15:50:00,87.11,87.33,87.1,87.12,66608.0,84.4307,84.6439,84.421,84.4404,66608.0
2020-07-14 15:55:00,87.1,87.2,87.02,87.09,98772.0,84.421,84.5179,84.3435,84.4113,98772.0
2020-07-15 09:30:00,90.3,91.72,90.16,91.72,539953.0,87.5226,88.8989,87.3869,88.8989,539953.0
2020-07-15 09:35:00,91.78,92.22,90.9,91.51,214722.0,88.9571,89.3835,88.1041,88.6954,214722.0
2020-07-15 09:40:00,91.49,92.4,91.48,92.4,131722.0,88.676,89.558,88.6663,89.558,131722.0
2020-07-15 09:45:00,92.37,93.1,92.0,92.76,214790.0,89.5289,90.2365,89.1703,89.9069,214790.0
2020-07-15 09:50:00,92.86,93.21,92.39,92.88,294693.0,90.0038,90.3431,89.5483,90.0232,294693.0
2020-07-15 09:55:00,92.89,92.95,92.36,92.43,91867.0,90.0329,90.0911,89.5192,89.5871,91867.0
2020-07-15 10:00:00,92.43,92.55,91.4,91.45,110007.0,89.5871,89.7034,88.5888,88.6372,110007.0
2020-07-15 10:05:00,91.57,91.72,91.19,91.41,96311.0,88.7535,88.8989,88.3852,88.5984,96311.0
2020-07-15 10:10:00,91.34,91.48,91.14,91.14,93689.0,88.5306,88.6663,88.3367,88.3367,93689.0
2020-07-15 10:15:00,91.12,92.25,91.04,92.12,94305.0,88.3174,89.4126,88.2398,89.2866,94305.0
2020-07-15 10:20:00,92.17,92.33,92.05,92.25,39560.0,89.3351,89.4901,89.2188,89.4126,39560.0
2020-07-15 10:25:00,92.23,92.83,92.22,92.74,62052.0,89.3932,89.9748,89.3835,89.8875,62052.0
2020-07-15 10:30:00,92.73,93.65,92.73,93.65,203896.0,89.8778,90.7695,89.8778,90.7695,203896.0
2020-07-15 10:35:00,93.68,93.84,93.16,93.21,94349.0,90.7986,90.9537,90.2946,90.3431,94349.0
2020-07-15 10:40:00,93.25,93.81,93.21,93.6,82149.0,90.3818,90.9246,90.3431,90.7211,82149.0
2020-07-15 10:45:00,93.6,93.68,93.18,93.41,59130.0,90.7211,90.7986,90.314,90.5369,59130.0
2020-07-15 10:50:00,93.44,93.64,93.27,93.35,52775.0,90.566,90.7599,90.4012,90.4788,52775.0
2020-07-15 10:55:00,93.32,93.9,93.3,93.86,95174.0,90.4497,91.0119,90.4303,90.9731,95174.0
2020-07-15 11:00:00,93.89,94.0,93.1,93.2,47363.0,91.0022,91.1088,90.2365,90.3334,47363.0
2020-07-15 11:05:00,93.24,93.4,92.61,92.8,50432.0,90.3722,90.5272,89.7615,89.9457,50432.0
2020-07-15 11:10:00,92.82,92.88,92.42,92.65,43257.0,89.9651,90.0232,89.5774,89.8003,43257.0
2020-07-15 11:15:00,92.63,92.69,92.26,92.49,43428.0,89.7809,89.8391,89.4223,89.6452,43428.0
2020-07-15 11:20:00,92.48,92.48,91.76,91.81,62954.0,89.6355,89.6355,88.9377,88.9861,62954.0
2020-07-15 11:25:00,91.84,92.47,91.84,92.28,65247.0,89.0152,89.6258,89.0152,89.4417,65247.0
2020-07-15 11:30:00,92.24,92.81,92.2,92.65,49212.0,89.4029,89.9554,89.3641,89.8003,49212.0
2020-07-15 11:35:00,92.65,92.65,92.39,92.47,43100.0,89.8003,89.8003,89.5483,89.6258,43100.0
2020-07-15 11:40:00,92.36,92.67,92.23,92.67,39239.0,89.5192,89.8197,89.3932,89.8197,39239.0
2020-07-15 11:45:00,92.67,92.73,92.0,92.19,38459.0,89.8197,89.8778,89.1703,89.3545,38459.0
2020-07-15 11:50:00,92.16,92.39,92.1,92.32,24448.0,89.3254,89.5483,89.2672,89.4805,24448.0
2020-07-15 11:55:00,92.33,92.56,92.0,92.01,22126.0,89.4901,89.7131,89.1703,89.18,22126.0
2020-07-15 12:00:00,91.97,92.07,91.36,91.38,76562.0,89.1412,89.2381,88.55,88.5694,76562.0
2020-07-15 12:05:00,91.37,91.61,91.24,91.53,46215.0,88.5597,88.7923,88.4337,88.7148,46215.0
2020-07-15 12:10:00,91.49,91.78,91.33,91.76,32797.0,88.676,88.9571,88.5209,88.9377,32797.0
2020-07-15 12:15:00,91.76,92.0,91.74,91.97,40854.0,88.9377,89.1703,88.9183,89.1412,40854.0
2020-07-15 12:20:00,91.97,92.1,91.81,91.88,35672.0,89.1412,89.2672,88.9861,89.054,35672.0
2020-07-15 12:25:00,91.93,92.18,91.88,92.17,21206.0,89.1024,89.3448,89.054,89.3351,21206.0
2020-07-15 12:30:00,92.11,92.34,92.02,92.2,44719.0,89.2769,89.4998,89.1897,89.3641,44719.0
2020-07-15 12:35:00,92.17,92.37,91.9,91.96,26231.0,89.3351,89.5289,89.0734,89.1315,26231.0
2020-07-15 12:40:00,92.0,92.09,91.86,92.03,23389.0,89.1703,89.2575,89.0346,89.1994,23389.0
2020-07-15 12:45:00,92.04,92.32,92.04,92.31,10269.0,89.2091,89.4805,89.2091,89.4708,10269.0
2020-07-15 12:50:00,92.34,92.53,92.29,92.47,18389.0,89.4998,89.684,89.4514,89.6258,18389.0
2020-07-15 12:55:00,92.46,92.74,92.44,92.72,14596.0,89.6161,89.8875,89.5968,89.8682,14596.0
2020-07-15 13:00:00,92.72,92.96,92.58,92.8,25070.0,89.8682,90.1008,89.7325,89.9457,25070.0
2020-07-15 13:05:00,92.8,92.98,92.72,92.91,28990.0,89.9457,90.1202,89.8682,90.0523,28990.0
2020-07-15 13:10:00,92.94,93.0,92.68,92.8,19306.0,90.0814,90.1395,89.8294,89.9457,19306.0
2020-07-15 13:15:00,92.78,92.96,92.73,92.94,25362.0,89.9263,90.1008,89.8778,90.0814,25362.0
2020-07-15 13:20:00,92.95,93.16,92.9,93.01,27659.0,90.0911,90.2946,90.0426,90.1492,27659.0
2020-07-15 13:25:00,93.01,93.13,92.8,92.87,23553.0,90.1492,90.2655,89.9457,90.0135,23553.0
2020-07-15 13:30:00,92.85,92.96,92.77,92.8,20233.0,89.9942,90.1008,89.9166,89.9457,20233.0
2020-07-15 13:35:00,92.78,93.0,92.74,92.99,20057.0,89.9263,90.1395,89.8875,90.1298,20057.0
2020-07-15 13:40:00,92.96,93.13,92.95,93.0,23856.0,90.1008,90.2655,90.0911,90.1395,23856.0
2020-07-15 13:45:00,92.99,93.09,92.98,93.05,15228.0,90.1298,90.2268,90.1202,90.188,15228.0
2020-07-15 13:50:00,93.04,93.22,92.96,93.02,21183.0,90.1783,90.3528,90.1008,90.1589,21183.0
2020-07-15 13:55:00,93.07,93.22,92.99,93.2,15287.0,90.2074,90.3528,90.1298,90.3334,15287.0
2020-07-15 14:00:00,93.21,93.89,93.14,93.86,75814.0,90.3431,91.0022,90.2752,90.9731,75814.0
2020-07-15 14:05:00,93.86,93.99,93.76,93.92,64848.0,90.9731,91.0991,90.8762,91.0312,64848.0
2020-07-15 14:10:00,93.9,94.12,93.83,94.0,53667.0,91.0119,91.2251,90.944,91.1088,53667.0
2020-07-15 14:15:00,93.99,94.33,93.94,94.17,52561.0,91.0991,91.4286,91.0506,91.2736,52561.0
2020-07-15 14:20:00,94.2,94.2,93.98,94.14,43814.0,91.3026,91.3026,91.0894,91.2445,43814.0
2020-07-15 14:25:00,94.16,94.29,94.05,94.24,32211.0,91.2639,91.3899,91.1572,91.3414,32211.0
2020-07-15 14:30:00,94.24,94.61,94.24,94.35,46780.0,91.3414,91.7,91.3414,91.448,46780.0
2020-07-15 14:35:00,94.37,94.52,94.31,94.5,38336.0,91.4674,91.6128,91.4092,91.5934,38336.0
2020-07-15 14:40:00,94.5,94.69,94.18,94.19,28607.0,91.5934,91.7776,91.2832,91.2929,28607.0
2020-07-15 14:45:00,94.19,94.75,94.13,94.7,48730.0,91.2929,91.8357,91.2348,91.7873,48730.0
2020-07-15 14:50:00,94.7,94.75,93.87,94.01,60293.0,91.7873,91.8357,90.9828,91.1185,60293.0
2020-07-15 14:55:00,94.06,94.27,94.0,94.05,29745.0,91.1669,91.3705,91.1088,91.1572,29745.0
2020-07-15 15:00:00,94.01,94.26,93.93,93.94,38382.0,91.1185,91.3608,91.0409,91.0506,38382.0
2020-07-15 15:05:00,93.94,94.1,93.78,94.05,46533.0,91.0506,91.2057,90.8955,91.1572,46533.0
2020-07-15 15:10:00,94.02,94.15,93.89,93.91,76806.0,91.1282,91.2542,91.0022,91.0215,76806.0
2020-07-15 15:15:00,93.89,94.01,93.72,93.98,54506.0,91.0022,91.1185,90.8374,91.0894,54506.0
2020-07-15 15:20:00,94.0,94.02,93.84,93.87,49191.0,91.1088,91.1282,90.9537,90.9828,49191.0
2020-07-15 15:25:00,93.88,94.14,93.82,94.03,82895.0,90.9925,91.2445,90.9343,91.1379,82895.0
2020-07-15 15:30:00,94.01,94.37,93.96,94.32,110256.0,91.1185,91.4674,91.07,91.4189,110256.0
2020-07-15 15:35:00,94.31,94.32,94.0,94.14,98054.0,91.4092,91.4189,91.1088,91.2445,98054.0
2020-07-15 15:40:00,94.15,94.24,93.92,94.12,74661.0,91.2542,91.3414,91.0312,91.2251,74661.0
2020-07-15 15:45:00,94.11,94.35,94.03,94.35,80527.0,91.2154,91.448,91.1379,91.448,80527.0
2020-07-15 15:50:00,94.4,94.42,93.9,94.06,138643.0,91.4965,91.5159,91.0119,91.1669,138643.0
2020-07-15 15:55:00,94.04,94.08,93.81,94.01,233715.0,91.1476,91.1863,90.9246,91.1185,233715.0
2020-07-16 09:30:00,92.13,92.59,91.14,91.3,106921.0,89.2963,89.7421,88.3367,88.4918,106921.0
2020-07-16 09:35:00,91.38,91.96,91.0,91.69,55472.0,88.5694,89.1315,88.2011,88.8698,55472.0
2020-07-16 09:40:00,91.68,92.11,91.29,92.08,71120.0,88.8601,89.2769,88.4821,89.2478,71120.0
2020-07-16 09:45:00,92.03,92.29,91.75,91.98,55125.0,89.1994,89.4514,88.928,89.1509,55125.0
2020-07-16 09:50:00,91.94,92.52,91.76,92.42,61558.0,89.1121,89.6743,88.9377,89.5774,61558.0
2020-07-16 09:55:00,92.35,92.35,91.61,91.62,22043.0,89.5095,89.5095,88.7923,88.802,22043.0
2020-07-16 10:00:00,91.66,91.95,90.92,91.02,33036.0,88.8408,89.1218,88.1235,88.2204,33036.0
2020-07-16 10:05:00,91.06,91.11,90.76,90.9,27350.0,88.2592,88.3077,87.9684,88.1041,27350.0
2020-07-16 10:10:00,91.08,91.72,91.05,91.7,20983.0,88.2786,88.8989,88.2495,88.8795,20983.0
2020-07-16 10:15:00,91.64,91.7,91.39,91.39,22255.0,88.8214,88.8795,88.5791,88.5791,22255.0
2020-07-16 10:20:00,91.41,91.91,91.34,91.8,23597.0,88.5984,89.0831,88.5306,88.9764,23597.0
2020-07-16 10:25:00,91.87,92.18,91.62,92.11,41684.0,89.0443,89.3448,88.802,89.2769,41684.0
2020-07-16 10:30:00,92.08,92.18,91.85,92.0,18144.0,89.2478,89.3448,89.0249,89.1703,18144.0
2020-07-16 10:35:00,92.12,92.13,91.8,91.99,30914.0,89.2866,89.2963,88.9764,89.1606,30914.0
2020-07-16 10:40:00,91.96,92.12,91.82,91.95,15026.0,89.1315,89.2866,88.9958,89.1218,15026.0
2020-07-16 10:45:00,91.94,91.97,91.73,91.85,13322.0,89.1121,89.1412,88.9086,89.0249,13322.0
2020-07-16 10:50:00,91.84,92.12,91.65,92.1,14546.0,89.0152,89.2866,88.8311,89.2672,14546.0
2020-07-16 10:55:00,92.1,92.11,91.77,91.98,11732.0,89.2672,89.2769,88.9474,89.1509,11732.0
2020-07-16 11:00:00,91.91,91.99,91.72,91.83,16263.0,89.0831,89.1606,88.8989,89.0055,16263.0
2020-07-16 11:05:00,91.85,92.03,91.17,91.22,35580.0,89.0249,89.1994,88.3658,88.4143,35580.0
2020-07-16 11:10:00,91.2,91.43,91.15,91.41,21739.0,88.3949,88.6178,88.3464,88.5984,21739.0
2020-07-16 11:15:00,91.43,91.53,91.25,91.45,26452.0,88.6178,88.7148,88.4434,88.6372,26452.0
2020-07-16 11:20:00,91.49,91.62,91.41,91.6,16002.0,88.676,88.802,88.5984,88.7826,16002.0
2020-07-16 11:25:00,91.61,91.97,91.59,91.86,16474.0,88.7923,89.1412,88.7729,89.0346,16474.0
2020-07-16 11:30:00,91.86,91.99,91.64,91.69,12367.0,89.0346,89.1606,88.8214,88.8698,12367.0
2020-07-16 11:35:00,91.8,91.9,91.62,91.82,15043.0,88.9764,89.0734,88.802,88.9958,15043.0
2020-07-16 11:40:00,91.83,92.07,91.78,91.94,15507.0,89.0055,89.2381,88.9571,89.1121,15507.0
2020-07-16 11:45:00,91.93,91.93,91.77,91.8,7920.0,89.1024,89.1024,88.9474,88.9764,7920.0
2020-07-16 11:50:00,91.87,92.0,91.86,91.99,9606.0,89.0443,89.1703,89.0346,89.1606,9606.0
2020-07-16 11:55:00,92.06,92.17,91.99,92.0,11427.0,89.2285,89.3351,89.1606,89.1703,11427.0
2020-07-16 12:00:00,91.99,92.04,91.72,92.02,14916.0,89.1606,89.2091,88.8989,89.1897,14916.0
2020-07-16 12:05:00,92.0,92.19,91.98,92.19,14264.0,89.1703,89.3545,89.1509,89.3545,14264.0
2020-07-16 12:10:00,92.17,92.24,91.84,91.88,18456.0,89.3351,89.4029,89.0152,89.054,18456.0
2020-07-16 12:15:00,91.9,92.06,91.75,91.78,13336.0,89.0734,89.2285,88.928,88.9571,13336.0
2020-07-16 12:20:00,91.84,91.89,91.75,91.87,13472.0,89.0152,89.0637,88.928,89.0443,13472.0
2020-07-16 12:25:00,91.84,91.95,91.81,91.82,10438.0,89.0152,89.1218,88.9861,88.9958,10438.0
2020-07-16 12:30:00,91.83,91.93,91.66,91.68,7267.0,89.0055,89.1024,88.8408,88.8601,7267.0
2020-07-16 12:35:00,91.63,91.71,91.52,91.61,8356.0,88.8117,88.8892,88.7051,88.7923,8356.0
2020-07-16 12:40:00,91.62,91.76,91.53,91.64,10230.0,88.802,88.9377,88.7148,88.8214,10230.0
2020-07-16 12:45:00,91.66,91.98,91.51,91.98,21420.0,88.8408,89.1509,88.6954,89.1509,21420.0
2020-07-16 12:50:00,91.95,91.95,91.78,91.81,13480.0,89.1218,89.1218,88.9571,88.9861,13480.0
2020-07-16 12:55:00,91.8,91.84,91.46,91.56,15524.0,88.9764,89.0152,88.6469,88.7438,15524.0
2020-07-16 13:00:00,91.56,91.86,91.56,91.68,12051.0,88.7438,89.0346,88.7438,88.8601,12051.0
2020-07-16 13:05:00,91.69,92.09,91.68,92.06,13711.0,88.8698,89.2575,88.8601,89.2285,13711.0
2020-07-16 13:10:00,92.04,92.21,92.02,92.18,11875.0,89.2091,89.3738,89.1897,89.3448,11875.0
2020-07-16 13:15:00,92.19,92.37,92.19,92.23,18286.0,89.3545,89.5289,89.3545,89.3932,18286.0
2020-07-16 13:20:00,92.22,92.35,92.2,92.31,9273.0,89.3835,89.5095,89.3641,89.4708,9273.0
2020-07-16 13:25:00,92.31,92.5,92.16,92.5,24284.0,89.4708,89.6549,89.3254,89.6549,24284.0
2020-07-16 13:30:00,92.49,92.49,92.26,92.32,12410.0,89.6452,89.6452,89.4223,89.4805,12410.0
2020-07-16 13:35:00,92.33,92.38,92.2,92.33,16085.0,89.4901,89.5386,89.3641,89.4901,16085.0
2020-07-16 13:40:00,92.42,92.55,92.41,92.53,9676.0,89.5774,89.7034,89.5677,89.684,9676.0
2020-07-16 13:45:00,92.54,92.79,92.53,92.76,12146.0,89.6937,89.936,89.684,89.9069,12146.0
2020-07-16 13:50:00,92.77,92.85,92.69,92.76,14166.0,89.9166,89.9942,89.8391,89.9069,14166.0
2020-07-16 13:55:00,92.79,92.79,92.59,92.77,16258.0,89.936,89.936,89.7421,89.9166,16258.0
2020-07-16 14:00:00,92.76,92.99,92.76,92.97,16847.0,89.9069,90.1298,89.9069,90.1105,16847.0
2020-07-16 14:05:00,92.98,93.09,92.92,93.0,19487.0,90.1202,90.2268,90.062,90.1395,19487.0
2020-07-16 14:10:00,93.04,93.19,93.03,93.19,13643.0,90.1783,90.3237,90.1686,90.3237,13643.0
2020-07-16 14:15:00,93.21,93.26,93.07,93.13,17389.0,90.3431,90.3915,90.2074,90.2655,17389.0
2020-07-16 14:20:00,93.17,93.27,93.14,93.24,14556.0,90.3043,90.4012,90.2752,90.3722,14556.0
2020-07-16 14:25:00,93.24,93.32,93.16,93.32,5821.0,90.3722,90.4497,90.2946,90.4497,5821.0
2020-07-16 14:30:00,93.35,93.35,93.06,93.14,15319.0,90.4788,90.4788,90.1977,90.2752,15319.0
2020-07-16 14:35:00,93.13,93.14,92.97,92.98,11954.0,90.2655,90.2752,90.1105,90.1202,11954.0
2020-07-16 14:40:00,93.03,93.14,92.9,92.9,14223.0,90.1686,90.2752,90.0426,90.0426,14223.0
2020-07-16 14:45:00,92.9,93.01,92.73,92.73,14330.0,90.0426,90.1492,89.8778,89.8778,14330.0
2020-07-16 14:50:00,92.73,92.82,92.61,92.61,21856.0,89.8778,89.9651,89.7615,89.7615,21856.0
2020-07-16 14:55:00,92.57,92.68,92.45,92.51,9883.0,89.7228,89.8294,89.6065,89.6646,9883.0
2020-07-16 15:00:00,92.56,92.69,92.5,92.59,21964.0,89.7131,89.8391,89.6549,89.7421,21964.0
2020-07-16 15:05:00,92.56,92.81,92.56,92.71,12781.0,89.7131,89.9554,89.7131,89.8585,12781.0
2020-07-16 15:10:00,92.67,92.79,92.61,92.67,11251.0,89.8197,89.936,89.7615,89.8197,11251.0
2020-07-16 15:15:00,92.65,92.9,92.63,92.88,11366.0,89.8003,90.0426,89.7809,90.0232,11366.0
2020-07-16 15:20:00,92.88,93.07,92.86,93.04,22928.0,90.0232,90.2074,90.0038,90.1783,22928.0
2020-07-16 15:25:00,93.03,93.29,92.96,93.29,26996.0,90.1686,90.4206,90.1008,90.4206,26996.0
2020-07-16 15:30:00,93.26,93.26,93.03,93.18,32801.0,90.3915,90.3915,90.1686,90.314,32801.0
2020-07-16 15:35:00,93.16,93.33,93.13,93.32,37592.0,90.2946,90.4594,90.2655,90.4497,37592.0
2020-07-16 15:40:00,93.31,93.43,93.25,93.31,29112.0,90.44,90.5563,90.3818,90.44,29112.0
2020-07-16 15:45:00,93.33,93.38,93.1,93.25,41524.0,90.4594,90.5079,90.2365,90.3818,41524.0
2020-07-16 15:50:00,93.23,93.24,93.01,93.23,87581.0,90.3625,90.3722,90.1492,90.3625,87581.0
2020-07-16 15:55:00,93.25,93.26,92.99,93.15,95961.0,90.3818,90.3915,90.1298,90.2849,95961.0
2020-07-17 09:30:00,93.03,93.1,91.43,91.64,118378.0,90.1686,90.2365,88.6178,88.8214,118378.0
2020-07-17 09:35:00,91.62,91.92,91.36,91.51,25332.0,88.802,89.0928,88.55,88.6954,25332.0
2020-07-17 09:40:00,91.42,92.0,91.34,91.93,28299.0,88.6081,89.1703,88.5306,89.1024,28299.0
2020-07-17 09:45:00,91.86,92.1,91.63,91.94,15400.0,89.0346,89.2672,88.8117,89.1121,15400.0
2020-07-17 09:50:00,91.91,92.25,91.35,91.58,15574.0,89.0831,89.4126,88.5403,88.7632,15574.0
2020-07-17 09:55:00,91.5,91.5,90.87,91.3,28415.0,88.6857,88.6857,88.0751,88.4918,28415.0
2020-07-17 10:00:00,91.22,91.41,90.68,90.81,46066.0,88.4143,88.5984,87.8909,88.0169,46066.0
2020-07-17 10:05:00,90.81,91.23,90.76,91.07,31074.0,88.0169,88.424,87.9684,88.2689,31074.0
2020-07-17 10:10:00,91.03,91.04,90.72,90.75,20648.0,88.2301,88.2398,87.9297,87.9587,20648.0
2020-07-17 10:15:00,90.75,91.1,90.72,90.87,12409.0,87.9587,88.298,87.9297,88.0751,12409.0
2020-07-17 10:20:00,90.91,90.91,90.37,90.43,27606.0,88.1138,88.1138,87.5904,87.6486,27606.0
2020-07-17 10:25:00,90.47,90.52,90.1,90.31,30575.0,87.6874,87.7358,87.3287,87.5323,30575.0
2020-07-17 10:30:00,90.3,90.45,90.13,90.21,50779.0,87.5226,87.668,87.3578,87.4354,50779.0
2020-07-17 10:35:00,90.28,90.5,90.28,90.43,10041.0,87.5032,87.7164,87.5032,87.6486,10041.0
2020-07-17 10:40:00,90.44,90.66,90.44,90.51,15082.0,87.6583,87.8715,87.6583,87.7261,15082.0
2020-07-17 10:45:00,90.52,90.83,90.48,90.82,11266.0,87.7358,88.0363,87.697,88.0266,11266.0
2020-07-17 10:50:00,90.82,90.91,90.49,90.57,11308.0,88.0266,88.1138,87.7067,87.7843,11308.0
2020-07-17 10:55:00,90.56,90.97,90.54,90.93,32579.0,87.7746,88.172,87.7552,88.1332,32579.0
2020-07-17 11:00:00,90.94,91.13,90.88,90.91,36031.0,88.1429,88.3271,88.0847,88.1138,36031.0
2020-07-17 11:05:00,90.93,90.99,90.64,90.86,10636.0,88.1332,88.1914,87.8521,88.0654,10636.0
2020-07-17 11:10:00,90.86,90.94,90.63,90.82,11254.0,88.0654,88.1429,87.8424,88.0266,11254.0
2020-07-17 11:15:00,90.81,90.98,90.73,90.74,7771.0,88.0169,88.1817,87.9394,87.9491,7771.0
2020-07-17 11:20:00,90.82,90.92,90.52,90.56,16385.0,88.0266,88.1235,87.7358,87.7746,16385.0
2020-07-17 11:25:00,90.57,90.68,90.4,90.58,9902.0,87.7843,87.8909,87.6195,87.794,9902.0
2020-07-17 11:30:00,90.62,90.63,90.48,90.48,5257.0,87.8327,87.8424,87.697,87.697,5257.0
2020-07-17 11:35:00,90.5,90.63,90.25,90.3,18814.0,87.7164,87.8424,87.4741,87.5226,18814.0
2020-07-17 11:40:00,90.28,90.51,90.22,90.5,21367.0,87.5032,87.7261,87.445,87.7164,21367.0
2020-07-17 11:45:00,90.49,90.55,90.42,90.45,15828.0,87.7067,87.7649,87.6389,87.668,15828.0
2020-07-17 11:50:00,90.45,90.83,90.4,90.8,16009.0,87.668,88.0363,87.6195,88.0072,16009.0
2020-07-17 11:55:00,90.79,90.88,90.73,90.73,12264.0,87.9975,88.0847,87.9394,87.9394,12264.0
2020-07-17 12:00:00,90.73,90.9,90.7,90.8,10030.0,87.9394,88.1041,87.9103,88.0072,10030.0
2020-07-17 12:05:00,90.83,90.89,90.76,90.79,12452.0,88.0363,88.0944,87.9684,87.9975,12452.0
2020-07-17 12:10:00,90.74,91.13,90.69,91.1,52364.0,87.9491,88.3271,87.9006,88.298,52364.0
2020-07-17 12:15:00,91.08,91.16,91.0,91.0,22980.0,88.2786,88.3561,88.2011,88.2011,22980.0
2020-07-17 12:20:00,91.02,91.2,91.0,91.19,13207.0,88.2204,88.3949,88.2011,88.3852,13207.0
2020-07-17 12:25:00,91.24,91.34,91.21,91.28,12076.0,88.4337,88.5306,88.4046,88.4724,12076.0
2020-07-17 12:30:00,91.28,91.3,91.15,91.23,11084.0,88.4724,88.4918,88.3464,88.424,11084.0
2020-07-17 12:35:00,91.23,91.26,91.03,91.13,11272.0,88.424,88.4531,88.2301,88.3271,11272.0
2020-07-17 12:40:00,91.12,91.2,91.1,91.11,11729.0,88.3174,88.3949,88.298,88.3077,11729.0
2020-07-17 12:45:00,91.12,91.24,91.12,91.15,9898.0,88.3174,88.4337,88.3174,88.3464,9898.0
2020-07-17 12:50:00,91.14,91.28,91.1,91.26,6957.0,88.3367,88.4724,88.298,88.4531,6957.0
2020-07-17 12:55:00,91.25,91.3,91.09,91.18,9109.0,88.4434,88.4918,88.2883,88.3755,9109.0
2020-07-17 13:00:00,91.19,91.19,91.04,91.11,11478.0,88.3852,88.3852,88.2398,88.3077,11478.0
2020-07-17 13:05:00,91.15,91.24,91.12,91.18,6782.0,88.3464,88.4337,88.3174,88.3755,6782.0
2020-07-17 13:10:00,91.17,91.3,91.14,91.23,12043.0,88.3658,88.4918,88.3367,88.424,12043.0
2020-07-17 13:15:00,91.22,91.27,91.01,91.06,15626.0,88.4143,88.4627,88.2107,88.2592,15626.0
2020-07-17 13:20:00,91.08,91.15,90.95,91.06,10100.0,88.2786,88.3464,88.1526,88.2592,10100.0
2020-07-17 13:25:00,91.1,91.22,91.1,91.18,6924.0,88.298,88.4143,88.298,88.3755,6924.0
2020-07-17 13:30:00,91.19,91.26,91.09,91.09,10554.0,88.3852,88.4531,88.2883,88.2883,10554.0
2020-07-17 13:35:00,91.13,91.13,90.99,91.0,8535.0,88.3271,88.3271,88.1914,88.2011,8535.0
2020-07-17 13:40:00,91.01,91.02,90.88,91.02,14014.0,88.2107,88.2204,88.0847,88.2204,14014.0
2020-07-17 13:45:00,91.01,91.01,90.84,90.89,9340.0,88.2107,88.2107,88.046,88.0944,9340.0
2020-07-17 13:50:00,90.89,90.93,90.83,90.88,17863.0,88.0944,88.1332,88.0363,88.0847,17863.0
2020-07-17 13:55:00,90.88,90.93,90.85,90.9,8300.0,88.0847,88.1332,88.0557,88.1041,8300.0
2020-07-17 14:00:00,90.85,90.91,90.73,90.9,21370.0,88.0557,88.1138,87.9394,88.1041,21370.0
2020-07-17 14:05:00,90.9,91.12,90.87,91.08,26930.0,88.1041,88.3174,88.0751,88.2786,26930.0
2020-07-17 14:10:00,91.07,91.11,90.99,91.09,9892.0,88.2689,88.3077,88.1914,88.2883,9892.0
2020-07-17 14:15:00,91.08,91.19,91.08,91.16,13619.0,88.2786,88.3852,88.2786,88.3561,13619.0
2020-07-17 14:20:00,91.1,91.12,90.98,91.09,37003.0,88.298,88.3174,88.1817,88.2883,37003.0
2020-07-17 14:25:00,91.07,91.14,90.97,91.12,21465.0,88.2689,88.3367,88.172,88.3174,21465.0
2020-07-17 14:30:00,91.13,91.45,91.1,91.45,22861.0,88.3271,88.6372,88.298,88.6372,22861.0
2020-07-17 14:35:00,91.46,91.59,91.43,91.59,23310.0,88.6469,88.7729,88.6178,88.7729,23310.0
2020-07-17 14:40:00,91.59,91.63,91.41,91.46,11083.0,88.7729,88.8117,88.5984,88.6469,11083.0
2020-07-17 14:45:00,91.47,91.52,91.35,91.35,31966.0,88.6566,88.7051,88.5403,88.5403,31966.0
2020-07-17 14:50:00,91.35,91.49,91.35,91.44,7879.0,88.5403,88.676,88.5403,88.6275,7879.0
2020-07-17 14:55:00,91.43,91.61,91.43,91.57,29667.0,88.6178,88.7923,88.6178,88.7535,29667.0
2020-07-17 15:00:00,91.5,91.57,91.43,91.53,10247.0,88.6857,88.7535,88.6178,88.7148,10247.0
2020-07-17 15:05:00,91.53,91.75,91.48,91.69,9577.0,88.7148,88.928,88.6663,88.8698,9577.0
2020-07-17 15:10:00,91.67,91.67,91.49,91.49,12050.0,88.8504,88.8504,88.676,88.676,12050.0
2020-07-17 15:15:00,91.47,91.59,91.45,91.56,16605.0,88.6566,88.7729,88.6372,88.7438,16605.0
2020-07-17 15:20:00,91.56,91.72,91.54,91.68,14833.0,88.7438,88.8989,88.7244,88.8601,14833.0
2020-07-17 15:25:00,91.69,91.82,91.67,91.77,19291.0,88.8698,88.9958,88.8504,88.9474,19291.0
2020-07-17 15:30:00,91.77,91.86,91.73,91.84,25138.0,88.9474,89.0346,88.9086,89.0152,25138.0
2020-07-17 15:35:00,91.84,91.85,91.67,91.74,36388.0,89.0152,89.0249,88.8504,88.9183,36388.0
2020-07-17 15:40:00,91.75,91.79,91.65,91.66,28519.0,88.928,88.9668,88.8311,88.8408,28519.0
2020-07-17 15:45:00,91.65,91.73,91.58,91.72,36147.0,88.8311,88.9086,88.7632,88.8989,36147.0
2020-07-17 15:50:00,91.71,91.72,91.38,91.39,53584.0,88.8892,88.8989,88.5694,88.5791,53584.0
2020-07-17 15:55:00,91.41,91.54,91.28,91.47,120834.0,88.5984,88.7244,88.4724,88.6566,120834.0
2020-07-20 09:30:00,90.64,91.63,90.21,91.33,57176.0,87.8521,88.8117,87.4354,88.5209,57176.0
2020-07-20 09:35:00,91.42,91.43,90.49,91.09,20433.0,88.6081,88.6178,87.7067,88.2883,20433.0
2020-07-20 09:40:00,91.09,91.15,90.39,90.48,28575.0,88.2883,88.3464,87.6098,87.697,28575.0
2020-07-20 09:45:00,90.42,90.42,89.31,89.33,44295.0,87.6389,87.6389,86.563,86.5824,44295.0
2020-07-20 09:50:00,89.34,89.51,88.72,88.91,105948.0,86.5921,86.7569,85.9912,86.1753,105948.0
2020-07-20 09:55:00,88.88,89.05,88.69,88.72,50103.0,86.1463,86.311,85.9621,85.9912,50103.0
2020-07-20 10:00:00,88.78,88.82,88.49,88.68,50520.0,86.0493,86.0881,85.7683,85.9524,50520.0
2020-07-20 10:05:00,88.7,89.07,88.58,88.59,40938.0,85.9718,86.3304,85.8555,85.8652,40938.0
2020-07-20 10:10:00,88.59,88.68,88.01,88.12,69435.0,85.8652,85.9524,85.303,85.4096,69435.0
2020-07-20 10:15:00,88.17,88.45,87.62,87.82,98064.0,85.4581,85.7295,84.925,85.1189,98064.0
2020-07-20 10:20:00,87.89,88.31,87.79,88.27,47145.0,85.1867,85.5938,85.0898,85.555,47145.0
2020-07-20 10:25:00,88.29,88.43,88.17,88.4,37150.0,85.5744,85.7101,85.4581,85.681,37150.0
2020-07-20 10:30:00,88.43,88.68,88.42,88.62,34038.0,85.7101,85.9524,85.7004,85.8943,34038.0
2020-07-20 10:35:00,88.64,89.02,88.61,88.66,40433.0,85.9136,86.282,85.8846,85.933,40433.0
2020-07-20 10:40:00,88.67,88.92,88.67,88.84,22140.0,85.9427,86.185,85.9427,86.1075,22140.0
2020-07-20 10:45:00,88.82,89.05,88.65,88.71,22206.0,86.0881,86.311,85.9233,85.9815,22206.0
2020-07-20 10:50:00,88.72,88.82,88.66,88.77,16741.0,85.9912,86.0881,85.933,86.0396,16741.0
2020-07-20 10:55:00,88.71,88.94,88.68,88.89,17160.0,85.9815,86.2044,85.9524,86.156,17160.0
2020-07-20 11:00:00,88.84,88.94,88.73,88.76,13480.0,86.1075,86.2044,86.0009,86.03,13480.0
2020-07-20 11:05:00,88.77,88.95,88.74,88.75,13937.0,86.0396,86.2141,86.0106,86.0203,13937.0
2020-07-20 11:10:00,88.73,88.83,88.58,88.62,10495.0,86.0009,86.0978,85.8555,85.8943,10495.0
2020-07-20 11:15:00,88.56,88.62,88.46,88.5,11334.0,85.8361,85.8943,85.7392,85.7779,11334.0
2020-07-20 11:20:00,88.5,88.56,87.94,87.98,34684.0,85.7779,85.8361,85.2352,85.2739,34684.0
2020-07-20 11:25:00,88.01,88.22,87.92,88.01,27860.0,85.303,85.5066,85.2158,85.303,27860.0
2020-07-20 11:30:00,88.02,88.07,87.78,87.97,55209.0,85.3127,85.3612,85.0801,85.2642,55209.0
2020-07-20 11:35:00,87.98,88.05,87.67,87.72,26578.0,85.2739,85.3418,84.9735,85.0219,26578.0
2020-07-20 11:40:00,87.71,88.01,87.57,87.84,29252.0,85.0122,85.303,84.8766,85.1382,29252.0
2020-07-20 11:45:00,87.84,88.39,87.82,88.29,32898.0,85.1382,85.6713,85.1189,85.5744,32898.0
2020-07-20 11:50:00,88.35,88.5,88.28,88.47,28495.0,85.6326,85.7779,85.5647,85.7489,28495.0
2020-07-20 11:55:00,88.5,88.63,88.42,88.47,28190.0,85.7779,85.9039,85.7004,85.7489,28190.0
2020-07-20 12:00:00,88.43,88.43,88.07,88.18,31412.0,85.7101,85.7101,85.3612,85.4678,31412.0
2020-07-20 12:05:00,88.1,88.52,88.1,88.5,14261.0,85.3903,85.7973,85.3903,85.7779,14261.0
2020-07-20 12:10:00,88.51,88.6,88.4,88.55,16383.0,85.7876,85.8749,85.681,85.8264,16383.0
2020-07-20 12:15:00,88.58,88.67,88.47,88.62,8824.0,85.8555,85.9427,85.7489,85.8943,8824.0
2020-07-20 12:20:00,88.6,88.85,88.57,88.6,33842.0,85.8749,86.1172,85.8458,85.8749,33842.0
2020-07-20 12:25:00,88.6,88.7,88.35,88.45,33149.0,85.8749,85.9718,85.6326,85.7295,33149.0
2020-07-20 12:30:00,88.42,88.43,88.21,88.33,24230.0,85.7004,85.7101,85.4969,85.6132,24230.0
2020-07-20 12:35:00,88.34,88.47,88.34,88.47,8721.0,85.6229,85.7489,85.6229,85.7489,8721.0
2020-07-20 12:40:00,88.45,88.47,88.36,88.47,4630.0,85.7295,85.7489,85.6423,85.7489,4630.0
2020-07-20 12:45:00,88.46,88.53,88.39,88.41,14380.0,85.7392,85.807,85.6713,85.6907,14380.0
2020-07-20 12:50:00,88.4,88.44,88.29,88.31,8051.0,85.681,85.7198,85.5744,85.5938,8051.0
2020-07-20 12:55:00,88.35,88.39,88.23,88.26,16793.0,85.6326,85.6713,85.5163,85.5453,16793.0
2020-07-20 13:00:00,88.26,88.26,88.09,88.2,16897.0,85.5453,85.5453,85.3806,85.4872,16897.0
2020-07-20 13:05:00,88.18,88.18,88.01,88.03,12229.0,85.4678,85.4678,85.303,85.3224,12229.0
2020-07-20 13:10:00,88.01,88.16,87.92,87.98,17469.0,85.303,85.4484,85.2158,85.2739,17469.0
2020-07-20 13:15:00,87.99,88.06,87.92,88.02,10293.0,85.2836,85.3515,85.2158,85.3127,10293.0
2020-07-20 13:20:00,88.0,88.37,87.99,88.29,28632.0,85.2933,85.6519,85.2836,85.5744,28632.0
2020-07-20 13:25:00,88.33,88.73,88.33,88.66,32918.0,85.6132,86.0009,85.6132,85.933,32918.0
2020-07-20 13:30:00,88.67,88.95,88.65,88.91,31590.0,85.9427,86.2141,85.9233,86.1753,31590.0
2020-07-20 13:35:00,88.91,89.09,88.82,89.05,18135.0,86.1753,86.3498,86.0881,86.311,18135.0
2020-07-20 13:40:00,89.11,89.2,89.0,89.15,26889.0,86.3692,86.4564,86.2626,86.408,26889.0
2020-07-20 13:45:00,89.14,89.2,88.93,88.94,13829.0,86.3983,86.4564,86.1947,86.2044,13829.0
2020-07-20 13:50:00,88.95,88.98,88.84,88.97,6631.0,86.2141,86.2432,86.1075,86.2335,6631.0
2020-07-20 13:55:00,88.97,89.02,88.89,89.02,5533.0,86.2335,86.282,86.156,86.282,5533.0
2020-07-20 14:00:00,89.03,89.17,89.0,89.15,9817.0,86.2916,86.4273,86.2626,86.408,9817.0
2020-07-20 14:05:00,89.15,89.17,89.02,89.17,7800.0,86.408,86.4273,86.282,86.4273,7800.0
2020-07-20 14:10:00,89.17,89.28,89.12,89.23,17721.0,86.4273,86.534,86.3789,86.4855,17721.0
2020-07-20 14:15:00,89.25,89.35,89.18,89.21,27122.0,86.5049,86.6018,86.437,86.4661,27122.0
2020-07-20 14:20:00,89.22,89.28,89.14,89.16,11682.0,86.4758,86.534,86.3983,86.4176,11682.0
2020-07-20 14:25:00,89.16,89.33,89.16,89.32,7515.0,86.4176,86.5824,86.4176,86.5727,7515.0
2020-07-20 14:30:00,89.34,89.39,89.2,89.2,8637.0,86.5921,86.6406,86.4564,86.4564,8637.0
2020-07-20 14:35:00,89.2,89.28,89.19,89.26,7934.0,86.4564,86.534,86.4467,86.5146,7934.0
2020-07-20 14:40:00,89.29,89.32,89.2,89.23,7021.0,86.5436,86.5727,86.4564,86.4855,7021.0
2020-07-20 14:45:00,89.25,89.25,89.13,89.25,10052.0,86.5049,86.5049,86.3886,86.5049,10052.0
2020-07-20 14:50:00,89.26,89.29,89.21,89.21,10408.0,86.5146,86.5436,86.4661,86.4661,10408.0
2020-07-20 14:55:00,89.23,89.28,89.2,89.23,9004.0,86.4855,86.534,86.4564,86.4855,9004.0
2020-07-20 15:00:00,89.27,89.34,89.18,89.21,10250.0,86.5243,86.5921,86.437,86.4661,10250.0
2020-07-20 15:05:00,89.18,89.25,89.17,89.2,12233.0,86.437,86.5049,86.4273,86.4564,12233.0
2020-07-20 15:10:00,89.18,89.21,89.05,89.15,19056.0,86.437,86.4661,86.311,86.408,19056.0
2020-07-20 15:15:00,89.17,89.27,89.07,89.11,28959.0,86.4273,86.5243,86.3304,86.3692,28959.0
2020-07-20 15:20:00,89.1,89.22,89.09,89.15,21264.0,86.3595,86.4758,86.3498,86.408,21264.0
2020-07-20 15:25:00,89.16,89.19,89.07,89.11,13499.0,86.4176,86.4467,86.3304,86.3692,13499.0
2020-07-20 15:30:00,89.09,89.29,89.08,89.2,22781.0,86.3498,86.5436,86.3401,86.4564,22781.0
2020-07-20 15:35:00,89.21,89.42,89.18,89.38,21897.0,86.4661,86.6697,86.437,86.6309,21897.0
2020-07-20 15:40:00,89.38,89.5,89.36,89.39,34391.0,86.6309,86.7472,86.6115,86.6406,34391.0
2020-07-20 15:45:00,89.38,89.43,89.06,89.08,48510.0,86.6309,86.6793,86.3207,86.3401,48510.0
2020-07-20 15:50:00,89.08,89.11,88.63,88.73,134850.0,86.3401,86.3692,85.9039,86.0009,134850.0
2020-07-20 15:55:00,88.72,88.75,88.34,88.47,289519.0,85.9912,86.0203,85.6229,85.7489,289519.0
2020-07-21 09:30:00,89.67,89.67,88.5,88.98,103342.0,86.912,86.912,85.7779,86.2432,103342.0
2020-07-21 09:35:00,89.1,89.78,88.95,89.32,55224.0,86.3595,87.0186,86.2141,86.5727,55224.0
2020-07-21 09:40:00,89.31,90.04,88.96,89.98,37025.0,86.563,87.2706,86.2238,87.2124,37025.0
2020-07-21 09:45:00,90.01,90.04,89.56,89.66,20620.0,87.2415,87.2706,86.8053,86.9023,20620.0
2020-07-21 09:50:00,89.67,89.99,89.58,89.89,24234.0,86.912,87.2221,86.8247,87.1252,24234.0
2020-07-21 09:55:00,89.91,90.0,89.57,89.8,60466.0,87.1446,87.2318,86.815,87.038,60466.0
2020-07-21 10:00:00,89.82,89.84,89.36,89.82,37650.0,87.0573,87.0767,86.6115,87.0573,37650.0
2020-07-21 10:05:00,89.84,90.08,89.72,89.76,18047.0,87.0767,87.3094,86.9604,86.9992,18047.0
2020-07-21 10:10:00,89.71,90.1,89.58,89.67,22609.0,86.9507,87.3287,86.8247,86.912,22609.0
2020-07-21 10:15:00,89.73,89.9,89.38,89.41,34676.0,86.9701,87.1349,86.6309,86.66,34676.0
2020-07-21 10:20:00,89.4,89.64,89.11,89.54,27751.0,86.6503,86.8829,86.3692,86.786,27751.0
2020-07-21 10:25:00,89.55,89.71,89.27,89.42,20616.0,86.7957,86.9507,86.5243,86.6697,20616.0
2020-07-21 10:30:00,89.43,89.68,89.32,89.56,8435.0,86.6793,86.9217,86.5727,86.8053,8435.0
2020-07-21 10:35:00,89.52,90.03,89.42,89.97,15691.0,86.7666,87.2609,86.6697,87.2027,15691.0
2020-07-21 10:40:00,89.96,90.16,89.67,89.71,33524.0,87.193,87.3869,86.912,86.9507,33524.0
2020-07-21 10:45:00,89.57,89.74,89.31,89.72,24993.0,86.815,86.9798,86.563,86.9604,24993.0
2020-07-21 10:50:00,89.75,89.75,89.35,89.61,11794.0,86.9895,86.9895,86.6018,86.8538,11794.0
2020-07-21 10:55:00,89.64,89.65,89.44,89.53,4113.0,86.8829,86.8926,86.689,86.7763,4113.0
2020-07-21 11:00:00,89.57,90.13,89.57,90.13,12199.0,86.815,87.3578,86.815,87.3578,12199.0
2020-07-21 11:05:00,90.14,90.32,90.06,90.27,19509.0,87.3675,87.542,87.29,87.4935,19509.0
2020-07-21 11:10:00,90.28,90.66,90.25,90.57,31772.0,87.5032,87.8715,87.4741,87.7843,31772.0
2020-07-21 11:15:00,90.53,90.78,90.47,90.73,26401.0,87.7455,87.9878,87.6874,87.9394,26401.0
2020-07-21 11:20:00,90.67,90.68,90.52,90.6,17140.0,87.8812,87.8909,87.7358,87.8134,17140.0
2020-07-21 11:25:00,90.6,90.7,90.51,90.69,11076.0,87.8134,87.9103,87.7261,87.9006,11076.0
2020-07-21 11:30:00,90.66,90.8,90.56,90.77,21900.0,87.8715,88.0072,87.7746,87.9781,21900.0
2020-07-21 11:35:00,90.78,90.95,90.69,90.77,22647.0,87.9878,88.1526,87.9006,87.9781,22647.0
2020-07-21 11:40:00,90.75,90.93,90.66,90.93,13491.0,87.9587,88.1332,87.8715,88.1332,13491.0
2020-07-21 11:45:00,90.96,91.04,90.81,91.01,18879.0,88.1623,88.2398,88.0169,88.2107,18879.0
2020-07-21 11:50:00,91.02,91.4,90.99,91.4,18238.0,88.2204,88.5888,88.1914,88.5888,18238.0
2020-07-21 11:55:00,91.42,91.5,91.17,91.34,47142.0,88.6081,88.6857,88.3658,88.5306,47142.0
2020-07-21 12:00:00,91.32,91.37,91.15,91.2,10640.0,88.5112,88.5597,88.3464,88.3949,10640.0
2020-07-21 12:05:00,91.21,91.41,91.18,91.18,20746.0,88.4046,88.5984,88.3755,88.3755,20746.0
2020-07-21 12:10:00,91.16,91.16,90.96,91.07,25484.0,88.3561,88.3561,88.1623,88.2689,25484.0
2020-07-21 12:15:00,91.04,91.19,90.93,90.93,8659.0,88.2398,88.3852,88.1332,88.1332,8659.0
2020-07-21 12:20:00,90.95,91.01,90.75,90.79,15100.0,88.1526,88.2107,87.9587,87.9975,15100.0
2020-07-21 12:25:00,90.81,91.09,90.71,91.09,9126.0,88.0169,88.2883,87.92,88.2883,9126.0
2020-07-21 12:30:00,91.07,91.26,91.05,91.26,11505.0,88.2689,88.4531,88.2495,88.4531,11505.0
2020-07-21 12:35:00,91.28,91.29,91.11,91.19,17745.0,88.4724,88.4821,88.3077,88.3852,17745.0
2020-07-21 12:40:00,91.16,91.26,91.02,91.25,13107.0,88.3561,88.4531,88.2204,88.4434,13107.0
2020-07-21 12:45:00,91.26,91.26,91.0,91.12,14328.0,88.4531,88.4531,88.2011,88.3174,14328.0
2020-07-21 12:50:00,91.12,91.25,91.08,91.14,9086.0,88.3174,88.4434,88.2786,88.3367,9086.0
2020-07-21 12:55:00,91.16,91.36,91.15,91.32,9161.0,88.3561,88.55,88.3464,88.5112,9161.0
2020-07-21 13:00:00,91.32,91.49,91.25,91.4,20220.0,88.5112,88.676,88.4434,88.5888,20220.0
2020-07-21 13:05:00,91.39,91.42,91.3,91.37,15091.0,88.5791,88.6081,88.4918,88.5597,15091.0
2020-07-21 13:10:00,91.36,91.38,91.08,91.08,17999.0,88.55,88.5694,88.2786,88.2786,17999.0
2020-07-21 13:15:00,91.04,91.26,90.99,91.15,14084.0,88.2398,88.4531,88.1914,88.3464,14084.0
2020-07-21 13:20:00,91.15,91.24,91.12,91.15,10071.0,88.3464,88.4337,88.3174,88.3464,10071.0
2020-07-21 13:25:00,91.12,91.22,90.98,90.99,29562.0,88.3174,88.4143,88.1817,88.1914,29562.0
2020-07-21 13:30:00,90.96,91.04,90.89,91.04,8700.0,88.1623,88.2398,88.0944,88.2398,8700.0
2020-07-21 13:35:00,91.03,91.12,91.0,91.03,6942.0,88.2301,88.3174,88.2011,88.2301,6942.0
2020-07-21 13:40:00,91.01,91.04,90.81,90.81,9477.0,88.2107,88.2398,88.0169,88.0169,9477.0
2020-07-21 13:45:00,90.8,91.02,90.79,90.99,14623.0,88.0072,88.2204,87.9975,88.1914,14623.0
2020-07-21 13:50:00,90.96,90.96,90.79,90.79,11426.0,88.1623,88.1623,87.9975,87.9975,11426.0
2020-07-21 13:55:00,90.84,90.91,90.71,90.87,18134.0,88.046,88.1138,87.92,88.0751,18134.0
2020-07-21 14:00:00,90.89,90.98,90.86,90.89,17308.0,88.0944,88.1817,88.0654,88.0944,17308.0
2020-07-21 14:05:00,90.9,90.95,90.8,90.83,10332.0,88.1041,88.1526,88.0072,88.0363,10332.0
2020-07-21 14:10:00,90.82,90.95,90.77,90.92,25576.0,88.0266,88.1526,87.9781,88.1235,25576.0
2020-07-21 14:15:00,90.92,90.94,90.77,90.78,15851.0,88.1235,88.1429,87.9781,87.9878,15851.0
2020-07-21 14:20:00,90.77,90.86,90.76,90.82,8334.0,87.9781,88.0654,87.9684,88.0266,8334.0
2020-07-21 14:25:00,90.79,90.88,90.73,90.88,9085.0,87.9975,88.0847,87.9394,88.0847,9085.0
2020-07-21 14:30:00,90.82,90.85,90.72,90.75,7497.0,88.0266,88.0557,87.9297,87.9587,7497.0
2020-07-21 14:35:00,90.72,90.72,90.6,90.69,10495.0,87.9297,87.9297,87.8134,87.9006,10495.0
2020-07-21 14:40:00,90.69,90.89,90.67,90.87,5981.0,87.9006,88.0944,87.8812,88.0751,5981.0
2020-07-21 14:45:00,90.89,90.9,90.79,90.81,5230.0,88.0944,88.1041,87.9975,88.0169,5230.0
2020-07-21 14:50:00,90.8,90.88,90.8,90.88,8859.0,88.0072,88.0847,88.0072,88.0847,8859.0
2020-07-21 14:55:00,90.83,91.01,90.79,90.97,15072.0,88.0363,88.2107,87.9975,88.172,15072.0
2020-07-21 15:00:00,90.96,90.96,90.78,90.78,9913.0,88.1623,88.1623,87.9878,87.9878,9913.0
2020-07-21 15:05:00,90.78,90.92,90.69,90.81,34428.0,87.9878,88.1235,87.9006,88.0169,34428.0
2020-07-21 15:10:00,90.78,90.86,90.56,90.56,20716.0,87.9878,88.0654,87.7746,87.7746,20716.0
2020-07-21 15:15:00,90.55,90.59,90.38,90.45,24418.0,87.7649,87.8037,87.6001,87.668,24418.0
2020-07-21 15:20:00,90.44,90.64,90.42,90.51,17133.0,87.6583,87.8521,87.6389,87.7261,17133.0
2020-07-21 15:25:00,90.52,90.6,90.22,90.23,22303.0,87.7358,87.8134,87.445,87.4547,22303.0
2020-07-21 15:30:00,90.25,90.33,90.1,90.13,22195.0,87.4741,87.5517,87.3287,87.3578,22195.0
2020-07-21 15:35:00,90.13,90.18,90.04,90.13,28615.0,87.3578,87.4063,87.2706,87.3578,28615.0
2020-07-21 15:40:00,90.13,90.26,89.97,90.25,41193.0,87.3578,87.4838,87.2027,87.4741,41193.0
2020-07-21 15:45:00,90.25,90.31,90.04,90.07,37774.0,87.4741,87.5323,87.2706,87.2997,37774.0
2020-07-21 15:50:00,90.06,90.08,89.8,89.91,64883.0,87.29,87.3094,87.038,87.1446,64883.0
2020-07-21 15:55:00,89.92,89.98,89.74,89.96,104384.0,87.1543,87.2124,86.9798,87.193,104384.0
2020-07-22 09:30:00,89.16,89.66,88.81,89.46,43919.0,86.4176,86.9023,86.0784,86.7084,43919.0
2020-07-22 09:35:00,89.49,90.49,89.21,90.17,36818.0,86.7375,87.7067,86.4661,87.3966,36818.0
2020-07-22 09:40:00,90.15,90.74,90.01,90.65,33906.0,87.3772,87.9491,87.2415,87.8618,33906.0
2020-07-22 09:45:00,90.63,90.91,90.52,90.6,29105.0,87.8424,88.1138,87.7358,87.8134,29105.0
2020-07-22 09:50:00,90.69,90.76,90.03,90.28,15886.0,87.9006,87.9684,87.2609,87.5032,15886.0
2020-07-22 09:55:00,90.28,90.34,90.01,90.19,13578.0,87.5032,87.5614,87.2415,87.416,13578.0
2020-07-22 10:00:00,90.23,90.24,89.81,89.9,26445.0,87.4547,87.4644,87.0477,87.1349,26445.0
2020-07-22 10:05:00,89.93,90.24,89.67,90.2,37439.0,87.164,87.4644,86.912,87.4257,37439.0
2020-07-22 10:10:00,90.18,90.25,89.85,89.92,8789.0,87.4063,87.4741,87.0864,87.1543,8789.0
2020-07-22 10:15:00,89.92,90.1,89.67,89.77,20467.0,87.1543,87.3287,86.912,87.0089,20467.0
2020-07-22 10:20:00,89.7,90.11,89.7,89.99,9623.0,86.941,87.3384,86.941,87.2221,9623.0
2020-07-22 10:25:00,90.01,90.2,89.98,90.11,12393.0,87.2415,87.4257,87.2124,87.3384,12393.0
2020-07-22 10:30:00,90.11,90.41,90.1,90.31,14884.0,87.3384,87.6292,87.3287,87.5323,14884.0
2020-07-22 10:35:00,90.29,90.71,90.28,90.69,11975.0,87.5129,87.92,87.5032,87.9006,11975.0
2020-07-22 10:40:00,90.73,90.73,90.46,90.6,19746.0,87.9394,87.9394,87.6777,87.8134,19746.0
2020-07-22 10:45:00,90.6,90.8,90.42,90.42,14682.0,87.8134,88.0072,87.6389,87.6389,14682.0
2020-07-22 10:50:00,90.35,90.42,90.13,90.29,12907.0,87.571,87.6389,87.3578,87.5129,12907.0
2020-07-22 10:55:00,90.29,90.46,90.23,90.46,7654.0,87.5129,87.6777,87.4547,87.6777,7654.0
2020-07-22 11:00:00,90.4,90.53,90.36,90.45,14917.0,87.6195,87.7455,87.5807,87.668,14917.0
2020-07-22 11:05:00,90.46,90.73,90.38,90.4,13377.0,87.6777,87.9394,87.6001,87.6195,13377.0
2020-07-22 11:10:00,90.41,90.63,90.41,90.45,8937.0,87.6292,87.8424,87.6292,87.668,8937.0
2020-07-22 11:15:00,90.49,90.59,90.35,90.39,13043.0,87.7067,87.8037,87.571,87.6098,13043.0
2020-07-22 11:20:00,90.35,90.48,90.21,90.3,6491.0,87.571,87.697,87.4354,87.5226,6491.0
2020-07-22 11:25:00,90.34,90.45,90.31,90.45,8153.0,87.5614,87.668,87.5323,87.668,8153.0
2020-07-22 11:30:00,90.46,90.51,90.28,90.42,9024.0,87.6777,87.7261,87.5032,87.6389,9024.0
2020-07-22 11:35:00,90.39,90.49,90.3,90.44,9051.0,87.6098,87.7067,87.5226,87.6583,9051.0
2020-07-22 11:40:00,90.43,90.55,90.34,90.48,16496.0,87.6486,87.7649,87.5614,87.697,16496.0
2020-07-22 11:45:00,90.46,90.57,90.43,90.54,5845.0,87.6777,87.7843,87.6486,87.7552,5845.0
2020-07-22 11:50:00,90.58,90.67,90.53,90.58,10661.0,87.794,87.8812,87.7455,87.794,10661.0
2020-07-22 11:55:00,90.59,90.59,90.3,90.3,6223.0,87.8037,87.8037,87.5226,87.5226,6223.0
2020-07-22 12:00:00,90.34,90.38,90.16,90.26,6279.0,87.5614,87.6001,87.3869,87.4838,6279.0
2020-07-22 12:05:00,90.3,90.3,90.17,90.21,7968.0,87.5226,87.5226,87.3966,87.4354,7968.0
2020-07-22 12:10:00,90.15,90.44,90.15,90.4,14394.0,87.3772,87.6583,87.3772,87.6195,14394.0
2020-07-22 12:15:00,90.47,90.59,90.46,90.51,13742.0,87.6874,87.8037,87.6777,87.7261,13742.0
2020-07-22 12:20:00,90.49,90.56,90.38,90.39,10873.0,87.7067,87.7746,87.6001,87.6098,10873.0
2020-07-22 12:25:00,90.41,90.44,90.09,90.15,11929.0,87.6292,87.6583,87.319,87.3772,11929.0
2020-07-22 12:30:00,90.12,90.42,90.12,90.38,5977.0,87.3481,87.6389,87.3481,87.6001,5977.0
2020-07-22 12:35:00,90.4,90.4,90.31,90.31,8519.0,87.6195,87.6195,87.5323,87.5323,8519.0
2020-07-22 12:40:00,90.31,90.33,90.18,90.29,8960.0,87.5323,87.5517,87.4063,87.5129,8960.0
2020-07-22 12:45:00,90.29,90.49,90.21,90.49,14864.0,87.5129,87.7067,87.4354,87.7067,14864.0
2020-07-22 12:50:00,90.46,90.46,90.37,90.42,4500.0,87.6777,87.6777,87.5904,87.6389,4500.0
2020-07-22 12:55:00,90.44,90.59,90.28,90.55,48195.0,87.6583,87.8037,87.5032,87.7649,48195.0
2020-07-22 13:00:00,90.55,90.82,90.54,90.75,27429.0,87.7649,88.0266,87.7552,87.9587,27429.0
2020-07-22 13:05:00,90.72,90.81,90.67,90.71,18378.0,87.9297,88.0169,87.8812,87.92,18378.0
2020-07-22 13:10:00,90.71,90.74,90.58,90.7,8011.0,87.92,87.9491,87.794,87.9103,8011.0
2020-07-22 13:15:00,90.7,90.74,90.64,90.67,5083.0,87.9103,87.9491,87.8521,87.8812,5083.0
2020-07-22 13:20:00,90.7,90.91,90.7,90.88,13863.0,87.9103,88.1138,87.9103,88.0847,13863.0
2020-07-22 13:25:00,90.88,90.96,90.78,90.94,12070.0,88.0847,88.1623,87.9878,88.1429,12070.0
2020-07-22 13:30:00,90.94,90.95,90.62,90.63,24821.0,88.1429,88.1526,87.8327,87.8424,24821.0
2020-07-22 13:35:00,90.62,90.7,90.58,90.59,4789.0,87.8327,87.9103,87.794,87.8037,4789.0
2020-07-22 13:40:00,90.57,90.73,90.57,90.72,8866.0,87.7843,87.9394,87.7843,87.9297,8866.0
2020-07-22 13:45:00,90.74,90.74,90.54,90.55,12524.0,87.9491,87.9491,87.7552,87.7649,12524.0
2020-07-22 13:50:00,90.54,90.67,90.52,90.65,15671.0,87.7552,87.8812,87.7358,87.8618,15671.0
2020-07-22 13:55:00,90.66,90.66,90.45,90.45,14531.0,87.8715,87.8715,87.668,87.668,14531.0
2020-07-22 14:00:00,90.45,90.64,90.44,90.58,13453.0,87.668,87.8521,87.6583,87.794,13453.0
2020-07-22 14:05:00,90.55,90.67,90.53,90.56,11269.0,87.7649,87.8812,87.7455,87.7746,11269.0
2020-07-22 14:10:00,90.57,90.58,90.47,90.48,8270.0,87.7843,87.794,87.6874,87.697,8270.0
2020-07-22 14:15:00,90.47,90.6,90.44,90.58,6401.0,87.6874,87.8134,87.6583,87.794,6401.0
2020-07-22 14:20:00,90.59,90.59,90.37,90.37,6517.0,87.8037,87.8037,87.5904,87.5904,6517.0
2020-07-22 14:25:00,90.38,90.54,90.29,90.45,16123.0,87.6001,87.7552,87.5129,87.668,16123.0
2020-07-22 14:30:00,90.52,90.69,90.42,90.61,9160.0,87.7358,87.9006,87.6389,87.823,9160.0
2020-07-22 14:35:00,90.58,90.76,90.53,90.76,8007.0,87.794,87.9684,87.7455,87.9684,8007.0
2020-07-22 14:40:00,90.76,90.91,90.75,90.83,11867.0,87.9684,88.1138,87.9587,88.0363,11867.0
2020-07-22 14:45:00,90.8,90.92,90.76,90.91,15390.0,88.0072,88.1235,87.9684,88.1138,15390.0
2020-07-22 14:50:00,90.92,90.93,90.77,90.81,11499.0,88.1235,88.1332,87.9781,88.0169,11499.0
2020-07-22 14:55:00,90.8,90.88,90.68,90.83,8226.0,88.0072,88.0847,87.8909,88.0363,8226.0
2020-07-22 15:00:00,90.81,90.87,90.74,90.79,12025.0,88.0169,88.0751,87.9491,87.9975,12025.0
2020-07-22 15:05:00,90.79,90.8,90.67,90.75,7970.0,87.9975,88.0072,87.8812,87.9587,7970.0
2020-07-22 15:10:00,90.74,90.82,90.69,90.73,16152.0,87.9491,88.0266,87.9006,87.9394,16152.0
2020-07-22 15:15:00,90.75,90.77,90.69,90.69,6777.0,87.9587,87.9781,87.9006,87.9006,6777.0
2020-07-22 15:20:00,90.7,90.77,90.65,90.73,11191.0,87.9103,87.9781,87.8618,87.9394,11191.0
2020-07-22 15:25:00,90.73,90.84,90.71,90.78,12831.0,87.9394,88.046,87.92,87.9878,12831.0
2020-07-22 15:30:00,90.76,90.76,90.56,90.56,25448.0,87.9684,87.9684,87.7746,87.7746,25448.0
2020-07-22 15:35:00,90.59,90.72,90.59,90.64,16993.0,87.8037,87.9297,87.8037,87.8521,16993.0
2020-07-22 15:40:00,90.62,90.72,90.54,90.72,15782.0,87.8327,87.9297,87.7552,87.9297,15782.0
2020-07-22 15:45:00,90.71,90.85,90.7,90.78,19914.0,87.92,88.0557,87.9103,87.9878,19914.0
2020-07-22 15:50:00,90.81,90.87,90.64,90.73,47905.0,88.0169,88.0751,87.8521,87.9394,47905.0
2020-07-22 15:55:00,90.73,90.83,90.69,90.78,66798.0,87.9394,88.0363,87.9006,87.9878,66798.0
2020-07-23 09:30:00,89.87,90.2,89.03,89.28,59744.0,87.1058,87.4257,86.2916,86.534,59744.0
2020-07-23 09:35:00,89.38,89.48,88.94,89.33,23759.0,86.6309,86.7278,86.2044,86.5824,23759.0
2020-07-23 09:40:00,89.36,89.41,88.1,88.29,90085.0,86.6115,86.66,85.3903,85.5744,90085.0
2020-07-23 09:45:00,88.33,88.79,88.33,88.71,58225.0,85.6132,86.059,85.6132,85.9815,58225.0
2020-07-23 09:50:00,88.73,88.88,88.45,88.8,19279.0,86.0009,86.1463,85.7295,86.0687,19279.0
2020-07-23 09:55:00,88.77,89.2,88.75,89.15,25774.0,86.0396,86.4564,86.0203,86.408,25774.0
2020-07-23 10:00:00,89.08,89.33,88.9,89.33,11139.0,86.3401,86.5824,86.1656,86.5824,11139.0
2020-07-23 10:05:00,89.31,89.42,89.13,89.18,23055.0,86.563,86.6697,86.3886,86.437,23055.0
2020-07-23 10:10:00,89.16,89.2,88.48,88.53,33952.0,86.4176,86.4564,85.7586,85.807,33952.0
2020-07-23 10:15:00,88.53,88.7,88.39,88.39,25885.0,85.807,85.9718,85.6713,85.6713,25885.0
2020-07-23 10:20:00,88.37,88.41,88.01,88.19,32810.0,85.6519,85.6907,85.303,85.4775,32810.0
2020-07-23 10:25:00,88.19,88.32,87.98,88.17,38238.0,85.4775,85.6035,85.2739,85.4581,38238.0
2020-07-23 10:30:00,88.19,88.35,88.06,88.34,24121.0,85.4775,85.6326,85.3515,85.6229,24121.0
2020-07-23 10:35:00,88.34,88.35,88.07,88.3,22693.0,85.6229,85.6326,85.3612,85.5841,22693.0
2020-07-23 10:40:00,88.33,88.5,88.32,88.46,8833.0,85.6132,85.7779,85.6035,85.7392,8833.0
2020-07-23 10:45:00,88.48,88.48,88.18,88.34,6625.0,85.7586,85.7586,85.4678,85.6229,6625.0
2020-07-23 10:50:00,88.34,88.53,88.34,88.4,13018.0,85.6229,85.807,85.6229,85.681,13018.0
2020-07-23 10:55:00,88.41,88.46,88.21,88.28,5898.0,85.6907,85.7392,85.4969,85.5647,5898.0
2020-07-23 11:00:00,88.31,88.5,88.31,88.33,5803.0,85.5938,85.7779,85.5938,85.6132,5803.0
2020-07-23 11:05:00,88.26,88.64,88.16,88.64,26271.0,85.5453,85.9136,85.4484,85.9136,26271.0
2020-07-23 11:10:00,88.62,88.73,88.49,88.65,14424.0,85.8943,86.0009,85.7683,85.9233,14424.0
2020-07-23 11:15:00,88.57,88.73,88.46,88.59,6610.0,85.8458,86.0009,85.7392,85.8652,6610.0
2020-07-23 11:20:00,88.62,88.66,88.46,88.48,11460.0,85.8943,85.933,85.7392,85.7586,11460.0
2020-07-23 11:25:00,88.47,88.77,88.47,88.74,12427.0,85.7489,86.0396,85.7489,86.0106,12427.0
2020-07-23 11:30:00,88.7,88.97,88.57,88.91,21307.0,85.9718,86.2335,85.8458,86.1753,21307.0
2020-07-23 11:35:00,88.85,88.96,88.76,88.96,3974.0,86.1172,86.2238,86.03,86.2238,3974.0
2020-07-23 11:40:00,88.98,89.06,88.82,88.96,17879.0,86.2432,86.3207,86.0881,86.2238,17879.0
2020-07-23 11:45:00,88.98,89.01,88.75,88.83,21475.0,86.2432,86.2723,86.0203,86.0978,21475.0
2020-07-23 11:50:00,88.8,89.03,88.72,88.97,16963.0,86.0687,86.2916,85.9912,86.2335,16963.0
2020-07-23 11:55:00,89.02,89.13,88.96,89.1,5702.0,86.282,86.3886,86.2238,86.3595,5702.0
2020-07-23 12:00:00,89.03,89.13,88.97,89.03,10430.0,86.2916,86.3886,86.2335,86.2916,10430.0
2020-07-23 12:05:00,89.0,89.03,88.87,88.87,6115.0,86.2626,86.2916,86.1366,86.1366,6115.0
2020-07-23 12:10:00,88.84,89.12,88.83,89.08,18571.0,86.1075,86.3789,86.0978,86.3401,18571.0
2020-07-23 12:15:00,89.03,89.14,88.98,89.12,14280.0,86.2916,86.3983,86.2432,86.3789,14280.0
2020-07-23 12:20:00,89.14,89.42,89.13,89.2,9252.0,86.3983,86.6697,86.3886,86.4564,9252.0
2020-07-23 12:25:00,89.17,89.32,89.09,89.22,9480.0,86.4273,86.5727,86.3498,86.4758,9480.0
2020-07-23 12:30:00,89.21,89.38,89.2,89.25,17887.0,86.4661,86.6309,86.4564,86.5049,17887.0
2020-07-23 12:35:00,89.25,89.35,89.12,89.22,7165.0,86.5049,86.6018,86.3789,86.4758,7165.0
2020-07-23 12:40:00,89.25,89.54,89.25,89.47,15447.0,86.5049,86.786,86.5049,86.7181,15447.0
2020-07-23 12:45:00,89.48,89.55,89.4,89.48,16804.0,86.7278,86.7957,86.6503,86.7278,16804.0
2020-07-23 12:50:00,89.5,89.72,89.47,89.63,8215.0,86.7472,86.9604,86.7181,86.8732,8215.0
2020-07-23 12:55:00,89.57,89.57,89.03,89.08,16230.0,86.815,86.815,86.2916,86.3401,16230.0
2020-07-23 13:00:00,89.07,89.38,89.07,89.31,5516.0,86.3304,86.6309,86.3304,86.563,5516.0
2020-07-23 13:05:00,89.3,89.3,89.14,89.17,3894.0,86.5533,86.5533,86.3983,86.4273,3894.0
2020-07-23 13:10:00,89.2,89.31,89.05,89.2,6375.0,86.4564,86.563,86.311,86.4564,6375.0
2020-07-23 13:15:00,89.21,89.22,88.91,89.05,9451.0,86.4661,86.4758,86.1753,86.311,9451.0
2020-07-23 13:20:00,89.04,89.23,88.92,89.22,20047.0,86.3013,86.4855,86.185,86.4758,20047.0
2020-07-23 13:25:00,89.24,89.47,89.24,89.47,6691.0,86.4952,86.7181,86.4952,86.7181,6691.0
2020-07-23 13:30:00,89.44,89.44,89.02,89.02,6016.0,86.689,86.689,86.282,86.282,6016.0
2020-07-23 13:35:00,89.13,89.14,88.82,88.95,6935.0,86.3886,86.3983,86.0881,86.2141,6935.0
2020-07-23 13:40:00,88.92,88.92,88.56,88.64,12083.0,86.185,86.185,85.8361,85.9136,12083.0
2020-07-23 13:45:00,88.61,88.71,88.5,88.52,16654.0,85.8846,85.9815,85.7779,85.7973,16654.0
2020-07-23 13:50:00,88.48,88.57,88.35,88.44,9422.0,85.7586,85.8458,85.6326,85.7198,9422.0
2020-07-23 13:55:00,88.44,88.63,88.39,88.6,11276.0,85.7198,85.9039,85.6713,85.8749,11276.0
2020-07-23 14:00:00,88.59,88.65,88.27,88.37,10746.0,85.8652,85.9233,85.555,85.6519,10746.0
2020-07-23 14:05:00,88.38,88.49,88.24,88.32,13373.0,85.6616,85.7683,85.5259,85.6035,13373.0
2020-07-23 14:10:00,88.29,88.36,88.17,88.29,17958.0,85.5744,85.6423,85.4581,85.5744,17958.0
2020-07-23 14:15:00,88.26,88.34,87.92,88.27,56413.0,85.5453,85.6229,85.2158,85.555,56413.0
2020-07-23 14:20:00,88.25,88.49,88.02,88.48,15197.0,85.5356,85.7683,85.3127,85.7586,15197.0
2020-07-23 14:25:00,88.52,88.59,88.36,88.44,11825.0,85.7973,85.8652,85.6423,85.7198,11825.0
2020-07-23 14:30:00,88.45,88.63,88.35,88.51,15530.0,85.7295,85.9039,85.6326,85.7876,15530.0
2020-07-23 14:35:00,88.48,88.48,88.1,88.12,13584.0,85.7586,85.7586,85.3903,85.4096,13584.0
2020-07-23 14:40:00,88.2,88.43,88.18,88.35,7021.0,85.4872,85.7101,85.4678,85.6326,7021.0
2020-07-23 14:45:00,88.37,88.58,88.22,88.56,7103.0,85.6519,85.8555,85.5066,85.8361,7103.0
2020-07-23 14:50:00,88.59,88.79,88.59,88.73,7050.0,85.8652,86.059,85.8652,86.0009,7050.0
2020-07-23 14:55:00,88.69,88.87,88.58,88.86,18498.0,85.9621,86.1366,85.8555,86.1269,18498.0
2020-07-23 15:00:00,88.91,88.94,88.74,88.91,8256.0,86.1753,86.2044,86.0106,86.1753,8256.0
2020-07-23 15:05:00,88.93,88.96,88.57,88.6,17916.0,86.1947,86.2238,85.8458,85.8749,17916.0
2020-07-23 15:10:00,88.64,88.83,88.57,88.69,15763.0,85.9136,86.0978,85.8458,85.9621,15763.0
2020-07-23 15:15:00,88.67,88.78,88.61,88.74,14916.0,85.9427,86.0493,85.8846,86.0106,14916.0
2020-07-23 15:20:00,88.75,88.86,88.63,88.66,10481.0,86.0203,86.1269,85.9039,85.933,10481.0
2020-07-23 15:25:00,88.67,88.78,88.55,88.73,8840.0,85.9427,86.0493,85.8264,86.0009,8840.0
2020-07-23 15:30:00,88.67,88.8,88.38,88.75,15549.0,85.9427,86.0687,85.6616,86.0203,15549.0
2020-07-23 15:35:00,88.75,88.88,88.64,88.83,18181.0,86.0203,86.1463,85.9136,86.0978,18181.0
2020-07-23 15:40:00,88.8,88.92,88.75,88.8,19088.0,86.0687,86.185,86.0203,86.0687,19088.0
2020-07-23 15:45:00,88.81,88.92,88.79,88.8,16640.0,86.0784,86.185,86.059,86.0687,16640.0
2020-07-23 15:50:00,88.8,88.88,88.45,88.88,45312.0,86.0687,86.1463,85.7295,86.1463,45312.0
2020-07-23 15:55:00,88.87,89.12,88.84,88.97,88688.0,86.1366,86.3789,86.1075,86.2335,88688.0
2020-07-24 09:30:00,88.7,88.89,87.95,88.05,81032.0,85.9718,86.156,85.2449,85.3418,81032.0
2020-07-24 09:35:00,88.08,88.23,87.65,88.13,50496.0,85.3709,85.5163,84.9541,85.4193,50496.0
2020-07-24 09:40:00,88.1,88.5,88.04,88.23,21523.0,85.3903,85.7779,85.3321,85.5163,21523.0
2020-07-24 09:45:00,88.17,88.53,88.0,88.29,52721.0,85.4581,85.807,85.2933,85.5744,52721.0
2020-07-24 09:50:00,88.34,88.52,87.75,87.86,29253.0,85.6229,85.7973,85.051,85.1576,29253.0
2020-07-24 09:55:00,87.9,88.25,87.9,88.14,19159.0,85.1964,85.5356,85.1964,85.429,19159.0
2020-07-24 10:00:00,88.13,88.4,88.11,88.21,14779.0,85.4193,85.681,85.3999,85.4969,14779.0
2020-07-24 10:05:00,88.23,88.46,88.13,88.25,15759.0,85.5163,85.7392,85.4193,85.5356,15759.0
2020-07-24 10:10:00,88.28,88.66,88.24,88.56,18833.0,85.5647,85.933,85.5259,85.8361,18833.0
2020-07-24 10:15:00,88.48,88.59,88.3,88.35,9998.0,85.7586,85.8652,85.5841,85.6326,9998.0
2020-07-24 10:20:00,88.35,88.39,87.95,88.11,23033.0,85.6326,85.6713,85.2449,85.3999,23033.0
2020-07-24 10:25:00,88.12,88.31,88.12,88.29,23530.0,85.4096,85.5938,85.4096,85.5744,23530.0
2020-07-24 10:30:00,88.29,88.32,87.7,87.75,35765.0,85.5744,85.6035,85.0026,85.051,35765.0
2020-07-24 10:35:00,87.76,87.99,87.76,87.88,13073.0,85.0607,85.2836,85.0607,85.177,13073.0
2020-07-24 10:40:00,87.97,88.56,87.95,88.41,14851.0,85.2642,85.8361,85.2449,85.6907,14851.0
2020-07-24 10:45:00,88.5,88.61,88.26,88.53,20361.0,85.7779,85.8846,85.5453,85.807,20361.0
2020-07-24 10:50:00,88.49,88.59,88.3,88.42,17339.0,85.7683,85.8652,85.5841,85.7004,17339.0
2020-07-24 10:55:00,88.38,88.54,88.28,88.48,8317.0,85.6616,85.8167,85.5647,85.7586,8317.0
2020-07-24 11:00:00,88.55,88.72,88.47,88.47,4774.0,85.8264,85.9912,85.7489,85.7489,4774.0
2020-07-24 11:05:00,88.45,88.45,87.79,87.79,35309.0,85.7295,85.7295,85.0898,85.0898,35309.0
2020-07-24 11:10:00,87.79,87.95,87.56,87.65,61636.0,85.0898,85.2449,84.8669,84.9541,61636.0
2020-07-24 11:15:00,87.62,87.83,87.55,87.64,30438.0,84.925,85.1286,84.8572,84.9444,30438.0
2020-07-24 11:20:00,87.68,87.8,87.56,87.65,9146.0,84.9832,85.0995,84.8669,84.9541,9146.0
2020-07-24 11:25:00,87.73,87.78,87.42,87.43,15118.0,85.0316,85.0801,84.7312,84.7409,15118.0
2020-07-24 11:30:00,87.45,87.57,87.3,87.3,24118.0,84.7602,84.8766,84.6149,84.6149,24118.0
2020-07-24 11:35:00,87.33,87.64,87.24,87.43,15939.0,84.6439,84.9444,84.5567,84.7409,15939.0
2020-07-24 11:40:00,87.51,87.57,87.39,87.49,6230.0,84.8184,84.8766,84.7021,84.799,6230.0
2020-07-24 11:45:00,87.5,87.54,87.24,87.25,15209.0,84.8087,84.8475,84.5567,84.5664,15209.0
2020-07-24 11:50:00,87.25,87.56,87.22,87.4,15303.0,84.5664,84.8669,84.5373,84.7118,15303.0
2020-07-24 11:55:00,87.38,87.41,87.17,87.4,20916.0,84.6924,84.7215,84.4889,84.7118,20916.0
2020-07-24 12:00:00,87.38,87.46,87.13,87.13,7342.0,84.6924,84.7699,84.4501,84.4501,7342.0
2020-07-24 12:05:00,87.13,87.15,86.99,87.02,52822.0,84.4501,84.4695,84.3144,84.3435,52822.0
2020-07-24 12:10:00,87.0,87.03,86.83,87.02,28822.0,84.3241,84.3532,84.1593,84.3435,28822.0
2020-07-24 12:15:00,87.03,87.32,87.01,87.25,16015.0,84.3532,84.6342,84.3338,84.5664,16015.0
2020-07-24 12:20:00,87.26,87.37,87.21,87.33,5905.0,84.5761,84.6827,84.5276,84.6439,5905.0
2020-07-24 12:25:00,87.36,87.44,87.28,87.33,5097.0,84.673,84.7506,84.5955,84.6439,5097.0
2020-07-24 12:30:00,87.33,87.44,87.32,87.34,5679.0,84.6439,84.7506,84.6342,84.6536,5679.0
2020-07-24 12:35:00,87.35,87.36,87.11,87.32,21679.0,84.6633,84.673,84.4307,84.6342,21679.0
2020-07-24 12:40:00,87.34,87.35,87.04,87.09,9381.0,84.6536,84.6633,84.3629,84.4113,9381.0
2020-07-24 12:45:00,87.06,87.07,87.0,87.0,6324.0,84.3822,84.3919,84.3241,84.3241,6324.0
2020-07-24 12:50:00,87.0,87.1,86.94,86.94,6514.0,84.3241,84.421,84.2659,84.2659,6514.0
2020-07-24 12:55:00,86.91,86.95,86.83,86.9,7325.0,84.2369,84.2756,84.1593,84.2272,7325.0
2020-07-24 13:00:00,86.9,86.96,86.75,86.78,10963.0,84.2272,84.2853,84.0818,84.1109,10963.0
2020-07-24 13:05:00,86.79,86.79,86.6,86.68,32121.0,84.1205,84.1205,83.9364,84.0139,32121.0
2020-07-24 13:10:00,86.66,86.77,86.59,86.62,17550.0,83.9945,84.1012,83.9267,83.9558,17550.0
2020-07-24 13:15:00,86.65,86.84,86.57,86.82,7395.0,83.9848,84.169,83.9073,84.1496,7395.0
2020-07-24 13:20:00,86.79,86.84,86.67,86.68,10363.0,84.1205,84.169,84.0042,84.0139,10363.0
2020-07-24 13:25:00,86.67,86.87,86.66,86.87,27425.0,84.0042,84.1981,83.9945,84.1981,27425.0
2020-07-24 13:30:00,86.87,86.97,86.78,86.86,12674.0,84.1981,84.295,84.1109,84.1884,12674.0
2020-07-24 13:35:00,86.89,87.1,86.89,87.02,23894.0,84.2175,84.421,84.2175,84.3435,23894.0
2020-07-24 13:40:00,87.03,87.04,86.81,86.83,15504.0,84.3532,84.3629,84.1399,84.1593,15504.0
2020-07-24 13:45:00,86.81,86.99,86.81,86.95,10000.0,84.1399,84.3144,84.1399,84.2756,10000.0
2020-07-24 13:50:00,86.97,87.09,86.88,87.03,10864.0,84.295,84.4113,84.2078,84.3532,10864.0
2020-07-24 13:55:00,87.04,87.12,86.93,87.12,8359.0,84.3629,84.4404,84.2562,84.4404,8359.0
2020-07-24 14:00:00,87.11,87.2,87.08,87.13,6004.0,84.4307,84.5179,84.4016,84.4501,6004.0
2020-07-24 14:05:00,87.15,87.29,87.09,87.23,5228.0,84.4695,84.6052,84.4113,84.547,5228.0
2020-07-24 14:10:00,87.24,87.36,87.2,87.31,9070.0,84.5567,84.673,84.5179,84.6245,9070.0
2020-07-24 14:15:00,87.31,87.41,87.22,87.23,12410.0,84.6245,84.7215,84.5373,84.547,12410.0
2020-07-24 14:20:00,87.26,87.36,87.16,87.25,10284.0,84.5761,84.673,84.4792,84.5664,10284.0
2020-07-24 14:25:00,87.25,87.37,87.17,87.33,9460.0,84.5664,84.6827,84.4889,84.6439,9460.0
2020-07-24 14:30:00,87.35,87.4,87.28,87.35,8664.0,84.6633,84.7118,84.5955,84.6633,8664.0
2020-07-24 14:35:00,87.36,87.37,87.25,87.36,7800.0,84.673,84.6827,84.5664,84.673,7800.0
2020-07-24 14:40:00,87.4,87.44,87.29,87.41,7064.0,84.7118,84.7506,84.6052,84.7215,7064.0
2020-07-24 14:45:00,87.41,87.46,87.27,87.28,10610.0,84.7215,84.7699,84.5858,84.5955,10610.0
2020-07-24 14:50:00,87.26,87.36,87.24,87.26,10719.0,84.5761,84.673,84.5567,84.5761,10719.0
2020-07-24 14:55:00,87.32,87.4,87.27,87.4,8544.0,84.6342,84.7118,84.5858,84.7118,8544.0
2020-07-24 15:00:00,87.39,87.58,87.34,87.56,9294.0,84.7021,84.8862,84.6536,84.8669,9294.0
2020-07-24 15:05:00,87.54,87.68,87.4,87.59,26068.0,84.8475,84.9832,84.7118,84.8959,26068.0
2020-07-24 15:10:00,87.57,87.76,87.57,87.69,13999.0,84.8766,85.0607,84.8766,84.9929,13999.0
2020-07-24 15:15:00,87.68,87.73,87.36,87.36,11913.0,84.9832,85.0316,84.673,84.673,11913.0
2020-07-24 15:20:00,87.43,87.47,87.1,87.12,27281.0,84.7409,84.7796,84.421,84.4404,27281.0
2020-07-24 15:25:00,87.13,87.48,87.07,87.35,18716.0,84.4501,84.7893,84.3919,84.6633,18716.0
2020-07-24 15:30:00,87.31,87.43,87.27,87.31,17300.0,84.6245,84.7409,84.5858,84.6245,17300.0
2020-07-24 15:35:00,87.33,87.55,87.25,87.52,21809.0,84.6439,84.8572,84.5664,84.8281,21809.0
2020-07-24 15:40:00,87.55,87.72,87.52,87.63,22024.0,84.8572,85.0219,84.8281,84.9347,22024.0
2020-07-24 15:45:00,87.66,87.7,87.53,87.65,20224.0,84.9638,85.0026,84.8378,84.9541,20224.0
2020-07-24 15:50:00,87.64,87.68,87.46,87.54,36835.0,84.9444,84.9832,84.7699,84.8475,36835.0
2020-07-24 15:55:00,87.54,87.61,87.4,87.49,76408.0,84.8475,84.9153,84.7118,84.799,76408.0
2020-07-27 09:30:00,86.03,86.66,85.32,85.64,201784.0,83.3839,83.9945,82.6958,83.0059,201784.0
2020-07-27 09:35:00,85.59,85.87,85.2,85.38,71885.0,82.9575,83.2288,82.5794,82.7539,71885.0
2020-07-27 09:40:00,85.42,86.11,85.38,86.06,64282.0,82.7927,83.4615,82.7539,83.413,64282.0
2020-07-27 09:45:00,85.92,86.13,85.78,86.07,28428.0,83.2773,83.4808,83.1416,83.4227,28428.0
2020-07-27 09:50:00,86.05,86.53,85.95,86.53,50069.0,83.4033,83.8685,83.3064,83.8685,50069.0
2020-07-27 09:55:00,86.4,86.52,86.11,86.15,23705.0,83.7425,83.8588,83.4615,83.5002,23705.0
2020-07-27 10:00:00,86.08,86.08,85.37,85.77,37411.0,83.4324,83.4324,82.7442,83.1319,37411.0
2020-07-27 10:05:00,85.74,86.02,85.54,85.98,25291.0,83.1028,83.3742,82.909,83.3355,25291.0
2020-07-27 10:10:00,85.99,86.33,85.88,86.21,18516.0,83.3451,83.6747,83.2385,83.5584,18516.0
2020-07-27 10:15:00,86.2,86.28,85.88,85.92,34743.0,83.5487,83.6262,83.2385,83.2773,34743.0
2020-07-27 10:20:00,85.91,86.24,85.86,86.15,18354.0,83.2676,83.5875,83.2191,83.5002,18354.0
2020-07-27 10:25:00,86.15,86.24,85.9,86.18,13879.0,83.5002,83.5875,83.2579,83.5293,13879.0
2020-07-27 10:30:00,86.17,86.21,85.98,86.0,6797.0,83.5196,83.5584,83.3355,83.3548,6797.0
2020-07-27 10:35:00,86.0,86.28,85.89,86.16,13510.0,83.3548,83.6262,83.2482,83.5099,13510.0
2020-07-27 10:40:00,86.12,86.13,85.87,85.87,20176.0,83.4712,83.4808,83.2288,83.2288,20176.0
2020-07-27 10:45:00,85.87,86.06,85.84,85.95,45751.0,83.2288,83.413,83.1998,83.3064,45751.0
2020-07-27 10:50:00,85.99,86.17,85.95,86.17,11816.0,83.3451,83.5196,83.3064,83.5196,11816.0
2020-07-27 10:55:00,86.13,86.3,86.06,86.28,11180.0,83.4808,83.6456,83.413,83.6262,11180.0
2020-07-27 11:00:00,86.28,86.33,86.14,86.29,9952.0,83.6262,83.6747,83.4905,83.6359,9952.0
2020-07-27 11:05:00,86.28,86.32,86.05,86.22,10148.0,83.6262,83.665,83.4033,83.5681,10148.0
2020-07-27 11:10:00,86.28,86.49,86.26,86.37,29892.0,83.6262,83.8298,83.6068,83.7135,29892.0
2020-07-27 11:15:00,86.34,86.42,86.17,86.25,22984.0,83.6844,83.7619,83.5196,83.5972,22984.0
2020-07-27 11:20:00,86.21,86.38,86.13,86.29,23161.0,83.5584,83.7232,83.4808,83.6359,23161.0
2020-07-27 11:25:00,86.33,86.41,86.0,86.16,23967.0,83.6747,83.7522,83.3548,83.5099,23967.0
2020-07-27 11:30:00,86.14,86.52,85.99,86.43,35164.0,83.4905,83.8588,83.3451,83.7716,35164.0
2020-07-27 11:35:00,86.39,86.39,86.29,86.33,31220.0,83.7328,83.7328,83.6359,83.6747,31220.0
2020-07-27 11:40:00,86.32,86.44,86.16,86.24,26168.0,83.665,83.7813,83.5099,83.5875,26168.0
2020-07-27 11:45:00,86.25,86.26,85.99,86.04,16458.0,83.5972,83.6068,83.3451,83.3936,16458.0
2020-07-27 11:50:00,86.04,86.21,85.93,86.21,22962.0,83.3936,83.5584,83.287,83.5584,22962.0
2020-07-27 11:55:00,86.22,86.32,85.89,85.96,25322.0,83.5681,83.665,83.2482,83.3161,25322.0
2020-07-27 12:00:00,85.94,86.06,85.89,86.02,8613.0,83.2967,83.413,83.2482,83.3742,8613.0
2020-07-27 12:05:00,86.05,86.26,86.05,86.25,11066.0,83.4033,83.6068,83.4033,83.5972,11066.0
2020-07-27 12:10:00,86.28,86.31,86.04,86.18,6109.0,83.6262,83.6553,83.3936,83.5293,6109.0
2020-07-27 12:15:00,86.16,86.43,86.16,86.3,11498.0,83.5099,83.7716,83.5099,83.6456,11498.0
2020-07-27 12:20:00,86.34,86.54,86.33,86.43,9677.0,83.6844,83.8782,83.6747,83.7716,9677.0
2020-07-27 12:25:00,86.42,86.6,86.41,86.56,6464.0,83.7619,83.9364,83.7522,83.8976,6464.0
2020-07-27 12:30:00,86.56,86.56,86.29,86.36,7091.0,83.8976,83.8976,83.6359,83.7038,7091.0
2020-07-27 12:35:00,86.38,86.52,86.34,86.43,4689.0,83.7232,83.8588,83.6844,83.7716,4689.0
2020-07-27 12:40:00,86.5,86.68,86.5,86.6,5530.0,83.8395,84.0139,83.8395,83.9364,5530.0
2020-07-27 12:45:00,86.6,86.62,86.53,86.62,6379.0,83.9364,83.9558,83.8685,83.9558,6379.0
2020-07-27 12:50:00,86.63,86.92,86.63,86.9,19390.0,83.9655,84.2465,83.9655,84.2272,19390.0
2020-07-27 12:55:00,86.9,86.95,86.86,86.94,9751.0,84.2272,84.2756,84.1884,84.2659,9751.0
2020-07-27 13:00:00,86.94,87.0,86.85,86.85,11079.0,84.2659,84.3241,84.1787,84.1787,11079.0
2020-07-27 13:05:00,86.85,86.85,86.71,86.82,7346.0,84.1787,84.1787,84.043,84.1496,7346.0
2020-07-27 13:10:00,86.82,87.1,86.79,87.08,13175.0,84.1496,84.421,84.1205,84.4016,13175.0
2020-07-27 13:15:00,87.02,87.06,86.99,86.99,3641.0,84.3435,84.3822,84.3144,84.3144,3641.0
2020-07-27 13:20:00,86.93,86.93,86.76,86.86,4863.0,84.2562,84.2562,84.0915,84.1884,4863.0
2020-07-27 13:25:00,86.88,86.91,86.69,86.72,9644.0,84.2078,84.2369,84.0236,84.0527,9644.0
2020-07-27 13:30:00,86.71,86.71,86.57,86.65,4758.0,84.043,84.043,83.9073,83.9848,4758.0
2020-07-27 13:35:00,86.67,86.78,86.67,86.77,5279.0,84.0042,84.1109,84.0042,84.1012,5279.0
2020-07-27 13:40:00,86.8,86.8,86.61,86.64,4690.0,84.1302,84.1302,83.9461,83.9752,4690.0
2020-07-27 13:45:00,86.65,86.69,86.54,86.54,9611.0,83.9848,84.0236,83.8782,83.8782,9611.0
2020-07-27 13:50:00,86.56,86.62,86.45,86.5,10418.0,83.8976,83.9558,83.791,83.8395,10418.0
2020-07-27 13:55:00,86.5,86.5,86.33,86.39,7423.0,83.8395,83.8395,83.6747,83.7328,7423.0
2020-07-27 14:00:00,86.37,86.43,86.3,86.37,9144.0,83.7135,83.7716,83.6456,83.7135,9144.0
2020-07-27 14:05:00,86.37,86.51,86.29,86.5,13142.0,83.7135,83.8492,83.6359,83.8395,13142.0
2020-07-27 14:10:00,86.5,86.61,86.5,86.58,14014.0,83.8395,83.9461,83.8395,83.917,14014.0
2020-07-27 14:15:00,86.58,86.65,86.45,86.54,6965.0,83.917,83.9848,83.791,83.8782,6965.0
2020-07-27 14:20:00,86.57,86.63,86.48,86.63,14146.0,83.9073,83.9655,83.8201,83.9655,14146.0
2020-07-27 14:25:00,86.65,86.65,86.39,86.42,9895.0,83.9848,83.9848,83.7328,83.7619,9895.0
2020-07-27 14:30:00,86.39,86.42,86.26,86.31,9415.0,83.7328,83.7619,83.6068,83.6553,9415.0
2020-07-27 14:35:00,86.33,86.41,86.22,86.39,9085.0,83.6747,83.7522,83.5681,83.7328,9085.0
2020-07-27 14:40:00,86.42,86.5,86.33,86.5,9716.0,83.7619,83.8395,83.6747,83.8395,9716.0
2020-07-27 14:45:00,86.53,86.53,86.36,86.47,10958.0,83.8685,83.8685,83.7038,83.8104,10958.0
2020-07-27 14:50:00,86.49,86.55,86.35,86.45,7803.0,83.8298,83.8879,83.6941,83.791,7803.0
2020-07-27 14:55:00,86.44,86.47,86.29,86.39,8626.0,83.7813,83.8104,83.6359,83.7328,8626.0
2020-07-27 15:00:00,86.39,86.55,86.37,86.53,16020.0,83.7328,83.8879,83.7135,83.8685,16020.0
2020-07-27 15:05:00,86.52,86.81,86.52,86.73,8617.0,83.8588,84.1399,83.8588,84.0624,8617.0
2020-07-27 15:10:00,86.76,86.84,86.68,86.71,13442.0,84.0915,84.169,84.0139,84.043,13442.0
2020-07-27 15:15:00,86.68,86.95,86.68,86.92,12278.0,84.0139,84.2756,84.0139,84.2465,12278.0
2020-07-27 15:20:00,86.88,87.09,86.88,86.92,16984.0,84.2078,84.4113,84.2078,84.2465,16984.0
2020-07-27 15:25:00,86.92,87.11,86.92,86.98,17545.0,84.2465,84.4307,84.2465,84.3047,17545.0
2020-07-27 15:30:00,86.97,87.14,86.97,87.01,31499.0,84.295,84.4598,84.295,84.3338,31499.0
2020-07-27 15:35:00,86.98,87.06,86.94,87.01,15701.0,84.3047,84.3822,84.2659,84.3338,15701.0
2020-07-27 15:40:00,87.02,87.03,86.76,86.76,33541.0,84.3435,84.3532,84.0915,84.0915,33541.0
2020-07-27 15:45:00,86.75,86.87,86.65,86.87,42122.0,84.0818,84.1981,83.9848,84.1981,42122.0
2020-07-27 15:50:00,86.86,86.88,86.66,86.69,120681.0,84.1884,84.2078,83.9945,84.0236,120681.0
2020-07-27 15:55:00,86.69,86.7,86.0,86.23,299356.0,84.0236,84.0333,83.3548,83.5778,299356.0
2020-07-28 09:30:00,86.26,86.99,86.06,86.49,52490.0,83.6068,84.3144,83.413,83.8298,52490.0
2020-07-28 09:35:00,86.55,86.83,86.31,86.44,21054.0,83.8879,84.1593,83.6553,83.7813,21054.0
2020-07-28 09:40:00,86.43,86.5,86.0,86.0,37472.0,83.7716,83.8395,83.3548,83.3548,37472.0
2020-07-28 09:45:00,86.02,86.31,85.96,86.01,72840.0,83.3742,83.6553,83.3161,83.3645,72840.0
2020-07-28 09:50:00,85.98,86.32,85.97,86.12,21166.0,83.3355,83.665,83.3258,83.4712,21166.0
2020-07-28 09:55:00,86.1,86.34,86.05,86.21,15663.0,83.4518,83.6844,83.4033,83.5584,15663.0
2020-07-28 10:00:00,86.25,86.61,86.24,86.5,19548.0,83.5972,83.9461,83.5875,83.8395,19548.0
2020-07-28 10:05:00,86.5,86.71,86.29,86.69,32907.0,83.8395,84.043,83.6359,84.0236,32907.0
2020-07-28 10:10:00,86.74,86.77,86.47,86.72,13789.0,84.0721,84.1012,83.8104,84.0527,13789.0
2020-07-28 10:15:00,86.79,87.04,86.73,86.96,30787.0,84.1205,84.3629,84.0624,84.2853,30787.0
2020-07-28 10:20:00,86.98,87.05,86.65,86.77,20597.0,84.3047,84.3725,83.9848,84.1012,20597.0
2020-07-28 10:25:00,86.79,86.79,86.43,86.53,6677.0,84.1205,84.1205,83.7716,83.8685,6677.0
2020-07-28 10:30:00,86.5,86.66,86.27,86.42,18854.0,83.8395,83.9945,83.6165,83.7619,18854.0
2020-07-28 10:35:00,86.39,86.47,86.13,86.28,37598.0,83.7328,83.8104,83.4808,83.6262,37598.0
2020-07-28 10:40:00,86.28,86.39,86.11,86.12,10692.0,83.6262,83.7328,83.4615,83.4712,10692.0
2020-07-28 10:45:00,86.12,86.32,86.06,86.29,14329.0,83.4712,83.665,83.413,83.6359,14329.0
2020-07-28 10:50:00,86.3,86.35,86.19,86.35,62159.0,83.6456,83.6941,83.539,83.6941,62159.0
2020-07-28 10:55:00,86.37,86.73,86.31,86.64,53780.0,83.7135,84.0624,83.6553,83.9752,53780.0
2020-07-28 11:00:00,86.64,86.74,86.48,86.53,28681.0,83.9752,84.0721,83.8201,83.8685,28681.0
2020-07-28 11:05:00,86.49,86.51,86.26,86.5,28210.0,83.8298,83.8492,83.6068,83.8395,28210.0
2020-07-28 11:10:00,86.6,86.96,86.56,86.92,23556.0,83.9364,84.2853,83.8976,84.2465,23556.0
2020-07-28 11:15:00,86.9,86.95,86.68,86.68,28435.0,84.2272,84.2756,84.0139,84.0139,28435.0
2020-07-28 11:20:00,86.69,86.81,86.6,86.81,4434.0,84.0236,84.1399,83.9364,84.1399,4434.0
2020-07-28 11:25:00,86.79,86.95,86.79,86.91,13033.0,84.1205,84.2756,84.1205,84.2369,13033.0
2020-07-28 11:30:00,86.97,87.01,86.82,86.93,10920.0,84.295,84.3338,84.1496,84.2562,10920.0
2020-07-28 11:35:00,86.95,87.05,86.89,86.96,8695.0,84.2756,84.3725,84.2175,84.2853,8695.0
2020-07-28 11:40:00,86.98,86.99,86.71,86.75,12453.0,84.3047,84.3144,84.043,84.0818,12453.0
2020-07-28 11:45:00,86.7,86.93,86.63,86.9,14419.0,84.0333,84.2562,83.9655,84.2272,14419.0
2020-07-28 11:50:00,86.83,86.87,86.68,86.75,9472.0,84.1593,84.1981,84.0139,84.0818,9472.0
2020-07-28 11:55:00,86.79,86.87,86.7,86.85,15014.0,84.1205,84.1981,84.0333,84.1787,15014.0
2020-07-28 12:00:00,86.81,87.07,86.78,87.0,7773.0,84.1399,84.3919,84.1109,84.3241,7773.0
2020-07-28 12:05:00,86.92,87.0,86.75,86.93,19093.0,84.2465,84.3241,84.0818,84.2562,19093.0
2020-07-28 12:10:00,86.92,87.21,86.91,87.21,18970.0,84.2465,84.5276,84.2369,84.5276,18970.0
2020-07-28 12:15:00,87.19,87.21,87.06,87.18,7350.0,84.5082,84.5276,84.3822,84.4985,7350.0
2020-07-28 12:20:00,87.16,87.24,87.13,87.13,8255.0,84.4792,84.5567,84.4501,84.4501,8255.0
2020-07-28 12:25:00,87.17,87.17,86.95,87.08,12130.0,84.4889,84.4889,84.2756,84.4016,12130.0
2020-07-28 12:30:00,87.11,87.12,87.02,87.11,7518.0,84.4307,84.4404,84.3435,84.4307,7518.0
2020-07-28 12:35:00,87.06,87.2,87.05,87.18,4013.0,84.3822,84.5179,84.3725,84.4985,4013.0
2020-07-28 12:40:00,87.15,87.2,87.05,87.19,12131.0,84.4695,84.5179,84.3725,84.5082,12131.0
2020-07-28 12:45:00,87.2,87.25,87.16,87.25,9171.0,84.5179,84.5664,84.4792,84.5664,9171.0
2020-07-28 12:50:00,87.25,87.31,87.22,87.31,4657.0,84.5664,84.6245,84.5373,84.6245,4657.0
2020-07-28 12:55:00,87.35,87.39,87.24,87.27,6947.0,84.6633,84.7021,84.5567,84.5858,6947.0
2020-07-28 13:00:00,87.27,87.33,87.17,87.19,11986.0,84.5858,84.6439,84.4889,84.5082,11986.0
2020-07-28 13:05:00,87.2,87.33,87.1,87.1,22760.0,84.5179,84.6439,84.421,84.421,22760.0
2020-07-28 13:10:00,87.09,87.09,86.88,86.88,6977.0,84.4113,84.4113,84.2078,84.2078,6977.0
2020-07-28 13:15:00,86.94,86.94,86.76,86.86,7372.0,84.2659,84.2659,84.0915,84.1884,7372.0
2020-07-28 13:20:00,86.9,87.04,86.85,87.02,23723.0,84.2272,84.3629,84.1787,84.3435,23723.0
2020-07-28 13:25:00,87.0,87.03,86.9,87.01,10861.0,84.3241,84.3532,84.2272,84.3338,10861.0
2020-07-28 13:30:00,86.98,87.21,86.94,87.16,23766.0,84.3047,84.5276,84.2659,84.4792,23766.0
2020-07-28 13:35:00,87.15,87.18,86.95,86.95,5522.0,84.4695,84.4985,84.2756,84.2756,5522.0
2020-07-28 13:40:00,86.95,87.04,86.93,86.95,5898.0,84.2756,84.3629,84.2562,84.2756,5898.0
2020-07-28 13:45:00,86.97,87.03,86.88,87.03,7107.0,84.295,84.3532,84.2078,84.3532,7107.0
2020-07-28 13:50:00,87.08,87.25,87.08,87.25,7293.0,84.4016,84.5664,84.4016,84.5664,7293.0
2020-07-28 13:55:00,87.25,87.28,87.2,87.23,8140.0,84.5664,84.5955,84.5179,84.547,8140.0
2020-07-28 14:00:00,87.23,87.5,87.23,87.48,9790.0,84.547,84.8087,84.547,84.7893,9790.0
2020-07-28 14:05:00,87.47,87.56,87.35,87.54,15271.0,84.7796,84.8669,84.6633,84.8475,15271.0
2020-07-28 14:10:00,87.55,87.65,87.53,87.54,20349.0,84.8572,84.9541,84.8378,84.8475,20349.0
2020-07-28 14:15:00,87.57,87.73,87.55,87.7,14373.0,84.8766,85.0316,84.8572,85.0026,14373.0
2020-07-28 14:20:00,87.65,87.72,87.54,87.6,9170.0,84.9541,85.0219,84.8475,84.9056,9170.0
2020-07-28 14:25:00,87.58,87.64,87.43,87.59,19062.0,84.8862,84.9444,84.7409,84.8959,19062.0
2020-07-28 14:30:00,87.62,87.72,87.51,87.68,24551.0,84.925,85.0219,84.8184,84.9832,24551.0
2020-07-28 14:35:00,87.7,87.81,87.57,87.8,11296.0,85.0026,85.1092,84.8766,85.0995,11296.0
2020-07-28 14:40:00,87.8,87.83,87.69,87.72,28430.0,85.0995,85.1286,84.9929,85.0219,28430.0
2020-07-28 14:45:00,87.76,87.88,87.67,87.79,43689.0,85.0607,85.177,84.9735,85.0898,43689.0
2020-07-28 14:50:00,87.77,87.77,87.54,87.67,18716.0,85.0704,85.0704,84.8475,84.9735,18716.0
2020-07-28 14:55:00,87.65,87.73,87.51,87.51,10157.0,84.9541,85.0316,84.8184,84.8184,10157.0
2020-07-28 15:00:00,87.51,87.56,87.13,87.13,16698.0,84.8184,84.8669,84.4501,84.4501,16698.0
2020-07-28 15:05:00,87.16,87.21,86.96,86.99,18244.0,84.4792,84.5276,84.2853,84.3144,18244.0
2020-07-28 15:10:00,87.02,87.1,86.95,87.02,13688.0,84.3435,84.421,84.2756,84.3435,13688.0
2020-07-28 15:15:00,87.0,87.09,86.93,87.09,12578.0,84.3241,84.4113,84.2562,84.4113,12578.0
2020-07-28 15:20:00,87.1,87.11,86.93,87.07,21053.0,84.421,84.4307,84.2562,84.3919,21053.0
2020-07-28 15:25:00,87.08,87.19,86.86,86.89,23121.0,84.4016,84.5082,84.1884,84.2175,23121.0
2020-07-28 15:30:00,86.85,87.06,86.69,86.73,31731.0,84.1787,84.3822,84.0236,84.0624,31731.0
2020-07-28 15:35:00,86.72,86.86,86.68,86.7,19973.0,84.0527,84.1884,84.0139,84.0333,19973.0
2020-07-28 15:40:00,86.71,86.78,86.64,86.64,19211.0,84.043,84.1109,83.9752,83.9752,19211.0
2020-07-28 15:45:00,86.63,86.74,86.55,86.56,18910.0,83.9655,84.0721,83.8879,83.8976,18910.0
2020-07-28 15:50:00,86.55,86.63,86.39,86.52,46300.0,83.8879,83.9655,83.7328,83.8588,46300.0
2020-07-28 15:55:00,86.53,86.6,86.41,86.59,94383.0,83.8685,83.9364,83.7522,83.9267,94383.0
2020-07-29 09:30:00,87.08,88.18,86.89,88.14,61491.0,84.4016,85.4678,84.2175,85.429,61491.0
2020-07-29 09:35:00,88.14,88.14,87.2,87.3,19613.0,85.429,85.429,84.5179,84.6149,19613.0
2020-07-29 09:40:00,87.32,87.47,87.04,87.46,13968.0,84.6342,84.7796,84.3629,84.7699,13968.0
2020-07-29 09:45:00,87.39,87.44,86.95,87.04,33906.0,84.7021,84.7506,84.2756,84.3629,33906.0
2020-07-29 09:50:00,87.13,87.55,87.04,87.53,16878.0,84.4501,84.8572,84.3629,84.8378,16878.0
2020-07-29 09:55:00,87.54,87.75,87.3,87.3,14854.0,84.8475,85.051,84.6149,84.6149,14854.0
2020-07-29 10:00:00,87.29,87.47,87.06,87.17,18877.0,84.6052,84.7796,84.3822,84.4889,18877.0
2020-07-29 10:05:00,87.14,87.14,86.84,86.84,18996.0,84.4598,84.4598,84.169,84.169,18996.0
2020-07-29 10:10:00,86.82,87.11,86.64,86.95,40118.0,84.1496,84.4307,83.9752,84.2756,40118.0
2020-07-29 10:15:00,86.96,87.19,86.87,87.04,23709.0,84.2853,84.5082,84.1981,84.3629,23709.0
2020-07-29 10:20:00,87.01,87.15,86.83,86.95,14149.0,84.3338,84.4695,84.1593,84.2756,14149.0
2020-07-29 10:25:00,86.94,87.01,86.54,86.59,27344.0,84.2659,84.3338,83.8782,83.9267,27344.0
2020-07-29 10:30:00,86.55,86.58,86.22,86.27,18304.0,83.8879,83.917,83.5681,83.6165,18304.0
2020-07-29 10:35:00,86.3,86.33,86.1,86.11,12524.0,83.6456,83.6747,83.4518,83.4615,12524.0
2020-07-29 10:40:00,86.13,86.39,86.13,86.17,30092.0,83.4808,83.7328,83.4808,83.5196,30092.0
2020-07-29 10:45:00,86.17,86.44,86.16,86.32,17055.0,83.5196,83.7813,83.5099,83.665,17055.0
2020-07-29 10:50:00,86.31,86.44,86.05,86.05,33528.0,83.6553,83.7813,83.4033,83.4033,33528.0
2020-07-29 10:55:00,86.09,86.38,86.0,86.38,32623.0,83.4421,83.7232,83.3548,83.7232,32623.0
2020-07-29 11:00:00,86.36,86.62,86.33,86.44,13984.0,83.7038,83.9558,83.6747,83.7813,13984.0
2020-07-29 11:05:00,86.39,86.43,86.13,86.19,13058.0,83.7328,83.7716,83.4808,83.539,13058.0
2020-07-29 11:10:00,86.19,86.34,86.15,86.34,9483.0,83.539,83.6844,83.5002,83.6844,9483.0
2020-07-29 11:15:00,86.33,86.35,86.25,86.33,4674.0,83.6747,83.6941,83.5972,83.6747,4674.0
2020-07-29 11:20:00,86.33,86.37,86.07,86.18,6080.0,83.6747,83.7135,83.4227,83.5293,6080.0
2020-07-29 11:25:00,86.18,86.43,86.1,86.4,8261.0,83.5293,83.7716,83.4518,83.7425,8261.0
2020-07-29 11:30:00,86.41,86.46,86.31,86.31,5372.0,83.7522,83.8007,83.6553,83.6553,5372.0
2020-07-29 11:35:00,86.34,86.37,86.23,86.32,4873.0,83.6844,83.7135,83.5778,83.665,4873.0
2020-07-29 11:40:00,86.31,86.33,86.23,86.23,14022.0,83.6553,83.6747,83.5778,83.5778,14022.0
2020-07-29 11:45:00,86.2,86.24,86.16,86.2,18531.0,83.5487,83.5875,83.5099,83.5487,18531.0
2020-07-29 11:50:00,86.2,86.4,86.19,86.32,12346.0,83.5487,83.7425,83.539,83.665,12346.0
2020-07-29 11:55:00,86.32,86.45,86.26,86.39,10935.0,83.665,83.791,83.6068,83.7328,10935.0
2020-07-29 12:00:00,86.4,86.52,86.32,86.45,11667.0,83.7425,83.8588,83.665,83.791,11667.0
2020-07-29 12:05:00,86.46,86.79,86.44,86.7,11605.0,83.8007,84.1205,83.7813,84.0333,11605.0
2020-07-29 12:10:00,86.7,86.72,86.56,86.56,6654.0,84.0333,84.0527,83.8976,83.8976,6654.0
2020-07-29 12:15:00,86.6,86.71,86.55,86.7,5796.0,83.9364,84.043,83.8879,84.0333,5796.0
2020-07-29 12:20:00,86.7,86.82,86.67,86.81,7116.0,84.0333,84.1496,84.0042,84.1399,7116.0
2020-07-29 12:25:00,86.79,86.82,86.7,86.7,5822.0,84.1205,84.1496,84.0333,84.0333,5822.0
2020-07-29 12:30:00,86.69,86.72,86.64,86.7,4150.0,84.0236,84.0527,83.9752,84.0333,4150.0
2020-07-29 12:35:00,86.67,86.84,86.6,86.74,6778.0,84.0042,84.169,83.9364,84.0721,6778.0
2020-07-29 12:40:00,86.76,86.76,86.64,86.71,5656.0,84.0915,84.0915,83.9752,84.043,5656.0
2020-07-29 12:45:00,86.7,86.72,86.68,86.69,1673.0,84.0333,84.0527,84.0139,84.0236,1673.0
2020-07-29 12:50:00,86.69,86.71,86.62,86.71,2623.0,84.0236,84.043,83.9558,84.043,2623.0
2020-07-29 12:55:00,86.72,86.75,86.48,86.5,8170.0,84.0527,84.0818,83.8201,83.8395,8170.0
2020-07-29 13:00:00,86.51,86.6,86.49,86.58,4338.0,83.8492,83.9364,83.8298,83.917,4338.0
2020-07-29 13:05:00,86.59,86.59,86.41,86.43,14700.0,83.9267,83.9267,83.7522,83.7716,14700.0
2020-07-29 13:10:00,86.44,86.44,86.25,86.39,9615.0,83.7813,83.7813,83.5972,83.7328,9615.0
2020-07-29 13:15:00,86.41,86.43,86.27,86.28,5631.0,83.7522,83.7716,83.6165,83.6262,5631.0
2020-07-29 13:20:00,86.28,86.36,86.28,86.33,4185.0,83.6262,83.7038,83.6262,83.6747,4185.0
2020-07-29 13:25:00,86.31,86.4,86.28,86.39,5007.0,83.6553,83.7425,83.6262,83.7328,5007.0
2020-07-29 13:30:00,86.39,86.39,86.32,86.32,3067.0,83.7328,83.7328,83.665,83.665,3067.0
2020-07-29 13:35:00,86.34,86.4,86.25,86.29,4658.0,83.6844,83.7425,83.5972,83.6359,4658.0
2020-07-29 13:40:00,86.27,86.36,86.2,86.32,5889.0,83.6165,83.7038,83.5487,83.665,5889.0
2020-07-29 13:45:00,86.31,86.31,86.22,86.31,5870.0,83.6553,83.6553,83.5681,83.6553,5870.0
2020-07-29 13:50:00,86.28,86.32,86.26,86.31,3762.0,83.6262,83.665,83.6068,83.6553,3762.0
2020-07-29 13:55:00,86.33,86.42,86.29,86.32,7458.0,83.6747,83.7619,83.6359,83.665,7458.0
2020-07-29 14:00:00,86.31,86.44,86.28,86.3,11519.0,83.6553,83.7813,83.6262,83.6456,11519.0
2020-07-29 14:05:00,86.3,86.43,86.27,86.41,6239.0,83.6456,83.7716,83.6165,83.7522,6239.0
2020-07-29 14:10:00,86.39,86.47,86.32,86.39,5302.0,83.7328,83.8104,83.665,83.7328,5302.0
2020-07-29 14:15:00,86.41,86.7,86.41,86.65,5499.0,83.7522,84.0333,83.7522,83.9848,5499.0
2020-07-29 14:20:00,86.65,86.71,86.55,86.7,16264.0,83.9848,84.043,83.8879,84.0333,16264.0
2020-07-29 14:25:00,86.66,86.66,86.55,86.61,6655.0,83.9945,83.9945,83.8879,83.9461,6655.0
2020-07-29 14:30:00,86.58,86.63,86.52,86.6,6790.0,83.917,83.9655,83.8588,83.9364,6790.0
2020-07-29 14:35:00,86.59,86.62,86.5,86.6,8846.0,83.9267,83.9558,83.8395,83.9364,8846.0
2020-07-29 14:40:00,86.62,86.67,86.57,86.6,6687.0,83.9558,84.0042,83.9073,83.9364,6687.0
2020-07-29 14:45:00,86.63,86.74,86.53,86.69,7722.0,83.9655,84.0721,83.8685,84.0236,7722.0
2020-07-29 14:50:00,86.68,86.79,86.66,86.75,5239.0,84.0139,84.1205,83.9945,84.0818,5239.0
2020-07-29 14:55:00,86.79,86.79,86.59,86.6,8405.0,84.1205,84.1205,83.9267,83.9364,8405.0
2020-07-29 15:00:00,86.61,86.62,86.38,86.42,14437.0,83.9461,83.9558,83.7232,83.7619,14437.0
2020-07-29 15:05:00,86.44,86.56,86.4,86.51,13869.0,83.7813,83.8976,83.7425,83.8492,13869.0
2020-07-29 15:10:00,86.53,86.65,86.51,86.57,13359.0,83.8685,83.9848,83.8492,83.9073,13359.0
2020-07-29 15:15:00,86.59,86.65,86.52,86.65,13414.0,83.9267,83.9848,83.8588,83.9848,13414.0
2020-07-29 15:20:00,86.68,86.82,86.63,86.66,13358.0,84.0139,84.1496,83.9655,83.9945,13358.0
2020-07-29 15:25:00,86.69,86.73,86.53,86.73,12663.0,84.0236,84.0624,83.8685,84.0624,12663.0
2020-07-29 15:30:00,86.72,87.06,86.69,87.01,19227.0,84.0527,84.3822,84.0236,84.3338,19227.0
2020-07-29 15:35:00,87.02,87.06,86.93,87.02,21627.0,84.3435,84.3822,84.2562,84.3435,21627.0
2020-07-29 15:40:00,87.03,87.09,86.95,87.06,25102.0,84.3532,84.4113,84.2756,84.3822,25102.0
2020-07-29 15:45:00,87.05,87.23,87.04,87.17,41121.0,84.3725,84.547,84.3629,84.4889,41121.0
2020-07-29 15:50:00,87.18,87.2,87.03,87.16,48483.0,84.4985,84.5179,84.3532,84.4792,48483.0
2020-07-29 15:55:00,87.15,87.24,87.07,87.15,100654.0,84.4695,84.5567,84.3919,84.4695,100654.0
2020-07-30 09:30:00,85.46,86.11,85.28,85.86,51232.0,82.8315,83.4615,82.657,83.2191,51232.0
2020-07-30 09:35:00,85.82,86.01,85.37,85.52,29609.0,83.1804,83.3645,82.7442,82.8896,29609.0
2020-07-30 09:40:00,85.64,85.82,85.19,85.43,44551.0,83.0059,83.1804,82.5698,82.8024,44551.0
2020-07-30 09:45:00,85.5,85.85,85.2,85.49,66854.0,82.8702,83.2095,82.5794,82.8605,66854.0
2020-07-30 09:50:00,85.43,85.43,84.91,84.91,66604.0,82.8024,82.8024,82.2984,82.2984,66604.0
2020-07-30 09:55:00,84.92,85.04,84.54,84.78,46208.0,82.3081,82.4244,81.9397,82.1724,46208.0
2020-07-30 10:00:00,84.77,85.08,84.7,85.0,28252.0,82.1627,82.4631,82.0948,82.3856,28252.0
2020-07-30 10:05:00,84.99,85.16,84.65,85.06,40183.0,82.3759,82.5407,82.0464,82.4438,40183.0
2020-07-30 10:10:00,85.04,85.09,84.81,84.89,19093.0,82.4244,82.4728,82.2014,82.279,19093.0
2020-07-30 10:15:00,84.87,85.23,84.87,84.99,24886.0,82.2596,82.6085,82.2596,82.3759,24886.0
2020-07-30 10:20:00,84.97,85.01,84.7,84.93,25537.0,82.3565,82.3953,82.0948,82.3178,25537.0
2020-07-30 10:25:00,84.9,85.1,84.83,85.02,34292.0,82.2887,82.4825,82.2208,82.405,34292.0
2020-07-30 10:30:00,85.02,85.14,84.9,85.07,22544.0,82.405,82.5213,82.2887,82.4534,22544.0
2020-07-30 10:35:00,85.0,85.13,84.88,85.06,45020.0,82.3856,82.5116,82.2693,82.4438,45020.0
2020-07-30 10:40:00,85.03,85.13,84.99,85.13,19486.0,82.4147,82.5116,82.3759,82.5116,19486.0
2020-07-30 10:45:00,85.15,85.21,85.0,85.0,34366.0,82.531,82.5891,82.3856,82.3856,34366.0
2020-07-30 10:50:00,84.94,85.02,84.88,84.92,8558.0,82.3274,82.405,82.2693,82.3081,8558.0
2020-07-30 10:55:00,84.95,85.22,84.91,85.16,9425.0,82.3371,82.5988,82.2984,82.5407,9425.0
2020-07-30 11:00:00,85.21,85.43,85.1,85.24,13717.0,82.5891,82.8024,82.4825,82.6182,13717.0
2020-07-30 11:05:00,85.23,85.55,85.22,85.44,19894.0,82.6085,82.9187,82.5988,82.8121,19894.0
2020-07-30 11:10:00,85.47,85.64,85.42,85.59,24387.0,82.8411,83.0059,82.7927,82.9575,24387.0
2020-07-30 11:15:00,85.59,85.77,85.56,85.73,18118.0,82.9575,83.1319,82.9284,83.0931,18118.0
2020-07-30 11:20:00,85.74,85.83,85.59,85.75,23503.0,83.1028,83.1901,82.9575,83.1125,23503.0
2020-07-30 11:25:00,85.68,85.76,85.48,85.65,37862.0,83.0447,83.1222,82.8508,83.0156,37862.0
2020-07-30 11:30:00,85.58,85.63,85.34,85.43,12978.0,82.9478,82.9962,82.7151,82.8024,12978.0
2020-07-30 11:35:00,85.46,85.61,85.43,85.58,7029.0,82.8315,82.9768,82.8024,82.9478,7029.0
2020-07-30 11:40:00,85.61,85.75,85.61,85.7,7614.0,82.9768,83.1125,82.9768,83.0641,7614.0
2020-07-30 11:45:00,85.71,85.72,85.63,85.71,8801.0,83.0738,83.0835,82.9962,83.0738,8801.0
2020-07-30 11:50:00,85.72,85.84,85.67,85.81,7003.0,83.0835,83.1998,83.035,83.1707,7003.0
2020-07-30 11:55:00,85.81,85.89,85.75,85.84,6235.0,83.1707,83.2482,83.1125,83.1998,6235.0
2020-07-30 12:00:00,85.85,85.91,85.6,85.61,10851.0,83.2095,83.2676,82.9671,82.9768,10851.0
2020-07-30 12:05:00,85.64,85.72,85.54,85.66,5471.0,83.0059,83.0835,82.909,83.0253,5471.0
2020-07-30 12:10:00,85.61,85.73,85.6,85.73,13018.0,82.9768,83.0931,82.9671,83.0931,13018.0
2020-07-30 12:15:00,85.73,86.0,85.7,85.92,25168.0,83.0931,83.3548,83.0641,83.2773,25168.0
2020-07-30 12:20:00,85.86,85.87,85.76,85.76,8231.0,83.2191,83.2288,83.1222,83.1222,8231.0
2020-07-30 12:25:00,85.77,85.78,85.66,85.67,7578.0,83.1319,83.1416,83.0253,83.035,7578.0
2020-07-30 12:30:00,85.69,85.89,85.67,85.82,8631.0,83.0544,83.2482,83.035,83.1804,8631.0
2020-07-30 12:35:00,85.78,85.89,85.78,85.88,5324.0,83.1416,83.2482,83.1416,83.2385,5324.0
2020-07-30 12:40:00,85.83,85.83,85.6,85.61,4694.0,83.1901,83.1901,82.9671,82.9768,4694.0
2020-07-30 12:45:00,85.61,85.7,85.57,85.69,4215.0,82.9768,83.0641,82.9381,83.0544,4215.0
2020-07-30 12:50:00,85.69,85.73,85.56,85.61,3700.0,83.0544,83.0931,82.9284,82.9768,3700.0
2020-07-30 12:55:00,85.65,85.79,85.65,85.66,6933.0,83.0156,83.1513,83.0156,83.0253,6933.0
2020-07-30 13:00:00,85.65,85.75,85.65,85.75,2601.0,83.0156,83.1125,83.0156,83.1125,2601.0
2020-07-30 13:05:00,85.78,85.87,85.72,85.77,11642.0,83.1416,83.2288,83.0835,83.1319,11642.0
2020-07-30 13:10:00,85.72,85.79,85.67,85.79,5304.0,83.0835,83.1513,83.035,83.1513,5304.0
2020-07-30 13:15:00,85.76,85.81,85.6,85.6,8188.0,83.1222,83.1707,82.9671,82.9671,8188.0
2020-07-30 13:20:00,85.63,85.65,85.49,85.56,36079.0,82.9962,83.0156,82.8605,82.9284,36079.0
2020-07-30 13:25:00,85.58,85.6,85.49,85.54,16120.0,82.9478,82.9671,82.8605,82.909,16120.0
2020-07-30 13:30:00,85.51,85.66,85.5,85.6,9172.0,82.8799,83.0253,82.8702,82.9671,9172.0
2020-07-30 13:35:00,85.63,85.71,85.47,85.5,10490.0,82.9962,83.0738,82.8411,82.8702,10490.0
2020-07-30 13:40:00,85.49,85.63,85.47,85.59,4915.0,82.8605,82.9962,82.8411,82.9575,4915.0
2020-07-30 13:45:00,85.59,85.67,85.59,85.64,4510.0,82.9575,83.035,82.9575,83.0059,4510.0
2020-07-30 13:50:00,85.6,85.76,85.6,85.76,8680.0,82.9671,83.1222,82.9671,83.1222,8680.0
2020-07-30 13:55:00,85.75,85.88,85.72,85.84,7959.0,83.1125,83.2385,83.0835,83.1998,7959.0
2020-07-30 14:00:00,85.83,85.91,85.74,85.87,8219.0,83.1901,83.2676,83.1028,83.2288,8219.0
2020-07-30 14:05:00,85.89,86.06,85.86,86.03,8930.0,83.2482,83.413,83.2191,83.3839,8930.0
2020-07-30 14:10:00,86.03,86.05,85.92,85.92,7430.0,83.3839,83.4033,83.2773,83.2773,7430.0
2020-07-30 14:15:00,85.92,86.0,85.89,85.94,6652.0,83.2773,83.3548,83.2482,83.2967,6652.0
2020-07-30 14:20:00,85.94,86.02,85.81,85.98,9735.0,83.2967,83.3742,83.1707,83.3355,9735.0
2020-07-30 14:25:00,85.95,85.96,85.74,85.79,9703.0,83.3064,83.3161,83.1028,83.1513,9703.0
2020-07-30 14:30:00,85.83,85.83,85.72,85.77,9022.0,83.1901,83.1901,83.0835,83.1319,9022.0
2020-07-30 14:35:00,85.79,85.79,85.65,85.65,10507.0,83.1513,83.1513,83.0156,83.0156,10507.0
2020-07-30 14:40:00,85.67,85.7,85.52,85.52,12615.0,83.035,83.0641,82.8896,82.8896,12615.0
2020-07-30 14:45:00,85.53,85.65,85.52,85.63,18145.0,82.8993,83.0156,82.8896,82.9962,18145.0
2020-07-30 14:50:00,85.64,85.66,85.54,85.55,7494.0,83.0059,83.0253,82.909,82.9187,7494.0
2020-07-30 14:55:00,85.56,85.68,85.54,85.67,16076.0,82.9284,83.0447,82.909,83.035,16076.0
2020-07-30 15:00:00,85.7,85.82,85.67,85.72,8014.0,83.0641,83.1804,83.035,83.0835,8014.0
2020-07-30 15:05:00,85.7,85.73,85.6,85.67,21621.0,83.0641,83.0931,82.9671,83.035,21621.0
2020-07-30 15:10:00,85.68,85.74,85.63,85.71,10015.0,83.0447,83.1028,82.9962,83.0738,10015.0
2020-07-30 15:15:00,85.7,85.8,85.6,85.75,11684.0,83.0641,83.161,82.9671,83.1125,11684.0
2020-07-30 15:20:00,85.72,85.84,85.7,85.77,11793.0,83.0835,83.1998,83.0641,83.1319,11793.0
2020-07-30 15:25:00,85.79,85.87,85.73,85.79,15350.0,83.1513,83.2288,83.0931,83.1513,15350.0
2020-07-30 15:30:00,85.78,85.81,85.55,85.59,26193.0,83.1416,83.1707,82.9187,82.9575,26193.0
2020-07-30 15:35:00,85.58,85.6,85.47,85.51,61360.0,82.9478,82.9671,82.8411,82.8799,61360.0
2020-07-30 15:40:00,85.52,85.62,85.49,85.55,19701.0,82.8896,82.9865,82.8605,82.9187,19701.0
2020-07-30 15:45:00,85.56,85.72,85.53,85.67,23464.0,82.9284,83.0835,82.8993,83.035,23464.0
2020-07-30 15:50:00,85.65,85.74,85.46,85.5,141392.0,83.0156,83.1028,82.8315,82.8702,141392.0
2020-07-30 15:55:00,85.5,85.67,85.35,85.51,266385.0,82.8702,83.035,82.7248,82.8799,266385.0
2020-07-31 09:30:00,84.6,84.62,83.77,83.92,185068.0,81.9979,82.0173,81.1934,81.3388,185068.0
2020-07-31 09:35:00,83.84,84.01,83.4,83.47,66049.0,81.2613,81.426,80.8348,80.9027,66049.0
2020-07-31 09:40:00,83.52,83.59,83.01,83.17,83114.0,80.9511,81.019,80.4568,80.6119,83114.0
2020-07-31 09:45:00,83.23,83.37,83.0,83.04,103987.0,80.67,80.8057,80.4471,80.4859,103987.0
2020-07-31 09:50:00,83.02,83.32,82.91,83.28,51593.0,80.4665,80.7573,80.3599,80.7185,51593.0
2020-07-31 09:55:00,83.27,83.44,82.89,83.26,46653.0,80.7088,80.8736,80.3405,80.6991,46653.0
2020-07-31 10:00:00,83.32,83.52,83.19,83.26,26848.0,80.7573,80.9511,80.6313,80.6991,26848.0
2020-07-31 10:05:00,83.25,83.57,83.22,83.24,28058.0,80.6894,80.9996,80.6603,80.6797,28058.0
2020-07-31 10:10:00,83.27,83.41,83.07,83.27,108581.0,80.7088,80.8445,80.515,80.7088,108581.0
2020-07-31 10:15:00,83.21,83.25,83.01,83.12,33143.0,80.6507,80.6894,80.4568,80.5634,33143.0
2020-07-31 10:20:00,83.08,83.1,82.8,82.81,25403.0,80.5247,80.544,80.2533,80.263,25403.0
2020-07-31 10:25:00,82.83,83.11,82.7,82.95,62456.0,80.2823,80.5537,80.1563,80.3987,62456.0
2020-07-31 10:30:00,82.96,83.3,82.94,83.15,83118.0,80.4083,80.7379,80.389,80.5925,83118.0
2020-07-31 10:35:00,83.14,83.35,83.11,83.21,18207.0,80.5828,80.7863,80.5537,80.6507,18207.0
2020-07-31 10:40:00,83.17,83.18,82.89,83.05,25631.0,80.6119,80.6216,80.3405,80.4956,25631.0
2020-07-31 10:45:00,83.11,83.12,82.85,82.95,19387.0,80.5537,80.5634,80.3017,80.3987,19387.0
2020-07-31 10:50:00,82.95,83.17,82.91,83.1,18531.0,80.3987,80.6119,80.3599,80.544,18531.0
2020-07-31 10:55:00,83.09,83.15,82.84,83.12,16888.0,80.5343,80.5925,80.292,80.5634,16888.0
2020-07-31 11:00:00,83.05,83.06,82.67,82.7,61929.0,80.4956,80.5053,80.1273,80.1563,61929.0
2020-07-31 11:05:00,82.7,82.89,82.67,82.76,28406.0,80.1563,80.3405,80.1273,80.2145,28406.0
2020-07-31 11:10:00,82.76,82.8,82.28,82.37,76267.0,80.2145,80.2533,79.7493,79.8365,76267.0
2020-07-31 11:15:00,82.36,82.43,82.11,82.2,71728.0,79.8268,79.8946,79.5845,79.6717,71728.0
2020-07-31 11:20:00,82.21,82.36,82.19,82.33,34836.0,79.6814,79.8268,79.662,79.7977,34836.0
2020-07-31 11:25:00,82.34,82.51,82.28,82.3,48054.0,79.8074,79.9722,79.7493,79.7686,48054.0
2020-07-31 11:30:00,82.31,82.35,82.06,82.17,17338.0,79.7783,79.8171,79.536,79.6426,17338.0
2020-07-31 11:35:00,82.2,82.31,82.09,82.31,30459.0,79.6717,79.7783,79.5651,79.7783,30459.0
2020-07-31 11:40:00,82.32,82.74,82.31,82.56,52717.0,79.788,80.1951,79.7783,80.0206,52717.0
2020-07-31 11:45:00,82.56,82.9,82.55,82.84,32770.0,80.0206,80.3502,80.011,80.292,32770.0
2020-07-31 11:50:00,82.82,83.0,82.75,82.94,23597.0,80.2727,80.4471,80.2048,80.389,23597.0
2020-07-31 11:55:00,82.9,83.05,82.79,82.91,13058.0,80.3502,80.4956,80.2436,80.3599,13058.0
2020-07-31 12:00:00,82.91,82.95,82.69,82.89,26504.0,80.3599,80.3987,80.1466,80.3405,26504.0
2020-07-31 12:05:00,82.9,83.03,82.83,82.91,13109.0,80.3502,80.4762,80.2823,80.3599,13109.0
2020-07-31 12:10:00,82.91,83.18,82.8,83.05,56719.0,80.3599,80.6216,80.2533,80.4956,56719.0
2020-07-31 12:15:00,83.04,83.07,82.8,82.89,13031.0,80.4859,80.515,80.2533,80.3405,13031.0
2020-07-31 12:20:00,82.87,83.21,82.87,83.19,18378.0,80.3211,80.6507,80.3211,80.6313,18378.0
2020-07-31 12:25:00,83.2,83.37,83.12,83.35,11838.0,80.641,80.8057,80.5634,80.7863,11838.0
2020-07-31 12:30:00,83.36,83.36,83.26,83.31,20193.0,80.796,80.796,80.6991,80.7476,20193.0
2020-07-31 12:35:00,83.26,83.37,83.09,83.17,18712.0,80.6991,80.8057,80.5343,80.6119,18712.0
2020-07-31 12:40:00,83.19,83.31,83.14,83.25,9659.0,80.6313,80.7476,80.5828,80.6894,9659.0
2020-07-31 12:45:00,83.27,83.33,83.05,83.17,13685.0,80.7088,80.767,80.4956,80.6119,13685.0
2020-07-31 12:50:00,83.17,83.26,83.14,83.17,12398.0,80.6119,80.6991,80.5828,80.6119,12398.0
2020-07-31 12:55:00,83.18,83.5,83.18,83.45,19504.0,80.6216,80.9317,80.6216,80.8833,19504.0
2020-07-31 13:00:00,83.46,83.52,83.36,83.52,12949.0,80.893,80.9511,80.796,80.9511,12949.0
2020-07-31 13:05:00,83.54,83.72,83.54,83.68,12729.0,80.9705,81.145,80.9705,81.1062,12729.0
2020-07-31 13:10:00,83.65,83.85,83.62,83.68,17501.0,81.0771,81.271,81.048,81.1062,17501.0
2020-07-31 13:15:00,83.68,83.75,83.57,83.73,16008.0,81.1062,81.174,80.9996,81.1547,16008.0
2020-07-31 13:20:00,83.71,83.84,83.66,83.83,15198.0,81.1353,81.2613,81.0868,81.2516,15198.0
2020-07-31 13:25:00,83.84,84.13,83.81,84.12,28681.0,81.2613,81.5424,81.2322,81.5327,28681.0
2020-07-31 13:30:00,84.1,84.13,83.96,83.98,11480.0,81.5133,81.5424,81.3776,81.397,11480.0
2020-07-31 13:35:00,84.01,84.16,84.01,84.09,6910.0,81.426,81.5714,81.426,81.5036,6910.0
2020-07-31 13:40:00,84.11,84.19,84.05,84.12,12075.0,81.523,81.6005,81.4648,81.5327,12075.0
2020-07-31 13:45:00,84.11,84.18,84.05,84.1,9820.0,81.523,81.5908,81.4648,81.5133,9820.0
2020-07-31 13:50:00,84.11,84.23,84.11,84.15,8369.0,81.523,81.6393,81.523,81.5617,8369.0
2020-07-31 13:55:00,84.14,84.16,83.9,83.98,25428.0,81.5521,81.5714,81.3194,81.397,25428.0
2020-07-31 14:00:00,84.01,84.23,83.95,84.18,11457.0,81.426,81.6393,81.3679,81.5908,11457.0
2020-07-31 14:05:00,84.21,84.21,83.65,83.65,25772.0,81.6199,81.6199,81.0771,81.0771,25772.0
2020-07-31 14:10:00,83.65,83.69,83.48,83.5,21730.0,81.0771,81.1159,80.9124,80.9317,21730.0
2020-07-31 14:15:00,83.49,83.52,83.21,83.23,38571.0,80.922,80.9511,80.6507,80.67,38571.0
2020-07-31 14:20:00,83.25,83.57,83.2,83.52,25765.0,80.6894,80.9996,80.641,80.9511,25765.0
2020-07-31 14:25:00,83.52,83.77,83.52,83.77,11856.0,80.9511,81.1934,80.9511,81.1934,11856.0
2020-07-31 14:30:00,83.79,83.91,83.73,83.89,12735.0,81.2128,81.3291,81.1547,81.3097,12735.0
2020-07-31 14:35:00,83.89,84.02,83.79,83.93,10234.0,81.3097,81.4357,81.2128,81.3485,10234.0
2020-07-31 14:40:00,83.93,84.12,83.9,84.11,9728.0,81.3485,81.5327,81.3194,81.523,9728.0
2020-07-31 14:45:00,84.09,84.19,84.05,84.07,6839.0,81.5036,81.6005,81.4648,81.4842,6839.0
2020-07-31 14:50:00,84.07,84.1,83.95,84.06,26839.0,81.4842,81.5133,81.3679,81.4745,26839.0
2020-07-31 14:55:00,84.11,84.24,84.03,84.22,13162.0,81.523,81.649,81.4454,81.6296,13162.0
2020-07-31 15:00:00,84.23,84.39,84.15,84.34,20077.0,81.6393,81.7944,81.5617,81.7459,20077.0
2020-07-31 15:05:00,84.35,84.38,84.24,84.29,14278.0,81.7556,81.7847,81.649,81.6974,14278.0
2020-07-31 15:10:00,84.28,84.3,84.1,84.15,14480.0,81.6877,81.7071,81.5133,81.5617,14480.0
2020-07-31 15:15:00,84.15,84.22,83.99,84.15,20277.0,81.5617,81.6296,81.4067,81.5617,20277.0
2020-07-31 15:20:00,84.15,84.19,84.08,84.08,11618.0,81.5617,81.6005,81.4939,81.4939,11618.0
2020-07-31 15:25:00,84.07,84.16,83.96,84.14,11517.0,81.4842,81.5714,81.3776,81.5521,11517.0
2020-07-31 15:30:00,84.16,84.23,84.05,84.05,21792.0,81.5714,81.6393,81.4648,81.4648,21792.0
2020-07-31 15:35:00,84.08,84.14,83.95,83.97,28036.0,81.4939,81.5521,81.3679,81.3873,28036.0
2020-07-31 15:40:00,83.95,84.07,83.83,84.0,20977.0,81.3679,81.4842,81.2516,81.4164,20977.0
2020-07-31 15:45:00,84.02,84.17,83.81,83.82,84982.0,81.4357,81.5811,81.2322,81.2419,84982.0
2020-07-31 15:50:00,83.81,83.81,83.5,83.59,153536.0,81.2322,81.2322,80.9317,81.019,153536.0
2020-07-31 15:55:00,83.59,83.83,83.49,83.83,312133.0,81.019,81.2516,80.922,81.2516,312133.0
2020-08-03 09:30:00,83.51,83.84,82.08,82.11,79924.0,80.9414,81.2613,79.5554,79.5845,79924.0
2020-08-03 09:35:00,82.15,82.36,81.88,82.08,123035.0,79.6233,79.8268,79.3616,79.5554,123035.0
2020-08-03 09:40:00,82.08,82.73,82.07,82.51,43566.0,79.5554,80.1854,79.5457,79.9722,43566.0
2020-08-03 09:45:00,82.49,82.49,81.3,81.68,165047.0,79.9528,79.9528,78.7994,79.1677,165047.0
2020-08-03 09:50:00,81.67,82.0,81.6,81.61,35373.0,79.158,79.4779,79.0902,79.0999,35373.0
2020-08-03 09:55:00,81.61,81.77,81.37,81.7,44698.0,79.0999,79.2549,78.8672,79.1871,44698.0
2020-08-03 10:00:00,81.71,82.03,81.64,82.03,56258.0,79.1968,79.5069,79.1289,79.5069,56258.0
2020-08-03 10:05:00,82.01,82.23,81.9,82.07,36067.0,79.4876,79.7008,79.3809,79.5457,36067.0
2020-08-03 10:10:00,82.01,82.33,81.98,82.26,27105.0,79.4876,79.7977,79.4585,79.7299,27105.0
2020-08-03 10:15:00,82.29,82.44,82.16,82.21,25436.0,79.759,79.9043,79.633,79.6814,25436.0
2020-08-03 10:20:00,82.27,82.72,82.19,82.7,24850.0,79.7396,80.1757,79.662,80.1563,24850.0
2020-08-03 10:25:00,82.72,82.87,82.63,82.82,37661.0,80.1757,80.3211,80.0885,80.2727,37661.0
2020-08-03 10:30:00,82.84,83.08,82.81,83.05,26433.0,80.292,80.5247,80.263,80.4956,26433.0
2020-08-03 10:35:00,83.08,83.37,83.08,83.29,15164.0,80.5247,80.8057,80.5247,80.7282,15164.0
2020-08-03 10:40:00,83.24,83.35,82.9,82.99,35190.0,80.6797,80.7863,80.3502,80.4374,35190.0
2020-08-03 10:45:00,82.97,83.04,82.51,82.54,18964.0,80.418,80.4859,79.9722,80.0013,18964.0
2020-08-03 10:50:00,82.55,82.71,82.5,82.69,17748.0,80.011,80.166,79.9625,80.1466,17748.0
2020-08-03 10:55:00,82.72,82.83,82.63,82.79,23008.0,80.1757,80.2823,80.0885,80.2436,23008.0
2020-08-03 11:00:00,82.76,83.06,82.76,83.06,26816.0,80.2145,80.5053,80.2145,80.5053,26816.0
2020-08-03 11:05:00,83.07,83.25,83.03,83.18,23663.0,80.515,80.6894,80.4762,80.6216,23663.0
2020-08-03 11:10:00,83.21,83.33,83.14,83.27,21232.0,80.6507,80.767,80.5828,80.7088,21232.0
2020-08-03 11:15:00,83.24,83.41,83.22,83.37,120789.0,80.6797,80.8445,80.6603,80.8057,120789.0
2020-08-03 11:20:00,83.37,83.53,83.35,83.48,17459.0,80.8057,80.9608,80.7863,80.9124,17459.0
2020-08-03 11:25:00,83.48,83.62,83.43,83.51,15486.0,80.9124,81.048,80.8639,80.9414,15486.0
2020-08-03 11:30:00,83.48,83.68,83.45,83.6,8815.0,80.9124,81.1062,80.8833,81.0287,8815.0
2020-08-03 11:35:00,83.62,83.85,83.61,83.7,19755.0,81.048,81.271,81.0384,81.1256,19755.0
2020-08-03 11:40:00,83.73,84.11,83.73,83.92,29940.0,81.1547,81.523,81.1547,81.3388,29940.0
2020-08-03 11:45:00,83.84,83.92,83.7,83.81,12234.0,81.2613,81.3388,81.1256,81.2322,12234.0
2020-08-03 11:50:00,83.78,83.94,83.65,83.92,12898.0,81.2031,81.3582,81.0771,81.3388,12898.0
2020-08-03 11:55:00,83.92,83.92,83.71,83.75,9156.0,81.3388,81.3388,81.1353,81.174,9156.0
2020-08-03 12:00:00,83.71,83.85,83.69,83.84,10413.0,81.1353,81.271,81.1159,81.2613,10413.0
2020-08-03 12:05:00,83.84,83.97,83.8,83.92,10437.0,81.2613,81.3873,81.2225,81.3388,10437.0
2020-08-03 12:10:00,83.93,84.06,83.9,84.03,9440.0,81.3485,81.4745,81.3194,81.4454,9440.0
2020-08-03 12:15:00,84.01,84.01,83.71,83.89,19872.0,81.426,81.426,81.1353,81.3097,19872.0
2020-08-03 12:20:00,83.91,83.93,83.78,83.83,8479.0,81.3291,81.3485,81.2031,81.2516,8479.0
2020-08-03 12:25:00,83.84,83.86,83.74,83.83,15899.0,81.2613,81.2807,81.1644,81.2516,15899.0
2020-08-03 12:30:00,83.8,84.04,83.79,84.02,11390.0,81.2225,81.4551,81.2128,81.4357,11390.0
2020-08-03 12:35:00,84.0,84.0,83.8,83.86,11379.0,81.4164,81.4164,81.2225,81.2807,11379.0
2020-08-03 12:40:00,83.84,84.06,83.82,84.05,7675.0,81.2613,81.4745,81.2419,81.4648,7675.0
2020-08-03 12:45:00,84.07,84.19,84.02,84.19,17877.0,81.4842,81.6005,81.4357,81.6005,17877.0
2020-08-03 12:50:00,84.14,84.15,83.98,84.04,13310.0,81.5521,81.5617,81.397,81.4551,13310.0
2020-08-03 12:55:00,84.06,84.17,83.9,84.0,10596.0,81.4745,81.5811,81.3194,81.4164,10596.0
2020-08-03 13:00:00,83.97,84.04,83.84,83.87,13464.0,81.3873,81.4551,81.2613,81.2904,13464.0
2020-08-03 13:05:00,83.86,83.91,83.83,83.85,15684.0,81.2807,81.3291,81.2516,81.271,15684.0
2020-08-03 13:10:00,83.85,83.88,83.8,83.87,19987.0,81.271,81.3,81.2225,81.2904,19987.0
2020-08-03 13:15:00,83.82,83.93,83.82,83.93,16714.0,81.2419,81.3485,81.2419,81.3485,16714.0
2020-08-03 13:20:00,83.91,83.91,83.7,83.75,12433.0,81.3291,81.3291,81.1256,81.174,12433.0
2020-08-03 13:25:00,83.72,83.85,83.68,83.76,16952.0,81.145,81.271,81.1062,81.1837,16952.0
2020-08-03 13:30:00,83.76,83.94,83.74,83.88,8199.0,81.1837,81.3582,81.1644,81.3,8199.0
2020-08-03 13:35:00,83.88,83.96,83.88,83.94,7589.0,81.3,81.3776,81.3,81.3582,7589.0
2020-08-03 13:40:00,83.95,83.96,83.78,83.8,9094.0,81.3679,81.3776,81.2031,81.2225,9094.0
2020-08-03 13:45:00,83.81,83.82,83.7,83.8,7350.0,81.2322,81.2419,81.1256,81.2225,7350.0
2020-08-03 13:50:00,83.8,83.91,83.8,83.82,5234.0,81.2225,81.3291,81.2225,81.2419,5234.0
2020-08-03 13:55:00,83.83,83.96,83.82,83.9,8148.0,81.2516,81.3776,81.2419,81.3194,8148.0
2020-08-03 14:00:00,83.92,83.97,83.74,83.81,5892.0,81.3388,81.3873,81.1644,81.2322,5892.0
2020-08-03 14:05:00,83.83,83.89,83.77,83.8,11592.0,81.2516,81.3097,81.1934,81.2225,11592.0
2020-08-03 14:10:00,83.82,83.88,83.82,83.85,7669.0,81.2419,81.3,81.2419,81.271,7669.0
2020-08-03 14:15:00,83.86,83.95,83.8,83.91,6886.0,81.2807,81.3679,81.2225,81.3291,6886.0
2020-08-03 14:20:00,83.9,83.93,83.81,83.81,16123.0,81.3194,81.3485,81.2322,81.2322,16123.0
2020-08-03 14:25:00,83.83,83.93,83.79,83.9,7883.0,81.2516,81.3485,81.2128,81.3194,7883.0
2020-08-03 14:30:00,83.89,83.92,83.7,83.7,14261.0,81.3097,81.3388,81.1256,81.1256,14261.0
2020-08-03 14:35:00,83.7,83.84,83.7,83.79,14140.0,81.1256,81.2613,81.1256,81.2128,14140.0
2020-08-03 14:40:00,83.78,83.82,83.76,83.77,11374.0,81.2031,81.2419,81.1837,81.1934,11374.0
2020-08-03 14:45:00,83.78,83.8,83.66,83.69,9038.0,81.2031,81.2225,81.0868,81.1159,9038.0
2020-08-03 14:50:00,83.67,83.81,83.67,83.79,11553.0,81.0965,81.2322,81.0965,81.2128,11553.0
2020-08-03 14:55:00,83.77,83.8,83.72,83.77,6798.0,81.1934,81.2225,81.145,81.1934,6798.0
2020-08-03 15:00:00,83.75,83.79,83.56,83.57,13515.0,81.174,81.2128,80.9899,80.9996,13515.0
2020-08-03 15:05:00,83.57,83.73,83.57,83.73,10374.0,80.9996,81.1547,80.9996,81.1547,10374.0
2020-08-03 15:10:00,83.81,83.81,83.69,83.73,12623.0,81.2322,81.2322,81.1159,81.1547,12623.0
2020-08-03 15:15:00,83.74,83.74,83.55,83.61,13497.0,81.1644,81.1644,80.9802,81.0384,13497.0
2020-08-03 15:20:00,83.62,83.62,83.56,83.59,11742.0,81.048,81.048,80.9899,81.019,11742.0
2020-08-03 15:25:00,83.61,83.68,83.59,83.62,14631.0,81.0384,81.1062,81.019,81.048,14631.0
2020-08-03 15:30:00,83.62,83.71,83.5,83.6,26357.0,81.048,81.1353,80.9317,81.0287,26357.0
2020-08-03 15:35:00,83.61,83.62,83.47,83.53,26573.0,81.0384,81.048,80.9027,80.9608,26573.0
2020-08-03 15:40:00,83.53,83.69,83.52,83.67,30849.0,80.9608,81.1159,80.9511,81.0965,30849.0
2020-08-03 15:45:00,83.67,83.69,83.51,83.59,50058.0,81.0965,81.1159,80.9414,81.019,50058.0
2020-08-03 15:50:00,83.59,83.69,83.39,83.67,107451.0,81.019,81.1159,80.8251,81.0965,107451.0
2020-08-03 15:55:00,83.69,83.7,83.44,83.48,137158.0,81.1159,81.1256,80.8736,80.9124,137158.0
2020-08-04 09:30:00,83.42,84.19,82.62,83.94,83855.0,80.8542,81.6005,80.0788,81.3582,83855.0
2020-08-04 09:35:00,83.94,84.15,83.57,83.88,27494.0,81.3582,81.5617,80.9996,81.3,27494.0
2020-08-04 09:40:00,83.91,84.04,83.69,83.81,15845.0,81.3291,81.4551,81.1159,81.2322,15845.0
2020-08-04 09:45:00,83.78,84.23,83.73,84.02,64273.0,81.2031,81.6393,81.1547,81.4357,64273.0
2020-08-04 09:50:00,84.05,85.09,84.03,84.8,137748.0,81.4648,82.4728,81.4454,82.1918,137748.0
2020-08-04 09:55:00,84.81,85.13,84.77,84.99,53704.0,82.2014,82.5116,82.1627,82.3759,53704.0
2020-08-04 10:00:00,84.93,85.01,84.65,84.79,34932.0,82.3178,82.3953,82.0464,82.1821,34932.0
2020-08-04 10:05:00,84.8,84.98,84.51,84.97,38233.0,82.1918,82.3662,81.9107,82.3565,38233.0
2020-08-04 10:10:00,84.95,85.46,84.91,85.31,61634.0,82.3371,82.8315,82.2984,82.6861,61634.0
2020-08-04 10:15:00,85.3,85.52,85.27,85.44,42444.0,82.6764,82.8896,82.6473,82.8121,42444.0
2020-08-04 10:20:00,85.45,85.45,85.08,85.25,26319.0,82.8218,82.8218,82.4631,82.6279,26319.0
2020-08-04 10:25:00,85.3,85.34,85.06,85.23,28662.0,82.6764,82.7151,82.4438,82.6085,28662.0
2020-08-04 10:30:00,85.27,85.35,85.03,85.28,41698.0,82.6473,82.7248,82.4147,82.657,41698.0
2020-08-04 10:35:00,85.33,85.38,85.13,85.33,27637.0,82.7054,82.7539,82.5116,82.7054,27637.0
2020-08-04 10:40:00,85.34,85.58,85.34,85.41,13195.0,82.7151,82.9478,82.7151,82.783,13195.0
2020-08-04 10:45:00,85.38,85.6,85.37,85.52,33374.0,82.7539,82.9671,82.7442,82.8896,33374.0
2020-08-04 10:50:00,85.54,85.54,85.34,85.4,29690.0,82.909,82.909,82.7151,82.7733,29690.0
2020-08-04 10:55:00,85.38,85.55,85.36,85.48,14796.0,82.7539,82.9187,82.7345,82.8508,14796.0
2020-08-04 11:00:00,85.46,85.58,85.35,85.41,29759.0,82.8315,82.9478,82.7248,82.783,29759.0
2020-08-04 11:05:00,85.44,85.77,85.4,85.47,24531.0,82.8121,83.1319,82.7733,82.8411,24531.0
2020-08-04 11:10:00,85.45,85.61,85.39,85.56,21475.0,82.8218,82.9768,82.7636,82.9284,21475.0
2020-08-04 11:15:00,85.51,85.63,85.47,85.6,25095.0,82.8799,82.9962,82.8411,82.9671,25095.0
2020-08-04 11:20:00,85.6,85.64,85.23,85.39,23242.0,82.9671,83.0059,82.6085,82.7636,23242.0
2020-08-04 11:25:00,85.42,85.62,85.35,85.55,42747.0,82.7927,82.9865,82.7248,82.9187,42747.0
2020-08-04 11:30:00,85.52,85.59,85.37,85.37,32734.0,82.8896,82.9575,82.7442,82.7442,32734.0
2020-08-04 11:35:00,85.34,85.44,85.28,85.39,22249.0,82.7151,82.8121,82.657,82.7636,22249.0
2020-08-04 11:40:00,85.39,85.54,85.39,85.4,20302.0,82.7636,82.909,82.7636,82.7733,20302.0
2020-08-04 11:45:00,85.42,85.55,85.34,85.48,15981.0,82.7927,82.9187,82.7151,82.8508,15981.0
2020-08-04 11:50:00,85.5,85.72,85.45,85.47,10516.0,82.8702,83.0835,82.8218,82.8411,10516.0
2020-08-04 11:55:00,85.41,85.51,85.29,85.31,9588.0,82.783,82.8799,82.6667,82.6861,9588.0
2020-08-04 12:00:00,85.3,85.31,85.15,85.31,12041.0,82.6764,82.6861,82.531,82.6861,12041.0
2020-08-04 12:05:00,85.26,85.28,85.05,85.1,13298.0,82.6376,82.657,82.4341,82.4825,13298.0
2020-08-04 12:10:00,85.11,85.23,85.05,85.16,19327.0,82.4922,82.6085,82.4341,82.5407,19327.0
2020-08-04 12:15:00,85.15,85.29,85.15,85.25,9386.0,82.531,82.6667,82.531,82.6279,9386.0
2020-08-04 12:20:00,85.26,85.41,85.25,85.37,11966.0,82.6376,82.783,82.6279,82.7442,11966.0
2020-08-04 12:25:00,85.35,85.61,85.33,85.61,17948.0,82.7248,82.9768,82.7054,82.9768,17948.0
2020-08-04 12:30:00,85.6,85.79,85.56,85.74,45026.0,82.9671,83.1513,82.9284,83.1028,45026.0
2020-08-04 12:35:00,85.76,85.87,85.66,85.82,22023.0,83.1222,83.2288,83.0253,83.1804,22023.0
2020-08-04 12:40:00,85.79,85.79,85.65,85.7,12117.0,83.1513,83.1513,83.0156,83.0641,12117.0
2020-08-04 12:45:00,85.72,85.77,85.65,85.65,12837.0,83.0835,83.1319,83.0156,83.0156,12837.0
2020-08-04 12:50:00,85.66,85.67,85.56,85.56,21013.0,83.0253,83.035,82.9284,82.9284,21013.0
2020-08-04 12:55:00,85.52,85.69,85.47,85.67,13137.0,82.8896,83.0544,82.8411,83.035,13137.0
2020-08-04 13:00:00,85.68,85.68,85.48,85.53,8087.0,83.0447,83.0447,82.8508,82.8993,8087.0
2020-08-04 13:05:00,85.54,85.6,85.47,85.47,8513.0,82.909,82.9671,82.8411,82.8411,8513.0
2020-08-04 13:10:00,85.5,85.76,85.5,85.74,30821.0,82.8702,83.1222,82.8702,83.1028,30821.0
2020-08-04 13:15:00,85.74,85.78,85.68,85.74,9201.0,83.1028,83.1416,83.0447,83.1028,9201.0
2020-08-04 13:20:00,85.74,85.88,85.67,85.67,34296.0,83.1028,83.2385,83.035,83.035,34296.0
2020-08-04 13:25:00,85.66,85.75,85.66,85.7,15369.0,83.0253,83.1125,83.0253,83.0641,15369.0
2020-08-04 13:30:00,85.69,85.74,85.55,85.72,22592.0,83.0544,83.1028,82.9187,83.0835,22592.0
2020-08-04 13:35:00,85.74,85.79,85.63,85.67,10311.0,83.1028,83.1513,82.9962,83.035,10311.0
2020-08-04 13:40:00,85.65,85.75,85.58,85.69,8713.0,83.0156,83.1125,82.9478,83.0544,8713.0
2020-08-04 13:45:00,85.68,85.88,85.67,85.81,20602.0,83.0447,83.2385,83.035,83.1707,20602.0
2020-08-04 13:50:00,85.8,85.94,85.68,85.75,13668.0,83.161,83.2967,83.0447,83.1125,13668.0
2020-08-04 13:55:00,85.75,85.87,85.73,85.77,14412.0,83.1125,83.2288,83.0931,83.1319,14412.0
2020-08-04 14:00:00,85.78,85.91,85.76,85.88,34192.0,83.1416,83.2676,83.1222,83.2385,34192.0
2020-08-04 14:05:00,85.87,85.92,85.72,85.74,25376.0,83.2288,83.2773,83.0835,83.1028,25376.0
2020-08-04 14:10:00,85.76,85.92,85.73,85.9,48643.0,83.1222,83.2773,83.0931,83.2579,48643.0
2020-08-04 14:15:00,85.94,86.14,85.93,86.04,51899.0,83.2967,83.4905,83.287,83.3936,51899.0
2020-08-04 14:20:00,86.02,86.11,85.89,85.94,17296.0,83.3742,83.4615,83.2482,83.2967,17296.0
2020-08-04 14:25:00,85.94,85.94,85.64,85.69,19242.0,83.2967,83.2967,83.0059,83.0544,19242.0
2020-08-04 14:30:00,85.67,85.72,85.44,85.5,60549.0,83.035,83.0835,82.8121,82.8702,60549.0
2020-08-04 14:35:00,85.51,85.56,85.47,85.55,23218.0,82.8799,82.9284,82.8411,82.9187,23218.0
2020-08-04 14:40:00,85.54,85.71,85.52,85.67,17836.0,82.909,83.0738,82.8896,83.035,17836.0
2020-08-04 14:45:00,85.67,85.83,85.65,85.8,15668.0,83.035,83.1901,83.0156,83.161,15668.0
2020-08-04 14:50:00,85.81,86.13,85.81,86.11,22958.0,83.1707,83.4808,83.1707,83.4615,22958.0
2020-08-04 14:55:00,86.11,86.13,86.01,86.1,8082.0,83.4615,83.4808,83.3645,83.4518,8082.0
2020-08-04 15:00:00,86.08,86.14,85.96,86.01,19803.0,83.4324,83.4905,83.3161,83.3645,19803.0
2020-08-04 15:05:00,86.08,86.11,85.83,86.02,24031.0,83.4324,83.4615,83.1901,83.3742,24031.0
2020-08-04 15:10:00,86.02,86.14,86.01,86.07,18165.0,83.3742,83.4905,83.3645,83.4227,18165.0
2020-08-04 15:15:00,86.06,86.14,85.92,86.1,25292.0,83.413,83.4905,83.2773,83.4518,25292.0
2020-08-04 15:20:00,86.13,86.24,86.13,86.23,21064.0,83.4808,83.5875,83.4808,83.5778,21064.0
2020-08-04 15:25:00,86.23,86.27,86.11,86.18,24406.0,83.5778,83.6165,83.4615,83.5293,24406.0
2020-08-04 15:30:00,86.19,86.23,85.99,86.09,35079.0,83.539,83.5778,83.3451,83.4421,35079.0
2020-08-04 15:35:00,86.08,86.24,86.0,86.18,44812.0,83.4324,83.5875,83.3548,83.5293,44812.0
2020-08-04 15:40:00,86.17,86.17,86.06,86.1,40748.0,83.5196,83.5196,83.413,83.4518,40748.0
2020-08-04 15:45:00,86.09,86.2,85.98,86.07,33208.0,83.4421,83.5487,83.3355,83.4227,33208.0
2020-08-04 15:50:00,86.06,86.15,85.91,85.96,65579.0,83.413,83.5002,83.2676,83.3161,65579.0
2020-08-04 15:55:00,85.97,86.15,85.96,86.1,72217.0,83.3258,83.5002,83.3161,83.4518,72217.0
2020-08-05 09:30:00,87.72,87.94,87.16,87.29,72075.0,85.0219,85.2352,84.4792,84.6052,72075.0
2020-08-05 09:35:00,87.3,87.3,86.4,87.14,46802.0,84.6149,84.6149,83.7425,84.4598,46802.0
2020-08-05 09:40:00,87.16,87.17,86.65,86.81,35481.0,84.4792,84.4889,83.9848,84.1399,35481.0
2020-08-05 09:45:00,86.9,87.08,86.68,86.68,13188.0,84.2272,84.4016,84.0139,84.0139,13188.0
2020-08-05 09:50:00,86.64,86.69,86.35,86.59,10685.0,83.9752,84.0236,83.6941,83.9267,10685.0
2020-08-05 09:55:00,86.69,87.1,86.63,87.02,18266.0,84.0236,84.421,83.9655,84.3435,18266.0
2020-08-05 10:00:00,87.12,87.16,86.8,87.0,14362.0,84.4404,84.4792,84.1302,84.3241,14362.0
2020-08-05 10:05:00,87.06,87.07,86.67,86.9,18657.0,84.3822,84.3919,84.0042,84.2272,18657.0
2020-08-05 10:10:00,86.89,87.0,86.7,86.98,11490.0,84.2175,84.3241,84.0333,84.3047,11490.0
2020-08-05 10:15:00,86.81,86.92,86.67,86.9,17259.0,84.1399,84.2465,84.0042,84.2272,17259.0
2020-08-05 10:20:00,86.89,86.89,86.63,86.7,13888.0,84.2175,84.2175,83.9655,84.0333,13888.0
2020-08-05 10:25:00,86.7,86.8,86.56,86.8,21970.0,84.0333,84.1302,83.8976,84.1302,21970.0
2020-08-05 10:30:00,86.81,86.9,86.3,86.46,18403.0,84.1399,84.2272,83.6456,83.8007,18403.0
2020-08-05 10:35:00,86.44,86.48,85.98,85.99,24127.0,83.7813,83.8201,83.3355,83.3451,24127.0
2020-08-05 10:40:00,85.97,86.32,85.97,86.3,18777.0,83.3258,83.665,83.3258,83.6456,18777.0
2020-08-05 10:45:00,86.31,86.61,86.2,86.61,26347.0,83.6553,83.9461,83.5487,83.9461,26347.0
2020-08-05 10:50:00,86.56,86.62,86.34,86.41,14209.0,83.8976,83.9558,83.6844,83.7522,14209.0
2020-08-05 10:55:00,86.39,86.44,86.27,86.35,9993.0,83.7328,83.7813,83.6165,83.6941,9993.0
2020-08-05 11:00:00,86.32,86.61,86.32,86.58,8890.0,83.665,83.9461,83.665,83.917,8890.0
2020-08-05 11:05:00,86.59,86.75,86.57,86.72,18059.0,83.9267,84.0818,83.9073,84.0527,18059.0
2020-08-05 11:10:00,86.71,86.76,86.53,86.62,14946.0,84.043,84.0915,83.8685,83.9558,14946.0
2020-08-05 11:15:00,86.64,86.64,86.47,86.59,10314.0,83.9752,83.9752,83.8104,83.9267,10314.0
2020-08-05 11:20:00,86.56,86.84,86.56,86.84,9550.0,83.8976,84.169,83.8976,84.169,9550.0
2020-08-05 11:25:00,86.84,86.9,86.71,86.88,11999.0,84.169,84.2272,84.043,84.2078,11999.0
2020-08-05 11:30:00,86.88,86.95,86.8,86.94,19982.0,84.2078,84.2756,84.1302,84.2659,19982.0
2020-08-05 11:35:00,86.93,86.95,86.75,86.85,17567.0,84.2562,84.2756,84.0818,84.1787,17567.0
2020-08-05 11:40:00,86.88,86.92,86.65,86.67,10151.0,84.2078,84.2465,83.9848,84.0042,10151.0
2020-08-05 11:45:00,86.69,86.98,86.67,86.94,12846.0,84.0236,84.3047,84.0042,84.2659,12846.0
2020-08-05 11:50:00,86.9,86.99,86.85,86.93,8452.0,84.2272,84.3144,84.1787,84.2562,8452.0
2020-08-05 11:55:00,86.96,87.01,86.87,86.92,9907.0,84.2853,84.3338,84.1981,84.2465,9907.0
2020-08-05 12:00:00,86.9,87.01,86.86,86.86,12033.0,84.2272,84.3338,84.1884,84.1884,12033.0
2020-08-05 12:05:00,86.86,86.94,86.76,86.91,9176.0,84.1884,84.2659,84.0915,84.2369,9176.0
2020-08-05 12:10:00,86.96,86.96,86.7,86.85,11729.0,84.2853,84.2853,84.0333,84.1787,11729.0
2020-08-05 12:15:00,86.9,86.91,86.57,86.61,10874.0,84.2272,84.2369,83.9073,83.9461,10874.0
2020-08-05 12:20:00,86.64,86.68,86.55,86.65,12138.0,83.9752,84.0139,83.8879,83.9848,12138.0
2020-08-05 12:25:00,86.62,86.62,86.35,86.37,20857.0,83.9558,83.9558,83.6941,83.7135,20857.0
2020-08-05 12:30:00,86.34,86.39,86.26,86.29,13932.0,83.6844,83.7328,83.6068,83.6359,13932.0
2020-08-05 12:35:00,86.26,86.26,86.05,86.21,24345.0,83.6068,83.6068,83.4033,83.5584,24345.0
2020-08-05 12:40:00,86.21,86.37,86.16,86.21,13520.0,83.5584,83.7135,83.5099,83.5584,13520.0
2020-08-05 12:45:00,86.23,86.61,86.22,86.49,15011.0,83.5778,83.9461,83.5681,83.8298,15011.0
2020-08-05 12:50:00,86.57,86.64,86.45,86.53,8428.0,83.9073,83.9752,83.791,83.8685,8428.0
2020-08-05 12:55:00,86.55,86.56,86.37,86.38,17495.0,83.8879,83.8976,83.7135,83.7232,17495.0
2020-08-05 13:00:00,86.32,86.4,86.26,86.29,10454.0,83.665,83.7425,83.6068,83.6359,10454.0
2020-08-05 13:05:00,86.28,86.29,85.91,85.95,22584.0,83.6262,83.6359,83.2676,83.3064,22584.0
2020-08-05 13:10:00,85.95,86.05,85.88,86.05,9864.0,83.3064,83.4033,83.2385,83.4033,9864.0
2020-08-05 13:15:00,86.05,86.2,86.02,86.05,26513.0,83.4033,83.5487,83.3742,83.4033,26513.0
2020-08-05 13:20:00,86.05,86.27,86.0,86.26,18764.0,83.4033,83.6165,83.3548,83.6068,18764.0
2020-08-05 13:25:00,86.27,86.53,86.25,86.53,16935.0,83.6165,83.8685,83.5972,83.8685,16935.0
2020-08-05 13:30:00,86.54,86.64,86.5,86.55,18271.0,83.8782,83.9752,83.8395,83.8879,18271.0
2020-08-05 13:35:00,86.57,86.59,86.48,86.57,8224.0,83.9073,83.9267,83.8201,83.9073,8224.0
2020-08-05 13:40:00,86.6,86.68,86.59,86.6,17930.0,83.9364,84.0139,83.9267,83.9364,17930.0
2020-08-05 13:45:00,86.58,86.81,86.58,86.78,5678.0,83.917,84.1399,83.917,84.1109,5678.0
2020-08-05 13:50:00,86.78,86.85,86.69,86.75,13053.0,84.1109,84.1787,84.0236,84.0818,13053.0
2020-08-05 13:55:00,86.81,86.84,86.66,86.67,14991.0,84.1399,84.169,83.9945,84.0042,14991.0
2020-08-05 14:00:00,86.66,86.77,86.65,86.75,6908.0,83.9945,84.1012,83.9848,84.0818,6908.0
2020-08-05 14:05:00,86.75,86.8,86.57,86.63,39174.0,84.0818,84.1302,83.9073,83.9655,39174.0
2020-08-05 14:10:00,86.62,86.72,86.52,86.67,8603.0,83.9558,84.0527,83.8588,84.0042,8603.0
2020-08-05 14:15:00,86.63,86.79,86.61,86.75,8174.0,83.9655,84.1205,83.9461,84.0818,8174.0
2020-08-05 14:20:00,86.75,86.92,86.74,86.88,13484.0,84.0818,84.2465,84.0721,84.2078,13484.0
2020-08-05 14:25:00,86.93,87.11,86.89,87.09,6655.0,84.2562,84.4307,84.2175,84.4113,6655.0
2020-08-05 14:30:00,87.08,87.16,87.08,87.14,12482.0,84.4016,84.4792,84.4016,84.4598,12482.0
2020-08-05 14:35:00,87.14,87.3,87.13,87.24,16918.0,84.4598,84.6149,84.4501,84.5567,16918.0
2020-08-05 14:40:00,87.23,87.36,87.12,87.31,17377.0,84.547,84.673,84.4404,84.6245,17377.0
2020-08-05 14:45:00,87.31,87.41,87.19,87.25,18564.0,84.6245,84.7215,84.5082,84.5664,18564.0
2020-08-05 14:50:00,87.27,87.27,87.1,87.25,13940.0,84.5858,84.5858,84.421,84.5664,13940.0
2020-08-05 14:55:00,87.26,87.3,87.07,87.15,13241.0,84.5761,84.6149,84.3919,84.4695,13241.0
2020-08-05 15:00:00,87.14,87.31,87.13,87.31,8350.0,84.4598,84.6245,84.4501,84.6245,8350.0
2020-08-05 15:05:00,87.36,87.49,87.32,87.47,16807.0,84.673,84.799,84.6342,84.7796,16807.0
2020-08-05 15:10:00,87.46,87.46,87.23,87.42,34223.0,84.7699,84.7699,84.547,84.7312,34223.0
2020-08-05 15:15:00,87.44,87.48,87.29,87.31,11279.0,84.7506,84.7893,84.6052,84.6245,11279.0
2020-08-05 15:20:00,87.31,87.35,87.24,87.28,10662.0,84.6245,84.6633,84.5567,84.5955,10662.0
2020-08-05 15:25:00,87.26,87.39,87.25,87.38,12430.0,84.5761,84.7021,84.5664,84.6924,12430.0
2020-08-05 15:30:00,87.38,87.4,87.27,87.4,14598.0,84.6924,84.7118,84.5858,84.7118,14598.0
2020-08-05 15:35:00,87.42,87.5,87.35,87.42,23056.0,84.7312,84.8087,84.6633,84.7312,23056.0
2020-08-05 15:40:00,87.42,87.49,87.26,87.29,28798.0,84.7312,84.799,84.5761,84.6052,28798.0
2020-08-05 15:45:00,87.27,87.34,87.17,87.2,25045.0,84.5858,84.6536,84.4889,84.5179,25045.0
2020-08-05 15:50:00,87.2,87.32,87.15,87.3,52759.0,84.5179,84.6342,84.4695,84.6149,52759.0
2020-08-05 15:55:00,87.32,87.36,87.24,87.27,76778.0,84.6342,84.673,84.5567,84.5858,76778.0
2020-08-06 09:30:00,86.44,87.0,86.21,86.82,35758.0,83.7813,84.3241,83.5584,84.1496,35758.0
2020-08-06 09:35:00,86.81,86.96,86.06,86.09,38759.0,84.1399,84.2853,83.413,83.4421,38759.0
2020-08-06 09:40:00,86.09,86.46,85.95,86.32,21076.0,83.4421,83.8007,83.3064,83.665,21076.0
2020-08-06 09:45:00,86.28,86.78,86.27,86.59,22588.0,83.6262,84.1109,83.6165,83.9267,22588.0
2020-08-06 09:50:00,86.53,87.03,86.43,86.89,13874.0,83.8685,84.3532,83.7716,84.2175,13874.0
2020-08-06 09:55:00,86.8,87.6,86.76,87.38,20868.0,84.1302,84.9056,84.0915,84.6924,20868.0
2020-08-06 10:00:00,87.42,87.63,87.26,87.46,19832.0,84.7312,84.9347,84.5761,84.7699,19832.0
2020-08-06 10:05:00,87.45,87.5,87.03,87.34,30958.0,84.7602,84.8087,84.3532,84.6536,30958.0
2020-08-06 10:10:00,87.31,88.41,87.31,88.35,157749.0,84.6245,85.6907,84.6245,85.6326,157749.0
2020-08-06 10:15:00,88.39,88.86,88.36,88.51,91534.0,85.6713,86.1269,85.6423,85.7876,91534.0
2020-08-06 10:20:00,88.5,88.75,88.39,88.65,17309.0,85.7779,86.0203,85.6713,85.9233,17309.0
2020-08-06 10:25:00,88.61,88.86,88.4,88.76,20326.0,85.8846,86.1269,85.681,86.03,20326.0
2020-08-06 10:30:00,88.77,88.98,88.67,88.95,46370.0,86.0396,86.2432,85.9427,86.2141,46370.0
2020-08-06 10:35:00,88.93,89.16,88.58,88.66,53200.0,86.1947,86.4176,85.8555,85.933,53200.0
2020-08-06 10:40:00,88.56,88.6,87.8,88.0,49618.0,85.8361,85.8749,85.0995,85.2933,49618.0
2020-08-06 10:45:00,87.98,88.46,87.98,88.33,14508.0,85.2739,85.7392,85.2739,85.6132,14508.0
2020-08-06 10:50:00,88.28,88.35,88.18,88.35,13497.0,85.5647,85.6326,85.4678,85.6326,13497.0
2020-08-06 10:55:00,88.43,88.59,88.31,88.42,7359.0,85.7101,85.8652,85.5938,85.7004,7359.0
2020-08-06 11:00:00,88.44,88.47,88.17,88.22,9309.0,85.7198,85.7489,85.4581,85.5066,9309.0
2020-08-06 11:05:00,88.24,88.39,88.24,88.31,4572.0,85.5259,85.6713,85.5259,85.5938,4572.0
2020-08-06 11:10:00,88.42,88.63,88.39,88.47,7067.0,85.7004,85.9039,85.6713,85.7489,7067.0
2020-08-06 11:15:00,88.56,88.64,88.42,88.45,12878.0,85.8361,85.9136,85.7004,85.7295,12878.0
2020-08-06 11:20:00,88.49,88.62,88.4,88.54,10645.0,85.7683,85.8943,85.681,85.8167,10645.0
2020-08-06 11:25:00,88.5,88.52,88.22,88.28,5718.0,85.7779,85.7973,85.5066,85.5647,5718.0
2020-08-06 11:30:00,88.27,88.37,88.14,88.21,8844.0,85.555,85.6519,85.429,85.4969,8844.0
2020-08-06 11:35:00,88.18,88.22,88.1,88.15,8765.0,85.4678,85.5066,85.3903,85.4387,8765.0
2020-08-06 11:40:00,88.17,88.17,87.95,88.05,7800.0,85.4581,85.4581,85.2449,85.3418,7800.0
2020-08-06 11:45:00,88.01,88.14,87.96,88.0,34466.0,85.303,85.429,85.2546,85.2933,34466.0
2020-08-06 11:50:00,87.96,88.04,87.8,87.99,7935.0,85.2546,85.3321,85.0995,85.2836,7935.0
2020-08-06 11:55:00,87.91,87.94,87.6,87.93,30739.0,85.2061,85.2352,84.9056,85.2255,30739.0
2020-08-06 12:00:00,87.92,88.1,87.84,88.07,10272.0,85.2158,85.3903,85.1382,85.3612,10272.0
2020-08-06 12:05:00,88.06,88.07,87.88,87.88,6567.0,85.3515,85.3612,85.177,85.177,6567.0
2020-08-06 12:10:00,87.9,88.01,87.85,88.0,19543.0,85.1964,85.303,85.1479,85.2933,19543.0
2020-08-06 12:15:00,88.03,88.17,87.89,88.0,26452.0,85.3224,85.4581,85.1867,85.2933,26452.0
2020-08-06 12:20:00,88.03,88.12,87.96,88.01,18965.0,85.3224,85.4096,85.2546,85.303,18965.0
2020-08-06 12:25:00,88.0,88.3,87.99,88.2,10909.0,85.2933,85.5841,85.2836,85.4872,10909.0
2020-08-06 12:30:00,88.2,88.37,88.2,88.33,25523.0,85.4872,85.6519,85.4872,85.6132,25523.0
2020-08-06 12:35:00,88.32,88.52,88.3,88.51,12887.0,85.6035,85.7973,85.5841,85.7876,12887.0
2020-08-06 12:40:00,88.49,88.64,88.43,88.63,8343.0,85.7683,85.9136,85.7101,85.9039,8343.0
2020-08-06 12:45:00,88.63,88.75,88.62,88.75,14374.0,85.9039,86.0203,85.8943,86.0203,14374.0
2020-08-06 12:50:00,88.75,88.75,88.63,88.63,16824.0,86.0203,86.0203,85.9039,85.9039,16824.0
2020-08-06 12:55:00,88.62,88.76,88.59,88.76,13960.0,85.8943,86.03,85.8652,86.03,13960.0
2020-08-06 13:00:00,88.76,88.94,88.74,88.9,21781.0,86.03,86.2044,86.0106,86.1656,21781.0
2020-08-06 13:05:00,88.9,89.05,88.89,89.02,15959.0,86.1656,86.311,86.156,86.282,15959.0
2020-08-06 13:10:00,89.01,89.05,88.98,89.0,20375.0,86.2723,86.311,86.2432,86.2626,20375.0
2020-08-06 13:15:00,89.01,89.05,88.96,89.0,35335.0,86.2723,86.311,86.2238,86.2626,35335.0
2020-08-06 13:20:00,89.0,89.0,88.57,88.6,13088.0,86.2626,86.2626,85.8458,85.8749,13088.0
2020-08-06 13:25:00,88.6,88.6,88.52,88.55,11378.0,85.8749,85.8749,85.7973,85.8264,11378.0
2020-08-06 13:30:00,88.51,88.56,88.41,88.5,7796.0,85.7876,85.8361,85.6907,85.7779,7796.0
2020-08-06 13:35:00,88.5,88.5,88.22,88.27,15646.0,85.7779,85.7779,85.5066,85.555,15646.0
2020-08-06 13:40:00,88.31,88.6,88.31,88.6,8249.0,85.5938,85.8749,85.5938,85.8749,8249.0
2020-08-06 13:45:00,88.6,88.71,88.43,88.56,10190.0,85.8749,85.9815,85.7101,85.8361,10190.0
2020-08-06 13:50:00,88.54,88.62,88.52,88.56,7908.0,85.8167,85.8943,85.7973,85.8361,7908.0
2020-08-06 13:55:00,88.53,88.66,88.45,88.54,13214.0,85.807,85.933,85.7295,85.8167,13214.0
2020-08-06 14:00:00,88.57,90.06,88.57,90.05,228586.0,85.8458,87.29,85.8458,87.2803,228586.0
2020-08-06 14:05:00,90.0,90.24,89.8,90.07,168085.0,87.2318,87.4644,87.038,87.2997,168085.0
2020-08-06 14:10:00,90.0,90.62,89.96,90.55,118865.0,87.2318,87.8327,87.193,87.7649,118865.0
2020-08-06 14:15:00,90.55,90.88,90.39,90.7,147504.0,87.7649,88.0847,87.6098,87.9103,147504.0
2020-08-06 14:20:00,90.7,90.85,90.35,90.35,51191.0,87.9103,88.0557,87.571,87.571,51191.0
2020-08-06 14:25:00,90.33,90.55,90.18,90.24,69301.0,87.5517,87.7649,87.4063,87.4644,69301.0
2020-08-06 14:30:00,90.23,90.62,90.12,90.58,47024.0,87.4547,87.8327,87.3481,87.794,47024.0
2020-08-06 14:35:00,90.58,90.93,90.56,90.92,33582.0,87.794,88.1332,87.7746,88.1235,33582.0
2020-08-06 14:40:00,90.91,91.13,90.82,90.98,68103.0,88.1138,88.3271,88.0266,88.1817,68103.0
2020-08-06 14:45:00,90.97,91.11,90.83,91.08,92854.0,88.172,88.3077,88.0363,88.2786,92854.0
2020-08-06 14:50:00,91.1,91.22,90.93,90.99,44539.0,88.298,88.4143,88.1332,88.1914,44539.0
2020-08-06 14:55:00,90.98,90.98,90.83,90.87,32797.0,88.1817,88.1817,88.0363,88.0751,32797.0
2020-08-06 15:00:00,90.87,91.13,90.87,91.03,27422.0,88.0751,88.3271,88.0751,88.2301,27422.0
2020-08-06 15:05:00,91.02,91.04,90.82,90.84,35276.0,88.2204,88.2398,88.0266,88.046,35276.0
2020-08-06 15:10:00,90.84,90.84,90.5,90.57,30986.0,88.046,88.046,87.7164,87.7843,30986.0
2020-08-06 15:15:00,90.58,90.82,90.55,90.81,21375.0,87.794,88.0266,87.7649,88.0169,21375.0
2020-08-06 15:20:00,90.8,90.8,90.45,90.51,27483.0,88.0072,88.0072,87.668,87.7261,27483.0
2020-08-06 15:25:00,90.51,90.53,90.39,90.52,29651.0,87.7261,87.7455,87.6098,87.7358,29651.0
2020-08-06 15:30:00,90.54,90.59,90.22,90.28,31439.0,87.7552,87.8037,87.445,87.5032,31439.0
2020-08-06 15:35:00,90.29,90.45,90.17,90.23,22908.0,87.5129,87.668,87.3966,87.4547,22908.0
2020-08-06 15:40:00,90.21,90.34,90.1,90.25,39365.0,87.4354,87.5614,87.3287,87.4741,39365.0
2020-08-06 15:45:00,90.25,90.38,90.23,90.23,36140.0,87.4741,87.6001,87.4547,87.4547,36140.0
2020-08-06 15:50:00,90.24,90.42,90.21,90.4,62326.0,87.4644,87.6389,87.4354,87.6195,62326.0
2020-08-06 15:55:00,90.41,90.41,90.2,90.39,91066.0,87.6292,87.6292,87.4257,87.6098,91066.0
2020-08-07 09:30:00,90.22,90.39,89.64,89.65,69446.0,87.445,87.6098,86.8829,86.8926,69446.0
2020-08-07 09:35:00,89.76,89.89,88.96,89.1,49537.0,86.9992,87.1252,86.2238,86.3595,49537.0
2020-08-07 09:40:00,89.09,89.9,88.62,89.62,57684.0,86.3498,87.1349,85.8943,86.8635,57684.0
2020-08-07 09:45:00,89.68,89.92,89.31,89.92,48223.0,86.9217,87.1543,86.563,87.1543,48223.0
2020-08-07 09:50:00,90.04,90.55,89.9,90.31,68884.0,87.2706,87.7649,87.1349,87.5323,68884.0
2020-08-07 09:55:00,90.31,90.5,90.08,90.28,28367.0,87.5323,87.7164,87.3094,87.5032,28367.0
2020-08-07 10:00:00,90.31,90.57,90.12,90.14,33623.0,87.5323,87.7843,87.3481,87.3675,33623.0
2020-08-07 10:05:00,90.15,90.24,89.38,89.45,38986.0,87.3772,87.4644,86.6309,86.6987,38986.0
2020-08-07 10:10:00,89.41,89.88,89.41,89.85,29032.0,86.66,87.1155,86.66,87.0864,29032.0
2020-08-07 10:15:00,89.91,89.98,89.51,89.63,13598.0,87.1446,87.2124,86.7569,86.8732,13598.0
2020-08-07 10:20:00,89.64,89.83,89.54,89.75,21015.0,86.8829,87.067,86.786,86.9895,21015.0
2020-08-07 10:25:00,89.79,90.26,89.79,90.18,14400.0,87.0283,87.4838,87.0283,87.4063,14400.0
2020-08-07 10:30:00,90.25,90.55,90.17,90.55,20789.0,87.4741,87.7649,87.3966,87.7649,20789.0
2020-08-07 10:35:00,90.52,90.74,90.4,90.72,29460.0,87.7358,87.9491,87.6195,87.9297,29460.0
2020-08-07 10:40:00,90.73,90.94,90.66,90.84,44321.0,87.9394,88.1429,87.8715,88.046,44321.0
2020-08-07 10:45:00,90.84,90.84,90.52,90.6,25584.0,88.046,88.046,87.7358,87.8134,25584.0
2020-08-07 10:50:00,90.62,90.97,90.61,90.84,25792.0,87.8327,88.172,87.823,88.046,25792.0
2020-08-07 10:55:00,90.85,90.99,90.53,90.97,34801.0,88.0557,88.1914,87.7455,88.172,34801.0
2020-08-07 11:00:00,90.96,91.18,90.91,91.06,26736.0,88.1623,88.3755,88.1138,88.2592,26736.0
2020-08-07 11:05:00,91.05,91.44,91.03,91.34,42457.0,88.2495,88.6275,88.2301,88.5306,42457.0
2020-08-07 11:10:00,91.33,91.66,91.28,91.47,58032.0,88.5209,88.8408,88.4724,88.6566,58032.0
2020-08-07 11:15:00,91.48,91.82,91.36,91.75,55119.0,88.6663,88.9958,88.55,88.928,55119.0
2020-08-07 11:20:00,91.75,91.88,91.71,91.83,41884.0,88.928,89.054,88.8892,89.0055,41884.0
2020-08-07 11:25:00,91.82,91.91,91.67,91.77,112885.0,88.9958,89.0831,88.8504,88.9474,112885.0
2020-08-07 11:30:00,91.77,91.82,91.4,91.68,38620.0,88.9474,88.9958,88.5888,88.8601,38620.0
2020-08-07 11:35:00,91.66,91.84,91.62,91.73,39126.0,88.8408,89.0152,88.802,88.9086,39126.0
2020-08-07 11:40:00,91.68,91.84,91.66,91.69,24426.0,88.8601,89.0152,88.8408,88.8698,24426.0
2020-08-07 11:45:00,91.68,91.81,91.5,91.69,27796.0,88.8601,88.9861,88.6857,88.8698,27796.0
2020-08-07 11:50:00,91.73,91.89,91.69,91.81,30795.0,88.9086,89.0637,88.8698,88.9861,30795.0
2020-08-07 11:55:00,91.82,91.88,91.6,91.71,36789.0,88.9958,89.054,88.7826,88.8892,36789.0
2020-08-07 12:00:00,91.7,91.85,91.62,91.75,28764.0,88.8795,89.0249,88.802,88.928,28764.0
2020-08-07 12:05:00,91.77,91.97,91.74,91.86,32291.0,88.9474,89.1412,88.9183,89.0346,32291.0
2020-08-07 12:10:00,91.88,92.09,91.85,91.96,39151.0,89.054,89.2575,89.0249,89.1315,39151.0
2020-08-07 12:15:00,91.96,92.2,91.8,92.17,45697.0,89.1315,89.3641,88.9764,89.3351,45697.0
2020-08-07 12:20:00,92.18,92.42,92.17,92.4,35506.0,89.3448,89.5774,89.3351,89.558,35506.0
2020-08-07 12:25:00,92.4,92.65,92.4,92.65,25352.0,89.558,89.8003,89.558,89.8003,25352.0
2020-08-07 12:30:00,92.64,92.88,92.59,92.88,83484.0,89.7906,90.0232,89.7421,90.0232,83484.0
2020-08-07 12:35:00,92.87,93.13,92.84,93.05,87642.0,90.0135,90.2655,89.9845,90.188,87642.0
2020-08-07 12:40:00,93.05,93.1,92.9,93.05,42562.0,90.188,90.2365,90.0426,90.188,42562.0
2020-08-07 12:45:00,93.03,93.08,92.86,93.02,41295.0,90.1686,90.2171,90.0038,90.1589,41295.0
2020-08-07 12:50:00,93.0,93.1,92.88,92.88,50852.0,90.1395,90.2365,90.0232,90.0232,50852.0
2020-08-07 12:55:00,92.85,93.07,92.8,92.8,52264.0,89.9942,90.2074,89.9457,89.9457,52264.0
2020-08-07 13:00:00,92.82,92.87,92.5,92.53,32065.0,89.9651,90.0135,89.6549,89.684,32065.0
2020-08-07 13:05:00,92.54,92.54,92.27,92.4,23753.0,89.6937,89.6937,89.432,89.558,23753.0
2020-08-07 13:10:00,92.41,92.56,92.33,92.38,44738.0,89.5677,89.7131,89.4901,89.5386,44738.0
2020-08-07 13:15:00,92.39,92.52,92.3,92.52,39915.0,89.5483,89.6743,89.4611,89.6743,39915.0
2020-08-07 13:20:00,92.53,92.62,92.32,92.42,24285.0,89.684,89.7712,89.4805,89.5774,24285.0
2020-08-07 13:25:00,92.44,92.44,92.3,92.38,19097.0,89.5968,89.5968,89.4611,89.5386,19097.0
2020-08-07 13:30:00,92.4,92.44,92.29,92.37,23592.0,89.558,89.5968,89.4514,89.5289,23592.0
2020-08-07 13:35:00,92.39,92.59,92.34,92.54,35557.0,89.5483,89.7421,89.4998,89.6937,35557.0
2020-08-07 13:40:00,92.54,92.82,92.45,92.67,23562.0,89.6937,89.9651,89.6065,89.8197,23562.0
2020-08-07 13:45:00,92.73,92.81,92.65,92.75,17315.0,89.8778,89.9554,89.8003,89.8972,17315.0
2020-08-07 13:50:00,92.79,92.89,92.74,92.87,22391.0,89.936,90.0329,89.8875,90.0135,22391.0
2020-08-07 13:55:00,92.9,93.14,92.86,93.02,95892.0,90.0426,90.2752,90.0038,90.1589,95892.0
2020-08-07 14:00:00,93.03,93.3,92.98,93.13,74820.0,90.1686,90.4303,90.1202,90.2655,74820.0
2020-08-07 14:05:00,93.15,93.16,92.94,93.11,23270.0,90.2849,90.2946,90.0814,90.2462,23270.0
2020-08-07 14:10:00,93.14,93.31,93.1,93.28,36162.0,90.2752,90.44,90.2365,90.4109,36162.0
2020-08-07 14:15:00,93.28,93.36,93.23,93.23,27382.0,90.4109,90.4885,90.3625,90.3625,27382.0
2020-08-07 14:20:00,93.24,93.35,93.19,93.24,19622.0,90.3722,90.4788,90.3237,90.3722,19622.0
2020-08-07 14:25:00,93.24,93.24,92.9,92.91,55791.0,90.3722,90.3722,90.0426,90.0523,55791.0
2020-08-07 14:30:00,92.9,93.06,92.75,93.05,36247.0,90.0426,90.1977,89.8972,90.188,36247.0
2020-08-07 14:35:00,93.03,93.5,93.02,93.44,86957.0,90.1686,90.6242,90.1589,90.566,86957.0
2020-08-07 14:40:00,93.41,93.42,93.15,93.27,29951.0,90.5369,90.5466,90.2849,90.4012,29951.0
2020-08-07 14:45:00,93.23,93.36,93.1,93.25,32435.0,90.3625,90.4885,90.2365,90.3818,32435.0
2020-08-07 14:50:00,93.26,93.3,93.04,93.08,30453.0,90.3915,90.4303,90.1783,90.2171,30453.0
2020-08-07 14:55:00,93.08,93.26,93.07,93.15,24981.0,90.2171,90.3915,90.2074,90.2849,24981.0
2020-08-07 15:00:00,93.14,93.34,93.12,93.34,20710.0,90.2752,90.4691,90.2558,90.4691,20710.0
2020-08-07 15:05:00,93.33,93.34,93.25,93.3,23069.0,90.4594,90.4691,90.3818,90.4303,23069.0
2020-08-07 15:10:00,93.32,93.45,93.26,93.33,96682.0,90.4497,90.5757,90.3915,90.4594,96682.0
2020-08-07 15:15:00,93.34,93.63,93.33,93.51,48860.0,90.4691,90.7502,90.4594,90.6339,48860.0
2020-08-07 15:20:00,93.52,93.81,93.47,93.8,57620.0,90.6435,90.9246,90.5951,90.9149,57620.0
2020-08-07 15:25:00,93.8,94.05,93.37,93.43,136078.0,90.9149,91.1572,90.4982,90.5563,136078.0
2020-08-07 15:30:00,93.44,93.62,93.31,93.59,61345.0,90.566,90.7405,90.44,90.7114,61345.0
2020-08-07 15:35:00,93.59,93.7,93.47,93.5,66425.0,90.7114,90.818,90.5951,90.6242,66425.0
2020-08-07 15:40:00,93.48,93.49,93.35,93.37,49813.0,90.6048,90.6145,90.4788,90.4982,49813.0
2020-08-07 15:45:00,93.37,93.71,93.32,93.68,80388.0,90.4982,90.8277,90.4497,90.7986,80388.0
2020-08-07 15:50:00,93.68,93.88,93.59,93.87,156556.0,90.7986,90.9925,90.7114,90.9828,156556.0
2020-08-07 15:55:00,93.86,93.99,93.68,93.74,153354.0,90.9731,91.0991,90.7986,90.8568,153354.0
2020-08-10 09:30:00,94.25,95.5,94.25,95.22,127987.0,91.3511,92.5626,91.3511,92.2913,127987.0
2020-08-10 09:35:00,95.38,95.38,93.53,93.69,143316.0,92.4463,92.4463,90.6532,90.8083,143316.0
2020-08-10 09:40:00,93.61,94.17,93.29,93.88,128143.0,90.7308,91.2736,90.4206,90.9925,128143.0
2020-08-10 09:45:00,93.91,94.37,93.85,94.31,87600.0,91.0215,91.4674,90.9634,91.4092,87600.0
2020-08-10 09:50:00,94.28,94.9,93.95,94.28,90576.0,91.3802,91.9811,91.0603,91.3802,90576.0
2020-08-10 09:55:00,94.27,94.49,94.0,94.02,60131.0,91.3705,91.5837,91.1088,91.1282,60131.0
2020-08-10 10:00:00,94.08,94.14,93.42,93.74,76912.0,91.1863,91.2445,90.5466,90.8568,76912.0
2020-08-10 10:05:00,93.74,94.56,93.69,94.56,47786.0,90.8568,91.6516,90.8083,91.6516,47786.0
2020-08-10 10:10:00,94.51,94.8,93.87,94.08,48073.0,91.6031,91.8842,90.9828,91.1863,48073.0
2020-08-10 10:15:00,94.0,94.17,93.78,94.1,46984.0,91.1088,91.2736,90.8955,91.2057,46984.0
2020-08-10 10:20:00,94.1,94.25,93.77,93.89,44253.0,91.2057,91.3511,90.8859,91.0022,44253.0
2020-08-10 10:25:00,93.96,94.58,93.96,94.46,33507.0,91.07,91.6709,91.07,91.5546,33507.0
2020-08-10 10:30:00,94.5,94.8,93.78,94.53,88261.0,91.5934,91.8842,90.8955,91.6225,88261.0
2020-08-10 10:35:00,94.5,96.22,94.32,96.17,201612.0,91.5934,93.2605,91.4189,93.212,201612.0
2020-08-10 10:40:00,96.22,96.37,95.18,95.59,76225.0,93.2605,93.4059,92.2525,92.6499,76225.0
2020-08-10 10:45:00,95.59,95.84,95.24,95.33,32445.0,92.6499,92.8922,92.3106,92.3979,32445.0
2020-08-10 10:50:00,95.31,95.42,94.91,95.33,41013.0,92.3785,92.4851,91.9908,92.3979,41013.0
2020-08-10 10:55:00,95.31,95.78,94.97,95.12,35430.0,92.3785,92.834,92.0489,92.1943,35430.0
2020-08-10 11:00:00,95.0,95.49,94.83,95.48,43336.0,92.078,92.553,91.9133,92.5433,43336.0
2020-08-10 11:05:00,95.47,95.87,95.4,95.87,21865.0,92.5336,92.9213,92.4657,92.9213,21865.0
2020-08-10 11:10:00,95.79,95.95,95.41,95.77,31132.0,92.8437,92.9988,92.4754,92.8243,31132.0
2020-08-10 11:15:00,95.77,95.97,95.45,95.95,34863.0,92.8243,93.0182,92.5142,92.9988,34863.0
2020-08-10 11:20:00,95.93,96.08,95.76,96.01,25561.0,92.9794,93.1248,92.8146,93.057,25561.0
2020-08-10 11:25:00,96.03,96.19,95.72,95.76,51444.0,93.0763,93.2314,92.7759,92.8146,51444.0
2020-08-10 11:30:00,95.84,95.93,95.54,95.78,20864.0,92.8922,92.9794,92.6014,92.834,20864.0
2020-08-10 11:35:00,95.79,95.89,95.56,95.71,27823.0,92.8437,92.9406,92.6208,92.7662,27823.0
2020-08-10 11:40:00,95.73,96.56,95.68,96.47,32784.0,92.7856,93.59,92.7371,93.5028,32784.0
2020-08-10 11:45:00,96.4,96.85,96.33,96.56,35016.0,93.435,93.8711,93.3671,93.59,35016.0
2020-08-10 11:50:00,96.5,96.67,96.32,96.51,19307.0,93.5319,93.6967,93.3574,93.5416,19307.0
2020-08-10 11:55:00,96.51,96.98,96.39,96.96,28443.0,93.5416,93.9971,93.4253,93.9777,28443.0
2020-08-10 12:00:00,96.94,97.01,96.62,96.68,40803.0,93.9584,94.0262,93.6482,93.7064,40803.0
2020-08-10 12:05:00,96.69,97.36,96.69,97.34,81730.0,93.716,94.3654,93.716,94.3461,81730.0
2020-08-10 12:10:00,97.34,97.62,97.25,97.31,77919.0,94.3461,94.6174,94.2588,94.317,77919.0
2020-08-10 12:15:00,97.33,97.98,97.25,97.93,72196.0,94.3364,94.9664,94.2588,94.9179,72196.0
2020-08-10 12:20:00,97.96,98.04,97.2,97.46,230973.0,94.947,95.0245,94.2104,94.4624,230973.0
2020-08-10 12:25:00,97.44,97.97,97.43,97.86,40826.0,94.443,94.9567,94.4333,94.8501,40826.0
2020-08-10 12:30:00,97.83,97.88,96.77,97.01,57638.0,94.821,94.8694,93.7936,94.0262,57638.0
2020-08-10 12:35:00,96.98,97.16,96.65,96.68,43619.0,93.9971,94.1716,93.6773,93.7064,43619.0
2020-08-10 12:40:00,96.73,97.24,96.73,96.98,54282.0,93.7548,94.2491,93.7548,93.9971,54282.0
2020-08-10 12:45:00,96.99,97.29,96.92,97.08,45046.0,94.0068,94.2976,93.939,94.094,45046.0
2020-08-10 12:50:00,97.1,97.27,96.88,97.09,35385.0,94.1134,94.2782,93.9002,94.1037,35385.0
2020-08-10 12:55:00,97.09,97.55,97.09,97.44,53941.0,94.1037,94.5496,94.1037,94.443,53941.0
2020-08-10 13:00:00,97.47,97.49,97.12,97.26,44272.0,94.4721,94.4914,94.1328,94.2685,44272.0
2020-08-10 13:05:00,97.26,97.73,97.09,97.72,55507.0,94.2685,94.7241,94.1037,94.7144,55507.0
2020-08-10 13:10:00,97.72,97.75,96.9,96.99,48565.0,94.7144,94.7434,93.9196,94.0068,48565.0
2020-08-10 13:15:00,96.95,97.16,96.75,96.75,52929.0,93.968,94.1716,93.7742,93.7742,52929.0
2020-08-10 13:20:00,96.71,96.77,96.51,96.75,32124.0,93.7354,93.7936,93.5416,93.7742,32124.0
2020-08-10 13:25:00,96.73,96.83,96.61,96.77,37931.0,93.7548,93.8517,93.6385,93.7936,37931.0
2020-08-10 13:30:00,96.78,96.95,96.59,96.72,28594.0,93.8033,93.968,93.6191,93.7451,28594.0
2020-08-10 13:35:00,96.7,96.9,96.68,96.81,24621.0,93.7257,93.9196,93.7064,93.8324,24621.0
2020-08-10 13:40:00,96.84,96.85,96.67,96.71,24836.0,93.8614,93.8711,93.6967,93.7354,24836.0
2020-08-10 13:45:00,96.71,96.74,96.18,96.22,37739.0,93.7354,93.7645,93.2217,93.2605,37739.0
2020-08-10 13:50:00,96.2,96.28,95.89,95.89,30221.0,93.2411,93.3187,92.9406,92.9406,30221.0
2020-08-10 13:55:00,95.88,96.2,95.85,96.08,22343.0,92.931,93.2411,92.9019,93.1248,22343.0
2020-08-10 14:00:00,96.06,96.48,96.03,96.28,27664.0,93.1054,93.5125,93.0763,93.3187,27664.0
2020-08-10 14:05:00,96.3,96.35,96.17,96.31,19321.0,93.338,93.3865,93.212,93.3477,19321.0
2020-08-10 14:10:00,96.34,96.43,96.1,96.2,13543.0,93.3768,93.464,93.1442,93.2411,13543.0
2020-08-10 14:15:00,96.23,96.49,96.1,96.49,13384.0,93.2702,93.5222,93.1442,93.5222,13384.0
2020-08-10 14:20:00,96.47,96.62,96.39,96.6,16924.0,93.5028,93.6482,93.4253,93.6288,16924.0
2020-08-10 14:25:00,96.54,96.61,96.43,96.61,16289.0,93.5707,93.6385,93.464,93.6385,16289.0
2020-08-10 14:30:00,96.61,96.61,96.24,96.4,16286.0,93.6385,93.6385,93.2799,93.435,16286.0
2020-08-10 14:35:00,96.42,96.57,96.38,96.47,15386.0,93.4543,93.5997,93.4156,93.5028,15386.0
2020-08-10 14:40:00,96.46,96.5,96.26,96.38,21638.0,93.4931,93.5319,93.2993,93.4156,21638.0
2020-08-10 14:45:00,96.42,96.49,96.28,96.41,18919.0,93.4543,93.5222,93.3187,93.4447,18919.0
2020-08-10 14:50:00,96.41,96.54,96.4,96.45,13027.0,93.4447,93.5707,93.435,93.4834,13027.0
2020-08-10 14:55:00,96.45,96.71,96.39,96.55,28424.0,93.4834,93.7354,93.4253,93.5803,28424.0
2020-08-10 15:00:00,96.54,96.89,96.44,96.86,52733.0,93.5707,93.9099,93.4737,93.8808,52733.0
2020-08-10 15:05:00,96.84,97.23,96.82,97.21,52125.0,93.8614,94.2394,93.842,94.22,52125.0
2020-08-10 15:10:00,97.23,97.39,97.12,97.3,39923.0,94.2394,94.3945,94.1328,94.3073,39923.0
2020-08-10 15:15:00,97.31,97.38,96.91,97.06,58029.0,94.317,94.3848,93.9293,94.0747,58029.0
2020-08-10 15:20:00,97.11,97.26,97.05,97.2,38559.0,94.1231,94.2685,94.065,94.2104,38559.0
2020-08-10 15:25:00,97.22,97.31,97.17,97.19,36515.0,94.2297,94.317,94.1813,94.2007,36515.0
2020-08-10 15:30:00,97.18,97.49,97.17,97.47,57179.0,94.191,94.4914,94.1813,94.4721,57179.0
2020-08-10 15:35:00,97.48,97.52,97.17,97.37,60606.0,94.4817,94.5205,94.1813,94.3751,60606.0
2020-08-10 15:40:00,97.38,97.78,97.38,97.78,71663.0,94.3848,94.7725,94.3848,94.7725,71663.0
2020-08-10 15:45:00,97.78,98.09,97.7,98.09,120948.0,94.7725,95.073,94.695,95.073,120948.0
2020-08-10 15:50:00,98.05,98.13,97.15,97.32,162204.0,95.0342,95.1118,94.1619,94.3267,162204.0
2020-08-10 15:55:00,97.31,97.32,96.9,97.18,286741.0,94.317,94.3267,93.9196,94.191,286741.0
2020-08-11 09:30:00,101.17,101.62,98.35,98.51,368969.0,98.0582,98.4944,95.325,95.4801,368969.0
2020-08-11 09:35:00,98.56,99.46,98.51,99.18,102290.0,95.5285,96.4008,95.4801,96.1295,102290.0
2020-08-11 09:40:00,99.11,99.4,98.5,99.03,92026.0,96.0616,96.3427,95.4704,95.9841,92026.0
2020-08-11 09:45:00,99.01,99.67,98.96,99.08,62445.0,95.9647,96.6044,95.9162,96.0325,62445.0
2020-08-11 09:50:00,99.27,99.49,98.94,99.17,183757.0,96.2167,96.4299,95.8968,96.1198,183757.0
2020-08-11 09:55:00,99.15,99.52,99.1,99.34,146830.0,96.1004,96.459,96.0519,96.2845,146830.0
2020-08-11 10:00:00,99.34,99.42,98.69,98.92,258208.0,96.2845,96.3621,95.6545,95.8775,258208.0
2020-08-11 10:05:00,98.91,99.27,98.15,98.15,122700.0,95.8678,96.2167,95.1311,95.1311,122700.0
2020-08-11 10:10:00,98.23,98.57,98.09,98.33,39411.0,95.2087,95.5382,95.073,95.3056,39411.0
2020-08-11 10:15:00,98.34,98.5,98.08,98.26,30568.0,95.3153,95.4704,95.0633,95.2378,30568.0
2020-08-11 10:20:00,98.25,98.55,98.0,98.28,57359.0,95.2281,95.5188,94.9858,95.2571,57359.0
2020-08-11 10:25:00,98.27,98.45,98.23,98.31,38038.0,95.2474,95.4219,95.2087,95.2862,38038.0
2020-08-11 10:30:00,98.32,98.59,98.22,98.53,37917.0,95.2959,95.5576,95.199,95.4994,37917.0
2020-08-11 10:35:00,98.55,98.67,98.1,98.18,48773.0,95.5188,95.6351,95.0827,95.1602,48773.0
2020-08-11 10:40:00,98.17,98.37,98.12,98.25,38326.0,95.1505,95.3444,95.1021,95.2281,38326.0
2020-08-11 10:45:00,98.27,98.4,98.0,98.05,49001.0,95.2474,95.3734,94.9858,95.0342,49001.0
2020-08-11 10:50:00,98.06,98.28,98.0,98.23,73003.0,95.0439,95.2571,94.9858,95.2087,73003.0
2020-08-11 10:55:00,98.23,98.37,98.11,98.16,29809.0,95.2087,95.3444,95.0924,95.1408,29809.0
2020-08-11 11:00:00,98.23,98.3,98.05,98.17,33601.0,95.2087,95.2765,95.0342,95.1505,33601.0
2020-08-11 11:05:00,98.2,98.27,98.01,98.15,29789.0,95.1796,95.2474,94.9954,95.1311,29789.0
2020-08-11 11:10:00,98.17,98.3,98.06,98.14,31843.0,95.1505,95.2765,95.0439,95.1214,31843.0
2020-08-11 11:15:00,98.12,98.4,98.08,98.19,26287.0,95.1021,95.3734,95.0633,95.1699,26287.0
2020-08-11 11:20:00,98.16,98.4,98.15,98.32,15295.0,95.1408,95.3734,95.1311,95.2959,15295.0
2020-08-11 11:25:00,98.34,98.45,98.1,98.25,34309.0,95.3153,95.4219,95.0827,95.2281,34309.0
2020-08-11 11:30:00,98.28,98.42,98.1,98.41,35427.0,95.2571,95.3928,95.0827,95.3831,35427.0
2020-08-11 11:35:00,98.38,98.47,98.17,98.22,39173.0,95.3541,95.4413,95.1505,95.199,39173.0
2020-08-11 11:40:00,98.25,98.37,98.2,98.3,16162.0,95.2281,95.3444,95.1796,95.2765,16162.0
2020-08-11 11:45:00,98.29,98.32,98.22,98.29,15784.0,95.2668,95.2959,95.199,95.2668,15784.0
2020-08-11 11:50:00,98.28,98.29,98.21,98.29,26920.0,95.2571,95.2668,95.1893,95.2668,26920.0
2020-08-11 11:55:00,98.27,98.34,98.17,98.18,26892.0,95.2474,95.3153,95.1505,95.1602,26892.0
2020-08-11 12:00:00,98.11,98.24,98.03,98.15,30558.0,95.0924,95.2184,95.0148,95.1311,30558.0
2020-08-11 12:05:00,98.12,98.3,98.05,98.28,26313.0,95.1021,95.2765,95.0342,95.2571,26313.0
2020-08-11 12:10:00,98.26,98.38,98.2,98.25,21434.0,95.2378,95.3541,95.1796,95.2281,21434.0
2020-08-11 12:15:00,98.24,98.6,98.22,98.52,30828.0,95.2184,95.5673,95.199,95.4898,30828.0
2020-08-11 12:20:00,98.52,98.6,98.25,98.26,27393.0,95.4898,95.5673,95.2281,95.2378,27393.0
2020-08-11 12:25:00,98.25,98.82,98.24,98.8,24178.0,95.2281,95.7805,95.2184,95.7611,24178.0
2020-08-11 12:30:00,98.79,98.8,98.51,98.58,22609.0,95.7515,95.7611,95.4801,95.5479,22609.0
2020-08-11 12:35:00,98.59,98.63,98.48,98.52,18645.0,95.5576,95.5964,95.451,95.4898,18645.0
2020-08-11 12:40:00,98.51,98.6,98.27,98.34,17300.0,95.4801,95.5673,95.2474,95.3153,17300.0
2020-08-11 12:45:00,98.38,98.49,98.38,98.48,13811.0,95.3541,95.4607,95.3541,95.451,13811.0
2020-08-11 12:50:00,98.5,98.66,98.49,98.54,19318.0,95.4704,95.6255,95.4607,95.5091,19318.0
2020-08-11 12:55:00,98.51,98.76,98.41,98.76,11613.0,95.4801,95.7224,95.3831,95.7224,11613.0
2020-08-11 13:00:00,98.78,98.85,98.63,98.66,20258.0,95.7418,95.8096,95.5964,95.6255,20258.0
2020-08-11 13:05:00,98.66,98.7,98.5,98.64,21105.0,95.6255,95.6642,95.4704,95.6061,21105.0
2020-08-11 13:10:00,98.62,98.77,98.59,98.77,12706.0,95.5867,95.7321,95.5576,95.7321,12706.0
2020-08-11 13:15:00,98.76,99.03,98.64,98.9,32768.0,95.7224,95.9841,95.6061,95.8581,32768.0
2020-08-11 13:20:00,98.9,99.35,98.82,99.25,29988.0,95.8581,96.2942,95.7805,96.1973,29988.0
2020-08-11 13:25:00,99.26,99.34,99.13,99.2,27456.0,96.207,96.2845,96.081,96.1488,27456.0
2020-08-11 13:30:00,99.17,99.38,99.08,99.28,28735.0,96.1198,96.3233,96.0325,96.2264,28735.0
2020-08-11 13:35:00,99.29,99.39,99.27,99.34,26067.0,96.2361,96.333,96.2167,96.2845,26067.0
2020-08-11 13:40:00,99.33,99.42,99.17,99.27,53446.0,96.2748,96.3621,96.1198,96.2167,53446.0
2020-08-11 13:45:00,99.27,99.3,99.13,99.17,33425.0,96.2167,96.2458,96.081,96.1198,33425.0
2020-08-11 13:50:00,99.17,99.2,99.12,99.15,39410.0,96.1198,96.1488,96.0713,96.1004,39410.0
2020-08-11 13:55:00,99.15,99.65,99.12,99.65,46918.0,96.1004,96.585,96.0713,96.585,46918.0
2020-08-11 14:00:00,99.64,100.16,99.54,100.08,97734.0,96.5753,97.0793,96.4784,97.0018,97734.0
2020-08-11 14:05:00,100.06,100.29,100.06,100.17,54206.0,96.9824,97.2053,96.9824,97.089,54206.0
2020-08-11 14:10:00,100.17,100.48,99.97,100.01,55421.0,97.089,97.3895,96.8952,96.9339,55421.0
2020-08-11 14:15:00,100.04,100.2,99.94,100.01,27978.0,96.963,97.1181,96.8661,96.9339,27978.0
2020-08-11 14:20:00,100.0,100.12,99.88,99.98,31340.0,96.9242,97.0405,96.8079,96.9048,31340.0
2020-08-11 14:25:00,100.0,100.13,99.9,99.91,32059.0,96.9242,97.0502,96.8273,96.837,32059.0
2020-08-11 14:30:00,99.87,100.12,99.82,100.04,34057.0,96.7982,97.0405,96.7498,96.963,34057.0
2020-08-11 14:35:00,100.06,100.15,99.88,100.05,39939.0,96.9824,97.0696,96.8079,96.9727,39939.0
2020-08-11 14:40:00,100.06,100.2,99.97,100.06,31335.0,96.9824,97.1181,96.8952,96.9824,31335.0
2020-08-11 14:45:00,100.0,100.05,99.59,99.61,42113.0,96.9242,96.9727,96.5268,96.5462,42113.0
2020-08-11 14:50:00,99.57,99.69,99.28,99.56,33091.0,96.5075,96.6238,96.2264,96.4978,33091.0
2020-08-11 14:55:00,99.54,99.6,99.42,99.44,21416.0,96.4784,96.5365,96.3621,96.3815,21416.0
2020-08-11 15:00:00,99.43,99.45,99.18,99.18,23634.0,96.3718,96.3912,96.1295,96.1295,23634.0
2020-08-11 15:05:00,99.18,99.31,99.04,99.1,26693.0,96.1295,96.2555,95.9938,96.0519,26693.0
2020-08-11 15:10:00,99.07,99.27,98.8,98.83,27301.0,96.0228,96.2167,95.7611,95.7902,27301.0
2020-08-11 15:15:00,98.8,98.85,98.0,98.08,85996.0,95.7611,95.8096,94.9858,95.0633,85996.0
2020-08-11 15:20:00,98.06,98.37,97.99,98.02,38912.0,95.0439,95.3444,94.9761,95.0051,38912.0
2020-08-11 15:25:00,98.03,98.21,97.86,98.17,67991.0,95.0148,95.1893,94.8501,95.1505,67991.0
2020-08-11 15:30:00,98.17,98.2,97.51,97.61,80331.0,95.1505,95.1796,94.5108,94.6077,80331.0
2020-08-11 15:35:00,97.58,97.94,97.44,97.52,61486.0,94.5787,94.9276,94.443,94.5205,61486.0
2020-08-11 15:40:00,97.56,97.66,97.04,97.26,88358.0,94.5593,94.6562,94.0553,94.2685,88358.0
2020-08-11 15:45:00,97.23,97.32,97.07,97.11,48904.0,94.2394,94.3267,94.0844,94.1231,48904.0
2020-08-11 15:50:00,97.11,97.15,96.87,96.96,113986.0,94.1231,94.1619,93.8905,93.9777,113986.0
2020-08-11 15:55:00,96.96,97.4,96.96,97.0,211770.0,93.9777,94.4042,93.9777,94.0165,211770.0
2020-08-12 09:30:00,99.21,99.65,98.74,99.2,88016.0,96.1585,96.585,95.703,96.1488,88016.0
2020-08-12 09:35:00,99.1,99.45,98.82,99.0,53149.0,96.0519,96.3912,95.7805,95.955,53149.0
2020-08-12 09:40:00,98.99,99.28,98.86,99.2,71822.0,95.9453,96.2264,95.8193,96.1488,71822.0
2020-08-12 09:45:00,99.19,99.19,98.48,98.83,71419.0,96.1391,96.1391,95.451,95.7902,71419.0
2020-08-12 09:50:00,98.81,98.83,98.34,98.4,63888.0,95.7708,95.7902,95.3153,95.3734,63888.0
2020-08-12 09:55:00,98.4,98.98,98.36,98.48,73840.0,95.3734,95.9356,95.3347,95.451,73840.0
2020-08-12 10:00:00,98.51,98.61,97.86,98.38,75755.0,95.4801,95.577,94.8501,95.3541,75755.0
2020-08-12 10:05:00,98.41,98.42,98.02,98.28,28809.0,95.3831,95.3928,95.0051,95.2571,28809.0
2020-08-12 10:10:00,98.27,98.74,98.15,98.62,45445.0,95.2474,95.703,95.1311,95.5867,45445.0
2020-08-12 10:15:00,98.65,98.95,98.44,98.93,23652.0,95.6158,95.9065,95.4122,95.8871,23652.0
2020-08-12 10:20:00,98.94,99.15,98.86,99.04,61651.0,95.8968,96.1004,95.8193,95.9938,61651.0
2020-08-12 10:25:00,99.05,99.12,98.54,98.64,24898.0,96.0035,96.0713,95.5091,95.6061,24898.0
2020-08-12 10:30:00,98.65,98.82,98.17,98.3,25130.0,95.6158,95.7805,95.1505,95.2765,25130.0
2020-08-12 10:35:00,98.3,98.43,98.08,98.16,17635.0,95.2765,95.4025,95.0633,95.1408,17635.0
2020-08-12 10:40:00,98.15,98.42,98.11,98.19,22633.0,95.1311,95.3928,95.0924,95.1699,22633.0
2020-08-12 10:45:00,98.32,98.34,97.97,97.97,20742.0,95.2959,95.3153,94.9567,94.9567,20742.0
2020-08-12 10:50:00,97.99,98.16,97.86,98.01,17081.0,94.9761,95.1408,94.8501,94.9954,17081.0
2020-08-12 10:55:00,97.99,97.99,97.44,97.61,22658.0,94.9761,94.9761,94.443,94.6077,22658.0
2020-08-12 11:00:00,97.58,97.93,97.53,97.86,14837.0,94.5787,94.9179,94.5302,94.8501,14837.0
2020-08-12 11:05:00,97.84,97.93,97.52,97.66,36977.0,94.8307,94.9179,94.5205,94.6562,36977.0
2020-08-12 11:10:00,97.68,97.68,96.83,96.87,40733.0,94.6756,94.6756,93.8517,93.8905,40733.0
2020-08-12 11:15:00,96.94,96.94,96.55,96.92,58383.0,93.9584,93.9584,93.5803,93.939,58383.0
2020-08-12 11:20:00,96.89,97.0,96.79,96.83,13235.0,93.9099,94.0165,93.813,93.8517,13235.0
2020-08-12 11:25:00,96.82,96.92,96.69,96.76,22185.0,93.842,93.939,93.716,93.7839,22185.0
2020-08-12 11:30:00,96.79,97.04,96.74,96.78,23364.0,93.813,94.0553,93.7645,93.8033,23364.0
2020-08-12 11:35:00,96.76,96.76,96.39,96.66,20272.0,93.7839,93.7839,93.4253,93.687,20272.0
2020-08-12 11:40:00,96.66,96.95,96.65,96.81,16813.0,93.687,93.968,93.6773,93.8324,16813.0
2020-08-12 11:45:00,96.8,96.88,96.39,96.43,37148.0,93.8227,93.9002,93.4253,93.464,37148.0
2020-08-12 11:50:00,96.52,96.6,96.4,96.47,11323.0,93.5513,93.6288,93.435,93.5028,11323.0
2020-08-12 11:55:00,96.48,96.64,96.44,96.49,11832.0,93.5125,93.6676,93.4737,93.5222,11832.0
2020-08-12 12:00:00,96.51,96.68,96.49,96.67,15365.0,93.5416,93.7064,93.5222,93.6967,15365.0
2020-08-12 12:05:00,96.72,96.75,96.48,96.53,14559.0,93.7451,93.7742,93.5125,93.561,14559.0
2020-08-12 12:10:00,96.51,96.61,96.39,96.6,9636.0,93.5416,93.6385,93.4253,93.6288,9636.0
2020-08-12 12:15:00,96.61,96.68,96.46,96.68,18499.0,93.6385,93.7064,93.4931,93.7064,18499.0
2020-08-12 12:20:00,96.68,96.75,96.51,96.64,33068.0,93.7064,93.7742,93.5416,93.6676,33068.0
2020-08-12 12:25:00,96.65,97.22,96.64,96.98,47874.0,93.6773,94.2297,93.6676,93.9971,47874.0
2020-08-12 12:30:00,96.98,97.06,96.82,97.03,45411.0,93.9971,94.0747,93.842,94.0456,45411.0
2020-08-12 12:35:00,97.04,97.11,96.88,96.96,13859.0,94.0553,94.1231,93.9002,93.9777,13859.0
2020-08-12 12:40:00,97.02,97.02,96.86,96.87,5947.0,94.0359,94.0359,93.8808,93.8905,5947.0
2020-08-12 12:45:00,96.86,96.91,96.57,96.57,14156.0,93.8808,93.9293,93.5997,93.5997,14156.0
2020-08-12 12:50:00,96.55,96.57,96.21,96.27,32569.0,93.5803,93.5997,93.2508,93.309,32569.0
2020-08-12 12:55:00,96.36,96.37,95.59,95.91,77164.0,93.3962,93.4059,92.6499,92.96,77164.0
2020-08-12 13:00:00,95.94,95.94,95.68,95.87,27998.0,92.9891,92.9891,92.7371,92.9213,27998.0
2020-08-12 13:05:00,95.91,96.09,95.77,95.9,44307.0,92.96,93.1345,92.8243,92.9503,44307.0
2020-08-12 13:10:00,95.88,95.97,95.69,95.89,13113.0,92.931,93.0182,92.7468,92.9406,13113.0
2020-08-12 13:15:00,95.88,95.95,95.68,95.73,9877.0,92.931,92.9988,92.7371,92.7856,9877.0
2020-08-12 13:20:00,95.75,95.75,95.41,95.48,27488.0,92.805,92.805,92.4754,92.5433,27488.0
2020-08-12 13:25:00,95.49,95.59,95.39,95.59,16362.0,92.553,92.6499,92.456,92.6499,16362.0
2020-08-12 13:30:00,95.6,95.95,95.6,95.9,20424.0,92.6596,92.9988,92.6596,92.9503,20424.0
2020-08-12 13:35:00,95.89,96.09,95.87,96.0,21611.0,92.9406,93.1345,92.9213,93.0473,21611.0
2020-08-12 13:40:00,96.01,96.07,95.88,96.0,19054.0,93.057,93.1151,92.931,93.0473,19054.0
2020-08-12 13:45:00,96.01,96.08,95.91,96.07,21029.0,93.057,93.1248,92.96,93.1151,21029.0
2020-08-12 13:50:00,96.05,96.09,95.99,96.05,58722.0,93.0957,93.1345,93.0376,93.0957,58722.0
2020-08-12 13:55:00,96.05,96.19,95.99,96.04,56920.0,93.0957,93.2314,93.0376,93.086,56920.0
2020-08-12 14:00:00,96.04,96.09,95.99,96.08,31977.0,93.086,93.1345,93.0376,93.1248,31977.0
2020-08-12 14:05:00,96.06,96.34,96.04,96.32,37421.0,93.1054,93.3768,93.086,93.3574,37421.0
2020-08-12 14:10:00,96.33,96.43,96.23,96.26,25352.0,93.3671,93.464,93.2702,93.2993,25352.0
2020-08-12 14:15:00,96.28,96.32,96.22,96.29,41726.0,93.3187,93.3574,93.2605,93.3283,41726.0
2020-08-12 14:20:00,96.27,96.31,96.25,96.29,17775.0,93.309,93.3477,93.2896,93.3283,17775.0
2020-08-12 14:25:00,96.28,96.46,96.11,96.38,50696.0,93.3187,93.4931,93.1539,93.4156,50696.0
2020-08-12 14:30:00,96.38,96.41,96.14,96.21,31225.0,93.4156,93.4447,93.183,93.2508,31225.0
2020-08-12 14:35:00,96.23,96.3,96.22,96.24,14345.0,93.2702,93.338,93.2605,93.2799,14345.0
2020-08-12 14:40:00,96.24,96.31,96.2,96.26,13135.0,93.2799,93.3477,93.2411,93.2993,13135.0
2020-08-12 14:45:00,96.27,96.42,96.27,96.37,38796.0,93.309,93.4543,93.309,93.4059,38796.0
2020-08-12 14:50:00,96.36,96.38,96.28,96.32,27856.0,93.3962,93.4156,93.3187,93.3574,27856.0
2020-08-12 14:55:00,96.32,96.38,96.3,96.38,33437.0,93.3574,93.4156,93.338,93.4156,33437.0
2020-08-12 15:00:00,96.33,96.46,96.29,96.37,20468.0,93.3671,93.4931,93.3283,93.4059,20468.0
2020-08-12 15:05:00,96.39,96.43,96.36,96.42,12702.0,93.4253,93.464,93.3962,93.4543,12702.0
2020-08-12 15:10:00,96.42,96.49,96.32,96.4,46625.0,93.4543,93.5222,93.3574,93.435,46625.0
2020-08-12 15:15:00,96.39,96.57,96.28,96.42,65635.0,93.4253,93.5997,93.3187,93.4543,65635.0
2020-08-12 15:20:00,96.42,96.47,96.38,96.4,27057.0,93.4543,93.5028,93.4156,93.435,27057.0
2020-08-12 15:25:00,96.4,96.51,96.38,96.38,43866.0,93.435,93.5416,93.4156,93.4156,43866.0
2020-08-12 15:30:00,96.38,96.38,96.03,96.21,36304.0,93.4156,93.4156,93.0763,93.2508,36304.0
2020-08-12 15:35:00,96.21,96.4,96.17,96.39,21889.0,93.2508,93.435,93.212,93.4253,21889.0
2020-08-12 15:40:00,96.36,96.4,96.3,96.35,40754.0,93.3962,93.435,93.338,93.3865,40754.0
2020-08-12 15:45:00,96.36,96.37,96.01,96.03,80028.0,93.3962,93.4059,93.057,93.0763,80028.0
2020-08-12 15:50:00,96.06,96.35,95.98,96.03,113720.0,93.1054,93.3865,93.0279,93.0763,113720.0
2020-08-12 15:55:00,96.01,96.05,95.85,95.98,173868.0,93.057,93.0957,92.9019,93.0279,173868.0
2020-08-13 09:30:00,95.93,96.71,95.54,96.64,49028.0,92.9794,93.7354,92.6014,93.6676,49028.0
2020-08-13 09:35:00,96.63,97.46,96.63,97.03,42356.0,93.6579,94.4624,93.6579,94.0456,42356.0
2020-08-13 09:40:00,96.96,97.24,96.73,97.04,37757.0,93.9777,94.2491,93.7548,94.0553,37757.0
2020-08-13 09:45:00,97.03,97.39,96.71,97.38,22847.0,94.0456,94.3945,93.7354,94.3848,22847.0
2020-08-13 09:50:00,97.37,98.18,97.32,97.95,45553.0,94.3751,95.1602,94.3267,94.9373,45553.0
2020-08-13 09:55:00,97.99,98.31,97.86,98.28,40210.0,94.9761,95.2862,94.8501,95.2571,40210.0
2020-08-13 10:00:00,98.29,98.5,98.11,98.3,26190.0,95.2668,95.4704,95.0924,95.2765,26190.0
2020-08-13 10:05:00,98.3,98.37,97.92,98.0,26888.0,95.2765,95.3444,94.9082,94.9858,26888.0
2020-08-13 10:10:00,98.02,98.02,97.57,97.57,23143.0,95.0051,95.0051,94.569,94.569,23143.0
2020-08-13 10:15:00,97.6,97.95,97.47,97.81,30537.0,94.5981,94.9373,94.4721,94.8016,30537.0
2020-08-13 10:20:00,97.83,97.84,97.32,97.67,21656.0,94.821,94.8307,94.3267,94.6659,21656.0
2020-08-13 10:25:00,97.65,97.81,97.33,97.33,19135.0,94.6465,94.8016,94.3364,94.3364,19135.0
2020-08-13 10:30:00,97.27,97.35,97.05,97.22,11377.0,94.2782,94.3557,94.065,94.2297,11377.0
2020-08-13 10:35:00,97.24,97.46,97.16,97.16,16399.0,94.2491,94.4624,94.1716,94.1716,16399.0
2020-08-13 10:40:00,97.17,97.45,97.16,97.37,20372.0,94.1813,94.4527,94.1716,94.3751,20372.0
2020-08-13 10:45:00,97.36,97.71,97.32,97.42,12868.0,94.3654,94.7047,94.3267,94.4236,12868.0
2020-08-13 10:50:00,97.38,97.74,97.37,97.63,10433.0,94.3848,94.7337,94.3751,94.6271,10433.0
2020-08-13 10:55:00,97.69,97.78,97.61,97.67,7597.0,94.6853,94.7725,94.6077,94.6659,7597.0
2020-08-13 11:00:00,97.67,97.67,97.26,97.37,10360.0,94.6659,94.6659,94.2685,94.3751,10360.0
2020-08-13 11:05:00,97.36,97.5,97.33,97.33,16095.0,94.3654,94.5011,94.3364,94.3364,16095.0
2020-08-13 11:10:00,97.35,97.45,97.17,97.45,17910.0,94.3557,94.4527,94.1813,94.4527,17910.0
2020-08-13 11:15:00,97.49,97.52,97.21,97.21,16752.0,94.4914,94.5205,94.22,94.22,16752.0
2020-08-13 11:20:00,97.18,97.19,96.91,96.92,20535.0,94.191,94.2007,93.9293,93.939,20535.0
2020-08-13 11:25:00,96.9,97.06,96.82,96.89,12733.0,93.9196,94.0747,93.842,93.9099,12733.0
2020-08-13 11:30:00,96.88,97.08,96.83,97.01,23997.0,93.9002,94.094,93.8517,94.0262,23997.0
2020-08-13 11:35:00,97.06,97.2,97.05,97.17,14061.0,94.0747,94.2104,94.065,94.1813,14061.0
2020-08-13 11:40:00,97.19,97.36,97.19,97.34,9001.0,94.2007,94.3654,94.2007,94.3461,9001.0
2020-08-13 11:45:00,97.34,97.42,97.16,97.2,9568.0,94.3461,94.4236,94.1716,94.2104,9568.0
2020-08-13 11:50:00,97.25,97.46,97.18,97.46,19824.0,94.2588,94.4624,94.191,94.4624,19824.0
2020-08-13 11:55:00,97.48,97.81,97.48,97.64,14707.0,94.4817,94.8016,94.4817,94.6368,14707.0
2020-08-13 12:00:00,97.65,97.68,97.53,97.68,6963.0,94.6465,94.6756,94.5302,94.6756,6963.0
2020-08-13 12:05:00,97.71,97.83,97.64,97.67,12818.0,94.7047,94.821,94.6368,94.6659,12818.0
2020-08-13 12:10:00,97.67,97.76,97.45,97.69,31904.0,94.6659,94.7531,94.4527,94.6853,31904.0
2020-08-13 12:15:00,97.64,97.76,97.61,97.69,27050.0,94.6368,94.7531,94.6077,94.6853,27050.0
2020-08-13 12:20:00,97.67,97.76,97.58,97.74,6006.0,94.6659,94.7531,94.5787,94.7337,6006.0
2020-08-13 12:25:00,97.75,97.92,97.74,97.84,8622.0,94.7434,94.9082,94.7337,94.8307,8622.0
2020-08-13 12:30:00,97.84,97.99,97.79,97.79,14478.0,94.8307,94.9761,94.7822,94.7822,14478.0
2020-08-13 12:35:00,97.79,97.8,97.55,97.73,12986.0,94.7822,94.7919,94.5496,94.7241,12986.0
2020-08-13 12:40:00,97.76,97.79,97.61,97.75,8490.0,94.7531,94.7822,94.6077,94.7434,8490.0
2020-08-13 12:45:00,97.78,97.81,97.71,97.81,6265.0,94.7725,94.8016,94.7047,94.8016,6265.0
2020-08-13 12:50:00,97.81,97.85,97.65,97.66,6486.0,94.8016,94.8404,94.6465,94.6562,6486.0
2020-08-13 12:55:00,97.67,97.67,97.58,97.63,13868.0,94.6659,94.6659,94.5787,94.6271,13868.0
2020-08-13 13:00:00,97.62,97.8,97.58,97.61,9607.0,94.6174,94.7919,94.5787,94.6077,9607.0
2020-08-13 13:05:00,97.61,97.64,97.48,97.52,10854.0,94.6077,94.6368,94.4817,94.5205,10854.0
2020-08-13 13:10:00,97.52,97.54,97.42,97.48,3593.0,94.5205,94.5399,94.4236,94.4817,3593.0
2020-08-13 13:15:00,97.47,97.56,97.46,97.49,5232.0,94.4721,94.5593,94.4624,94.4914,5232.0
2020-08-13 13:20:00,97.51,97.51,97.32,97.38,9910.0,94.5108,94.5108,94.3267,94.3848,9910.0
2020-08-13 13:25:00,97.34,97.53,97.32,97.37,7049.0,94.3461,94.5302,94.3267,94.3751,7049.0
2020-08-13 13:30:00,97.35,97.41,97.11,97.16,14371.0,94.3557,94.4139,94.1231,94.1716,14371.0
2020-08-13 13:35:00,97.13,97.17,97.08,97.09,9281.0,94.1425,94.1813,94.094,94.1037,9281.0
2020-08-13 13:40:00,97.08,97.12,97.02,97.09,12938.0,94.094,94.1328,94.0359,94.1037,12938.0
2020-08-13 13:45:00,97.11,97.45,97.09,97.45,8680.0,94.1231,94.4527,94.1037,94.4527,8680.0
2020-08-13 13:50:00,97.45,97.48,97.23,97.26,14151.0,94.4527,94.4817,94.2394,94.2685,14151.0
2020-08-13 13:55:00,97.27,97.38,97.24,97.34,5448.0,94.2782,94.3848,94.2491,94.3461,5448.0
2020-08-13 14:00:00,97.36,97.41,97.24,97.39,9638.0,94.3654,94.4139,94.2491,94.3945,9638.0
2020-08-13 14:05:00,97.38,97.45,97.17,97.21,11628.0,94.3848,94.4527,94.1813,94.22,11628.0
2020-08-13 14:10:00,97.19,97.29,97.13,97.13,8385.0,94.2007,94.2976,94.1425,94.1425,8385.0
2020-08-13 14:15:00,97.13,97.24,97.02,97.02,11233.0,94.1425,94.2491,94.0359,94.0359,11233.0
2020-08-13 14:20:00,97.06,97.07,96.79,96.8,14813.0,94.0747,94.0844,93.813,93.8227,14813.0
2020-08-13 14:25:00,96.88,97.16,96.88,97.11,10455.0,93.9002,94.1716,93.9002,94.1231,10455.0
2020-08-13 14:30:00,97.1,97.16,97.07,97.07,9060.0,94.1134,94.1716,94.0844,94.0844,9060.0
2020-08-13 14:35:00,97.05,97.05,96.75,96.93,9337.0,94.065,94.065,93.7742,93.9487,9337.0
2020-08-13 14:40:00,96.89,97.08,96.85,96.89,9611.0,93.9099,94.094,93.8711,93.9099,9611.0
2020-08-13 14:45:00,96.91,97.1,96.91,96.93,11184.0,93.9293,94.1134,93.9293,93.9487,11184.0
2020-08-13 14:50:00,96.93,96.94,96.57,96.78,13317.0,93.9487,93.9584,93.5997,93.8033,13317.0
2020-08-13 14:55:00,96.75,96.9,96.65,96.71,7210.0,93.7742,93.9196,93.6773,93.7354,7210.0
2020-08-13 15:00:00,96.69,96.89,96.66,96.88,6534.0,93.716,93.9099,93.687,93.9002,6534.0
2020-08-13 15:05:00,96.84,96.84,96.67,96.78,10370.0,93.8614,93.8614,93.6967,93.8033,10370.0
2020-08-13 15:10:00,96.73,96.9,96.72,96.8,14880.0,93.7548,93.9196,93.7451,93.8227,14880.0
2020-08-13 15:15:00,96.78,96.97,96.75,96.89,18319.0,93.8033,93.9874,93.7742,93.9099,18319.0
2020-08-13 15:20:00,96.89,96.97,96.76,96.88,34227.0,93.9099,93.9874,93.7839,93.9002,34227.0
2020-08-13 15:25:00,96.87,96.87,96.7,96.77,15851.0,93.8905,93.8905,93.7257,93.7936,15851.0
2020-08-13 15:30:00,96.77,96.79,96.61,96.7,22132.0,93.7936,93.813,93.6385,93.7257,22132.0
2020-08-13 15:35:00,96.7,96.71,96.43,96.46,31101.0,93.7257,93.7354,93.464,93.4931,31101.0
2020-08-13 15:40:00,96.46,96.52,96.41,96.47,23553.0,93.4931,93.5513,93.4447,93.5028,23553.0
2020-08-13 15:45:00,96.47,96.51,96.31,96.44,36505.0,93.5028,93.5416,93.3477,93.4737,36505.0
2020-08-13 15:50:00,96.42,96.55,96.22,96.46,61788.0,93.4543,93.5803,93.2605,93.4931,61788.0
2020-08-13 15:55:00,96.47,96.54,96.43,96.5,110795.0,93.5028,93.5707,93.464,93.5319,110795.0
2020-08-14 09:30:00,97.26,97.3,96.34,96.64,71076.0,94.2685,94.3073,93.3768,93.6676,71076.0
2020-08-14 09:35:00,96.71,96.8,96.39,96.49,39916.0,93.7354,93.8227,93.4253,93.5222,39916.0
2020-08-14 09:40:00,96.57,96.67,96.07,96.32,65040.0,93.5997,93.6967,93.1151,93.3574,65040.0
2020-08-14 09:45:00,96.32,96.73,96.26,96.52,79060.0,93.3574,93.7548,93.2993,93.5513,79060.0
2020-08-14 09:50:00,96.51,96.74,96.29,96.45,43287.0,93.5416,93.7645,93.3283,93.4834,43287.0
2020-08-14 09:55:00,96.49,96.6,96.3,96.54,26643.0,93.5222,93.6288,93.338,93.5707,26643.0
2020-08-14 10:00:00,96.51,96.6,96.32,96.43,63956.0,93.5416,93.6288,93.3574,93.464,63956.0
2020-08-14 10:05:00,96.46,97.51,96.46,97.48,38255.0,93.4931,94.5108,93.4931,94.4817,38255.0
2020-08-14 10:10:00,97.48,97.49,97.02,97.08,34167.0,94.4817,94.4914,94.0359,94.094,34167.0
2020-08-14 10:15:00,97.08,97.36,97.04,97.12,33350.0,94.094,94.3654,94.0553,94.1328,33350.0
2020-08-14 10:20:00,97.18,97.27,96.95,97.22,33627.0,94.191,94.2782,93.968,94.2297,33627.0
2020-08-14 10:25:00,97.27,97.67,97.04,97.58,28541.0,94.2782,94.6659,94.0553,94.5787,28541.0
2020-08-14 10:30:00,97.56,97.58,97.24,97.25,13793.0,94.5593,94.5787,94.2491,94.2588,13793.0
2020-08-14 10:35:00,97.25,97.37,97.18,97.3,8653.0,94.2588,94.3751,94.191,94.3073,8653.0
2020-08-14 10:40:00,97.3,97.33,97.0,97.03,9939.0,94.3073,94.3364,94.0165,94.0456,9939.0
2020-08-14 10:45:00,97.07,97.25,97.04,97.2,9575.0,94.0844,94.2588,94.0553,94.2104,9575.0
2020-08-14 10:50:00,97.24,97.35,96.94,97.01,33557.0,94.2491,94.3557,93.9584,94.0262,33557.0
2020-08-14 10:55:00,96.99,97.07,96.7,96.79,42962.0,94.0068,94.0844,93.7257,93.813,42962.0
2020-08-14 11:00:00,96.76,96.9,96.71,96.78,34628.0,93.7839,93.9196,93.7354,93.8033,34628.0
2020-08-14 11:05:00,96.81,96.84,96.66,96.7,31461.0,93.8324,93.8614,93.687,93.7257,31461.0
2020-08-14 11:10:00,96.67,96.81,96.59,96.75,12022.0,93.6967,93.8324,93.6191,93.7742,12022.0
2020-08-14 11:15:00,96.72,97.0,96.7,96.85,65877.0,93.7451,94.0165,93.7257,93.8711,65877.0
2020-08-14 11:20:00,96.89,97.17,96.85,97.0,21048.0,93.9099,94.1813,93.8711,94.0165,21048.0
2020-08-14 11:25:00,97.05,97.12,96.94,97.03,13677.0,94.065,94.1328,93.9584,94.0456,13677.0
2020-08-14 11:30:00,97.05,97.07,96.93,96.97,11716.0,94.065,94.0844,93.9487,93.9874,11716.0
2020-08-14 11:35:00,96.97,97.17,96.94,97.17,17459.0,93.9874,94.1813,93.9584,94.1813,17459.0
2020-08-14 11:40:00,97.14,97.24,96.96,96.97,13553.0,94.1522,94.2491,93.9777,93.9874,13553.0
2020-08-14 11:45:00,96.97,97.04,96.91,96.98,6899.0,93.9874,94.0553,93.9293,93.9971,6899.0
2020-08-14 11:50:00,96.95,97.0,96.85,96.85,8407.0,93.968,94.0165,93.8711,93.8711,8407.0
2020-08-14 11:55:00,96.88,97.03,96.8,96.87,15019.0,93.9002,94.0456,93.8227,93.8905,15019.0
2020-08-14 12:00:00,96.92,97.07,96.88,97.05,9082.0,93.939,94.0844,93.9002,94.065,9082.0
2020-08-14 12:05:00,97.04,97.08,96.96,97.01,10628.0,94.0553,94.094,93.9777,94.0262,10628.0
2020-08-14 12:10:00,97.01,97.09,96.88,96.93,15979.0,94.0262,94.1037,93.9002,93.9487,15979.0
2020-08-14 12:15:00,96.93,97.08,96.92,97.03,13244.0,93.9487,94.094,93.939,94.0456,13244.0
2020-08-14 12:20:00,97.03,97.11,96.96,96.98,16228.0,94.0456,94.1231,93.9777,93.9971,16228.0
2020-08-14 12:25:00,97.01,97.02,96.92,97.0,7919.0,94.0262,94.0359,93.939,94.0165,7919.0
2020-08-14 12:30:00,96.99,97.04,96.91,97.04,11390.0,94.0068,94.0553,93.9293,94.0553,11390.0
2020-08-14 12:35:00,97.02,97.05,96.99,97.03,27673.0,94.0359,94.065,94.0068,94.0456,27673.0
2020-08-14 12:40:00,97.02,97.02,96.87,96.92,12387.0,94.0359,94.0359,93.8905,93.939,12387.0
2020-08-14 12:45:00,96.93,96.95,96.85,96.91,6354.0,93.9487,93.968,93.8711,93.9293,6354.0
2020-08-14 12:50:00,96.93,97.04,96.9,97.01,32408.0,93.9487,94.0553,93.9196,94.0262,32408.0
2020-08-14 12:55:00,97.01,97.06,96.98,97.05,16558.0,94.0262,94.0747,93.9971,94.065,16558.0
2020-08-14 13:00:00,97.04,97.15,97.02,97.07,44833.0,94.0553,94.1619,94.0359,94.0844,44833.0
2020-08-14 13:05:00,97.05,97.09,97.01,97.04,20548.0,94.065,94.1037,94.0262,94.0553,20548.0
2020-08-14 13:10:00,97.04,97.08,97.0,97.06,21832.0,94.0553,94.094,94.0165,94.0747,21832.0
2020-08-14 13:15:00,97.05,97.19,96.98,97.06,64979.0,94.065,94.2007,93.9971,94.0747,64979.0
2020-08-14 13:20:00,97.06,97.06,96.84,96.95,12532.0,94.0747,94.0747,93.8614,93.968,12532.0
2020-08-14 13:25:00,97.0,97.01,96.97,96.98,7290.0,94.0165,94.0262,93.9874,93.9971,7290.0
2020-08-14 13:30:00,96.97,97.02,96.93,96.97,9103.0,93.9874,94.0359,93.9487,93.9874,9103.0
2020-08-14 13:35:00,96.98,97.06,96.98,97.03,50365.0,93.9971,94.0747,93.9971,94.0456,50365.0
2020-08-14 13:40:00,97.05,97.1,96.99,97.02,72915.0,94.065,94.1134,94.0068,94.0359,72915.0
2020-08-14 13:45:00,97.01,97.06,96.96,97.0,27980.0,94.0262,94.0747,93.9777,94.0165,27980.0
2020-08-14 13:50:00,96.99,97.13,96.98,97.03,84672.0,94.0068,94.1425,93.9971,94.0456,84672.0
2020-08-14 13:55:00,97.03,97.03,96.91,97.01,31137.0,94.0456,94.0456,93.9293,94.0262,31137.0
2020-08-14 14:00:00,96.98,97.02,96.93,96.94,16374.0,93.9971,94.0359,93.9487,93.9584,16374.0
2020-08-14 14:05:00,96.95,97.01,96.94,96.98,16936.0,93.968,94.0262,93.9584,93.9971,16936.0
2020-08-14 14:10:00,97.0,97.08,96.91,97.02,42880.0,94.0165,94.094,93.9293,94.0359,42880.0
2020-08-14 14:15:00,97.01,97.02,96.92,96.97,16489.0,94.0262,94.0359,93.939,93.9874,16489.0
2020-08-14 14:20:00,96.97,96.98,96.85,96.94,6525.0,93.9874,93.9971,93.8711,93.9584,6525.0
2020-08-14 14:25:00,96.92,96.92,96.73,96.76,20349.0,93.939,93.939,93.7548,93.7839,20349.0
2020-08-14 14:30:00,96.78,96.87,96.64,96.69,12736.0,93.8033,93.8905,93.6676,93.716,12736.0
2020-08-14 14:35:00,96.72,96.81,96.69,96.71,9293.0,93.7451,93.8324,93.716,93.7354,9293.0
2020-08-14 14:40:00,96.67,96.78,96.44,96.5,56027.0,93.6967,93.8033,93.4737,93.5319,56027.0
2020-08-14 14:45:00,96.5,96.52,96.42,96.43,11724.0,93.5319,93.5513,93.4543,93.464,11724.0
2020-08-14 14:50:00,96.45,96.54,96.44,96.49,13013.0,93.4834,93.5707,93.4737,93.5222,13013.0
2020-08-14 14:55:00,96.52,96.53,96.43,96.48,9178.0,93.5513,93.561,93.464,93.5125,9178.0
2020-08-14 15:00:00,96.49,96.52,96.37,96.46,12427.0,93.5222,93.5513,93.4059,93.4931,12427.0
2020-08-14 15:05:00,96.47,96.63,96.42,96.42,25477.0,93.5028,93.6579,93.4543,93.4543,25477.0
2020-08-14 15:10:00,96.4,96.4,96.19,96.25,19497.0,93.435,93.435,93.2314,93.2896,19497.0
2020-08-14 15:15:00,96.23,96.3,96.21,96.26,20979.0,93.2702,93.338,93.2508,93.2993,20979.0
2020-08-14 15:20:00,96.25,96.27,96.15,96.23,26105.0,93.2896,93.309,93.1927,93.2702,26105.0
2020-08-14 15:25:00,96.23,96.29,96.23,96.24,57726.0,93.2702,93.3283,93.2702,93.2799,57726.0
2020-08-14 15:30:00,96.23,96.27,96.2,96.25,23947.0,93.2702,93.309,93.2411,93.2896,23947.0
2020-08-14 15:35:00,96.23,96.24,96.14,96.18,25917.0,93.2702,93.2799,93.183,93.2217,25917.0
2020-08-14 15:40:00,96.17,96.28,96.13,96.28,43857.0,93.212,93.3187,93.1733,93.3187,43857.0
2020-08-14 15:45:00,96.26,96.28,96.07,96.08,31680.0,93.2993,93.3187,93.1151,93.1248,31680.0
2020-08-14 15:50:00,96.07,96.45,96.07,96.34,118507.0,93.1151,93.4834,93.1151,93.3768,118507.0
2020-08-14 15:55:00,96.34,96.36,95.96,96.0,307942.0,93.3768,93.3962,93.0085,93.0473,307942.0
2020-08-17 09:30:00,97.23,97.5,96.62,96.62,177044.0,94.2394,94.5011,93.6482,93.6482,177044.0
2020-08-17 09:35:00,96.67,96.91,96.45,96.79,36473.0,93.6967,93.9293,93.4834,93.813,36473.0
2020-08-17 09:40:00,96.83,96.83,96.09,96.09,57443.0,93.8517,93.8517,93.1345,93.1345,57443.0
2020-08-17 09:45:00,96.17,96.28,95.8,96.18,45485.0,93.212,93.3187,92.8534,93.2217,45485.0
2020-08-17 09:50:00,96.12,96.13,95.6,95.74,34586.0,93.1636,93.1733,92.6596,92.7953,34586.0
2020-08-17 09:55:00,95.75,95.82,95.4,95.77,51329.0,92.805,92.8728,92.4657,92.8243,51329.0
2020-08-17 10:00:00,95.8,95.86,95.38,95.65,32178.0,92.8534,92.9116,92.4463,92.708,32178.0
2020-08-17 10:05:00,95.61,95.63,95.26,95.53,22726.0,92.6693,92.6886,92.33,92.5917,22726.0
2020-08-17 10:10:00,95.49,95.68,95.36,95.54,30064.0,92.553,92.7371,92.427,92.6014,30064.0
2020-08-17 10:15:00,95.53,95.7,95.48,95.53,15572.0,92.5917,92.7565,92.5433,92.5917,15572.0
2020-08-17 10:20:00,95.52,95.79,95.51,95.73,16385.0,92.582,92.8437,92.5723,92.7856,16385.0
2020-08-17 10:25:00,95.73,95.94,95.67,95.78,14429.0,92.7856,92.9891,92.7274,92.834,14429.0
2020-08-17 10:30:00,95.75,95.88,95.57,95.63,19274.0,92.805,92.931,92.6305,92.6886,19274.0
2020-08-17 10:35:00,95.64,95.91,95.64,95.67,21842.0,92.6983,92.96,92.6983,92.7274,21842.0
2020-08-17 10:40:00,95.65,95.92,95.61,95.84,14095.0,92.708,92.9697,92.6693,92.8922,14095.0
2020-08-17 10:45:00,95.81,95.82,95.62,95.69,8890.0,92.8631,92.8728,92.679,92.7468,8890.0
2020-08-17 10:50:00,95.71,95.74,95.54,95.69,11030.0,92.7662,92.7953,92.6014,92.7468,11030.0
2020-08-17 10:55:00,95.73,95.81,95.71,95.73,13775.0,92.7856,92.8631,92.7662,92.7856,13775.0
2020-08-17 11:00:00,95.8,95.93,95.8,95.84,20526.0,92.8534,92.9794,92.8534,92.8922,20526.0
2020-08-17 11:05:00,95.83,95.85,95.67,95.78,8291.0,92.8825,92.9019,92.7274,92.834,8291.0
2020-08-17 11:10:00,95.76,95.96,95.75,95.96,12214.0,92.8146,93.0085,92.805,93.0085,12214.0
2020-08-17 11:15:00,95.94,95.97,95.84,95.84,11480.0,92.9891,93.0182,92.8922,92.8922,11480.0
2020-08-17 11:20:00,95.84,95.95,95.77,95.94,10331.0,92.8922,92.9988,92.8243,92.9891,10331.0
2020-08-17 11:25:00,95.94,95.94,95.71,95.74,9608.0,92.9891,92.9891,92.7662,92.7953,9608.0
2020-08-17 11:30:00,95.73,95.77,95.67,95.71,7832.0,92.7856,92.8243,92.7274,92.7662,7832.0
2020-08-17 11:35:00,95.73,95.96,95.73,95.92,4389.0,92.7856,93.0085,92.7856,92.9697,4389.0
2020-08-17 11:40:00,95.89,96.15,95.89,95.96,17376.0,92.9406,93.1927,92.9406,93.0085,17376.0
2020-08-17 11:45:00,95.98,96.03,95.93,95.96,5032.0,93.0279,93.0763,92.9794,93.0085,5032.0
2020-08-17 11:50:00,95.98,96.05,95.91,96.05,20329.0,93.0279,93.0957,92.96,93.0957,20329.0
2020-08-17 11:55:00,96.06,96.06,95.93,95.99,5064.0,93.1054,93.1054,92.9794,93.0376,5064.0
2020-08-17 12:00:00,95.99,96.07,95.92,96.05,4707.0,93.0376,93.1151,92.9697,93.0957,4707.0
2020-08-17 12:05:00,96.04,96.05,95.95,95.95,3583.0,93.086,93.0957,92.9988,92.9988,3583.0
2020-08-17 12:10:00,95.95,95.96,95.77,95.81,4236.0,92.9988,93.0085,92.8243,92.8631,4236.0
2020-08-17 12:15:00,95.86,95.92,95.84,95.92,3229.0,92.9116,92.9697,92.8922,92.9697,3229.0
2020-08-17 12:20:00,95.9,95.95,95.87,95.89,3233.0,92.9503,92.9988,92.9213,92.9406,3233.0
2020-08-17 12:25:00,95.91,95.94,95.75,95.92,9695.0,92.96,92.9891,92.805,92.9697,9695.0
2020-08-17 12:30:00,95.92,95.94,95.82,95.87,7209.0,92.9697,92.9891,92.8728,92.9213,7209.0
2020-08-17 12:35:00,95.87,95.93,95.75,95.75,3200.0,92.9213,92.9794,92.805,92.805,3200.0
2020-08-17 12:40:00,95.77,95.87,95.7,95.87,4345.0,92.8243,92.9213,92.7565,92.9213,4345.0
2020-08-17 12:45:00,95.89,95.96,95.87,95.92,8044.0,92.9406,93.0085,92.9213,92.9697,8044.0
2020-08-17 12:50:00,95.91,95.97,95.85,95.87,6761.0,92.96,93.0182,92.9019,92.9213,6761.0
2020-08-17 12:55:00,95.85,96.0,95.85,95.98,8164.0,92.9019,93.0473,92.9019,93.0279,8164.0
2020-08-17 13:00:00,95.98,96.02,95.85,95.89,6441.0,93.0279,93.0667,92.9019,92.9406,6441.0
2020-08-17 13:05:00,95.9,95.91,95.73,95.73,3240.0,92.9503,92.96,92.7856,92.7856,3240.0
2020-08-17 13:10:00,95.77,95.78,95.7,95.73,4847.0,92.8243,92.834,92.7565,92.7856,4847.0
2020-08-17 13:15:00,95.72,95.76,95.61,95.76,9418.0,92.7759,92.8146,92.6693,92.8146,9418.0
2020-08-17 13:20:00,95.77,95.81,95.72,95.8,5465.0,92.8243,92.8631,92.7759,92.8534,5465.0
2020-08-17 13:25:00,95.78,95.8,95.72,95.73,7498.0,92.834,92.8534,92.7759,92.7856,7498.0
2020-08-17 13:30:00,95.72,95.72,95.58,95.59,8345.0,92.7759,92.7759,92.6402,92.6499,8345.0
2020-08-17 13:35:00,95.59,95.62,95.36,95.38,16634.0,92.6499,92.679,92.427,92.4463,16634.0
2020-08-17 13:40:00,95.38,95.45,95.3,95.36,21657.0,92.4463,92.5142,92.3688,92.427,21657.0
2020-08-17 13:45:00,95.4,95.5,95.32,95.5,8795.0,92.4657,92.5626,92.3882,92.5626,8795.0
2020-08-17 13:50:00,95.5,95.63,95.45,95.48,13885.0,92.5626,92.6886,92.5142,92.5433,13885.0
2020-08-17 13:55:00,95.46,95.49,95.23,95.47,24818.0,92.5239,92.553,92.3009,92.5336,24818.0
2020-08-17 14:00:00,95.46,95.52,95.31,95.4,25970.0,92.5239,92.582,92.3785,92.4657,25970.0
2020-08-17 14:05:00,95.39,95.43,95.23,95.24,5124.0,92.456,92.4948,92.3009,92.3106,5124.0
2020-08-17 14:10:00,95.28,95.3,95.18,95.23,7978.0,92.3494,92.3688,92.2525,92.3009,7978.0
2020-08-17 14:15:00,95.24,95.3,95.24,95.25,4649.0,92.3106,92.3688,92.3106,92.3203,4649.0
2020-08-17 14:20:00,95.25,95.32,95.16,95.24,7684.0,92.3203,92.3882,92.2331,92.3106,7684.0
2020-08-17 14:25:00,95.25,95.28,95.18,95.19,8656.0,92.3203,92.3494,92.2525,92.2622,8656.0
2020-08-17 14:30:00,95.2,95.25,95.17,95.2,5071.0,92.2719,92.3203,92.2428,92.2719,5071.0
2020-08-17 14:35:00,95.22,95.4,95.21,95.4,9804.0,92.2913,92.4657,92.2816,92.4657,9804.0
2020-08-17 14:40:00,95.4,95.51,95.37,95.51,7729.0,92.4657,92.5723,92.4366,92.5723,7729.0
2020-08-17 14:45:00,95.49,95.49,95.33,95.4,16037.0,92.553,92.553,92.3979,92.4657,16037.0
2020-08-17 14:50:00,95.4,95.51,95.4,95.45,5144.0,92.4657,92.5723,92.4657,92.5142,5144.0
2020-08-17 14:55:00,95.46,95.54,95.39,95.4,8206.0,92.5239,92.6014,92.456,92.4657,8206.0
2020-08-17 15:00:00,95.41,95.41,95.28,95.29,9886.0,92.4754,92.4754,92.3494,92.3591,9886.0
2020-08-17 15:05:00,95.28,95.35,95.24,95.35,14887.0,92.3494,92.4173,92.3106,92.4173,14887.0
2020-08-17 15:10:00,95.33,95.4,95.29,95.37,9404.0,92.3979,92.4657,92.3591,92.4366,9404.0
2020-08-17 15:15:00,95.38,95.42,95.3,95.42,13509.0,92.4463,92.4851,92.3688,92.4851,13509.0
2020-08-17 15:20:00,95.4,95.4,95.34,95.35,6081.0,92.4657,92.4657,92.4076,92.4173,6081.0
2020-08-17 15:25:00,95.33,95.57,95.31,95.53,13881.0,92.3979,92.6305,92.3785,92.5917,13881.0
2020-08-17 15:30:00,95.54,95.7,95.52,95.59,17403.0,92.6014,92.7565,92.582,92.6499,17403.0
2020-08-17 15:35:00,95.59,95.59,95.46,95.49,19299.0,92.6499,92.6499,92.5239,92.553,19299.0
2020-08-17 15:40:00,95.5,95.58,95.5,95.55,21035.0,92.5626,92.6402,92.5626,92.6111,21035.0
2020-08-17 15:45:00,95.55,95.66,95.47,95.64,25278.0,92.6111,92.7177,92.5336,92.6983,25278.0
2020-08-17 15:50:00,95.65,95.85,95.62,95.77,60799.0,92.708,92.9019,92.679,92.8243,60799.0
2020-08-17 15:55:00,95.78,95.81,95.6,95.74,90188.0,92.834,92.8631,92.6596,92.7953,90188.0
2020-08-18 09:30:00,95.52,95.84,94.86,94.88,58290.0,92.582,92.8922,91.9423,91.9617,58290.0
2020-08-18 09:35:00,94.81,95.42,94.81,95.05,31578.0,91.8939,92.4851,91.8939,92.1265,31578.0
2020-08-18 09:40:00,95.19,95.67,95.1,95.58,13583.0,92.2622,92.7274,92.1749,92.6402,13583.0
2020-08-18 09:45:00,95.57,95.57,95.15,95.17,7813.0,92.6305,92.6305,92.2234,92.2428,7813.0
2020-08-18 09:50:00,95.12,95.15,94.81,94.94,11769.0,92.1943,92.2234,91.8939,92.0199,11769.0
2020-08-18 09:55:00,94.99,95.28,94.82,95.03,12928.0,92.0683,92.3494,91.9036,92.1071,12928.0
2020-08-18 10:00:00,94.97,95.39,94.9,95.31,18648.0,92.0489,92.456,91.9811,92.3785,18648.0
2020-08-18 10:05:00,95.26,95.26,94.6,94.6,19709.0,92.33,92.33,91.6903,91.6903,19709.0
2020-08-18 10:10:00,94.56,94.63,94.15,94.32,36706.0,91.6516,91.7194,91.2542,91.4189,36706.0
2020-08-18 10:15:00,94.32,94.73,94.2,94.71,8128.0,91.4189,91.8163,91.3026,91.7969,8128.0
2020-08-18 10:20:00,94.7,94.7,94.38,94.42,7266.0,91.7873,91.7873,91.4771,91.5159,7266.0
2020-08-18 10:25:00,94.38,94.49,94.06,94.08,24146.0,91.4771,91.5837,91.1669,91.1863,24146.0
2020-08-18 10:30:00,94.09,94.17,94.03,94.09,10610.0,91.196,91.2736,91.1379,91.196,10610.0
2020-08-18 10:35:00,94.06,94.14,93.79,93.8,34337.0,91.1669,91.2445,90.9052,90.9149,34337.0
2020-08-18 10:40:00,93.82,94.02,93.63,93.63,42577.0,90.9343,91.1282,90.7502,90.7502,42577.0
2020-08-18 10:45:00,93.59,93.96,93.43,93.92,31506.0,90.7114,91.07,90.5563,91.0312,31506.0
2020-08-18 10:50:00,93.93,93.96,93.82,93.96,13305.0,91.0409,91.07,90.9343,91.07,13305.0
2020-08-18 10:55:00,93.92,94.24,93.92,94.21,21702.0,91.0312,91.3414,91.0312,91.3123,21702.0
2020-08-18 11:00:00,94.18,94.4,94.17,94.29,16461.0,91.2832,91.4965,91.2736,91.3899,16461.0
2020-08-18 11:05:00,94.33,94.45,94.21,94.27,18992.0,91.4286,91.5449,91.3123,91.3705,18992.0
2020-08-18 11:10:00,94.28,94.49,94.28,94.47,11658.0,91.3802,91.5837,91.3802,91.5643,11658.0
2020-08-18 11:15:00,94.48,94.67,94.37,94.62,16151.0,91.574,91.7582,91.4674,91.7097,16151.0
2020-08-18 11:20:00,94.63,94.77,94.54,94.69,9088.0,91.7194,91.8551,91.6322,91.7776,9088.0
2020-08-18 11:25:00,94.69,94.76,94.64,94.75,4735.0,91.7776,91.8454,91.7291,91.8357,4735.0
2020-08-18 11:30:00,94.74,94.75,94.48,94.72,12133.0,91.826,91.8357,91.574,91.8066,12133.0
2020-08-18 11:35:00,94.74,94.74,94.48,94.57,9891.0,91.826,91.826,91.574,91.6612,9891.0
2020-08-18 11:40:00,94.55,94.66,94.52,94.56,6156.0,91.6419,91.7485,91.6128,91.6516,6156.0
2020-08-18 11:45:00,94.56,94.64,94.52,94.59,5542.0,91.6516,91.7291,91.6128,91.6806,5542.0
2020-08-18 11:50:00,94.59,94.66,94.54,94.62,6898.0,91.6806,91.7485,91.6322,91.7097,6898.0
2020-08-18 11:55:00,94.61,94.71,94.61,94.7,7621.0,91.7,91.7969,91.7,91.7873,7621.0
2020-08-18 12:00:00,94.73,94.87,94.68,94.81,9571.0,91.8163,91.952,91.7679,91.8939,9571.0
2020-08-18 12:05:00,94.84,94.86,94.73,94.75,12788.0,91.9229,91.9423,91.8163,91.8357,12788.0
2020-08-18 12:10:00,94.77,94.77,94.56,94.59,4646.0,91.8551,91.8551,91.6516,91.6806,4646.0
2020-08-18 12:15:00,94.56,94.56,94.26,94.41,15357.0,91.6516,91.6516,91.3608,91.5062,15357.0
2020-08-18 12:20:00,94.38,94.4,94.13,94.22,9530.0,91.4771,91.4965,91.2348,91.322,9530.0
2020-08-18 12:25:00,94.2,94.3,94.18,94.25,2295.0,91.3026,91.3996,91.2832,91.3511,2295.0
2020-08-18 12:30:00,94.26,94.31,94.19,94.31,5409.0,91.3608,91.4092,91.2929,91.4092,5409.0
2020-08-18 12:35:00,94.29,94.29,94.09,94.17,4885.0,91.3899,91.3899,91.196,91.2736,4885.0
2020-08-18 12:40:00,94.21,94.34,94.1,94.26,5341.0,91.3123,91.4383,91.2057,91.3608,5341.0
2020-08-18 12:45:00,94.28,94.28,94.11,94.12,7591.0,91.3802,91.3802,91.2154,91.2251,7591.0
2020-08-18 12:50:00,94.1,94.26,94.1,94.25,13735.0,91.2057,91.3608,91.2057,91.3511,13735.0
2020-08-18 12:55:00,94.24,94.38,94.14,94.23,20589.0,91.3414,91.4771,91.2445,91.3317,20589.0
2020-08-18 13:00:00,94.21,94.27,94.14,94.2,10134.0,91.3123,91.3705,91.2445,91.3026,10134.0
2020-08-18 13:05:00,94.21,94.41,94.18,94.41,7636.0,91.3123,91.5062,91.2832,91.5062,7636.0
2020-08-18 13:10:00,94.39,94.49,94.33,94.43,8294.0,91.4868,91.5837,91.4286,91.5256,8294.0
2020-08-18 13:15:00,94.42,94.42,94.27,94.33,2055.0,91.5159,91.5159,91.3705,91.4286,2055.0
2020-08-18 13:20:00,94.32,94.38,94.29,94.3,4306.0,91.4189,91.4771,91.3899,91.3996,4306.0
2020-08-18 13:25:00,94.33,94.37,94.27,94.3,13662.0,91.4286,91.4674,91.3705,91.3996,13662.0
2020-08-18 13:30:00,94.27,94.35,94.26,94.3,6612.0,91.3705,91.448,91.3608,91.3996,6612.0
2020-08-18 13:35:00,94.32,94.37,94.28,94.36,6356.0,91.4189,91.4674,91.3802,91.4577,6356.0
2020-08-18 13:40:00,94.33,94.46,94.33,94.42,9729.0,91.4286,91.5546,91.4286,91.5159,9729.0
2020-08-18 13:45:00,94.42,94.5,94.39,94.42,6743.0,91.5159,91.5934,91.4868,91.5159,6743.0
2020-08-18 13:50:00,94.42,94.59,94.42,94.59,5323.0,91.5159,91.6806,91.5159,91.6806,5323.0
2020-08-18 13:55:00,94.6,94.68,94.58,94.68,9052.0,91.6903,91.7679,91.6709,91.7679,9052.0
2020-08-18 14:00:00,94.7,94.71,94.62,94.71,13167.0,91.7873,91.7969,91.7097,91.7969,13167.0
2020-08-18 14:05:00,94.74,94.8,94.71,94.8,7934.0,91.826,91.8842,91.7969,91.8842,7934.0
2020-08-18 14:10:00,94.82,94.86,94.74,94.82,14678.0,91.9036,91.9423,91.826,91.9036,14678.0
2020-08-18 14:15:00,94.81,94.81,94.62,94.67,6843.0,91.8939,91.8939,91.7097,91.7582,6843.0
2020-08-18 14:20:00,94.67,94.83,94.67,94.83,6522.0,91.7582,91.9133,91.7582,91.9133,6522.0
2020-08-18 14:25:00,94.83,94.85,94.7,94.71,5218.0,91.9133,91.9326,91.7873,91.7969,5218.0
2020-08-18 14:30:00,94.73,94.81,94.71,94.78,6051.0,91.8163,91.8939,91.7969,91.8648,6051.0
2020-08-18 14:35:00,94.8,94.8,94.74,94.8,8830.0,91.8842,91.8842,91.826,91.8842,8830.0
2020-08-18 14:40:00,94.78,94.86,94.74,94.77,17791.0,91.8648,91.9423,91.826,91.8551,17791.0
2020-08-18 14:45:00,94.78,94.85,94.7,94.73,6455.0,91.8648,91.9326,91.7873,91.8163,6455.0
2020-08-18 14:50:00,94.7,94.76,94.69,94.73,3608.0,91.7873,91.8454,91.7776,91.8163,3608.0
2020-08-18 14:55:00,94.73,94.76,94.54,94.54,10215.0,91.8163,91.8454,91.6322,91.6322,10215.0
2020-08-18 15:00:00,94.57,94.58,94.43,94.43,9031.0,91.6612,91.6709,91.5256,91.5256,9031.0
2020-08-18 15:05:00,94.42,94.45,94.36,94.36,12420.0,91.5159,91.5449,91.4577,91.4577,12420.0
2020-08-18 15:10:00,94.39,94.51,94.36,94.51,25948.0,91.4868,91.6031,91.4577,91.6031,25948.0
2020-08-18 15:15:00,94.54,94.57,94.3,94.39,15089.0,91.6322,91.6612,91.3996,91.4868,15089.0
2020-08-18 15:20:00,94.41,94.44,94.35,94.36,7571.0,91.5062,91.5352,91.448,91.4577,7571.0
2020-08-18 15:25:00,94.31,94.53,94.3,94.53,11541.0,91.4092,91.6225,91.3996,91.6225,11541.0
2020-08-18 15:30:00,94.51,94.6,94.5,94.56,8929.0,91.6031,91.6903,91.5934,91.6516,8929.0
2020-08-18 15:35:00,94.56,94.57,94.42,94.43,11997.0,91.6516,91.6612,91.5159,91.5256,11997.0
2020-08-18 15:40:00,94.42,94.44,94.31,94.32,18388.0,91.5159,91.5352,91.4092,91.4189,18388.0
2020-08-18 15:45:00,94.3,94.37,94.23,94.36,22887.0,91.3996,91.4674,91.3317,91.4577,22887.0
2020-08-18 15:50:00,94.35,94.41,94.33,94.33,32430.0,91.448,91.5062,91.4286,91.4286,32430.0
2020-08-18 15:55:00,94.31,94.5,94.31,94.46,74833.0,91.4092,91.5934,91.4092,91.5546,74833.0
2020-08-19 09:30:00,94.91,94.91,94.03,94.3,34718.0,91.9908,91.9908,91.1379,91.3996,34718.0
2020-08-19 09:35:00,94.12,94.66,94.11,94.57,26678.0,91.2251,91.7485,91.2154,91.6612,26678.0
2020-08-19 09:40:00,94.49,95.24,94.49,95.24,16699.0,91.5837,92.3106,91.5837,92.3106,16699.0
2020-08-19 09:45:00,95.19,95.34,95.0,95.11,19365.0,92.2622,92.4076,92.078,92.1846,19365.0
2020-08-19 09:50:00,95.05,95.58,94.93,95.36,23095.0,92.1265,92.6402,92.0102,92.427,23095.0
2020-08-19 09:55:00,95.32,95.71,95.3,95.66,14855.0,92.3882,92.7662,92.3688,92.7177,14855.0
2020-08-19 10:00:00,95.61,95.83,95.52,95.57,13624.0,92.6693,92.8825,92.582,92.6305,13624.0
2020-08-19 10:05:00,95.6,95.85,95.37,95.37,51570.0,92.6596,92.9019,92.4366,92.4366,51570.0
2020-08-19 10:10:00,95.38,95.4,94.98,95.33,8593.0,92.4463,92.4657,92.0586,92.3979,8593.0
2020-08-19 10:15:00,95.35,95.35,94.92,94.96,7320.0,92.4173,92.4173,92.0005,92.0393,7320.0
2020-08-19 10:20:00,94.96,95.19,94.81,95.19,6787.0,92.0393,92.2622,91.8939,92.2622,6787.0
2020-08-19 10:25:00,95.25,95.42,95.17,95.2,6580.0,92.3203,92.4851,92.2428,92.2719,6580.0
2020-08-19 10:30:00,95.1,95.36,95.09,95.09,5311.0,92.1749,92.427,92.1653,92.1653,5311.0
2020-08-19 10:35:00,95.1,95.12,94.97,94.97,9691.0,92.1749,92.1943,92.0489,92.0489,9691.0
2020-08-19 10:40:00,94.99,95.2,94.98,95.16,6277.0,92.0683,92.2719,92.0586,92.2331,6277.0
2020-08-19 10:45:00,95.17,95.27,95.07,95.11,12258.0,92.2428,92.3397,92.1459,92.1846,12258.0
2020-08-19 10:50:00,95.05,95.22,94.99,95.08,9218.0,92.1265,92.2913,92.0683,92.1556,9218.0
2020-08-19 10:55:00,95.07,95.25,95.03,95.03,5236.0,92.1459,92.3203,92.1071,92.1071,5236.0
2020-08-19 11:00:00,94.98,94.98,94.76,94.79,8821.0,92.0586,92.0586,91.8454,91.8745,8821.0
2020-08-19 11:05:00,94.79,94.79,94.56,94.73,7144.0,91.8745,91.8745,91.6516,91.8163,7144.0
2020-08-19 11:10:00,94.71,94.96,94.71,94.83,10674.0,91.7969,92.0393,91.7969,91.9133,10674.0
2020-08-19 11:15:00,94.94,94.94,94.75,94.75,7237.0,92.0199,92.0199,91.8357,91.8357,7237.0
2020-08-19 11:20:00,94.74,95.01,94.74,95.0,4799.0,91.826,92.0877,91.826,92.078,4799.0
2020-08-19 11:25:00,94.97,94.97,94.85,94.94,5794.0,92.0489,92.0489,91.9326,92.0199,5794.0
2020-08-19 11:30:00,94.92,95.01,94.86,94.9,7687.0,92.0005,92.0877,91.9423,91.9811,7687.0
2020-08-19 11:35:00,94.9,94.94,94.76,94.87,8431.0,91.9811,92.0199,91.8454,91.952,8431.0
2020-08-19 11:40:00,94.85,94.87,94.7,94.76,17358.0,91.9326,91.952,91.7873,91.8454,17358.0
2020-08-19 11:45:00,94.8,94.82,94.66,94.7,9332.0,91.8842,91.9036,91.7485,91.7873,9332.0
2020-08-19 11:50:00,94.71,94.75,94.68,94.71,5707.0,91.7969,91.8357,91.7679,91.7969,5707.0
2020-08-19 11:55:00,94.72,94.72,94.5,94.59,22106.0,91.8066,91.8066,91.5934,91.6806,22106.0
2020-08-19 12:00:00,94.57,94.81,94.44,94.78,49698.0,91.6612,91.8939,91.5352,91.8648,49698.0
2020-08-19 12:05:00,94.82,94.86,94.78,94.84,7829.0,91.9036,91.9423,91.8648,91.9229,7829.0
2020-08-19 12:10:00,94.87,94.94,94.83,94.88,2648.0,91.952,92.0199,91.9133,91.9617,2648.0
2020-08-19 12:15:00,94.85,95.04,94.81,94.99,11711.0,91.9326,92.1168,91.8939,92.0683,11711.0
2020-08-19 12:20:00,94.95,95.03,94.94,95.03,2600.0,92.0296,92.1071,92.0199,92.1071,2600.0
2020-08-19 12:25:00,95.0,95.22,95.0,95.22,16714.0,92.078,92.2913,92.078,92.2913,16714.0
2020-08-19 12:30:00,95.24,95.4,95.24,95.4,9652.0,92.3106,92.4657,92.3106,92.4657,9652.0
2020-08-19 12:35:00,95.35,95.41,95.24,95.41,6852.0,92.4173,92.4754,92.3106,92.4754,6852.0
2020-08-19 12:40:00,95.38,95.38,95.18,95.18,19953.0,92.4463,92.4463,92.2525,92.2525,19953.0
2020-08-19 12:45:00,95.18,95.22,95.12,95.17,9889.0,92.2525,92.2913,92.1943,92.2428,9889.0
2020-08-19 12:50:00,95.16,95.16,94.96,95.04,4334.0,92.2331,92.2331,92.0393,92.1168,4334.0
2020-08-19 12:55:00,95.05,95.13,95.03,95.07,6195.0,92.1265,92.204,92.1071,92.1459,6195.0
2020-08-19 13:00:00,95.06,95.1,95.03,95.06,3185.0,92.1362,92.1749,92.1071,92.1362,3185.0
2020-08-19 13:05:00,95.07,95.27,95.07,95.27,6743.0,92.1459,92.3397,92.1459,92.3397,6743.0
2020-08-19 13:10:00,95.27,95.3,95.16,95.21,10061.0,92.3397,92.3688,92.2331,92.2816,10061.0
2020-08-19 13:15:00,95.19,95.41,95.17,95.41,3693.0,92.2622,92.4754,92.2428,92.4754,3693.0
2020-08-19 13:20:00,95.39,95.46,95.3,95.37,12516.0,92.456,92.5239,92.3688,92.4366,12516.0
2020-08-19 13:25:00,95.41,95.41,95.17,95.19,7153.0,92.4754,92.4754,92.2428,92.2622,7153.0
2020-08-19 13:30:00,95.18,95.24,95.09,95.18,6407.0,92.2525,92.3106,92.1653,92.2525,6407.0
2020-08-19 13:35:00,95.2,95.2,94.99,94.99,5585.0,92.2719,92.2719,92.0683,92.0683,5585.0
2020-08-19 13:40:00,94.95,95.03,94.93,94.99,5759.0,92.0296,92.1071,92.0102,92.0683,5759.0
2020-08-19 13:45:00,95.01,95.05,94.96,95.05,3916.0,92.0877,92.1265,92.0393,92.1265,3916.0
2020-08-19 13:50:00,95.02,95.02,94.88,94.93,3938.0,92.0974,92.0974,91.9617,92.0102,3938.0
2020-08-19 13:55:00,94.92,94.99,94.81,94.99,7003.0,92.0005,92.0683,91.8939,92.0683,7003.0
2020-08-19 14:00:00,95.02,95.04,94.88,95.01,6034.0,92.0974,92.1168,91.9617,92.0877,6034.0
2020-08-19 14:05:00,95.03,95.04,94.83,94.91,6638.0,92.1071,92.1168,91.9133,91.9908,6638.0
2020-08-19 14:10:00,94.89,94.89,94.8,94.83,23492.0,91.9714,91.9714,91.8842,91.9133,23492.0
2020-08-19 14:15:00,94.82,94.87,94.33,94.42,26757.0,91.9036,91.952,91.4286,91.5159,26757.0
2020-08-19 14:20:00,94.42,94.53,94.28,94.34,21493.0,91.5159,91.6225,91.3802,91.4383,21493.0
2020-08-19 14:25:00,94.37,94.55,94.1,94.15,12991.0,91.4674,91.6419,91.2057,91.2542,12991.0
2020-08-19 14:30:00,94.18,94.23,94.12,94.13,9225.0,91.2832,91.3317,91.2251,91.2348,9225.0
2020-08-19 14:35:00,94.1,94.15,93.98,94.09,14000.0,91.2057,91.2542,91.0894,91.196,14000.0
2020-08-19 14:40:00,94.05,94.1,93.96,94.02,14996.0,91.1572,91.2057,91.07,91.1282,14996.0
2020-08-19 14:45:00,94.04,94.3,94.04,94.24,9297.0,91.1476,91.3996,91.1476,91.3414,9297.0
2020-08-19 14:50:00,94.29,94.36,94.23,94.27,5942.0,91.3899,91.4577,91.3317,91.3705,5942.0
2020-08-19 14:55:00,94.29,94.36,94.29,94.33,4862.0,91.3899,91.4577,91.3899,91.4286,4862.0
2020-08-19 15:00:00,94.31,94.39,94.28,94.33,6650.0,91.4092,91.4868,91.3802,91.4286,6650.0
2020-08-19 15:05:00,94.33,94.43,94.22,94.22,4474.0,91.4286,91.5256,91.322,91.322,4474.0
2020-08-19 15:10:00,94.27,94.31,94.15,94.19,5670.0,91.3705,91.4092,91.2542,91.2929,5670.0
2020-08-19 15:15:00,94.21,94.23,94.08,94.15,7024.0,91.3123,91.3317,91.1863,91.2542,7024.0
2020-08-19 15:20:00,94.2,94.2,94.05,94.07,9973.0,91.3026,91.3026,91.1572,91.1766,9973.0
2020-08-19 15:25:00,94.04,94.15,94.03,94.11,10625.0,91.1476,91.2542,91.1379,91.2154,10625.0
2020-08-19 15:30:00,94.09,94.12,93.97,94.06,11771.0,91.196,91.2251,91.0797,91.1669,11771.0
2020-08-19 15:35:00,94.07,94.16,94.02,94.06,11574.0,91.1766,91.2639,91.1282,91.1669,11574.0
2020-08-19 15:40:00,94.05,94.05,93.9,93.95,23097.0,91.1572,91.1572,91.0119,91.0603,23097.0
2020-08-19 15:45:00,93.96,93.98,93.69,93.73,27247.0,91.07,91.0894,90.8083,90.8471,27247.0
2020-08-19 15:50:00,93.74,93.94,93.67,93.92,35249.0,90.8568,91.0506,90.7889,91.0312,35249.0
2020-08-19 15:55:00,93.93,94.03,93.8,94.03,76691.0,91.0409,91.1379,90.9149,91.1379,76691.0
2020-08-20 09:30:00,92.85,93.15,92.12,92.73,83114.0,89.9942,90.2849,89.2866,89.8778,83114.0
2020-08-20 09:35:00,92.81,92.99,92.32,92.32,20296.0,89.9554,90.1298,89.4805,89.4805,20296.0
2020-08-20 09:40:00,92.37,92.72,92.32,92.42,31818.0,89.5289,89.8682,89.4805,89.5774,31818.0
2020-08-20 09:45:00,92.37,92.5,92.25,92.48,28178.0,89.5289,89.6549,89.4126,89.6355,28178.0
2020-08-20 09:50:00,92.48,92.71,92.43,92.69,47934.0,89.6355,89.8585,89.5871,89.8391,47934.0
2020-08-20 09:55:00,92.68,92.69,92.23,92.23,21853.0,89.8294,89.8391,89.3932,89.3932,21853.0
2020-08-20 10:00:00,92.21,92.71,92.07,92.71,26515.0,89.3738,89.8585,89.2381,89.8585,26515.0
2020-08-20 10:05:00,92.69,93.22,92.69,93.17,74651.0,89.8391,90.3528,89.8391,90.3043,74651.0
2020-08-20 10:10:00,93.14,93.74,93.14,93.72,25586.0,90.2752,90.8568,90.2752,90.8374,25586.0
2020-08-20 10:15:00,93.72,93.96,93.62,93.86,15568.0,90.8374,91.07,90.7405,90.9731,15568.0
2020-08-20 10:20:00,93.91,94.05,93.78,93.84,15874.0,91.0215,91.1572,90.8955,90.9537,15874.0
2020-08-20 10:25:00,93.89,94.04,93.83,93.85,8309.0,91.0022,91.1476,90.944,90.9634,8309.0
2020-08-20 10:30:00,93.87,93.95,93.63,93.63,8669.0,90.9828,91.0603,90.7502,90.7502,8669.0
2020-08-20 10:35:00,93.71,93.95,93.64,93.89,8598.0,90.8277,91.0603,90.7599,91.0022,8598.0
2020-08-20 10:40:00,93.85,93.98,93.78,93.82,21460.0,90.9634,91.0894,90.8955,90.9343,21460.0
2020-08-20 10:45:00,93.8,93.85,93.77,93.84,2839.0,90.9149,90.9634,90.8859,90.9537,2839.0
2020-08-20 10:50:00,93.84,94.26,93.79,94.24,20627.0,90.9537,91.3608,90.9052,91.3414,20627.0
2020-08-20 10:55:00,94.24,94.25,93.99,94.04,16204.0,91.3414,91.3511,91.0991,91.1476,16204.0
2020-08-20 11:00:00,94.05,94.3,94.05,94.17,89698.0,91.1572,91.3996,91.1572,91.2736,89698.0
2020-08-20 11:05:00,94.17,94.42,94.15,94.41,10427.0,91.2736,91.5159,91.2542,91.5062,10427.0
2020-08-20 11:10:00,94.42,94.66,94.36,94.6,32364.0,91.5159,91.7485,91.4577,91.6903,32364.0
2020-08-20 11:15:00,94.6,94.76,94.53,94.55,21601.0,91.6903,91.8454,91.6225,91.6419,21601.0
2020-08-20 11:20:00,94.57,94.67,94.55,94.66,11588.0,91.6612,91.7582,91.6419,91.7485,11588.0
2020-08-20 11:25:00,94.67,94.73,94.51,94.65,14069.0,91.7582,91.8163,91.6031,91.7388,14069.0
2020-08-20 11:30:00,94.64,94.73,94.6,94.66,7942.0,91.7291,91.8163,91.6903,91.7485,7942.0
2020-08-20 11:35:00,94.69,94.89,94.69,94.81,10937.0,91.7776,91.9714,91.7776,91.8939,10937.0
2020-08-20 11:40:00,94.84,95.03,94.81,94.98,23633.0,91.9229,92.1071,91.8939,92.0586,23633.0
2020-08-20 11:45:00,94.98,95.12,94.78,95.12,45696.0,92.0586,92.1943,91.8648,92.1943,45696.0
2020-08-20 11:50:00,95.11,95.14,94.94,95.09,17977.0,92.1846,92.2137,92.0199,92.1653,17977.0
2020-08-20 11:55:00,95.06,95.3,95.06,95.16,25123.0,92.1362,92.3688,92.1362,92.2331,25123.0
2020-08-20 12:00:00,95.16,95.25,95.06,95.24,18029.0,92.2331,92.3203,92.1362,92.3106,18029.0
2020-08-20 12:05:00,95.22,95.44,95.14,95.33,42050.0,92.2913,92.5045,92.2137,92.3979,42050.0
2020-08-20 12:10:00,95.34,95.34,95.01,95.13,25079.0,92.4076,92.4076,92.0877,92.204,25079.0
2020-08-20 12:15:00,95.12,95.12,94.89,94.92,24562.0,92.1943,92.1943,91.9714,92.0005,24562.0
2020-08-20 12:20:00,94.89,95.04,94.82,94.86,11521.0,91.9714,92.1168,91.9036,91.9423,11521.0
2020-08-20 12:25:00,94.83,94.97,94.76,94.94,7881.0,91.9133,92.0489,91.8454,92.0199,7881.0
2020-08-20 12:30:00,94.94,95.08,94.86,94.91,10936.0,92.0199,92.1556,91.9423,91.9908,10936.0
2020-08-20 12:35:00,94.94,94.94,94.72,94.86,7572.0,92.0199,92.0199,91.8066,91.9423,7572.0
2020-08-20 12:40:00,94.89,95.39,94.87,95.35,25108.0,91.9714,92.456,91.952,92.4173,25108.0
2020-08-20 12:45:00,95.35,95.4,95.09,95.24,8140.0,92.4173,92.4657,92.1653,92.3106,8140.0
2020-08-20 12:50:00,95.25,95.35,95.02,95.11,11713.0,92.3203,92.4173,92.0974,92.1846,11713.0
2020-08-20 12:55:00,95.12,95.17,94.92,95.17,6844.0,92.1943,92.2428,92.0005,92.2428,6844.0
2020-08-20 13:00:00,95.18,95.55,95.1,95.47,27607.0,92.2525,92.6111,92.1749,92.5336,27607.0
2020-08-20 13:05:00,95.45,95.46,95.19,95.19,4595.0,92.5142,92.5239,92.2622,92.2622,4595.0
2020-08-20 13:10:00,95.27,95.28,95.11,95.15,9796.0,92.3397,92.3494,92.1846,92.2234,9796.0
2020-08-20 13:15:00,95.17,95.21,95.08,95.09,5018.0,92.2428,92.2816,92.1556,92.1653,5018.0
2020-08-20 13:20:00,95.11,95.48,95.09,95.41,21456.0,92.1846,92.5433,92.1653,92.4754,21456.0
2020-08-20 13:25:00,95.42,95.63,95.24,95.31,19421.0,92.4851,92.6886,92.3106,92.3785,19421.0
2020-08-20 13:30:00,95.3,95.32,95.22,95.31,5671.0,92.3688,92.3882,92.2913,92.3785,5671.0
2020-08-20 13:35:00,95.33,95.38,95.27,95.29,5158.0,92.3979,92.4463,92.3397,92.3591,5158.0
2020-08-20 13:40:00,95.3,95.33,95.16,95.17,8767.0,92.3688,92.3979,92.2331,92.2428,8767.0
2020-08-20 13:45:00,95.13,95.13,95.08,95.12,3350.0,92.204,92.204,92.1556,92.1943,3350.0
2020-08-20 13:50:00,95.13,95.27,95.12,95.15,9720.0,92.204,92.3397,92.1943,92.2234,9720.0
2020-08-20 13:55:00,95.16,95.16,94.99,95.08,6781.0,92.2331,92.2331,92.0683,92.1556,6781.0
2020-08-20 14:00:00,95.08,95.26,95.04,95.16,8218.0,92.1556,92.33,92.1168,92.2331,8218.0
2020-08-20 14:05:00,95.15,95.3,95.15,95.24,8446.0,92.2234,92.3688,92.2234,92.3106,8446.0
2020-08-20 14:10:00,95.23,95.23,95.03,95.11,9284.0,92.3009,92.3009,92.1071,92.1846,9284.0
2020-08-20 14:15:00,95.08,95.09,94.91,94.93,11243.0,92.1556,92.1653,91.9908,92.0102,11243.0
2020-08-20 14:20:00,94.93,95.07,94.92,94.93,19682.0,92.0102,92.1459,92.0005,92.0102,19682.0
2020-08-20 14:25:00,94.93,95.09,94.92,95.05,5417.0,92.0102,92.1653,92.0005,92.1265,5417.0
2020-08-20 14:30:00,95.06,95.09,94.83,94.83,27903.0,92.1362,92.1653,91.9133,91.9133,27903.0
2020-08-20 14:35:00,94.82,94.87,94.75,94.83,9387.0,91.9036,91.952,91.8357,91.9133,9387.0
2020-08-20 14:40:00,94.84,94.89,94.63,94.64,12748.0,91.9229,91.9714,91.7194,91.7291,12748.0
2020-08-20 14:45:00,94.64,94.69,94.57,94.63,13417.0,91.7291,91.7776,91.6612,91.7194,13417.0
2020-08-20 14:50:00,94.6,94.68,94.49,94.55,34648.0,91.6903,91.7679,91.5837,91.6419,34648.0
2020-08-20 14:55:00,94.56,94.56,94.4,94.43,9403.0,91.6516,91.6516,91.4965,91.5256,9403.0
2020-08-20 15:00:00,94.48,94.75,94.48,94.72,12346.0,91.574,91.8357,91.574,91.8066,12346.0
2020-08-20 15:05:00,94.75,94.88,94.66,94.68,14937.0,91.8357,91.9617,91.7485,91.7679,14937.0
2020-08-20 15:10:00,94.69,94.71,94.61,94.61,10181.0,91.7776,91.7969,91.7,91.7,10181.0
2020-08-20 15:15:00,94.63,94.75,94.52,94.52,9662.0,91.7194,91.8357,91.6128,91.6128,9662.0
2020-08-20 15:20:00,94.53,94.56,94.32,94.4,15693.0,91.6225,91.6516,91.4189,91.4965,15693.0
2020-08-20 15:25:00,94.4,94.42,94.29,94.38,11468.0,91.4965,91.5159,91.3899,91.4771,11468.0
2020-08-20 15:30:00,94.35,94.35,94.08,94.15,35290.0,91.448,91.448,91.1863,91.2542,35290.0
2020-08-20 15:35:00,94.14,94.27,94.08,94.12,18701.0,91.2445,91.3705,91.1863,91.2251,18701.0
2020-08-20 15:40:00,94.13,94.3,94.12,94.21,23762.0,91.2348,91.3996,91.2251,91.3123,23762.0
2020-08-20 15:45:00,94.2,94.32,94.15,94.21,27354.0,91.3026,91.4189,91.2542,91.3123,27354.0
2020-08-20 15:50:00,94.15,94.2,94.0,94.07,59973.0,91.2542,91.3026,91.1088,91.1766,59973.0
2020-08-20 15:55:00,94.06,94.12,93.98,94.06,97654.0,91.1669,91.2251,91.0894,91.1669,97654.0
2020-08-21 09:30:00,93.77,94.8,93.5,94.6,95935.0,90.8859,91.8842,90.6242,91.6903,95935.0
2020-08-21 09:35:00,94.62,94.62,93.9,94.36,18700.0,91.7097,91.7097,91.0119,91.4577,18700.0
2020-08-21 09:40:00,94.47,94.61,94.19,94.61,13179.0,91.5643,91.7,91.2929,91.7,13179.0
2020-08-21 09:45:00,94.66,96.15,94.62,96.15,53156.0,91.7485,93.1927,91.7097,93.1927,53156.0
2020-08-21 09:50:00,96.1,96.1,95.51,95.65,39026.0,93.1442,93.1442,92.5723,92.708,39026.0
2020-08-21 09:55:00,95.67,95.87,95.34,95.37,18328.0,92.7274,92.9213,92.4076,92.4366,18328.0
2020-08-21 10:00:00,95.31,95.58,95.21,95.42,23480.0,92.3785,92.6402,92.2816,92.4851,23480.0
2020-08-21 10:05:00,95.51,95.6,95.37,95.52,16630.0,92.5723,92.6596,92.4366,92.582,16630.0
2020-08-21 10:10:00,95.52,95.69,95.36,95.43,10711.0,92.582,92.7468,92.427,92.4948,10711.0
2020-08-21 10:15:00,95.48,95.57,95.36,95.49,7149.0,92.5433,92.6305,92.427,92.553,7149.0
2020-08-21 10:20:00,95.5,95.5,95.35,95.36,9429.0,92.5626,92.5626,92.4173,92.427,9429.0
2020-08-21 10:25:00,95.36,95.59,95.22,95.54,20296.0,92.427,92.6499,92.2913,92.6014,20296.0
2020-08-21 10:30:00,95.53,95.56,95.35,95.38,9417.0,92.5917,92.6208,92.4173,92.4463,9417.0
2020-08-21 10:35:00,95.35,95.77,95.34,95.76,21010.0,92.4173,92.8243,92.4076,92.8146,21010.0
2020-08-21 10:40:00,95.78,96.19,95.66,96.14,24170.0,92.834,93.2314,92.7177,93.183,24170.0
2020-08-21 10:45:00,96.17,96.3,96.06,96.18,39395.0,93.212,93.338,93.1054,93.2217,39395.0
2020-08-21 10:50:00,96.2,96.89,96.05,96.88,87298.0,93.2411,93.9099,93.0957,93.9002,87298.0
2020-08-21 10:55:00,96.84,96.84,96.53,96.62,16376.0,93.8614,93.8614,93.561,93.6482,16376.0
2020-08-21 11:00:00,96.64,96.72,96.35,96.49,14114.0,93.6676,93.7451,93.3865,93.5222,14114.0
2020-08-21 11:05:00,96.52,96.69,96.52,96.59,10416.0,93.5513,93.716,93.5513,93.6191,10416.0
2020-08-21 11:10:00,96.63,96.67,96.47,96.56,12201.0,93.6579,93.6967,93.5028,93.59,12201.0
2020-08-21 11:15:00,96.53,96.57,96.4,96.4,16882.0,93.561,93.5997,93.435,93.435,16882.0
2020-08-21 11:20:00,96.4,96.75,96.38,96.68,40603.0,93.435,93.7742,93.4156,93.7064,40603.0
2020-08-21 11:25:00,96.69,96.88,96.61,96.86,29690.0,93.716,93.9002,93.6385,93.8808,29690.0
2020-08-21 11:30:00,96.85,97.03,96.8,96.82,43096.0,93.8711,94.0456,93.8227,93.842,43096.0
2020-08-21 11:35:00,96.81,96.92,96.4,96.46,20885.0,93.8324,93.939,93.435,93.4931,20885.0
2020-08-21 11:40:00,96.43,96.46,96.2,96.22,7992.0,93.464,93.4931,93.2411,93.2605,7992.0
2020-08-21 11:45:00,96.2,96.24,95.91,95.93,12553.0,93.2411,93.2799,92.96,92.9794,12553.0
2020-08-21 11:50:00,95.93,96.01,95.9,95.98,6533.0,92.9794,93.057,92.9503,93.0279,6533.0
2020-08-21 11:55:00,96.02,96.02,95.7,95.7,18707.0,93.0667,93.0667,92.7565,92.7565,18707.0
2020-08-21 12:00:00,95.71,95.71,95.53,95.65,8590.0,92.7662,92.7662,92.5917,92.708,8590.0
2020-08-21 12:05:00,95.67,95.82,95.65,95.67,7151.0,92.7274,92.8728,92.708,92.7274,7151.0
2020-08-21 12:10:00,95.65,95.69,95.56,95.67,5908.0,92.708,92.7468,92.6208,92.7274,5908.0
2020-08-21 12:15:00,95.68,95.69,95.54,95.61,9703.0,92.7371,92.7468,92.6014,92.6693,9703.0
2020-08-21 12:20:00,95.63,95.63,95.5,95.63,8232.0,92.6886,92.6886,92.5626,92.6886,8232.0
2020-08-21 12:25:00,95.63,95.79,95.59,95.71,6030.0,92.6886,92.8437,92.6499,92.7662,6030.0
2020-08-21 12:30:00,95.73,95.81,95.7,95.74,5115.0,92.7856,92.8631,92.7565,92.7953,5115.0
2020-08-21 12:35:00,95.75,95.75,95.51,95.52,9223.0,92.805,92.805,92.5723,92.582,9223.0
2020-08-21 12:40:00,95.55,95.74,95.53,95.72,8824.0,92.6111,92.7953,92.5917,92.7759,8824.0
2020-08-21 12:45:00,95.72,95.92,95.7,95.91,5741.0,92.7759,92.9697,92.7565,92.96,5741.0
2020-08-21 12:50:00,95.92,95.93,95.8,95.8,3926.0,92.9697,92.9794,92.8534,92.8534,3926.0
2020-08-21 12:55:00,95.83,95.89,95.67,95.72,6950.0,92.8825,92.9406,92.7274,92.7759,6950.0
2020-08-21 13:00:00,95.72,95.78,95.64,95.78,8522.0,92.7759,92.834,92.6983,92.834,8522.0
2020-08-21 13:05:00,95.8,95.88,95.8,95.88,6339.0,92.8534,92.931,92.8534,92.931,6339.0
2020-08-21 13:10:00,95.86,95.92,95.84,95.92,3752.0,92.9116,92.9697,92.8922,92.9697,3752.0
2020-08-21 13:15:00,95.95,96.0,95.89,95.89,6750.0,92.9988,93.0473,92.9406,92.9406,6750.0
2020-08-21 13:20:00,95.84,95.86,95.73,95.86,8265.0,92.8922,92.9116,92.7856,92.9116,8265.0
2020-08-21 13:25:00,95.84,95.95,95.81,95.87,12280.0,92.8922,92.9988,92.8631,92.9213,12280.0
2020-08-21 13:30:00,95.84,95.96,95.81,95.92,6321.0,92.8922,93.0085,92.8631,92.9697,6321.0
2020-08-21 13:35:00,95.92,96.1,95.89,96.06,10640.0,92.9697,93.1442,92.9406,93.1054,10640.0
2020-08-21 13:40:00,96.05,96.19,95.97,96.19,6084.0,93.0957,93.2314,93.0182,93.2314,6084.0
2020-08-21 13:45:00,96.16,96.19,96.08,96.08,11695.0,93.2023,93.2314,93.1248,93.1248,11695.0
2020-08-21 13:50:00,96.07,96.07,96.03,96.06,3008.0,93.1151,93.1151,93.0763,93.1054,3008.0
2020-08-21 13:55:00,96.07,96.07,95.92,95.92,6000.0,93.1151,93.1151,92.9697,92.9697,6000.0
2020-08-21 14:00:00,95.94,96.01,95.9,95.95,6423.0,92.9891,93.057,92.9503,92.9988,6423.0
2020-08-21 14:05:00,95.96,96.05,95.93,96.01,6715.0,93.0085,93.0957,92.9794,93.057,6715.0
2020-08-21 14:10:00,96.02,96.09,95.99,96.08,5681.0,93.0667,93.1345,93.0376,93.1248,5681.0
2020-08-21 14:15:00,96.09,96.16,96.06,96.11,5037.0,93.1345,93.2023,93.1054,93.1539,5037.0
2020-08-21 14:20:00,96.11,96.21,96.08,96.2,4005.0,93.1539,93.2508,93.1248,93.2411,4005.0
2020-08-21 14:25:00,96.19,96.25,96.1,96.12,6759.0,93.2314,93.2896,93.1442,93.1636,6759.0
2020-08-21 14:30:00,96.13,96.36,96.13,96.2,13795.0,93.1733,93.3962,93.1733,93.2411,13795.0
2020-08-21 14:35:00,96.19,96.21,96.07,96.07,6946.0,93.2314,93.2508,93.1151,93.1151,6946.0
2020-08-21 14:40:00,96.05,96.11,95.95,95.95,7788.0,93.0957,93.1539,92.9988,92.9988,7788.0
2020-08-21 14:45:00,95.92,95.92,95.67,95.67,32958.0,92.9697,92.9697,92.7274,92.7274,32958.0
2020-08-21 14:50:00,95.76,95.87,95.7,95.86,7669.0,92.8146,92.9213,92.7565,92.9116,7669.0
2020-08-21 14:55:00,95.84,95.85,95.77,95.78,5954.0,92.8922,92.9019,92.8243,92.834,5954.0
2020-08-21 15:00:00,95.78,95.95,95.75,95.84,11704.0,92.834,92.9988,92.805,92.8922,11704.0
2020-08-21 15:05:00,95.84,95.92,95.84,95.91,5920.0,92.8922,92.9697,92.8922,92.96,5920.0
2020-08-21 15:10:00,95.92,95.92,95.77,95.79,8407.0,92.9697,92.9697,92.8243,92.8437,8407.0
2020-08-21 15:15:00,95.8,95.81,95.72,95.72,13265.0,92.8534,92.8631,92.7759,92.7759,13265.0
2020-08-21 15:20:00,95.69,95.77,95.69,95.74,11470.0,92.7468,92.8243,92.7468,92.7953,11470.0
2020-08-21 15:25:00,95.74,95.75,95.58,95.59,13438.0,92.7953,92.805,92.6402,92.6499,13438.0
2020-08-21 15:30:00,95.58,95.58,95.4,95.43,14210.0,92.6402,92.6402,92.4657,92.4948,14210.0
2020-08-21 15:35:00,95.47,95.51,95.34,95.36,17065.0,92.5336,92.5723,92.4076,92.427,17065.0
2020-08-21 15:40:00,95.36,95.38,95.28,95.34,21745.0,92.427,92.4463,92.3494,92.4076,21745.0
2020-08-21 15:45:00,95.34,95.35,95.22,95.26,50172.0,92.4076,92.4173,92.2913,92.33,50172.0
2020-08-21 15:50:00,95.25,95.28,95.16,95.2,72945.0,92.3203,92.3494,92.2331,92.2719,72945.0
2020-08-21 15:55:00,95.2,95.35,95.19,95.27,162644.0,92.2719,92.4173,92.2622,92.3397,162644.0
2020-08-24 09:30:00,96.1,96.89,95.89,95.89,65993.0,93.1442,93.9099,92.9406,92.9406,65993.0
2020-08-24 09:35:00,95.96,95.96,95.3,95.35,29723.0,93.0085,93.0085,92.3688,92.4173,29723.0
2020-08-24 09:40:00,95.31,95.56,95.0,95.51,39438.0,92.3785,92.6208,92.078,92.5723,39438.0
2020-08-24 09:45:00,95.5,95.78,95.35,95.76,20289.0,92.5626,92.834,92.4173,92.8146,20289.0
2020-08-24 09:50:00,95.81,96.26,95.67,96.18,38074.0,92.8631,93.2993,92.7274,93.2217,38074.0
2020-08-24 09:55:00,96.24,96.45,96.15,96.24,42810.0,93.2799,93.4834,93.1927,93.2799,42810.0
2020-08-24 10:00:00,96.25,96.72,96.19,96.72,45602.0,93.2896,93.7451,93.2314,93.7451,45602.0
2020-08-24 10:05:00,96.71,97.55,96.71,97.55,39949.0,93.7354,94.5496,93.7354,94.5496,39949.0
2020-08-24 10:10:00,97.57,97.81,97.42,97.43,168896.0,94.569,94.8016,94.4236,94.4333,168896.0
2020-08-24 10:15:00,97.45,97.73,97.08,97.44,42946.0,94.4527,94.7241,94.094,94.443,42946.0
2020-08-24 10:20:00,97.45,97.89,97.45,97.69,30853.0,94.4527,94.8791,94.4527,94.6853,30853.0
2020-08-24 10:25:00,97.71,97.76,97.34,97.47,32490.0,94.7047,94.7531,94.3461,94.4721,32490.0
2020-08-24 10:30:00,97.5,98.2,97.45,97.93,66213.0,94.5011,95.1796,94.4527,94.9179,66213.0
2020-08-24 10:35:00,97.97,98.2,97.8,98.1,23446.0,94.9567,95.1796,94.7919,95.0827,23446.0
2020-08-24 10:40:00,98.11,98.4,97.95,97.96,30574.0,95.0924,95.3734,94.9373,94.947,30574.0
2020-08-24 10:45:00,97.94,97.95,97.6,97.92,26394.0,94.9276,94.9373,94.5981,94.9082,26394.0
2020-08-24 10:50:00,97.93,98.08,97.89,98.03,22567.0,94.9179,95.0633,94.8791,95.0148,22567.0
2020-08-24 10:55:00,98.02,98.57,97.93,98.01,79299.0,95.0051,95.5382,94.9179,94.9954,79299.0
2020-08-24 11:00:00,97.97,98.04,97.57,97.6,23349.0,94.9567,95.0245,94.569,94.5981,23349.0
2020-08-24 11:05:00,97.55,97.67,97.38,97.41,27232.0,94.5496,94.6659,94.3848,94.4139,27232.0
2020-08-24 11:10:00,97.39,97.74,97.38,97.53,18712.0,94.3945,94.7337,94.3848,94.5302,18712.0
2020-08-24 11:15:00,97.53,97.56,97.34,97.47,14646.0,94.5302,94.5593,94.3461,94.4721,14646.0
2020-08-24 11:20:00,97.44,97.63,97.4,97.56,13729.0,94.443,94.6271,94.4042,94.5593,13729.0
2020-08-24 11:25:00,97.57,97.78,97.54,97.75,24662.0,94.569,94.7725,94.5399,94.7434,24662.0
2020-08-24 11:30:00,97.77,98.05,97.76,98.01,32702.0,94.7628,95.0342,94.7531,94.9954,32702.0
2020-08-24 11:35:00,98.01,98.1,97.78,97.89,21606.0,94.9954,95.0827,94.7725,94.8791,21606.0
2020-08-24 11:40:00,97.82,97.95,97.65,97.79,17278.0,94.8113,94.9373,94.6465,94.7822,17278.0
2020-08-24 11:45:00,97.78,97.84,97.7,97.79,9050.0,94.7725,94.8307,94.695,94.7822,9050.0
2020-08-24 11:50:00,97.8,97.94,97.68,97.9,14572.0,94.7919,94.9276,94.6756,94.8888,14572.0
2020-08-24 11:55:00,97.92,97.96,97.72,97.78,11629.0,94.9082,94.947,94.7144,94.7725,11629.0
2020-08-24 12:00:00,97.75,97.91,97.75,97.85,12570.0,94.7434,94.8985,94.7434,94.8404,12570.0
2020-08-24 12:05:00,97.86,98.37,97.86,98.06,38030.0,94.8501,95.3444,94.8501,95.0439,38030.0
2020-08-24 12:10:00,98.07,98.27,98.02,98.06,10405.0,95.0536,95.2474,95.0051,95.0439,10405.0
2020-08-24 12:15:00,98.0,98.09,97.81,97.84,13867.0,94.9858,95.073,94.8016,94.8307,13867.0
2020-08-24 12:20:00,97.81,97.88,97.7,97.78,17361.0,94.8016,94.8694,94.695,94.7725,17361.0
2020-08-24 12:25:00,97.78,97.88,97.71,97.78,10047.0,94.7725,94.8694,94.7047,94.7725,10047.0
2020-08-24 12:30:00,97.78,97.83,97.74,97.78,12416.0,94.7725,94.821,94.7337,94.7725,12416.0
2020-08-24 12:35:00,97.78,97.85,97.73,97.76,6766.0,94.7725,94.8404,94.7241,94.7531,6766.0
2020-08-24 12:40:00,97.79,97.81,97.59,97.59,13609.0,94.7822,94.8016,94.5884,94.5884,13609.0
2020-08-24 12:45:00,97.59,97.6,97.42,97.45,9416.0,94.5884,94.5981,94.4236,94.4527,9416.0
2020-08-24 12:50:00,97.48,97.59,97.4,97.41,24619.0,94.4817,94.5884,94.4042,94.4139,24619.0
2020-08-24 12:55:00,97.41,97.41,97.01,97.02,28783.0,94.4139,94.4139,94.0262,94.0359,28783.0
2020-08-24 13:00:00,97.05,97.31,96.95,96.99,18658.0,94.065,94.317,93.968,94.0068,18658.0
2020-08-24 13:05:00,97.02,97.08,96.88,96.95,10744.0,94.0359,94.094,93.9002,93.968,10744.0
2020-08-24 13:10:00,96.9,96.91,96.64,96.65,12198.0,93.9196,93.9293,93.6676,93.6773,12198.0
2020-08-24 13:15:00,96.67,96.82,96.65,96.78,12000.0,93.6967,93.842,93.6773,93.8033,12000.0
2020-08-24 13:20:00,96.78,96.79,96.7,96.76,14899.0,93.8033,93.813,93.7257,93.7839,14899.0
2020-08-24 13:25:00,96.76,97.03,96.75,97.02,16400.0,93.7839,94.0456,93.7742,94.0359,16400.0
2020-08-24 13:30:00,97.04,97.08,96.81,96.82,9041.0,94.0553,94.094,93.8324,93.842,9041.0
2020-08-24 13:35:00,96.83,96.83,96.64,96.74,10309.0,93.8517,93.8517,93.6676,93.7645,10309.0
2020-08-24 13:40:00,96.74,97.02,96.65,96.98,10370.0,93.7645,94.0359,93.6773,93.9971,10370.0
2020-08-24 13:45:00,97.02,97.03,96.71,96.72,8808.0,94.0359,94.0456,93.7354,93.7451,8808.0
2020-08-24 13:50:00,96.73,96.77,96.68,96.76,13896.0,93.7548,93.7936,93.7064,93.7839,13896.0
2020-08-24 13:55:00,96.77,96.94,96.76,96.83,7726.0,93.7936,93.9584,93.7839,93.8517,7726.0
2020-08-24 14:00:00,96.82,96.84,96.67,96.69,13770.0,93.842,93.8614,93.6967,93.716,13770.0
2020-08-24 14:05:00,96.66,96.73,96.63,96.69,11921.0,93.687,93.7548,93.6579,93.716,11921.0
2020-08-24 14:10:00,96.7,96.77,96.58,96.6,11766.0,93.7257,93.7936,93.6094,93.6288,11766.0
2020-08-24 14:15:00,96.6,96.81,96.58,96.8,21188.0,93.6288,93.8324,93.6094,93.8227,21188.0
2020-08-24 14:20:00,96.82,96.94,96.73,96.73,15640.0,93.842,93.9584,93.7548,93.7548,15640.0
2020-08-24 14:25:00,96.76,96.83,96.68,96.83,6074.0,93.7839,93.8517,93.7064,93.8517,6074.0
2020-08-24 14:30:00,96.79,96.82,96.61,96.68,12099.0,93.813,93.842,93.6385,93.7064,12099.0
2020-08-24 14:35:00,96.72,96.83,96.68,96.82,4808.0,93.7451,93.8517,93.7064,93.842,4808.0
2020-08-24 14:40:00,96.77,96.97,96.77,96.92,14487.0,93.7936,93.9874,93.7936,93.939,14487.0
2020-08-24 14:45:00,96.91,97.07,96.9,97.03,12565.0,93.9293,94.0844,93.9196,94.0456,12565.0
2020-08-24 14:50:00,97.05,97.09,96.77,96.81,7876.0,94.065,94.1037,93.7936,93.8324,7876.0
2020-08-24 14:55:00,96.83,96.92,96.74,96.75,11505.0,93.8517,93.939,93.7645,93.7742,11505.0
2020-08-24 15:00:00,96.75,96.77,96.63,96.63,13119.0,93.7742,93.7936,93.6579,93.6579,13119.0
2020-08-24 15:05:00,96.63,96.91,96.56,96.83,28012.0,93.6579,93.9293,93.59,93.8517,28012.0
2020-08-24 15:10:00,96.81,97.14,96.81,97.13,33679.0,93.8324,94.1522,93.8324,94.1425,33679.0
2020-08-24 15:15:00,97.14,97.48,97.14,97.31,66603.0,94.1522,94.4817,94.1522,94.317,66603.0
2020-08-24 15:20:00,97.3,97.4,97.2,97.38,29003.0,94.3073,94.4042,94.2104,94.3848,29003.0
2020-08-24 15:25:00,97.37,97.49,97.35,97.45,14018.0,94.3751,94.4914,94.3557,94.4527,14018.0
2020-08-24 15:30:00,97.44,97.57,97.39,97.56,19297.0,94.443,94.569,94.3945,94.5593,19297.0
2020-08-24 15:35:00,97.54,97.55,97.43,97.45,20762.0,94.5399,94.5496,94.4333,94.4527,20762.0
2020-08-24 15:40:00,97.45,97.52,97.26,97.41,43335.0,94.4527,94.5205,94.2685,94.4139,43335.0
2020-08-24 15:45:00,97.43,97.66,97.4,97.61,23016.0,94.4333,94.6562,94.4042,94.6077,23016.0
2020-08-24 15:50:00,97.62,97.71,97.55,97.71,45992.0,94.6174,94.7047,94.5496,94.7047,45992.0
2020-08-24 15:55:00,97.69,97.9,97.66,97.87,73462.0,94.6853,94.8888,94.6562,94.8597,73462.0
2020-08-25 09:30:00,98.97,100.38,98.8,99.26,130242.0,95.9259,97.2925,95.7611,96.207,130242.0
2020-08-25 09:35:00,99.35,99.43,98.36,98.83,43144.0,96.2942,96.3718,95.3347,95.7902,43144.0
2020-08-25 09:40:00,98.82,99.15,98.13,98.14,62227.0,95.7805,96.1004,95.1118,95.1214,62227.0
2020-08-25 09:45:00,98.2,100.1,98.16,99.99,69847.0,95.1796,97.0212,95.1408,96.9145,69847.0
2020-08-25 09:50:00,100.0,100.22,99.7,99.86,44896.0,96.9242,97.1375,96.6335,96.7885,44896.0
2020-08-25 09:55:00,99.85,100.15,99.49,99.49,37805.0,96.7788,97.0696,96.4299,96.4299,37805.0
2020-08-25 10:00:00,99.45,99.68,99.16,99.41,19731.0,96.3912,96.6141,96.1101,96.3524,19731.0
2020-08-25 10:05:00,99.41,99.43,98.92,99.04,30351.0,96.3524,96.3718,95.8775,95.9938,30351.0
2020-08-25 10:10:00,99.03,99.07,98.3,98.37,22076.0,95.9841,96.0228,95.2765,95.3444,22076.0
2020-08-25 10:15:00,98.34,99.15,98.31,98.91,34067.0,95.3153,96.1004,95.2862,95.8678,34067.0
2020-08-25 10:20:00,98.9,99.04,98.82,98.97,15531.0,95.8581,95.9938,95.7805,95.9259,15531.0
2020-08-25 10:25:00,98.91,99.01,98.36,98.44,55193.0,95.8678,95.9647,95.3347,95.4122,55193.0
2020-08-25 10:30:00,98.41,98.41,97.95,98.12,34639.0,95.3831,95.3831,94.9373,95.1021,34639.0
2020-08-25 10:35:00,98.12,98.46,98.03,98.44,41499.0,95.1021,95.4316,95.0148,95.4122,41499.0
2020-08-25 10:40:00,98.47,98.47,98.18,98.27,18755.0,95.4413,95.4413,95.1602,95.2474,18755.0
2020-08-25 10:45:00,98.32,98.33,98.05,98.13,24008.0,95.2959,95.3056,95.0342,95.1118,24008.0
2020-08-25 10:50:00,98.11,98.28,97.96,97.97,25448.0,95.0924,95.2571,94.947,94.9567,25448.0
2020-08-25 10:55:00,97.96,98.33,97.96,98.15,10610.0,94.947,95.3056,94.947,95.1311,10610.0
2020-08-25 11:00:00,98.14,98.49,98.14,98.48,18051.0,95.1214,95.4607,95.1214,95.451,18051.0
2020-08-25 11:05:00,98.48,98.58,98.3,98.58,11670.0,95.451,95.5479,95.2765,95.5479,11670.0
2020-08-25 11:10:00,98.56,98.58,98.21,98.22,14671.0,95.5285,95.5479,95.1893,95.199,14671.0
2020-08-25 11:15:00,98.2,98.2,97.83,97.83,20827.0,95.1796,95.1796,94.821,94.821,20827.0
2020-08-25 11:20:00,97.8,97.96,97.75,97.85,12583.0,94.7919,94.947,94.7434,94.8404,12583.0
2020-08-25 11:25:00,97.83,98.2,97.83,98.2,9827.0,94.821,95.1796,94.821,95.1796,9827.0
2020-08-25 11:30:00,98.14,98.22,97.95,98.0,9306.0,95.1214,95.199,94.9373,94.9858,9306.0
2020-08-25 11:35:00,97.97,98.15,97.96,97.97,14713.0,94.9567,95.1311,94.947,94.9567,14713.0
2020-08-25 11:40:00,97.96,97.96,97.64,97.64,12898.0,94.947,94.947,94.6368,94.6368,12898.0
2020-08-25 11:45:00,97.66,97.73,97.61,97.72,202658.0,94.6562,94.7241,94.6077,94.7144,202658.0
2020-08-25 11:50:00,97.68,98.04,97.68,98.04,8887.0,94.6756,95.0245,94.6756,95.0245,8887.0
2020-08-25 11:55:00,97.99,98.04,97.81,98.02,10101.0,94.9761,95.0245,94.8016,95.0051,10101.0
2020-08-25 12:00:00,98.04,98.05,97.85,98.05,13515.0,95.0245,95.0342,94.8404,95.0342,13515.0
2020-08-25 12:05:00,98.02,98.05,97.76,97.79,8234.0,95.0051,95.0342,94.7531,94.7822,8234.0
2020-08-25 12:10:00,97.81,97.81,97.55,97.57,13209.0,94.8016,94.8016,94.5496,94.569,13209.0
2020-08-25 12:15:00,97.52,97.68,97.52,97.67,7307.0,94.5205,94.6756,94.5205,94.6659,7307.0
2020-08-25 12:20:00,97.66,97.85,97.63,97.84,7962.0,94.6562,94.8404,94.6271,94.8307,7962.0
2020-08-25 12:25:00,97.9,98.01,97.85,97.87,8271.0,94.8888,94.9954,94.8404,94.8597,8271.0
2020-08-25 12:30:00,97.92,98.09,97.85,98.08,5200.0,94.9082,95.073,94.8404,95.0633,5200.0
2020-08-25 12:35:00,98.11,98.35,98.11,98.25,22736.0,95.0924,95.325,95.0924,95.2281,22736.0
2020-08-25 12:40:00,98.22,98.36,98.1,98.36,17946.0,95.199,95.3347,95.0827,95.3347,17946.0
2020-08-25 12:45:00,98.34,98.39,98.23,98.35,10188.0,95.3153,95.3638,95.2087,95.325,10188.0
2020-08-25 12:50:00,98.36,98.52,98.36,98.51,10346.0,95.3347,95.4898,95.3347,95.4801,10346.0
2020-08-25 12:55:00,98.51,98.56,98.46,98.5,15291.0,95.4801,95.5285,95.4316,95.4704,15291.0
2020-08-25 13:00:00,98.48,98.49,98.2,98.27,17385.0,95.451,95.4607,95.1796,95.2474,17385.0
2020-08-25 13:05:00,98.27,98.4,98.27,98.37,5328.0,95.2474,95.3734,95.2474,95.3444,5328.0
2020-08-25 13:10:00,98.37,98.37,98.19,98.24,10191.0,95.3444,95.3444,95.1699,95.2184,10191.0
2020-08-25 13:15:00,98.28,98.4,98.26,98.37,5661.0,95.2571,95.3734,95.2378,95.3444,5661.0
2020-08-25 13:20:00,98.4,98.55,98.36,98.51,7793.0,95.3734,95.5188,95.3347,95.4801,7793.0
2020-08-25 13:25:00,98.56,98.57,98.4,98.43,7031.0,95.5285,95.5382,95.3734,95.4025,7031.0
2020-08-25 13:30:00,98.4,98.54,98.4,98.53,4219.0,95.3734,95.5091,95.3734,95.4994,4219.0
2020-08-25 13:35:00,98.56,98.64,98.46,98.63,20594.0,95.5285,95.6061,95.4316,95.5964,20594.0
2020-08-25 13:40:00,98.63,98.8,98.61,98.8,10946.0,95.5964,95.7611,95.577,95.7611,10946.0
2020-08-25 13:45:00,98.79,98.91,98.72,98.84,9496.0,95.7515,95.8678,95.6836,95.7999,9496.0
2020-08-25 13:50:00,98.86,98.88,98.74,98.78,11873.0,95.8193,95.8387,95.703,95.7418,11873.0
2020-08-25 13:55:00,98.78,98.85,98.77,98.81,15776.0,95.7418,95.8096,95.7321,95.7708,15776.0
2020-08-25 14:00:00,98.81,98.81,98.51,98.51,12007.0,95.7708,95.7708,95.4801,95.4801,12007.0
2020-08-25 14:05:00,98.51,98.54,98.44,98.48,5167.0,95.4801,95.5091,95.4122,95.451,5167.0
2020-08-25 14:10:00,98.45,98.46,98.33,98.36,10582.0,95.4219,95.4316,95.3056,95.3347,10582.0
2020-08-25 14:15:00,98.34,98.34,98.2,98.27,9945.0,95.3153,95.3153,95.1796,95.2474,9945.0
2020-08-25 14:20:00,98.25,98.43,98.22,98.43,7611.0,95.2281,95.4025,95.199,95.4025,7611.0
2020-08-25 14:25:00,98.45,98.54,98.45,98.48,10642.0,95.4219,95.5091,95.4219,95.451,10642.0
2020-08-25 14:30:00,98.51,98.52,98.48,98.48,10025.0,95.4801,95.4898,95.451,95.451,10025.0
2020-08-25 14:35:00,98.51,98.54,98.4,98.45,12354.0,95.4801,95.5091,95.3734,95.4219,12354.0
2020-08-25 14:40:00,98.43,98.44,98.28,98.29,12331.0,95.4025,95.4122,95.2571,95.2668,12331.0
2020-08-25 14:45:00,98.28,98.41,98.2,98.41,3794.0,95.2571,95.3831,95.1796,95.3831,3794.0
2020-08-25 14:50:00,98.46,98.46,98.35,98.43,4437.0,95.4316,95.4316,95.325,95.4025,4437.0
2020-08-25 14:55:00,98.45,98.45,98.31,98.35,10669.0,95.4219,95.4219,95.2862,95.325,10669.0
2020-08-25 15:00:00,98.35,98.4,98.27,98.27,5925.0,95.325,95.3734,95.2474,95.2474,5925.0
2020-08-25 15:05:00,98.31,98.41,98.29,98.41,13666.0,95.2862,95.3831,95.2668,95.3831,13666.0
2020-08-25 15:10:00,98.41,98.44,98.35,98.42,5661.0,95.3831,95.4122,95.325,95.3928,5661.0
2020-08-25 15:15:00,98.41,98.49,98.37,98.49,9348.0,95.3831,95.4607,95.3444,95.4607,9348.0
2020-08-25 15:20:00,98.49,98.55,98.45,98.54,10912.0,95.4607,95.5188,95.4219,95.5091,10912.0
2020-08-25 15:25:00,98.54,98.64,98.51,98.53,10502.0,95.5091,95.6061,95.4801,95.4994,10502.0
2020-08-25 15:30:00,98.52,98.56,98.46,98.48,8939.0,95.4898,95.5285,95.4316,95.451,8939.0
2020-08-25 15:35:00,98.49,98.56,98.49,98.52,8656.0,95.4607,95.5285,95.4607,95.4898,8656.0
2020-08-25 15:40:00,98.51,98.53,98.47,98.5,12318.0,95.4801,95.4994,95.4413,95.4704,12318.0
2020-08-25 15:45:00,98.5,98.58,98.48,98.52,16414.0,95.4704,95.5479,95.451,95.4898,16414.0
2020-08-25 15:50:00,98.52,98.68,98.49,98.64,28533.0,95.4898,95.6448,95.4607,95.6061,28533.0
2020-08-25 15:55:00,98.64,98.8,98.57,98.77,54027.0,95.6061,95.7611,95.5382,95.7321,54027.0
2020-08-26 09:30:00,98.35,98.57,97.7,98.09,61724.0,95.325,95.5382,94.695,95.073,61724.0
2020-08-26 09:35:00,97.97,97.97,97.19,97.47,60232.0,94.9567,94.9567,94.2007,94.4721,60232.0
2020-08-26 09:40:00,97.52,97.59,96.66,96.81,48120.0,94.5205,94.5884,93.687,93.8324,48120.0
2020-08-26 09:45:00,96.81,97.32,96.51,96.73,24078.0,93.8324,94.3267,93.5416,93.7548,24078.0
2020-08-26 09:50:00,96.79,97.69,96.7,97.6,55103.0,93.813,94.6853,93.7257,94.5981,55103.0
2020-08-26 09:55:00,97.6,97.64,97.18,97.44,26648.0,94.5981,94.6368,94.191,94.443,26648.0
2020-08-26 10:00:00,97.52,97.57,96.87,97.0,35592.0,94.5205,94.569,93.8905,94.0165,35592.0
2020-08-26 10:05:00,96.97,97.01,96.65,96.73,20772.0,93.9874,94.0262,93.6773,93.7548,20772.0
2020-08-26 10:10:00,96.73,96.97,96.65,96.97,16879.0,93.7548,93.9874,93.6773,93.9874,16879.0
2020-08-26 10:15:00,96.96,97.04,96.58,96.74,26837.0,93.9777,94.0553,93.6094,93.7645,26837.0
2020-08-26 10:20:00,96.7,96.7,96.43,96.66,15945.0,93.7257,93.7257,93.464,93.687,15945.0
2020-08-26 10:25:00,96.58,96.73,96.43,96.56,16579.0,93.6094,93.7548,93.464,93.59,16579.0
2020-08-26 10:30:00,96.56,96.63,96.43,96.59,12126.0,93.59,93.6579,93.464,93.6191,12126.0
2020-08-26 10:35:00,96.62,96.69,96.48,96.51,11329.0,93.6482,93.716,93.5125,93.5416,11329.0
2020-08-26 10:40:00,96.53,96.55,96.43,96.54,9358.0,93.561,93.5803,93.464,93.5707,9358.0
2020-08-26 10:45:00,96.56,96.69,96.41,96.64,33745.0,93.59,93.716,93.4447,93.6676,33745.0
2020-08-26 10:50:00,96.65,96.84,96.63,96.77,16197.0,93.6773,93.8614,93.6579,93.7936,16197.0
2020-08-26 10:55:00,96.79,96.8,96.51,96.55,12532.0,93.813,93.8227,93.5416,93.5803,12532.0
2020-08-26 11:00:00,96.51,96.58,96.33,96.56,23727.0,93.5416,93.6094,93.3671,93.59,23727.0
2020-08-26 11:05:00,96.58,96.8,96.55,96.55,19849.0,93.6094,93.8227,93.5803,93.5803,19849.0
2020-08-26 11:10:00,96.54,96.69,96.44,96.58,14234.0,93.5707,93.716,93.4737,93.6094,14234.0
2020-08-26 11:15:00,96.6,96.82,96.6,96.67,11427.0,93.6288,93.842,93.6288,93.6967,11427.0
2020-08-26 11:20:00,96.64,96.75,96.54,96.6,14285.0,93.6676,93.7742,93.5707,93.6288,14285.0
2020-08-26 11:25:00,96.58,96.66,96.5,96.5,15935.0,93.6094,93.687,93.5319,93.5319,15935.0
2020-08-26 11:30:00,96.5,96.64,96.45,96.52,10997.0,93.5319,93.6676,93.4834,93.5513,10997.0
2020-08-26 11:35:00,96.58,96.6,96.48,96.57,9099.0,93.6094,93.6288,93.5125,93.5997,9099.0
2020-08-26 11:40:00,96.52,96.72,96.51,96.68,27780.0,93.5513,93.7451,93.5416,93.7064,27780.0
2020-08-26 11:45:00,96.7,96.86,96.59,96.78,16132.0,93.7257,93.8808,93.6191,93.8033,16132.0
2020-08-26 11:50:00,96.81,96.89,96.62,96.62,14693.0,93.8324,93.9099,93.6482,93.6482,14693.0
2020-08-26 11:55:00,96.63,96.96,96.6,96.96,15821.0,93.6579,93.9777,93.6288,93.9777,15821.0
2020-08-26 12:00:00,96.95,97.09,96.94,97.02,20053.0,93.968,94.1037,93.9584,94.0359,20053.0
2020-08-26 12:05:00,97.0,97.11,96.99,97.09,9053.0,94.0165,94.1231,94.0068,94.1037,9053.0
2020-08-26 12:10:00,97.08,97.1,96.98,97.07,13123.0,94.094,94.1134,93.9971,94.0844,13123.0
2020-08-26 12:15:00,97.06,97.25,97.06,97.14,17041.0,94.0747,94.2588,94.0747,94.1522,17041.0
2020-08-26 12:20:00,97.19,97.53,97.17,97.5,19231.0,94.2007,94.5302,94.1813,94.5011,19231.0
2020-08-26 12:25:00,97.5,97.54,97.3,97.38,35260.0,94.5011,94.5399,94.3073,94.3848,35260.0
2020-08-26 12:30:00,97.39,97.39,97.23,97.36,24484.0,94.3945,94.3945,94.2394,94.3654,24484.0
2020-08-26 12:35:00,97.34,97.39,97.17,97.18,8874.0,94.3461,94.3945,94.1813,94.191,8874.0
2020-08-26 12:40:00,97.16,97.43,97.12,97.41,23999.0,94.1716,94.4333,94.1328,94.4139,23999.0
2020-08-26 12:45:00,97.4,97.47,97.28,97.39,8356.0,94.4042,94.4721,94.2879,94.3945,8356.0
2020-08-26 12:50:00,97.4,97.44,97.33,97.42,8663.0,94.4042,94.443,94.3364,94.4236,8663.0
2020-08-26 12:55:00,97.44,97.66,97.44,97.6,14117.0,94.443,94.6562,94.443,94.5981,14117.0
2020-08-26 13:00:00,97.6,97.63,97.51,97.53,13259.0,94.5981,94.6271,94.5108,94.5302,13259.0
2020-08-26 13:05:00,97.53,97.6,97.51,97.59,11635.0,94.5302,94.5981,94.5108,94.5884,11635.0
2020-08-26 13:10:00,97.59,97.6,97.4,97.41,12687.0,94.5884,94.5981,94.4042,94.4139,12687.0
2020-08-26 13:15:00,97.42,97.44,97.34,97.35,7254.0,94.4236,94.443,94.3461,94.3557,7254.0
2020-08-26 13:20:00,97.34,97.35,97.29,97.29,4339.0,94.3461,94.3557,94.2976,94.2976,4339.0
2020-08-26 13:25:00,97.29,97.3,97.12,97.12,10200.0,94.2976,94.3073,94.1328,94.1328,10200.0
2020-08-26 13:30:00,97.15,97.25,97.11,97.22,9013.0,94.1619,94.2588,94.1231,94.2297,9013.0
2020-08-26 13:35:00,97.2,97.24,97.18,97.22,4500.0,94.2104,94.2491,94.191,94.2297,4500.0
2020-08-26 13:40:00,97.2,97.23,97.14,97.16,8772.0,94.2104,94.2394,94.1522,94.1716,8772.0
2020-08-26 13:45:00,97.18,97.25,97.18,97.23,6051.0,94.191,94.2588,94.191,94.2394,6051.0
2020-08-26 13:50:00,97.23,97.24,97.19,97.2,6290.0,94.2394,94.2491,94.2007,94.2104,6290.0
2020-08-26 13:55:00,97.2,97.2,97.12,97.12,4908.0,94.2104,94.2104,94.1328,94.1328,4908.0
2020-08-26 14:00:00,97.1,97.19,97.06,97.18,11406.0,94.1134,94.2007,94.0747,94.191,11406.0
2020-08-26 14:05:00,97.17,97.17,97.06,97.06,8901.0,94.1813,94.1813,94.0747,94.0747,8901.0
2020-08-26 14:10:00,97.06,97.17,96.99,97.17,22940.0,94.0747,94.1813,94.0068,94.1813,22940.0
2020-08-26 14:15:00,97.16,97.34,97.14,97.27,11402.0,94.1716,94.3461,94.1522,94.2782,11402.0
2020-08-26 14:20:00,97.26,97.28,97.18,97.23,9750.0,94.2685,94.2879,94.191,94.2394,9750.0
2020-08-26 14:25:00,97.22,97.28,97.2,97.23,8340.0,94.2297,94.2879,94.2104,94.2394,8340.0
2020-08-26 14:30:00,97.23,97.29,97.19,97.24,12835.0,94.2394,94.2976,94.2007,94.2491,12835.0
2020-08-26 14:35:00,97.25,97.26,97.17,97.21,13861.0,94.2588,94.2685,94.1813,94.22,13861.0
2020-08-26 14:40:00,97.22,97.24,97.12,97.16,15153.0,94.2297,94.2491,94.1328,94.1716,15153.0
2020-08-26 14:45:00,97.16,97.22,97.05,97.08,23087.0,94.1716,94.2297,94.065,94.094,23087.0
2020-08-26 14:50:00,97.09,97.1,96.98,97.0,10980.0,94.1037,94.1134,93.9971,94.0165,10980.0
2020-08-26 14:55:00,97.01,97.03,96.95,97.01,17353.0,94.0262,94.0456,93.968,94.0262,17353.0
2020-08-26 15:00:00,97.0,97.28,96.93,97.28,15984.0,94.0165,94.2879,93.9487,94.2879,15984.0
2020-08-26 15:05:00,97.31,97.55,97.31,97.51,29639.0,94.317,94.5496,94.317,94.5108,29639.0
2020-08-26 15:10:00,97.54,97.56,97.39,97.54,26215.0,94.5399,94.5593,94.3945,94.5399,26215.0
2020-08-26 15:15:00,97.55,97.6,97.48,97.49,24553.0,94.5496,94.5981,94.4817,94.4914,24553.0
2020-08-26 15:20:00,97.47,97.54,97.35,97.36,12939.0,94.4721,94.5399,94.3557,94.3654,12939.0
2020-08-26 15:25:00,97.4,97.46,97.35,97.43,16387.0,94.4042,94.4624,94.3557,94.4333,16387.0
2020-08-26 15:30:00,97.42,97.49,97.41,97.44,18416.0,94.4236,94.4914,94.4139,94.443,18416.0
2020-08-26 15:35:00,97.43,97.46,97.27,97.29,22446.0,94.4333,94.4624,94.2782,94.2976,22446.0
2020-08-26 15:40:00,97.29,97.37,97.26,97.31,16393.0,94.2976,94.3751,94.2685,94.317,16393.0
2020-08-26 15:45:00,97.31,97.46,97.28,97.38,21237.0,94.317,94.4624,94.2879,94.3848,21237.0
2020-08-26 15:50:00,97.39,97.44,97.28,97.36,38184.0,94.3945,94.443,94.2879,94.3654,38184.0
2020-08-26 15:55:00,97.36,97.42,97.32,97.36,60434.0,94.3654,94.4236,94.3267,94.3654,60434.0
2020-08-27 09:30:00,99.04,100.4,99.0,100.37,105669.0,95.9938,97.3119,95.955,97.2829,105669.0
2020-08-27 09:35:00,100.34,101.05,100.21,100.95,83231.0,97.2538,97.9419,97.1278,97.845,83231.0
2020-08-27 09:40:00,100.95,101.0,100.33,100.47,47458.0,97.845,97.8935,97.2441,97.3798,47458.0
2020-08-27 09:45:00,100.43,101.29,100.35,101.29,90012.0,97.341,98.1746,97.2635,98.1746,90012.0
2020-08-27 09:50:00,101.32,101.63,101.24,101.44,50285.0,98.2036,98.5041,98.1261,98.3199,50285.0
2020-08-27 09:55:00,101.41,101.81,101.15,101.44,52470.0,98.2909,98.6786,98.0389,98.3199,52470.0
2020-08-27 10:00:00,101.52,101.67,101.03,101.13,77478.0,98.3975,98.5429,97.9226,98.0195,77478.0
2020-08-27 10:05:00,101.14,101.74,101.12,101.54,102270.0,98.0292,98.6107,98.0098,98.4169,102270.0
2020-08-27 10:10:00,101.58,102.09,101.26,101.27,97880.0,98.4556,98.95,98.1455,98.1552,97880.0
2020-08-27 10:15:00,101.26,101.88,101.25,101.78,44333.0,98.1455,98.7464,98.1358,98.6495,44333.0
2020-08-27 10:20:00,101.78,102.0,101.73,101.91,84950.0,98.6495,98.8627,98.601,98.7755,84950.0
2020-08-27 10:25:00,101.9,102.17,101.62,102.09,112689.0,98.7658,99.0275,98.4944,98.95,112689.0
2020-08-27 10:30:00,102.09,103.22,101.98,103.19,139299.0,98.95,100.0452,98.8433,100.0161,139299.0
2020-08-27 10:35:00,103.2,103.33,102.46,102.48,98366.0,100.0258,100.1518,99.3086,99.328,98366.0
2020-08-27 10:40:00,102.45,102.45,101.92,102.03,67579.0,99.2989,99.2989,98.7852,98.8918,67579.0
2020-08-27 10:45:00,101.98,102.07,101.83,101.87,27833.0,98.8433,98.9306,98.6979,98.7367,27833.0
2020-08-27 10:50:00,101.86,102.12,101.83,102.1,35415.0,98.727,98.979,98.6979,98.9596,35415.0
2020-08-27 10:55:00,102.08,102.89,102.08,102.87,65992.0,98.9403,99.7253,98.9403,99.706,65992.0
2020-08-27 11:00:00,102.84,102.89,102.65,102.89,47448.0,99.6769,99.7253,99.4927,99.7253,47448.0
2020-08-27 11:05:00,102.86,102.89,102.62,102.68,40265.0,99.6963,99.7253,99.4636,99.5218,40265.0
2020-08-27 11:10:00,102.7,102.87,102.62,102.85,29560.0,99.5412,99.706,99.4636,99.6866,29560.0
2020-08-27 11:15:00,102.84,103.16,102.69,103.14,44463.0,99.6769,99.987,99.5315,99.9677,44463.0
2020-08-27 11:20:00,103.14,103.18,102.77,102.77,54602.0,99.9677,100.0064,99.609,99.609,54602.0
2020-08-27 11:25:00,102.77,103.04,102.62,103.04,42373.0,99.609,99.8707,99.4636,99.8707,42373.0
2020-08-27 11:30:00,103.09,103.09,102.35,102.4,30712.0,99.9192,99.9192,99.202,99.2504,30712.0
2020-08-27 11:35:00,102.37,102.6,102.3,102.44,19394.0,99.2213,99.4443,99.1535,99.2892,19394.0
2020-08-27 11:40:00,102.45,102.66,102.41,102.41,13579.0,99.2989,99.5024,99.2601,99.2601,13579.0
2020-08-27 11:45:00,102.38,102.47,102.18,102.24,15509.0,99.231,99.3183,99.0372,99.0953,15509.0
2020-08-27 11:50:00,102.21,102.47,102.19,102.47,7617.0,99.0663,99.3183,99.0469,99.3183,7617.0
2020-08-27 11:55:00,102.4,102.78,102.38,102.73,15588.0,99.2504,99.6187,99.231,99.5703,15588.0
2020-08-27 12:00:00,102.71,102.77,102.25,102.32,14918.0,99.5509,99.609,99.105,99.1729,14918.0
2020-08-27 12:05:00,102.38,102.43,102.27,102.28,11284.0,99.231,99.2795,99.1244,99.1341,11284.0
2020-08-27 12:10:00,102.3,102.49,102.25,102.34,12539.0,99.1535,99.3376,99.105,99.1923,12539.0
2020-08-27 12:15:00,102.38,102.38,102.08,102.11,8479.0,99.231,99.231,98.9403,98.9693,8479.0
2020-08-27 12:20:00,102.09,102.14,101.95,102.14,12386.0,98.95,98.9984,98.8143,98.9984,12386.0
2020-08-27 12:25:00,102.2,102.22,101.97,102.03,22007.0,99.0566,99.076,98.8336,98.8918,22007.0
2020-08-27 12:30:00,102.05,102.08,101.68,101.71,10151.0,98.9112,98.9403,98.5526,98.5816,10151.0
2020-08-27 12:35:00,101.71,101.75,101.37,101.65,42713.0,98.5816,98.6204,98.2521,98.5235,42713.0
2020-08-27 12:40:00,101.62,101.68,101.5,101.51,22155.0,98.4944,98.5526,98.3781,98.3878,22155.0
2020-08-27 12:45:00,101.52,101.53,101.33,101.33,14143.0,98.3975,98.4072,98.2133,98.2133,14143.0
2020-08-27 12:50:00,101.31,101.38,101.19,101.26,15113.0,98.1939,98.2618,98.0776,98.1455,15113.0
2020-08-27 12:55:00,101.31,101.5,101.31,101.39,15762.0,98.1939,98.3781,98.1939,98.2715,15762.0
2020-08-27 13:00:00,101.35,101.5,101.28,101.44,25099.0,98.2327,98.3781,98.1649,98.3199,25099.0
2020-08-27 13:05:00,101.44,101.51,101.32,101.49,10627.0,98.3199,98.3878,98.2036,98.3684,10627.0
2020-08-27 13:10:00,101.44,101.62,101.43,101.53,16128.0,98.3199,98.4944,98.3103,98.4072,16128.0
2020-08-27 13:15:00,101.56,101.56,101.4,101.5,19431.0,98.4363,98.4363,98.2812,98.3781,19431.0
2020-08-27 13:20:00,101.52,101.86,101.42,101.64,27882.0,98.3975,98.727,98.3006,98.5138,27882.0
2020-08-27 13:25:00,101.62,101.72,101.48,101.69,15042.0,98.4944,98.5913,98.3587,98.5623,15042.0
2020-08-27 13:30:00,101.73,102.1,101.63,102.07,59332.0,98.601,98.9596,98.5041,98.9306,59332.0
2020-08-27 13:35:00,102.1,102.75,102.05,102.62,55380.0,98.9596,99.5897,98.9112,99.4636,55380.0
2020-08-27 13:40:00,102.55,102.55,101.98,102.06,9602.0,99.3958,99.3958,98.8433,98.9209,9602.0
2020-08-27 13:45:00,102.06,102.08,101.83,101.83,8580.0,98.9209,98.9403,98.6979,98.6979,8580.0
2020-08-27 13:50:00,101.89,102.01,101.7,101.76,15607.0,98.7561,98.8724,98.5719,98.6301,15607.0
2020-08-27 13:55:00,101.79,101.82,101.52,101.64,11143.0,98.6592,98.6883,98.3975,98.5138,11143.0
2020-08-27 14:00:00,101.65,101.81,101.6,101.73,8098.0,98.5235,98.6786,98.475,98.601,8098.0
2020-08-27 14:05:00,101.73,101.73,101.57,101.59,11725.0,98.601,98.601,98.4459,98.4653,11725.0
2020-08-27 14:10:00,101.59,101.69,101.57,101.66,8449.0,98.4653,98.5623,98.4459,98.5332,8449.0
2020-08-27 14:15:00,101.62,101.96,101.55,101.73,24905.0,98.4944,98.8239,98.4266,98.601,24905.0
2020-08-27 14:20:00,101.76,101.86,101.75,101.81,9660.0,98.6301,98.727,98.6204,98.6786,9660.0
2020-08-27 14:25:00,101.85,102.09,101.85,102.0,9131.0,98.7173,98.95,98.7173,98.8627,9131.0
2020-08-27 14:30:00,102.04,102.15,101.95,102.08,6636.0,98.9015,99.0081,98.8143,98.9403,6636.0
2020-08-27 14:35:00,102.13,102.28,102.1,102.22,15906.0,98.9887,99.1341,98.9596,99.076,15906.0
2020-08-27 14:40:00,102.2,102.36,102.2,102.28,17714.0,99.0566,99.2116,99.0566,99.1341,17714.0
2020-08-27 14:45:00,102.31,102.35,102.02,102.1,13691.0,99.1632,99.202,98.8821,98.9596,13691.0
2020-08-27 14:50:00,102.12,102.35,102.09,102.29,13212.0,98.979,99.202,98.95,99.1438,13212.0
2020-08-27 14:55:00,102.33,102.43,102.27,102.3,15990.0,99.1826,99.2795,99.1244,99.1535,15990.0
2020-08-27 15:00:00,102.32,102.37,102.07,102.08,12291.0,99.1729,99.2213,98.9306,98.9403,12291.0
2020-08-27 15:05:00,102.07,102.16,101.99,102.1,17663.0,98.9306,99.0178,98.853,98.9596,17663.0
2020-08-27 15:10:00,102.15,102.15,102.01,102.08,13542.0,99.0081,99.0081,98.8724,98.9403,13542.0
2020-08-27 15:15:00,102.07,102.16,102.0,102.12,10449.0,98.9306,99.0178,98.8627,98.979,10449.0
2020-08-27 15:20:00,102.14,102.25,102.13,102.14,20727.0,98.9984,99.105,98.9887,98.9984,20727.0
2020-08-27 15:25:00,102.13,102.26,102.09,102.22,23923.0,98.9887,99.1147,98.95,99.076,23923.0
2020-08-27 15:30:00,102.24,102.27,102.14,102.22,20249.0,99.0953,99.1244,98.9984,99.076,20249.0
2020-08-27 15:35:00,102.21,102.24,102.1,102.14,29424.0,99.0663,99.0953,98.9596,98.9984,29424.0
2020-08-27 15:40:00,102.11,102.19,101.95,101.99,43969.0,98.9693,99.0469,98.8143,98.853,43969.0
2020-08-27 15:45:00,102.0,102.12,101.94,102.07,55520.0,98.8627,98.979,98.8046,98.9306,55520.0
2020-08-27 15:50:00,102.03,102.03,101.74,101.82,63957.0,98.8918,98.8918,98.6107,98.6883,63957.0
2020-08-27 15:55:00,101.81,101.88,101.76,101.8,103396.0,98.6786,98.7464,98.6301,98.6689,103396.0
2020-08-28 09:30:00,102.96,102.96,102.01,102.42,66485.0,99.7932,99.7932,98.8724,99.2698,66485.0
2020-08-28 09:35:00,102.38,102.45,101.95,102.28,21552.0,99.231,99.2989,98.8143,99.1341,21552.0
2020-08-28 09:40:00,102.3,102.65,102.15,102.65,14605.0,99.1535,99.4927,99.0081,99.4927,14605.0
2020-08-28 09:45:00,102.67,103.3,102.66,103.18,22991.0,99.5121,100.1227,99.5024,100.0064,22991.0
2020-08-28 09:50:00,103.18,103.36,102.36,102.88,29984.0,100.0064,100.1809,99.2116,99.7157,29984.0
2020-08-28 09:55:00,102.88,103.03,102.54,102.56,23110.0,99.7157,99.861,99.3861,99.4055,23110.0
2020-08-28 10:00:00,102.54,103.15,102.53,103.14,23818.0,99.3861,99.9773,99.3764,99.9677,23818.0
2020-08-28 10:05:00,103.16,103.35,102.91,103.23,19804.0,99.987,100.1712,99.7447,100.0549,19804.0
2020-08-28 10:10:00,103.19,103.67,103.11,103.61,37441.0,100.0161,100.4814,99.9386,100.4232,37441.0
2020-08-28 10:15:00,103.58,103.64,103.12,103.47,55475.0,100.3941,100.4523,99.9483,100.2875,55475.0
2020-08-28 10:20:00,103.45,103.64,103.32,103.33,26951.0,100.2681,100.4523,100.1421,100.1518,26951.0
2020-08-28 10:25:00,103.31,103.38,103.07,103.07,22816.0,100.1324,100.2003,99.8998,99.8998,22816.0
2020-08-28 10:30:00,103.11,103.25,102.88,102.89,25478.0,99.9386,100.0743,99.7157,99.7253,25478.0
2020-08-28 10:35:00,102.89,103.0,102.71,102.91,26674.0,99.7253,99.832,99.5509,99.7447,26674.0
2020-08-28 10:40:00,102.94,103.08,102.87,102.94,12043.0,99.7738,99.9095,99.706,99.7738,12043.0
2020-08-28 10:45:00,102.99,103.07,102.87,103.01,16678.0,99.8223,99.8998,99.706,99.8417,16678.0
2020-08-28 10:50:00,103.04,103.19,102.9,102.95,30386.0,99.8707,100.0161,99.735,99.7835,30386.0
2020-08-28 10:55:00,102.96,103.08,102.86,103.05,19960.0,99.7932,99.9095,99.6963,99.8804,19960.0
2020-08-28 11:00:00,103.07,103.08,102.91,103.06,13871.0,99.8998,99.9095,99.7447,99.8901,13871.0
2020-08-28 11:05:00,103.07,103.49,103.07,103.39,23605.0,99.8998,100.3069,99.8998,100.21,23605.0
2020-08-28 11:10:00,103.42,103.51,103.28,103.51,25587.0,100.239,100.3263,100.1033,100.3263,25587.0
2020-08-28 11:15:00,103.51,103.79,103.48,103.66,42933.0,100.3263,100.5977,100.2972,100.4717,42933.0
2020-08-28 11:20:00,103.65,103.84,103.59,103.75,26632.0,100.462,100.6461,100.4038,100.5589,26632.0
2020-08-28 11:25:00,103.73,103.81,103.59,103.81,37265.0,100.5395,100.617,100.4038,100.617,37265.0
2020-08-28 11:30:00,103.78,103.78,103.52,103.66,11740.0,100.588,100.588,100.336,100.4717,11740.0
2020-08-28 11:35:00,103.67,103.98,103.59,103.95,38196.0,100.4814,100.7818,100.4038,100.7527,38196.0
2020-08-28 11:40:00,103.95,104.17,103.86,104.13,34395.0,100.7527,100.966,100.6655,100.9272,34395.0
2020-08-28 11:45:00,104.13,104.17,103.94,104.17,26200.0,100.9272,100.966,100.743,100.966,26200.0
2020-08-28 11:50:00,104.17,104.63,104.14,104.48,36667.0,100.966,101.4118,100.9369,101.2664,36667.0
2020-08-28 11:55:00,104.51,104.97,104.51,104.87,63850.0,101.2955,101.7414,101.2955,101.6444,63850.0
2020-08-28 12:00:00,104.86,104.93,104.48,104.55,42826.0,101.6348,101.7026,101.2664,101.3343,42826.0
2020-08-28 12:05:00,104.55,104.87,104.33,104.79,14277.0,101.3343,101.6444,101.1211,101.5669,14277.0
2020-08-28 12:10:00,104.8,104.94,104.76,104.8,16752.0,101.5766,101.7123,101.5378,101.5766,16752.0
2020-08-28 12:15:00,104.78,105.17,104.75,105.11,51531.0,101.5572,101.9352,101.5281,101.8771,51531.0
2020-08-28 12:20:00,105.12,105.18,104.82,104.87,13853.0,101.8868,101.9449,101.596,101.6444,13853.0
2020-08-28 12:25:00,104.88,104.94,104.63,104.77,34910.0,101.6541,101.7123,101.4118,101.5475,34910.0
2020-08-28 12:30:00,104.77,104.77,104.24,104.43,25858.0,101.5475,101.5475,101.0338,101.218,25858.0
2020-08-28 12:35:00,104.43,104.51,104.31,104.31,13407.0,101.218,101.2955,101.1017,101.1017,13407.0
2020-08-28 12:40:00,104.29,104.7,104.29,104.54,17244.0,101.0823,101.4797,101.0823,101.3246,17244.0
2020-08-28 12:45:00,104.52,104.53,104.19,104.32,16866.0,101.3052,101.3149,100.9854,101.1114,16866.0
2020-08-28 12:50:00,104.32,104.7,104.31,104.66,25542.0,101.1114,101.4797,101.1017,101.4409,25542.0
2020-08-28 12:55:00,104.66,104.8,104.64,104.8,19818.0,101.4409,101.5766,101.4215,101.5766,19818.0
2020-08-28 13:00:00,104.79,104.94,104.79,104.9,9008.0,101.5669,101.7123,101.5669,101.6735,9008.0
2020-08-28 13:05:00,104.92,104.94,104.76,104.8,32145.0,101.6929,101.7123,101.5378,101.5766,32145.0
2020-08-28 13:10:00,104.79,104.82,104.65,104.69,20663.0,101.5669,101.596,101.4312,101.47,20663.0
2020-08-28 13:15:00,104.66,104.76,104.62,104.65,13935.0,101.4409,101.5378,101.4021,101.4312,13935.0
2020-08-28 13:20:00,104.64,104.82,104.64,104.68,12918.0,101.4215,101.596,101.4215,101.4603,12918.0
2020-08-28 13:25:00,104.68,104.85,104.63,104.7,13237.0,101.4603,101.6251,101.4118,101.4797,13237.0
2020-08-28 13:30:00,104.73,104.81,104.68,104.77,9465.0,101.5088,101.5863,101.4603,101.5475,9465.0
2020-08-28 13:35:00,104.8,104.87,104.75,104.87,13425.0,101.5766,101.6444,101.5281,101.6444,13425.0
2020-08-28 13:40:00,104.87,104.96,104.82,104.87,24525.0,101.6444,101.7317,101.596,101.6444,24525.0
2020-08-28 13:45:00,104.89,104.92,104.79,104.81,14046.0,101.6638,101.6929,101.5669,101.5863,14046.0
2020-08-28 13:50:00,104.82,105.16,104.82,105.14,32335.0,101.596,101.9255,101.596,101.9061,32335.0
2020-08-28 13:55:00,105.13,105.22,104.94,105.22,14072.0,101.8964,101.9837,101.7123,101.9837,14072.0
2020-08-28 14:00:00,105.21,105.3,105.16,105.25,24822.0,101.974,102.0612,101.9255,102.0128,24822.0
2020-08-28 14:05:00,105.25,105.37,105.07,105.36,24725.0,102.0128,102.1291,101.8383,102.1194,24725.0
2020-08-28 14:10:00,105.36,105.53,105.35,105.47,39911.0,102.1194,102.2841,102.1097,102.226,39911.0
2020-08-28 14:15:00,105.47,105.68,105.47,105.62,40681.0,102.226,102.4295,102.226,102.3714,40681.0
2020-08-28 14:20:00,105.65,105.71,105.57,105.59,24700.0,102.4005,102.4586,102.3229,102.3423,24700.0
2020-08-28 14:25:00,105.6,105.7,105.57,105.66,16350.0,102.352,102.4489,102.3229,102.4101,16350.0
2020-08-28 14:30:00,105.67,105.72,105.29,105.3,32653.0,102.4198,102.4683,102.0515,102.0612,32653.0
2020-08-28 14:35:00,105.3,105.61,105.3,105.61,28999.0,102.0612,102.3617,102.0612,102.3617,28999.0
2020-08-28 14:40:00,105.59,105.59,105.29,105.34,18620.0,102.3423,102.3423,102.0515,102.1,18620.0
2020-08-28 14:45:00,105.34,105.52,105.3,105.51,17361.0,102.1,102.2745,102.0612,102.2648,17361.0
2020-08-28 14:50:00,105.52,105.61,105.48,105.61,17506.0,102.2745,102.3617,102.2357,102.3617,17506.0
2020-08-28 14:55:00,105.65,105.77,105.6,105.76,21612.0,102.4005,102.5168,102.352,102.5071,21612.0
2020-08-28 15:00:00,105.77,105.98,105.6,105.97,62301.0,102.5168,102.7203,102.352,102.7106,62301.0
2020-08-28 15:05:00,105.97,106.14,105.89,105.9,104108.0,102.7106,102.8754,102.6331,102.6428,104108.0
2020-08-28 15:10:00,105.91,106.14,105.89,105.89,35604.0,102.6525,102.8754,102.6331,102.6331,35604.0
2020-08-28 15:15:00,105.87,105.88,105.73,105.81,27388.0,102.6137,102.6234,102.478,102.5555,27388.0
2020-08-28 15:20:00,105.82,105.94,105.7,105.74,29040.0,102.5652,102.6815,102.4489,102.4877,29040.0
2020-08-28 15:25:00,105.72,106.0,105.66,105.99,35925.0,102.4683,102.7397,102.4101,102.73,35925.0
2020-08-28 15:30:00,105.98,106.58,105.98,106.58,106114.0,102.7203,103.3018,102.7203,103.3018,106114.0
2020-08-28 15:35:00,106.59,106.61,106.19,106.32,50854.0,103.3115,103.3309,102.9238,103.0498,50854.0
2020-08-28 15:40:00,106.32,106.44,106.23,106.29,48593.0,103.0498,103.1662,102.9626,103.0208,48593.0
2020-08-28 15:45:00,106.29,106.39,106.21,106.24,49893.0,103.0208,103.1177,102.9432,102.9723,49893.0
2020-08-28 15:50:00,106.25,106.41,106.11,106.14,98910.0,102.982,103.1371,102.8463,102.8754,98910.0
2020-08-28 15:55:00,106.15,106.34,106.14,106.26,169423.0,102.8851,103.0692,102.8754,102.9917,169423.0
2020-08-31 09:30:00,105.25,105.96,103.94,104.58,117559.0,102.0128,102.7009,100.743,101.3634,117559.0
2020-08-31 09:35:00,104.62,104.62,103.45,103.71,50094.0,101.4021,101.4021,100.2681,100.5201,50094.0
2020-08-31 09:40:00,103.79,104.2,103.56,104.04,47980.0,100.5977,100.9951,100.3747,100.84,47980.0
2020-08-31 09:45:00,103.99,105.04,103.89,104.69,40036.0,100.7915,101.8092,100.6946,101.47,40036.0
2020-08-31 09:50:00,104.72,104.79,104.15,104.26,33058.0,101.4991,101.5669,100.9466,101.0532,33058.0
2020-08-31 09:55:00,104.26,104.36,103.86,103.99,26354.0,101.0532,101.1501,100.6655,100.7915,26354.0
2020-08-31 10:00:00,103.95,104.79,103.76,104.69,19347.0,100.7527,101.5669,100.5686,101.47,19347.0
2020-08-31 10:05:00,104.68,104.68,104.41,104.55,22472.0,101.4603,101.4603,101.1986,101.3343,22472.0
2020-08-31 10:10:00,104.47,104.71,104.42,104.57,22541.0,101.2567,101.4894,101.2083,101.3537,22541.0
2020-08-31 10:15:00,104.59,104.78,104.47,104.68,40752.0,101.3731,101.5572,101.2567,101.4603,40752.0
2020-08-31 10:20:00,104.69,104.99,104.33,104.34,41183.0,101.47,101.7608,101.1211,101.1307,41183.0
2020-08-31 10:25:00,104.35,104.44,103.84,103.88,18759.0,101.1404,101.2277,100.6461,100.6849,18759.0
2020-08-31 10:30:00,103.86,104.03,103.78,103.89,28386.0,100.6655,100.8303,100.588,100.6946,28386.0
2020-08-31 10:35:00,103.9,104.44,103.83,104.39,24829.0,100.7043,101.2277,100.6364,101.1792,24829.0
2020-08-31 10:40:00,104.36,104.38,104.22,104.31,26334.0,101.1501,101.1695,101.0144,101.1017,26334.0
2020-08-31 10:45:00,104.31,104.36,104.13,104.24,32728.0,101.1017,101.1501,100.9272,101.0338,32728.0
2020-08-31 10:50:00,104.22,104.36,103.81,103.81,25231.0,101.0144,101.1501,100.617,100.617,25231.0
2020-08-31 10:55:00,103.87,104.09,103.71,104.08,19162.0,100.6752,100.8884,100.5201,100.8787,19162.0
2020-08-31 11:00:00,104.05,104.28,103.9,104.21,29901.0,100.8497,101.0726,100.7043,101.0047,29901.0
2020-08-31 11:05:00,104.18,104.26,103.79,103.87,23243.0,100.9757,101.0532,100.5977,100.6752,23243.0
2020-08-31 11:10:00,103.9,103.94,103.6,103.86,18306.0,100.7043,100.743,100.4135,100.6655,18306.0
2020-08-31 11:15:00,103.9,103.93,103.76,103.9,12700.0,100.7043,100.7334,100.5686,100.7043,12700.0
2020-08-31 11:20:00,103.95,104.0,103.61,103.65,22743.0,100.7527,100.8012,100.4232,100.462,22743.0
2020-08-31 11:25:00,103.64,103.67,103.44,103.49,18952.0,100.4523,100.4814,100.2584,100.3069,18952.0
2020-08-31 11:30:00,103.49,103.82,103.49,103.69,10252.0,100.3069,100.6267,100.3069,100.5007,10252.0
2020-08-31 11:35:00,103.61,103.78,103.59,103.75,15248.0,100.4232,100.588,100.4038,100.5589,15248.0
2020-08-31 11:40:00,103.76,103.87,103.63,103.77,22834.0,100.5686,100.6752,100.4426,100.5783,22834.0
2020-08-31 11:45:00,103.77,103.82,103.45,103.47,19481.0,100.5783,100.6267,100.2681,100.2875,19481.0
2020-08-31 11:50:00,103.44,103.87,103.4,103.79,49921.0,100.2584,100.6752,100.2197,100.5977,49921.0
2020-08-31 11:55:00,103.79,103.81,103.64,103.78,9846.0,100.5977,100.617,100.4523,100.588,9846.0
2020-08-31 12:00:00,103.77,103.93,103.71,103.78,7302.0,100.5783,100.7334,100.5201,100.588,7302.0
2020-08-31 12:05:00,103.77,104.26,103.75,104.2,31332.0,100.5783,101.0532,100.5589,100.9951,31332.0
2020-08-31 12:10:00,104.13,104.25,104.02,104.11,16160.0,100.9272,101.0435,100.8206,100.9078,16160.0
2020-08-31 12:15:00,104.05,104.38,104.04,104.38,14906.0,100.8497,101.1695,100.84,101.1695,14906.0
2020-08-31 12:20:00,104.33,104.43,104.09,104.28,17451.0,101.1211,101.218,100.8884,101.0726,17451.0
2020-08-31 12:25:00,104.28,104.31,104.09,104.2,11454.0,101.0726,101.1017,100.8884,100.9951,11454.0
2020-08-31 12:30:00,104.21,104.4,104.18,104.32,7739.0,101.0047,101.1889,100.9757,101.1114,7739.0
2020-08-31 12:35:00,104.32,104.43,104.03,104.43,23176.0,101.1114,101.218,100.8303,101.218,23176.0
2020-08-31 12:40:00,104.43,104.43,104.08,104.1,9977.0,101.218,101.218,100.8787,100.8981,9977.0
2020-08-31 12:45:00,104.07,104.08,103.71,103.73,17893.0,100.8691,100.8787,100.5201,100.5395,17893.0
2020-08-31 12:50:00,103.77,103.83,103.71,103.79,5994.0,100.5783,100.6364,100.5201,100.5977,5994.0
2020-08-31 12:55:00,103.78,103.78,103.62,103.72,12839.0,100.588,100.588,100.4329,100.5298,12839.0
2020-08-31 13:00:00,103.7,103.76,103.47,103.51,17557.0,100.5104,100.5686,100.2875,100.3263,17557.0
2020-08-31 13:05:00,103.52,103.55,103.21,103.26,32017.0,100.336,100.365,100.0355,100.084,32017.0
2020-08-31 13:10:00,103.26,103.37,103.18,103.33,11525.0,100.084,100.1906,100.0064,100.1518,11525.0
2020-08-31 13:15:00,103.33,103.59,103.32,103.49,16464.0,100.1518,100.4038,100.1421,100.3069,16464.0
2020-08-31 13:20:00,103.49,103.6,103.39,103.39,8071.0,100.3069,100.4135,100.21,100.21,8071.0
2020-08-31 13:25:00,103.4,103.68,103.4,103.66,5392.0,100.2197,100.491,100.2197,100.4717,5392.0
2020-08-31 13:30:00,103.68,103.89,103.63,103.81,16934.0,100.491,100.6946,100.4426,100.617,16934.0
2020-08-31 13:35:00,103.82,104.0,103.82,103.84,8008.0,100.6267,100.8012,100.6267,100.6461,8008.0
2020-08-31 13:40:00,103.84,104.01,103.82,103.92,6187.0,100.6461,100.8109,100.6267,100.7237,6187.0
2020-08-31 13:45:00,103.93,104.01,103.88,103.96,7219.0,100.7334,100.8109,100.6849,100.7624,7219.0
2020-08-31 13:50:00,104.0,104.22,103.98,104.12,23521.0,100.8012,101.0144,100.7818,100.9175,23521.0
2020-08-31 13:55:00,104.08,104.08,103.89,103.94,10833.0,100.8787,100.8787,100.6946,100.743,10833.0
2020-08-31 14:00:00,103.98,104.01,103.82,103.9,8149.0,100.7818,100.8109,100.6267,100.7043,8149.0
2020-08-31 14:05:00,103.87,103.92,103.77,103.79,8088.0,100.6752,100.7237,100.5783,100.5977,8088.0
2020-08-31 14:10:00,103.79,103.79,103.57,103.59,9935.0,100.5977,100.5977,100.3844,100.4038,9935.0
2020-08-31 14:15:00,103.59,103.65,103.46,103.46,13673.0,100.4038,100.462,100.2778,100.2778,13673.0
2020-08-31 14:20:00,103.47,103.51,103.18,103.22,12964.0,100.2875,100.3263,100.0064,100.0452,12964.0
2020-08-31 14:25:00,103.22,103.27,103.1,103.15,18778.0,100.0452,100.0937,99.9289,99.9773,18778.0
2020-08-31 14:30:00,103.15,103.35,103.14,103.23,15554.0,99.9773,100.1712,99.9677,100.0549,15554.0
2020-08-31 14:35:00,103.23,103.36,103.2,103.26,10757.0,100.0549,100.1809,100.0258,100.084,10757.0
2020-08-31 14:40:00,103.26,103.45,103.22,103.4,8381.0,100.084,100.2681,100.0452,100.2197,8381.0
2020-08-31 14:45:00,103.43,103.64,103.4,103.52,17678.0,100.2487,100.4523,100.2197,100.336,17678.0
2020-08-31 14:50:00,103.53,103.62,103.42,103.47,15015.0,100.3457,100.4329,100.239,100.2875,15015.0
2020-08-31 14:55:00,103.48,103.69,103.48,103.63,23506.0,100.2972,100.5007,100.2972,100.4426,23506.0
2020-08-31 15:00:00,103.62,103.66,103.47,103.47,16731.0,100.4329,100.4717,100.2875,100.2875,16731.0
2020-08-31 15:05:00,103.44,103.5,103.28,103.3,15711.0,100.2584,100.3166,100.1033,100.1227,15711.0
2020-08-31 15:10:00,103.31,103.35,103.21,103.25,11348.0,100.1324,100.1712,100.0355,100.0743,11348.0
2020-08-31 15:15:00,103.24,103.25,103.17,103.18,14596.0,100.0646,100.0743,99.9967,100.0064,14596.0
2020-08-31 15:20:00,103.16,103.27,103.04,103.1,25270.0,99.987,100.0937,99.8707,99.9289,25270.0
2020-08-31 15:25:00,103.09,103.23,103.08,103.14,15162.0,99.9192,100.0549,99.9095,99.9677,15162.0
2020-08-31 15:30:00,103.13,103.27,103.1,103.15,22596.0,99.958,100.0937,99.9289,99.9773,22596.0
2020-08-31 15:35:00,103.14,103.42,103.14,103.39,13226.0,99.9677,100.239,99.9677,100.21,13226.0
2020-08-31 15:40:00,103.41,103.44,103.21,103.37,28530.0,100.2294,100.2584,100.0355,100.1906,28530.0
2020-08-31 15:45:00,103.36,103.54,103.36,103.36,32857.0,100.1809,100.3554,100.1809,100.1809,32857.0
2020-08-31 15:50:00,103.35,103.55,103.26,103.28,67115.0,100.1712,100.365,100.084,100.1033,67115.0
2020-08-31 15:55:00,103.28,103.3,102.84,102.84,164224.0,100.1033,100.1227,99.6769,99.6769,164224.0
2020-09-01 09:30:00,101.48,101.83,100.76,101.69,77962.0,98.3587,98.6979,97.6609,98.5623,77962.0
2020-09-01 09:35:00,101.71,102.48,101.28,102.38,42782.0,98.5816,99.328,98.1649,99.231,42782.0
2020-09-01 09:40:00,102.4,102.7,102.21,102.21,29600.0,99.2504,99.5412,99.0663,99.0663,29600.0
2020-09-01 09:45:00,102.21,102.89,101.88,102.89,14262.0,99.0663,99.7253,98.7464,99.7253,14262.0
2020-09-01 09:50:00,102.86,103.4,102.75,103.37,24448.0,99.6963,100.2197,99.5897,100.1906,24448.0
2020-09-01 09:55:00,103.33,103.8,103.09,103.74,25493.0,100.1518,100.6074,99.9192,100.5492,25493.0
2020-09-01 10:00:00,103.76,103.96,103.44,103.77,40490.0,100.5686,100.7624,100.2584,100.5783,40490.0
2020-09-01 10:05:00,103.75,104.37,103.75,104.35,98541.0,100.5589,101.1598,100.5589,101.1404,98541.0
2020-09-01 10:10:00,104.32,104.32,103.92,103.93,30552.0,101.1114,101.1114,100.7237,100.7334,30552.0
2020-09-01 10:15:00,104.03,104.26,103.94,104.02,19109.0,100.8303,101.0532,100.743,100.8206,19109.0
2020-09-01 10:20:00,103.97,104.58,103.97,104.27,24302.0,100.7721,101.3634,100.7721,101.0629,24302.0
2020-09-01 10:25:00,104.32,104.48,104.22,104.39,10874.0,101.1114,101.2664,101.0144,101.1792,10874.0
2020-09-01 10:30:00,104.36,104.41,103.9,104.3,22805.0,101.1501,101.1986,100.7043,101.092,22805.0
2020-09-01 10:35:00,104.26,104.26,103.92,104.09,11929.0,101.0532,101.0532,100.7237,100.8884,11929.0
2020-09-01 10:40:00,104.07,104.25,103.97,104.08,12742.0,100.8691,101.0435,100.7721,100.8787,12742.0
2020-09-01 10:45:00,103.98,103.98,103.71,103.84,9828.0,100.7818,100.7818,100.5201,100.6461,9828.0
2020-09-01 10:50:00,103.81,103.96,103.63,103.63,13610.0,100.617,100.7624,100.4426,100.4426,13610.0
2020-09-01 10:55:00,103.63,103.76,103.44,103.44,18953.0,100.4426,100.5686,100.2584,100.2584,18953.0
2020-09-01 11:00:00,103.47,103.5,103.05,103.19,13277.0,100.2875,100.3166,99.8804,100.0161,13277.0
2020-09-01 11:05:00,103.2,103.59,103.19,103.55,15549.0,100.0258,100.4038,100.0161,100.365,15549.0
2020-09-01 11:10:00,103.57,103.58,103.1,103.11,9470.0,100.3844,100.3941,99.9289,99.9386,9470.0
2020-09-01 11:15:00,103.15,103.39,103.15,103.35,8274.0,99.9773,100.21,99.9773,100.1712,8274.0
2020-09-01 11:20:00,103.41,103.44,103.06,103.2,6234.0,100.2294,100.2584,99.8901,100.0258,6234.0
2020-09-01 11:25:00,103.2,103.31,103.02,103.09,6184.0,100.0258,100.1324,99.8513,99.9192,6184.0
2020-09-01 11:30:00,103.0,103.38,102.91,103.35,23402.0,99.832,100.2003,99.7447,100.1712,23402.0
2020-09-01 11:35:00,103.4,103.54,103.05,103.13,15565.0,100.2197,100.3554,99.8804,99.958,15565.0
2020-09-01 11:40:00,103.11,103.11,102.84,103.02,29587.0,99.9386,99.9386,99.6769,99.8513,29587.0
2020-09-01 11:45:00,102.96,102.96,102.73,102.87,7502.0,99.7932,99.7932,99.5703,99.706,7502.0
2020-09-01 11:50:00,102.82,103.01,102.69,102.86,9833.0,99.6575,99.8417,99.5315,99.6963,9833.0
2020-09-01 11:55:00,102.89,102.95,102.6,102.61,7984.0,99.7253,99.7835,99.4443,99.454,7984.0
2020-09-01 12:00:00,102.67,102.76,102.54,102.72,11078.0,99.5121,99.5993,99.3861,99.5606,11078.0
2020-09-01 12:05:00,102.75,102.77,102.64,102.68,5499.0,99.5897,99.609,99.483,99.5218,5499.0
2020-09-01 12:10:00,102.67,102.69,102.43,102.5,55640.0,99.5121,99.5315,99.2795,99.3473,55640.0
2020-09-01 12:15:00,102.47,102.52,102.35,102.39,12430.0,99.3183,99.3667,99.202,99.2407,12430.0
2020-09-01 12:20:00,102.41,102.66,102.38,102.61,8157.0,99.2601,99.5024,99.231,99.454,8157.0
2020-09-01 12:25:00,102.61,102.64,102.33,102.34,4727.0,99.454,99.483,99.1826,99.1923,4727.0
2020-09-01 12:30:00,102.35,102.47,102.31,102.44,7457.0,99.202,99.3183,99.1632,99.2892,7457.0
2020-09-01 12:35:00,102.45,102.45,102.25,102.32,5318.0,99.2989,99.2989,99.105,99.1729,5318.0
2020-09-01 12:40:00,102.3,102.46,102.27,102.46,6489.0,99.1535,99.3086,99.1244,99.3086,6489.0
2020-09-01 12:45:00,102.39,102.43,102.28,102.34,8537.0,99.2407,99.2795,99.1341,99.1923,8537.0
2020-09-01 12:50:00,102.33,102.41,102.31,102.32,3889.0,99.1826,99.2601,99.1632,99.1729,3889.0
2020-09-01 12:55:00,102.33,102.46,102.33,102.4,7418.0,99.1826,99.3086,99.1826,99.2504,7418.0
2020-09-01 13:00:00,102.4,102.43,102.2,102.32,6229.0,99.2504,99.2795,99.0566,99.1729,6229.0
2020-09-01 13:05:00,102.3,102.44,102.26,102.43,4304.0,99.1535,99.2892,99.1147,99.2795,4304.0
2020-09-01 13:10:00,102.45,102.45,102.32,102.39,6778.0,99.2989,99.2989,99.1729,99.2407,6778.0
2020-09-01 13:15:00,102.4,102.4,102.25,102.27,5939.0,99.2504,99.2504,99.105,99.1244,5939.0
2020-09-01 13:20:00,102.18,102.19,102.0,102.07,5835.0,99.0372,99.0469,98.8627,98.9306,5835.0
2020-09-01 13:25:00,102.09,102.26,102.09,102.24,4076.0,98.95,99.1147,98.95,99.0953,4076.0
2020-09-01 13:30:00,102.25,102.31,102.17,102.19,4204.0,99.105,99.1632,99.0275,99.0469,4204.0
2020-09-01 13:35:00,102.24,102.26,102.18,102.22,11276.0,99.0953,99.1147,99.0372,99.076,11276.0
2020-09-01 13:40:00,102.23,102.25,102.09,102.19,9629.0,99.0856,99.105,98.95,99.0469,9629.0
2020-09-01 13:45:00,102.18,102.33,102.16,102.3,9696.0,99.0372,99.1826,99.0178,99.1535,9696.0
2020-09-01 13:50:00,102.3,102.38,102.22,102.34,10166.0,99.1535,99.231,99.076,99.1923,10166.0
2020-09-01 13:55:00,102.32,102.39,102.27,102.34,9843.0,99.1729,99.2407,99.1244,99.1923,9843.0
2020-09-01 14:00:00,102.31,102.32,102.15,102.26,13937.0,99.1632,99.1729,99.0081,99.1147,13937.0
2020-09-01 14:05:00,102.29,102.4,102.19,102.21,10394.0,99.1438,99.2504,99.0469,99.0663,10394.0
2020-09-01 14:10:00,102.21,102.22,102.02,102.05,9178.0,99.0663,99.076,98.8821,98.9112,9178.0
2020-09-01 14:15:00,102.04,102.19,102.02,102.16,8158.0,98.9015,99.0469,98.8821,99.0178,8158.0
2020-09-01 14:20:00,102.19,102.19,102.09,102.11,5325.0,99.0469,99.0469,98.95,98.9693,5325.0
2020-09-01 14:25:00,102.09,102.26,102.09,102.23,9629.0,98.95,99.1147,98.95,99.0856,9629.0
2020-09-01 14:30:00,102.22,102.23,102.16,102.19,4926.0,99.076,99.0856,99.0178,99.0469,4926.0
2020-09-01 14:35:00,102.16,102.17,102.11,102.12,11085.0,99.0178,99.0275,98.9693,98.979,11085.0
2020-09-01 14:40:00,102.12,102.13,102.05,102.09,5207.0,98.979,98.9887,98.9112,98.95,5207.0
2020-09-01 14:45:00,102.05,102.07,101.93,101.95,13105.0,98.9112,98.9306,98.7949,98.8143,13105.0
2020-09-01 14:50:00,101.96,102.01,101.85,101.86,6516.0,98.8239,98.8724,98.7173,98.727,6516.0
2020-09-01 14:55:00,101.81,102.03,101.81,102.03,9560.0,98.6786,98.8918,98.6786,98.8918,9560.0
2020-09-01 15:00:00,102.03,102.12,101.98,102.07,12236.0,98.8918,98.979,98.8433,98.9306,12236.0
2020-09-01 15:05:00,102.06,102.2,102.04,102.18,5580.0,98.9209,99.0566,98.9015,99.0372,5580.0
2020-09-01 15:10:00,102.22,102.32,102.18,102.2,10339.0,99.076,99.1729,99.0372,99.0566,10339.0
2020-09-01 15:15:00,102.23,102.38,102.22,102.35,6719.0,99.0856,99.231,99.076,99.202,6719.0
2020-09-01 15:20:00,102.39,102.48,102.33,102.43,6885.0,99.2407,99.328,99.1826,99.2795,6885.0
2020-09-01 15:25:00,102.46,102.5,102.43,102.46,6133.0,99.3086,99.3473,99.2795,99.3086,6133.0
2020-09-01 15:30:00,102.47,102.48,102.32,102.48,24796.0,99.3183,99.328,99.1729,99.328,24796.0
2020-09-01 15:35:00,102.48,102.66,102.42,102.62,19602.0,99.328,99.5024,99.2698,99.4636,19602.0
2020-09-01 15:40:00,102.62,102.73,102.62,102.69,23216.0,99.4636,99.5703,99.4636,99.5315,23216.0
2020-09-01 15:45:00,102.69,102.85,102.69,102.73,40439.0,99.5315,99.6866,99.5315,99.5703,40439.0
2020-09-01 15:50:00,102.71,102.93,102.67,102.92,61158.0,99.5509,99.7641,99.5121,99.7544,61158.0
2020-09-01 15:55:00,102.95,103.12,102.9,103.12,83814.0,99.7835,99.9483,99.735,99.9483,83814.0
2020-09-02 09:30:00,103.59,103.63,103.09,103.5,54385.0,100.4038,100.4426,99.9192,100.3166,54385.0
2020-09-02 09:35:00,103.36,103.66,102.51,102.61,35777.0,100.1809,100.4717,99.357,99.454,35777.0
2020-09-02 09:40:00,102.75,102.98,102.4,102.49,15807.0,99.5897,99.8126,99.2504,99.3376,15807.0
2020-09-02 09:45:00,102.49,103.22,102.45,102.84,22499.0,99.3376,100.0452,99.2989,99.6769,22499.0
2020-09-02 09:50:00,102.64,102.9,102.53,102.77,9420.0,99.483,99.735,99.3764,99.609,9420.0
2020-09-02 09:55:00,102.83,102.98,102.47,102.85,18501.0,99.6672,99.8126,99.3183,99.6866,18501.0
2020-09-02 10:00:00,102.99,103.17,102.66,102.89,12820.0,99.8223,99.9967,99.5024,99.7253,12820.0
2020-09-02 10:05:00,103.0,103.17,102.86,103.05,5076.0,99.832,99.9967,99.6963,99.8804,5076.0
2020-09-02 10:10:00,103.06,103.41,102.96,103.41,6140.0,99.8901,100.2294,99.7932,100.2294,6140.0
2020-09-02 10:15:00,103.38,103.56,103.23,103.23,12336.0,100.2003,100.3747,100.0549,100.0549,12336.0
2020-09-02 10:20:00,103.21,103.32,102.95,103.04,8181.0,100.0355,100.1421,99.7835,99.8707,8181.0
2020-09-02 10:25:00,102.99,103.0,102.86,102.99,7020.0,99.8223,99.832,99.6963,99.8223,7020.0
2020-09-02 10:30:00,103.22,103.56,103.17,103.29,7371.0,100.0452,100.3747,99.9967,100.113,7371.0
2020-09-02 10:35:00,103.29,103.39,103.11,103.21,4709.0,100.113,100.21,99.9386,100.0355,4709.0
2020-09-02 10:40:00,103.25,103.25,102.88,102.88,4332.0,100.0743,100.0743,99.7157,99.7157,4332.0
2020-09-02 10:45:00,102.82,102.94,102.79,102.87,4979.0,99.6575,99.7738,99.6284,99.706,4979.0
2020-09-02 10:50:00,102.87,102.97,102.77,102.95,7625.0,99.706,99.8029,99.609,99.7835,7625.0
2020-09-02 10:55:00,102.99,103.01,102.86,102.92,2703.0,99.8223,99.8417,99.6963,99.7544,2703.0
2020-09-02 11:00:00,102.93,103.11,102.88,103.1,10054.0,99.7641,99.9386,99.7157,99.9289,10054.0
2020-09-02 11:05:00,103.08,103.24,102.99,103.12,14329.0,99.9095,100.0646,99.8223,99.9483,14329.0
2020-09-02 11:10:00,103.11,103.31,103.11,103.28,7257.0,99.9386,100.1324,99.9386,100.1033,7257.0
2020-09-02 11:15:00,103.26,103.32,103.15,103.26,6760.0,100.084,100.1421,99.9773,100.084,6760.0
2020-09-02 11:20:00,103.21,103.29,103.02,103.15,11293.0,100.0355,100.113,99.8513,99.9773,11293.0
2020-09-02 11:25:00,103.2,103.21,102.95,103.09,9706.0,100.0258,100.0355,99.7835,99.9192,9706.0
2020-09-02 11:30:00,103.06,103.18,102.96,103.05,14127.0,99.8901,100.0064,99.7932,99.8804,14127.0
2020-09-02 11:35:00,103.02,103.04,102.78,102.78,14848.0,99.8513,99.8707,99.6187,99.6187,14848.0
2020-09-02 11:40:00,102.81,102.91,102.68,102.88,12886.0,99.6478,99.7447,99.5218,99.7157,12886.0
2020-09-02 11:45:00,102.85,102.92,102.77,102.82,5921.0,99.6866,99.7544,99.609,99.6575,5921.0
2020-09-02 11:50:00,102.94,103.09,102.87,103.09,14177.0,99.7738,99.9192,99.706,99.9192,14177.0
2020-09-02 11:55:00,103.08,103.1,102.91,102.92,6228.0,99.9095,99.9289,99.7447,99.7544,6228.0
2020-09-02 12:00:00,102.88,102.96,102.82,102.83,5742.0,99.7157,99.7932,99.6575,99.6672,5742.0
2020-09-02 12:05:00,102.84,102.86,102.72,102.75,5094.0,99.6769,99.6963,99.5606,99.5897,5094.0
2020-09-02 12:10:00,102.76,103.22,102.75,103.17,33030.0,99.5993,100.0452,99.5897,99.9967,33030.0
2020-09-02 12:15:00,103.14,103.27,103.11,103.2,6893.0,99.9677,100.0937,99.9386,100.0258,6893.0
2020-09-02 12:20:00,103.14,103.21,103.03,103.05,5182.0,99.9677,100.0355,99.861,99.8804,5182.0
2020-09-02 12:25:00,103.06,103.26,103.06,103.24,3666.0,99.8901,100.084,99.8901,100.0646,3666.0
2020-09-02 12:30:00,103.25,103.26,103.06,103.09,4247.0,100.0743,100.084,99.8901,99.9192,4247.0
2020-09-02 12:35:00,103.06,103.25,103.06,103.2,5081.0,99.8901,100.0743,99.8901,100.0258,5081.0
2020-09-02 12:40:00,103.2,103.26,103.14,103.26,6391.0,100.0258,100.084,99.9677,100.084,6391.0
2020-09-02 12:45:00,103.3,103.33,103.05,103.09,6025.0,100.1227,100.1518,99.8804,99.9192,6025.0
2020-09-02 12:50:00,103.07,103.11,102.97,103.03,32816.0,99.8998,99.9386,99.8029,99.861,32816.0
2020-09-02 12:55:00,103.07,103.19,103.03,103.13,4826.0,99.8998,100.0161,99.861,99.958,4826.0
2020-09-02 13:00:00,103.15,103.2,102.96,103.03,8435.0,99.9773,100.0258,99.7932,99.861,8435.0
2020-09-02 13:05:00,103.04,103.1,102.96,103.02,4196.0,99.8707,99.9289,99.7932,99.8513,4196.0
2020-09-02 13:10:00,103.04,103.18,103.01,103.15,7460.0,99.8707,100.0064,99.8417,99.9773,7460.0
2020-09-02 13:15:00,103.19,103.36,103.12,103.34,18811.0,100.0161,100.1809,99.9483,100.1615,18811.0
2020-09-02 13:20:00,103.34,103.48,103.3,103.48,6700.0,100.1615,100.2972,100.1227,100.2972,6700.0
2020-09-02 13:25:00,103.43,103.45,103.37,103.42,9930.0,100.2487,100.2681,100.1906,100.239,9930.0
2020-09-02 13:30:00,103.43,103.43,103.31,103.36,4737.0,100.2487,100.2487,100.1324,100.1809,4737.0
2020-09-02 13:35:00,103.41,103.49,103.35,103.43,5495.0,100.2294,100.3069,100.1712,100.2487,5495.0
2020-09-02 13:40:00,103.43,103.61,103.42,103.51,24911.0,100.2487,100.4232,100.239,100.3263,24911.0
2020-09-02 13:45:00,103.51,103.58,103.46,103.51,10096.0,100.3263,100.3941,100.2778,100.3263,10096.0
2020-09-02 13:50:00,103.55,103.69,103.52,103.59,8139.0,100.365,100.5007,100.336,100.4038,8139.0
2020-09-02 13:55:00,103.6,103.74,103.59,103.72,17700.0,100.4135,100.5492,100.4038,100.5298,17700.0
2020-09-02 14:00:00,103.68,103.77,103.37,103.38,24374.0,100.491,100.5783,100.1906,100.2003,24374.0
2020-09-02 14:05:00,103.39,103.69,103.38,103.5,14314.0,100.21,100.5007,100.2003,100.3166,14314.0
2020-09-02 14:10:00,103.52,103.7,103.46,103.62,14699.0,100.336,100.5104,100.2778,100.4329,14699.0
2020-09-02 14:15:00,103.64,103.87,103.63,103.86,16302.0,100.4523,100.6752,100.4426,100.6655,16302.0
2020-09-02 14:20:00,103.88,103.93,103.71,103.74,13386.0,100.6849,100.7334,100.5201,100.5492,13386.0
2020-09-02 14:25:00,103.77,103.94,103.76,103.89,8252.0,100.5783,100.743,100.5686,100.6946,8252.0
2020-09-02 14:30:00,103.88,103.96,103.74,103.9,5251.0,100.6849,100.7624,100.5492,100.7043,5251.0
2020-09-02 14:35:00,103.86,103.92,103.76,103.84,11476.0,100.6655,100.7237,100.5686,100.6461,11476.0
2020-09-02 14:40:00,103.84,103.98,103.82,103.98,7198.0,100.6461,100.7818,100.6267,100.7818,7198.0
2020-09-02 14:45:00,103.97,104.23,103.95,104.07,15421.0,100.7721,101.0241,100.7527,100.8691,15421.0
2020-09-02 14:50:00,104.08,104.19,104.06,104.15,10854.0,100.8787,100.9854,100.8594,100.9466,10854.0
2020-09-02 14:55:00,104.15,104.34,104.1,104.24,14491.0,100.9466,101.1307,100.8981,101.0338,14491.0
2020-09-02 15:00:00,104.23,104.31,104.21,104.22,8645.0,101.0241,101.1017,101.0047,101.0144,8645.0
2020-09-02 15:05:00,104.2,104.24,104.08,104.12,10320.0,100.9951,101.0338,100.8787,100.9175,10320.0
2020-09-02 15:10:00,104.15,104.34,104.1,104.3,12301.0,100.9466,101.1307,100.8981,101.092,12301.0
2020-09-02 15:15:00,104.33,104.54,104.31,104.54,14735.0,101.1211,101.3246,101.1017,101.3246,14735.0
2020-09-02 15:20:00,104.54,104.75,104.53,104.75,23275.0,101.3246,101.5281,101.3149,101.5281,23275.0
2020-09-02 15:25:00,104.7,104.76,104.5,104.5,18833.0,101.4797,101.5378,101.2858,101.2858,18833.0
2020-09-02 15:30:00,104.52,104.65,104.48,104.65,19898.0,101.3052,101.4312,101.2664,101.4312,19898.0
2020-09-02 15:35:00,104.65,104.73,104.52,104.67,23485.0,101.4312,101.5088,101.3052,101.4506,23485.0
2020-09-02 15:40:00,104.66,104.74,104.58,104.72,22873.0,101.4409,101.5184,101.3634,101.4991,22873.0
2020-09-02 15:45:00,104.68,104.84,104.68,104.77,28238.0,101.4603,101.6154,101.4603,101.5475,28238.0
2020-09-02 15:50:00,104.76,104.84,104.59,104.81,54962.0,101.5378,101.6154,101.3731,101.5863,54962.0
2020-09-02 15:55:00,104.81,104.82,104.25,104.35,150732.0,101.5863,101.596,101.0435,101.1404,150732.0
2020-09-03 09:30:00,104.47,106.46,104.47,106.01,103922.0,101.2567,103.1855,101.2567,102.7494,103922.0
2020-09-03 09:35:00,105.99,106.99,105.99,106.82,31561.0,102.73,103.6992,102.73,103.5345,31561.0
2020-09-03 09:40:00,106.87,107.07,106.4,106.52,57881.0,103.5829,103.7768,103.1274,103.2437,57881.0
2020-09-03 09:45:00,106.52,107.9,106.52,107.83,97490.0,103.2437,104.5812,103.2437,104.5134,97490.0
2020-09-03 09:50:00,107.69,107.75,106.56,106.57,81055.0,104.3777,104.4359,103.2825,103.2922,81055.0
2020-09-03 09:55:00,106.56,106.72,106.21,106.59,39701.0,103.2825,103.4375,102.9432,103.3115,39701.0
2020-09-03 10:00:00,106.58,106.58,105.87,106.23,29496.0,103.3018,103.3018,102.6137,102.9626,29496.0
2020-09-03 10:05:00,106.19,106.42,105.54,105.83,20024.0,102.9238,103.1468,102.2938,102.5749,20024.0
2020-09-03 10:10:00,105.77,106.02,105.76,105.86,13695.0,102.5168,102.7591,102.5071,102.604,13695.0
2020-09-03 10:15:00,105.92,106.18,105.72,106.11,22567.0,102.6621,102.9142,102.4683,102.8463,22567.0
2020-09-03 10:20:00,106.18,106.19,104.97,104.97,27754.0,102.9142,102.9238,101.7414,101.7414,27754.0
2020-09-03 10:25:00,105.0,105.53,105.0,105.25,23936.0,101.7704,102.2841,101.7704,102.0128,23936.0
2020-09-03 10:30:00,105.2,105.65,104.89,105.31,24133.0,101.9643,102.4005,101.6638,102.0709,24133.0
2020-09-03 10:35:00,105.17,105.21,104.34,104.54,34399.0,101.9352,101.974,101.1307,101.3246,34399.0
2020-09-03 10:40:00,104.6,104.81,104.37,104.53,29514.0,101.3827,101.5863,101.1598,101.3149,29514.0
2020-09-03 10:45:00,104.53,104.61,103.84,103.92,46751.0,101.3149,101.3924,100.6461,100.7237,46751.0
2020-09-03 10:50:00,103.93,104.49,103.85,104.4,36801.0,100.7334,101.2761,100.6558,101.1889,36801.0
2020-09-03 10:55:00,104.42,104.64,104.08,104.33,27642.0,101.2083,101.4215,100.8787,101.1211,27642.0
2020-09-03 11:00:00,104.35,104.35,103.89,103.95,13980.0,101.1404,101.1404,100.6946,100.7527,13980.0
2020-09-03 11:05:00,104.02,104.44,103.5,103.66,24993.0,100.8206,101.2277,100.3166,100.4717,24993.0
2020-09-03 11:10:00,103.7,103.9,103.48,103.64,26650.0,100.5104,100.7043,100.2972,100.4523,26650.0
2020-09-03 11:15:00,103.62,103.62,102.39,102.52,33968.0,100.4329,100.4329,99.2407,99.3667,33968.0
2020-09-03 11:20:00,102.35,102.78,102.21,102.43,38169.0,99.202,99.6187,99.0663,99.2795,38169.0
2020-09-03 11:25:00,102.45,103.17,102.26,102.65,39159.0,99.2989,99.9967,99.1147,99.4927,39159.0
2020-09-03 11:30:00,102.7,103.37,102.48,103.14,21267.0,99.5412,100.1906,99.328,99.9677,21267.0
2020-09-03 11:35:00,103.22,103.57,102.78,103.55,11998.0,100.0452,100.3844,99.6187,100.365,11998.0
2020-09-03 11:40:00,103.55,103.97,103.42,103.6,19832.0,100.365,100.7721,100.239,100.4135,19832.0
2020-09-03 11:45:00,103.54,103.84,103.39,103.6,9157.0,100.3554,100.6461,100.21,100.4135,9157.0
2020-09-03 11:50:00,103.53,103.92,103.47,103.92,6648.0,100.3457,100.7237,100.2875,100.7237,6648.0
2020-09-03 11:55:00,103.98,103.98,103.46,103.61,13016.0,100.7818,100.7818,100.2778,100.4232,13016.0
2020-09-03 12:00:00,103.54,103.68,103.31,103.62,12285.0,100.3554,100.491,100.1324,100.4329,12285.0
2020-09-03 12:05:00,103.68,104.14,103.63,104.1,13699.0,100.491,100.9369,100.4426,100.8981,13699.0
2020-09-03 12:10:00,104.06,104.2,103.99,104.04,7297.0,100.8594,100.9951,100.7915,100.84,7297.0
2020-09-03 12:15:00,104.06,104.38,103.87,104.3,31736.0,100.8594,101.1695,100.6752,101.092,31736.0
2020-09-03 12:20:00,104.29,104.43,104.14,104.33,17564.0,101.0823,101.218,100.9369,101.1211,17564.0
2020-09-03 12:25:00,104.31,104.35,104.05,104.34,16920.0,101.1017,101.1404,100.8497,101.1307,16920.0
2020-09-03 12:30:00,104.32,104.46,104.04,104.06,14722.0,101.1114,101.2471,100.84,100.8594,14722.0
2020-09-03 12:35:00,104.05,104.52,103.91,104.38,11231.0,100.8497,101.3052,100.714,101.1695,11231.0
2020-09-03 12:40:00,104.43,104.44,103.92,103.98,9153.0,101.218,101.2277,100.7237,100.7818,9153.0
2020-09-03 12:45:00,103.98,104.23,103.6,103.68,12421.0,100.7818,101.0241,100.4135,100.491,12421.0
2020-09-03 12:50:00,103.8,103.88,103.5,103.88,11231.0,100.6074,100.6849,100.3166,100.6849,11231.0
2020-09-03 12:55:00,103.81,104.2,103.79,103.83,14443.0,100.617,100.9951,100.5977,100.6364,14443.0
2020-09-03 13:00:00,103.87,103.93,103.42,103.5,15142.0,100.6752,100.7334,100.239,100.3166,15142.0
2020-09-03 13:05:00,103.5,104.03,103.49,104.01,12926.0,100.3166,100.8303,100.3069,100.8109,12926.0
2020-09-03 13:10:00,104.01,104.25,103.98,104.11,12047.0,100.8109,101.0435,100.7818,100.9078,12047.0
2020-09-03 13:15:00,104.11,104.13,103.53,103.74,11908.0,100.9078,100.9272,100.3457,100.5492,11908.0
2020-09-03 13:20:00,103.73,103.87,103.54,103.87,14193.0,100.5395,100.6752,100.3554,100.6752,14193.0
2020-09-03 13:25:00,103.87,104.02,103.5,104.02,11169.0,100.6752,100.8206,100.3166,100.8206,11169.0
2020-09-03 13:30:00,103.93,103.96,103.26,103.41,11751.0,100.7334,100.7624,100.084,100.2294,11751.0
2020-09-03 13:35:00,103.45,103.64,103.25,103.34,15067.0,100.2681,100.4523,100.0743,100.1615,15067.0
2020-09-03 13:40:00,103.33,103.48,103.25,103.27,18145.0,100.1518,100.2972,100.0743,100.0937,18145.0
2020-09-03 13:45:00,103.45,103.53,103.21,103.25,11865.0,100.2681,100.3457,100.0355,100.0743,11865.0
2020-09-03 13:50:00,103.25,103.56,103.24,103.52,17774.0,100.0743,100.3747,100.0646,100.336,17774.0
2020-09-03 13:55:00,103.48,103.63,103.4,103.45,12322.0,100.2972,100.4426,100.2197,100.2681,12322.0
2020-09-03 14:00:00,103.44,103.74,103.33,103.62,24286.0,100.2584,100.5492,100.1518,100.4329,24286.0
2020-09-03 14:05:00,103.67,103.74,103.49,103.57,14650.0,100.4814,100.5492,100.3069,100.3844,14650.0
2020-09-03 14:10:00,103.53,103.85,103.33,103.5,13317.0,100.3457,100.6558,100.1518,100.3166,13317.0
2020-09-03 14:15:00,103.53,103.53,103.19,103.19,15918.0,100.3457,100.3457,100.0161,100.0161,15918.0
2020-09-03 14:20:00,103.23,103.36,103.11,103.17,8954.0,100.0549,100.1809,99.9386,99.9967,8954.0
2020-09-03 14:25:00,103.13,103.39,103.06,103.27,9104.0,99.958,100.21,99.8901,100.0937,9104.0
2020-09-03 14:30:00,103.23,103.62,103.21,103.51,12045.0,100.0549,100.4329,100.0355,100.3263,12045.0
2020-09-03 14:35:00,103.5,103.78,103.5,103.57,10620.0,100.3166,100.588,100.3166,100.3844,10620.0
2020-09-03 14:40:00,103.54,103.63,103.21,103.32,8363.0,100.3554,100.4426,100.0355,100.1421,8363.0
2020-09-03 14:45:00,103.33,103.33,103.08,103.15,7028.0,100.1518,100.1518,99.9095,99.9773,7028.0
2020-09-03 14:50:00,103.2,103.29,103.03,103.16,8542.0,100.0258,100.113,99.861,99.987,8542.0
2020-09-03 14:55:00,103.23,103.23,102.72,102.73,13266.0,100.0549,100.0549,99.5606,99.5703,13266.0
2020-09-03 15:00:00,102.85,103.01,102.52,102.61,16189.0,99.6866,99.8417,99.3667,99.454,16189.0
2020-09-03 15:05:00,102.63,103.0,102.57,102.77,12267.0,99.4733,99.832,99.4152,99.609,12267.0
2020-09-03 15:10:00,102.82,103.08,102.61,103.08,16717.0,99.6575,99.9095,99.454,99.9095,16717.0
2020-09-03 15:15:00,103.05,103.1,102.74,102.83,13640.0,99.8804,99.9289,99.58,99.6672,13640.0
2020-09-03 15:20:00,102.8,102.84,102.37,102.41,19472.0,99.6381,99.6769,99.2213,99.2601,19472.0
2020-09-03 15:25:00,102.38,102.73,102.33,102.44,24974.0,99.231,99.5703,99.1826,99.2892,24974.0
2020-09-03 15:30:00,102.43,102.56,102.25,102.25,23218.0,99.2795,99.4055,99.105,99.105,23218.0
2020-09-03 15:35:00,102.25,102.92,102.25,102.77,21920.0,99.105,99.7544,99.105,99.609,21920.0
2020-09-03 15:40:00,102.77,102.9,102.58,102.87,24218.0,99.609,99.735,99.4249,99.706,24218.0
2020-09-03 15:45:00,102.9,102.94,102.57,102.57,40904.0,99.735,99.7738,99.4152,99.4152,40904.0
2020-09-03 15:50:00,102.53,103.0,102.42,102.85,63108.0,99.3764,99.832,99.2698,99.6866,63108.0
2020-09-03 15:55:00,102.89,103.15,102.85,103.09,96344.0,99.7253,99.9773,99.6866,99.9192,96344.0
2020-09-04 09:30:00,105.01,106.37,104.71,106.32,72449.0,101.7801,103.0983,101.4894,103.0498,72449.0
2020-09-04 09:35:00,106.1,106.48,105.37,105.6,43472.0,102.8366,103.2049,102.1291,102.352,43472.0
2020-09-04 09:40:00,105.7,107.0,105.66,106.82,61910.0,102.4489,103.7089,102.4101,103.5345,61910.0
2020-09-04 09:45:00,106.9,107.04,106.06,106.4,40461.0,103.612,103.7477,102.7978,103.1274,40461.0
2020-09-04 09:50:00,106.48,106.5,105.47,105.47,54191.0,103.2049,103.2243,102.226,102.226,54191.0
2020-09-04 09:55:00,105.58,105.73,104.99,104.99,41247.0,102.3326,102.478,101.7608,101.7608,41247.0
2020-09-04 10:00:00,105.01,105.94,105.01,105.68,34074.0,101.7801,102.6815,101.7801,102.4295,34074.0
2020-09-04 10:05:00,105.71,106.04,105.55,105.95,41127.0,102.4586,102.7785,102.3035,102.6912,41127.0
2020-09-04 10:10:00,105.93,106.07,105.33,105.34,63593.0,102.6718,102.8075,102.0903,102.1,63593.0
2020-09-04 10:15:00,105.35,105.64,104.66,104.82,52382.0,102.1097,102.3908,101.4409,101.596,52382.0
2020-09-04 10:20:00,104.96,105.49,104.75,105.04,48397.0,101.7317,102.2454,101.5281,101.8092,48397.0
2020-09-04 10:25:00,105.14,105.6,104.98,104.98,20057.0,101.9061,102.352,101.7511,101.7511,20057.0
2020-09-04 10:30:00,104.91,105.49,104.72,104.89,24708.0,101.6832,102.2454,101.4991,101.6638,24708.0
2020-09-04 10:35:00,104.92,105.03,104.08,104.41,29021.0,101.6929,101.7995,100.8787,101.1986,29021.0
2020-09-04 10:40:00,104.34,104.42,103.28,103.29,21907.0,101.1307,101.2083,100.1033,100.113,21907.0
2020-09-04 10:45:00,103.44,104.43,103.34,104.42,43493.0,100.2584,101.218,100.1615,101.2083,43493.0
2020-09-04 10:50:00,104.27,104.34,103.79,104.17,25858.0,101.0629,101.1307,100.5977,100.966,25858.0
2020-09-04 10:55:00,104.24,104.55,103.98,104.09,45795.0,101.0338,101.3343,100.7818,100.8884,45795.0
2020-09-04 11:00:00,103.98,104.16,103.78,103.98,24319.0,100.7818,100.9563,100.588,100.7818,24319.0
2020-09-04 11:05:00,103.9,104.08,103.54,103.59,19622.0,100.7043,100.8787,100.3554,100.4038,19622.0
2020-09-04 11:10:00,103.61,103.85,103.28,103.78,15955.0,100.4232,100.6558,100.1033,100.588,15955.0
2020-09-04 11:15:00,103.83,103.95,103.25,103.59,37692.0,100.6364,100.7527,100.0743,100.4038,37692.0
2020-09-04 11:20:00,103.63,103.69,103.21,103.52,36187.0,100.4426,100.5007,100.0355,100.336,36187.0
2020-09-04 11:25:00,103.52,103.53,103.25,103.35,8885.0,100.336,100.3457,100.0743,100.1712,8885.0
2020-09-04 11:30:00,103.48,103.96,103.48,103.96,12219.0,100.2972,100.7624,100.2972,100.7624,12219.0
2020-09-04 11:35:00,103.91,103.95,103.77,103.93,9226.0,100.714,100.7527,100.5783,100.7334,9226.0
2020-09-04 11:40:00,103.87,104.01,103.45,103.48,14329.0,100.6752,100.8109,100.2681,100.2972,14329.0
2020-09-04 11:45:00,103.52,103.92,103.51,103.8,23089.0,100.336,100.7237,100.3263,100.6074,23089.0
2020-09-04 11:50:00,103.8,104.46,103.65,104.44,32273.0,100.6074,101.2471,100.462,101.2277,32273.0
2020-09-04 11:55:00,104.51,105.0,104.5,104.75,67586.0,101.2955,101.7704,101.2858,101.5281,67586.0
2020-09-04 12:00:00,104.7,104.78,104.52,104.59,27474.0,101.4797,101.5572,101.3052,101.3731,27474.0
2020-09-04 12:05:00,104.59,104.77,104.49,104.49,12002.0,101.3731,101.5475,101.2761,101.2761,12002.0
2020-09-04 12:10:00,104.55,104.79,104.55,104.72,16273.0,101.3343,101.5669,101.3343,101.4991,16273.0
2020-09-04 12:15:00,104.74,105.3,104.67,105.28,33429.0,101.5184,102.0612,101.4506,102.0418,33429.0
2020-09-04 12:20:00,105.29,105.6,105.25,105.49,24218.0,102.0515,102.352,102.0128,102.2454,24218.0
2020-09-04 12:25:00,105.54,105.6,105.26,105.56,22995.0,102.2938,102.352,102.0224,102.3132,22995.0
2020-09-04 12:30:00,105.53,105.6,104.89,104.98,52480.0,102.2841,102.352,101.6638,101.7511,52480.0
2020-09-04 12:35:00,104.96,105.2,104.93,105.03,41044.0,101.7317,101.9643,101.7026,101.7995,41044.0
2020-09-04 12:40:00,105.03,105.24,104.86,105.13,14693.0,101.7995,102.0031,101.6348,101.8964,14693.0
2020-09-04 12:45:00,105.02,105.48,104.94,105.15,11804.0,101.7898,102.2357,101.7123,101.9158,11804.0
2020-09-04 12:50:00,105.1,105.21,104.75,104.95,10382.0,101.8674,101.974,101.5281,101.722,10382.0
2020-09-04 12:55:00,104.93,105.12,104.83,105.07,15003.0,101.7026,101.8868,101.6057,101.8383,15003.0
2020-09-04 13:00:00,105.08,105.08,104.67,104.78,12086.0,101.848,101.848,101.4506,101.5572,12086.0
2020-09-04 13:05:00,104.84,104.87,104.65,104.76,8255.0,101.6154,101.6444,101.4312,101.5378,8255.0
2020-09-04 13:10:00,104.75,104.85,104.6,104.79,8080.0,101.5281,101.6251,101.3827,101.5669,8080.0
2020-09-04 13:15:00,104.83,104.83,104.23,104.28,20497.0,101.6057,101.6057,101.0241,101.0726,20497.0
2020-09-04 13:20:00,104.28,104.45,104.17,104.27,11658.0,101.0726,101.2374,100.966,101.0629,11658.0
2020-09-04 13:25:00,104.25,104.54,104.23,104.23,6847.0,101.0435,101.3246,101.0241,101.0241,6847.0
2020-09-04 13:30:00,104.19,104.23,103.99,104.11,6328.0,100.9854,101.0241,100.7915,100.9078,6328.0
2020-09-04 13:35:00,104.15,104.21,103.93,104.04,7058.0,100.9466,101.0047,100.7334,100.84,7058.0
2020-09-04 13:40:00,104.05,104.05,103.85,103.91,6309.0,100.8497,100.8497,100.6558,100.714,6309.0
2020-09-04 13:45:00,103.86,104.12,103.83,103.98,8420.0,100.6655,100.9175,100.6364,100.7818,8420.0
2020-09-04 13:50:00,103.94,104.17,103.82,104.16,10155.0,100.743,100.966,100.6267,100.9563,10155.0
2020-09-04 13:55:00,104.13,104.3,104.06,104.16,12272.0,100.9272,101.092,100.8594,100.9563,12272.0
2020-09-04 14:00:00,104.12,104.27,104.0,104.0,9833.0,100.9175,101.0629,100.8012,100.8012,9833.0
2020-09-04 14:05:00,104.06,104.28,104.06,104.17,14761.0,100.8594,101.0726,100.8594,100.966,14761.0
2020-09-04 14:10:00,104.22,104.27,104.06,104.07,4749.0,101.0144,101.0629,100.8594,100.8691,4749.0
2020-09-04 14:15:00,104.16,104.54,104.1,104.54,7118.0,100.9563,101.3246,100.8981,101.3246,7118.0
2020-09-04 14:20:00,104.52,104.69,104.44,104.59,5995.0,101.3052,101.47,101.2277,101.3731,5995.0
2020-09-04 14:25:00,104.62,104.88,104.57,104.88,6106.0,101.4021,101.6541,101.3537,101.6541,6106.0
2020-09-04 14:30:00,104.88,104.93,104.72,104.85,2988.0,101.6541,101.7026,101.4991,101.6251,2988.0
2020-09-04 14:35:00,104.87,105.2,104.87,105.2,5751.0,101.6444,101.9643,101.6444,101.9643,5751.0
2020-09-04 14:40:00,105.18,105.29,105.13,105.14,7392.0,101.9449,102.0515,101.8964,101.9061,7392.0
2020-09-04 14:45:00,105.17,105.36,104.81,104.81,21492.0,101.9352,102.1194,101.5863,101.5863,21492.0
2020-09-04 14:50:00,104.78,104.82,104.43,104.64,21088.0,101.5572,101.596,101.218,101.4215,21088.0
2020-09-04 14:55:00,104.68,105.05,104.68,104.92,6976.0,101.4603,101.8189,101.4603,101.6929,6976.0
2020-09-04 15:00:00,104.84,105.03,104.7,104.97,8439.0,101.6154,101.7995,101.4797,101.7414,8439.0
2020-09-04 15:05:00,104.93,105.04,104.78,104.79,6114.0,101.7026,101.8092,101.5572,101.5669,6114.0
2020-09-04 15:10:00,104.75,104.92,104.59,104.59,11752.0,101.5281,101.6929,101.3731,101.3731,11752.0
2020-09-04 15:15:00,104.63,105.1,104.63,104.9,13344.0,101.4118,101.8674,101.4118,101.6735,13344.0
2020-09-04 15:20:00,105.02,105.15,105.01,105.12,10585.0,101.7898,101.9158,101.7801,101.8868,10585.0
2020-09-04 15:25:00,105.12,105.3,104.89,105.04,16813.0,101.8868,102.0612,101.6638,101.8092,16813.0
2020-09-04 15:30:00,105.07,105.08,104.85,104.96,16413.0,101.8383,101.848,101.6251,101.7317,16413.0
2020-09-04 15:35:00,105.03,105.04,104.53,104.65,17113.0,101.7995,101.8092,101.3149,101.4312,17113.0
2020-09-04 15:40:00,104.65,104.76,104.53,104.63,18137.0,101.4312,101.5378,101.3149,101.4118,18137.0
2020-09-04 15:45:00,104.68,105.01,104.55,104.57,22715.0,101.4603,101.7801,101.3343,101.3537,22715.0
2020-09-04 15:50:00,104.59,105.02,104.38,105.02,48665.0,101.3731,101.7898,101.1695,101.7898,48665.0
2020-09-04 15:55:00,104.99,105.19,104.81,104.82,74978.0,101.7608,101.9546,101.5863,101.596,74978.0
2020-09-08 09:30:00,103.0,103.97,102.49,102.56,70495.0,99.832,100.7721,99.3376,99.4055,70495.0
2020-09-08 09:35:00,102.48,103.12,102.37,103.04,47585.0,99.328,99.9483,99.2213,99.8707,47585.0
2020-09-08 09:40:00,103.01,103.8,102.93,103.6,54662.0,99.8417,100.6074,99.7641,100.4135,54662.0
2020-09-08 09:45:00,103.61,103.92,103.28,103.29,24235.0,100.4232,100.7237,100.1033,100.113,24235.0
2020-09-08 09:50:00,103.21,103.84,103.13,103.54,14764.0,100.0355,100.6461,99.958,100.3554,14764.0
2020-09-08 09:55:00,103.56,104.11,103.54,103.86,24272.0,100.3747,100.9078,100.3554,100.6655,24272.0
2020-09-08 10:00:00,103.93,103.96,103.41,103.59,14771.0,100.7334,100.7624,100.2294,100.4038,14771.0
2020-09-08 10:05:00,103.5,103.57,103.15,103.45,15008.0,100.3166,100.3844,99.9773,100.2681,15008.0
2020-09-08 10:10:00,103.41,103.63,103.21,103.53,19309.0,100.2294,100.4426,100.0355,100.3457,19309.0
2020-09-08 10:15:00,103.55,103.78,103.45,103.52,14759.0,100.365,100.588,100.2681,100.336,14759.0
2020-09-08 10:20:00,103.48,104.19,103.33,104.19,16104.0,100.2972,100.9854,100.1518,100.9854,16104.0
2020-09-08 10:25:00,104.19,104.46,104.14,104.32,20346.0,100.9854,101.2471,100.9369,101.1114,20346.0
2020-09-08 10:30:00,104.29,104.76,104.25,104.76,22014.0,101.0823,101.5378,101.0435,101.5378,22014.0
2020-09-08 10:35:00,104.8,104.9,104.53,104.83,15672.0,101.5766,101.6735,101.3149,101.6057,15672.0
2020-09-08 10:40:00,104.83,104.94,104.6,104.88,12241.0,101.6057,101.7123,101.3827,101.6541,12241.0
2020-09-08 10:45:00,104.86,105.33,104.72,104.79,85406.0,101.6348,102.0903,101.4991,101.5669,85406.0
2020-09-08 10:50:00,104.79,105.04,104.48,104.87,15306.0,101.5669,101.8092,101.2664,101.6444,15306.0
2020-09-08 10:55:00,104.87,105.19,104.75,105.05,12785.0,101.6444,101.9546,101.5281,101.8189,12785.0
2020-09-08 11:00:00,105.05,105.44,104.71,105.32,27947.0,101.8189,102.1969,101.4894,102.0806,27947.0
2020-09-08 11:05:00,105.33,105.66,105.13,105.65,17459.0,102.0903,102.4101,101.8964,102.4005,17459.0
2020-09-08 11:10:00,105.65,105.72,105.46,105.57,6189.0,102.4005,102.4683,102.2163,102.3229,6189.0
2020-09-08 11:15:00,105.58,105.69,105.06,105.12,17238.0,102.3326,102.4392,101.8286,101.8868,17238.0
2020-09-08 11:20:00,105.08,105.46,104.86,105.43,44457.0,101.848,102.2163,101.6348,102.1872,44457.0
2020-09-08 11:25:00,105.45,105.65,105.32,105.64,28877.0,102.2066,102.4005,102.0806,102.3908,28877.0
2020-09-08 11:30:00,105.58,105.59,105.21,105.51,20834.0,102.3326,102.3423,101.974,102.2648,20834.0
2020-09-08 11:35:00,105.55,105.6,105.26,105.42,17692.0,102.3035,102.352,102.0224,102.1775,17692.0
2020-09-08 11:40:00,105.42,105.81,105.18,105.74,39883.0,102.1775,102.5555,101.9449,102.4877,39883.0
2020-09-08 11:45:00,105.63,105.83,105.48,105.58,18757.0,102.3811,102.5749,102.2357,102.3326,18757.0
2020-09-08 11:50:00,105.61,105.66,105.07,105.29,40957.0,102.3617,102.4101,101.8383,102.0515,40957.0
2020-09-08 11:55:00,105.23,105.73,105.23,105.54,18343.0,101.9934,102.478,101.9934,102.2938,18343.0
2020-09-08 12:00:00,105.5,105.83,105.5,105.7,9179.0,102.2551,102.5749,102.2551,102.4489,9179.0
2020-09-08 12:05:00,105.71,105.88,105.57,105.7,10526.0,102.4586,102.6234,102.3229,102.4489,10526.0
2020-09-08 12:10:00,105.81,105.87,105.57,105.59,8828.0,102.5555,102.6137,102.3229,102.3423,8828.0
2020-09-08 12:15:00,105.52,105.88,105.51,105.84,11171.0,102.2745,102.6234,102.2648,102.5846,11171.0
2020-09-08 12:20:00,105.85,106.28,105.8,106.26,26570.0,102.5943,103.0111,102.5458,102.9917,26570.0
2020-09-08 12:25:00,106.25,106.27,105.94,106.16,21560.0,102.982,103.0014,102.6815,102.8948,21560.0
2020-09-08 12:30:00,106.19,106.48,106.11,106.48,19734.0,102.9238,103.2049,102.8463,103.2049,19734.0
2020-09-08 12:35:00,106.43,106.68,106.43,106.65,19585.0,103.1565,103.3988,103.1565,103.3697,19585.0
2020-09-08 12:40:00,106.66,106.92,106.48,106.74,25464.0,103.3794,103.6314,103.2049,103.4569,25464.0
2020-09-08 12:45:00,106.68,106.98,106.68,106.92,20874.0,103.3988,103.6895,103.3988,103.6314,20874.0
2020-09-08 12:50:00,106.92,107.15,106.88,106.95,35179.0,103.6314,103.8543,103.5926,103.6605,35179.0
2020-09-08 12:55:00,106.95,107.04,106.62,106.63,37245.0,103.6605,103.7477,103.3406,103.3503,37245.0
2020-09-08 13:00:00,106.61,106.62,106.18,106.18,21101.0,103.3309,103.3406,102.9142,102.9142,21101.0
2020-09-08 13:05:00,106.2,106.34,106.1,106.16,11865.0,102.9335,103.0692,102.8366,102.8948,11865.0
2020-09-08 13:10:00,106.11,106.3,106.11,106.29,10020.0,102.8463,103.0305,102.8463,103.0208,10020.0
2020-09-08 13:15:00,106.25,106.45,106.22,106.43,12093.0,102.982,103.1758,102.9529,103.1565,12093.0
2020-09-08 13:20:00,106.39,106.4,106.23,106.25,8402.0,103.1177,103.1274,102.9626,102.982,8402.0
2020-09-08 13:25:00,106.25,106.37,106.0,106.0,38907.0,102.982,103.0983,102.7397,102.7397,38907.0
2020-09-08 13:30:00,106.01,106.12,105.82,106.06,33012.0,102.7494,102.856,102.5652,102.7978,33012.0
2020-09-08 13:35:00,106.07,106.3,106.03,106.06,23291.0,102.8075,103.0305,102.7688,102.7978,23291.0
2020-09-08 13:40:00,106.06,106.19,105.98,105.98,18370.0,102.7978,102.9238,102.7203,102.7203,18370.0
2020-09-08 13:45:00,106.0,106.04,105.85,105.96,9727.0,102.7397,102.7785,102.5943,102.7009,9727.0
2020-09-08 13:50:00,105.94,105.94,105.66,105.75,9601.0,102.6815,102.6815,102.4101,102.4974,9601.0
2020-09-08 13:55:00,105.75,105.77,105.51,105.62,11869.0,102.4974,102.5168,102.2648,102.3714,11869.0
2020-09-08 14:00:00,105.59,105.66,105.53,105.61,15251.0,102.3423,102.4101,102.2841,102.3617,15251.0
2020-09-08 14:05:00,105.62,105.7,105.57,105.59,10741.0,102.3714,102.4489,102.3229,102.3423,10741.0
2020-09-08 14:10:00,105.65,105.87,105.63,105.83,10704.0,102.4005,102.6137,102.3811,102.5749,10704.0
2020-09-08 14:15:00,105.82,105.86,105.77,105.83,14872.0,102.5652,102.604,102.5168,102.5749,14872.0
2020-09-08 14:20:00,105.86,105.87,105.74,105.82,22757.0,102.604,102.6137,102.4877,102.5652,22757.0
2020-09-08 14:25:00,105.81,105.83,105.48,105.52,9985.0,102.5555,102.5749,102.2357,102.2745,9985.0
2020-09-08 14:30:00,105.48,105.57,105.36,105.57,11334.0,102.2357,102.3229,102.1194,102.3229,11334.0
2020-09-08 14:35:00,105.56,105.56,105.17,105.26,18291.0,102.3132,102.3132,101.9352,102.0224,18291.0
2020-09-08 14:40:00,105.26,105.41,105.18,105.18,17382.0,102.0224,102.1678,101.9449,101.9449,17382.0
2020-09-08 14:45:00,105.16,105.23,104.92,105.0,20147.0,101.9255,101.9934,101.6929,101.7704,20147.0
2020-09-08 14:50:00,104.97,105.02,104.56,104.75,21991.0,101.7414,101.7898,101.344,101.5281,21991.0
2020-09-08 14:55:00,104.74,105.19,104.64,105.18,12477.0,101.5184,101.9546,101.4215,101.9449,12477.0
2020-09-08 15:00:00,105.2,105.21,104.54,104.57,18334.0,101.9643,101.974,101.3246,101.3537,18334.0
2020-09-08 15:05:00,104.61,104.81,104.5,104.81,17588.0,101.3924,101.5863,101.2858,101.5863,17588.0
2020-09-08 15:10:00,104.77,105.07,104.77,104.9,18165.0,101.5475,101.8383,101.5475,101.6735,18165.0
2020-09-08 15:15:00,104.88,105.05,104.69,104.79,23166.0,101.6541,101.8189,101.47,101.5669,23166.0
2020-09-08 15:20:00,104.71,104.92,104.65,104.71,16411.0,101.4894,101.6929,101.4312,101.4894,16411.0
2020-09-08 15:25:00,104.69,105.0,104.6,104.92,17196.0,101.47,101.7704,101.3827,101.6929,17196.0
2020-09-08 15:30:00,104.95,105.1,104.57,104.57,18458.0,101.722,101.8674,101.3537,101.3537,18458.0
2020-09-08 15:35:00,104.56,104.66,104.52,104.57,22450.0,101.344,101.4409,101.3052,101.3537,22450.0
2020-09-08 15:40:00,104.63,104.65,104.49,104.5,22913.0,101.4118,101.4312,101.2761,101.2858,22913.0
2020-09-08 15:45:00,104.5,104.59,104.08,104.32,34489.0,101.2858,101.3731,100.8787,101.1114,34489.0
2020-09-08 15:50:00,104.3,104.3,103.77,103.95,69579.0,101.092,101.092,100.5783,100.7527,69579.0
2020-09-08 15:55:00,103.95,104.01,103.78,104.01,104107.0,100.7527,100.8109,100.588,100.8109,104107.0
2020-09-09 09:30:00,103.81,103.94,103.04,103.3,60860.0,100.617,100.743,99.8707,100.1227,60860.0
2020-09-09 09:35:00,103.29,103.59,102.75,102.91,29970.0,100.113,100.4038,99.5897,99.7447,29970.0
2020-09-09 09:40:00,102.9,102.91,101.86,102.51,68632.0,99.735,99.7447,98.727,99.357,68632.0
2020-09-09 09:45:00,102.48,102.59,101.3,101.47,45204.0,99.328,99.4346,98.1842,98.349,45204.0
2020-09-09 09:50:00,101.48,101.76,101.22,101.38,78779.0,98.3587,98.6301,98.1067,98.2618,78779.0
2020-09-09 09:55:00,101.37,101.68,101.11,101.61,43479.0,98.2521,98.5526,98.0001,98.4847,43479.0
2020-09-09 10:00:00,101.59,101.67,101.2,101.28,57531.0,98.4653,98.5429,98.0873,98.1649,57531.0
2020-09-09 10:05:00,101.23,101.34,100.83,100.91,36913.0,98.1164,98.223,97.7287,97.8062,36913.0
2020-09-09 10:10:00,100.97,101.41,100.92,101.27,30509.0,97.8644,98.2909,97.8159,98.1552,30509.0
2020-09-09 10:15:00,101.34,101.7,101.34,101.63,18517.0,98.223,98.5719,98.223,98.5041,18517.0
2020-09-09 10:20:00,101.74,102.13,101.68,101.87,25207.0,98.6107,98.9887,98.5526,98.7367,25207.0
2020-09-09 10:25:00,101.9,102.08,101.52,101.57,15317.0,98.7658,98.9403,98.3975,98.4459,15317.0
2020-09-09 10:30:00,101.54,101.82,101.45,101.55,17883.0,98.4169,98.6883,98.3296,98.4266,17883.0
2020-09-09 10:35:00,101.54,101.99,101.5,101.97,27563.0,98.4169,98.853,98.3781,98.8336,27563.0
2020-09-09 10:40:00,102.02,102.45,101.97,102.24,27358.0,98.8821,99.2989,98.8336,99.0953,27358.0
2020-09-09 10:45:00,102.22,102.28,102.1,102.1,15577.0,99.076,99.1341,98.9596,98.9596,15577.0
2020-09-09 10:50:00,102.11,102.16,101.81,101.96,24537.0,98.9693,99.0178,98.6786,98.8239,24537.0
2020-09-09 10:55:00,101.96,102.06,101.88,102.03,21007.0,98.8239,98.9209,98.7464,98.8918,21007.0
2020-09-09 11:00:00,102.09,102.47,102.01,102.28,93279.0,98.95,99.3183,98.8724,99.1341,93279.0
2020-09-09 11:05:00,102.23,102.31,101.65,101.71,25945.0,99.0856,99.1632,98.5235,98.5816,25945.0
2020-09-09 11:10:00,101.76,101.79,101.34,101.48,14207.0,98.6301,98.6592,98.223,98.3587,14207.0
2020-09-09 11:15:00,101.53,101.73,101.49,101.57,10069.0,98.4072,98.601,98.3684,98.4459,10069.0
2020-09-09 11:20:00,101.61,101.63,101.37,101.56,13854.0,98.4847,98.5041,98.2521,98.4363,13854.0
2020-09-09 11:25:00,101.56,101.79,101.51,101.77,12062.0,98.4363,98.6592,98.3878,98.6398,12062.0
2020-09-09 11:30:00,101.77,101.83,101.59,101.63,5430.0,98.6398,98.6979,98.4653,98.5041,5430.0
2020-09-09 11:35:00,101.65,101.87,101.6,101.85,9036.0,98.5235,98.7367,98.475,98.7173,9036.0
2020-09-09 11:40:00,101.89,101.89,101.55,101.72,13076.0,98.7561,98.7561,98.4266,98.5913,13076.0
2020-09-09 11:45:00,101.75,101.81,101.59,101.76,5750.0,98.6204,98.6786,98.4653,98.6301,5750.0
2020-09-09 11:50:00,101.79,101.81,101.4,101.4,16632.0,98.6592,98.6786,98.2812,98.2812,16632.0
2020-09-09 11:55:00,101.43,101.55,101.41,101.51,8230.0,98.3103,98.4266,98.2909,98.3878,8230.0
2020-09-09 12:00:00,101.52,101.77,101.4,101.7,8901.0,98.3975,98.6398,98.2812,98.5719,8901.0
2020-09-09 12:05:00,101.72,101.85,101.7,101.81,8589.0,98.5913,98.7173,98.5719,98.6786,8589.0
2020-09-09 12:10:00,101.83,101.87,101.49,101.55,19642.0,98.6979,98.7367,98.3684,98.4266,19642.0
2020-09-09 12:15:00,101.55,101.73,101.55,101.63,10662.0,98.4266,98.601,98.4266,98.5041,10662.0
2020-09-09 12:20:00,101.61,101.71,101.51,101.64,15859.0,98.4847,98.5816,98.3878,98.5138,15859.0
2020-09-09 12:25:00,101.64,101.72,101.59,101.67,34234.0,98.5138,98.5913,98.4653,98.5429,34234.0
2020-09-09 12:30:00,101.69,101.92,101.69,101.88,13025.0,98.5623,98.7852,98.5623,98.7464,13025.0
2020-09-09 12:35:00,101.88,102.05,101.85,102.05,15714.0,98.7464,98.9112,98.7173,98.9112,15714.0
2020-09-09 12:40:00,102.08,102.08,101.84,102.0,39076.0,98.9403,98.9403,98.7076,98.8627,39076.0
2020-09-09 12:45:00,102.0,102.12,101.82,101.85,22885.0,98.8627,98.979,98.6883,98.7173,22885.0
2020-09-09 12:50:00,101.82,101.84,101.65,101.67,9719.0,98.6883,98.7076,98.5235,98.5429,9719.0
2020-09-09 12:55:00,101.69,101.82,101.58,101.82,8014.0,98.5623,98.6883,98.4556,98.6883,8014.0
2020-09-09 13:00:00,101.89,102.16,101.85,102.11,9811.0,98.7561,99.0178,98.7173,98.9693,9811.0
2020-09-09 13:05:00,102.1,102.23,102.06,102.23,6319.0,98.9596,99.0856,98.9209,99.0856,6319.0
2020-09-09 13:10:00,102.23,102.33,102.21,102.3,10022.0,99.0856,99.1826,99.0663,99.1535,10022.0
2020-09-09 13:15:00,102.33,102.33,102.09,102.14,17591.0,99.1826,99.1826,98.95,98.9984,17591.0
2020-09-09 13:20:00,102.18,102.28,102.17,102.24,8227.0,99.0372,99.1341,99.0275,99.0953,8227.0
2020-09-09 13:25:00,102.31,102.46,102.28,102.46,5891.0,99.1632,99.3086,99.1341,99.3086,5891.0
2020-09-09 13:30:00,102.46,102.6,102.36,102.45,13089.0,99.3086,99.4443,99.2116,99.2989,13089.0
2020-09-09 13:35:00,102.44,102.54,102.37,102.48,12327.0,99.2892,99.3861,99.2213,99.328,12327.0
2020-09-09 13:40:00,102.49,102.54,102.36,102.39,4260.0,99.3376,99.3861,99.2116,99.2407,4260.0
2020-09-09 13:45:00,102.39,102.51,102.27,102.39,9937.0,99.2407,99.357,99.1244,99.2407,9937.0
2020-09-09 13:50:00,102.44,102.74,102.44,102.73,13205.0,99.2892,99.58,99.2892,99.5703,13205.0
2020-09-09 13:55:00,102.75,102.82,102.49,102.49,15214.0,99.5897,99.6575,99.3376,99.3376,15214.0
2020-09-09 14:00:00,102.49,102.56,102.4,102.41,14670.0,99.3376,99.4055,99.2504,99.2601,14670.0
2020-09-09 14:05:00,102.46,102.66,102.4,102.66,25715.0,99.3086,99.5024,99.2504,99.5024,25715.0
2020-09-09 14:10:00,102.68,102.7,102.44,102.46,10412.0,99.5218,99.5412,99.2892,99.3086,10412.0
2020-09-09 14:15:00,102.48,102.48,102.34,102.42,11498.0,99.328,99.328,99.1923,99.2698,11498.0
2020-09-09 14:20:00,102.47,102.47,102.25,102.38,5332.0,99.3183,99.3183,99.105,99.231,5332.0
2020-09-09 14:25:00,102.42,102.44,102.25,102.39,11665.0,99.2698,99.2892,99.105,99.2407,11665.0
2020-09-09 14:30:00,102.39,102.52,102.36,102.45,10374.0,99.2407,99.3667,99.2116,99.2989,10374.0
2020-09-09 14:35:00,102.44,102.6,102.38,102.6,21806.0,99.2892,99.4443,99.231,99.4443,21806.0
2020-09-09 14:40:00,102.62,102.76,102.56,102.76,14021.0,99.4636,99.5993,99.4055,99.5993,14021.0
2020-09-09 14:45:00,102.82,102.82,102.61,102.65,18224.0,99.6575,99.6575,99.454,99.4927,18224.0
2020-09-09 14:50:00,102.6,102.62,102.45,102.5,4959.0,99.4443,99.4636,99.2989,99.3473,4959.0
2020-09-09 14:55:00,102.53,102.76,102.52,102.73,10313.0,99.3764,99.5993,99.3667,99.5703,10313.0
2020-09-09 15:00:00,102.68,102.97,102.68,102.86,17551.0,99.5218,99.8029,99.5218,99.6963,17551.0
2020-09-09 15:05:00,102.84,102.88,102.75,102.8,7711.0,99.6769,99.7157,99.5897,99.6381,7711.0
2020-09-09 15:10:00,102.77,102.82,102.56,102.57,20543.0,99.609,99.6575,99.4055,99.4152,20543.0
2020-09-09 15:15:00,102.62,102.77,102.48,102.64,17117.0,99.4636,99.609,99.328,99.483,17117.0
2020-09-09 15:20:00,102.65,102.87,102.6,102.7,21791.0,99.4927,99.706,99.4443,99.5412,21791.0
2020-09-09 15:25:00,102.69,102.77,102.59,102.74,14675.0,99.5315,99.609,99.4346,99.58,14675.0
2020-09-09 15:30:00,102.73,102.89,102.56,102.58,18573.0,99.5703,99.7253,99.4055,99.4249,18573.0
2020-09-09 15:35:00,102.56,102.59,102.41,102.41,27277.0,99.4055,99.4346,99.2601,99.2601,27277.0
2020-09-09 15:40:00,102.44,102.46,102.29,102.3,30572.0,99.2892,99.3086,99.1438,99.1535,30572.0
2020-09-09 15:45:00,102.31,102.32,102.15,102.2,50751.0,99.1632,99.1729,99.0081,99.0566,50751.0
2020-09-09 15:50:00,102.15,102.35,102.1,102.3,43118.0,99.0081,99.202,98.9596,99.1535,43118.0
2020-09-09 15:55:00,102.28,102.37,101.98,101.99,100808.0,99.1341,99.2213,98.8433,98.853,100808.0
2020-09-10 09:30:00,102.94,104.35,102.48,104.35,65141.0,99.7738,101.1404,99.328,101.1404,65141.0
2020-09-10 09:35:00,104.47,104.49,103.87,104.06,18427.0,101.2567,101.2761,100.6752,100.8594,18427.0
2020-09-10 09:40:00,104.09,104.52,104.02,104.4,21235.0,100.8884,101.3052,100.8206,101.1889,21235.0
2020-09-10 09:45:00,104.44,105.38,104.26,105.34,33376.0,101.2277,102.1388,101.0532,102.1,33376.0
2020-09-10 09:50:00,105.3,105.37,104.4,104.49,25106.0,102.0612,102.1291,101.1889,101.2761,25106.0
2020-09-10 09:55:00,104.5,104.6,103.62,103.72,12904.0,101.2858,101.3827,100.4329,100.5298,12904.0
2020-09-10 10:00:00,103.79,104.06,103.6,103.85,17637.0,100.5977,100.8594,100.4135,100.6558,17637.0
2020-09-10 10:05:00,103.85,104.12,103.74,103.87,26070.0,100.6558,100.9175,100.5492,100.6752,26070.0
2020-09-10 10:10:00,103.81,104.13,103.79,103.96,13560.0,100.617,100.9272,100.5977,100.7624,13560.0
2020-09-10 10:15:00,104.0,104.2,103.92,104.12,14410.0,100.8012,100.9951,100.7237,100.9175,14410.0
2020-09-10 10:20:00,104.19,104.19,103.78,103.82,12466.0,100.9854,100.9854,100.588,100.6267,12466.0
2020-09-10 10:25:00,103.79,103.79,103.17,103.28,13182.0,100.5977,100.5977,99.9967,100.1033,13182.0
2020-09-10 10:30:00,103.3,103.56,103.14,103.27,7501.0,100.1227,100.3747,99.9677,100.0937,7501.0
2020-09-10 10:35:00,103.24,103.57,103.24,103.48,8260.0,100.0646,100.3844,100.0646,100.2972,8260.0
2020-09-10 10:40:00,103.43,103.78,103.39,103.44,6356.0,100.2487,100.588,100.21,100.2584,6356.0
2020-09-10 10:45:00,103.48,103.48,103.0,103.22,15641.0,100.2972,100.2972,99.832,100.0452,15641.0
2020-09-10 10:50:00,103.18,103.53,103.08,103.51,11721.0,100.0064,100.3457,99.9095,100.3263,11721.0
2020-09-10 10:55:00,103.46,103.51,102.74,102.79,8677.0,100.2778,100.3263,99.58,99.6284,8677.0
2020-09-10 11:00:00,102.67,102.97,102.46,102.97,15885.0,99.5121,99.8029,99.3086,99.8029,15885.0
2020-09-10 11:05:00,102.88,103.23,102.88,103.05,5467.0,99.7157,100.0549,99.7157,99.8804,5467.0
2020-09-10 11:10:00,103.01,103.28,102.81,103.14,10374.0,99.8417,100.1033,99.6478,99.9677,10374.0
2020-09-10 11:15:00,103.09,103.14,102.35,102.73,32311.0,99.9192,99.9677,99.202,99.5703,32311.0
2020-09-10 11:20:00,102.8,103.09,102.78,102.96,5582.0,99.6381,99.9192,99.6187,99.7932,5582.0
2020-09-10 11:25:00,102.97,102.97,102.71,102.79,19249.0,99.8029,99.8029,99.5509,99.6284,19249.0
2020-09-10 11:30:00,102.73,102.8,102.62,102.68,8740.0,99.5703,99.6381,99.4636,99.5218,8740.0
2020-09-10 11:35:00,102.72,102.94,102.72,102.87,4705.0,99.5606,99.7738,99.5606,99.706,4705.0
2020-09-10 11:40:00,102.9,103.02,102.76,102.9,5354.0,99.735,99.8513,99.5993,99.735,5354.0
2020-09-10 11:45:00,102.93,103.07,102.73,103.06,3510.0,99.7641,99.8998,99.5703,99.8901,3510.0
2020-09-10 11:50:00,103.08,103.24,102.95,102.95,13931.0,99.9095,100.0646,99.7835,99.7835,13931.0
2020-09-10 11:55:00,102.91,103.07,102.78,102.84,9708.0,99.7447,99.8998,99.6187,99.6769,9708.0
2020-09-10 12:00:00,102.82,103.03,102.82,102.86,19405.0,99.6575,99.861,99.6575,99.6963,19405.0
2020-09-10 12:05:00,102.94,103.04,102.87,102.97,7744.0,99.7738,99.8707,99.706,99.8029,7744.0
2020-09-10 12:10:00,102.97,103.1,102.89,102.97,15234.0,99.8029,99.9289,99.7253,99.8029,15234.0
2020-09-10 12:15:00,102.92,103.05,102.74,102.86,12573.0,99.7544,99.8804,99.58,99.6963,12573.0
2020-09-10 12:20:00,102.81,102.81,102.41,102.48,8447.0,99.6478,99.6478,99.2601,99.328,8447.0
2020-09-10 12:25:00,102.34,102.49,102.0,102.49,11581.0,99.1923,99.3376,98.8627,99.3376,11581.0
2020-09-10 12:30:00,102.58,102.74,102.49,102.68,4070.0,99.4249,99.58,99.3376,99.5218,4070.0
2020-09-10 12:35:00,102.6,102.6,102.11,102.2,10060.0,99.4443,99.4443,98.9693,99.0566,10060.0
2020-09-10 12:40:00,102.2,102.39,102.11,102.14,6778.0,99.0566,99.2407,98.9693,98.9984,6778.0
2020-09-10 12:45:00,102.14,102.53,102.14,102.53,27503.0,98.9984,99.3764,98.9984,99.3764,27503.0
2020-09-10 12:50:00,102.58,102.66,102.5,102.63,18063.0,99.4249,99.5024,99.3473,99.4733,18063.0
2020-09-10 12:55:00,102.69,102.75,102.66,102.73,10276.0,99.5315,99.5897,99.5024,99.5703,10276.0
2020-09-10 13:00:00,102.69,102.82,102.55,102.73,7612.0,99.5315,99.6575,99.3958,99.5703,7612.0
2020-09-10 13:05:00,102.71,102.83,102.68,102.82,7356.0,99.5509,99.6672,99.5218,99.6575,7356.0
2020-09-10 13:10:00,102.85,102.93,102.75,102.75,23954.0,99.6866,99.7641,99.5897,99.5897,23954.0
2020-09-10 13:15:00,102.74,102.95,102.74,102.94,9599.0,99.58,99.7835,99.58,99.7738,9599.0
2020-09-10 13:20:00,103.0,103.01,102.81,102.81,5035.0,99.832,99.8417,99.6478,99.6478,5035.0
2020-09-10 13:25:00,102.78,102.88,102.54,102.62,7170.0,99.6187,99.7157,99.3861,99.4636,7170.0
2020-09-10 13:30:00,102.68,102.86,102.68,102.76,8992.0,99.5218,99.6963,99.5218,99.5993,8992.0
2020-09-10 13:35:00,102.83,102.88,102.66,102.7,11819.0,99.6672,99.7157,99.5024,99.5412,11819.0
2020-09-10 13:40:00,102.66,102.78,102.55,102.6,13031.0,99.5024,99.6187,99.3958,99.4443,13031.0
2020-09-10 13:45:00,102.62,102.81,102.61,102.72,6202.0,99.4636,99.6478,99.454,99.5606,6202.0
2020-09-10 13:50:00,102.73,102.76,102.39,102.4,5652.0,99.5703,99.5993,99.2407,99.2504,5652.0
2020-09-10 13:55:00,102.48,102.58,102.39,102.47,8073.0,99.328,99.4249,99.2407,99.3183,8073.0
2020-09-10 14:00:00,102.5,102.69,102.39,102.66,7161.0,99.3473,99.5315,99.2407,99.5024,7161.0
2020-09-10 14:05:00,102.75,102.76,102.52,102.57,14161.0,99.5897,99.5993,99.3667,99.4152,14161.0
2020-09-10 14:10:00,102.59,102.63,102.3,102.34,10548.0,99.4346,99.4733,99.1535,99.1923,10548.0
2020-09-10 14:15:00,102.36,102.36,102.11,102.19,21258.0,99.2116,99.2116,98.9693,99.0469,21258.0
2020-09-10 14:20:00,102.18,102.24,101.8,101.8,25818.0,99.0372,99.0953,98.6689,98.6689,25818.0
2020-09-10 14:25:00,101.89,102.04,101.27,101.31,16117.0,98.7561,98.9015,98.1552,98.1939,16117.0
2020-09-10 14:30:00,101.4,101.72,101.23,101.62,20574.0,98.2812,98.5913,98.1164,98.4944,20574.0
2020-09-10 14:35:00,101.58,101.7,101.5,101.69,16397.0,98.4556,98.5719,98.3781,98.5623,16397.0
2020-09-10 14:40:00,101.71,101.71,101.13,101.13,31698.0,98.5816,98.5816,98.0195,98.0195,31698.0
2020-09-10 14:45:00,101.19,101.53,101.14,101.48,20691.0,98.0776,98.4072,98.0292,98.3587,20691.0
2020-09-10 14:50:00,101.46,101.59,101.1,101.11,21647.0,98.3393,98.4653,97.9904,98.0001,21647.0
2020-09-10 14:55:00,101.08,101.54,101.05,101.34,22788.0,97.971,98.4169,97.9419,98.223,22788.0
2020-09-10 15:00:00,101.34,101.45,101.12,101.12,24411.0,98.223,98.3296,98.0098,98.0098,24411.0
2020-09-10 15:05:00,101.15,101.25,100.85,100.87,24478.0,98.0389,98.1358,97.7481,97.7675,24478.0
2020-09-10 15:10:00,100.84,100.93,100.6,100.75,25269.0,97.7384,97.8256,97.5058,97.6512,25269.0
2020-09-10 15:15:00,100.75,100.78,100.27,100.27,40407.0,97.6512,97.6802,97.1859,97.1859,40407.0
2020-09-10 15:20:00,100.26,100.57,100.16,100.3,29659.0,97.1762,97.4767,97.0793,97.215,29659.0
2020-09-10 15:25:00,100.29,100.55,100.11,100.36,33895.0,97.2053,97.4573,97.0309,97.2732,33895.0
2020-09-10 15:30:00,100.31,100.51,100.19,100.43,30375.0,97.2247,97.4185,97.1084,97.341,30375.0
2020-09-10 15:35:00,100.36,100.44,100.14,100.44,26488.0,97.2732,97.3507,97.0599,97.3507,26488.0
2020-09-10 15:40:00,100.41,100.74,100.36,100.56,38943.0,97.3216,97.6415,97.2732,97.467,38943.0
2020-09-10 15:45:00,100.56,100.69,100.2,100.3,52955.0,97.467,97.593,97.1181,97.215,52955.0
2020-09-10 15:50:00,100.28,100.7,100.2,100.53,75958.0,97.1956,97.6027,97.1181,97.4379,75958.0
2020-09-10 15:55:00,100.53,100.73,100.26,100.39,117528.0,97.4379,97.6318,97.1762,97.3022,117528.0
2020-09-11 09:30:00,100.94,101.11,100.28,100.71,49694.0,97.8353,98.0001,97.1956,97.6124,49694.0
2020-09-11 09:35:00,100.78,100.99,100.06,100.06,26649.0,97.6802,97.8838,96.9824,96.9824,26649.0
2020-09-11 09:40:00,100.03,100.03,99.44,99.75,39663.0,96.9533,96.9533,96.3815,96.6819,39663.0
2020-09-11 09:45:00,99.88,99.88,99.24,99.68,34542.0,96.8079,96.8079,96.1876,96.6141,34542.0
2020-09-11 09:50:00,99.68,99.8,99.27,99.53,15470.0,96.6141,96.7304,96.2167,96.4687,15470.0
2020-09-11 09:55:00,99.48,99.6,99.13,99.24,31230.0,96.4202,96.5365,96.081,96.1876,31230.0
2020-09-11 10:00:00,99.36,99.6,99.26,99.47,22716.0,96.3039,96.5365,96.207,96.4105,22716.0
2020-09-11 10:05:00,99.49,99.86,99.41,99.7,30850.0,96.4299,96.7885,96.3524,96.6335,30850.0
2020-09-11 10:10:00,99.73,99.8,99.29,99.75,13321.0,96.6625,96.7304,96.2361,96.6819,13321.0
2020-09-11 10:15:00,99.67,100.06,99.51,100.06,15854.0,96.6044,96.9824,96.4493,96.9824,15854.0
2020-09-11 10:20:00,100.0,100.33,99.95,100.07,44595.0,96.9242,97.2441,96.8758,96.9921,44595.0
2020-09-11 10:25:00,100.13,100.19,99.8,99.93,20593.0,97.0502,97.1084,96.7304,96.8564,20593.0
2020-09-11 10:30:00,99.97,100.14,99.78,99.83,16311.0,96.8952,97.0599,96.711,96.7595,16311.0
2020-09-11 10:35:00,99.82,99.93,99.59,99.72,9636.0,96.7498,96.8564,96.5268,96.6528,9636.0
2020-09-11 10:40:00,99.64,100.18,99.61,100.04,10287.0,96.5753,97.0987,96.5462,96.963,10287.0
2020-09-11 10:45:00,100.02,100.13,99.91,100.05,19602.0,96.9436,97.0502,96.837,96.9727,19602.0
2020-09-11 10:50:00,100.08,100.3,100.04,100.16,10165.0,97.0018,97.215,96.963,97.0793,10165.0
2020-09-11 10:55:00,100.18,100.25,99.9,99.97,11041.0,97.0987,97.1665,96.8273,96.8952,11041.0
2020-09-11 11:00:00,100.0,100.34,99.94,100.3,6983.0,96.9242,97.2538,96.8661,97.215,6983.0
2020-09-11 11:05:00,100.31,100.4,100.08,100.4,7239.0,97.2247,97.3119,97.0018,97.3119,7239.0
2020-09-11 11:10:00,100.36,100.38,100.07,100.15,11019.0,97.2732,97.2925,96.9921,97.0696,11019.0
2020-09-11 11:15:00,100.16,100.24,99.95,100.03,8148.0,97.0793,97.1569,96.8758,96.9533,8148.0
2020-09-11 11:20:00,100.06,100.06,99.52,99.62,18663.0,96.9824,96.9824,96.459,96.5559,18663.0
2020-09-11 11:25:00,99.59,99.66,99.46,99.61,12264.0,96.5268,96.5947,96.4008,96.5462,12264.0
2020-09-11 11:30:00,99.6,99.61,99.25,99.4,14817.0,96.5365,96.5462,96.1973,96.3427,14817.0
2020-09-11 11:35:00,99.38,99.47,99.25,99.4,21040.0,96.3233,96.4105,96.1973,96.3427,21040.0
2020-09-11 11:40:00,99.36,99.59,99.36,99.54,12213.0,96.3039,96.5268,96.3039,96.4784,12213.0
2020-09-11 11:45:00,99.58,99.61,99.49,99.57,7342.0,96.5172,96.5462,96.4299,96.5075,7342.0
2020-09-11 11:50:00,99.57,99.64,99.36,99.44,10921.0,96.5075,96.5753,96.3039,96.3815,10921.0
2020-09-11 11:55:00,99.48,99.58,99.4,99.4,16397.0,96.4202,96.5172,96.3427,96.3427,16397.0
2020-09-11 12:00:00,99.4,99.57,99.23,99.49,18430.0,96.3427,96.5075,96.1779,96.4299,18430.0
2020-09-11 12:05:00,99.58,99.74,99.53,99.63,8292.0,96.5172,96.6722,96.4687,96.5656,8292.0
2020-09-11 12:10:00,99.63,99.74,99.53,99.61,4156.0,96.5656,96.6722,96.4687,96.5462,4156.0
2020-09-11 12:15:00,99.61,99.72,99.48,99.67,5008.0,96.5462,96.6528,96.4202,96.6044,5008.0
2020-09-11 12:20:00,99.71,99.79,99.59,99.64,6501.0,96.6432,96.7207,96.5268,96.5753,6501.0
2020-09-11 12:25:00,99.58,99.64,99.22,99.3,5680.0,96.5172,96.5753,96.1682,96.2458,5680.0
2020-09-11 12:30:00,99.26,99.26,98.99,99.06,33347.0,96.207,96.207,95.9453,96.0131,33347.0
2020-09-11 12:35:00,99.06,99.14,98.92,98.93,29057.0,96.0131,96.0907,95.8775,95.8871,29057.0
2020-09-11 12:40:00,98.9,98.9,98.66,98.79,15957.0,95.8581,95.8581,95.6255,95.7515,15957.0
2020-09-11 12:45:00,98.81,98.98,98.8,98.92,8681.0,95.7708,95.9356,95.7611,95.8775,8681.0
2020-09-11 12:50:00,98.92,99.02,98.77,98.81,6738.0,95.8775,95.9744,95.7321,95.7708,6738.0
2020-09-11 12:55:00,98.81,98.81,98.42,98.47,20248.0,95.7708,95.7708,95.3928,95.4413,20248.0
2020-09-11 13:00:00,98.5,98.78,98.35,98.37,79810.0,95.4704,95.7418,95.325,95.3444,79810.0
2020-09-11 13:05:00,98.3,98.35,98.04,98.18,29302.0,95.2765,95.325,95.0245,95.1602,29302.0
2020-09-11 13:10:00,98.17,98.23,97.86,97.89,30566.0,95.1505,95.2087,94.8501,94.8791,30566.0
2020-09-11 13:15:00,97.93,98.1,97.57,97.88,31733.0,94.9179,95.0827,94.569,94.8694,31733.0
2020-09-11 13:20:00,97.89,97.96,97.69,97.82,14529.0,94.8791,94.947,94.6853,94.8113,14529.0
2020-09-11 13:25:00,97.84,97.88,97.55,97.64,17684.0,94.8307,94.8694,94.5496,94.6368,17684.0
2020-09-11 13:30:00,97.63,97.69,97.39,97.67,23208.0,94.6271,94.6853,94.3945,94.6659,23208.0
2020-09-11 13:35:00,97.7,97.98,97.68,97.86,23822.0,94.695,94.9664,94.6756,94.8501,23822.0
2020-09-11 13:40:00,97.8,98.16,97.8,98.05,33898.0,94.7919,95.1408,94.7919,95.0342,33898.0
2020-09-11 13:45:00,98.04,98.12,97.92,97.98,36198.0,95.0245,95.1021,94.9082,94.9664,36198.0
2020-09-11 13:50:00,97.93,98.22,97.87,97.95,14202.0,94.9179,95.199,94.8597,94.9373,14202.0
2020-09-11 13:55:00,97.95,98.01,97.78,97.81,26445.0,94.9373,94.9954,94.7725,94.8016,26445.0
2020-09-11 14:00:00,97.84,98.14,97.8,98.14,25414.0,94.8307,95.1214,94.7919,95.1214,25414.0
2020-09-11 14:05:00,98.11,98.44,98.11,98.39,13350.0,95.0924,95.4122,95.0924,95.3638,13350.0
2020-09-11 14:10:00,98.3,98.5,98.14,98.5,9763.0,95.2765,95.4704,95.1214,95.4704,9763.0
2020-09-11 14:15:00,98.51,98.52,98.05,98.08,8572.0,95.4801,95.4898,95.0342,95.0633,8572.0
2020-09-11 14:20:00,98.07,98.17,97.94,98.17,6780.0,95.0536,95.1505,94.9276,95.1505,6780.0
2020-09-11 14:25:00,98.16,98.24,98.04,98.04,5494.0,95.1408,95.2184,95.0245,95.0245,5494.0
2020-09-11 14:30:00,98.0,98.46,98.0,98.29,9582.0,94.9858,95.4316,94.9858,95.2668,9582.0
2020-09-11 14:35:00,98.33,98.67,98.24,98.64,11574.0,95.3056,95.6351,95.2184,95.6061,11574.0
2020-09-11 14:40:00,98.55,98.66,98.34,98.59,10524.0,95.5188,95.6255,95.3153,95.5576,10524.0
2020-09-11 14:45:00,98.6,98.72,98.45,98.53,21656.0,95.5673,95.6836,95.4219,95.4994,21656.0
2020-09-11 14:50:00,98.56,98.87,98.51,98.86,22169.0,95.5285,95.829,95.4801,95.8193,22169.0
2020-09-11 14:55:00,98.9,98.97,98.69,98.77,8774.0,95.8581,95.9259,95.6545,95.7321,8774.0
2020-09-11 15:00:00,98.8,98.8,98.56,98.69,12045.0,95.7611,95.7611,95.5285,95.6545,12045.0
2020-09-11 15:05:00,98.69,98.72,98.33,98.33,14249.0,95.6545,95.6836,95.3056,95.3056,14249.0
2020-09-11 15:10:00,98.34,98.5,98.23,98.42,18436.0,95.3153,95.4704,95.2087,95.3928,18436.0
2020-09-11 15:15:00,98.45,98.72,98.44,98.69,20002.0,95.4219,95.6836,95.4122,95.6545,20002.0
2020-09-11 15:20:00,98.69,98.86,98.63,98.75,13396.0,95.6545,95.8193,95.5964,95.7127,13396.0
2020-09-11 15:25:00,98.74,98.99,98.71,98.88,21579.0,95.703,95.9453,95.6739,95.8387,21579.0
2020-09-11 15:30:00,98.89,99.08,98.87,99.0,62850.0,95.8484,96.0325,95.829,95.955,62850.0
2020-09-11 15:35:00,98.98,99.05,98.86,98.97,28565.0,95.9356,96.0035,95.8193,95.9259,28565.0
2020-09-11 15:40:00,99.0,99.07,98.92,99.03,27751.0,95.955,96.0228,95.8775,95.9841,27751.0
2020-09-11 15:45:00,99.06,99.2,98.98,99.1,24418.0,96.0131,96.1488,95.9356,96.0519,24418.0
2020-09-11 15:50:00,99.08,99.16,98.94,99.06,52153.0,96.0325,96.1101,95.8968,96.0131,52153.0
2020-09-11 15:55:00,99.04,99.34,99.02,99.25,96979.0,95.9938,96.2845,95.9744,96.1973,96979.0
2020-09-14 09:30:00,100.88,102.49,100.55,101.55,90028.0,97.7772,99.3376,97.4573,98.4266,90028.0
2020-09-14 09:35:00,101.47,102.13,100.99,102.04,30281.0,98.349,98.9887,97.8838,98.9015,30281.0
2020-09-14 09:40:00,102.03,102.64,101.98,102.45,39189.0,98.8918,99.483,98.8433,99.2989,39189.0
2020-09-14 09:45:00,102.49,103.39,102.47,103.16,68926.0,99.3376,100.21,99.3183,99.987,68926.0
2020-09-14 09:50:00,103.19,103.19,102.64,102.81,33303.0,100.0161,100.0161,99.483,99.6478,33303.0
2020-09-14 09:55:00,102.87,103.4,102.86,103.23,19793.0,99.706,100.2197,99.6963,100.0549,19793.0
2020-09-14 10:00:00,103.32,103.32,102.91,103.16,17185.0,100.1421,100.1421,99.7447,99.987,17185.0
2020-09-14 10:05:00,103.1,103.38,103.02,103.13,15417.0,99.9289,100.2003,99.8513,99.958,15417.0
2020-09-14 10:10:00,103.15,103.58,103.15,103.37,22674.0,99.9773,100.3941,99.9773,100.1906,22674.0
2020-09-14 10:15:00,103.34,103.68,103.33,103.56,22962.0,100.1615,100.491,100.1518,100.3747,22962.0
2020-09-14 10:20:00,103.6,103.62,103.35,103.55,14224.0,100.4135,100.4329,100.1712,100.365,14224.0
2020-09-14 10:25:00,103.5,103.53,103.12,103.26,21609.0,100.3166,100.3457,99.9483,100.084,21609.0
2020-09-14 10:30:00,103.29,103.6,103.29,103.54,20013.0,100.113,100.4135,100.113,100.3554,20013.0
2020-09-14 10:35:00,103.59,103.59,103.19,103.19,9087.0,100.4038,100.4038,100.0161,100.0161,9087.0
2020-09-14 10:40:00,103.24,103.42,103.24,103.42,11791.0,100.0646,100.239,100.0646,100.239,11791.0
2020-09-14 10:45:00,103.41,103.59,103.3,103.4,42310.0,100.2294,100.4038,100.1227,100.2197,42310.0
2020-09-14 10:50:00,103.39,103.53,103.16,103.16,29142.0,100.21,100.3457,99.987,99.987,29142.0
2020-09-14 10:55:00,103.14,103.36,103.0,103.33,29983.0,99.9677,100.1809,99.832,100.1518,29983.0
2020-09-14 11:00:00,103.33,103.4,103.22,103.24,10473.0,100.1518,100.2197,100.0452,100.0646,10473.0
2020-09-14 11:05:00,103.22,103.49,103.19,103.44,20346.0,100.0452,100.3069,100.0161,100.2584,20346.0
2020-09-14 11:10:00,103.43,103.43,103.2,103.29,8674.0,100.2487,100.2487,100.0258,100.113,8674.0
2020-09-14 11:15:00,103.26,103.47,103.26,103.38,19372.0,100.084,100.2875,100.084,100.2003,19372.0
2020-09-14 11:20:00,103.41,103.66,103.36,103.66,19207.0,100.2294,100.4717,100.1809,100.4717,19207.0
2020-09-14 11:25:00,103.63,103.81,103.63,103.7,10951.0,100.4426,100.617,100.4426,100.5104,10951.0
2020-09-14 11:30:00,103.7,103.74,103.66,103.72,7689.0,100.5104,100.5492,100.4717,100.5298,7689.0
2020-09-14 11:35:00,103.73,103.91,103.7,103.82,10528.0,100.5395,100.714,100.5104,100.6267,10528.0
2020-09-14 11:40:00,103.87,103.93,103.62,103.64,12530.0,100.6752,100.7334,100.4329,100.4523,12530.0
2020-09-14 11:45:00,103.58,103.65,103.38,103.47,7762.0,100.3941,100.462,100.2003,100.2875,7762.0
2020-09-14 11:50:00,103.51,103.51,103.18,103.23,6873.0,100.3263,100.3263,100.0064,100.0549,6873.0
2020-09-14 11:55:00,103.21,103.32,103.08,103.08,4851.0,100.0355,100.1421,99.9095,99.9095,4851.0
2020-09-14 12:00:00,103.04,103.28,102.9,103.17,14895.0,99.8707,100.1033,99.735,99.9967,14895.0
2020-09-14 12:05:00,103.18,103.63,103.07,103.63,16405.0,100.0064,100.4426,99.8998,100.4426,16405.0
2020-09-14 12:10:00,103.61,103.81,103.56,103.69,16504.0,100.4232,100.617,100.3747,100.5007,16504.0
2020-09-14 12:15:00,103.68,103.77,103.57,103.65,20333.0,100.491,100.5783,100.3844,100.462,20333.0
2020-09-14 12:20:00,103.67,103.69,103.51,103.56,8337.0,100.4814,100.5007,100.3263,100.3747,8337.0
2020-09-14 12:25:00,103.56,103.72,103.52,103.72,4290.0,100.3747,100.5298,100.336,100.5298,4290.0
2020-09-14 12:30:00,103.72,103.87,103.72,103.77,8727.0,100.5298,100.6752,100.5298,100.5783,8727.0
2020-09-14 12:35:00,103.8,103.89,103.73,103.73,12387.0,100.6074,100.6946,100.5395,100.5395,12387.0
2020-09-14 12:40:00,103.75,104.12,103.74,104.01,37906.0,100.5589,100.9175,100.5492,100.8109,37906.0
2020-09-14 12:45:00,104.04,104.19,104.04,104.15,20417.0,100.84,100.9854,100.84,100.9466,20417.0
2020-09-14 12:50:00,104.16,104.42,104.16,104.29,14421.0,100.9563,101.2083,100.9563,101.0823,14421.0
2020-09-14 12:55:00,104.33,104.5,104.22,104.45,15244.0,101.1211,101.2858,101.0144,101.2374,15244.0
2020-09-14 13:00:00,104.41,104.48,104.32,104.35,8708.0,101.1986,101.2664,101.1114,101.1404,8708.0
2020-09-14 13:05:00,104.34,104.43,103.97,104.0,57356.0,101.1307,101.218,100.7721,100.8012,57356.0
2020-09-14 13:10:00,104.0,104.0,103.84,103.86,16570.0,100.8012,100.8012,100.6461,100.6655,16570.0
2020-09-14 13:15:00,103.89,103.89,103.6,103.6,10889.0,100.6946,100.6946,100.4135,100.4135,10889.0
2020-09-14 13:20:00,103.63,103.66,103.54,103.55,11076.0,100.4426,100.4717,100.3554,100.365,11076.0
2020-09-14 13:25:00,103.54,103.68,103.46,103.55,6364.0,100.3554,100.491,100.2778,100.365,6364.0
2020-09-14 13:30:00,103.57,103.6,103.27,103.3,10037.0,100.3844,100.4135,100.0937,100.1227,10037.0
2020-09-14 13:35:00,103.27,103.5,103.26,103.49,9115.0,100.0937,100.3166,100.084,100.3069,9115.0
2020-09-14 13:40:00,103.43,103.52,103.42,103.42,6967.0,100.2487,100.336,100.239,100.239,6967.0
2020-09-14 13:45:00,103.4,103.83,103.39,103.83,8839.0,100.2197,100.6364,100.21,100.6364,8839.0
2020-09-14 13:50:00,103.75,104.0,103.73,103.91,7724.0,100.5589,100.8012,100.5395,100.714,7724.0
2020-09-14 13:55:00,103.94,103.94,103.72,103.87,7084.0,100.743,100.743,100.5298,100.6752,7084.0
2020-09-14 14:00:00,103.82,103.9,103.71,103.84,12744.0,100.6267,100.7043,100.5201,100.6461,12744.0
2020-09-14 14:05:00,103.84,104.06,103.84,103.92,8513.0,100.6461,100.8594,100.6461,100.7237,8513.0
2020-09-14 14:10:00,103.92,104.2,103.85,104.2,10969.0,100.7237,100.9951,100.6558,100.9951,10969.0
2020-09-14 14:15:00,104.2,104.3,104.13,104.24,13814.0,100.9951,101.092,100.9272,101.0338,13814.0
2020-09-14 14:20:00,104.21,104.22,104.09,104.18,17025.0,101.0047,101.0144,100.8884,100.9757,17025.0
2020-09-14 14:25:00,104.2,104.22,104.04,104.05,14516.0,100.9951,101.0144,100.84,100.8497,14516.0
2020-09-14 14:30:00,104.06,104.18,103.97,104.07,33826.0,100.8594,100.9757,100.7721,100.8691,33826.0
2020-09-14 14:35:00,104.07,104.09,103.9,103.97,10402.0,100.8691,100.8884,100.7043,100.7721,10402.0
2020-09-14 14:40:00,103.99,104.18,103.92,104.07,9917.0,100.7915,100.9757,100.7237,100.8691,9917.0
2020-09-14 14:45:00,104.14,104.27,104.03,104.18,12704.0,100.9369,101.0629,100.8303,100.9757,12704.0
2020-09-14 14:50:00,104.24,104.42,104.15,104.15,71255.0,101.0338,101.2083,100.9466,100.9466,71255.0
2020-09-14 14:55:00,104.18,104.18,103.92,104.15,20445.0,100.9757,100.9757,100.7237,100.9466,20445.0
2020-09-14 15:00:00,104.17,104.34,104.1,104.19,11031.0,100.966,101.1307,100.8981,100.9854,11031.0
2020-09-14 15:05:00,104.24,104.29,104.11,104.29,10208.0,101.0338,101.0823,100.9078,101.0823,10208.0
2020-09-14 15:10:00,104.26,104.28,104.15,104.23,14398.0,101.0532,101.0726,100.9466,101.0241,14398.0
2020-09-14 15:15:00,104.25,104.36,104.12,104.34,20790.0,101.0435,101.1501,100.9175,101.1307,20790.0
2020-09-14 15:20:00,104.34,104.35,103.98,104.11,21809.0,101.1307,101.1404,100.7818,100.9078,21809.0
2020-09-14 15:25:00,104.14,104.24,104.08,104.2,27615.0,100.9369,101.0338,100.8787,100.9951,27615.0
2020-09-14 15:30:00,104.21,104.28,104.03,104.15,27124.0,101.0047,101.0726,100.8303,100.9466,27124.0
2020-09-14 15:35:00,104.15,104.43,104.07,104.41,26665.0,100.9466,101.218,100.8691,101.1986,26665.0
2020-09-14 15:40:00,104.43,104.65,104.42,104.58,57981.0,101.218,101.4312,101.2083,101.3634,57981.0
2020-09-14 15:45:00,104.58,104.91,104.56,104.88,35885.0,101.3634,101.6832,101.344,101.6541,35885.0
2020-09-14 15:50:00,104.87,104.88,104.66,104.72,66892.0,101.6444,101.6541,101.4409,101.4991,66892.0
2020-09-14 15:55:00,104.73,104.81,104.62,104.67,111361.0,101.5088,101.5863,101.4021,101.4506,111361.0
2020-09-15 09:30:00,104.98,105.1,104.27,104.89,63813.0,101.7511,101.8674,101.0629,101.6638,63813.0
2020-09-15 09:35:00,104.79,105.16,104.63,104.74,18415.0,101.5669,101.9255,101.4118,101.5184,18415.0
2020-09-15 09:40:00,104.73,105.31,104.71,105.0,32337.0,101.5088,102.0709,101.4894,101.7704,32337.0
2020-09-15 09:45:00,104.95,104.95,103.81,104.14,41919.0,101.722,101.722,100.617,100.9369,41919.0
2020-09-15 09:50:00,104.16,104.56,104.14,104.44,16334.0,100.9563,101.344,100.9369,101.2277,16334.0
2020-09-15 09:55:00,104.48,104.56,103.73,103.73,20179.0,101.2664,101.344,100.5395,100.5395,20179.0
2020-09-15 10:00:00,103.67,103.71,103.22,103.32,64680.0,100.4814,100.5201,100.0452,100.1421,64680.0
2020-09-15 10:05:00,103.39,103.88,103.35,103.88,18410.0,100.21,100.6849,100.1712,100.6849,18410.0
2020-09-15 10:10:00,103.8,104.24,103.61,104.23,17818.0,100.6074,101.0338,100.4232,101.0241,17818.0
2020-09-15 10:15:00,104.26,104.33,104.05,104.21,11457.0,101.0532,101.1211,100.8497,101.0047,11457.0
2020-09-15 10:20:00,104.2,104.65,104.12,104.61,30971.0,100.9951,101.4312,100.9175,101.3924,30971.0
2020-09-15 10:25:00,104.58,104.9,104.45,104.82,13373.0,101.3634,101.6735,101.2374,101.596,13373.0
2020-09-15 10:30:00,104.88,104.95,104.74,104.91,10419.0,101.6541,101.722,101.5184,101.6832,10419.0
2020-09-15 10:35:00,104.94,104.95,104.46,104.56,17101.0,101.7123,101.722,101.2471,101.344,17101.0
2020-09-15 10:40:00,104.5,104.6,104.33,104.37,75755.0,101.2858,101.3827,101.1211,101.1598,75755.0
2020-09-15 10:45:00,104.35,104.81,104.04,104.8,24288.0,101.1404,101.5863,100.84,101.5766,24288.0
2020-09-15 10:50:00,104.83,105.05,104.75,104.98,18574.0,101.6057,101.8189,101.5281,101.7511,18574.0
2020-09-15 10:55:00,104.97,105.22,104.94,105.16,11945.0,101.7414,101.9837,101.7123,101.9255,11945.0
2020-09-15 11:00:00,105.14,105.3,104.92,104.99,21301.0,101.9061,102.0612,101.6929,101.7608,21301.0
2020-09-15 11:05:00,105.05,105.48,105.02,105.4,15221.0,101.8189,102.2357,101.7898,102.1581,15221.0
2020-09-15 11:10:00,105.41,106.08,105.39,105.95,38228.0,102.1678,102.8172,102.1485,102.6912,38228.0
2020-09-15 11:15:00,105.93,106.25,105.93,106.19,18288.0,102.6718,102.982,102.6718,102.9238,18288.0
2020-09-15 11:20:00,106.23,106.36,105.88,106.01,25636.0,102.9626,103.0886,102.6234,102.7494,25636.0
2020-09-15 11:25:00,105.93,105.98,105.6,105.84,21332.0,102.6718,102.7203,102.352,102.5846,21332.0
2020-09-15 11:30:00,105.92,105.92,105.56,105.62,12096.0,102.6621,102.6621,102.3132,102.3714,12096.0
2020-09-15 11:35:00,105.65,105.94,105.63,105.93,11709.0,102.4005,102.6815,102.3811,102.6718,11709.0
2020-09-15 11:40:00,105.9,106.0,105.76,105.85,13450.0,102.6428,102.7397,102.5071,102.5943,13450.0
2020-09-15 11:45:00,105.86,105.96,105.64,105.64,12684.0,102.604,102.7009,102.3908,102.3908,12684.0
2020-09-15 11:50:00,105.68,105.71,105.55,105.59,11243.0,102.4295,102.4586,102.3035,102.3423,11243.0
2020-09-15 11:55:00,105.69,105.69,105.36,105.47,16541.0,102.4392,102.4392,102.1194,102.226,16541.0
2020-09-15 12:00:00,105.45,105.45,105.29,105.31,8410.0,102.2066,102.2066,102.0515,102.0709,8410.0
2020-09-15 12:05:00,105.42,105.47,105.29,105.29,4945.0,102.1775,102.226,102.0515,102.0515,4945.0
2020-09-15 12:10:00,105.29,105.5,105.23,105.5,6525.0,102.0515,102.2551,101.9934,102.2551,6525.0
2020-09-15 12:15:00,105.5,105.54,105.34,105.53,5058.0,102.2551,102.2938,102.1,102.2841,5058.0
2020-09-15 12:20:00,105.47,105.47,105.31,105.43,4434.0,102.226,102.226,102.0709,102.1872,4434.0
2020-09-15 12:25:00,105.41,105.41,105.14,105.14,9689.0,102.1678,102.1678,101.9061,101.9061,9689.0
2020-09-15 12:30:00,105.17,105.45,105.17,105.38,3321.0,101.9352,102.2066,101.9352,102.1388,3321.0
2020-09-15 12:35:00,105.47,105.48,105.33,105.43,5010.0,102.226,102.2357,102.0903,102.1872,5010.0
2020-09-15 12:40:00,105.44,105.5,105.3,105.47,3903.0,102.1969,102.2551,102.0612,102.226,3903.0
2020-09-15 12:45:00,105.43,105.45,105.31,105.35,4133.0,102.1872,102.2066,102.0709,102.1097,4133.0
2020-09-15 12:50:00,105.34,105.57,105.33,105.5,4172.0,102.1,102.3229,102.0903,102.2551,4172.0
2020-09-15 12:55:00,105.49,105.54,105.43,105.52,11350.0,102.2454,102.2938,102.1872,102.2745,11350.0
2020-09-15 13:00:00,105.54,105.56,105.47,105.49,7865.0,102.2938,102.3132,102.226,102.2454,7865.0
2020-09-15 13:05:00,105.49,105.59,105.43,105.57,5010.0,102.2454,102.3423,102.1872,102.3229,5010.0
2020-09-15 13:10:00,105.54,105.72,105.53,105.69,8433.0,102.2938,102.4683,102.2841,102.4392,8433.0
2020-09-15 13:15:00,105.63,105.75,105.63,105.68,4187.0,102.3811,102.4974,102.3811,102.4295,4187.0
2020-09-15 13:20:00,105.7,105.86,105.68,105.73,4698.0,102.4489,102.604,102.4295,102.478,4698.0
2020-09-15 13:25:00,105.77,105.8,105.66,105.66,6415.0,102.5168,102.5458,102.4101,102.4101,6415.0
2020-09-15 13:30:00,105.62,105.7,105.41,105.44,7334.0,102.3714,102.4489,102.1678,102.1969,7334.0
2020-09-15 13:35:00,105.45,105.61,105.41,105.5,6508.0,102.2066,102.3617,102.1678,102.2551,6508.0
2020-09-15 13:40:00,105.5,105.7,105.46,105.66,11245.0,102.2551,102.4489,102.2163,102.4101,11245.0
2020-09-15 13:45:00,105.63,105.66,105.48,105.51,4451.0,102.3811,102.4101,102.2357,102.2648,4451.0
2020-09-15 13:50:00,105.54,105.57,105.41,105.57,6200.0,102.2938,102.3229,102.1678,102.3229,6200.0
2020-09-15 13:55:00,105.56,105.63,105.45,105.51,4365.0,102.3132,102.3811,102.2066,102.2648,4365.0
2020-09-15 14:00:00,105.54,105.54,105.2,105.29,14213.0,102.2938,102.2938,101.9643,102.0515,14213.0
2020-09-15 14:05:00,105.31,105.34,105.17,105.24,8548.0,102.0709,102.1,101.9352,102.0031,8548.0
2020-09-15 14:10:00,105.23,105.45,105.2,105.38,6358.0,101.9934,102.2066,101.9643,102.1388,6358.0
2020-09-15 14:15:00,105.39,105.43,105.24,105.36,4606.0,102.1485,102.1872,102.0031,102.1194,4606.0
2020-09-15 14:20:00,105.38,105.5,105.28,105.5,5818.0,102.1388,102.2551,102.0418,102.2551,5818.0
2020-09-15 14:25:00,105.5,105.65,105.49,105.54,8976.0,102.2551,102.4005,102.2454,102.2938,8976.0
2020-09-15 14:30:00,105.54,105.55,105.38,105.52,3429.0,102.2938,102.3035,102.1388,102.2745,3429.0
2020-09-15 14:35:00,105.52,105.79,105.51,105.79,6187.0,102.2745,102.5361,102.2648,102.5361,6187.0
2020-09-15 14:40:00,105.78,105.79,105.67,105.71,6392.0,102.5265,102.5361,102.4198,102.4586,6392.0
2020-09-15 14:45:00,105.7,105.73,105.61,105.66,5514.0,102.4489,102.478,102.3617,102.4101,5514.0
2020-09-15 14:50:00,105.67,105.72,105.58,105.68,4942.0,102.4198,102.4683,102.3326,102.4295,4942.0
2020-09-15 14:55:00,105.66,105.72,105.59,105.71,7000.0,102.4101,102.4683,102.3423,102.4586,7000.0
2020-09-15 15:00:00,105.71,105.79,105.65,105.71,6779.0,102.4586,102.5361,102.4005,102.4586,6779.0
2020-09-15 15:05:00,105.68,105.7,105.41,105.52,11931.0,102.4295,102.4489,102.1678,102.2745,11931.0
2020-09-15 15:10:00,105.47,105.61,105.43,105.49,7562.0,102.226,102.3617,102.1872,102.2454,7562.0
2020-09-15 15:15:00,105.5,105.66,105.39,105.51,16301.0,102.2551,102.4101,102.1485,102.2648,16301.0
2020-09-15 15:20:00,105.5,105.66,105.45,105.47,11805.0,102.2551,102.4101,102.2066,102.226,11805.0
2020-09-15 15:25:00,105.52,105.54,105.27,105.29,20596.0,102.2745,102.2938,102.0321,102.0515,20596.0
2020-09-15 15:30:00,105.3,105.3,105.13,105.16,11995.0,102.0612,102.0612,101.8964,101.9255,11995.0
2020-09-15 15:35:00,105.1,105.25,105.0,105.13,17065.0,101.8674,102.0128,101.7704,101.8964,17065.0
2020-09-15 15:40:00,105.12,105.2,104.93,105.1,39462.0,101.8868,101.9643,101.7026,101.8674,39462.0
2020-09-15 15:45:00,105.05,105.29,105.02,105.29,21918.0,101.8189,102.0515,101.7898,102.0515,21918.0
2020-09-15 15:50:00,105.25,105.28,105.07,105.2,36799.0,102.0128,102.0418,101.8383,101.9643,36799.0
2020-09-15 15:55:00,105.19,105.48,105.16,105.39,112269.0,101.9546,102.2357,101.9255,102.1485,112269.0
2020-09-16 09:30:00,106.11,106.11,104.82,105.07,43050.0,102.8463,102.8463,101.596,101.8383,43050.0
2020-09-16 09:35:00,105.07,105.8,105.06,105.64,16606.0,101.8383,102.5458,101.8286,102.3908,16606.0
2020-09-16 09:40:00,105.63,106.11,105.36,105.83,16796.0,102.3811,102.8463,102.1194,102.5749,16796.0
2020-09-16 09:45:00,105.84,106.15,105.62,105.76,17064.0,102.5846,102.8851,102.3714,102.5071,17064.0
2020-09-16 09:50:00,105.77,105.91,105.45,105.58,22329.0,102.5168,102.6525,102.2066,102.3326,22329.0
2020-09-16 09:55:00,105.54,105.65,105.42,105.63,12376.0,102.2938,102.4005,102.1775,102.3811,12376.0
2020-09-16 10:00:00,105.5,105.61,105.38,105.43,23000.0,102.2551,102.3617,102.1388,102.1872,23000.0
2020-09-16 10:05:00,105.41,105.57,105.28,105.48,17438.0,102.1678,102.3229,102.0418,102.2357,17438.0
2020-09-16 10:10:00,105.5,105.61,105.27,105.28,17446.0,102.2551,102.3617,102.0321,102.0418,17446.0
2020-09-16 10:15:00,105.28,105.58,105.15,105.19,16325.0,102.0418,102.3326,101.9158,101.9546,16325.0
2020-09-16 10:20:00,105.2,105.36,104.96,105.17,40750.0,101.9643,102.1194,101.7317,101.9352,40750.0
2020-09-16 10:25:00,105.07,105.3,105.01,105.19,9445.0,101.8383,102.0612,101.7801,101.9546,9445.0
2020-09-16 10:30:00,105.16,105.18,104.89,105.05,18239.0,101.9255,101.9449,101.6638,101.8189,18239.0
2020-09-16 10:35:00,105.07,105.16,104.89,104.98,13648.0,101.8383,101.9255,101.6638,101.7511,13648.0
2020-09-16 10:40:00,104.99,105.01,104.66,104.67,9935.0,101.7608,101.7801,101.4409,101.4506,9935.0
2020-09-16 10:45:00,104.71,104.71,104.44,104.64,25054.0,101.4894,101.4894,101.2277,101.4215,25054.0
2020-09-16 10:50:00,104.69,104.91,104.64,104.84,8372.0,101.47,101.6832,101.4215,101.6154,8372.0
2020-09-16 10:55:00,104.82,105.09,104.75,105.06,17479.0,101.596,101.8577,101.5281,101.8286,17479.0
2020-09-16 11:00:00,105.01,105.42,104.91,105.31,22769.0,101.7801,102.1775,101.6832,102.0709,22769.0
2020-09-16 11:05:00,105.4,105.49,105.25,105.49,19999.0,102.1581,102.2454,102.0128,102.2454,19999.0
2020-09-16 11:10:00,105.45,105.79,105.38,105.72,14740.0,102.2066,102.5361,102.1388,102.4683,14740.0
2020-09-16 11:15:00,105.74,106.38,105.7,106.26,38135.0,102.4877,103.108,102.4489,102.9917,38135.0
2020-09-16 11:20:00,106.27,106.58,106.23,106.51,50434.0,103.0014,103.3018,102.9626,103.234,50434.0
2020-09-16 11:25:00,106.52,106.55,106.41,106.52,18877.0,103.2437,103.2728,103.1371,103.2437,18877.0
2020-09-16 11:30:00,106.51,106.6,106.4,106.48,45228.0,103.234,103.3212,103.1274,103.2049,45228.0
2020-09-16 11:35:00,106.51,106.75,106.51,106.67,15042.0,103.234,103.4666,103.234,103.3891,15042.0
2020-09-16 11:40:00,106.66,106.79,106.58,106.77,13722.0,103.3794,103.5054,103.3018,103.486,13722.0
2020-09-16 11:45:00,106.79,106.97,106.52,106.97,54240.0,103.5054,103.6799,103.2437,103.6799,54240.0
2020-09-16 11:50:00,106.98,107.06,106.64,106.69,16827.0,103.6895,103.7671,103.36,103.4085,16827.0
2020-09-16 11:55:00,106.69,106.69,106.08,106.1,20748.0,103.4085,103.4085,102.8172,102.8366,20748.0
2020-09-16 12:00:00,106.06,106.16,105.88,105.9,13305.0,102.7978,102.8948,102.6234,102.6428,13305.0
2020-09-16 12:05:00,105.9,105.91,105.4,105.55,12815.0,102.6428,102.6525,102.1581,102.3035,12815.0
2020-09-16 12:10:00,105.56,105.95,105.55,105.87,11191.0,102.3132,102.6912,102.3035,102.6137,11191.0
2020-09-16 12:15:00,105.95,106.03,105.84,105.96,7453.0,102.6912,102.7688,102.5846,102.7009,7453.0
2020-09-16 12:20:00,105.94,106.1,105.91,105.98,19397.0,102.6815,102.8366,102.6525,102.7203,19397.0
2020-09-16 12:25:00,106.03,106.09,105.89,106.0,14459.0,102.7688,102.8269,102.6331,102.7397,14459.0
2020-09-16 12:30:00,106.0,106.05,105.94,105.97,14977.0,102.7397,102.7882,102.6815,102.7106,14977.0
2020-09-16 12:35:00,105.97,106.19,105.92,106.16,37976.0,102.7106,102.9238,102.6621,102.8948,37976.0
2020-09-16 12:40:00,106.13,106.13,106.0,106.08,13855.0,102.8657,102.8657,102.7397,102.8172,13855.0
2020-09-16 12:45:00,106.08,106.16,106.02,106.04,8450.0,102.8172,102.8948,102.7591,102.7785,8450.0
2020-09-16 12:50:00,106.06,106.15,106.02,106.07,8276.0,102.7978,102.8851,102.7591,102.8075,8276.0
2020-09-16 12:55:00,106.07,106.31,106.06,106.3,20141.0,102.8075,103.0402,102.7978,103.0305,20141.0
2020-09-16 13:00:00,106.32,106.76,106.32,106.69,13633.0,103.0498,103.4763,103.0498,103.4085,13633.0
2020-09-16 13:05:00,106.69,106.89,106.69,106.84,17320.0,103.4085,103.6023,103.4085,103.5539,17320.0
2020-09-16 13:10:00,106.87,107.18,106.83,107.18,21989.0,103.5829,103.8834,103.5442,103.8834,21989.0
2020-09-16 13:15:00,107.13,107.31,107.08,107.31,17860.0,103.8349,104.0094,103.7865,104.0094,17860.0
2020-09-16 13:20:00,107.34,107.54,107.34,107.5,27354.0,104.0385,104.2323,104.0385,104.1936,27354.0
2020-09-16 13:25:00,107.5,107.73,107.5,107.71,27679.0,104.1936,104.4165,104.1936,104.3971,27679.0
2020-09-16 13:30:00,107.73,107.76,107.51,107.62,25178.0,104.4165,104.4456,104.2032,104.3099,25178.0
2020-09-16 13:35:00,107.63,107.7,107.56,107.66,15986.0,104.3196,104.3874,104.2517,104.3486,15986.0
2020-09-16 13:40:00,107.64,107.67,107.41,107.48,27353.0,104.3292,104.3583,104.1063,104.1742,27353.0
2020-09-16 13:45:00,107.49,107.49,107.32,107.4,43883.0,104.1839,104.1839,104.0191,104.0966,43883.0
2020-09-16 13:50:00,107.39,107.48,107.31,107.34,8166.0,104.0869,104.1742,104.0094,104.0385,8166.0
2020-09-16 13:55:00,107.35,107.53,107.31,107.45,31170.0,104.0482,104.2226,104.0094,104.1451,31170.0
2020-09-16 14:00:00,107.44,107.72,107.34,107.35,38310.0,104.1354,104.4068,104.0385,104.0482,38310.0
2020-09-16 14:05:00,107.31,107.37,106.99,107.14,10930.0,104.0094,104.0676,103.6992,103.8446,10930.0
2020-09-16 14:10:00,107.2,107.37,107.08,107.37,9663.0,103.9028,104.0676,103.7865,104.0676,9663.0
2020-09-16 14:15:00,107.36,107.54,107.32,107.33,9519.0,104.0579,104.2323,104.0191,104.0288,9519.0
2020-09-16 14:20:00,107.36,107.46,107.35,107.46,9143.0,104.0579,104.1548,104.0482,104.1548,9143.0
2020-09-16 14:25:00,107.44,107.59,107.4,107.59,14857.0,104.1354,104.2808,104.0966,104.2808,14857.0
2020-09-16 14:30:00,107.59,107.98,107.59,107.98,24989.0,104.2808,104.6588,104.2808,104.6588,24989.0
2020-09-16 14:35:00,107.95,108.53,107.88,108.53,56627.0,104.6297,105.1919,104.5619,105.1919,56627.0
2020-09-16 14:40:00,108.51,108.7,108.49,108.58,37555.0,105.1725,105.3566,105.1531,105.2403,37555.0
2020-09-16 14:45:00,108.62,108.89,108.57,108.8,54725.0,105.2791,105.5408,105.2306,105.4536,54725.0
2020-09-16 14:50:00,108.77,108.86,108.32,108.33,53713.0,105.4245,105.5117,104.9883,104.998,53713.0
2020-09-16 14:55:00,108.26,108.37,108.01,108.13,19249.0,104.9302,105.0368,104.6879,104.8042,19249.0
2020-09-16 15:00:00,108.18,108.23,108.04,108.16,16739.0,104.8526,104.9011,104.7169,104.8333,16739.0
2020-09-16 15:05:00,108.13,108.13,107.52,107.58,29001.0,104.8042,104.8042,104.2129,104.2711,29001.0
2020-09-16 15:10:00,107.55,107.59,107.05,107.31,30268.0,104.242,104.2808,103.7574,104.0094,30268.0
2020-09-16 15:15:00,107.29,107.52,107.2,107.52,26124.0,103.99,104.2129,103.9028,104.2129,26124.0
2020-09-16 15:20:00,107.52,107.58,107.22,107.28,23555.0,104.2129,104.2711,103.9222,103.9803,23555.0
2020-09-16 15:25:00,107.25,107.48,107.25,107.34,27245.0,103.9512,104.1742,103.9512,104.0385,27245.0
2020-09-16 15:30:00,107.29,107.43,107.04,107.25,32966.0,103.99,104.1257,103.7477,103.9512,32966.0
2020-09-16 15:35:00,107.31,107.54,107.22,107.31,31093.0,104.0094,104.2323,103.9222,104.0094,31093.0
2020-09-16 15:40:00,107.33,107.55,107.17,107.5,36929.0,104.0288,104.242,103.8737,104.1936,36929.0
2020-09-16 15:45:00,107.53,107.86,107.47,107.75,64176.0,104.2226,104.5425,104.1645,104.4359,64176.0
2020-09-16 15:50:00,107.76,107.89,107.61,107.78,77317.0,104.4456,104.5716,104.3002,104.4649,77317.0
2020-09-16 15:55:00,107.8,107.94,107.74,107.78,203384.0,104.4843,104.62,104.4262,104.4649,203384.0
2020-09-17 09:30:00,105.77,106.13,105.17,105.81,75398.0,102.5168,102.8657,101.9352,102.5555,75398.0
2020-09-17 09:35:00,106.0,106.06,105.01,105.11,35066.0,102.7397,102.7978,101.7801,101.8771,35066.0
2020-09-17 09:40:00,105.12,105.18,104.33,104.54,51309.0,101.8868,101.9449,101.1211,101.3246,51309.0
2020-09-17 09:45:00,104.47,104.67,104.17,104.39,45574.0,101.2567,101.4506,100.966,101.1792,45574.0
2020-09-17 09:50:00,104.39,105.26,104.28,105.07,23649.0,101.1792,102.0224,101.0726,101.8383,23649.0
2020-09-17 09:55:00,105.09,105.28,104.92,105.12,21243.0,101.8577,102.0418,101.6929,101.8868,21243.0
2020-09-17 10:00:00,105.13,105.48,104.96,105.31,39675.0,101.8964,102.2357,101.7317,102.0709,39675.0
2020-09-17 10:05:00,105.3,105.76,105.22,105.53,23608.0,102.0612,102.5071,101.9837,102.2841,23608.0
2020-09-17 10:10:00,105.47,105.82,105.27,105.37,26069.0,102.226,102.5652,102.0321,102.1291,26069.0
2020-09-17 10:15:00,105.36,105.79,105.07,105.53,22979.0,102.1194,102.5361,101.8383,102.2841,22979.0
2020-09-17 10:20:00,105.48,106.03,105.48,105.61,20413.0,102.2357,102.7688,102.2357,102.3617,20413.0
2020-09-17 10:25:00,105.61,105.73,105.43,105.73,20838.0,102.3617,102.478,102.1872,102.478,20838.0
2020-09-17 10:30:00,105.71,105.83,105.3,105.7,14528.0,102.4586,102.5749,102.0612,102.4489,14528.0
2020-09-17 10:35:00,105.78,105.81,105.25,105.37,18161.0,102.5265,102.5555,102.0128,102.1291,18161.0
2020-09-17 10:40:00,105.41,105.58,105.15,105.42,15678.0,102.1678,102.3326,101.9158,102.1775,15678.0
2020-09-17 10:45:00,105.38,105.78,105.33,105.59,15592.0,102.1388,102.5265,102.0903,102.3423,15592.0
2020-09-17 10:50:00,105.63,105.92,105.6,105.76,12452.0,102.3811,102.6621,102.352,102.5071,12452.0
2020-09-17 10:55:00,105.77,105.79,105.61,105.67,13806.0,102.5168,102.5361,102.3617,102.4198,13806.0
2020-09-17 11:00:00,105.67,106.11,105.67,106.11,10566.0,102.4198,102.8463,102.4198,102.8463,10566.0
2020-09-17 11:05:00,106.13,106.45,106.03,106.36,13845.0,102.8657,103.1758,102.7688,103.0886,13845.0
2020-09-17 11:10:00,106.35,106.93,106.27,106.93,33859.0,103.0789,103.6411,103.0014,103.6411,33859.0
2020-09-17 11:15:00,106.93,107.13,106.49,106.49,27612.0,103.6411,103.8349,103.2146,103.2146,27612.0
2020-09-17 11:20:00,106.53,106.55,106.27,106.32,13470.0,103.2534,103.2728,103.0014,103.0498,13470.0
2020-09-17 11:25:00,106.32,106.32,105.97,106.0,8963.0,103.0498,103.0498,102.7106,102.7397,8963.0
2020-09-17 11:30:00,106.13,106.37,106.11,106.24,16651.0,102.8657,103.0983,102.8463,102.9723,16651.0
2020-09-17 11:35:00,106.32,106.33,106.01,106.03,5096.0,103.0498,103.0595,102.7494,102.7688,5096.0
2020-09-17 11:40:00,106.06,106.12,105.84,105.87,21064.0,102.7978,102.856,102.5846,102.6137,21064.0
2020-09-17 11:45:00,105.87,106.03,105.69,105.88,31983.0,102.6137,102.7688,102.4392,102.6234,31983.0
2020-09-17 11:50:00,105.89,105.89,105.63,105.79,8379.0,102.6331,102.6331,102.3811,102.5361,8379.0
2020-09-17 11:55:00,105.84,105.88,105.55,105.6,14203.0,102.5846,102.6234,102.3035,102.352,14203.0
2020-09-17 12:00:00,105.6,105.75,105.46,105.65,31679.0,102.352,102.4974,102.2163,102.4005,31679.0
2020-09-17 12:05:00,105.65,105.7,105.43,105.5,9942.0,102.4005,102.4489,102.1872,102.2551,9942.0
2020-09-17 12:10:00,105.46,105.49,105.03,105.14,26834.0,102.2163,102.2454,101.7995,101.9061,26834.0
2020-09-17 12:15:00,105.15,105.23,104.87,104.96,38709.0,101.9158,101.9934,101.6444,101.7317,38709.0
2020-09-17 12:20:00,104.91,105.0,104.72,105.0,26566.0,101.6832,101.7704,101.4991,101.7704,26566.0
2020-09-17 12:25:00,104.93,105.0,104.68,104.68,7389.0,101.7026,101.7704,101.4603,101.4603,7389.0
2020-09-17 12:30:00,104.65,104.8,104.56,104.72,10955.0,101.4312,101.5766,101.344,101.4991,10955.0
2020-09-17 12:35:00,104.72,104.8,104.42,104.64,11175.0,101.4991,101.5766,101.2083,101.4215,11175.0
2020-09-17 12:40:00,104.58,104.58,104.06,104.31,17312.0,101.3634,101.3634,100.8594,101.1017,17312.0
2020-09-17 12:45:00,104.24,104.28,103.9,103.9,25324.0,101.0338,101.0726,100.7043,100.7043,25324.0
2020-09-17 12:50:00,103.88,104.23,103.83,104.14,15073.0,100.6849,101.0241,100.6364,100.9369,15073.0
2020-09-17 12:55:00,104.07,104.48,104.07,104.48,6335.0,100.8691,101.2664,100.8691,101.2664,6335.0
2020-09-17 13:00:00,104.4,104.57,104.23,104.23,7683.0,101.1889,101.3537,101.0241,101.0241,7683.0
2020-09-17 13:05:00,104.23,104.34,104.13,104.21,8754.0,101.0241,101.1307,100.9272,101.0047,8754.0
2020-09-17 13:10:00,104.23,104.23,103.99,104.05,9038.0,101.0241,101.0241,100.7915,100.8497,9038.0
2020-09-17 13:15:00,104.05,104.05,103.7,103.94,11677.0,100.8497,100.8497,100.5104,100.743,11677.0
2020-09-17 13:20:00,103.79,104.39,103.79,104.22,19866.0,100.5977,101.1792,100.5977,101.0144,19866.0
2020-09-17 13:25:00,104.17,104.37,104.17,104.29,5185.0,100.966,101.1598,100.966,101.0823,5185.0
2020-09-17 13:30:00,104.23,104.78,104.22,104.78,55847.0,101.0241,101.5572,101.0144,101.5572,55847.0
2020-09-17 13:35:00,104.79,104.9,104.7,104.88,11552.0,101.5669,101.6735,101.4797,101.6541,11552.0
2020-09-17 13:40:00,104.9,105.19,104.88,105.08,12550.0,101.6735,101.9546,101.6541,101.848,12550.0
2020-09-17 13:45:00,105.08,105.17,104.96,105.15,9515.0,101.848,101.9352,101.7317,101.9158,9515.0
2020-09-17 13:50:00,105.18,105.23,105.05,105.18,8635.0,101.9449,101.9934,101.8189,101.9449,8635.0
2020-09-17 13:55:00,105.19,105.2,104.99,105.16,11122.0,101.9546,101.9643,101.7608,101.9255,11122.0
2020-09-17 14:00:00,105.17,105.36,105.12,105.36,11849.0,101.9352,102.1194,101.8868,102.1194,11849.0
2020-09-17 14:05:00,105.33,105.36,105.18,105.23,18050.0,102.0903,102.1194,101.9449,101.9934,18050.0
2020-09-17 14:10:00,105.23,105.44,105.2,105.31,8805.0,101.9934,102.1969,101.9643,102.0709,8805.0
2020-09-17 14:15:00,105.31,105.37,105.06,105.07,6817.0,102.0709,102.1291,101.8286,101.8383,6817.0
2020-09-17 14:20:00,105.03,105.05,104.78,104.81,8910.0,101.7995,101.8189,101.5572,101.5863,8910.0
2020-09-17 14:25:00,104.75,104.91,104.61,104.63,10396.0,101.5281,101.6832,101.3924,101.4118,10396.0
2020-09-17 14:30:00,104.58,104.59,104.27,104.31,24504.0,101.3634,101.3731,101.0629,101.1017,24504.0
2020-09-17 14:35:00,104.24,104.33,104.14,104.25,13485.0,101.0338,101.1211,100.9369,101.0435,13485.0
2020-09-17 14:40:00,104.29,104.49,104.26,104.41,6720.0,101.0823,101.2761,101.0532,101.1986,6720.0
2020-09-17 14:45:00,104.41,104.66,104.37,104.57,9616.0,101.1986,101.4409,101.1598,101.3537,9616.0
2020-09-17 14:50:00,104.58,104.7,104.42,104.61,77727.0,101.3634,101.4797,101.2083,101.3924,77727.0
2020-09-17 14:55:00,104.56,104.67,104.48,104.48,33208.0,101.344,101.4506,101.2664,101.2664,33208.0
2020-09-17 15:00:00,104.52,104.56,103.86,103.94,21521.0,101.3052,101.344,100.6655,100.743,21521.0
2020-09-17 15:05:00,103.87,104.17,103.85,104.14,12913.0,100.6752,100.966,100.6558,100.9369,12913.0
2020-09-17 15:10:00,104.17,104.4,104.17,104.25,20773.0,100.966,101.1889,100.966,101.0435,20773.0
2020-09-17 15:15:00,104.23,104.28,104.0,104.0,24629.0,101.0241,101.0726,100.8012,100.8012,24629.0
2020-09-17 15:20:00,104.01,104.17,103.92,104.04,32852.0,100.8109,100.966,100.7237,100.84,32852.0
2020-09-17 15:25:00,104.09,104.17,103.97,104.1,22276.0,100.8884,100.966,100.7721,100.8981,22276.0
2020-09-17 15:30:00,104.11,104.58,104.05,104.48,22182.0,100.9078,101.3634,100.8497,101.2664,22182.0
2020-09-17 15:35:00,104.5,104.57,104.27,104.57,15232.0,101.2858,101.3537,101.0629,101.3537,15232.0
2020-09-17 15:40:00,104.59,104.77,104.52,104.55,27622.0,101.3731,101.5475,101.3052,101.3343,27622.0
2020-09-17 15:45:00,104.55,104.56,104.2,104.44,24802.0,101.3343,101.344,100.9951,101.2277,24802.0
2020-09-17 15:50:00,104.4,104.65,104.22,104.33,49489.0,101.1889,101.4312,101.0144,101.1211,49489.0
2020-09-17 15:55:00,104.34,104.5,104.3,104.44,87243.0,101.1307,101.2858,101.092,101.2277,87243.0
2020-09-18 09:30:00,103.37,103.94,103.13,103.49,407949.0,100.1906,100.743,99.958,100.3069,407949.0
2020-09-18 09:35:00,103.52,103.85,103.21,103.76,36361.0,100.336,100.6558,100.0355,100.5686,36361.0
2020-09-18 09:40:00,103.8,103.93,103.37,103.52,24325.0,100.6074,100.7334,100.1906,100.336,24325.0
2020-09-18 09:45:00,103.6,103.63,102.84,102.96,57308.0,100.4135,100.4426,99.6769,99.7932,57308.0
2020-09-18 09:50:00,102.96,103.34,102.7,103.26,54002.0,99.7932,100.1615,99.5412,100.084,54002.0
2020-09-18 09:55:00,103.3,103.37,103.03,103.16,31289.0,100.1227,100.1906,99.861,99.987,31289.0
2020-09-18 10:00:00,103.16,103.39,103.09,103.34,32539.0,99.987,100.21,99.9192,100.1615,32539.0
2020-09-18 10:05:00,103.31,103.56,103.26,103.37,27195.0,100.1324,100.3747,100.084,100.1906,27195.0
2020-09-18 10:10:00,103.34,103.52,103.03,103.52,8504.0,100.1615,100.336,99.861,100.336,8504.0
2020-09-18 10:15:00,103.61,103.76,103.52,103.76,10488.0,100.4232,100.5686,100.336,100.5686,10488.0
2020-09-18 10:20:00,103.79,103.92,103.6,103.62,15520.0,100.5977,100.7237,100.4135,100.4329,15520.0
2020-09-18 10:25:00,103.59,103.71,103.46,103.57,25488.0,100.4038,100.5201,100.2778,100.3844,25488.0
2020-09-18 10:30:00,103.58,103.64,103.28,103.38,53104.0,100.3941,100.4523,100.1033,100.2003,53104.0
2020-09-18 10:35:00,103.31,103.45,103.28,103.39,36623.0,100.1324,100.2681,100.1033,100.21,36623.0
2020-09-18 10:40:00,103.48,103.61,103.34,103.5,13527.0,100.2972,100.4232,100.1615,100.3166,13527.0
2020-09-18 10:45:00,103.49,103.63,103.32,103.55,25688.0,100.3069,100.4426,100.1421,100.365,25688.0
2020-09-18 10:50:00,103.59,103.59,103.32,103.4,16245.0,100.4038,100.4038,100.1421,100.2197,16245.0
2020-09-18 10:55:00,103.43,103.54,103.37,103.53,9231.0,100.2487,100.3554,100.1906,100.3457,9231.0
2020-09-18 11:00:00,103.56,103.87,103.5,103.78,9415.0,100.3747,100.6752,100.3166,100.588,9415.0
2020-09-18 11:05:00,103.82,103.92,103.65,103.82,6772.0,100.6267,100.7237,100.462,100.6267,6772.0
2020-09-18 11:10:00,103.75,103.77,103.43,103.43,10472.0,100.5589,100.5783,100.2487,100.2487,10472.0
2020-09-18 11:15:00,103.51,103.52,103.34,103.4,14377.0,100.3263,100.336,100.1615,100.2197,14377.0
2020-09-18 11:20:00,103.42,103.52,103.33,103.4,8618.0,100.239,100.336,100.1518,100.2197,8618.0
2020-09-18 11:25:00,103.42,103.5,103.33,103.44,166451.0,100.239,100.3166,100.1518,100.2584,166451.0
2020-09-18 11:30:00,103.43,103.44,103.09,103.13,25075.0,100.2487,100.2584,99.9192,99.958,25075.0
2020-09-18 11:35:00,103.13,103.13,102.81,102.89,12762.0,99.958,99.958,99.6478,99.7253,12762.0
2020-09-18 11:40:00,102.9,102.92,102.5,102.56,99926.0,99.735,99.7544,99.3473,99.4055,99926.0
2020-09-18 11:45:00,102.62,103.2,102.62,103.12,8518.0,99.4636,100.0258,99.4636,99.9483,8518.0
2020-09-18 11:50:00,103.21,103.36,102.8,102.8,118511.0,100.0355,100.1809,99.6381,99.6381,118511.0
2020-09-18 11:55:00,102.86,103.02,102.76,102.83,8804.0,99.6963,99.8513,99.5993,99.6672,8804.0
2020-09-18 12:00:00,102.76,102.99,102.7,102.76,9495.0,99.5993,99.8223,99.5412,99.5993,9495.0
2020-09-18 12:05:00,102.75,102.82,102.67,102.75,33153.0,99.5897,99.6575,99.5121,99.5897,33153.0
2020-09-18 12:10:00,102.73,102.94,102.48,102.55,35678.0,99.5703,99.7738,99.328,99.3958,35678.0
2020-09-18 12:15:00,102.5,102.5,102.02,102.1,15282.0,99.3473,99.3473,98.8821,98.9596,15282.0
2020-09-18 12:20:00,102.15,102.24,102.04,102.04,10835.0,99.0081,99.0953,98.9015,98.9015,10835.0
2020-09-18 12:25:00,102.05,102.22,101.92,102.05,14946.0,98.9112,99.076,98.7852,98.9112,14946.0
2020-09-18 12:30:00,102.07,102.08,101.5,101.59,42717.0,98.9306,98.9403,98.3781,98.4653,42717.0
2020-09-18 12:35:00,101.63,101.73,101.15,101.2,23196.0,98.5041,98.601,98.0389,98.0873,23196.0
2020-09-18 12:40:00,101.18,101.2,100.71,100.8,37901.0,98.0679,98.0873,97.6124,97.6996,37901.0
2020-09-18 12:45:00,100.86,101.2,100.83,101.06,31702.0,97.7578,98.0873,97.7287,97.9516,31702.0
2020-09-18 12:50:00,101.09,101.31,101.01,101.14,14711.0,97.9807,98.1939,97.9032,98.0292,14711.0
2020-09-18 12:55:00,101.17,101.37,101.08,101.29,24772.0,98.0582,98.2521,97.971,98.1746,24772.0
2020-09-18 13:00:00,101.28,101.64,101.28,101.5,7357.0,98.1649,98.5138,98.1649,98.3781,7357.0
2020-09-18 13:05:00,101.5,101.5,101.17,101.17,12108.0,98.3781,98.3781,98.0582,98.0582,12108.0
2020-09-18 13:10:00,101.16,101.53,101.16,101.5,13443.0,98.0486,98.4072,98.0486,98.3781,13443.0
2020-09-18 13:15:00,101.45,101.45,101.16,101.26,10301.0,98.3296,98.3296,98.0486,98.1455,10301.0
2020-09-18 13:20:00,101.24,101.35,100.85,100.96,15935.0,98.1261,98.2327,97.7481,97.8547,15935.0
2020-09-18 13:25:00,100.94,101.02,100.53,100.57,50474.0,97.8353,97.9129,97.4379,97.4767,50474.0
2020-09-18 13:30:00,100.57,100.6,100.08,100.6,49291.0,97.4767,97.5058,97.0018,97.5058,49291.0
2020-09-18 13:35:00,100.54,100.68,100.13,100.37,11602.0,97.4476,97.5833,97.0502,97.2829,11602.0
2020-09-18 13:40:00,100.35,100.59,100.15,100.59,18842.0,97.2635,97.4961,97.0696,97.4961,18842.0
2020-09-18 13:45:00,100.53,100.67,100.41,100.52,13183.0,97.4379,97.5736,97.3216,97.4282,13183.0
2020-09-18 13:50:00,100.52,100.75,100.51,100.68,25409.0,97.4282,97.6512,97.4185,97.5833,25409.0
2020-09-18 13:55:00,100.69,100.82,100.68,100.78,14596.0,97.593,97.719,97.5833,97.6802,14596.0
2020-09-18 14:00:00,100.73,100.73,100.47,100.56,11154.0,97.6318,97.6318,97.3798,97.467,11154.0
2020-09-18 14:05:00,100.57,100.82,100.55,100.58,12554.0,97.4767,97.719,97.4573,97.4864,12554.0
2020-09-18 14:10:00,100.57,100.82,100.49,100.81,31741.0,97.4767,97.719,97.3992,97.7093,31741.0
2020-09-18 14:15:00,100.76,100.92,100.59,100.6,18644.0,97.6609,97.8159,97.4961,97.5058,18644.0
2020-09-18 14:20:00,100.64,100.88,100.42,100.77,13931.0,97.5445,97.7772,97.3313,97.6706,13931.0
2020-09-18 14:25:00,100.78,100.9,100.69,100.81,12308.0,97.6802,97.7966,97.593,97.7093,12308.0
2020-09-18 14:30:00,100.78,100.78,100.61,100.64,11405.0,97.6802,97.6802,97.5155,97.5445,11405.0
2020-09-18 14:35:00,100.6,100.65,100.44,100.47,13684.0,97.5058,97.5542,97.3507,97.3798,13684.0
2020-09-18 14:40:00,100.5,100.62,100.27,100.3,15200.0,97.4089,97.5252,97.1859,97.215,15200.0
2020-09-18 14:45:00,100.3,100.53,100.22,100.37,18553.0,97.215,97.4379,97.1375,97.2829,18553.0
2020-09-18 14:50:00,100.35,100.4,100.11,100.17,39336.0,97.2635,97.3119,97.0309,97.089,39336.0
2020-09-18 14:55:00,100.16,100.6,100.14,100.56,28398.0,97.0793,97.5058,97.0599,97.467,28398.0
2020-09-18 15:00:00,100.59,100.74,100.55,100.69,48384.0,97.4961,97.6415,97.4573,97.593,48384.0
2020-09-18 15:05:00,100.65,100.76,100.44,100.45,34614.0,97.5542,97.6609,97.3507,97.3604,34614.0
2020-09-18 15:10:00,100.48,100.57,100.22,100.25,25410.0,97.3895,97.4767,97.1375,97.1665,25410.0
2020-09-18 15:15:00,100.27,100.39,100.21,100.32,19549.0,97.1859,97.3022,97.1278,97.2344,19549.0
2020-09-18 15:20:00,100.29,100.4,100.19,100.4,15652.0,97.2053,97.3119,97.1084,97.3119,15652.0
2020-09-18 15:25:00,100.43,100.73,100.41,100.64,26619.0,97.341,97.6318,97.3216,97.5445,26619.0
2020-09-18 15:30:00,100.65,100.82,100.5,100.6,24539.0,97.5542,97.719,97.4089,97.5058,24539.0
2020-09-18 15:35:00,100.59,100.74,100.56,100.57,32982.0,97.4961,97.6415,97.467,97.4767,32982.0
2020-09-18 15:40:00,100.54,100.57,100.12,100.12,51608.0,97.4476,97.4767,97.0405,97.0405,51608.0
2020-09-18 15:45:00,100.12,100.21,99.9,99.92,78188.0,97.0405,97.1278,96.8273,96.8467,78188.0
2020-09-18 15:50:00,99.93,100.14,99.58,99.67,182762.0,96.8564,97.0599,96.5172,96.6044,182762.0
2020-09-18 15:55:00,99.66,99.94,99.61,99.76,391166.0,96.5947,96.8661,96.5462,96.6916,391166.0
2020-09-21 09:30:00,95.93,96.4,94.35,94.73,153423.0,92.9794,93.435,91.448,91.8163,153423.0
2020-09-21 09:35:00,94.7,95.04,93.16,93.31,102116.0,91.7873,92.1168,90.2946,90.44,102116.0
2020-09-21 09:40:00,93.31,93.37,92.75,93.31,102071.0,90.44,90.4982,89.8972,90.44,102071.0
2020-09-21 09:45:00,93.29,93.65,92.8,93.31,123592.0,90.4206,90.7695,89.9457,90.44,123592.0
2020-09-21 09:50:00,93.35,93.49,92.91,93.42,69388.0,90.4788,90.6145,90.0523,90.5466,69388.0
2020-09-21 09:55:00,93.39,93.61,93.14,93.28,142137.0,90.5175,90.7308,90.2752,90.4109,142137.0
2020-09-21 10:00:00,93.23,93.62,92.9,93.49,95628.0,90.3625,90.7405,90.0426,90.6145,95628.0
2020-09-21 10:05:00,93.5,93.64,93.33,93.47,74318.0,90.6242,90.7599,90.4594,90.5951,74318.0
2020-09-21 10:10:00,93.47,93.66,93.13,93.22,69418.0,90.5951,90.7792,90.2655,90.3528,69418.0
2020-09-21 10:15:00,93.2,93.39,92.9,93.02,79986.0,90.3334,90.5175,90.0426,90.1589,79986.0
2020-09-21 10:20:00,93.03,93.14,92.4,92.55,62362.0,90.1686,90.2752,89.558,89.7034,62362.0
2020-09-21 10:25:00,92.5,92.55,91.87,92.12,75399.0,89.6549,89.7034,89.0443,89.2866,75399.0
2020-09-21 10:30:00,92.08,92.26,91.76,92.15,47038.0,89.2478,89.4223,88.9377,89.3157,47038.0
2020-09-21 10:35:00,92.21,92.27,92.02,92.09,59253.0,89.3738,89.432,89.1897,89.2575,59253.0
2020-09-21 10:40:00,92.08,92.16,91.89,91.95,44809.0,89.2478,89.3254,89.0637,89.1218,44809.0
2020-09-21 10:45:00,91.96,92.06,91.82,91.93,52082.0,89.1315,89.2285,88.9958,89.1024,52082.0
2020-09-21 10:50:00,91.92,91.99,91.47,91.63,54822.0,89.0928,89.1606,88.6566,88.8117,54822.0
2020-09-21 10:55:00,91.61,92.09,91.53,91.85,68274.0,88.7923,89.2575,88.7148,89.0249,68274.0
2020-09-21 11:00:00,91.85,92.45,91.81,92.31,95386.0,89.0249,89.6065,88.9861,89.4708,95386.0
2020-09-21 11:05:00,92.3,92.72,92.26,92.66,29957.0,89.4611,89.8682,89.4223,89.81,29957.0
2020-09-21 11:10:00,92.66,92.71,92.14,92.15,29708.0,89.81,89.8585,89.306,89.3157,29708.0
2020-09-21 11:15:00,92.16,92.17,91.69,91.69,37799.0,89.3254,89.3351,88.8698,88.8698,37799.0
2020-09-21 11:20:00,91.67,91.73,91.4,91.6,45626.0,88.8504,88.9086,88.5888,88.7826,45626.0
2020-09-21 11:25:00,91.56,91.87,91.51,91.62,36035.0,88.7438,89.0443,88.6954,88.802,36035.0
2020-09-21 11:30:00,91.61,91.71,91.53,91.64,29601.0,88.7923,88.8892,88.7148,88.8214,29601.0
2020-09-21 11:35:00,91.67,91.9,91.58,91.72,21033.0,88.8504,89.0734,88.7632,88.8989,21033.0
2020-09-21 11:40:00,91.73,91.75,91.51,91.6,18168.0,88.9086,88.928,88.6954,88.7826,18168.0
2020-09-21 11:45:00,91.62,92.32,91.61,92.24,20967.0,88.802,89.4805,88.7923,89.4029,20967.0
2020-09-21 11:50:00,92.24,92.72,92.07,92.7,26891.0,89.4029,89.8682,89.2381,89.8488,26891.0
2020-09-21 11:55:00,92.7,93.0,92.63,92.91,32111.0,89.8488,90.1395,89.7809,90.0523,32111.0
2020-09-21 12:00:00,92.89,93.26,92.86,93.19,40509.0,90.0329,90.3915,90.0038,90.3237,40509.0
2020-09-21 12:05:00,93.22,93.57,93.21,93.42,32196.0,90.3528,90.692,90.3431,90.5466,32196.0
2020-09-21 12:10:00,93.43,93.43,92.88,92.95,30835.0,90.5563,90.5563,90.0232,90.0911,30835.0
2020-09-21 12:15:00,92.96,92.98,92.77,92.92,19757.0,90.1008,90.1202,89.9166,90.062,19757.0
2020-09-21 12:20:00,92.96,93.04,92.75,92.93,23205.0,90.1008,90.1783,89.8972,90.0717,23205.0
2020-09-21 12:25:00,92.92,93.25,92.91,93.03,20431.0,90.062,90.3818,90.0523,90.1686,20431.0
2020-09-21 12:30:00,93.05,93.22,92.71,92.81,18896.0,90.188,90.3528,89.8585,89.9554,18896.0
2020-09-21 12:35:00,92.77,93.15,92.72,93.09,15726.0,89.9166,90.2849,89.8682,90.2268,15726.0
2020-09-21 12:40:00,93.08,93.17,92.92,92.98,19442.0,90.2171,90.3043,90.062,90.1202,19442.0
2020-09-21 12:45:00,92.97,93.06,92.75,92.94,16916.0,90.1105,90.1977,89.8972,90.0814,16916.0
2020-09-21 12:50:00,92.94,92.94,92.72,92.79,11663.0,90.0814,90.0814,89.8682,89.936,11663.0
2020-09-21 12:55:00,92.8,92.89,92.65,92.81,16934.0,89.9457,90.0329,89.8003,89.9554,16934.0
2020-09-21 13:00:00,92.84,92.9,92.55,92.75,17312.0,89.9845,90.0426,89.7034,89.8972,17312.0
2020-09-21 13:05:00,92.78,93.01,92.67,92.97,15990.0,89.9263,90.1492,89.8197,90.1105,15990.0
2020-09-21 13:10:00,92.98,93.28,92.93,93.22,11732.0,90.1202,90.4109,90.0717,90.3528,11732.0
2020-09-21 13:15:00,93.23,93.42,93.21,93.29,20613.0,90.3625,90.5466,90.3431,90.4206,20613.0
2020-09-21 13:20:00,93.32,93.58,93.32,93.54,10270.0,90.4497,90.7017,90.4497,90.6629,10270.0
2020-09-21 13:25:00,93.58,93.62,93.39,93.47,24440.0,90.7017,90.7405,90.5175,90.5951,24440.0
2020-09-21 13:30:00,93.45,93.58,93.28,93.29,24073.0,90.5757,90.7017,90.4109,90.4206,24073.0
2020-09-21 13:35:00,93.27,93.28,93.13,93.15,16598.0,90.4012,90.4109,90.2655,90.2849,16598.0
2020-09-21 13:40:00,93.15,93.16,92.91,92.91,19912.0,90.2849,90.2946,90.0523,90.0523,19912.0
2020-09-21 13:45:00,92.92,93.12,92.9,93.09,22583.0,90.062,90.2558,90.0426,90.2268,22583.0
2020-09-21 13:50:00,93.07,93.17,92.92,92.93,22490.0,90.2074,90.3043,90.062,90.0717,22490.0
2020-09-21 13:55:00,92.92,93.0,92.83,92.99,21827.0,90.062,90.1395,89.9748,90.1298,21827.0
2020-09-21 14:00:00,92.97,93.1,92.86,93.1,94672.0,90.1105,90.2365,90.0038,90.2365,94672.0
2020-09-21 14:05:00,93.09,93.14,92.93,93.14,35724.0,90.2268,90.2752,90.0717,90.2752,35724.0
2020-09-21 14:10:00,93.14,93.24,93.05,93.22,21767.0,90.2752,90.3722,90.188,90.3528,21767.0
2020-09-21 14:15:00,93.25,93.39,93.09,93.19,20865.0,90.3818,90.5175,90.2268,90.3237,20865.0
2020-09-21 14:20:00,93.2,93.45,93.2,93.38,12248.0,90.3334,90.5757,90.3334,90.5079,12248.0
2020-09-21 14:25:00,93.37,93.49,93.33,93.42,19698.0,90.4982,90.6145,90.4594,90.5466,19698.0
2020-09-21 14:30:00,93.4,93.42,93.01,93.17,17399.0,90.5272,90.5466,90.1492,90.3043,17399.0
2020-09-21 14:35:00,93.2,93.2,93.04,93.12,12669.0,90.3334,90.3334,90.1783,90.2558,12669.0
2020-09-21 14:40:00,93.12,93.14,92.88,92.96,19736.0,90.2558,90.2752,90.0232,90.1008,19736.0
2020-09-21 14:45:00,92.94,93.03,92.79,93.03,18629.0,90.0814,90.1686,89.936,90.1686,18629.0
2020-09-21 14:50:00,93.03,93.5,93.03,93.47,25372.0,90.1686,90.6242,90.1686,90.5951,25372.0
2020-09-21 14:55:00,93.44,93.61,93.42,93.49,35751.0,90.566,90.7308,90.5466,90.6145,35751.0
2020-09-21 15:00:00,93.42,93.63,93.4,93.63,27792.0,90.5466,90.7502,90.5272,90.7502,27792.0
2020-09-21 15:05:00,93.66,93.72,93.53,93.7,10672.0,90.7792,90.8374,90.6532,90.818,10672.0
2020-09-21 15:10:00,93.71,93.73,93.42,93.42,26117.0,90.8277,90.8471,90.5466,90.5466,26117.0
2020-09-21 15:15:00,93.45,93.54,93.24,93.29,23358.0,90.5757,90.6629,90.3722,90.4206,23358.0
2020-09-21 15:20:00,93.25,93.51,93.17,93.47,24398.0,90.3818,90.6339,90.3043,90.5951,24398.0
2020-09-21 15:25:00,93.52,93.54,93.28,93.32,23692.0,90.6435,90.6629,90.4109,90.4497,23692.0
2020-09-21 15:30:00,93.32,93.37,93.06,93.2,23551.0,90.4497,90.4982,90.1977,90.3334,23551.0
2020-09-21 15:35:00,93.18,93.24,92.94,93.0,45381.0,90.314,90.3722,90.0814,90.1395,45381.0
2020-09-21 15:40:00,92.99,93.11,92.85,93.03,37074.0,90.1298,90.2462,89.9942,90.1686,37074.0
2020-09-21 15:45:00,93.05,93.12,92.93,92.93,49595.0,90.188,90.2558,90.0717,90.0717,49595.0
2020-09-21 15:50:00,92.91,93.13,92.91,93.03,126649.0,90.0523,90.2655,90.0523,90.1686,126649.0
2020-09-21 15:55:00,93.02,93.31,92.86,93.01,375659.0,90.1589,90.44,90.0038,90.1492,375659.0
2020-09-22 09:30:00,93.5,94.09,93.0,93.96,74191.0,90.6242,91.196,90.1395,91.07,74191.0
2020-09-22 09:35:00,93.85,94.52,93.56,94.32,32832.0,90.9634,91.6128,90.6823,91.4189,32832.0
2020-09-22 09:40:00,94.43,94.8,94.15,94.35,53769.0,91.5256,91.8842,91.2542,91.448,53769.0
2020-09-22 09:45:00,94.36,94.41,93.48,93.53,51232.0,91.4577,91.5062,90.6048,90.6532,51232.0
2020-09-22 09:50:00,93.53,94.26,93.37,94.17,44530.0,90.6532,91.3608,90.4982,91.2736,44530.0
2020-09-22 09:55:00,94.1,94.5,93.96,94.15,60458.0,91.2057,91.5934,91.07,91.2542,60458.0
2020-09-22 10:00:00,94.15,94.19,93.8,94.19,42459.0,91.2542,91.2929,90.9149,91.2929,42459.0
2020-09-22 10:05:00,94.14,94.18,93.86,94.02,48857.0,91.2445,91.2832,90.9731,91.1282,48857.0
2020-09-22 10:10:00,93.97,94.48,93.94,94.33,60763.0,91.0797,91.574,91.0506,91.4286,60763.0
2020-09-22 10:15:00,94.37,94.69,94.35,94.69,28614.0,91.4674,91.7776,91.448,91.7776,28614.0
2020-09-22 10:20:00,94.64,94.86,94.55,94.65,29579.0,91.7291,91.9423,91.6419,91.7388,29579.0
2020-09-22 10:25:00,94.71,95.04,94.71,94.98,20735.0,91.7969,92.1168,91.7969,92.0586,20735.0
2020-09-22 10:30:00,94.97,95.09,94.72,94.77,18190.0,92.0489,92.1653,91.8066,91.8551,18190.0
2020-09-22 10:35:00,94.85,95.02,94.7,94.72,17366.0,91.9326,92.0974,91.7873,91.8066,17366.0
2020-09-22 10:40:00,94.74,94.74,93.96,93.98,33878.0,91.826,91.826,91.07,91.0894,33878.0
2020-09-22 10:45:00,93.98,93.99,93.65,93.7,44906.0,91.0894,91.0991,90.7695,90.818,44906.0
2020-09-22 10:50:00,93.67,93.84,93.57,93.79,20576.0,90.7889,90.9537,90.692,90.9052,20576.0
2020-09-22 10:55:00,93.77,93.87,93.39,93.4,47244.0,90.8859,90.9828,90.5175,90.5272,47244.0
2020-09-22 11:00:00,93.42,93.6,93.32,93.56,26124.0,90.5466,90.7211,90.4497,90.6823,26124.0
2020-09-22 11:05:00,93.56,93.96,93.47,93.85,26458.0,90.6823,91.07,90.5951,90.9634,26458.0
2020-09-22 11:10:00,93.84,94.06,93.81,93.83,102940.0,90.9537,91.1669,90.9246,90.944,102940.0
2020-09-22 11:15:00,93.81,94.16,93.8,94.11,18210.0,90.9246,91.2639,90.9149,91.2154,18210.0
2020-09-22 11:20:00,94.09,94.31,93.97,94.31,15704.0,91.196,91.4092,91.0797,91.4092,15704.0
2020-09-22 11:25:00,94.3,94.31,94.07,94.17,12537.0,91.3996,91.4092,91.1766,91.2736,12537.0
2020-09-22 11:30:00,94.2,94.24,93.64,93.64,19639.0,91.3026,91.3414,90.7599,90.7599,19639.0
2020-09-22 11:35:00,93.65,93.8,93.41,93.52,14003.0,90.7695,90.9149,90.5369,90.6435,14003.0
2020-09-22 11:40:00,93.56,93.87,93.55,93.69,8839.0,90.6823,90.9828,90.6726,90.8083,8839.0
2020-09-22 11:45:00,93.69,93.85,93.64,93.65,6975.0,90.8083,90.9634,90.7599,90.7695,6975.0
2020-09-22 11:50:00,93.65,93.9,93.65,93.79,12720.0,90.7695,91.0119,90.7695,90.9052,12720.0
2020-09-22 11:55:00,93.84,94.09,93.83,94.06,14303.0,90.9537,91.196,90.944,91.1669,14303.0
2020-09-22 12:00:00,94.07,94.11,93.93,94.0,14103.0,91.1766,91.2154,91.0409,91.1088,14103.0
2020-09-22 12:05:00,94.02,94.12,93.95,93.95,19848.0,91.1282,91.2251,91.0603,91.0603,19848.0
2020-09-22 12:10:00,93.95,94.12,93.94,93.98,8065.0,91.0603,91.2251,91.0506,91.0894,8065.0
2020-09-22 12:15:00,93.93,94.06,93.93,93.99,14239.0,91.0409,91.1669,91.0409,91.0991,14239.0
2020-09-22 12:20:00,93.98,94.46,93.93,94.46,27513.0,91.0894,91.5546,91.0409,91.5546,27513.0
2020-09-22 12:25:00,94.46,94.65,94.33,94.57,14345.0,91.5546,91.7388,91.4286,91.6612,14345.0
2020-09-22 12:30:00,94.56,94.61,94.38,94.38,5884.0,91.6516,91.7,91.4771,91.4771,5884.0
2020-09-22 12:35:00,94.37,94.52,94.35,94.43,15163.0,91.4674,91.6128,91.448,91.5256,15163.0
2020-09-22 12:40:00,94.43,94.6,94.39,94.49,25541.0,91.5256,91.6903,91.4868,91.5837,25541.0
2020-09-22 12:45:00,94.48,94.51,94.35,94.51,15974.0,91.574,91.6031,91.448,91.6031,15974.0
2020-09-22 12:50:00,94.52,94.59,94.4,94.55,161639.0,91.6128,91.6806,91.4965,91.6419,161639.0
2020-09-22 12:55:00,94.6,94.61,94.35,94.38,13251.0,91.6903,91.7,91.448,91.4771,13251.0
2020-09-22 13:00:00,94.38,94.42,94.22,94.26,11711.0,91.4771,91.5159,91.322,91.3608,11711.0
2020-09-22 13:05:00,94.23,94.36,94.16,94.34,7406.0,91.3317,91.4577,91.2639,91.4383,7406.0
2020-09-22 13:10:00,94.35,94.47,94.22,94.25,7524.0,91.448,91.5643,91.322,91.3511,7524.0
2020-09-22 13:15:00,94.25,94.25,94.07,94.18,8932.0,91.3511,91.3511,91.1766,91.2832,8932.0
2020-09-22 13:20:00,94.17,94.21,94.08,94.15,7210.0,91.2736,91.3123,91.1863,91.2542,7210.0
2020-09-22 13:25:00,94.17,94.33,94.16,94.33,6719.0,91.2736,91.4286,91.2639,91.4286,6719.0
2020-09-22 13:30:00,94.31,94.41,94.25,94.41,8494.0,91.4092,91.5062,91.3511,91.5062,8494.0
2020-09-22 13:35:00,94.4,94.55,94.35,94.53,11129.0,91.4965,91.6419,91.448,91.6225,11129.0
2020-09-22 13:40:00,94.53,94.59,94.42,94.43,6060.0,91.6225,91.6806,91.5159,91.5256,6060.0
2020-09-22 13:45:00,94.45,94.77,94.4,94.77,12032.0,91.5449,91.8551,91.4965,91.8551,12032.0
2020-09-22 13:50:00,94.77,94.89,94.68,94.76,22781.0,91.8551,91.9714,91.7679,91.8454,22781.0
2020-09-22 13:55:00,94.76,94.78,94.67,94.73,12100.0,91.8454,91.8648,91.7582,91.8163,12100.0
2020-09-22 14:00:00,94.75,95.03,94.71,94.9,27159.0,91.8357,92.1071,91.7969,91.9811,27159.0
2020-09-22 14:05:00,94.87,94.87,94.75,94.78,10521.0,91.952,91.952,91.8357,91.8648,10521.0
2020-09-22 14:10:00,94.79,94.88,94.76,94.85,12583.0,91.8745,91.9617,91.8454,91.9326,12583.0
2020-09-22 14:15:00,94.84,94.88,94.77,94.87,9691.0,91.9229,91.9617,91.8551,91.952,9691.0
2020-09-22 14:20:00,94.85,94.86,94.72,94.78,13189.0,91.9326,91.9423,91.8066,91.8648,13189.0
2020-09-22 14:25:00,94.84,95.04,94.79,95.03,10645.0,91.9229,92.1168,91.8745,92.1071,10645.0
2020-09-22 14:30:00,95.04,95.26,95.03,95.17,8037.0,92.1168,92.33,92.1071,92.2428,8037.0
2020-09-22 14:35:00,95.17,95.3,95.14,95.21,9166.0,92.2428,92.3688,92.2137,92.2816,9166.0
2020-09-22 14:40:00,95.21,95.26,95.15,95.17,9096.0,92.2816,92.33,92.2234,92.2428,9096.0
2020-09-22 14:45:00,95.14,95.14,94.97,95.0,14677.0,92.2137,92.2137,92.0489,92.078,14677.0
2020-09-22 14:50:00,95.0,95.1,95.0,95.02,4397.0,92.078,92.1749,92.078,92.0974,4397.0
2020-09-22 14:55:00,95.01,95.17,94.99,95.05,10758.0,92.0877,92.2428,92.0683,92.1265,10758.0
2020-09-22 15:00:00,95.03,95.06,94.87,94.87,101377.0,92.1071,92.1362,91.952,91.952,101377.0
2020-09-22 15:05:00,94.86,94.94,94.78,94.79,18378.0,91.9423,92.0199,91.8648,91.8745,18378.0
2020-09-22 15:10:00,94.77,94.83,94.67,94.73,11529.0,91.8551,91.9133,91.7582,91.8163,11529.0
2020-09-22 15:15:00,94.71,94.81,94.61,94.76,15486.0,91.7969,91.8939,91.7,91.8454,15486.0
2020-09-22 15:20:00,94.75,94.85,94.69,94.83,17082.0,91.8357,91.9326,91.7776,91.9133,17082.0
2020-09-22 15:25:00,94.83,95.06,94.83,95.06,18728.0,91.9133,92.1362,91.9133,92.1362,18728.0
2020-09-22 15:30:00,95.06,95.08,94.84,94.94,26859.0,92.1362,92.1556,91.9229,92.0199,26859.0
2020-09-22 15:35:00,94.95,95.11,94.9,95.03,27203.0,92.0296,92.1846,91.9811,92.1071,27203.0
2020-09-22 15:40:00,95.02,95.08,94.98,95.03,26270.0,92.0974,92.1556,92.0586,92.1071,26270.0
2020-09-22 15:45:00,95.04,95.2,95.0,95.18,37266.0,92.1168,92.2719,92.078,92.2525,37266.0
2020-09-22 15:50:00,95.16,95.16,94.93,95.14,71606.0,92.2331,92.2331,92.0102,92.2137,71606.0
2020-09-22 15:55:00,95.14,95.53,95.13,95.5,168869.0,92.2137,92.5917,92.204,92.5626,168869.0
2020-09-23 09:30:00,96.35,97.46,96.0,97.45,75232.0,93.3865,94.4624,93.0473,94.4527,75232.0
2020-09-23 09:35:00,97.48,97.66,96.85,97.04,35589.0,94.4817,94.6562,93.8711,94.0553,35589.0
2020-09-23 09:40:00,97.14,97.7,96.92,97.3,30751.0,94.1522,94.695,93.939,94.3073,30751.0
2020-09-23 09:45:00,97.3,97.86,96.83,97.14,20804.0,94.3073,94.8501,93.8517,94.1522,20804.0
2020-09-23 09:50:00,96.96,97.14,96.48,96.54,17837.0,93.9777,94.1522,93.5125,93.5707,17837.0
2020-09-23 09:55:00,96.61,96.65,96.08,96.08,19696.0,93.6385,93.6773,93.1248,93.1248,19696.0
2020-09-23 10:00:00,96.04,96.27,95.91,96.18,23841.0,93.086,93.309,92.96,93.2217,23841.0
2020-09-23 10:05:00,96.13,96.18,95.73,95.88,16593.0,93.1733,93.2217,92.7856,92.931,16593.0
2020-09-23 10:10:00,95.88,95.92,95.61,95.7,19993.0,92.931,92.9697,92.6693,92.7565,19993.0
2020-09-23 10:15:00,95.69,95.71,95.47,95.55,17205.0,92.7468,92.7662,92.5336,92.6111,17205.0
2020-09-23 10:20:00,95.5,96.04,95.5,96.04,18826.0,92.5626,93.086,92.5626,93.086,18826.0
2020-09-23 10:25:00,96.07,96.14,95.85,95.87,15218.0,93.1151,93.183,92.9019,92.9213,15218.0
2020-09-23 10:30:00,95.87,96.03,95.5,95.57,15910.0,92.9213,93.0763,92.5626,92.6305,15910.0
2020-09-23 10:35:00,95.51,95.51,95.22,95.31,14614.0,92.5723,92.5723,92.2913,92.3785,14614.0
2020-09-23 10:40:00,95.33,95.76,95.31,95.68,27304.0,92.3979,92.8146,92.3785,92.7371,27304.0
2020-09-23 10:45:00,95.64,95.92,95.63,95.77,11363.0,92.6983,92.9697,92.6886,92.8243,11363.0
2020-09-23 10:50:00,95.81,95.83,95.69,95.79,13149.0,92.8631,92.8825,92.7468,92.8437,13149.0
2020-09-23 10:55:00,95.75,95.84,95.57,95.57,24003.0,92.805,92.8922,92.6305,92.6305,24003.0
2020-09-23 11:00:00,95.6,95.8,95.54,95.8,28974.0,92.6596,92.8534,92.6014,92.8534,28974.0
2020-09-23 11:05:00,95.79,95.9,95.54,95.57,13890.0,92.8437,92.9503,92.6014,92.6305,13890.0
2020-09-23 11:10:00,95.54,95.56,94.86,94.94,21323.0,92.6014,92.6208,91.9423,92.0199,21323.0
2020-09-23 11:15:00,94.95,94.98,94.62,94.82,49805.0,92.0296,92.0586,91.7097,91.9036,49805.0
2020-09-23 11:20:00,94.84,95.02,94.81,94.97,18254.0,91.9229,92.0974,91.8939,92.0489,18254.0
2020-09-23 11:25:00,94.97,94.98,94.84,94.9,10625.0,92.0489,92.0586,91.9229,91.9811,10625.0
2020-09-23 11:30:00,94.91,94.95,94.64,94.81,18866.0,91.9908,92.0296,91.7291,91.8939,18866.0
2020-09-23 11:35:00,94.83,95.19,94.82,95.17,35396.0,91.9133,92.2622,91.9036,92.2428,35396.0
2020-09-23 11:40:00,95.17,95.45,95.14,95.26,15392.0,92.2428,92.5142,92.2137,92.33,15392.0
2020-09-23 11:45:00,95.25,95.28,95.13,95.14,12751.0,92.3203,92.3494,92.204,92.2137,12751.0
2020-09-23 11:50:00,95.1,95.16,94.92,94.98,38837.0,92.1749,92.2331,92.0005,92.0586,38837.0
2020-09-23 11:55:00,94.99,95.14,94.94,95.06,27064.0,92.0683,92.2137,92.0199,92.1362,27064.0
2020-09-23 12:00:00,95.04,95.23,94.99,95.09,15116.0,92.1168,92.3009,92.0683,92.1653,15116.0
2020-09-23 12:05:00,95.08,95.28,95.08,95.21,11179.0,92.1556,92.3494,92.1556,92.2816,11179.0
2020-09-23 12:10:00,95.21,95.3,95.03,95.08,11473.0,92.2816,92.3688,92.1071,92.1556,11473.0
2020-09-23 12:15:00,95.05,95.26,95.0,95.03,9695.0,92.1265,92.33,92.078,92.1071,9695.0
2020-09-23 12:20:00,95.1,95.2,94.98,95.19,18059.0,92.1749,92.2719,92.0586,92.2622,18059.0
2020-09-23 12:25:00,95.21,95.33,95.21,95.31,7052.0,92.2816,92.3979,92.2816,92.3785,7052.0
2020-09-23 12:30:00,95.32,95.47,95.31,95.37,6288.0,92.3882,92.5336,92.3785,92.4366,6288.0
2020-09-23 12:35:00,95.34,95.55,95.3,95.53,6273.0,92.4076,92.6111,92.3688,92.5917,6273.0
2020-09-23 12:40:00,95.54,95.69,95.54,95.59,6140.0,92.6014,92.7468,92.6014,92.6499,6140.0
2020-09-23 12:45:00,95.59,95.61,95.34,95.34,8665.0,92.6499,92.6693,92.4076,92.4076,8665.0
2020-09-23 12:50:00,95.32,95.51,95.3,95.45,9011.0,92.3882,92.5723,92.3688,92.5142,9011.0
2020-09-23 12:55:00,95.43,95.68,95.4,95.68,5972.0,92.4948,92.7371,92.4657,92.7371,5972.0
2020-09-23 13:00:00,95.7,95.7,95.45,95.56,6591.0,92.7565,92.7565,92.5142,92.6208,6591.0
2020-09-23 13:05:00,95.57,95.74,95.56,95.73,8574.0,92.6305,92.7953,92.6208,92.7856,8574.0
2020-09-23 13:10:00,95.72,95.84,95.68,95.78,13588.0,92.7759,92.8922,92.7371,92.834,13588.0
2020-09-23 13:15:00,95.81,96.01,95.72,95.93,8775.0,92.8631,93.057,92.7759,92.9794,8775.0
2020-09-23 13:20:00,95.88,95.95,95.73,95.79,6702.0,92.931,92.9988,92.7856,92.8437,6702.0
2020-09-23 13:25:00,95.79,95.79,95.29,95.31,16162.0,92.8437,92.8437,92.3591,92.3785,16162.0
2020-09-23 13:30:00,95.3,95.35,95.18,95.26,16541.0,92.3688,92.4173,92.2525,92.33,16541.0
2020-09-23 13:35:00,95.25,95.27,95.11,95.14,18398.0,92.3203,92.3397,92.1846,92.2137,18398.0
2020-09-23 13:40:00,95.17,95.18,95.03,95.07,11825.0,92.2428,92.2525,92.1071,92.1459,11825.0
2020-09-23 13:45:00,95.08,95.21,95.01,95.05,30018.0,92.1556,92.2816,92.0877,92.1265,30018.0
2020-09-23 13:50:00,95.0,95.11,94.97,95.05,38727.0,92.078,92.1846,92.0489,92.1265,38727.0
2020-09-23 13:55:00,95.08,95.12,94.96,95.11,13713.0,92.1556,92.1943,92.0393,92.1846,13713.0
2020-09-23 14:00:00,95.08,95.33,94.97,95.31,26616.0,92.1556,92.3979,92.0489,92.3785,26616.0
2020-09-23 14:05:00,95.29,95.4,95.14,95.19,10771.0,92.3591,92.4657,92.2137,92.2622,10771.0
2020-09-23 14:10:00,95.19,95.19,94.98,95.06,11125.0,92.2622,92.2622,92.0586,92.1362,11125.0
2020-09-23 14:15:00,95.06,95.06,94.6,94.61,22138.0,92.1362,92.1362,91.6903,91.7,22138.0
2020-09-23 14:20:00,94.6,94.76,94.52,94.64,23633.0,91.6903,91.8454,91.6128,91.7291,23633.0
2020-09-23 14:25:00,94.64,94.89,94.62,94.8,34241.0,91.7291,91.9714,91.7097,91.8842,34241.0
2020-09-23 14:30:00,94.76,94.76,94.28,94.51,49839.0,91.8454,91.8454,91.3802,91.6031,49839.0
2020-09-23 14:35:00,94.52,94.59,94.27,94.5,30480.0,91.6128,91.6806,91.3705,91.5934,30480.0
2020-09-23 14:40:00,94.51,94.56,94.28,94.31,38605.0,91.6031,91.6516,91.3802,91.4092,38605.0
2020-09-23 14:45:00,94.32,94.34,94.02,94.03,18272.0,91.4189,91.4383,91.1282,91.1379,18272.0
2020-09-23 14:50:00,94.03,94.23,93.85,93.87,22329.0,91.1379,91.3317,90.9634,90.9828,22329.0
2020-09-23 14:55:00,93.86,93.9,93.65,93.71,18357.0,90.9731,91.0119,90.7695,90.8277,18357.0
2020-09-23 15:00:00,93.72,93.9,93.63,93.67,21632.0,90.8374,91.0119,90.7502,90.7889,21632.0
2020-09-23 15:05:00,93.69,93.83,93.53,93.73,19163.0,90.8083,90.944,90.6532,90.8471,19163.0
2020-09-23 15:10:00,93.73,94.08,93.73,93.86,23080.0,90.8471,91.1863,90.8471,90.9731,23080.0
2020-09-23 15:15:00,93.83,93.83,93.54,93.73,20819.0,90.944,90.944,90.6629,90.8471,20819.0
2020-09-23 15:20:00,93.71,93.8,93.5,93.55,21351.0,90.8277,90.9149,90.6242,90.6726,21351.0
2020-09-23 15:25:00,93.55,93.88,93.39,93.88,31033.0,90.6726,90.9925,90.5175,90.9925,31033.0
2020-09-23 15:30:00,93.84,93.9,93.58,93.63,22667.0,90.9537,91.0119,90.7017,90.7502,22667.0
2020-09-23 15:35:00,93.65,93.72,93.52,93.67,32420.0,90.7695,90.8374,90.6435,90.7889,32420.0
2020-09-23 15:40:00,93.7,93.82,93.44,93.45,38066.0,90.818,90.9343,90.566,90.5757,38066.0
2020-09-23 15:45:00,93.43,93.5,93.08,93.13,61005.0,90.5563,90.6242,90.2171,90.2655,61005.0
2020-09-23 15:50:00,93.11,93.11,92.64,92.7,117989.0,90.2462,90.2462,89.7906,89.8488,117989.0
2020-09-23 15:55:00,92.68,92.94,92.61,92.93,182189.0,89.8294,90.0814,89.7615,90.0717,182189.0
2020-09-24 09:30:00,92.3,92.3,91.07,91.11,51449.0,89.4611,89.4611,88.2689,88.3077,51449.0
2020-09-24 09:35:00,91.11,91.45,90.49,90.89,77401.0,88.3077,88.6372,87.7067,88.0944,77401.0
2020-09-24 09:40:00,90.96,91.14,90.48,90.91,41119.0,88.1623,88.3367,87.697,88.1138,41119.0
2020-09-24 09:45:00,90.91,92.26,90.73,92.1,25189.0,88.1138,89.4223,87.9394,89.2672,25189.0
2020-09-24 09:50:00,92.15,92.31,92.02,92.14,12637.0,89.3157,89.4708,89.1897,89.306,12637.0
2020-09-24 09:55:00,92.06,92.21,91.78,91.86,58040.0,89.2285,89.3738,88.9571,89.0346,58040.0
2020-09-24 10:00:00,91.95,92.54,91.81,91.94,75642.0,89.1218,89.6937,88.9861,89.1121,75642.0
2020-09-24 10:05:00,91.97,92.31,91.84,91.9,46136.0,89.1412,89.4708,89.0152,89.0734,46136.0
2020-09-24 10:10:00,91.88,91.88,91.34,91.75,21520.0,89.054,89.054,88.5306,88.928,21520.0
2020-09-24 10:15:00,91.78,92.28,91.77,91.9,55779.0,88.9571,89.4417,88.9474,89.0734,55779.0
2020-09-24 10:20:00,91.73,91.74,91.32,91.33,21036.0,88.9086,88.9183,88.5112,88.5209,21036.0
2020-09-24 10:25:00,91.23,91.24,90.84,90.91,16727.0,88.424,88.4337,88.046,88.1138,16727.0
2020-09-24 10:30:00,90.93,90.96,90.68,90.81,15522.0,88.1332,88.1623,87.8909,88.0169,15522.0
2020-09-24 10:35:00,90.82,91.05,90.78,90.98,39250.0,88.0266,88.2495,87.9878,88.1817,39250.0
2020-09-24 10:40:00,90.99,91.31,90.76,90.91,17817.0,88.1914,88.5015,87.9684,88.1138,17817.0
2020-09-24 10:45:00,91.04,91.55,91.01,91.28,22101.0,88.2398,88.7341,88.2107,88.4724,22101.0
2020-09-24 10:50:00,91.19,91.59,91.08,91.47,11842.0,88.3852,88.7729,88.2786,88.6566,11842.0
2020-09-24 10:55:00,91.45,91.66,91.2,91.47,74252.0,88.6372,88.8408,88.3949,88.6566,74252.0
2020-09-24 11:00:00,91.4,91.42,91.2,91.31,13441.0,88.5888,88.6081,88.3949,88.5015,13441.0
2020-09-24 11:05:00,91.3,91.32,90.94,91.03,14394.0,88.4918,88.5112,88.1429,88.2301,14394.0
2020-09-24 11:10:00,91.03,91.08,90.83,90.98,10854.0,88.2301,88.2786,88.0363,88.1817,10854.0
2020-09-24 11:15:00,91.0,91.02,90.72,90.75,20856.0,88.2011,88.2204,87.9297,87.9587,20856.0
2020-09-24 11:20:00,90.76,91.21,90.7,91.14,38350.0,87.9684,88.4046,87.9103,88.3367,38350.0
2020-09-24 11:25:00,91.14,91.45,90.82,90.95,126011.0,88.3367,88.6372,88.0266,88.1526,126011.0
2020-09-24 11:30:00,90.94,91.08,90.78,90.99,38066.0,88.1429,88.2786,87.9878,88.1914,38066.0
2020-09-24 11:35:00,90.97,91.14,90.87,91.06,84852.0,88.172,88.3367,88.0751,88.2592,84852.0
2020-09-24 11:40:00,91.06,91.42,90.97,91.01,76077.0,88.2592,88.6081,88.172,88.2107,76077.0
2020-09-24 11:45:00,91.01,91.02,90.79,90.95,29763.0,88.2107,88.2204,87.9975,88.1526,29763.0
2020-09-24 11:50:00,90.98,91.09,90.89,90.93,55174.0,88.1817,88.2883,88.0944,88.1332,55174.0
2020-09-24 11:55:00,90.95,91.44,90.94,91.33,20909.0,88.1526,88.6275,88.1429,88.5209,20909.0
2020-09-24 12:00:00,91.34,92.15,91.34,92.02,20543.0,88.5306,89.3157,88.5306,89.1897,20543.0
2020-09-24 12:05:00,92.09,92.19,91.91,92.06,47590.0,89.2575,89.3545,89.0831,89.2285,47590.0
2020-09-24 12:10:00,92.05,92.08,91.89,91.97,9915.0,89.2188,89.2478,89.0637,89.1412,9915.0
2020-09-24 12:15:00,92.02,92.35,92.02,92.17,17189.0,89.1897,89.5095,89.1897,89.3351,17189.0
2020-09-24 12:20:00,92.2,92.35,92.19,92.28,17149.0,89.3641,89.5095,89.3545,89.4417,17149.0
2020-09-24 12:25:00,92.22,92.43,92.16,92.38,13775.0,89.3835,89.5871,89.3254,89.5386,13775.0
2020-09-24 12:30:00,92.38,92.39,91.87,91.88,12303.0,89.5386,89.5483,89.0443,89.054,12303.0
2020-09-24 12:35:00,91.89,92.0,91.77,91.84,6018.0,89.0637,89.1703,88.9474,89.0152,6018.0
2020-09-24 12:40:00,91.79,91.93,91.72,91.92,11086.0,88.9668,89.1024,88.8989,89.0928,11086.0
2020-09-24 12:45:00,91.88,92.1,91.79,92.1,5951.0,89.054,89.2672,88.9668,89.2672,5951.0
2020-09-24 12:50:00,92.13,92.23,92.12,92.17,5870.0,89.2963,89.3932,89.2866,89.3351,5870.0
2020-09-24 12:55:00,92.22,92.57,92.21,92.51,7053.0,89.3835,89.7228,89.3738,89.6646,7053.0
2020-09-24 13:00:00,92.5,92.66,92.46,92.59,7527.0,89.6549,89.81,89.6161,89.7421,7527.0
2020-09-24 13:05:00,92.57,92.85,92.5,92.76,9110.0,89.7228,89.9942,89.6549,89.9069,9110.0
2020-09-24 13:10:00,92.76,93.05,92.76,93.03,14104.0,89.9069,90.188,89.9069,90.1686,14104.0
2020-09-24 13:15:00,93.04,93.29,92.95,93.05,18394.0,90.1783,90.4206,90.0911,90.188,18394.0
2020-09-24 13:20:00,93.09,93.43,93.06,93.2,8888.0,90.2268,90.5563,90.1977,90.3334,8888.0
2020-09-24 13:25:00,93.25,93.47,93.25,93.35,27632.0,90.3818,90.5951,90.3818,90.4788,27632.0
2020-09-24 13:30:00,93.38,93.55,93.26,93.55,21549.0,90.5079,90.6726,90.3915,90.6726,21549.0
2020-09-24 13:35:00,93.53,93.54,93.29,93.4,12188.0,90.6532,90.6629,90.4206,90.5272,12188.0
2020-09-24 13:40:00,93.38,93.58,93.36,93.43,11104.0,90.5079,90.7017,90.4885,90.5563,11104.0
2020-09-24 13:45:00,93.45,93.55,93.25,93.28,13806.0,90.5757,90.6726,90.3818,90.4109,13806.0
2020-09-24 13:50:00,93.32,93.39,93.22,93.32,10496.0,90.4497,90.5175,90.3528,90.4497,10496.0
2020-09-24 13:55:00,93.22,93.24,92.86,92.86,10583.0,90.3528,90.3722,90.0038,90.0038,10583.0
2020-09-24 14:00:00,92.93,93.0,92.74,92.89,11474.0,90.0717,90.1395,89.8875,90.0329,11474.0
2020-09-24 14:05:00,92.91,92.95,92.78,92.8,12396.0,90.0523,90.0911,89.9263,89.9457,12396.0
2020-09-24 14:10:00,92.82,92.84,92.64,92.7,11863.0,89.9651,89.9845,89.7906,89.8488,11863.0
2020-09-24 14:15:00,92.7,92.81,92.33,92.37,21161.0,89.8488,89.9554,89.4901,89.5289,21161.0
2020-09-24 14:20:00,92.37,92.37,92.09,92.21,17436.0,89.5289,89.5289,89.2575,89.3738,17436.0
2020-09-24 14:25:00,92.19,92.32,92.11,92.15,14739.0,89.3545,89.4805,89.2769,89.3157,14739.0
2020-09-24 14:30:00,92.16,92.35,92.14,92.32,11461.0,89.3254,89.5095,89.306,89.4805,11461.0
2020-09-24 14:35:00,92.33,92.34,92.14,92.22,12081.0,89.4901,89.4998,89.306,89.3835,12081.0
2020-09-24 14:40:00,92.24,92.41,92.2,92.41,8831.0,89.4029,89.5677,89.3641,89.5677,8831.0
2020-09-24 14:45:00,92.45,92.48,92.19,92.23,20129.0,89.6065,89.6355,89.3545,89.3932,20129.0
2020-09-24 14:50:00,92.19,92.24,91.92,92.1,30819.0,89.3545,89.4029,89.0928,89.2672,30819.0
2020-09-24 14:55:00,92.08,92.18,92.0,92.04,16351.0,89.2478,89.3448,89.1703,89.2091,16351.0
2020-09-24 15:00:00,92.06,92.24,91.99,91.99,19238.0,89.2285,89.4029,89.1606,89.1606,19238.0
2020-09-24 15:05:00,92.01,92.12,91.95,92.02,17085.0,89.18,89.2866,89.1218,89.1897,17085.0
2020-09-24 15:10:00,92.0,92.03,91.81,91.99,13095.0,89.1703,89.1994,88.9861,89.1606,13095.0
2020-09-24 15:15:00,91.98,92.15,91.8,91.8,9968.0,89.1509,89.3157,88.9764,88.9764,9968.0
2020-09-24 15:20:00,91.78,91.83,91.46,91.62,27967.0,88.9571,89.0055,88.6469,88.802,27967.0
2020-09-24 15:25:00,91.56,91.64,91.44,91.56,18813.0,88.7438,88.8214,88.6275,88.7438,18813.0
2020-09-24 15:30:00,91.51,91.73,91.44,91.72,26058.0,88.6954,88.9086,88.6275,88.8989,26058.0
2020-09-24 15:35:00,91.66,91.66,91.3,91.61,36524.0,88.8408,88.8408,88.4918,88.7923,36524.0
2020-09-24 15:40:00,91.61,91.61,91.36,91.37,37540.0,88.7923,88.7923,88.55,88.5597,37540.0
2020-09-24 15:45:00,91.36,91.7,91.3,91.37,42027.0,88.55,88.8795,88.4918,88.5597,42027.0
2020-09-24 15:50:00,91.34,91.49,91.25,91.37,85241.0,88.5306,88.676,88.4434,88.5597,85241.0
2020-09-24 15:55:00,91.39,91.39,91.17,91.27,218760.0,88.5791,88.5791,88.3658,88.4627,218760.0
2020-09-25 09:30:00,90.12,92.1,90.12,91.91,96602.0,87.3481,89.2672,87.3481,89.0831,96602.0
2020-09-25 09:35:00,91.95,92.36,90.89,91.08,32629.0,89.1218,89.5192,88.0944,88.2786,32629.0
2020-09-25 09:40:00,91.1,91.29,90.58,90.82,43373.0,88.298,88.4821,87.794,88.0266,43373.0
2020-09-25 09:45:00,90.8,91.13,90.53,91.02,18252.0,88.0072,88.3271,87.7455,88.2204,18252.0
2020-09-25 09:50:00,90.81,91.19,90.67,90.95,31598.0,88.0169,88.3852,87.8812,88.1526,31598.0
2020-09-25 09:55:00,91.06,91.3,90.65,91.29,33180.0,88.2592,88.4918,87.8618,88.4821,33180.0
2020-09-25 10:00:00,91.34,91.55,90.9,90.9,44484.0,88.5306,88.7341,88.1041,88.1041,44484.0
2020-09-25 10:05:00,91.0,91.01,90.5,90.76,26314.0,88.2011,88.2107,87.7164,87.9684,26314.0
2020-09-25 10:10:00,90.74,90.9,90.46,90.84,42056.0,87.9491,88.1041,87.6777,88.046,42056.0
2020-09-25 10:15:00,90.8,91.47,90.8,91.43,33943.0,88.0072,88.6566,88.0072,88.6178,33943.0
2020-09-25 10:20:00,91.45,91.58,91.28,91.34,21793.0,88.6372,88.7632,88.4724,88.5306,21793.0
2020-09-25 10:25:00,91.3,91.47,91.27,91.36,17442.0,88.4918,88.6566,88.4627,88.55,17442.0
2020-09-25 10:30:00,91.36,91.45,91.23,91.35,13884.0,88.55,88.6372,88.424,88.5403,13884.0
2020-09-25 10:35:00,91.31,91.63,91.2,91.57,23799.0,88.5015,88.8117,88.3949,88.7535,23799.0
2020-09-25 10:40:00,91.7,91.83,91.38,91.77,55777.0,88.8795,89.0055,88.5694,88.9474,55777.0
2020-09-25 10:45:00,91.74,92.06,91.58,91.7,49959.0,88.9183,89.2285,88.7632,88.8795,49959.0
2020-09-25 10:50:00,91.72,91.88,91.5,91.88,19568.0,88.8989,89.054,88.6857,89.054,19568.0
2020-09-25 10:55:00,91.8,91.8,91.42,91.54,12440.0,88.9764,88.9764,88.6081,88.7244,12440.0
2020-09-25 11:00:00,91.61,91.72,91.45,91.59,17063.0,88.7923,88.8989,88.6372,88.7729,17063.0
2020-09-25 11:05:00,91.6,91.69,91.48,91.6,12132.0,88.7826,88.8698,88.6663,88.7826,12132.0
2020-09-25 11:10:00,91.56,91.81,91.55,91.59,30933.0,88.7438,88.9861,88.7341,88.7729,30933.0
2020-09-25 11:15:00,91.58,91.89,91.43,91.83,17673.0,88.7632,89.0637,88.6178,89.0055,17673.0
2020-09-25 11:20:00,91.8,91.87,91.65,91.73,35369.0,88.9764,89.0443,88.8311,88.9086,35369.0
2020-09-25 11:25:00,91.76,91.94,91.64,91.73,69559.0,88.9377,89.1121,88.8214,88.9086,69559.0
2020-09-25 11:30:00,91.7,92.21,91.69,92.21,27929.0,88.8795,89.3738,88.8698,89.3738,27929.0
2020-09-25 11:35:00,92.16,92.23,91.94,91.97,14588.0,89.3254,89.3932,89.1121,89.1412,14588.0
2020-09-25 11:40:00,92.0,92.02,91.44,91.45,20057.0,89.1703,89.1897,88.6275,88.6372,20057.0
2020-09-25 11:45:00,91.48,91.54,91.43,91.52,12175.0,88.6663,88.7244,88.6178,88.7051,12175.0
2020-09-25 11:50:00,91.55,91.67,91.46,91.56,5325.0,88.7341,88.8504,88.6469,88.7438,5325.0
2020-09-25 11:55:00,91.52,91.61,91.47,91.55,8123.0,88.7051,88.7923,88.6566,88.7341,8123.0
2020-09-25 12:00:00,91.55,91.73,91.53,91.73,5527.0,88.7341,88.9086,88.7148,88.9086,5527.0
2020-09-25 12:05:00,91.72,91.92,91.7,91.89,5908.0,88.8989,89.0928,88.8795,89.0637,5908.0
2020-09-25 12:10:00,91.87,92.12,91.85,92.12,12393.0,89.0443,89.2866,89.0249,89.2866,12393.0
2020-09-25 12:15:00,92.11,92.2,91.97,92.18,17140.0,89.2769,89.3641,89.1412,89.3448,17140.0
2020-09-25 12:20:00,92.14,92.18,91.91,92.18,15084.0,89.306,89.3448,89.0831,89.3448,15084.0
2020-09-25 12:25:00,92.18,92.19,92.05,92.18,7794.0,89.3448,89.3545,89.2188,89.3448,7794.0
2020-09-25 12:30:00,92.17,92.36,92.08,92.36,8889.0,89.3351,89.5192,89.2478,89.5192,8889.0
2020-09-25 12:35:00,92.37,92.49,92.34,92.49,5886.0,89.5289,89.6452,89.4998,89.6452,5886.0
2020-09-25 12:40:00,92.43,92.54,92.35,92.41,6939.0,89.5871,89.6937,89.5095,89.5677,6939.0
2020-09-25 12:45:00,92.41,92.6,92.37,92.43,9851.0,89.5677,89.7518,89.5289,89.5871,9851.0
2020-09-25 12:50:00,92.44,92.68,92.41,92.57,4893.0,89.5968,89.8294,89.5677,89.7228,4893.0
2020-09-25 12:55:00,92.58,92.72,92.56,92.7,6395.0,89.7325,89.8682,89.7131,89.8488,6395.0
2020-09-25 13:00:00,92.71,92.88,92.65,92.77,11395.0,89.8585,90.0232,89.8003,89.9166,11395.0
2020-09-25 13:05:00,92.73,93.04,92.7,92.92,11185.0,89.8778,90.1783,89.8488,90.062,11185.0
2020-09-25 13:10:00,92.88,93.08,92.85,93.04,25764.0,90.0232,90.2171,89.9942,90.1783,25764.0
2020-09-25 13:15:00,93.02,93.09,92.85,92.95,11091.0,90.1589,90.2268,89.9942,90.0911,11091.0
2020-09-25 13:20:00,92.99,93.03,92.83,92.86,7163.0,90.1298,90.1686,89.9748,90.0038,7163.0
2020-09-25 13:25:00,92.86,92.94,92.82,92.94,5310.0,90.0038,90.0814,89.9651,90.0814,5310.0
2020-09-25 13:30:00,93.01,93.13,92.85,92.91,13159.0,90.1492,90.2655,89.9942,90.0523,13159.0
2020-09-25 13:35:00,92.88,92.91,92.66,92.67,14504.0,90.0232,90.0523,89.81,89.8197,14504.0
2020-09-25 13:40:00,92.69,92.79,92.55,92.55,9223.0,89.8391,89.936,89.7034,89.7034,9223.0
2020-09-25 13:45:00,92.55,92.7,92.4,92.46,13398.0,89.7034,89.8488,89.558,89.6161,13398.0
2020-09-25 13:50:00,92.45,92.49,92.18,92.31,16406.0,89.6065,89.6452,89.3448,89.4708,16406.0
2020-09-25 13:55:00,92.28,92.51,92.28,92.48,10852.0,89.4417,89.6646,89.4417,89.6355,10852.0
2020-09-25 14:00:00,92.51,92.67,92.48,92.67,10036.0,89.6646,89.8197,89.6355,89.8197,10036.0
2020-09-25 14:05:00,92.56,92.7,92.53,92.68,5903.0,89.7131,89.8488,89.684,89.8294,5903.0
2020-09-25 14:10:00,92.67,92.69,92.52,92.54,7269.0,89.8197,89.8391,89.6743,89.6937,7269.0
2020-09-25 14:15:00,92.57,92.69,92.48,92.69,10135.0,89.7228,89.8391,89.6355,89.8391,10135.0
2020-09-25 14:20:00,92.67,92.74,92.58,92.73,6483.0,89.8197,89.8875,89.7325,89.8778,6483.0
2020-09-25 14:25:00,92.73,92.81,92.65,92.76,9995.0,89.8778,89.9554,89.8003,89.9069,9995.0
2020-09-25 14:30:00,92.71,92.8,92.6,92.6,9009.0,89.8585,89.9457,89.7518,89.7518,9009.0
2020-09-25 14:35:00,92.64,92.71,92.61,92.64,6797.0,89.7906,89.8585,89.7615,89.7906,6797.0
2020-09-25 14:40:00,92.64,92.64,92.47,92.56,7021.0,89.7906,89.7906,89.6258,89.7131,7021.0
2020-09-25 14:45:00,92.56,92.75,92.56,92.75,12286.0,89.7131,89.8972,89.7131,89.8972,12286.0
2020-09-25 14:50:00,92.75,92.94,92.74,92.94,16691.0,89.8972,90.0814,89.8875,90.0814,16691.0
2020-09-25 14:55:00,92.95,92.97,92.88,92.94,8059.0,90.0911,90.1105,90.0232,90.0814,8059.0
2020-09-25 15:00:00,92.87,92.96,92.85,92.91,11063.0,90.0135,90.1008,89.9942,90.0523,11063.0
2020-09-25 15:05:00,92.87,93.18,92.87,93.15,20287.0,90.0135,90.314,90.0135,90.2849,20287.0
2020-09-25 15:10:00,93.14,93.34,93.06,93.09,21014.0,90.2752,90.4691,90.1977,90.2268,21014.0
2020-09-25 15:15:00,93.1,93.36,93.07,93.36,13620.0,90.2365,90.4885,90.2074,90.4885,13620.0
2020-09-25 15:20:00,93.31,93.43,93.2,93.3,17265.0,90.44,90.5563,90.3334,90.4303,17265.0
2020-09-25 15:25:00,93.32,93.36,93.18,93.34,15936.0,90.4497,90.4885,90.314,90.4691,15936.0
2020-09-25 15:30:00,93.36,93.42,93.05,93.06,25720.0,90.4885,90.5466,90.188,90.1977,25720.0
2020-09-25 15:35:00,93.06,93.07,92.92,92.93,14989.0,90.1977,90.2074,90.062,90.0717,14989.0
2020-09-25 15:40:00,92.94,93.12,92.88,93.12,22935.0,90.0814,90.2558,90.0232,90.2558,22935.0
2020-09-25 15:45:00,93.11,93.19,93.03,93.17,27559.0,90.2462,90.3237,90.1686,90.3043,27559.0
2020-09-25 15:50:00,93.14,93.14,92.78,92.99,51233.0,90.2752,90.2752,89.9263,90.1298,51233.0
2020-09-25 15:55:00,92.95,93.06,92.93,92.95,65930.0,90.0911,90.1977,90.0717,90.0911,65930.0
2020-09-28 09:30:00,95.05,95.17,94.61,94.75,62901.0,92.1265,92.2428,91.7,91.8357,62901.0
2020-09-28 09:35:00,94.89,95.07,94.36,94.38,26285.0,91.9714,92.1459,91.4577,91.4771,26285.0
2020-09-28 09:40:00,94.42,94.72,93.94,94.4,20449.0,91.5159,91.8066,91.0506,91.4965,20449.0
2020-09-28 09:45:00,94.23,94.94,94.13,94.92,15606.0,91.3317,92.0199,91.2348,92.0005,15606.0
2020-09-28 09:50:00,94.85,94.85,94.23,94.23,34877.0,91.9326,91.9326,91.3317,91.3317,34877.0
2020-09-28 09:55:00,94.23,94.79,94.2,94.77,17483.0,91.3317,91.8745,91.3026,91.8551,17483.0
2020-09-28 10:00:00,94.8,94.87,94.54,94.71,12098.0,91.8842,91.952,91.6322,91.7969,12098.0
2020-09-28 10:05:00,94.69,95.01,94.65,94.91,15448.0,91.7776,92.0877,91.7388,91.9908,15448.0
2020-09-28 10:10:00,94.95,95.02,94.61,94.66,18387.0,92.0296,92.0974,91.7,91.7485,18387.0
2020-09-28 10:15:00,94.71,94.92,94.46,94.92,12855.0,91.7969,92.0005,91.5546,92.0005,12855.0
2020-09-28 10:20:00,94.89,95.18,94.87,95.07,16163.0,91.9714,92.2525,91.952,92.1459,16163.0
2020-09-28 10:25:00,95.11,95.18,94.89,94.92,18024.0,92.1846,92.2525,91.9714,92.0005,18024.0
2020-09-28 10:30:00,95.0,95.5,95.0,95.48,16716.0,92.078,92.5626,92.078,92.5433,16716.0
2020-09-28 10:35:00,95.53,95.53,95.0,95.08,12500.0,92.5917,92.5917,92.078,92.1556,12500.0
2020-09-28 10:40:00,95.0,95.18,94.98,95.11,4624.0,92.078,92.2525,92.0586,92.1846,4624.0
2020-09-28 10:45:00,95.19,95.27,94.93,95.26,14554.0,92.2622,92.3397,92.0102,92.33,14554.0
2020-09-28 10:50:00,95.35,95.41,95.09,95.34,8900.0,92.4173,92.4754,92.1653,92.4076,8900.0
2020-09-28 10:55:00,95.31,95.58,95.19,95.57,16285.0,92.3785,92.6402,92.2622,92.6305,16285.0
2020-09-28 11:00:00,95.6,95.62,95.16,95.16,20309.0,92.6596,92.679,92.2331,92.2331,20309.0
2020-09-28 11:05:00,95.18,95.3,95.09,95.21,7028.0,92.2525,92.3688,92.1653,92.2816,7028.0
2020-09-28 11:10:00,95.26,95.52,95.18,95.46,12401.0,92.33,92.582,92.2525,92.5239,12401.0
2020-09-28 11:15:00,95.53,95.75,95.53,95.72,14216.0,92.5917,92.805,92.5917,92.7759,14216.0
2020-09-28 11:20:00,95.68,95.87,95.65,95.84,15701.0,92.7371,92.9213,92.708,92.8922,15701.0
2020-09-28 11:25:00,95.84,95.84,95.62,95.81,14282.0,92.8922,92.8922,92.679,92.8631,14282.0
2020-09-28 11:30:00,95.79,96.19,95.67,96.16,78085.0,92.8437,93.2314,92.7274,93.2023,78085.0
2020-09-28 11:35:00,96.15,96.82,96.13,96.79,41276.0,93.1927,93.842,93.1733,93.813,41276.0
2020-09-28 11:40:00,96.77,96.81,96.41,96.56,37756.0,93.7936,93.8324,93.4447,93.59,37756.0
2020-09-28 11:45:00,96.56,96.56,96.3,96.4,15754.0,93.59,93.59,93.338,93.435,15754.0
2020-09-28 11:50:00,96.37,96.45,96.25,96.34,25654.0,93.4059,93.4834,93.2896,93.3768,25654.0
2020-09-28 11:55:00,96.35,96.38,96.08,96.31,26110.0,93.3865,93.4156,93.1248,93.3477,26110.0
2020-09-28 12:00:00,96.31,96.39,96.22,96.35,11440.0,93.3477,93.4253,93.2605,93.3865,11440.0
2020-09-28 12:05:00,96.32,96.33,96.13,96.3,14354.0,93.3574,93.3671,93.1733,93.338,14354.0
2020-09-28 12:10:00,96.31,96.62,96.29,96.55,23361.0,93.3477,93.6482,93.3283,93.5803,23361.0
2020-09-28 12:15:00,96.54,96.54,96.25,96.26,10303.0,93.5707,93.5707,93.2896,93.2993,10303.0
2020-09-28 12:20:00,96.28,96.41,96.11,96.36,9066.0,93.3187,93.4447,93.1539,93.3962,9066.0
2020-09-28 12:25:00,96.37,96.76,96.36,96.76,14535.0,93.4059,93.7839,93.3962,93.7839,14535.0
2020-09-28 12:30:00,96.75,96.88,96.62,96.75,24618.0,93.7742,93.9002,93.6482,93.7742,24618.0
2020-09-28 12:35:00,96.72,96.86,96.72,96.78,7950.0,93.7451,93.8808,93.7451,93.8033,7950.0
2020-09-28 12:40:00,96.86,97.02,96.74,96.77,37606.0,93.8808,94.0359,93.7645,93.7936,37606.0
2020-09-28 12:45:00,96.81,96.91,96.76,96.85,10323.0,93.8324,93.9293,93.7839,93.8711,10323.0
2020-09-28 12:50:00,96.87,97.06,96.87,97.06,10520.0,93.8905,94.0747,93.8905,94.0747,10520.0
2020-09-28 12:55:00,97.06,97.11,96.92,97.06,9744.0,94.0747,94.1231,93.939,94.0747,9744.0
2020-09-28 13:00:00,97.06,97.06,96.81,96.94,16391.0,94.0747,94.0747,93.8324,93.9584,16391.0
2020-09-28 13:05:00,96.94,96.96,96.71,96.87,38360.0,93.9584,93.9777,93.7354,93.8905,38360.0
2020-09-28 13:10:00,96.89,97.07,96.89,97.07,8754.0,93.9099,94.0844,93.9099,94.0844,8754.0
2020-09-28 13:15:00,97.07,97.39,97.0,97.13,32197.0,94.0844,94.3945,94.0165,94.1425,32197.0
2020-09-28 13:20:00,97.11,97.15,96.91,96.95,15315.0,94.1231,94.1619,93.9293,93.968,15315.0
2020-09-28 13:25:00,96.9,97.04,96.82,96.97,14548.0,93.9196,94.0553,93.842,93.9874,14548.0
2020-09-28 13:30:00,96.95,97.01,96.74,96.98,16759.0,93.968,94.0262,93.7645,93.9971,16759.0
2020-09-28 13:35:00,96.97,97.03,96.6,96.62,17229.0,93.9874,94.0456,93.6288,93.6482,17229.0
2020-09-28 13:40:00,96.62,96.62,96.45,96.47,12949.0,93.6482,93.6482,93.4834,93.5028,12949.0
2020-09-28 13:45:00,96.5,96.5,96.3,96.37,13085.0,93.5319,93.5319,93.338,93.4059,13085.0
2020-09-28 13:50:00,96.39,96.41,96.23,96.29,21271.0,93.4253,93.4447,93.2702,93.3283,21271.0
2020-09-28 13:55:00,96.28,96.4,96.24,96.26,8292.0,93.3187,93.435,93.2799,93.2993,8292.0
2020-09-28 14:00:00,96.24,96.27,96.09,96.2,13308.0,93.2799,93.309,93.1345,93.2411,13308.0
2020-09-28 14:05:00,96.22,96.4,96.17,96.28,15296.0,93.2605,93.435,93.212,93.3187,15296.0
2020-09-28 14:10:00,96.29,96.43,96.28,96.3,20025.0,93.3283,93.464,93.3187,93.338,20025.0
2020-09-28 14:15:00,96.34,96.42,96.14,96.18,17324.0,93.3768,93.4543,93.183,93.2217,17324.0
2020-09-28 14:20:00,96.2,96.2,95.94,95.94,15326.0,93.2411,93.2411,92.9891,92.9891,15326.0
2020-09-28 14:25:00,95.93,96.16,95.93,96.0,15492.0,92.9794,93.2023,92.9794,93.0473,15492.0
2020-09-28 14:30:00,96.03,96.39,96.02,96.39,14240.0,93.0763,93.4253,93.0667,93.4253,14240.0
2020-09-28 14:35:00,96.36,96.76,96.35,96.74,17497.0,93.3962,93.7839,93.3865,93.7645,17497.0
2020-09-28 14:40:00,96.73,96.88,96.61,96.85,22277.0,93.7548,93.9002,93.6385,93.8711,22277.0
2020-09-28 14:45:00,96.84,97.0,96.83,96.93,20053.0,93.8614,94.0165,93.8517,93.9487,20053.0
2020-09-28 14:50:00,96.97,96.99,96.73,96.9,16224.0,93.9874,94.0068,93.7548,93.9196,16224.0
2020-09-28 14:55:00,96.92,96.97,96.75,96.82,12768.0,93.939,93.9874,93.7742,93.842,12768.0
2020-09-28 15:00:00,96.83,96.88,96.64,96.87,17158.0,93.8517,93.9002,93.6676,93.8905,17158.0
2020-09-28 15:05:00,96.85,96.93,96.42,96.45,13776.0,93.8711,93.9487,93.4543,93.4834,13776.0
2020-09-28 15:10:00,96.43,96.46,96.3,96.37,12609.0,93.464,93.4931,93.338,93.4059,12609.0
2020-09-28 15:15:00,96.43,96.56,96.32,96.32,12857.0,93.464,93.59,93.3574,93.3574,12857.0
2020-09-28 15:20:00,96.35,96.35,96.19,96.28,12276.0,93.3865,93.3865,93.2314,93.3187,12276.0
2020-09-28 15:25:00,96.28,96.49,96.28,96.39,16143.0,93.3187,93.5222,93.3187,93.4253,16143.0
2020-09-28 15:30:00,96.36,96.36,96.12,96.18,19228.0,93.3962,93.3962,93.1636,93.2217,19228.0
2020-09-28 15:35:00,96.19,96.25,96.09,96.11,19254.0,93.2314,93.2896,93.1345,93.1539,19254.0
2020-09-28 15:40:00,96.1,96.21,96.05,96.18,23096.0,93.1442,93.2508,93.0957,93.2217,23096.0
2020-09-28 15:45:00,96.22,96.22,95.96,96.01,32985.0,93.2605,93.2605,93.0085,93.057,32985.0
2020-09-28 15:50:00,95.96,96.16,95.92,96.06,62358.0,93.0085,93.2023,92.9697,93.1054,62358.0
2020-09-28 15:55:00,96.05,96.05,95.83,96.04,139669.0,93.0957,93.0957,92.8825,93.086,139669.0
2020-09-29 09:30:00,96.1,96.19,95.0,95.44,100987.0,93.1442,93.2314,92.078,92.5045,100987.0
2020-09-29 09:35:00,95.46,95.48,95.21,95.38,16929.0,92.5239,92.5433,92.2816,92.4463,16929.0
2020-09-29 09:40:00,95.39,95.39,94.63,94.66,12415.0,92.456,92.456,91.7194,91.7485,12415.0
2020-09-29 09:45:00,94.56,94.97,94.52,94.57,20991.0,91.6516,92.0489,91.6128,91.6612,20991.0
2020-09-29 09:50:00,94.52,94.57,94.16,94.45,18375.0,91.6128,91.6612,91.2639,91.5449,18375.0
2020-09-29 09:55:00,94.5,94.89,94.41,94.77,18499.0,91.5934,91.9714,91.5062,91.8551,18499.0
2020-09-29 10:00:00,94.76,94.77,94.35,94.59,16315.0,91.8454,91.8551,91.448,91.6806,16315.0
2020-09-29 10:05:00,94.71,94.88,94.44,94.68,17884.0,91.7969,91.9617,91.5352,91.7679,17884.0
2020-09-29 10:10:00,94.74,94.79,94.48,94.72,9722.0,91.826,91.8745,91.574,91.8066,9722.0
2020-09-29 10:15:00,94.75,94.93,94.69,94.73,7509.0,91.8357,92.0102,91.7776,91.8163,7509.0
2020-09-29 10:20:00,94.72,94.78,94.5,94.51,10162.0,91.8066,91.8648,91.5934,91.6031,10162.0
2020-09-29 10:25:00,94.56,94.57,94.39,94.49,13191.0,91.6516,91.6612,91.4868,91.5837,13191.0
2020-09-29 10:30:00,94.49,94.8,94.4,94.45,15357.0,91.5837,91.8842,91.4965,91.5449,15357.0
2020-09-29 10:35:00,94.41,94.45,94.1,94.1,17169.0,91.5062,91.5449,91.2057,91.2057,17169.0
2020-09-29 10:40:00,94.08,94.22,93.99,94.06,14124.0,91.1863,91.322,91.0991,91.1669,14124.0
2020-09-29 10:45:00,94.05,94.27,94.04,94.2,10510.0,91.1572,91.3705,91.1476,91.3026,10510.0
2020-09-29 10:50:00,94.22,94.37,93.88,93.96,19916.0,91.322,91.4674,90.9925,91.07,19916.0
2020-09-29 10:55:00,93.98,94.03,93.51,93.51,13111.0,91.0894,91.1379,90.6339,90.6339,13111.0
2020-09-29 11:00:00,93.53,93.55,93.37,93.5,15473.0,90.6532,90.6726,90.4982,90.6242,15473.0
2020-09-29 11:05:00,93.56,93.62,93.21,93.21,10734.0,90.6823,90.7405,90.3431,90.3431,10734.0
2020-09-29 11:10:00,93.25,93.39,92.96,93.2,25106.0,90.3818,90.5175,90.1008,90.3334,25106.0
2020-09-29 11:15:00,93.21,93.81,93.21,93.79,12262.0,90.3431,90.9246,90.3431,90.9052,12262.0
2020-09-29 11:20:00,93.73,93.8,93.65,93.8,12876.0,90.8471,90.9149,90.7695,90.9149,12876.0
2020-09-29 11:25:00,93.79,93.88,93.58,93.61,9001.0,90.9052,90.9925,90.7017,90.7308,9001.0
2020-09-29 11:30:00,93.62,94.04,93.61,93.9,15660.0,90.7405,91.1476,90.7308,91.0119,15660.0
2020-09-29 11:35:00,93.91,94.15,93.9,94.12,7951.0,91.0215,91.2542,91.0119,91.2251,7951.0
2020-09-29 11:40:00,94.11,94.11,93.76,93.83,19115.0,91.2154,91.2154,90.8762,90.944,19115.0
2020-09-29 11:45:00,93.82,93.95,93.47,93.47,10699.0,90.9343,91.0603,90.5951,90.5951,10699.0
2020-09-29 11:50:00,93.42,93.43,92.96,93.02,31142.0,90.5466,90.5563,90.1008,90.1589,31142.0
2020-09-29 11:55:00,93.02,93.37,92.99,93.25,18103.0,90.1589,90.4982,90.1298,90.3818,18103.0
2020-09-29 12:00:00,93.22,93.33,93.09,93.09,17972.0,90.3528,90.4594,90.2268,90.2268,17972.0
2020-09-29 12:05:00,93.12,93.25,92.81,93.19,24906.0,90.2558,90.3818,89.9554,90.3237,24906.0
2020-09-29 12:10:00,93.19,93.23,93.06,93.11,17928.0,90.3237,90.3625,90.1977,90.2462,17928.0
2020-09-29 12:15:00,93.1,93.66,93.03,93.64,41165.0,90.2365,90.7792,90.1686,90.7599,41165.0
2020-09-29 12:20:00,93.7,93.74,93.33,93.33,13438.0,90.818,90.8568,90.4594,90.4594,13438.0
2020-09-29 12:25:00,93.33,93.76,93.32,93.57,7705.0,90.4594,90.8762,90.4497,90.692,7705.0
2020-09-29 12:30:00,93.55,93.58,93.44,93.56,11054.0,90.6726,90.7017,90.566,90.6823,11054.0
2020-09-29 12:35:00,93.55,93.77,93.55,93.73,14988.0,90.6726,90.8859,90.6726,90.8471,14988.0
2020-09-29 12:40:00,93.7,93.72,93.57,93.68,12753.0,90.818,90.8374,90.692,90.7986,12753.0
2020-09-29 12:45:00,93.68,93.74,93.58,93.73,8725.0,90.7986,90.8568,90.7017,90.8471,8725.0
2020-09-29 12:50:00,93.73,93.81,93.67,93.76,7168.0,90.8471,90.9246,90.7889,90.8762,7168.0
2020-09-29 12:55:00,93.79,93.82,93.62,93.73,9729.0,90.9052,90.9343,90.7405,90.8471,9729.0
2020-09-29 13:00:00,93.77,93.8,93.5,93.5,13868.0,90.8859,90.9149,90.6242,90.6242,13868.0
2020-09-29 13:05:00,93.5,93.51,93.15,93.2,32137.0,90.6242,90.6339,90.2849,90.3334,32137.0
2020-09-29 13:10:00,93.18,93.19,92.97,93.05,13043.0,90.314,90.3237,90.1105,90.188,13043.0
2020-09-29 13:15:00,93.04,93.27,93.03,93.18,9068.0,90.1783,90.4012,90.1686,90.314,9068.0
2020-09-29 13:20:00,93.2,93.44,93.07,93.34,21987.0,90.3334,90.566,90.2074,90.4691,21987.0
2020-09-29 13:25:00,93.32,93.52,93.32,93.51,8103.0,90.4497,90.6435,90.4497,90.6339,8103.0
2020-09-29 13:30:00,93.5,93.57,93.4,93.43,8320.0,90.6242,90.692,90.5272,90.5563,8320.0
2020-09-29 13:35:00,93.46,93.64,93.43,93.55,8752.0,90.5854,90.7599,90.5563,90.6726,8752.0
2020-09-29 13:40:00,93.54,93.54,93.34,93.38,8696.0,90.6629,90.6629,90.4691,90.5079,8696.0
2020-09-29 13:45:00,93.4,93.5,93.37,93.47,9968.0,90.5272,90.6242,90.4982,90.5951,9968.0
2020-09-29 13:50:00,93.45,93.78,93.45,93.7,14708.0,90.5757,90.8955,90.5757,90.818,14708.0
2020-09-29 13:55:00,93.66,93.67,93.58,93.61,5504.0,90.7792,90.7889,90.7017,90.7308,5504.0
2020-09-29 14:00:00,93.6,93.73,93.58,93.73,8933.0,90.7211,90.8471,90.7017,90.8471,8933.0
2020-09-29 14:05:00,93.69,93.69,93.4,93.4,10308.0,90.8083,90.8083,90.5272,90.5272,10308.0
2020-09-29 14:10:00,93.41,93.43,93.23,93.31,15144.0,90.5369,90.5563,90.3625,90.44,15144.0
2020-09-29 14:15:00,93.33,93.48,93.25,93.48,11860.0,90.4594,90.6048,90.3818,90.6048,11860.0
2020-09-29 14:20:00,93.45,93.55,93.36,93.39,14068.0,90.5757,90.6726,90.4885,90.5175,14068.0
2020-09-29 14:25:00,93.4,93.71,93.36,93.67,13838.0,90.5272,90.8277,90.4885,90.7889,13838.0
2020-09-29 14:30:00,93.69,93.79,93.53,93.57,11882.0,90.8083,90.9052,90.6532,90.692,11882.0
2020-09-29 14:35:00,93.58,93.83,93.49,93.75,14865.0,90.7017,90.944,90.6145,90.8665,14865.0
2020-09-29 14:40:00,93.75,93.97,93.75,93.84,17329.0,90.8665,91.0797,90.8665,90.9537,17329.0
2020-09-29 14:45:00,93.8,93.82,93.68,93.7,10583.0,90.9149,90.9343,90.7986,90.818,10583.0
2020-09-29 14:50:00,93.71,93.82,93.5,93.53,17679.0,90.8277,90.9343,90.6242,90.6532,17679.0
2020-09-29 14:55:00,93.52,93.57,93.22,93.28,18512.0,90.6435,90.692,90.3528,90.4109,18512.0
2020-09-29 15:00:00,93.28,93.34,93.18,93.3,18521.0,90.4109,90.4691,90.314,90.4303,18521.0
2020-09-29 15:05:00,93.28,93.46,93.25,93.45,15902.0,90.4109,90.5854,90.3818,90.5757,15902.0
2020-09-29 15:10:00,93.47,93.59,93.41,93.43,17568.0,90.5951,90.7114,90.5369,90.5563,17568.0
2020-09-29 15:15:00,93.4,93.68,93.35,93.68,17682.0,90.5272,90.7986,90.4788,90.7986,17682.0
2020-09-29 15:20:00,93.7,93.72,93.6,93.67,30870.0,90.818,90.8374,90.7211,90.7889,30870.0
2020-09-29 15:25:00,93.65,93.74,93.56,93.62,22124.0,90.7695,90.8568,90.6823,90.7405,22124.0
2020-09-29 15:30:00,93.65,93.66,93.57,93.62,20441.0,90.7695,90.7792,90.692,90.7405,20441.0
2020-09-29 15:35:00,93.62,93.66,93.4,93.55,32113.0,90.7405,90.7792,90.5272,90.6726,32113.0
2020-09-29 15:40:00,93.55,93.55,93.26,93.31,21061.0,90.6726,90.6726,90.3915,90.44,21061.0
2020-09-29 15:45:00,93.31,93.45,93.25,93.39,21071.0,90.44,90.5757,90.3818,90.5175,21071.0
2020-09-29 15:50:00,93.4,93.55,93.29,93.36,41834.0,90.5272,90.6726,90.4206,90.4885,41834.0
2020-09-29 15:55:00,93.36,93.43,93.21,93.21,73993.0,90.4885,90.5563,90.3431,90.3431,73993.0
2020-09-30 09:30:00,94.41,95.95,93.43,95.53,57007.0,91.5062,92.9988,90.5563,92.5917,57007.0
2020-09-30 09:35:00,95.46,95.56,94.53,95.16,35395.0,92.5239,92.6208,91.6225,92.2331,35395.0
2020-09-30 09:40:00,95.19,95.19,94.74,94.81,30579.0,92.2622,92.2622,91.826,91.8939,30579.0
2020-09-30 09:45:00,94.79,95.06,94.65,95.0,28176.0,91.8745,92.1362,91.7388,92.078,28176.0
2020-09-30 09:50:00,95.0,95.34,94.86,95.23,60126.0,92.078,92.4076,91.9423,92.3009,60126.0
2020-09-30 09:55:00,95.26,95.39,95.05,95.27,31869.0,92.33,92.456,92.1265,92.3397,31869.0
2020-09-30 10:00:00,95.17,95.55,95.04,95.47,26821.0,92.2428,92.6111,92.1168,92.5336,26821.0
2020-09-30 10:05:00,95.5,95.51,94.96,95.23,21594.0,92.5626,92.5723,92.0393,92.3009,21594.0
2020-09-30 10:10:00,95.26,95.44,94.99,95.09,21058.0,92.33,92.5045,92.0683,92.1653,21058.0
2020-09-30 10:15:00,95.09,95.34,95.01,95.28,15874.0,92.1653,92.4076,92.0877,92.3494,15874.0
2020-09-30 10:20:00,95.27,95.64,95.25,95.61,43023.0,92.3397,92.6983,92.3203,92.6693,43023.0
2020-09-30 10:25:00,95.56,95.75,95.38,95.62,20543.0,92.6208,92.805,92.4463,92.679,20543.0
2020-09-30 10:30:00,95.63,95.97,95.61,95.88,21064.0,92.6886,93.0182,92.6693,92.931,21064.0
2020-09-30 10:35:00,95.9,95.99,95.69,95.75,34521.0,92.9503,93.0376,92.7468,92.805,34521.0
2020-09-30 10:40:00,95.78,96.02,95.7,95.8,26665.0,92.834,93.0667,92.7565,92.8534,26665.0
2020-09-30 10:45:00,95.75,95.87,95.54,95.56,11548.0,92.805,92.9213,92.6014,92.6208,11548.0
2020-09-30 10:50:00,95.52,95.65,95.37,95.51,11562.0,92.582,92.708,92.4366,92.5723,11562.0
2020-09-30 10:55:00,95.52,95.52,95.11,95.13,16573.0,92.582,92.582,92.1846,92.204,16573.0
2020-09-30 11:00:00,95.12,95.17,94.67,94.72,21980.0,92.1943,92.2428,91.7582,91.8066,21980.0
2020-09-30 11:05:00,94.74,94.76,94.49,94.49,12803.0,91.826,91.8454,91.5837,91.5837,12803.0
2020-09-30 11:10:00,94.57,94.62,94.41,94.41,11444.0,91.6612,91.7097,91.5062,91.5062,11444.0
2020-09-30 11:15:00,94.35,94.41,94.21,94.39,9384.0,91.448,91.5062,91.3123,91.4868,9384.0
2020-09-30 11:20:00,94.37,94.78,94.37,94.62,23326.0,91.4674,91.8648,91.4674,91.7097,23326.0
2020-09-30 11:25:00,94.62,94.79,94.47,94.55,16144.0,91.7097,91.8745,91.5643,91.6419,16144.0
2020-09-30 11:30:00,94.46,94.51,94.3,94.35,9733.0,91.5546,91.6031,91.3996,91.448,9733.0
2020-09-30 11:35:00,94.38,94.49,94.24,94.26,11661.0,91.4771,91.5837,91.3414,91.3608,11661.0
2020-09-30 11:40:00,94.29,94.33,94.15,94.24,8132.0,91.3899,91.4286,91.2542,91.3414,8132.0
2020-09-30 11:45:00,94.26,94.66,94.23,94.66,11852.0,91.3608,91.7485,91.3317,91.7485,11852.0
2020-09-30 11:50:00,94.68,94.69,94.47,94.61,8383.0,91.7679,91.7776,91.5643,91.7,8383.0
2020-09-30 11:55:00,94.59,94.64,94.31,94.31,8893.0,91.6806,91.7291,91.4092,91.4092,8893.0
2020-09-30 12:00:00,94.33,94.51,94.33,94.38,12171.0,91.4286,91.6031,91.4286,91.4771,12171.0
2020-09-30 12:05:00,94.38,94.58,94.28,94.52,9316.0,91.4771,91.6709,91.3802,91.6128,9316.0
2020-09-30 12:10:00,94.52,94.56,94.41,94.56,12760.0,91.6128,91.6516,91.5062,91.6516,12760.0
2020-09-30 12:15:00,94.57,94.57,94.33,94.4,15395.0,91.6612,91.6612,91.4286,91.4965,15395.0
2020-09-30 12:20:00,94.44,94.69,94.37,94.62,12665.0,91.5352,91.7776,91.4674,91.7097,12665.0
2020-09-30 12:25:00,94.63,94.63,94.35,94.36,10761.0,91.7194,91.7194,91.448,91.4577,10761.0
2020-09-30 12:30:00,94.34,94.47,94.22,94.25,11365.0,91.4383,91.5643,91.322,91.3511,11365.0
2020-09-30 12:35:00,94.2,94.31,94.15,94.2,15428.0,91.3026,91.4092,91.2542,91.3026,15428.0
2020-09-30 12:40:00,94.23,94.28,94.07,94.13,10155.0,91.3317,91.3802,91.1766,91.2348,10155.0
2020-09-30 12:45:00,94.13,94.2,94.08,94.18,7430.0,91.2348,91.3026,91.1863,91.2832,7430.0
2020-09-30 12:50:00,94.19,94.35,94.11,94.16,8501.0,91.2929,91.448,91.2154,91.2639,8501.0
2020-09-30 12:55:00,94.18,94.47,94.18,94.45,27449.0,91.2832,91.5643,91.2832,91.5449,27449.0
2020-09-30 13:00:00,94.41,94.44,94.03,94.05,6460.0,91.5062,91.5352,91.1379,91.1572,6460.0
2020-09-30 13:05:00,94.08,94.09,93.85,93.9,13876.0,91.1863,91.196,90.9634,91.0119,13876.0
2020-09-30 13:10:00,93.94,94.1,93.9,94.09,9509.0,91.0506,91.2057,91.0119,91.196,9509.0
2020-09-30 13:15:00,94.11,94.14,94.0,94.09,6756.0,91.2154,91.2445,91.1088,91.196,6756.0
2020-09-30 13:20:00,94.1,94.25,94.1,94.22,8138.0,91.2057,91.3511,91.2057,91.322,8138.0
2020-09-30 13:25:00,94.24,94.27,94.11,94.17,10547.0,91.3414,91.3705,91.2154,91.2736,10547.0
2020-09-30 13:30:00,94.17,94.39,94.14,94.37,13874.0,91.2736,91.4868,91.2445,91.4674,13874.0
2020-09-30 13:35:00,94.34,94.4,94.25,94.3,11594.0,91.4383,91.4965,91.3511,91.3996,11594.0
2020-09-30 13:40:00,94.29,94.36,94.22,94.27,10207.0,91.3899,91.4577,91.322,91.3705,10207.0
2020-09-30 13:45:00,94.22,94.29,94.15,94.15,8684.0,91.322,91.3899,91.2542,91.2542,8684.0
2020-09-30 13:50:00,94.06,94.25,94.05,94.19,10967.0,91.1669,91.3511,91.1572,91.2929,10967.0
2020-09-30 13:55:00,94.16,94.36,94.12,94.34,10672.0,91.2639,91.4577,91.2251,91.4383,10672.0
2020-09-30 14:00:00,94.34,94.55,94.34,94.44,25324.0,91.4383,91.6419,91.4383,91.5352,25324.0
2020-09-30 14:05:00,94.43,94.59,94.35,94.5,22865.0,91.5256,91.6806,91.448,91.5934,22865.0
2020-09-30 14:10:00,94.51,94.56,94.35,94.43,15726.0,91.6031,91.6516,91.448,91.5256,15726.0
2020-09-30 14:15:00,94.45,94.48,94.14,94.16,9577.0,91.5449,91.574,91.2445,91.2639,9577.0
2020-09-30 14:20:00,94.18,94.41,93.81,93.95,28989.0,91.2832,91.5062,90.9246,91.0603,28989.0
2020-09-30 14:25:00,93.92,93.92,93.55,93.73,17451.0,91.0312,91.0312,90.6726,90.8471,17451.0
2020-09-30 14:30:00,93.73,93.74,93.49,93.57,18814.0,90.8471,90.8568,90.6145,90.692,18814.0
2020-09-30 14:35:00,93.61,93.64,93.11,93.14,16311.0,90.7308,90.7599,90.2462,90.2752,16311.0
2020-09-30 14:40:00,93.15,93.3,92.78,92.98,28359.0,90.2849,90.4303,89.9263,90.1202,28359.0
2020-09-30 14:45:00,92.94,92.98,92.47,92.53,30961.0,90.0814,90.1202,89.6258,89.684,30961.0
2020-09-30 14:50:00,92.52,92.7,92.48,92.61,30518.0,89.6743,89.8488,89.6355,89.7615,30518.0
2020-09-30 14:55:00,92.57,93.16,92.44,93.05,25037.0,89.7228,90.2946,89.5968,90.188,25037.0
2020-09-30 15:00:00,93.01,93.14,92.72,92.77,18889.0,90.1492,90.2752,89.8682,89.9166,18889.0
2020-09-30 15:05:00,92.79,93.2,92.77,93.07,29041.0,89.936,90.3334,89.9166,90.2074,29041.0
2020-09-30 15:10:00,93.04,93.12,92.53,92.56,25834.0,90.1783,90.2558,89.684,89.7131,25834.0
2020-09-30 15:15:00,92.55,92.59,92.25,92.31,29589.0,89.7034,89.7421,89.4126,89.4708,29589.0
2020-09-30 15:20:00,92.32,92.5,92.15,92.48,32512.0,89.4805,89.6549,89.3157,89.6355,32512.0
2020-09-30 15:25:00,92.48,92.71,92.38,92.67,22178.0,89.6355,89.8585,89.5386,89.8197,22178.0
2020-09-30 15:30:00,92.62,92.64,92.36,92.45,29749.0,89.7712,89.7906,89.5192,89.6065,29749.0
2020-09-30 15:35:00,92.45,92.51,92.3,92.3,29393.0,89.6065,89.6646,89.4611,89.4611,29393.0
2020-09-30 15:40:00,92.32,92.53,92.21,92.43,54498.0,89.4805,89.684,89.3738,89.5871,54498.0
2020-09-30 15:45:00,92.37,92.69,92.36,92.69,72970.0,89.5289,89.8391,89.5192,89.8391,72970.0
2020-09-30 15:50:00,92.67,92.81,92.57,92.64,120030.0,89.8197,89.9554,89.7228,89.7906,120030.0
2020-09-30 15:55:00,92.64,92.85,92.48,92.58,196704.0,89.7906,89.9942,89.6355,89.7325,196704.0
2020-10-01 09:30:00,93.2,94.04,93.0,93.65,65032.0,90.3334,91.1476,90.1395,90.7695,65032.0
2020-10-01 09:35:00,93.66,94.93,93.38,94.69,49618.0,90.7792,92.0102,90.5079,91.7776,49618.0
2020-10-01 09:40:00,94.69,94.95,94.02,94.02,35235.0,91.7776,92.0296,91.1282,91.1282,35235.0
2020-10-01 09:45:00,94.1,94.11,93.31,93.59,20957.0,91.2057,91.2154,90.44,90.7114,20957.0
2020-10-01 09:50:00,93.53,93.59,93.25,93.25,19083.0,90.6532,90.7114,90.3818,90.3818,19083.0
2020-10-01 09:55:00,93.36,93.69,93.07,93.35,18461.0,90.4885,90.8083,90.2074,90.4788,18461.0
2020-10-01 10:00:00,93.28,93.28,92.51,93.04,24896.0,90.4109,90.4109,89.6646,90.1783,24896.0
2020-10-01 10:05:00,92.9,93.01,92.63,92.9,13386.0,90.0426,90.1492,89.7809,90.0426,13386.0
2020-10-01 10:10:00,92.98,93.23,92.81,93.21,15730.0,90.1202,90.3625,89.9554,90.3431,15730.0
2020-10-01 10:15:00,93.24,93.65,93.19,93.36,22635.0,90.3722,90.7695,90.3237,90.4885,22635.0
2020-10-01 10:20:00,93.41,93.8,93.41,93.74,11064.0,90.5369,90.9149,90.5369,90.8568,11064.0
2020-10-01 10:25:00,93.65,93.73,93.3,93.71,13216.0,90.7695,90.8471,90.4303,90.8277,13216.0
2020-10-01 10:30:00,93.65,94.02,93.56,93.97,12563.0,90.7695,91.1282,90.6823,91.0797,12563.0
2020-10-01 10:35:00,94.0,94.25,93.98,94.1,9012.0,91.1088,91.3511,91.0894,91.2057,9012.0
2020-10-01 10:40:00,94.0,94.15,93.83,93.89,45638.0,91.1088,91.2542,90.944,91.0022,45638.0
2020-10-01 10:45:00,93.9,93.95,93.6,93.68,37352.0,91.0119,91.0603,90.7211,90.7986,37352.0
2020-10-01 10:50:00,93.65,93.73,93.33,93.36,30955.0,90.7695,90.8471,90.4594,90.4885,30955.0
2020-10-01 10:55:00,93.38,93.51,93.15,93.51,6160.0,90.5079,90.6339,90.2849,90.6339,6160.0
2020-10-01 11:00:00,93.5,93.68,93.34,93.68,19525.0,90.6242,90.7986,90.4691,90.7986,19525.0
2020-10-01 11:05:00,93.59,93.6,93.33,93.43,24009.0,90.7114,90.7211,90.4594,90.5563,24009.0
2020-10-01 11:10:00,93.37,93.54,93.27,93.53,11331.0,90.4982,90.6629,90.4012,90.6532,11331.0
2020-10-01 11:15:00,93.59,93.84,93.49,93.49,6344.0,90.7114,90.9537,90.6145,90.6145,6344.0
2020-10-01 11:20:00,93.67,93.85,93.53,93.82,13515.0,90.7889,90.9634,90.6532,90.9343,13515.0
2020-10-01 11:25:00,93.77,93.79,93.47,93.57,14140.0,90.8859,90.9052,90.5951,90.692,14140.0
2020-10-01 11:30:00,93.7,93.94,93.62,93.83,17474.0,90.818,91.0506,90.7405,90.944,17474.0
2020-10-01 11:35:00,93.88,93.95,93.52,93.6,20473.0,90.9925,91.0603,90.6435,90.7211,20473.0
2020-10-01 11:40:00,93.55,93.85,93.5,93.79,11709.0,90.6726,90.9634,90.6242,90.9052,11709.0
2020-10-01 11:45:00,93.77,93.93,93.72,93.76,12771.0,90.8859,91.0409,90.8374,90.8762,12771.0
2020-10-01 11:50:00,93.71,93.99,93.67,93.96,15850.0,90.8277,91.0991,90.7889,91.07,15850.0
2020-10-01 11:55:00,93.93,94.18,93.91,94.01,22140.0,91.0409,91.2832,91.0215,91.1185,22140.0
2020-10-01 12:00:00,93.99,94.04,93.78,93.98,15687.0,91.0991,91.1476,90.8955,91.0894,15687.0
2020-10-01 12:05:00,93.98,94.29,93.94,94.06,30146.0,91.0894,91.3899,91.0506,91.1669,30146.0
2020-10-01 12:10:00,94.1,94.26,94.02,94.18,17758.0,91.2057,91.3608,91.1282,91.2832,17758.0
2020-10-01 12:15:00,94.12,94.22,93.95,94.07,23984.0,91.2251,91.322,91.0603,91.1766,23984.0
2020-10-01 12:20:00,94.14,94.41,94.12,94.28,41043.0,91.2445,91.5062,91.2251,91.3802,41043.0
2020-10-01 12:25:00,94.26,94.34,94.22,94.33,16906.0,91.3608,91.4383,91.322,91.4286,16906.0
2020-10-01 12:30:00,94.36,94.48,94.32,94.32,13874.0,91.4577,91.574,91.4189,91.4189,13874.0
2020-10-01 12:35:00,94.34,94.39,94.21,94.26,12705.0,91.4383,91.4868,91.3123,91.3608,12705.0
2020-10-01 12:40:00,94.25,94.68,94.23,94.68,22176.0,91.3511,91.7679,91.3317,91.7679,22176.0
2020-10-01 12:45:00,94.65,94.65,94.45,94.58,9521.0,91.7388,91.7388,91.5449,91.6709,9521.0
2020-10-01 12:50:00,94.54,94.72,94.54,94.6,20663.0,91.6322,91.8066,91.6322,91.6903,20663.0
2020-10-01 12:55:00,94.61,94.62,94.2,94.34,26462.0,91.7,91.7097,91.3026,91.4383,26462.0
2020-10-01 13:00:00,94.34,94.57,94.34,94.53,13875.0,91.4383,91.6612,91.4383,91.6225,13875.0
2020-10-01 13:05:00,94.5,94.88,94.47,94.8,23375.0,91.5934,91.9617,91.5643,91.8842,23375.0
2020-10-01 13:10:00,94.78,94.81,94.65,94.65,15718.0,91.8648,91.8939,91.7388,91.7388,15718.0
2020-10-01 13:15:00,94.67,94.73,94.5,94.62,17677.0,91.7582,91.8163,91.5934,91.7097,17677.0
2020-10-01 13:20:00,94.6,94.73,94.53,94.59,11299.0,91.6903,91.8163,91.6225,91.6806,11299.0
2020-10-01 13:25:00,94.58,94.64,94.41,94.51,12518.0,91.6709,91.7291,91.5062,91.6031,12518.0
2020-10-01 13:30:00,94.51,94.51,94.3,94.37,12427.0,91.6031,91.6031,91.3996,91.4674,12427.0
2020-10-01 13:35:00,94.42,94.53,94.36,94.36,2935.0,91.5159,91.6225,91.4577,91.4577,2935.0
2020-10-01 13:40:00,94.43,94.46,94.27,94.3,5100.0,91.5256,91.5546,91.3705,91.3996,5100.0
2020-10-01 13:45:00,94.34,94.41,94.3,94.35,8481.0,91.4383,91.5062,91.3996,91.448,8481.0
2020-10-01 13:50:00,94.35,94.45,94.25,94.37,9710.0,91.448,91.5449,91.3511,91.4674,9710.0
2020-10-01 13:55:00,94.38,94.54,94.07,94.19,16404.0,91.4771,91.6322,91.1766,91.2929,16404.0
2020-10-01 14:00:00,94.16,94.39,93.72,94.08,35733.0,91.2639,91.4868,90.8374,91.1863,35733.0
2020-10-01 14:05:00,94.06,94.06,93.5,93.67,25208.0,91.1669,91.1669,90.6242,90.7889,25208.0
2020-10-01 14:10:00,93.62,93.83,93.37,93.7,16793.0,90.7405,90.944,90.4982,90.818,16793.0
2020-10-01 14:15:00,93.64,93.71,93.53,93.67,5267.0,90.7599,90.8277,90.6532,90.7889,5267.0
2020-10-01 14:20:00,93.68,93.83,93.61,93.83,9116.0,90.7986,90.944,90.7308,90.944,9116.0
2020-10-01 14:25:00,93.8,94.24,93.8,94.23,6822.0,90.9149,91.3414,90.9149,91.3317,6822.0
2020-10-01 14:30:00,94.16,94.28,94.07,94.19,8719.0,91.2639,91.3802,91.1766,91.2929,8719.0
2020-10-01 14:35:00,94.14,94.52,94.14,94.52,11302.0,91.2445,91.6128,91.2445,91.6128,11302.0
2020-10-01 14:40:00,94.48,94.54,94.3,94.39,6134.0,91.574,91.6322,91.3996,91.4868,6134.0
2020-10-01 14:45:00,94.35,94.35,94.15,94.26,5428.0,91.448,91.448,91.2542,91.3608,5428.0
2020-10-01 14:50:00,94.19,94.45,94.19,94.39,7323.0,91.2929,91.5449,91.2929,91.4868,7323.0
2020-10-01 14:55:00,94.32,94.42,94.27,94.37,4918.0,91.4189,91.5159,91.3705,91.4674,4918.0
2020-10-01 15:00:00,94.32,94.6,94.32,94.43,10720.0,91.4189,91.6903,91.4189,91.5256,10720.0
2020-10-01 15:05:00,94.48,94.56,94.37,94.51,12408.0,91.574,91.6516,91.4674,91.6031,12408.0
2020-10-01 15:10:00,94.56,94.65,94.42,94.51,16719.0,91.6516,91.7388,91.5159,91.6031,16719.0
2020-10-01 15:15:00,94.53,94.54,94.28,94.28,15298.0,91.6225,91.6322,91.3802,91.3802,15298.0
2020-10-01 15:20:00,94.25,94.33,94.02,94.1,10954.0,91.3511,91.4286,91.1282,91.2057,10954.0
2020-10-01 15:25:00,94.04,94.11,93.97,94.02,5320.0,91.1476,91.2154,91.0797,91.1282,5320.0
2020-10-01 15:30:00,94.01,94.12,93.95,94.12,11631.0,91.1185,91.2251,91.0603,91.2251,11631.0
2020-10-01 15:35:00,94.07,94.36,94.05,94.2,10749.0,91.1766,91.4577,91.1572,91.3026,10749.0
2020-10-01 15:40:00,94.24,94.29,94.0,94.03,7782.0,91.3414,91.3899,91.1088,91.1379,7782.0
2020-10-01 15:45:00,94.05,94.08,93.89,94.04,15937.0,91.1572,91.1863,91.0022,91.1476,15937.0
2020-10-01 15:50:00,94.12,94.21,94.08,94.13,18202.0,91.2251,91.3123,91.1863,91.2348,18202.0
2020-10-01 15:55:00,94.11,94.46,94.07,94.45,81987.0,91.2154,91.5546,91.1766,91.5449,81987.0
2020-10-02 09:30:00,91.62,92.6,91.44,92.6,70344.0,88.802,89.7518,88.6275,89.7518,70344.0
2020-10-02 09:35:00,92.66,93.63,92.48,93.63,27764.0,89.81,90.7502,89.6355,90.7502,27764.0
2020-10-02 09:40:00,93.48,93.48,92.77,92.77,28484.0,90.6048,90.6048,89.9166,89.9166,28484.0
2020-10-02 09:45:00,92.69,92.96,92.42,92.94,40147.0,89.8391,90.1008,89.5774,90.0814,40147.0
2020-10-02 09:50:00,92.88,93.04,92.12,92.15,28737.0,90.0232,90.1783,89.2866,89.3157,28737.0
2020-10-02 09:55:00,92.21,92.62,92.13,92.45,17546.0,89.3738,89.7712,89.2963,89.6065,17546.0
2020-10-02 10:00:00,92.58,93.07,92.52,93.01,26914.0,89.7325,90.2074,89.6743,90.1492,26914.0
2020-10-02 10:05:00,93.1,93.6,93.07,93.48,16333.0,90.2365,90.7211,90.2074,90.6048,16333.0
2020-10-02 10:10:00,93.49,93.8,93.34,93.48,27815.0,90.6145,90.9149,90.4691,90.6048,27815.0
2020-10-02 10:15:00,93.48,93.63,93.38,93.52,9108.0,90.6048,90.7502,90.5079,90.6435,9108.0
2020-10-02 10:20:00,93.34,93.47,92.91,93.2,21893.0,90.4691,90.5951,90.0523,90.3334,21893.0
2020-10-02 10:25:00,93.15,93.6,93.14,93.35,13976.0,90.2849,90.7211,90.2752,90.4788,13976.0
2020-10-02 10:30:00,93.38,93.59,93.13,93.59,16881.0,90.5079,90.7114,90.2655,90.7114,16881.0
2020-10-02 10:35:00,93.51,93.6,93.3,93.44,16763.0,90.6339,90.7211,90.4303,90.566,16763.0
2020-10-02 10:40:00,93.29,93.33,92.91,93.02,8924.0,90.4206,90.4594,90.0523,90.1589,8924.0
2020-10-02 10:45:00,92.95,93.38,92.85,93.37,14541.0,90.0911,90.5079,89.9942,90.4982,14541.0
2020-10-02 10:50:00,93.24,93.44,93.16,93.32,14540.0,90.3722,90.566,90.2946,90.4497,14540.0
2020-10-02 10:55:00,93.41,93.49,93.2,93.2,6683.0,90.5369,90.6145,90.3334,90.3334,6683.0
2020-10-02 11:00:00,93.15,93.29,93.0,93.06,16546.0,90.2849,90.4206,90.1395,90.1977,16546.0
2020-10-02 11:05:00,93.05,93.38,92.95,93.28,9779.0,90.188,90.5079,90.0911,90.4109,9779.0
2020-10-02 11:10:00,93.29,93.41,93.21,93.37,4731.0,90.4206,90.5369,90.3431,90.4982,4731.0
2020-10-02 11:15:00,93.37,93.47,93.18,93.41,5211.0,90.4982,90.5951,90.314,90.5369,5211.0
2020-10-02 11:20:00,93.34,93.49,93.28,93.41,14388.0,90.4691,90.6145,90.4109,90.5369,14388.0
2020-10-02 11:25:00,93.47,93.58,93.3,93.57,10039.0,90.5951,90.7017,90.4303,90.692,10039.0
2020-10-02 11:30:00,93.58,93.65,93.33,93.42,8892.0,90.7017,90.7695,90.4594,90.5466,8892.0
2020-10-02 11:35:00,93.38,93.61,93.38,93.47,19350.0,90.5079,90.7308,90.5079,90.5951,19350.0
2020-10-02 11:40:00,93.44,93.59,93.35,93.4,13735.0,90.566,90.7114,90.4788,90.5272,13735.0
2020-10-02 11:45:00,93.39,93.67,93.33,93.67,10393.0,90.5175,90.7889,90.4594,90.7889,10393.0
2020-10-02 11:50:00,93.62,93.78,93.41,93.55,16621.0,90.7405,90.8955,90.5369,90.6726,16621.0
2020-10-02 11:55:00,93.49,93.53,93.12,93.21,15905.0,90.6145,90.6532,90.2558,90.3431,15905.0
2020-10-02 12:00:00,93.12,93.14,92.89,92.92,12814.0,90.2558,90.2752,90.0329,90.062,12814.0
2020-10-02 12:05:00,92.87,94.07,92.82,93.95,25285.0,90.0135,91.1766,89.9651,91.0603,25285.0
2020-10-02 12:10:00,93.99,94.69,93.83,94.37,17611.0,91.0991,91.7776,90.944,91.4674,17611.0
2020-10-02 12:15:00,94.56,94.9,94.38,94.73,14989.0,91.6516,91.9811,91.4771,91.8163,14989.0
2020-10-02 12:20:00,94.9,95.02,94.43,94.66,18516.0,91.9811,92.0974,91.5256,91.7485,18516.0
2020-10-02 12:25:00,94.67,94.89,94.63,94.76,13331.0,91.7582,91.9714,91.7194,91.8454,13331.0
2020-10-02 12:30:00,94.69,94.8,94.41,94.45,14705.0,91.7776,91.8842,91.5062,91.5449,14705.0
2020-10-02 12:35:00,94.41,94.96,94.39,94.89,11142.0,91.5062,92.0393,91.4868,91.9714,11142.0
2020-10-02 12:40:00,94.83,95.0,94.69,95.0,22105.0,91.9133,92.078,91.7776,92.078,22105.0
2020-10-02 12:45:00,94.99,95.18,94.89,95.11,34175.0,92.0683,92.2525,91.9714,92.1846,34175.0
2020-10-02 12:50:00,95.08,95.19,94.79,95.05,11673.0,92.1556,92.2622,91.8745,92.1265,11673.0
2020-10-02 12:55:00,95.12,95.23,94.94,94.94,5746.0,92.1943,92.3009,92.0199,92.0199,5746.0
2020-10-02 13:00:00,95.0,95.09,94.73,94.76,16244.0,92.078,92.1653,91.8163,91.8454,16244.0
2020-10-02 13:05:00,94.84,94.86,94.53,94.83,16697.0,91.9229,91.9423,91.6225,91.9133,16697.0
2020-10-02 13:10:00,94.8,95.1,94.8,95.05,7549.0,91.8842,92.1749,91.8842,92.1265,7549.0
2020-10-02 13:15:00,95.01,95.18,94.91,95.18,13246.0,92.0877,92.2525,91.9908,92.2525,13246.0
2020-10-02 13:20:00,95.15,95.34,95.07,95.34,20540.0,92.2234,92.4076,92.1459,92.4076,20540.0
2020-10-02 13:25:00,95.29,95.29,94.9,94.91,8961.0,92.3591,92.3591,91.9811,91.9908,8961.0
2020-10-02 13:30:00,95.02,95.02,94.75,94.81,4500.0,92.0974,92.0974,91.8357,91.8939,4500.0
2020-10-02 13:35:00,94.83,95.0,94.76,95.0,10504.0,91.9133,92.078,91.8454,92.078,10504.0
2020-10-02 13:40:00,94.96,95.0,94.32,94.38,19767.0,92.0393,92.078,91.4189,91.4771,19767.0
2020-10-02 13:45:00,94.37,94.53,94.27,94.39,10019.0,91.4674,91.6225,91.3705,91.4868,10019.0
2020-10-02 13:50:00,94.26,94.38,94.18,94.37,4688.0,91.3608,91.4771,91.2832,91.4674,4688.0
2020-10-02 13:55:00,94.44,94.51,94.28,94.51,12203.0,91.5352,91.6031,91.3802,91.6031,12203.0
2020-10-02 14:00:00,94.41,94.71,94.39,94.67,5289.0,91.5062,91.7969,91.4868,91.7582,5289.0
2020-10-02 14:05:00,94.71,94.89,94.62,94.82,8683.0,91.7969,91.9714,91.7097,91.9036,8683.0
2020-10-02 14:10:00,94.8,94.92,94.7,94.81,11616.0,91.8842,92.0005,91.7873,91.8939,11616.0
2020-10-02 14:15:00,94.87,94.97,94.81,94.91,4574.0,91.952,92.0489,91.8939,91.9908,4574.0
2020-10-02 14:20:00,94.93,94.98,94.81,94.94,5150.0,92.0102,92.0586,91.8939,92.0199,5150.0
2020-10-02 14:25:00,94.89,94.95,94.73,94.73,5456.0,91.9714,92.0296,91.8163,91.8163,5456.0
2020-10-02 14:30:00,94.75,94.83,94.58,94.81,14000.0,91.8357,91.9133,91.6709,91.8939,14000.0
2020-10-02 14:35:00,94.72,94.94,94.63,94.77,7844.0,91.8066,92.0199,91.7194,91.8551,7844.0
2020-10-02 14:40:00,94.77,94.85,94.65,94.75,11896.0,91.8551,91.9326,91.7388,91.8357,11896.0
2020-10-02 14:45:00,94.81,94.98,94.74,94.9,5512.0,91.8939,92.0586,91.826,91.9811,5512.0
2020-10-02 14:50:00,94.84,94.88,94.64,94.68,16460.0,91.9229,91.9617,91.7291,91.7679,16460.0
2020-10-02 14:55:00,94.7,95.04,94.66,94.85,37263.0,91.7873,92.1168,91.7485,91.9326,37263.0
2020-10-02 15:00:00,94.88,94.88,94.67,94.8,7941.0,91.9617,91.9617,91.7582,91.8842,7941.0
2020-10-02 15:05:00,94.76,94.83,94.69,94.83,7222.0,91.8454,91.9133,91.7776,91.9133,7222.0
2020-10-02 15:10:00,94.86,95.1,94.8,94.92,35230.0,91.9423,92.1749,91.8842,92.0005,35230.0
2020-10-02 15:15:00,94.86,95.11,94.81,95.04,12500.0,91.9423,92.1846,91.8939,92.1168,12500.0
2020-10-02 15:20:00,95.01,95.22,94.99,95.1,13258.0,92.0877,92.2913,92.0683,92.1749,13258.0
2020-10-02 15:25:00,95.09,95.11,94.99,95.1,5679.0,92.1653,92.1846,92.0683,92.1749,5679.0
2020-10-02 15:30:00,95.14,95.46,95.08,95.44,15979.0,92.2137,92.5239,92.1556,92.5045,15979.0
2020-10-02 15:35:00,95.44,95.62,95.3,95.33,25947.0,92.5045,92.679,92.3688,92.3979,25947.0
2020-10-02 15:40:00,95.34,95.38,95.21,95.27,21185.0,92.4076,92.4463,92.2816,92.3397,21185.0
2020-10-02 15:45:00,95.25,95.26,95.1,95.25,19795.0,92.3203,92.33,92.1749,92.3203,19795.0
2020-10-02 15:50:00,95.28,95.32,95.01,95.32,31362.0,92.3494,92.3882,92.0877,92.3882,31362.0
2020-10-02 15:55:00,95.32,95.53,95.22,95.24,98361.0,92.3882,92.5917,92.2913,92.3106,98361.0
2020-10-05 09:30:00,95.75,96.65,95.75,96.05,44490.0,92.805,93.6773,92.805,93.0957,44490.0
2020-10-05 09:35:00,96.05,96.48,95.95,96.33,27925.0,93.0957,93.5125,92.9988,93.3671,27925.0
2020-10-05 09:40:00,96.36,96.66,95.73,96.53,29750.0,93.3962,93.687,92.7856,93.561,29750.0
2020-10-05 09:45:00,96.44,96.66,96.01,96.08,25602.0,93.4737,93.687,93.057,93.1248,25602.0
2020-10-05 09:50:00,96.19,96.34,95.78,95.84,8739.0,93.2314,93.3768,92.834,92.8922,8739.0
2020-10-05 09:55:00,95.91,96.05,95.5,95.61,8324.0,92.96,93.0957,92.5626,92.6693,8324.0
2020-10-05 10:00:00,95.72,95.97,95.66,95.8,13668.0,92.7759,93.0182,92.7177,92.8534,13668.0
2020-10-05 10:05:00,95.77,96.15,95.77,96.03,15136.0,92.8243,93.1927,92.8243,93.0763,15136.0
2020-10-05 10:10:00,96.15,96.22,95.88,96.07,6947.0,93.1927,93.2605,92.931,93.1151,6947.0
2020-10-05 10:15:00,96.13,96.54,96.13,96.51,12212.0,93.1733,93.5707,93.1733,93.5416,12212.0
2020-10-05 10:20:00,96.54,96.6,96.27,96.45,24709.0,93.5707,93.6288,93.309,93.4834,24709.0
2020-10-05 10:25:00,96.51,96.51,96.09,96.24,16948.0,93.5416,93.5416,93.1345,93.2799,16948.0
2020-10-05 10:30:00,96.23,96.36,96.15,96.23,12704.0,93.2702,93.3962,93.1927,93.2702,12704.0
2020-10-05 10:35:00,96.23,96.33,96.0,96.0,11274.0,93.2702,93.3671,93.0473,93.0473,11274.0
2020-10-05 10:40:00,96.07,96.23,96.03,96.07,5298.0,93.1151,93.2702,93.0763,93.1151,5298.0
2020-10-05 10:45:00,96.03,96.42,95.98,96.4,11030.0,93.0763,93.4543,93.0279,93.435,11030.0
2020-10-05 10:50:00,96.43,96.45,96.0,96.0,12710.0,93.464,93.4834,93.0473,93.0473,12710.0
2020-10-05 10:55:00,96.0,96.09,95.81,95.92,19211.0,93.0473,93.1345,92.8631,92.9697,19211.0
2020-10-05 11:00:00,95.95,96.12,95.83,95.94,12811.0,92.9988,93.1636,92.8825,92.9891,12811.0
2020-10-05 11:05:00,95.91,95.91,95.62,95.63,12998.0,92.96,92.96,92.679,92.6886,12998.0
2020-10-05 11:10:00,95.58,95.95,95.52,95.8,42201.0,92.6402,92.9988,92.582,92.8534,42201.0
2020-10-05 11:15:00,95.76,96.32,95.75,96.27,10903.0,92.8146,93.3574,92.805,93.309,10903.0
2020-10-05 11:20:00,96.27,96.46,96.14,96.46,10400.0,93.309,93.4931,93.183,93.4931,10400.0
2020-10-05 11:25:00,96.39,96.48,96.12,96.12,12809.0,93.4253,93.5125,93.1636,93.1636,12809.0
2020-10-05 11:30:00,96.12,96.17,95.96,96.04,11586.0,93.1636,93.212,93.0085,93.086,11586.0
2020-10-05 11:35:00,96.04,96.13,95.67,95.67,12404.0,93.086,93.1733,92.7274,92.7274,12404.0
2020-10-05 11:40:00,95.67,95.75,95.52,95.54,27380.0,92.7274,92.805,92.582,92.6014,27380.0
2020-10-05 11:45:00,95.52,95.65,95.37,95.54,13382.0,92.582,92.708,92.4366,92.6014,13382.0
2020-10-05 11:50:00,95.56,95.83,95.54,95.82,4161.0,92.6208,92.8825,92.6014,92.8728,4161.0
2020-10-05 11:55:00,95.84,95.9,95.74,95.78,6615.0,92.8922,92.9503,92.7953,92.834,6615.0
2020-10-05 12:00:00,95.78,95.79,95.63,95.7,12209.0,92.834,92.8437,92.6886,92.7565,12209.0
2020-10-05 12:05:00,95.73,95.9,95.65,95.74,7673.0,92.7856,92.9503,92.708,92.7953,7673.0
2020-10-05 12:10:00,95.75,95.82,95.72,95.81,5947.0,92.805,92.8728,92.7759,92.8631,5947.0
2020-10-05 12:15:00,95.76,95.78,95.59,95.6,5817.0,92.8146,92.834,92.6499,92.6596,5817.0
2020-10-05 12:20:00,95.62,95.67,95.57,95.57,8066.0,92.679,92.7274,92.6305,92.6305,8066.0
2020-10-05 12:25:00,95.59,95.71,95.57,95.69,15733.0,92.6499,92.7662,92.6305,92.7468,15733.0
2020-10-05 12:30:00,95.69,95.69,95.56,95.56,3673.0,92.7468,92.7468,92.6208,92.6208,3673.0
2020-10-05 12:35:00,95.56,95.75,95.55,95.75,9779.0,92.6208,92.805,92.6111,92.805,9779.0
2020-10-05 12:40:00,95.71,95.9,95.71,95.83,16217.0,92.7662,92.9503,92.7662,92.8825,16217.0
2020-10-05 12:45:00,95.81,95.81,95.6,95.66,6768.0,92.8631,92.8631,92.6596,92.7177,6768.0
2020-10-05 12:50:00,95.63,95.67,95.57,95.62,11212.0,92.6886,92.7274,92.6305,92.679,11212.0
2020-10-05 12:55:00,95.59,95.74,95.52,95.59,9705.0,92.6499,92.7953,92.582,92.6499,9705.0
2020-10-05 13:00:00,95.58,95.63,95.4,95.44,10205.0,92.6402,92.6886,92.4657,92.5045,10205.0
2020-10-05 13:05:00,95.42,95.49,95.36,95.47,5338.0,92.4851,92.553,92.427,92.5336,5338.0
2020-10-05 13:10:00,95.5,95.57,95.38,95.53,13296.0,92.5626,92.6305,92.4463,92.5917,13296.0
2020-10-05 13:15:00,95.48,95.48,95.38,95.44,8697.0,92.5433,92.5433,92.4463,92.5045,8697.0
2020-10-05 13:20:00,95.4,95.48,95.35,95.36,5341.0,92.4657,92.5433,92.4173,92.427,5341.0
2020-10-05 13:25:00,95.4,95.6,95.36,95.57,6474.0,92.4657,92.6596,92.427,92.6305,6474.0
2020-10-05 13:30:00,95.54,95.57,95.41,95.42,8784.0,92.6014,92.6305,92.4754,92.4851,8784.0
2020-10-05 13:35:00,95.41,95.53,95.3,95.45,14051.0,92.4754,92.5917,92.3688,92.5142,14051.0
2020-10-05 13:40:00,95.43,95.46,95.35,95.44,3413.0,92.4948,92.5239,92.4173,92.5045,3413.0
2020-10-05 13:45:00,95.34,95.4,95.21,95.33,7671.0,92.4076,92.4657,92.2816,92.3979,7671.0
2020-10-05 13:50:00,95.35,95.55,95.28,95.49,11355.0,92.4173,92.6111,92.3494,92.553,11355.0
2020-10-05 13:55:00,95.51,95.54,95.35,95.37,12284.0,92.5723,92.6014,92.4173,92.4366,12284.0
2020-10-05 14:00:00,95.36,95.43,95.13,95.24,5945.0,92.427,92.4948,92.204,92.3106,5945.0
2020-10-05 14:05:00,95.28,95.51,95.23,95.51,26703.0,92.3494,92.5723,92.3009,92.5723,26703.0
2020-10-05 14:10:00,95.5,95.6,95.45,95.53,11045.0,92.5626,92.6596,92.5142,92.5917,11045.0
2020-10-05 14:15:00,95.52,95.63,95.47,95.61,8704.0,92.582,92.6886,92.5336,92.6693,8704.0
2020-10-05 14:20:00,95.6,95.66,95.53,95.63,6261.0,92.6596,92.7177,92.5917,92.6886,6261.0
2020-10-05 14:25:00,95.65,95.66,95.43,95.5,13800.0,92.708,92.7177,92.4948,92.5626,13800.0
2020-10-05 14:30:00,95.58,95.75,95.58,95.75,8543.0,92.6402,92.805,92.6402,92.805,8543.0
2020-10-05 14:35:00,95.75,95.87,95.72,95.83,14880.0,92.805,92.9213,92.7759,92.8825,14880.0
2020-10-05 14:40:00,95.8,95.93,95.76,95.89,6199.0,92.8534,92.9794,92.8146,92.9406,6199.0
2020-10-05 14:45:00,95.86,96.07,95.85,96.02,12314.0,92.9116,93.1151,92.9019,93.0667,12314.0
2020-10-05 14:50:00,96.01,96.09,96.0,96.05,13746.0,93.057,93.1345,93.0473,93.0957,13746.0
2020-10-05 14:55:00,96.05,96.46,96.0,96.44,28162.0,93.0957,93.4931,93.0473,93.4737,28162.0
2020-10-05 15:00:00,96.45,96.46,96.33,96.44,15777.0,93.4834,93.4931,93.3671,93.4737,15777.0
2020-10-05 15:05:00,96.42,96.55,96.35,96.54,29009.0,93.4543,93.5803,93.3865,93.5707,29009.0
2020-10-05 15:10:00,96.52,96.67,96.52,96.64,23321.0,93.5513,93.6967,93.5513,93.6676,23321.0
2020-10-05 15:15:00,96.62,96.82,96.6,96.75,20834.0,93.6482,93.842,93.6288,93.7742,20834.0
2020-10-05 15:20:00,96.79,96.91,96.75,96.79,23192.0,93.813,93.9293,93.7742,93.813,23192.0
2020-10-05 15:25:00,96.8,97.06,96.73,97.05,20636.0,93.8227,94.0747,93.7548,94.065,20636.0
2020-10-05 15:30:00,97.06,97.24,96.97,97.18,41869.0,94.0747,94.2491,93.9874,94.191,41869.0
2020-10-05 15:35:00,97.16,97.18,96.89,97.02,40167.0,94.1716,94.191,93.9099,94.0359,40167.0
2020-10-05 15:40:00,97.03,97.03,96.75,96.81,24317.0,94.0456,94.0456,93.7742,93.8324,24317.0
2020-10-05 15:45:00,96.81,96.87,96.76,96.86,34375.0,93.8324,93.8905,93.7839,93.8808,34375.0
2020-10-05 15:50:00,96.85,96.93,96.68,96.75,60554.0,93.8711,93.9487,93.7064,93.7742,60554.0
2020-10-05 15:55:00,96.72,96.85,96.62,96.78,61851.0,93.7451,93.8711,93.6482,93.8033,61851.0
2020-10-06 09:30:00,97.83,98.36,97.74,98.18,65026.0,94.821,95.3347,94.7337,95.1602,65026.0
2020-10-06 09:35:00,98.26,98.94,98.15,98.73,67521.0,95.2378,95.8968,95.1311,95.6933,67521.0
2020-10-06 09:40:00,98.7,98.71,97.93,98.12,24790.0,95.6642,95.6739,94.9179,95.1021,24790.0
2020-10-06 09:45:00,98.14,99.09,98.14,98.97,38277.0,95.1214,96.0422,95.1214,95.9259,38277.0
2020-10-06 09:50:00,98.96,99.0,98.15,98.21,12306.0,95.9162,95.955,95.1311,95.1893,12306.0
2020-10-06 09:55:00,98.18,98.48,98.07,98.39,17876.0,95.1602,95.451,95.0536,95.3638,17876.0
2020-10-06 10:00:00,98.39,98.62,98.27,98.34,7219.0,95.3638,95.5867,95.2474,95.3153,7219.0
2020-10-06 10:05:00,98.35,98.37,98.03,98.04,12131.0,95.325,95.3444,95.0148,95.0245,12131.0
2020-10-06 10:10:00,98.05,98.35,97.99,98.34,22575.0,95.0342,95.325,94.9761,95.3153,22575.0
2020-10-06 10:15:00,98.37,98.75,98.24,98.71,27246.0,95.3444,95.7127,95.2184,95.6739,27246.0
2020-10-06 10:20:00,98.7,99.28,98.64,99.23,49148.0,95.6642,96.2264,95.6061,96.1779,49148.0
2020-10-06 10:25:00,99.22,99.42,99.11,99.32,24291.0,96.1682,96.3621,96.0616,96.2652,24291.0
2020-10-06 10:30:00,99.36,100.06,99.34,100.04,78029.0,96.3039,96.9824,96.2845,96.963,78029.0
2020-10-06 10:35:00,100.02,100.23,99.9,99.9,59676.0,96.9436,97.1472,96.8273,96.8273,59676.0
2020-10-06 10:40:00,99.93,100.08,99.66,99.77,45515.0,96.8564,97.0018,96.5947,96.7013,45515.0
2020-10-06 10:45:00,99.73,100.34,99.73,100.06,42095.0,96.6625,97.2538,96.6625,96.9824,42095.0
2020-10-06 10:50:00,100.12,100.25,100.03,100.07,21416.0,97.0405,97.1665,96.9533,96.9921,21416.0
2020-10-06 10:55:00,100.06,100.13,99.83,100.0,23632.0,96.9824,97.0502,96.7595,96.9242,23632.0
2020-10-06 11:00:00,99.97,99.97,99.71,99.91,33897.0,96.8952,96.8952,96.6432,96.837,33897.0
2020-10-06 11:05:00,99.87,99.93,99.69,99.76,37790.0,96.7982,96.8564,96.6238,96.6916,37790.0
2020-10-06 11:10:00,99.79,99.87,99.64,99.83,38487.0,96.7207,96.7982,96.5753,96.7595,38487.0
2020-10-06 11:15:00,99.67,99.71,99.14,99.17,47284.0,96.6044,96.6432,96.0907,96.1198,47284.0
2020-10-06 11:20:00,99.21,99.41,99.12,99.12,24026.0,96.1585,96.3524,96.0713,96.0713,24026.0
2020-10-06 11:25:00,99.16,99.25,98.95,98.99,29560.0,96.1101,96.1973,95.9065,95.9453,29560.0
2020-10-06 11:30:00,98.98,99.2,98.86,99.13,13894.0,95.9356,96.1488,95.8193,96.081,13894.0
2020-10-06 11:35:00,99.14,99.5,99.08,99.45,18120.0,96.0907,96.4396,96.0325,96.3912,18120.0
2020-10-06 11:40:00,99.45,99.51,99.25,99.29,8515.0,96.3912,96.4493,96.1973,96.2361,8515.0
2020-10-06 11:45:00,99.21,99.48,99.06,99.1,20616.0,96.1585,96.4202,96.0131,96.0519,20616.0
2020-10-06 11:50:00,99.06,99.07,98.75,98.94,13370.0,96.0131,96.0228,95.7127,95.8968,13370.0
2020-10-06 11:55:00,98.94,99.0,98.83,98.95,12336.0,95.8968,95.955,95.7902,95.9065,12336.0
2020-10-06 12:00:00,98.97,99.17,98.94,99.01,20714.0,95.9259,96.1198,95.8968,95.9647,20714.0
2020-10-06 12:05:00,98.98,99.05,98.88,98.89,33647.0,95.9356,96.0035,95.8387,95.8484,33647.0
2020-10-06 12:10:00,98.87,99.1,98.78,98.98,40176.0,95.829,96.0519,95.7418,95.9356,40176.0
2020-10-06 12:15:00,98.98,99.04,98.77,99.04,7956.0,95.9356,95.9938,95.7321,95.9938,7956.0
2020-10-06 12:20:00,99.01,99.23,98.99,99.15,21863.0,95.9647,96.1779,95.9453,96.1004,21863.0
2020-10-06 12:25:00,99.14,99.14,98.87,98.9,17856.0,96.0907,96.0907,95.829,95.8581,17856.0
2020-10-06 12:30:00,98.88,98.93,98.69,98.74,13136.0,95.8387,95.8871,95.6545,95.703,13136.0
2020-10-06 12:35:00,98.75,99.0,98.74,98.89,12897.0,95.7127,95.955,95.703,95.8484,12897.0
2020-10-06 12:40:00,98.92,99.06,98.87,99.0,4779.0,95.8775,96.0131,95.829,95.955,4779.0
2020-10-06 12:45:00,99.03,99.27,99.03,99.23,9295.0,95.9841,96.2167,95.9841,96.1779,9295.0
2020-10-06 12:50:00,99.2,99.36,99.17,99.34,8537.0,96.1488,96.3039,96.1198,96.2845,8537.0
2020-10-06 12:55:00,99.33,99.41,99.3,99.41,6231.0,96.2748,96.3524,96.2458,96.3524,6231.0
2020-10-06 13:00:00,99.41,99.55,99.39,99.54,10311.0,96.3524,96.4881,96.333,96.4784,10311.0
2020-10-06 13:05:00,99.51,99.69,99.44,99.67,15326.0,96.4493,96.6238,96.3815,96.6044,15326.0
2020-10-06 13:10:00,99.68,99.7,99.55,99.57,7882.0,96.6141,96.6335,96.4881,96.5075,7882.0
2020-10-06 13:15:00,99.56,99.56,99.24,99.33,9298.0,96.4978,96.4978,96.1876,96.2748,9298.0
2020-10-06 13:20:00,99.37,99.57,99.32,99.41,12857.0,96.3136,96.5075,96.2652,96.3524,12857.0
2020-10-06 13:25:00,99.43,99.5,99.38,99.47,7421.0,96.3718,96.4396,96.3233,96.4105,7421.0
2020-10-06 13:30:00,99.46,99.65,99.45,99.63,15913.0,96.4008,96.585,96.3912,96.5656,15913.0
2020-10-06 13:35:00,99.63,99.67,99.44,99.45,8855.0,96.5656,96.6044,96.3815,96.3912,8855.0
2020-10-06 13:40:00,99.42,99.42,99.2,99.25,8609.0,96.3621,96.3621,96.1488,96.1973,8609.0
2020-10-06 13:45:00,99.27,99.32,99.22,99.23,7330.0,96.2167,96.2652,96.1682,96.1779,7330.0
2020-10-06 13:50:00,99.26,99.47,99.22,99.42,15643.0,96.207,96.4105,96.1682,96.3621,15643.0
2020-10-06 13:55:00,99.4,99.5,99.34,99.47,4497.0,96.3427,96.4396,96.2845,96.4105,4497.0
2020-10-06 14:00:00,99.5,99.51,99.35,99.42,6489.0,96.4396,96.4493,96.2942,96.3621,6489.0
2020-10-06 14:05:00,99.49,99.67,99.49,99.61,12800.0,96.4299,96.6044,96.4299,96.5462,12800.0
2020-10-06 14:10:00,99.61,99.63,99.41,99.56,10013.0,96.5462,96.5656,96.3524,96.4978,10013.0
2020-10-06 14:15:00,99.56,99.62,99.43,99.58,12521.0,96.4978,96.5559,96.3718,96.5172,12521.0
2020-10-06 14:20:00,99.54,99.86,99.53,99.83,14905.0,96.4784,96.7885,96.4687,96.7595,14905.0
2020-10-06 14:25:00,99.83,99.83,99.7,99.74,11725.0,96.7595,96.7595,96.6335,96.6722,11725.0
2020-10-06 14:30:00,99.79,99.84,99.7,99.75,10794.0,96.7207,96.7692,96.6335,96.6819,10794.0
2020-10-06 14:35:00,99.72,99.92,99.71,99.85,15790.0,96.6528,96.8467,96.6432,96.7788,15790.0
2020-10-06 14:40:00,99.82,100.21,99.82,100.13,23597.0,96.7498,97.1278,96.7498,97.0502,23597.0
2020-10-06 14:45:00,100.11,100.25,99.6,99.72,31306.0,97.0309,97.1665,96.5365,96.6528,31306.0
2020-10-06 14:50:00,99.76,99.76,98.01,98.01,78893.0,96.6916,96.6916,94.9954,94.9954,78893.0
2020-10-06 14:55:00,97.9,98.31,97.28,98.0,72575.0,94.8888,95.2862,94.2879,94.9858,72575.0
2020-10-06 15:00:00,97.96,97.96,97.34,97.47,27655.0,94.947,94.947,94.3461,94.4721,27655.0
2020-10-06 15:05:00,97.46,97.62,96.71,97.33,42268.0,94.4624,94.6174,93.7354,94.3364,42268.0
2020-10-06 15:10:00,97.2,97.84,97.15,97.82,53462.0,94.2104,94.8307,94.1619,94.8113,53462.0
2020-10-06 15:15:00,97.8,97.85,97.22,97.26,31770.0,94.7919,94.8404,94.2297,94.2685,31770.0
2020-10-06 15:20:00,97.31,97.47,97.18,97.31,12366.0,94.317,94.4721,94.191,94.317,12366.0
2020-10-06 15:25:00,97.26,97.85,97.18,97.85,26574.0,94.2685,94.8404,94.191,94.8404,26574.0
2020-10-06 15:30:00,97.82,98.04,97.69,97.91,37614.0,94.8113,95.0245,94.6853,94.8985,37614.0
2020-10-06 15:35:00,97.88,97.88,97.46,97.56,27954.0,94.8694,94.8694,94.4624,94.5593,27954.0
2020-10-06 15:40:00,97.55,97.62,97.19,97.28,19167.0,94.5496,94.6174,94.2007,94.2879,19167.0
2020-10-06 15:45:00,97.18,97.22,96.69,97.05,37202.0,94.191,94.2297,93.716,94.065,37202.0
2020-10-06 15:50:00,97.03,97.05,96.52,96.66,62063.0,94.0456,94.065,93.5513,93.687,62063.0
2020-10-06 15:55:00,96.74,97.07,96.61,96.99,130922.0,93.7645,94.0844,93.6385,94.0068,130922.0
2020-10-07 09:30:00,98.16,98.77,98.16,98.66,32978.0,95.1408,95.7321,95.1408,95.6255,32978.0
2020-10-07 09:35:00,98.61,99.11,98.5,98.81,48723.0,95.577,96.0616,95.4704,95.7708,48723.0
2020-10-07 09:40:00,98.9,99.24,98.82,99.11,33115.0,95.8581,96.1876,95.7805,96.0616,33115.0
2020-10-07 09:45:00,99.04,99.17,98.56,98.8,42003.0,95.9938,96.1198,95.5285,95.7611,42003.0
2020-10-07 09:50:00,98.7,99.07,98.4,99.07,30824.0,95.6642,96.0228,95.3734,96.0228,30824.0
2020-10-07 09:55:00,99.11,99.17,98.72,98.77,35642.0,96.0616,96.1198,95.6836,95.7321,35642.0
2020-10-07 10:00:00,98.85,98.93,98.4,98.57,25479.0,95.8096,95.8871,95.3734,95.5382,25479.0
2020-10-07 10:05:00,98.51,98.72,98.14,98.62,17615.0,95.4801,95.6836,95.1214,95.5867,17615.0
2020-10-07 10:10:00,98.62,98.64,98.09,98.36,20462.0,95.5867,95.6061,95.073,95.3347,20462.0
2020-10-07 10:15:00,98.42,98.65,98.33,98.65,15043.0,95.3928,95.6158,95.3056,95.6158,15043.0
2020-10-07 10:20:00,98.64,98.84,98.47,98.55,13875.0,95.6061,95.7999,95.4413,95.5188,13875.0
2020-10-07 10:25:00,98.51,98.61,98.3,98.47,12804.0,95.4801,95.577,95.2765,95.4413,12804.0
2020-10-07 10:30:00,98.48,98.75,98.43,98.54,11031.0,95.451,95.7127,95.4025,95.5091,11031.0
2020-10-07 10:35:00,98.47,98.55,98.24,98.26,11495.0,95.4413,95.5188,95.2184,95.2378,11495.0
2020-10-07 10:40:00,98.32,98.4,98.01,98.01,12003.0,95.2959,95.3734,94.9954,94.9954,12003.0
2020-10-07 10:45:00,98.07,98.28,98.07,98.2,13262.0,95.0536,95.2571,95.0536,95.1796,13262.0
2020-10-07 10:50:00,98.19,98.33,98.18,98.22,10218.0,95.1699,95.3056,95.1602,95.199,10218.0
2020-10-07 10:55:00,98.18,98.23,98.06,98.18,4018.0,95.1602,95.2087,95.0439,95.1602,4018.0
2020-10-07 11:00:00,98.21,98.26,98.06,98.16,5162.0,95.1893,95.2378,95.0439,95.1408,5162.0
2020-10-07 11:05:00,98.15,98.38,98.15,98.25,7483.0,95.1311,95.3541,95.1311,95.2281,7483.0
2020-10-07 11:10:00,98.3,98.48,98.14,98.31,9405.0,95.2765,95.451,95.1214,95.2862,9405.0
2020-10-07 11:15:00,98.4,98.49,98.3,98.31,8862.0,95.3734,95.4607,95.2765,95.2862,8862.0
2020-10-07 11:20:00,98.31,98.43,98.26,98.43,9584.0,95.2862,95.4025,95.2378,95.4025,9584.0
2020-10-07 11:25:00,98.49,98.53,98.26,98.26,7969.0,95.4607,95.4994,95.2378,95.2378,7969.0
2020-10-07 11:30:00,98.36,98.74,98.36,98.74,9589.0,95.3347,95.703,95.3347,95.703,9589.0
2020-10-07 11:35:00,98.74,98.79,98.54,98.63,11456.0,95.703,95.7515,95.5091,95.5964,11456.0
2020-10-07 11:40:00,98.61,98.81,98.59,98.81,8303.0,95.577,95.7708,95.5576,95.7708,8303.0
2020-10-07 11:45:00,98.81,98.81,98.48,98.51,5833.0,95.7708,95.7708,95.451,95.4801,5833.0
2020-10-07 11:50:00,98.52,98.86,98.52,98.82,9245.0,95.4898,95.8193,95.4898,95.7805,9245.0
2020-10-07 11:55:00,98.91,99.1,98.81,98.99,12261.0,95.8678,96.0519,95.7708,95.9453,12261.0
2020-10-07 12:00:00,98.98,99.11,98.87,99.03,21374.0,95.9356,96.0616,95.829,95.9841,21374.0
2020-10-07 12:05:00,98.95,99.01,98.86,98.91,31217.0,95.9065,95.9647,95.8193,95.8678,31217.0
2020-10-07 12:10:00,98.95,99.07,98.69,98.69,13880.0,95.9065,96.0228,95.6545,95.6545,13880.0
2020-10-07 12:15:00,98.72,98.72,98.6,98.61,8368.0,95.6836,95.6836,95.5673,95.577,8368.0
2020-10-07 12:20:00,98.7,98.9,98.64,98.84,13207.0,95.6642,95.8581,95.6061,95.7999,13207.0
2020-10-07 12:25:00,98.83,98.94,98.51,98.62,28493.0,95.7902,95.8968,95.4801,95.5867,28493.0
2020-10-07 12:30:00,98.73,98.98,98.6,98.94,12756.0,95.6933,95.9356,95.5673,95.8968,12756.0
2020-10-07 12:35:00,98.9,99.14,98.89,99.13,11679.0,95.8581,96.0907,95.8484,96.081,11679.0
2020-10-07 12:40:00,99.11,99.23,99.02,99.16,30896.0,96.0616,96.1779,95.9744,96.1101,30896.0
2020-10-07 12:45:00,99.09,99.17,98.93,99.11,29248.0,96.0422,96.1198,95.8871,96.0616,29248.0
2020-10-07 12:50:00,99.07,99.07,98.96,99.03,5784.0,96.0228,96.0228,95.9162,95.9841,5784.0
2020-10-07 12:55:00,99.03,99.39,99.03,99.39,13357.0,95.9841,96.333,95.9841,96.333,13357.0
2020-10-07 13:00:00,99.34,99.62,99.3,99.55,13340.0,96.2845,96.5559,96.2458,96.4881,13340.0
2020-10-07 13:05:00,99.55,99.55,99.38,99.49,8263.0,96.4881,96.4881,96.3233,96.4299,8263.0
2020-10-07 13:10:00,99.5,99.56,99.25,99.37,11487.0,96.4396,96.4978,96.1973,96.3136,11487.0
2020-10-07 13:15:00,99.31,99.48,99.27,99.39,6850.0,96.2555,96.4202,96.2167,96.333,6850.0
2020-10-07 13:20:00,99.38,99.59,99.38,99.5,21555.0,96.3233,96.5268,96.3233,96.4396,21555.0
2020-10-07 13:25:00,99.45,99.52,99.39,99.46,4970.0,96.3912,96.459,96.333,96.4008,4970.0
2020-10-07 13:30:00,99.43,99.82,99.43,99.69,11659.0,96.3718,96.7498,96.3718,96.6238,11659.0
2020-10-07 13:35:00,99.7,99.75,99.46,99.56,10554.0,96.6335,96.6819,96.4008,96.4978,10554.0
2020-10-07 13:40:00,99.57,99.94,99.52,99.86,9293.0,96.5075,96.8661,96.459,96.7885,9293.0
2020-10-07 13:45:00,99.86,99.91,99.74,99.77,10607.0,96.7885,96.837,96.6722,96.7013,10607.0
2020-10-07 13:50:00,99.79,99.79,99.66,99.7,7296.0,96.7207,96.7207,96.5947,96.6335,7296.0
2020-10-07 13:55:00,99.7,99.72,99.52,99.62,5978.0,96.6335,96.6528,96.459,96.5559,5978.0
2020-10-07 14:00:00,99.62,99.72,99.56,99.63,6118.0,96.5559,96.6528,96.4978,96.5656,6118.0
2020-10-07 14:05:00,99.59,99.59,99.36,99.42,8150.0,96.5268,96.5268,96.3039,96.3621,8150.0
2020-10-07 14:10:00,99.45,99.54,99.37,99.41,4400.0,96.3912,96.4784,96.3136,96.3524,4400.0
2020-10-07 14:15:00,99.38,99.53,99.36,99.53,3741.0,96.3233,96.4687,96.3039,96.4687,3741.0
2020-10-07 14:20:00,99.57,99.73,99.51,99.63,7313.0,96.5075,96.6625,96.4493,96.5656,7313.0
2020-10-07 14:25:00,99.62,99.69,99.54,99.58,5470.0,96.5559,96.6238,96.4784,96.5172,5470.0
2020-10-07 14:30:00,99.61,99.66,99.59,99.65,3400.0,96.5462,96.5947,96.5268,96.585,3400.0
2020-10-07 14:35:00,99.61,99.71,99.6,99.6,3628.0,96.5462,96.6432,96.5365,96.5365,3628.0
2020-10-07 14:40:00,99.66,99.67,99.49,99.58,4299.0,96.5947,96.6044,96.4299,96.5172,4299.0
2020-10-07 14:45:00,99.59,99.68,99.56,99.65,7179.0,96.5268,96.6141,96.4978,96.585,7179.0
2020-10-07 14:50:00,99.64,99.72,99.63,99.68,3561.0,96.5753,96.6528,96.5656,96.6141,3561.0
2020-10-07 14:55:00,99.63,99.69,99.59,99.61,4494.0,96.5656,96.6238,96.5268,96.5462,4494.0
2020-10-07 15:00:00,99.61,99.61,99.41,99.47,6130.0,96.5462,96.5462,96.3524,96.4105,6130.0
2020-10-07 15:05:00,99.48,99.62,99.45,99.59,6670.0,96.4202,96.5559,96.3912,96.5268,6670.0
2020-10-07 15:10:00,99.59,99.7,99.48,99.52,7968.0,96.5268,96.6335,96.4202,96.459,7968.0
2020-10-07 15:15:00,99.53,99.58,99.41,99.49,9152.0,96.4687,96.5172,96.3524,96.4299,9152.0
2020-10-07 15:20:00,99.46,99.59,99.41,99.46,14369.0,96.4008,96.5268,96.3524,96.4008,14369.0
2020-10-07 15:25:00,99.41,99.52,99.41,99.51,12372.0,96.3524,96.459,96.3524,96.4493,12372.0
2020-10-07 15:30:00,99.54,99.54,99.3,99.32,16785.0,96.4784,96.4784,96.2458,96.2652,16785.0
2020-10-07 15:35:00,99.32,99.32,99.04,99.15,22464.0,96.2652,96.2652,95.9938,96.1004,22464.0
2020-10-07 15:40:00,99.17,99.27,99.11,99.21,17498.0,96.1198,96.2167,96.0616,96.1585,17498.0
2020-10-07 15:45:00,99.22,99.25,99.14,99.2,17158.0,96.1682,96.1973,96.0907,96.1488,17158.0
2020-10-07 15:50:00,99.25,99.27,99.13,99.27,41706.0,96.1973,96.2167,96.081,96.2167,41706.0
2020-10-07 15:55:00,99.21,99.25,98.96,99.0,90164.0,96.1585,96.1973,95.9162,95.955,90164.0
2020-10-08 09:30:00,99.71,100.36,99.57,99.57,50611.0,96.6432,97.2732,96.5075,96.5075,50611.0
2020-10-08 09:35:00,99.6,99.66,99.31,99.34,16049.0,96.5365,96.5947,96.2555,96.2845,16049.0
2020-10-08 09:40:00,99.46,99.47,98.94,99.13,10342.0,96.4008,96.4105,95.8968,96.081,10342.0
2020-10-08 09:45:00,99.14,99.19,98.68,99.14,31639.0,96.0907,96.1391,95.6448,96.0907,31639.0
2020-10-08 09:50:00,99.09,99.11,98.8,99.05,7966.0,96.0422,96.0616,95.7611,96.0035,7966.0
2020-10-08 09:55:00,98.94,99.15,98.82,99.04,5487.0,95.8968,96.1004,95.7805,95.9938,5487.0
2020-10-08 10:00:00,99.08,99.08,98.38,98.5,10357.0,96.0325,96.0325,95.3541,95.4704,10357.0
2020-10-08 10:05:00,98.42,98.97,98.42,98.94,19110.0,95.3928,95.9259,95.3928,95.8968,19110.0
2020-10-08 10:10:00,98.88,98.98,98.71,98.89,8762.0,95.8387,95.9356,95.6739,95.8484,8762.0
2020-10-08 10:15:00,98.78,99.04,98.74,98.91,6479.0,95.7418,95.9938,95.703,95.8678,6479.0
2020-10-08 10:20:00,98.92,99.09,98.87,98.96,12082.0,95.8775,96.0422,95.829,95.9162,12082.0
2020-10-08 10:25:00,98.9,98.93,98.68,98.75,18277.0,95.8581,95.8871,95.6448,95.7127,18277.0
2020-10-08 10:30:00,98.84,99.05,98.65,99.05,12857.0,95.7999,96.0035,95.6158,96.0035,12857.0
2020-10-08 10:35:00,99.1,99.55,99.1,99.51,7460.0,96.0519,96.4881,96.0519,96.4493,7460.0
2020-10-08 10:40:00,99.45,99.57,98.93,98.94,25316.0,96.3912,96.5075,95.8871,95.8968,25316.0
2020-10-08 10:45:00,99.13,99.38,99.09,99.36,3252.0,96.081,96.3233,96.0422,96.3039,3252.0
2020-10-08 10:50:00,99.36,99.5,99.1,99.15,12331.0,96.3039,96.4396,96.0519,96.1004,12331.0
2020-10-08 10:55:00,99.15,99.4,99.11,99.33,4975.0,96.1004,96.3427,96.0616,96.2748,4975.0
2020-10-08 11:00:00,99.39,99.44,99.14,99.26,7398.0,96.333,96.3815,96.0907,96.207,7398.0
2020-10-08 11:05:00,99.3,99.4,99.26,99.37,4842.0,96.2458,96.3427,96.207,96.3136,4842.0
2020-10-08 11:10:00,99.26,99.47,99.23,99.4,10385.0,96.207,96.4105,96.1779,96.3427,10385.0
2020-10-08 11:15:00,99.32,99.41,99.14,99.14,9009.0,96.2652,96.3524,96.0907,96.0907,9009.0
2020-10-08 11:20:00,99.24,99.25,98.53,98.97,24496.0,96.1876,96.1973,95.4994,95.9259,24496.0
2020-10-08 11:25:00,98.96,98.97,98.6,98.73,8982.0,95.9162,95.9259,95.5673,95.6933,8982.0
2020-10-08 11:30:00,98.61,98.67,98.27,98.27,14650.0,95.577,95.6351,95.2474,95.2474,14650.0
2020-10-08 11:35:00,98.35,98.77,98.3,98.68,16900.0,95.325,95.7321,95.2765,95.6448,16900.0
2020-10-08 11:40:00,98.76,98.84,98.62,98.63,6008.0,95.7224,95.7999,95.5867,95.5964,6008.0
2020-10-08 11:45:00,98.63,98.71,98.32,98.42,12315.0,95.5964,95.6739,95.2959,95.3928,12315.0
2020-10-08 11:50:00,98.36,98.5,98.24,98.5,16508.0,95.3347,95.4704,95.2184,95.4704,16508.0
2020-10-08 11:55:00,98.5,98.55,98.3,98.3,18305.0,95.4704,95.5188,95.2765,95.2765,18305.0
2020-10-08 12:00:00,98.31,98.55,98.2,98.55,5608.0,95.2862,95.5188,95.1796,95.5188,5608.0
2020-10-08 12:05:00,98.57,98.86,98.54,98.73,6078.0,95.5382,95.8193,95.5091,95.6933,6078.0
2020-10-08 12:10:00,98.71,98.83,98.62,98.83,7070.0,95.6739,95.7902,95.5867,95.7902,7070.0
2020-10-08 12:15:00,98.83,98.83,98.69,98.77,4451.0,95.7902,95.7902,95.6545,95.7321,4451.0
2020-10-08 12:20:00,98.71,98.89,98.68,98.84,3914.0,95.6739,95.8484,95.6448,95.7999,3914.0
2020-10-08 12:25:00,98.85,98.96,98.78,98.88,3431.0,95.8096,95.9162,95.7418,95.8387,3431.0
2020-10-08 12:30:00,98.92,98.98,98.87,98.9,2860.0,95.8775,95.9356,95.829,95.8581,2860.0
2020-10-08 12:35:00,98.85,99.16,98.85,99.11,4977.0,95.8096,96.1101,95.8096,96.0616,4977.0
2020-10-08 12:40:00,99.11,99.16,99.03,99.03,5200.0,96.0616,96.1101,95.9841,95.9841,5200.0
2020-10-08 12:45:00,99.16,99.22,99.1,99.17,5599.0,96.1101,96.1682,96.0519,96.1198,5599.0
2020-10-08 12:50:00,99.12,99.22,99.11,99.14,2085.0,96.0713,96.1682,96.0616,96.0907,2085.0
2020-10-08 12:55:00,99.18,99.22,99.03,99.18,4495.0,96.1295,96.1682,95.9841,96.1295,4495.0
2020-10-08 13:00:00,99.16,99.2,99.08,99.12,6829.0,96.1101,96.1488,96.0325,96.0713,6829.0
2020-10-08 13:05:00,99.11,99.14,99.02,99.12,16637.0,96.0616,96.0907,95.9744,96.0713,16637.0
2020-10-08 13:10:00,99.1,99.1,98.88,98.93,11692.0,96.0519,96.0519,95.8387,95.8871,11692.0
2020-10-08 13:15:00,98.92,98.95,98.81,98.81,9470.0,95.8775,95.9065,95.7708,95.7708,9470.0
2020-10-08 13:20:00,98.87,98.95,98.87,98.87,2536.0,95.829,95.9065,95.829,95.829,2536.0
2020-10-08 13:25:00,98.83,98.89,98.73,98.89,2577.0,95.7902,95.8484,95.6933,95.8484,2577.0
2020-10-08 13:30:00,98.89,98.99,98.85,98.88,11774.0,95.8484,95.9453,95.8096,95.8387,11774.0
2020-10-08 13:35:00,98.84,98.97,98.75,98.86,9396.0,95.7999,95.9259,95.7127,95.8193,9396.0
2020-10-08 13:40:00,98.86,99.09,98.84,99.06,27404.0,95.8193,96.0422,95.7999,96.0131,27404.0
2020-10-08 13:45:00,99.05,99.05,98.8,98.8,10813.0,96.0035,96.0035,95.7611,95.7611,10813.0
2020-10-08 13:50:00,98.8,98.85,98.73,98.8,14477.0,95.7611,95.8096,95.6933,95.7611,14477.0
2020-10-08 13:55:00,98.77,98.8,98.65,98.65,8547.0,95.7321,95.7611,95.6158,95.6158,8547.0
2020-10-08 14:00:00,98.68,98.76,98.62,98.72,8275.0,95.6448,95.7224,95.5867,95.6836,8275.0
2020-10-08 14:05:00,98.71,99.11,98.71,99.05,21471.0,95.6739,96.0616,95.6739,96.0035,21471.0
2020-10-08 14:10:00,99.05,99.2,99.04,99.12,14239.0,96.0035,96.1488,95.9938,96.0713,14239.0
2020-10-08 14:15:00,99.15,99.29,99.1,99.22,12382.0,96.1004,96.2361,96.0519,96.1682,12382.0
2020-10-08 14:20:00,99.21,99.43,99.16,99.23,52187.0,96.1585,96.3718,96.1101,96.1779,52187.0
2020-10-08 14:25:00,99.25,99.25,99.02,99.19,52229.0,96.1973,96.1973,95.9744,96.1391,52229.0
2020-10-08 14:30:00,99.22,99.35,99.21,99.27,9859.0,96.1682,96.2942,96.1585,96.2167,9859.0
2020-10-08 14:35:00,99.21,99.3,99.17,99.28,2145.0,96.1585,96.2458,96.1198,96.2264,2145.0
2020-10-08 14:40:00,99.27,99.49,99.25,99.42,4979.0,96.2167,96.4299,96.1973,96.3621,4979.0
2020-10-08 14:45:00,99.37,99.54,99.37,99.47,9706.0,96.3136,96.4784,96.3136,96.4105,9706.0
2020-10-08 14:50:00,99.44,99.53,99.41,99.49,19690.0,96.3815,96.4687,96.3524,96.4299,19690.0
2020-10-08 14:55:00,99.49,99.63,99.49,99.56,5409.0,96.4299,96.5656,96.4299,96.4978,5409.0
2020-10-08 15:00:00,99.56,99.61,99.33,99.53,12982.0,96.4978,96.5462,96.2748,96.4687,12982.0
2020-10-08 15:05:00,99.55,99.67,99.5,99.67,8038.0,96.4881,96.6044,96.4396,96.6044,8038.0
2020-10-08 15:10:00,99.67,99.89,99.66,99.82,20881.0,96.6044,96.8176,96.5947,96.7498,20881.0
2020-10-08 15:15:00,99.84,99.84,99.66,99.73,8219.0,96.7692,96.7692,96.5947,96.6625,8219.0
2020-10-08 15:20:00,99.74,99.88,99.71,99.84,14417.0,96.6722,96.8079,96.6432,96.7692,14417.0
2020-10-08 15:25:00,99.87,100.02,99.86,99.98,26493.0,96.7982,96.9436,96.7885,96.9048,26493.0
2020-10-08 15:30:00,99.96,100.02,99.84,99.9,16260.0,96.8855,96.9436,96.7692,96.8273,16260.0
2020-10-08 15:35:00,99.89,100.09,99.87,100.07,20055.0,96.8176,97.0115,96.7982,96.9921,20055.0
2020-10-08 15:40:00,100.08,100.1,99.96,100.07,14494.0,97.0018,97.0212,96.8855,96.9921,14494.0
2020-10-08 15:45:00,100.05,100.07,99.91,100.05,23517.0,96.9727,96.9921,96.837,96.9727,23517.0
2020-10-08 15:50:00,100.03,100.34,100.01,100.11,71333.0,96.9533,97.2538,96.9339,97.0309,71333.0
2020-10-08 15:55:00,100.11,100.44,100.11,100.32,110535.0,97.0309,97.3507,97.0309,97.2344,110535.0
2020-10-09 09:30:00,101.3,101.95,100.81,101.74,45981.0,98.1842,98.8143,97.7093,98.6107,45981.0
2020-10-09 09:35:00,101.73,101.73,101.05,101.18,14901.0,98.601,98.601,97.9419,98.0679,14901.0
2020-10-09 09:40:00,101.22,101.85,101.06,101.82,19315.0,98.1067,98.7173,97.9516,98.6883,19315.0
2020-10-09 09:45:00,101.84,102.09,101.67,101.73,51515.0,98.7076,98.95,98.5429,98.601,51515.0
2020-10-09 09:50:00,101.68,101.76,100.48,100.78,39697.0,98.5526,98.6301,97.3895,97.6802,39697.0
2020-10-09 09:55:00,100.82,101.13,100.82,100.93,39654.0,97.719,98.0195,97.719,97.8256,39654.0
2020-10-09 10:00:00,100.93,101.32,100.5,101.27,16507.0,97.8256,98.2036,97.4089,98.1552,16507.0
2020-10-09 10:05:00,101.22,101.42,101.04,101.15,19322.0,98.1067,98.3006,97.9322,98.0389,19322.0
2020-10-09 10:10:00,101.02,101.08,100.6,100.6,8115.0,97.9129,97.971,97.5058,97.5058,8115.0
2020-10-09 10:15:00,100.6,100.95,100.53,100.82,7867.0,97.5058,97.845,97.4379,97.719,7867.0
2020-10-09 10:20:00,100.8,100.88,100.56,100.68,7630.0,97.6996,97.7772,97.467,97.5833,7630.0
2020-10-09 10:25:00,100.61,100.62,100.26,100.33,15271.0,97.5155,97.5252,97.1762,97.2441,15271.0
2020-10-09 10:30:00,100.34,100.45,100.27,100.39,7320.0,97.2538,97.3604,97.1859,97.3022,7320.0
2020-10-09 10:35:00,100.42,100.7,100.4,100.59,15385.0,97.3313,97.6027,97.3119,97.4961,15385.0
2020-10-09 10:40:00,100.59,100.6,100.39,100.48,10065.0,97.4961,97.5058,97.3022,97.3895,10065.0
2020-10-09 10:45:00,100.44,100.71,100.44,100.65,10194.0,97.3507,97.6124,97.3507,97.5542,10194.0
2020-10-09 10:50:00,100.62,100.62,100.43,100.48,5443.0,97.5252,97.5252,97.341,97.3895,5443.0
2020-10-09 10:55:00,100.49,100.53,100.37,100.41,19696.0,97.3992,97.4379,97.2829,97.3216,19696.0
2020-10-09 11:00:00,100.42,100.61,100.39,100.49,14431.0,97.3313,97.5155,97.3022,97.3992,14431.0
2020-10-09 11:05:00,100.48,100.68,100.41,100.54,6212.0,97.3895,97.5833,97.3216,97.4476,6212.0
2020-10-09 11:10:00,100.5,100.65,100.49,100.61,8631.0,97.4089,97.5542,97.3992,97.5155,8631.0
2020-10-09 11:15:00,100.58,100.65,100.43,100.43,12833.0,97.4864,97.5542,97.341,97.341,12833.0
2020-10-09 11:20:00,100.42,100.68,100.42,100.49,7350.0,97.3313,97.5833,97.3313,97.3992,7350.0
2020-10-09 11:25:00,100.43,100.51,100.34,100.4,5670.0,97.341,97.4185,97.2538,97.3119,5670.0
2020-10-09 11:30:00,100.4,100.42,100.12,100.22,8138.0,97.3119,97.3313,97.0405,97.1375,8138.0
2020-10-09 11:35:00,100.22,100.25,100.05,100.16,9124.0,97.1375,97.1665,96.9727,97.0793,9124.0
2020-10-09 11:40:00,100.17,100.17,99.58,99.61,27790.0,97.089,97.089,96.5172,96.5462,27790.0
2020-10-09 11:45:00,99.56,100.45,99.56,100.38,44129.0,96.4978,97.3604,96.4978,97.2925,44129.0
2020-10-09 11:50:00,100.41,100.58,100.07,100.5,16758.0,97.3216,97.4864,96.9921,97.4089,16758.0
2020-10-09 11:55:00,100.47,100.72,100.47,100.6,18026.0,97.3798,97.6221,97.3798,97.5058,18026.0
2020-10-09 12:00:00,100.65,100.79,100.55,100.72,11791.0,97.5542,97.6899,97.4573,97.6221,11791.0
2020-10-09 12:05:00,100.7,100.74,100.51,100.55,11097.0,97.6027,97.6415,97.4185,97.4573,11097.0
2020-10-09 12:10:00,100.5,100.55,100.41,100.45,6959.0,97.4089,97.4573,97.3216,97.3604,6959.0
2020-10-09 12:15:00,100.45,100.45,100.26,100.42,5115.0,97.3604,97.3604,97.1762,97.3313,5115.0
2020-10-09 12:20:00,100.43,100.54,100.38,100.54,8151.0,97.341,97.4476,97.2925,97.4476,8151.0
2020-10-09 12:25:00,100.55,100.61,100.18,100.26,10741.0,97.4573,97.5155,97.0987,97.1762,10741.0
2020-10-09 12:30:00,100.26,100.49,100.25,100.4,7631.0,97.1762,97.3992,97.1665,97.3119,7631.0
2020-10-09 12:35:00,100.49,100.51,100.32,100.4,6202.0,97.3992,97.4185,97.2344,97.3119,6202.0
2020-10-09 12:40:00,100.23,100.24,100.07,100.22,4237.0,97.1472,97.1569,96.9921,97.1375,4237.0
2020-10-09 12:45:00,100.34,100.39,100.25,100.28,3296.0,97.2538,97.3022,97.1665,97.1956,3296.0
2020-10-09 12:50:00,100.3,100.31,100.14,100.14,3011.0,97.215,97.2247,97.0599,97.0599,3011.0
2020-10-09 12:55:00,100.16,100.19,100.02,100.19,5894.0,97.0793,97.1084,96.9436,97.1084,5894.0
2020-10-09 13:00:00,100.17,100.35,100.17,100.34,7519.0,97.089,97.2635,97.089,97.2538,7519.0
2020-10-09 13:05:00,100.29,100.54,100.29,100.54,1727.0,97.2053,97.4476,97.2053,97.4476,1727.0
2020-10-09 13:10:00,100.51,100.51,100.25,100.43,6823.0,97.4185,97.4185,97.1665,97.341,6823.0
2020-10-09 13:15:00,100.4,100.5,100.39,100.42,3855.0,97.3119,97.4089,97.3022,97.3313,3855.0
2020-10-09 13:20:00,100.45,100.48,100.32,100.38,3703.0,97.3604,97.3895,97.2344,97.2925,3703.0
2020-10-09 13:25:00,100.38,100.48,100.35,100.36,4539.0,97.2925,97.3895,97.2635,97.2732,4539.0
2020-10-09 13:30:00,100.44,100.47,100.33,100.37,4310.0,97.3507,97.3798,97.2441,97.2829,4310.0
2020-10-09 13:35:00,100.39,100.39,100.24,100.29,8838.0,97.3022,97.3022,97.1569,97.2053,8838.0
2020-10-09 13:40:00,100.34,100.44,100.24,100.31,4508.0,97.2538,97.3507,97.1569,97.2247,4508.0
2020-10-09 13:45:00,100.28,100.5,100.28,100.5,5831.0,97.1956,97.4089,97.1956,97.4089,5831.0
2020-10-09 13:50:00,100.5,100.54,100.45,100.48,6198.0,97.4089,97.4476,97.3604,97.3895,6198.0
2020-10-09 13:55:00,100.49,100.54,100.45,100.47,5203.0,97.3992,97.4476,97.3604,97.3798,5203.0
2020-10-09 14:00:00,100.48,100.51,100.4,100.49,4000.0,97.3895,97.4185,97.3119,97.3992,4000.0
2020-10-09 14:05:00,100.46,100.46,100.32,100.37,4407.0,97.3701,97.3701,97.2344,97.2829,4407.0
2020-10-09 14:10:00,100.36,100.36,100.18,100.21,6353.0,97.2732,97.2732,97.0987,97.1278,6353.0
2020-10-09 14:15:00,100.2,100.23,100.1,100.14,7907.0,97.1181,97.1472,97.0212,97.0599,7907.0
2020-10-09 14:20:00,100.15,100.25,100.1,100.14,4974.0,97.0696,97.1665,97.0212,97.0599,4974.0
2020-10-09 14:25:00,100.16,100.19,100.04,100.08,7756.0,97.0793,97.1084,96.963,97.0018,7756.0
2020-10-09 14:30:00,100.11,100.18,100.07,100.11,3914.0,97.0309,97.0987,96.9921,97.0309,3914.0
2020-10-09 14:35:00,100.13,100.15,99.88,99.92,8338.0,97.0502,97.0696,96.8079,96.8467,8338.0
2020-10-09 14:40:00,99.9,100.06,99.87,100.01,7614.0,96.8273,96.9824,96.7982,96.9339,7614.0
2020-10-09 14:45:00,99.95,99.97,99.82,99.9,7335.0,96.8758,96.8952,96.7498,96.8273,7335.0
2020-10-09 14:50:00,99.88,99.88,99.77,99.84,19770.0,96.8079,96.8079,96.7013,96.7692,19770.0
2020-10-09 14:55:00,99.86,99.86,99.75,99.77,2850.0,96.7885,96.7885,96.6819,96.7013,2850.0
2020-10-09 15:00:00,99.72,99.83,99.72,99.81,4239.0,96.6528,96.7595,96.6528,96.7401,4239.0
2020-10-09 15:05:00,99.78,99.81,99.68,99.73,4100.0,96.711,96.7401,96.6141,96.6625,4100.0
2020-10-09 15:10:00,99.71,99.79,99.71,99.76,6402.0,96.6432,96.7207,96.6432,96.6916,6402.0
2020-10-09 15:15:00,99.75,99.86,99.75,99.83,9108.0,96.6819,96.7885,96.6819,96.7595,9108.0
2020-10-09 15:20:00,99.85,99.95,99.82,99.82,8789.0,96.7788,96.8758,96.7498,96.7498,8789.0
2020-10-09 15:25:00,99.84,99.87,99.75,99.83,9006.0,96.7692,96.7982,96.6819,96.7595,9006.0
2020-10-09 15:30:00,99.84,99.88,99.62,99.66,6417.0,96.7692,96.8079,96.5559,96.5947,6417.0
2020-10-09 15:35:00,99.67,99.74,99.57,99.71,23184.0,96.6044,96.6722,96.5075,96.6432,23184.0
2020-10-09 15:40:00,99.71,99.75,99.54,99.6,18702.0,96.6432,96.6819,96.4784,96.5365,18702.0
2020-10-09 15:45:00,99.62,99.68,99.37,99.37,47711.0,96.5559,96.6141,96.3136,96.3136,47711.0
2020-10-09 15:50:00,99.35,99.58,99.26,99.55,35869.0,96.2942,96.5172,96.207,96.4881,35869.0
2020-10-09 15:55:00,99.55,99.55,99.31,99.35,109919.0,96.4881,96.4881,96.2555,96.2942,109919.0
2020-10-12 09:30:00,99.46,99.6,98.89,98.97,51447.0,96.4008,96.5365,95.8484,95.9259,51447.0
2020-10-12 09:35:00,99.04,99.44,98.84,99.35,29011.0,95.9938,96.3815,95.7999,96.2942,29011.0
2020-10-12 09:40:00,99.44,99.46,98.9,99.19,20161.0,96.3815,96.4008,95.8581,96.1391,20161.0
2020-10-12 09:45:00,99.21,99.33,98.94,99.12,8800.0,96.1585,96.2748,95.8968,96.0713,8800.0
2020-10-12 09:50:00,99.19,99.3,98.97,99.23,11486.0,96.1391,96.2458,95.9259,96.1779,11486.0
2020-10-12 09:55:00,99.25,99.49,99.19,99.49,33360.0,96.1973,96.4299,96.1391,96.4299,33360.0
2020-10-12 10:00:00,99.48,99.7,99.46,99.66,17150.0,96.4202,96.6335,96.4008,96.5947,17150.0
2020-10-12 10:05:00,99.69,99.77,99.28,99.37,15086.0,96.6238,96.7013,96.2264,96.3136,15086.0
2020-10-12 10:10:00,99.44,99.62,99.27,99.51,8251.0,96.3815,96.5559,96.2167,96.4493,8251.0
2020-10-12 10:15:00,99.55,99.58,99.21,99.54,6138.0,96.4881,96.5172,96.1585,96.4784,6138.0
2020-10-12 10:20:00,99.48,99.51,99.21,99.46,8996.0,96.4202,96.4493,96.1585,96.4008,8996.0
2020-10-12 10:25:00,99.46,99.68,99.4,99.68,11311.0,96.4008,96.6141,96.3427,96.6141,11311.0
2020-10-12 10:30:00,99.56,99.66,99.41,99.44,13951.0,96.4978,96.5947,96.3524,96.3815,13951.0
2020-10-12 10:35:00,99.49,99.49,99.15,99.27,10806.0,96.4299,96.4299,96.1004,96.2167,10806.0
2020-10-12 10:40:00,99.27,99.39,99.19,99.32,4509.0,96.2167,96.333,96.1391,96.2652,4509.0
2020-10-12 10:45:00,99.35,99.38,99.26,99.35,8370.0,96.2942,96.3233,96.207,96.2942,8370.0
2020-10-12 10:50:00,99.33,99.6,99.3,99.6,11439.0,96.2748,96.5365,96.2458,96.5365,11439.0
2020-10-12 10:55:00,99.6,99.65,99.17,99.34,7735.0,96.5365,96.585,96.1198,96.2845,7735.0
2020-10-12 11:00:00,99.36,99.64,99.36,99.63,23490.0,96.3039,96.5753,96.3039,96.5656,23490.0
2020-10-12 11:05:00,99.65,99.75,99.59,99.69,14440.0,96.585,96.6819,96.5268,96.6238,14440.0
2020-10-12 11:10:00,99.7,99.8,99.59,99.8,13505.0,96.6335,96.7304,96.5268,96.7304,13505.0
2020-10-12 11:15:00,99.8,99.85,99.7,99.77,8974.0,96.7304,96.7788,96.6335,96.7013,8974.0
2020-10-12 11:20:00,99.8,99.99,99.77,99.94,6808.0,96.7304,96.9145,96.7013,96.8661,6808.0
2020-10-12 11:25:00,99.96,100.08,99.88,99.93,15833.0,96.8855,97.0018,96.8079,96.8564,15833.0
2020-10-12 11:30:00,99.93,100.02,99.86,100.02,11285.0,96.8564,96.9436,96.7885,96.9436,11285.0
2020-10-12 11:35:00,100.03,100.03,99.83,100.0,10785.0,96.9533,96.9533,96.7595,96.9242,10785.0
2020-10-12 11:40:00,99.99,100.05,99.92,100.0,24980.0,96.9145,96.9727,96.8467,96.9242,24980.0
2020-10-12 11:45:00,100.02,100.02,99.75,99.87,18226.0,96.9436,96.9436,96.6819,96.7982,18226.0
2020-10-12 11:50:00,99.88,100.0,99.88,99.94,29192.0,96.8079,96.9242,96.8079,96.8661,29192.0
2020-10-12 11:55:00,99.9,99.99,99.89,99.89,14501.0,96.8273,96.9145,96.8176,96.8176,14501.0
2020-10-12 12:00:00,99.89,99.99,99.75,99.98,10505.0,96.8176,96.9145,96.6819,96.9048,10505.0
2020-10-12 12:05:00,99.99,100.1,99.89,100.09,38543.0,96.9145,97.0212,96.8176,97.0115,38543.0
2020-10-12 12:10:00,100.1,100.2,100.03,100.18,19270.0,97.0212,97.1181,96.9533,97.0987,19270.0
2020-10-12 12:15:00,100.2,100.29,100.14,100.19,13738.0,97.1181,97.2053,97.0599,97.1084,13738.0
2020-10-12 12:20:00,100.21,100.36,100.14,100.29,9035.0,97.1278,97.2732,97.0599,97.2053,9035.0
2020-10-12 12:25:00,100.32,100.47,100.26,100.4,24020.0,97.2344,97.3798,97.1762,97.3119,24020.0
2020-10-12 12:30:00,100.45,100.49,100.33,100.38,4466.0,97.3604,97.3992,97.2441,97.2925,4466.0
2020-10-12 12:35:00,100.32,100.37,100.24,100.3,22204.0,97.2344,97.2829,97.1569,97.215,22204.0
2020-10-12 12:40:00,100.33,100.47,100.33,100.47,19455.0,97.2441,97.3798,97.2441,97.3798,19455.0
2020-10-12 12:45:00,100.47,100.47,100.3,100.41,10073.0,97.3798,97.3798,97.215,97.3216,10073.0
2020-10-12 12:50:00,100.4,100.43,100.2,100.25,8566.0,97.3119,97.341,97.1181,97.1665,8566.0
2020-10-12 12:55:00,100.28,100.33,100.15,100.2,8548.0,97.1956,97.2441,97.0696,97.1181,8548.0
2020-10-12 13:00:00,100.2,100.2,99.92,100.05,22114.0,97.1181,97.1181,96.8467,96.9727,22114.0
2020-10-12 13:05:00,100.05,100.17,99.99,100.15,6510.0,96.9727,97.089,96.9145,97.0696,6510.0
2020-10-12 13:10:00,100.11,100.26,100.1,100.21,7785.0,97.0309,97.1762,97.0212,97.1278,7785.0
2020-10-12 13:15:00,100.27,100.45,100.19,100.42,19356.0,97.1859,97.3604,97.1084,97.3313,19356.0
2020-10-12 13:20:00,100.38,100.43,100.33,100.43,14824.0,97.2925,97.341,97.2441,97.341,14824.0
2020-10-12 13:25:00,100.4,100.57,100.36,100.51,16883.0,97.3119,97.4767,97.2732,97.4185,16883.0
2020-10-12 13:30:00,100.5,100.57,100.37,100.44,9457.0,97.4089,97.4767,97.2829,97.3507,9457.0
2020-10-12 13:35:00,100.42,100.54,100.27,100.54,21241.0,97.3313,97.4476,97.1859,97.4476,21241.0
2020-10-12 13:40:00,100.53,100.55,100.38,100.41,13262.0,97.4379,97.4573,97.2925,97.3216,13262.0
2020-10-12 13:45:00,100.46,100.55,100.44,100.51,7126.0,97.3701,97.4573,97.3507,97.4185,7126.0
2020-10-12 13:50:00,100.45,100.5,100.29,100.3,7499.0,97.3604,97.4089,97.2053,97.215,7499.0
2020-10-12 13:55:00,100.35,100.55,100.33,100.53,9133.0,97.2635,97.4573,97.2441,97.4379,9133.0
2020-10-12 14:00:00,100.55,100.79,100.51,100.7,37746.0,97.4573,97.6899,97.4185,97.6027,37746.0
2020-10-12 14:05:00,100.71,100.91,100.7,100.91,31950.0,97.6124,97.8062,97.6027,97.8062,31950.0
2020-10-12 14:10:00,100.86,101.05,100.79,100.99,27028.0,97.7578,97.9419,97.6899,97.8838,27028.0
2020-10-12 14:15:00,101.03,101.04,100.92,100.98,9382.0,97.9226,97.9322,97.8159,97.8741,9382.0
2020-10-12 14:20:00,100.92,101.08,100.81,100.99,15428.0,97.8159,97.971,97.7093,97.8838,15428.0
2020-10-12 14:25:00,100.99,101.07,100.9,101.03,38866.0,97.8838,97.9613,97.7966,97.9226,38866.0
2020-10-12 14:30:00,101.03,101.11,100.99,100.99,10936.0,97.9226,98.0001,97.8838,97.8838,10936.0
2020-10-12 14:35:00,100.95,101.07,100.9,101.01,16000.0,97.845,97.9613,97.7966,97.9032,16000.0
2020-10-12 14:40:00,101.02,101.09,100.74,100.98,12957.0,97.9129,97.9807,97.6415,97.8741,12957.0
2020-10-12 14:45:00,100.97,100.99,100.78,100.89,38011.0,97.8644,97.8838,97.6802,97.7869,38011.0
2020-10-12 14:50:00,100.89,101.05,100.82,100.83,13555.0,97.7869,97.9419,97.719,97.7287,13555.0
2020-10-12 14:55:00,100.89,100.89,100.69,100.81,16159.0,97.7869,97.7869,97.593,97.7093,16159.0
2020-10-12 15:00:00,100.83,100.9,100.66,100.8,14226.0,97.7287,97.7966,97.5639,97.6996,14226.0
2020-10-12 15:05:00,100.83,100.96,100.77,100.84,42793.0,97.7287,97.8547,97.6706,97.7384,42793.0
2020-10-12 15:10:00,100.91,100.91,100.69,100.79,8575.0,97.8062,97.8062,97.593,97.6899,8575.0
2020-10-12 15:15:00,100.8,100.92,100.78,100.92,23882.0,97.6996,97.8159,97.6802,97.8159,23882.0
2020-10-12 15:20:00,100.93,100.97,100.9,100.95,16395.0,97.8256,97.8644,97.7966,97.845,16395.0
2020-10-12 15:25:00,100.95,100.98,100.79,100.82,8675.0,97.845,97.8741,97.6899,97.719,8675.0
2020-10-12 15:30:00,100.79,100.8,100.53,100.64,14536.0,97.6899,97.6996,97.4379,97.5445,14536.0
2020-10-12 15:35:00,100.64,100.72,100.58,100.62,10934.0,97.5445,97.6221,97.4864,97.5252,10934.0
2020-10-12 15:40:00,100.59,100.66,100.54,100.61,16862.0,97.4961,97.5639,97.4476,97.5155,16862.0
2020-10-12 15:45:00,100.6,100.66,100.39,100.41,22668.0,97.5058,97.5639,97.3022,97.3216,22668.0
2020-10-12 15:50:00,100.38,100.76,100.38,100.72,40177.0,97.2925,97.6609,97.2925,97.6221,40177.0
2020-10-12 15:55:00,100.74,100.86,100.67,100.68,83369.0,97.6415,97.7578,97.5736,97.5833,83369.0
2020-10-13 09:30:00,99.42,99.53,98.76,99.28,137856.0,96.3621,96.4687,95.7224,96.2264,137856.0
2020-10-13 09:35:00,99.27,99.51,98.86,99.3,52189.0,96.2167,96.4493,95.8193,96.2458,52189.0
2020-10-13 09:40:00,99.36,99.36,98.48,98.65,28136.0,96.3039,96.3039,95.451,95.6158,28136.0
2020-10-13 09:45:00,98.54,98.72,98.12,98.67,17955.0,95.5091,95.6836,95.1021,95.6351,17955.0
2020-10-13 09:50:00,98.7,98.96,98.07,98.18,47359.0,95.6642,95.9162,95.0536,95.1602,47359.0
2020-10-13 09:55:00,98.11,98.67,97.91,98.43,59969.0,95.0924,95.6351,94.8985,95.4025,59969.0
2020-10-13 10:00:00,98.41,98.5,98.19,98.44,73692.0,95.3831,95.4704,95.1699,95.4122,73692.0
2020-10-13 10:05:00,98.44,98.5,97.93,98.12,37523.0,95.4122,95.4704,94.9179,95.1021,37523.0
2020-10-13 10:10:00,98.11,98.55,98.05,98.55,23449.0,95.0924,95.5188,95.0342,95.5188,23449.0
2020-10-13 10:15:00,98.51,98.9,98.43,98.51,33593.0,95.4801,95.8581,95.4025,95.4801,33593.0
2020-10-13 10:20:00,98.45,98.73,98.29,98.61,60252.0,95.4219,95.6933,95.2668,95.577,60252.0
2020-10-13 10:25:00,98.64,98.77,98.49,98.64,17277.0,95.6061,95.7321,95.4607,95.6061,17277.0
2020-10-13 10:30:00,98.57,98.62,98.25,98.5,16971.0,95.5382,95.5867,95.2281,95.4704,16971.0
2020-10-13 10:35:00,98.5,98.81,98.38,98.81,24088.0,95.4704,95.7708,95.3541,95.7708,24088.0
2020-10-13 10:40:00,98.77,98.86,98.54,98.59,18906.0,95.7321,95.8193,95.5091,95.5576,18906.0
2020-10-13 10:45:00,98.63,98.78,98.53,98.64,12866.0,95.5964,95.7418,95.4994,95.6061,12866.0
2020-10-13 10:50:00,98.63,98.77,98.52,98.77,16554.0,95.5964,95.7321,95.4898,95.7321,16554.0
2020-10-13 10:55:00,98.68,99.14,98.68,99.0,22390.0,95.6448,96.0907,95.6448,95.955,22390.0
2020-10-13 11:00:00,99.11,99.11,98.98,99.08,6309.0,96.0616,96.0616,95.9356,96.0325,6309.0
2020-10-13 11:05:00,99.06,99.45,98.98,99.29,24835.0,96.0131,96.3912,95.9356,96.2361,24835.0
2020-10-13 11:10:00,99.29,99.43,99.24,99.38,23990.0,96.2361,96.3718,96.1876,96.3233,23990.0
2020-10-13 11:15:00,99.32,99.35,98.95,99.0,34522.0,96.2652,96.2942,95.9065,95.955,34522.0
2020-10-13 11:20:00,98.92,99.03,98.88,99.02,17091.0,95.8775,95.9841,95.8387,95.9744,17091.0
2020-10-13 11:25:00,99.01,99.03,98.62,98.62,7650.0,95.9647,95.9841,95.5867,95.5867,7650.0
2020-10-13 11:30:00,98.67,98.71,98.55,98.55,7432.0,95.6351,95.6739,95.5188,95.5188,7432.0
2020-10-13 11:35:00,98.62,98.63,98.34,98.35,18420.0,95.5867,95.5964,95.3153,95.325,18420.0
2020-10-13 11:40:00,98.34,98.41,98.15,98.28,11082.0,95.3153,95.3831,95.1311,95.2571,11082.0
2020-10-13 11:45:00,98.34,98.35,98.18,98.29,3295.0,95.3153,95.325,95.1602,95.2668,3295.0
2020-10-13 11:50:00,98.27,98.39,98.2,98.21,5390.0,95.2474,95.3638,95.1796,95.1893,5390.0
2020-10-13 11:55:00,98.26,98.28,97.96,97.96,12662.0,95.2378,95.2571,94.947,94.947,12662.0
2020-10-13 12:00:00,97.97,98.04,97.61,97.83,40502.0,94.9567,95.0245,94.6077,94.821,40502.0
2020-10-13 12:05:00,97.86,97.93,97.7,97.79,12590.0,94.8501,94.9179,94.695,94.7822,12590.0
2020-10-13 12:10:00,97.75,97.78,97.17,97.28,45984.0,94.7434,94.7725,94.1813,94.2879,45984.0
2020-10-13 12:15:00,97.21,97.41,96.91,96.91,35138.0,94.22,94.4139,93.9293,93.9293,35138.0
2020-10-13 12:20:00,96.91,97.6,96.91,97.54,22469.0,93.9293,94.5981,93.9293,94.5399,22469.0
2020-10-13 12:25:00,97.53,97.73,97.4,97.72,9869.0,94.5302,94.7241,94.4042,94.7144,9869.0
2020-10-13 12:30:00,97.66,97.8,97.53,97.54,13657.0,94.6562,94.7919,94.5302,94.5399,13657.0
2020-10-13 12:35:00,97.53,97.8,97.5,97.8,5515.0,94.5302,94.7919,94.5011,94.7919,5515.0
2020-10-13 12:40:00,97.81,98.15,97.81,98.15,22997.0,94.8016,95.1311,94.8016,95.1311,22997.0
2020-10-13 12:45:00,98.13,98.46,98.13,98.45,17555.0,95.1118,95.4316,95.1118,95.4219,17555.0
2020-10-13 12:50:00,98.46,98.7,98.39,98.65,31844.0,95.4316,95.6642,95.3638,95.6158,31844.0
2020-10-13 12:55:00,98.67,98.94,98.64,98.88,41604.0,95.6351,95.8968,95.6061,95.8387,41604.0
2020-10-13 13:00:00,98.88,98.92,98.54,98.69,57523.0,95.8387,95.8775,95.5091,95.6545,57523.0
2020-10-13 13:05:00,98.7,98.74,98.11,98.15,12389.0,95.6642,95.703,95.0924,95.1311,12389.0
2020-10-13 13:10:00,98.15,98.38,98.05,98.2,13694.0,95.1311,95.3541,95.0342,95.1796,13694.0
2020-10-13 13:15:00,98.2,98.49,98.19,98.39,19543.0,95.1796,95.4607,95.1699,95.3638,19543.0
2020-10-13 13:20:00,98.38,98.57,98.27,98.27,8299.0,95.3541,95.5382,95.2474,95.2474,8299.0
2020-10-13 13:25:00,98.22,98.49,98.22,98.46,8481.0,95.199,95.4607,95.199,95.4316,8481.0
2020-10-13 13:30:00,98.4,98.54,98.4,98.5,3161.0,95.3734,95.5091,95.3734,95.4704,3161.0
2020-10-13 13:35:00,98.55,98.66,98.44,98.63,7684.0,95.5188,95.6255,95.4122,95.5964,7684.0
2020-10-13 13:40:00,98.67,98.86,98.64,98.78,14712.0,95.6351,95.8193,95.6061,95.7418,14712.0
2020-10-13 13:45:00,98.8,98.87,98.76,98.77,4866.0,95.7611,95.829,95.7224,95.7321,4866.0
2020-10-13 13:50:00,98.77,98.79,98.63,98.74,5802.0,95.7321,95.7515,95.5964,95.703,5802.0
2020-10-13 13:55:00,98.74,98.74,98.47,98.56,3177.0,95.703,95.703,95.4413,95.5285,3177.0
2020-10-13 14:00:00,98.56,98.61,98.4,98.59,7012.0,95.5285,95.577,95.3734,95.5576,7012.0
2020-10-13 14:05:00,98.55,98.71,98.5,98.71,7600.0,95.5188,95.6739,95.4704,95.6739,7600.0
2020-10-13 14:10:00,98.69,99.01,98.68,98.97,17104.0,95.6545,95.9647,95.6448,95.9259,17104.0
2020-10-13 14:15:00,98.9,99.01,98.89,98.95,19689.0,95.8581,95.9647,95.8484,95.9065,19689.0
2020-10-13 14:20:00,98.95,99.01,98.83,99.0,39503.0,95.9065,95.9647,95.7902,95.955,39503.0
2020-10-13 14:25:00,98.99,99.01,98.67,98.67,27103.0,95.9453,95.9647,95.6351,95.6351,27103.0
2020-10-13 14:30:00,98.67,98.67,97.92,98.39,71040.0,95.6351,95.6351,94.9082,95.3638,71040.0
2020-10-13 14:35:00,98.31,98.34,98.08,98.31,6490.0,95.2862,95.3153,95.0633,95.2862,6490.0
2020-10-13 14:40:00,98.3,98.35,98.12,98.28,6090.0,95.2765,95.325,95.1021,95.2571,6090.0
2020-10-13 14:45:00,98.28,98.38,98.1,98.18,7844.0,95.2571,95.3541,95.0827,95.1602,7844.0
2020-10-13 14:50:00,98.23,98.29,98.05,98.06,9719.0,95.2087,95.2668,95.0342,95.0439,9719.0
2020-10-13 14:55:00,98.11,98.31,98.11,98.13,12816.0,95.0924,95.2862,95.0924,95.1118,12816.0
2020-10-13 15:00:00,98.07,98.3,98.06,98.3,10213.0,95.0536,95.2765,95.0439,95.2765,10213.0
2020-10-13 15:05:00,98.24,98.28,98.19,98.25,8341.0,95.2184,95.2571,95.1699,95.2281,8341.0
2020-10-13 15:10:00,98.24,98.36,98.18,98.2,15336.0,95.2184,95.3347,95.1602,95.1796,15336.0
2020-10-13 15:15:00,98.19,98.46,98.16,98.36,10484.0,95.1699,95.4316,95.1408,95.3347,10484.0
2020-10-13 15:20:00,98.36,98.63,98.33,98.54,17996.0,95.3347,95.5964,95.3056,95.5091,17996.0
2020-10-13 15:25:00,98.47,98.5,98.27,98.32,7705.0,95.4413,95.4704,95.2474,95.2959,7705.0
2020-10-13 15:30:00,98.37,98.47,98.32,98.38,13877.0,95.3444,95.4413,95.2959,95.3541,13877.0
2020-10-13 15:35:00,98.43,98.45,98.26,98.35,12977.0,95.4025,95.4219,95.2378,95.325,12977.0
2020-10-13 15:40:00,98.36,98.54,98.36,98.45,13114.0,95.3347,95.5091,95.3347,95.4219,13114.0
2020-10-13 15:45:00,98.47,98.55,98.26,98.26,18613.0,95.4413,95.5188,95.2378,95.2378,18613.0
2020-10-13 15:50:00,98.32,98.56,98.28,98.51,52165.0,95.2959,95.5285,95.2571,95.4801,52165.0
2020-10-13 15:55:00,98.53,98.54,98.2,98.28,102555.0,95.4994,95.5091,95.1796,95.2571,102555.0
2020-10-14 09:30:00,98.51,99.13,98.49,98.89,57563.0,95.4801,96.081,95.4607,95.8484,57563.0
2020-10-14 09:35:00,98.95,99.2,98.5,98.55,26450.0,95.9065,96.1488,95.4704,95.5188,26450.0
2020-10-14 09:40:00,98.56,98.56,98.17,98.17,39391.0,95.5285,95.5285,95.1505,95.1505,39391.0
2020-10-14 09:45:00,98.18,98.34,98.01,98.26,30437.0,95.1602,95.3153,94.9954,95.2378,30437.0
2020-10-14 09:50:00,98.2,98.26,97.53,97.53,34718.0,95.1796,95.2378,94.5302,94.5302,34718.0
2020-10-14 09:55:00,97.51,98.0,97.45,97.81,41082.0,94.5108,94.9858,94.4527,94.8016,41082.0
2020-10-14 10:00:00,97.84,97.92,97.59,97.6,26613.0,94.8307,94.9082,94.5884,94.5981,26613.0
2020-10-14 10:05:00,97.6,97.6,96.94,97.03,77521.0,94.5981,94.5981,93.9584,94.0456,77521.0
2020-10-14 10:10:00,96.99,97.1,96.8,96.95,52635.0,94.0068,94.1134,93.8227,93.968,52635.0
2020-10-14 10:15:00,96.95,97.0,96.65,96.93,42915.0,93.968,94.0165,93.6773,93.9487,42915.0
2020-10-14 10:20:00,96.88,97.35,96.87,97.35,15231.0,93.9002,94.3557,93.8905,94.3557,15231.0
2020-10-14 10:25:00,97.37,97.37,96.8,96.85,27451.0,94.3751,94.3751,93.8227,93.8711,27451.0
2020-10-14 10:30:00,96.91,96.96,96.65,96.78,48878.0,93.9293,93.9777,93.6773,93.8033,48878.0
2020-10-14 10:35:00,96.75,97.21,96.73,97.08,32834.0,93.7742,94.22,93.7548,94.094,32834.0
2020-10-14 10:40:00,96.97,97.01,96.7,96.77,17869.0,93.9874,94.0262,93.7257,93.7936,17869.0
2020-10-14 10:45:00,96.8,96.95,96.67,96.68,20103.0,93.8227,93.968,93.6967,93.7064,20103.0
2020-10-14 10:50:00,96.72,96.86,96.58,96.77,19649.0,93.7451,93.8808,93.6094,93.7936,19649.0
2020-10-14 10:55:00,96.84,97.11,96.83,97.11,33012.0,93.8614,94.1231,93.8517,94.1231,33012.0
2020-10-14 11:00:00,97.15,97.16,96.9,97.04,7814.0,94.1619,94.1716,93.9196,94.0553,7814.0
2020-10-14 11:05:00,97.04,97.23,96.96,97.14,16271.0,94.0553,94.2394,93.9777,94.1522,16271.0
2020-10-14 11:10:00,97.19,97.37,97.11,97.14,25121.0,94.2007,94.3751,94.1231,94.1522,25121.0
2020-10-14 11:15:00,97.15,97.25,97.04,97.19,80538.0,94.1619,94.2588,94.0553,94.2007,80538.0
2020-10-14 11:20:00,97.18,97.56,97.11,97.44,62534.0,94.191,94.5593,94.1231,94.443,62534.0
2020-10-14 11:25:00,97.41,97.41,97.09,97.18,34973.0,94.4139,94.4139,94.1037,94.191,34973.0
2020-10-14 11:30:00,97.18,97.25,97.06,97.11,40073.0,94.191,94.2588,94.0747,94.1231,40073.0
2020-10-14 11:35:00,97.13,97.25,97.08,97.25,9285.0,94.1425,94.2588,94.094,94.2588,9285.0
2020-10-14 11:40:00,97.27,97.3,97.07,97.1,15024.0,94.2782,94.3073,94.0844,94.1134,15024.0
2020-10-14 11:45:00,97.08,97.09,96.66,96.78,8569.0,94.094,94.1037,93.687,93.8033,8569.0
2020-10-14 11:50:00,96.76,96.83,96.57,96.57,14485.0,93.7839,93.8517,93.5997,93.5997,14485.0
2020-10-14 11:55:00,96.64,96.87,96.56,96.71,7427.0,93.6676,93.8905,93.59,93.7354,7427.0
2020-10-14 12:00:00,96.77,97.12,96.76,97.12,9179.0,93.7936,94.1328,93.7839,94.1328,9179.0
2020-10-14 12:05:00,97.06,97.15,96.98,97.1,7434.0,94.0747,94.1619,93.9971,94.1134,7434.0
2020-10-14 12:10:00,97.04,97.06,96.8,96.97,5382.0,94.0553,94.0747,93.8227,93.9874,5382.0
2020-10-14 12:15:00,96.97,96.97,96.59,96.64,8854.0,93.9874,93.9874,93.6191,93.6676,8854.0
2020-10-14 12:20:00,96.62,96.75,96.58,96.72,6283.0,93.6482,93.7742,93.6094,93.7451,6283.0
2020-10-14 12:25:00,96.67,96.9,96.67,96.9,5764.0,93.6967,93.9196,93.6967,93.9196,5764.0
2020-10-14 12:30:00,96.83,96.96,96.79,96.87,7077.0,93.8517,93.9777,93.813,93.8905,7077.0
2020-10-14 12:35:00,96.82,96.82,96.59,96.69,5238.0,93.842,93.842,93.6191,93.716,5238.0
2020-10-14 12:40:00,96.8,96.99,96.77,96.95,5739.0,93.8227,94.0068,93.7936,93.968,5739.0
2020-10-14 12:45:00,96.93,97.08,96.9,97.08,13428.0,93.9487,94.094,93.9196,94.094,13428.0
2020-10-14 12:50:00,97.09,97.26,97.09,97.24,4418.0,94.1037,94.2685,94.1037,94.2491,4418.0
2020-10-14 12:55:00,97.23,97.39,97.16,97.23,13680.0,94.2394,94.3945,94.1716,94.2394,13680.0
2020-10-14 13:00:00,97.19,97.59,97.18,97.57,9197.0,94.2007,94.5884,94.191,94.569,9197.0
2020-10-14 13:05:00,97.59,97.61,97.44,97.52,9561.0,94.5884,94.6077,94.443,94.5205,9561.0
2020-10-14 13:10:00,97.57,97.61,97.41,97.43,7567.0,94.569,94.6077,94.4139,94.4333,7567.0
2020-10-14 13:15:00,97.48,97.58,97.33,97.55,15407.0,94.4817,94.5787,94.3364,94.5496,15407.0
2020-10-14 13:20:00,97.57,97.85,97.53,97.83,11556.0,94.569,94.8404,94.5302,94.821,11556.0
2020-10-14 13:25:00,97.87,97.91,97.58,97.58,28014.0,94.8597,94.8985,94.5787,94.5787,28014.0
2020-10-14 13:30:00,97.57,97.7,97.43,97.49,13984.0,94.569,94.695,94.4333,94.4914,13984.0
2020-10-14 13:35:00,97.49,97.71,97.44,97.65,36678.0,94.4914,94.7047,94.443,94.6465,36678.0
2020-10-14 13:40:00,97.59,97.61,97.47,97.48,5564.0,94.5884,94.6077,94.4721,94.4817,5564.0
2020-10-14 13:45:00,97.51,97.6,97.41,97.47,4864.0,94.5108,94.5981,94.4139,94.4721,4864.0
2020-10-14 13:50:00,97.52,97.54,97.37,97.54,5215.0,94.5205,94.5399,94.3751,94.5399,5215.0
2020-10-14 13:55:00,97.53,97.54,97.39,97.43,7499.0,94.5302,94.5399,94.3945,94.4333,7499.0
2020-10-14 14:00:00,97.42,97.5,97.36,97.5,5700.0,94.4236,94.5011,94.3654,94.5011,5700.0
2020-10-14 14:05:00,97.45,97.64,97.42,97.51,5353.0,94.4527,94.6368,94.4236,94.5108,5353.0
2020-10-14 14:10:00,97.49,97.53,97.43,97.48,6142.0,94.4914,94.5302,94.4333,94.4817,6142.0
2020-10-14 14:15:00,97.5,97.53,97.42,97.5,3883.0,94.5011,94.5302,94.4236,94.5011,3883.0
2020-10-14 14:20:00,97.5,97.5,97.18,97.22,9717.0,94.5011,94.5011,94.191,94.2297,9717.0
2020-10-14 14:25:00,97.22,97.23,97.06,97.08,45652.0,94.2297,94.2394,94.0747,94.094,45652.0
2020-10-14 14:30:00,97.08,97.27,97.0,97.0,59742.0,94.094,94.2782,94.0165,94.0165,59742.0
2020-10-14 14:35:00,97.06,97.21,96.99,97.13,12798.0,94.0747,94.22,94.0068,94.1425,12798.0
2020-10-14 14:40:00,97.1,97.29,97.09,97.22,10308.0,94.1134,94.2976,94.1037,94.2297,10308.0
2020-10-14 14:45:00,97.2,97.35,97.14,97.35,6262.0,94.2104,94.3557,94.1522,94.3557,6262.0
2020-10-14 14:50:00,97.3,97.33,97.22,97.27,3897.0,94.3073,94.3364,94.2297,94.2782,3897.0
2020-10-14 14:55:00,97.27,97.36,97.21,97.25,6446.0,94.2782,94.3654,94.22,94.2588,6446.0
2020-10-14 15:00:00,97.24,97.37,97.16,97.32,7486.0,94.2491,94.3751,94.1716,94.3267,7486.0
2020-10-14 15:05:00,97.32,97.54,97.32,97.37,7811.0,94.3267,94.5399,94.3267,94.3751,7811.0
2020-10-14 15:10:00,97.41,97.52,97.36,97.49,12365.0,94.4139,94.5205,94.3654,94.4914,12365.0
2020-10-14 15:15:00,97.48,97.48,97.35,97.42,7416.0,94.4817,94.4817,94.3557,94.4236,7416.0
2020-10-14 15:20:00,97.39,97.52,97.39,97.47,7438.0,94.3945,94.5205,94.3945,94.4721,7438.0
2020-10-14 15:25:00,97.45,97.47,97.32,97.43,7920.0,94.4527,94.4721,94.3267,94.4333,7920.0
2020-10-14 15:30:00,97.43,97.57,97.4,97.57,18410.0,94.4333,94.569,94.4042,94.569,18410.0
2020-10-14 15:35:00,97.57,97.57,97.47,97.48,14974.0,94.569,94.569,94.4721,94.4817,14974.0
2020-10-14 15:40:00,97.5,97.52,97.36,97.36,11948.0,94.5011,94.5205,94.3654,94.3654,11948.0
2020-10-14 15:45:00,97.34,97.36,97.11,97.25,32863.0,94.3461,94.3654,94.1231,94.2588,32863.0
2020-10-14 15:50:00,97.24,97.46,97.18,97.25,46954.0,94.2491,94.4624,94.191,94.2588,46954.0
2020-10-14 15:55:00,97.26,97.29,96.94,97.01,84863.0,94.2685,94.2976,93.9584,94.0262,84863.0
2020-10-15 09:30:00,96.29,96.29,95.46,95.88,58494.0,93.3283,93.3283,92.5239,92.931,58494.0
2020-10-15 09:35:00,95.99,96.21,95.92,96.01,13052.0,93.0376,93.2508,92.9697,93.057,13052.0
2020-10-15 09:40:00,96.03,96.19,95.24,95.59,15935.0,93.0763,93.2314,92.3106,92.6499,15935.0
2020-10-15 09:45:00,95.61,95.61,94.77,95.0,52369.0,92.6693,92.6693,91.8551,92.078,52369.0
2020-10-15 09:50:00,94.93,95.56,94.92,95.48,40554.0,92.0102,92.6208,92.0005,92.5433,40554.0
2020-10-15 09:55:00,95.49,95.81,95.09,95.54,36574.0,92.553,92.8631,92.1653,92.6014,36574.0
2020-10-15 10:00:00,95.51,95.9,95.44,95.65,14796.0,92.5723,92.9503,92.5045,92.708,14796.0
2020-10-15 10:05:00,95.73,95.73,95.25,95.26,20091.0,92.7856,92.7856,92.3203,92.33,20091.0
2020-10-15 10:10:00,95.27,95.85,95.27,95.77,14578.0,92.3397,92.9019,92.3397,92.8243,14578.0
2020-10-15 10:15:00,95.83,96.05,95.8,95.92,11506.0,92.8825,93.0957,92.8534,92.9697,11506.0
2020-10-15 10:20:00,95.93,96.11,95.74,95.94,21941.0,92.9794,93.1539,92.7953,92.9891,21941.0
2020-10-15 10:25:00,95.94,95.99,95.74,95.79,7182.0,92.9891,93.0376,92.7953,92.8437,7182.0
2020-10-15 10:30:00,95.79,95.98,95.73,95.85,5245.0,92.8437,93.0279,92.7856,92.9019,5245.0
2020-10-15 10:35:00,95.94,96.39,95.94,96.16,18332.0,92.9891,93.4253,92.9891,93.2023,18332.0
2020-10-15 10:40:00,96.25,96.36,95.9,96.15,35931.0,93.2896,93.3962,92.9503,93.1927,35931.0
2020-10-15 10:45:00,96.16,96.22,95.98,95.98,8196.0,93.2023,93.2605,93.0279,93.0279,8196.0
2020-10-15 10:50:00,96.02,96.09,95.74,95.74,5548.0,93.0667,93.1345,92.7953,92.7953,5548.0
2020-10-15 10:55:00,95.77,95.89,95.43,95.86,23653.0,92.8243,92.9406,92.4948,92.9116,23653.0
2020-10-15 11:00:00,95.86,96.04,95.62,95.79,7757.0,92.9116,93.086,92.679,92.8437,7757.0
2020-10-15 11:05:00,95.83,96.05,95.77,95.8,5706.0,92.8825,93.0957,92.8243,92.8534,5706.0
2020-10-15 11:10:00,95.77,95.93,95.73,95.82,5689.0,92.8243,92.9794,92.7856,92.8728,5689.0
2020-10-15 11:15:00,95.82,96.14,95.74,96.14,4778.0,92.8728,93.183,92.7953,93.183,4778.0
2020-10-15 11:20:00,96.1,96.36,96.08,96.17,8455.0,93.1442,93.3962,93.1248,93.212,8455.0
2020-10-15 11:25:00,96.19,96.19,95.79,95.8,8438.0,93.2314,93.2314,92.8437,92.8534,8438.0
2020-10-15 11:30:00,95.84,96.09,95.71,96.01,9240.0,92.8922,93.1345,92.7662,93.057,9240.0
2020-10-15 11:35:00,96.04,96.24,95.86,96.24,6103.0,93.086,93.2799,92.9116,93.2799,6103.0
2020-10-15 11:40:00,96.2,96.26,96.0,96.05,3934.0,93.2411,93.2993,93.0473,93.0957,3934.0
2020-10-15 11:45:00,96.09,96.23,96.06,96.06,3850.0,93.1345,93.2702,93.1054,93.1054,3850.0
2020-10-15 11:50:00,96.09,96.25,95.95,96.2,8188.0,93.1345,93.2896,92.9988,93.2411,8188.0
2020-10-15 11:55:00,96.2,96.26,95.92,95.97,7129.0,93.2411,93.2993,92.9697,93.0182,7129.0
2020-10-15 12:00:00,95.92,96.15,95.92,96.05,8565.0,92.9697,93.1927,92.9697,93.0957,8565.0
2020-10-15 12:05:00,96.05,96.17,95.98,95.98,5018.0,93.0957,93.212,93.0279,93.0279,5018.0
2020-10-15 12:10:00,95.99,96.04,95.8,95.86,10383.0,93.0376,93.086,92.8534,92.9116,10383.0
2020-10-15 12:15:00,95.87,96.05,95.8,95.92,4826.0,92.9213,93.0957,92.8534,92.9697,4826.0
2020-10-15 12:20:00,95.87,95.93,95.56,95.62,13734.0,92.9213,92.9794,92.6208,92.679,13734.0
2020-10-15 12:25:00,95.62,95.63,95.44,95.51,7456.0,92.679,92.6886,92.5045,92.5723,7456.0
2020-10-15 12:30:00,95.49,95.69,95.43,95.44,26614.0,92.553,92.7468,92.4948,92.5045,26614.0
2020-10-15 12:35:00,95.44,95.52,95.43,95.46,9140.0,92.5045,92.582,92.4948,92.5239,9140.0
2020-10-15 12:40:00,95.43,95.6,95.42,95.49,10247.0,92.4948,92.6596,92.4851,92.553,10247.0
2020-10-15 12:45:00,95.46,95.52,95.37,95.45,10567.0,92.5239,92.582,92.4366,92.5142,10567.0
2020-10-15 12:50:00,95.44,95.58,95.39,95.5,8939.0,92.5045,92.6402,92.456,92.5626,8939.0
2020-10-15 12:55:00,95.54,95.58,95.32,95.34,9276.0,92.6014,92.6402,92.3882,92.4076,9276.0
2020-10-15 13:00:00,95.34,95.36,95.1,95.17,12966.0,92.4076,92.427,92.1749,92.2428,12966.0
2020-10-15 13:05:00,95.18,95.35,95.1,95.33,32229.0,92.2525,92.4173,92.1749,92.3979,32229.0
2020-10-15 13:10:00,95.38,95.74,95.38,95.65,15465.0,92.4463,92.7953,92.4463,92.708,15465.0
2020-10-15 13:15:00,95.64,95.67,95.46,95.54,10276.0,92.6983,92.7274,92.5239,92.6014,10276.0
2020-10-15 13:20:00,95.51,95.72,95.5,95.67,14196.0,92.5723,92.7759,92.5626,92.7274,14196.0
2020-10-15 13:25:00,95.69,95.86,95.63,95.77,10872.0,92.7468,92.9116,92.6886,92.8243,10872.0
2020-10-15 13:30:00,95.77,95.77,95.58,95.6,5608.0,92.8243,92.8243,92.6402,92.6596,5608.0
2020-10-15 13:35:00,95.62,95.83,95.58,95.58,22195.0,92.679,92.8825,92.6402,92.6402,22195.0
2020-10-15 13:40:00,95.57,95.86,95.57,95.86,17603.0,92.6305,92.9116,92.6305,92.9116,17603.0
2020-10-15 13:45:00,95.9,96.03,95.83,95.89,8021.0,92.9503,93.0763,92.8825,92.9406,8021.0
2020-10-15 13:50:00,95.87,95.9,95.75,95.76,9976.0,92.9213,92.9503,92.805,92.8146,9976.0
2020-10-15 13:55:00,95.76,95.76,95.63,95.68,5888.0,92.8146,92.8146,92.6886,92.7371,5888.0
2020-10-15 14:00:00,95.68,95.78,95.66,95.78,6939.0,92.7371,92.834,92.7177,92.834,6939.0
2020-10-15 14:05:00,95.8,95.82,95.77,95.78,3810.0,92.8534,92.8728,92.8243,92.834,3810.0
2020-10-15 14:10:00,95.75,95.85,95.65,95.85,17247.0,92.805,92.9019,92.708,92.9019,17247.0
2020-10-15 14:15:00,95.87,95.97,95.84,95.87,3601.0,92.9213,93.0182,92.8922,92.9213,3601.0
2020-10-15 14:20:00,95.86,95.99,95.86,95.94,7102.0,92.9116,93.0376,92.9116,92.9891,7102.0
2020-10-15 14:25:00,95.94,96.01,95.9,95.97,12129.0,92.9891,93.057,92.9503,93.0182,12129.0
2020-10-15 14:30:00,95.96,96.14,95.96,96.01,10888.0,93.0085,93.183,93.0085,93.057,10888.0
2020-10-15 14:35:00,96.02,96.11,95.97,95.97,18329.0,93.0667,93.1539,93.0182,93.0182,18329.0
2020-10-15 14:40:00,95.99,96.06,95.9,95.91,14915.0,93.0376,93.1054,92.9503,92.96,14915.0
2020-10-15 14:45:00,95.94,95.94,95.75,95.84,13695.0,92.9891,92.9891,92.805,92.8922,13695.0
2020-10-15 14:50:00,95.84,96.07,95.78,95.91,15281.0,92.8922,93.1151,92.834,92.96,15281.0
2020-10-15 14:55:00,95.93,96.02,95.93,96.02,9099.0,92.9794,93.0667,92.9794,93.0667,9099.0
2020-10-15 15:00:00,95.99,96.26,95.98,96.13,22649.0,93.0376,93.2993,93.0279,93.1733,22649.0
2020-10-15 15:05:00,96.14,96.34,96.13,96.27,12447.0,93.183,93.3768,93.1733,93.309,12447.0
2020-10-15 15:10:00,96.28,96.65,96.28,96.53,28940.0,93.3187,93.6773,93.3187,93.561,28940.0
2020-10-15 15:15:00,96.49,96.65,96.33,96.64,18567.0,93.5222,93.6773,93.3671,93.6676,18567.0
2020-10-15 15:20:00,96.59,96.69,96.56,96.69,15159.0,93.6191,93.716,93.59,93.716,15159.0
2020-10-15 15:25:00,96.72,97.03,96.71,97.01,23017.0,93.7451,94.0456,93.7354,94.0262,23017.0
2020-10-15 15:30:00,97.02,97.23,97.02,97.09,28650.0,94.0359,94.2394,94.0359,94.1037,28650.0
2020-10-15 15:35:00,97.07,97.24,97.05,97.14,22564.0,94.0844,94.2491,94.065,94.1522,22564.0
2020-10-15 15:40:00,97.14,97.29,97.08,97.08,17553.0,94.1522,94.2976,94.094,94.094,17553.0
2020-10-15 15:45:00,97.09,97.11,96.65,96.65,24109.0,94.1037,94.1231,93.6773,93.6773,24109.0
2020-10-15 15:50:00,96.61,97.02,96.61,97.0,36947.0,93.6385,94.0359,93.6385,94.0165,36947.0
2020-10-15 15:55:00,96.99,97.2,96.97,97.08,105888.0,94.0068,94.2104,93.9874,94.094,105888.0
2020-10-16 09:30:00,97.33,98.37,96.8,98.19,72611.0,94.3364,95.3444,93.8227,95.1699,72611.0
2020-10-16 09:35:00,98.1,98.23,97.5,98.1,54730.0,95.0827,95.2087,94.5011,95.0827,54730.0
2020-10-16 09:40:00,98.16,98.38,98.04,98.11,29995.0,95.1408,95.3541,95.0245,95.0924,29995.0
2020-10-16 09:45:00,98.16,98.34,97.99,97.99,27231.0,95.1408,95.3153,94.9761,94.9761,27231.0
2020-10-16 09:50:00,97.94,97.94,97.49,97.77,16396.0,94.9276,94.9276,94.4914,94.7628,16396.0
2020-10-16 09:55:00,97.77,98.2,97.68,98.07,15079.0,94.7628,95.1796,94.6756,95.0536,15079.0
2020-10-16 10:00:00,98.08,98.45,98.04,98.3,14372.0,95.0633,95.4219,95.0245,95.2765,14372.0
2020-10-16 10:05:00,98.3,98.37,97.86,97.86,14873.0,95.2765,95.3444,94.8501,94.8501,14873.0
2020-10-16 10:10:00,97.9,98.3,97.9,98.25,31789.0,94.8888,95.2765,94.8888,95.2281,31789.0
2020-10-16 10:15:00,98.25,98.55,98.18,98.29,64179.0,95.2281,95.5188,95.1602,95.2668,64179.0
2020-10-16 10:20:00,98.29,98.31,98.13,98.19,12502.0,95.2668,95.2862,95.1118,95.1699,12502.0
2020-10-16 10:25:00,98.18,98.4,98.13,98.34,6583.0,95.1602,95.3734,95.1118,95.3153,6583.0
2020-10-16 10:30:00,98.36,98.48,98.3,98.41,24440.0,95.3347,95.451,95.2765,95.3831,24440.0
2020-10-16 10:35:00,98.31,98.39,98.13,98.16,10069.0,95.2862,95.3638,95.1118,95.1408,10069.0
2020-10-16 10:40:00,98.14,98.42,98.14,98.39,16748.0,95.1214,95.3928,95.1214,95.3638,16748.0
2020-10-16 10:45:00,98.41,98.46,98.14,98.14,12490.0,95.3831,95.4316,95.1214,95.1214,12490.0
2020-10-16 10:50:00,98.19,98.2,97.91,98.05,26600.0,95.1699,95.1796,94.8985,95.0342,26600.0
2020-10-16 10:55:00,98.02,98.02,97.63,97.66,10674.0,95.0051,95.0051,94.6271,94.6562,10674.0
2020-10-16 11:00:00,97.7,98.04,97.69,97.89,12179.0,94.695,95.0245,94.6853,94.8791,12179.0
2020-10-16 11:05:00,97.87,98.12,97.78,98.07,7562.0,94.8597,95.1021,94.7725,95.0536,7562.0
2020-10-16 11:10:00,98.07,98.07,97.8,97.8,7303.0,95.0536,95.0536,94.7919,94.7919,7303.0
2020-10-16 11:15:00,97.73,97.75,97.46,97.64,9301.0,94.7241,94.7434,94.4624,94.6368,9301.0
2020-10-16 11:20:00,97.64,97.76,97.35,97.35,5839.0,94.6368,94.7531,94.3557,94.3557,5839.0
2020-10-16 11:25:00,97.42,97.55,97.37,97.43,11793.0,94.4236,94.5496,94.3751,94.4333,11793.0
2020-10-16 11:30:00,97.43,97.51,97.2,97.43,8407.0,94.4333,94.5108,94.2104,94.4333,8407.0
2020-10-16 11:35:00,97.47,97.57,97.35,97.57,6939.0,94.4721,94.569,94.3557,94.569,6939.0
2020-10-16 11:40:00,97.61,97.61,97.4,97.48,12266.0,94.6077,94.6077,94.4042,94.4817,12266.0
2020-10-16 11:45:00,97.47,97.7,97.4,97.69,4348.0,94.4721,94.695,94.4042,94.6853,4348.0
2020-10-16 11:50:00,97.73,97.96,97.71,97.91,16316.0,94.7241,94.947,94.7047,94.8985,16316.0
2020-10-16 11:55:00,97.9,97.94,97.78,97.88,16024.0,94.8888,94.9276,94.7725,94.8694,16024.0
2020-10-16 12:00:00,97.84,97.98,97.79,97.8,13219.0,94.8307,94.9664,94.7822,94.7919,13219.0
2020-10-16 12:05:00,97.77,97.96,97.75,97.85,8194.0,94.7628,94.947,94.7434,94.8404,8194.0
2020-10-16 12:10:00,97.83,97.96,97.79,97.88,3434.0,94.821,94.947,94.7822,94.8694,3434.0
2020-10-16 12:15:00,97.94,98.09,97.94,97.97,9288.0,94.9276,95.073,94.9276,94.9567,9288.0
2020-10-16 12:20:00,98.0,98.0,97.91,97.99,7460.0,94.9858,94.9858,94.8985,94.9761,7460.0
2020-10-16 12:25:00,98.0,98.14,98.0,98.12,6099.0,94.9858,95.1214,94.9858,95.1021,6099.0
2020-10-16 12:30:00,98.09,98.22,98.06,98.2,17258.0,95.073,95.199,95.0439,95.1796,17258.0
2020-10-16 12:35:00,98.18,98.18,97.87,97.87,8978.0,95.1602,95.1602,94.8597,94.8597,8978.0
2020-10-16 12:40:00,97.86,97.92,97.7,97.79,16158.0,94.8501,94.9082,94.695,94.7822,16158.0
2020-10-16 12:45:00,97.79,97.94,97.79,97.9,7393.0,94.7822,94.9276,94.7822,94.8888,7393.0
2020-10-16 12:50:00,97.92,97.96,97.82,97.95,13190.0,94.9082,94.947,94.8113,94.9373,13190.0
2020-10-16 12:55:00,97.99,98.14,97.96,98.06,8790.0,94.9761,95.1214,94.947,95.0439,8790.0
2020-10-16 13:00:00,98.02,98.07,97.93,98.02,3250.0,95.0051,95.0536,94.9179,95.0051,3250.0
2020-10-16 13:05:00,98.04,98.14,98.01,98.09,5872.0,95.0245,95.1214,94.9954,95.073,5872.0
2020-10-16 13:10:00,98.09,98.13,98.0,98.12,8622.0,95.073,95.1118,94.9858,95.1021,8622.0
2020-10-16 13:15:00,98.11,98.21,98.03,98.17,31561.0,95.0924,95.1893,95.0148,95.1505,31561.0
2020-10-16 13:20:00,98.22,98.42,98.16,98.42,26222.0,95.199,95.3928,95.1408,95.3928,26222.0
2020-10-16 13:25:00,98.35,98.39,98.29,98.39,9367.0,95.325,95.3638,95.2668,95.3638,9367.0
2020-10-16 13:30:00,98.41,98.42,98.34,98.4,7329.0,95.3831,95.3928,95.3153,95.3734,7329.0
2020-10-16 13:35:00,98.4,98.55,98.39,98.48,7242.0,95.3734,95.5188,95.3638,95.451,7242.0
2020-10-16 13:40:00,98.52,98.55,98.49,98.54,4908.0,95.4898,95.5188,95.4607,95.5091,4908.0
2020-10-16 13:45:00,98.56,98.56,98.3,98.4,13549.0,95.5285,95.5285,95.2765,95.3734,13549.0
2020-10-16 13:50:00,98.4,98.55,98.38,98.49,6142.0,95.3734,95.5188,95.3541,95.4607,6142.0
2020-10-16 13:55:00,98.49,98.56,98.47,98.5,3390.0,95.4607,95.5285,95.4413,95.4704,3390.0
2020-10-16 14:00:00,98.5,98.65,98.43,98.53,31288.0,95.4704,95.6158,95.4025,95.4994,31288.0
2020-10-16 14:05:00,98.62,98.75,98.62,98.66,10580.0,95.5867,95.7127,95.5867,95.6255,10580.0
2020-10-16 14:10:00,98.68,98.99,98.65,98.81,23067.0,95.6448,95.9453,95.6158,95.7708,23067.0
2020-10-16 14:15:00,98.82,98.82,98.65,98.76,11990.0,95.7805,95.7805,95.6158,95.7224,11990.0
2020-10-16 14:20:00,98.73,98.76,98.65,98.71,3306.0,95.6933,95.7224,95.6158,95.6739,3306.0
2020-10-16 14:25:00,98.71,98.8,98.65,98.65,4911.0,95.6739,95.7611,95.6158,95.6158,4911.0
2020-10-16 14:30:00,98.65,98.74,98.61,98.74,4730.0,95.6158,95.703,95.577,95.703,4730.0
2020-10-16 14:35:00,98.73,98.76,98.66,98.72,5585.0,95.6933,95.7224,95.6255,95.6836,5585.0
2020-10-16 14:40:00,98.69,98.69,98.55,98.64,2940.0,95.6545,95.6545,95.5188,95.6061,2940.0
2020-10-16 14:45:00,98.64,98.64,98.44,98.49,3502.0,95.6061,95.6061,95.4122,95.4607,3502.0
2020-10-16 14:50:00,98.51,98.6,98.46,98.54,3952.0,95.4801,95.5673,95.4316,95.5091,3952.0
2020-10-16 14:55:00,98.56,98.68,98.52,98.63,9269.0,95.5285,95.6448,95.4898,95.5964,9269.0
2020-10-16 15:00:00,98.58,98.63,98.37,98.38,3518.0,95.5479,95.5964,95.3444,95.3541,3518.0
2020-10-16 15:05:00,98.35,98.42,98.3,98.34,5422.0,95.325,95.3928,95.2765,95.3153,5422.0
2020-10-16 15:10:00,98.34,98.37,98.08,98.08,6089.0,95.3153,95.3444,95.0633,95.0633,6089.0
2020-10-16 15:15:00,98.14,98.17,98.03,98.04,3420.0,95.1214,95.1505,95.0148,95.0245,3420.0
2020-10-16 15:20:00,98.04,98.09,97.95,97.99,4292.0,95.0245,95.073,94.9373,94.9761,4292.0
2020-10-16 15:25:00,97.98,98.0,97.9,97.98,12533.0,94.9664,94.9858,94.8888,94.9664,12533.0
2020-10-16 15:30:00,97.96,98.1,97.84,97.85,12737.0,94.947,95.0827,94.8307,94.8404,12737.0
2020-10-16 15:35:00,97.91,98.05,97.85,97.99,23535.0,94.8985,95.0342,94.8404,94.9761,23535.0
2020-10-16 15:40:00,98.02,98.03,97.79,97.85,14102.0,95.0051,95.0148,94.7822,94.8404,14102.0
2020-10-16 15:45:00,97.87,97.95,97.84,97.88,10766.0,94.8597,94.9373,94.8307,94.8694,10766.0
2020-10-16 15:50:00,97.8,97.83,97.54,97.58,33278.0,94.7919,94.821,94.5399,94.5787,33278.0
2020-10-16 15:55:00,97.58,97.89,97.58,97.79,89695.0,94.5787,94.8791,94.5787,94.7822,89695.0
2020-10-19 09:30:00,98.37,98.52,97.44,97.45,30139.0,95.3444,95.4898,94.443,94.4527,30139.0
2020-10-19 09:35:00,97.43,97.56,97.05,97.56,15573.0,94.4333,94.5593,94.065,94.5593,15573.0
2020-10-19 09:40:00,97.56,97.79,97.41,97.72,13925.0,94.5593,94.7822,94.4139,94.7144,13925.0
2020-10-19 09:45:00,97.8,97.86,97.36,97.73,25920.0,94.7919,94.8501,94.3654,94.7241,25920.0
2020-10-19 09:50:00,97.76,98.2,97.7,98.12,20078.0,94.7531,95.1796,94.695,95.1021,20078.0
2020-10-19 09:55:00,98.14,98.17,97.76,97.83,14307.0,95.1214,95.1505,94.7531,94.821,14307.0
2020-10-19 10:00:00,97.75,97.76,97.4,97.72,8319.0,94.7434,94.7531,94.4042,94.7144,8319.0
2020-10-19 10:05:00,97.66,97.67,97.22,97.22,9256.0,94.6562,94.6659,94.2297,94.2297,9256.0
2020-10-19 10:10:00,97.29,97.35,97.05,97.28,14263.0,94.2976,94.3557,94.065,94.2879,14263.0
2020-10-19 10:15:00,97.2,97.86,97.2,97.86,11761.0,94.2104,94.8501,94.2104,94.8501,11761.0
2020-10-19 10:20:00,97.81,98.03,97.65,97.98,7523.0,94.8016,95.0148,94.6465,94.9664,7523.0
2020-10-19 10:25:00,97.96,98.08,97.75,97.95,16778.0,94.947,95.0633,94.7434,94.9373,16778.0
2020-10-19 10:30:00,98.03,98.15,97.92,98.1,15282.0,95.0148,95.1311,94.9082,95.0827,15282.0
2020-10-19 10:35:00,98.05,98.12,97.63,97.71,9155.0,95.0342,95.1021,94.6271,94.7047,9155.0
2020-10-19 10:40:00,97.76,97.85,97.46,97.46,11515.0,94.7531,94.8404,94.4624,94.4624,11515.0
2020-10-19 10:45:00,97.42,97.67,97.23,97.56,14287.0,94.4236,94.6659,94.2394,94.5593,14287.0
2020-10-19 10:50:00,97.54,97.59,97.44,97.49,5909.0,94.5399,94.5884,94.443,94.4914,5909.0
2020-10-19 10:55:00,97.48,97.86,97.48,97.73,9617.0,94.4817,94.8501,94.4817,94.7241,9617.0
2020-10-19 11:00:00,97.7,97.8,97.7,97.72,7118.0,94.695,94.7919,94.695,94.7144,7118.0
2020-10-19 11:05:00,97.64,97.64,97.45,97.5,8884.0,94.6368,94.6368,94.4527,94.5011,8884.0
2020-10-19 11:10:00,97.5,97.62,97.49,97.52,4200.0,94.5011,94.6174,94.4914,94.5205,4200.0
2020-10-19 11:15:00,97.53,97.62,97.42,97.42,8416.0,94.5302,94.6174,94.4236,94.4236,8416.0
2020-10-19 11:20:00,97.36,97.38,96.88,96.92,39233.0,94.3654,94.3848,93.9002,93.939,39233.0
2020-10-19 11:25:00,96.92,97.03,96.86,96.97,10976.0,93.939,94.0456,93.8808,93.9874,10976.0
2020-10-19 11:30:00,96.98,97.0,96.86,96.87,5459.0,93.9971,94.0165,93.8808,93.8905,5459.0
2020-10-19 11:35:00,96.86,97.06,96.62,96.62,12066.0,93.8808,94.0747,93.6482,93.6482,12066.0
2020-10-19 11:40:00,96.63,96.65,96.47,96.65,16820.0,93.6579,93.6773,93.5028,93.6773,16820.0
2020-10-19 11:45:00,96.62,96.81,96.56,96.75,12809.0,93.6482,93.8324,93.59,93.7742,12809.0
2020-10-19 11:50:00,96.72,96.74,96.59,96.6,8458.0,93.7451,93.7645,93.6191,93.6288,8458.0
2020-10-19 11:55:00,96.6,96.83,96.53,96.71,8996.0,93.6288,93.8517,93.561,93.7354,8996.0
2020-10-19 12:00:00,96.68,96.83,96.56,96.73,5053.0,93.7064,93.8517,93.59,93.7548,5053.0
2020-10-19 12:05:00,96.72,96.73,96.54,96.56,4678.0,93.7451,93.7548,93.5707,93.59,4678.0
2020-10-19 12:10:00,96.58,96.65,96.46,96.49,7709.0,93.6094,93.6773,93.4931,93.5222,7709.0
2020-10-19 12:15:00,96.51,96.55,96.35,96.43,8680.0,93.5416,93.5803,93.3865,93.464,8680.0
2020-10-19 12:20:00,96.41,96.47,96.21,96.29,5473.0,93.4447,93.5028,93.2508,93.3283,5473.0
2020-10-19 12:25:00,96.29,96.34,96.16,96.21,4481.0,93.3283,93.3768,93.2023,93.2508,4481.0
2020-10-19 12:30:00,96.24,96.29,96.12,96.2,3618.0,93.2799,93.3283,93.1636,93.2411,3618.0
2020-10-19 12:35:00,96.17,96.25,96.0,96.01,6943.0,93.212,93.2896,93.0473,93.057,6943.0
2020-10-19 12:40:00,96.04,96.11,95.99,96.05,2233.0,93.086,93.1539,93.0376,93.0957,2233.0
2020-10-19 12:45:00,96.05,96.05,95.87,95.96,48184.0,93.0957,93.0957,92.9213,93.0085,48184.0
2020-10-19 12:50:00,95.98,96.03,95.71,95.71,10545.0,93.0279,93.0763,92.7662,92.7662,10545.0
2020-10-19 12:55:00,95.69,95.86,95.64,95.77,9650.0,92.7468,92.9116,92.6983,92.8243,9650.0
2020-10-19 13:00:00,95.8,95.84,95.64,95.65,11059.0,92.8534,92.8922,92.6983,92.708,11059.0
2020-10-19 13:05:00,95.6,95.99,95.6,95.77,24311.0,92.6596,93.0376,92.6596,92.8243,24311.0
2020-10-19 13:10:00,95.79,95.9,95.75,95.84,6009.0,92.8437,92.9503,92.805,92.8922,6009.0
2020-10-19 13:15:00,95.82,95.87,95.78,95.78,3977.0,92.8728,92.9213,92.834,92.834,3977.0
2020-10-19 13:20:00,95.82,95.9,95.65,95.68,7938.0,92.8728,92.9503,92.708,92.7371,7938.0
2020-10-19 13:25:00,95.69,95.75,95.54,95.69,10391.0,92.7468,92.805,92.6014,92.7468,10391.0
2020-10-19 13:30:00,95.69,95.74,95.52,95.52,6538.0,92.7468,92.7953,92.582,92.582,6538.0
2020-10-19 13:35:00,95.52,95.65,95.48,95.55,9961.0,92.582,92.708,92.5433,92.6111,9961.0
2020-10-19 13:40:00,95.56,95.56,95.31,95.35,9028.0,92.6208,92.6208,92.3785,92.4173,9028.0
2020-10-19 13:45:00,95.32,95.33,95.09,95.19,8707.0,92.3882,92.3979,92.1653,92.2622,8707.0
2020-10-19 13:50:00,95.25,95.27,95.03,95.12,13526.0,92.3203,92.3397,92.1071,92.1943,13526.0
2020-10-19 13:55:00,95.03,95.1,94.97,95.06,25703.0,92.1071,92.1749,92.0489,92.1362,25703.0
2020-10-19 14:00:00,95.05,95.05,94.85,94.85,13766.0,92.1265,92.1265,91.9326,91.9326,13766.0
2020-10-19 14:05:00,94.87,94.96,94.85,94.91,6379.0,91.952,92.0393,91.9326,91.9908,6379.0
2020-10-19 14:10:00,94.91,95.24,94.89,95.2,12483.0,91.9908,92.3106,91.9714,92.2719,12483.0
2020-10-19 14:15:00,95.2,95.35,95.14,95.28,4621.0,92.2719,92.4173,92.2137,92.3494,4621.0
2020-10-19 14:20:00,95.22,95.28,95.15,95.28,4781.0,92.2913,92.3494,92.2234,92.3494,4781.0
2020-10-19 14:25:00,95.24,95.28,95.16,95.21,11040.0,92.3106,92.3494,92.2331,92.2816,11040.0
2020-10-19 14:30:00,95.19,95.19,94.72,94.74,12743.0,92.2622,92.2622,91.8066,91.826,12743.0
2020-10-19 14:35:00,94.72,94.79,94.68,94.79,11084.0,91.8066,91.8745,91.7679,91.8745,11084.0
2020-10-19 14:40:00,94.83,94.86,94.67,94.75,17050.0,91.9133,91.9423,91.7582,91.8357,17050.0
2020-10-19 14:45:00,94.72,94.75,94.54,94.55,17429.0,91.8066,91.8357,91.6322,91.6419,17429.0
2020-10-19 14:50:00,94.57,94.57,94.1,94.3,43468.0,91.6612,91.6612,91.2057,91.3996,43468.0
2020-10-19 14:55:00,94.29,94.38,94.0,94.07,34357.0,91.3899,91.4771,91.1088,91.1766,34357.0
2020-10-19 15:00:00,94.1,94.11,93.78,93.78,20572.0,91.2057,91.2154,90.8955,90.8955,20572.0
2020-10-19 15:05:00,93.8,93.87,93.64,93.79,16220.0,90.9149,90.9828,90.7599,90.9052,16220.0
2020-10-19 15:10:00,93.79,94.08,93.68,93.97,20951.0,90.9052,91.1863,90.7986,91.0797,20951.0
2020-10-19 15:15:00,93.99,93.99,93.8,93.87,20971.0,91.0991,91.0991,90.9149,90.9828,20971.0
2020-10-19 15:20:00,93.84,93.99,93.7,93.71,14916.0,90.9537,91.0991,90.818,90.8277,14916.0
2020-10-19 15:25:00,93.69,93.86,93.65,93.85,27271.0,90.8083,90.9731,90.7695,90.9634,27271.0
2020-10-19 15:30:00,93.82,94.24,93.8,94.1,22602.0,90.9343,91.3414,90.9149,91.2057,22602.0
2020-10-19 15:35:00,94.1,94.36,94.09,94.3,19176.0,91.2057,91.4577,91.196,91.3996,19176.0
2020-10-19 15:40:00,94.3,94.33,94.06,94.11,34138.0,91.3996,91.4286,91.1669,91.2154,34138.0
2020-10-19 15:45:00,94.13,94.19,94.02,94.14,40881.0,91.2348,91.2929,91.1282,91.2445,40881.0
2020-10-19 15:50:00,94.11,94.11,93.72,93.78,63274.0,91.2154,91.2154,90.8374,90.8955,63274.0
2020-10-19 15:55:00,93.78,94.09,93.75,93.88,108451.0,90.8955,91.196,90.8665,90.9925,108451.0
2020-10-20 09:30:00,95.28,95.45,94.8,95.2,45865.0,92.3494,92.5142,91.8842,92.2719,45865.0
2020-10-20 09:35:00,95.36,95.46,94.86,94.91,35628.0,92.427,92.5239,91.9423,91.9908,35628.0
2020-10-20 09:40:00,94.9,95.27,94.9,95.17,32428.0,91.9811,92.3397,91.9811,92.2428,32428.0
2020-10-20 09:45:00,95.18,95.34,94.96,94.96,18683.0,92.2525,92.4076,92.0393,92.0393,18683.0
2020-10-20 09:50:00,95.07,95.24,95.04,95.14,9192.0,92.1459,92.3106,92.1168,92.2137,9192.0
2020-10-20 09:55:00,95.11,95.34,95.08,95.32,37946.0,92.1846,92.4076,92.1556,92.3882,37946.0
2020-10-20 10:00:00,95.26,95.32,94.63,94.64,11896.0,92.33,92.3882,91.7194,91.7291,11896.0
2020-10-20 10:05:00,94.63,94.76,94.2,94.27,12106.0,91.7194,91.8454,91.3026,91.3705,12106.0
2020-10-20 10:10:00,94.23,94.84,94.22,94.65,25515.0,91.3317,91.9229,91.322,91.7388,25515.0
2020-10-20 10:15:00,94.72,94.9,94.56,94.56,4697.0,91.8066,91.9811,91.6516,91.6516,4697.0
2020-10-20 10:20:00,94.65,95.17,94.53,95.08,16542.0,91.7388,92.2428,91.6225,92.1556,16542.0
2020-10-20 10:25:00,95.12,95.42,95.05,95.31,49030.0,92.1943,92.4851,92.1265,92.3785,49030.0
2020-10-20 10:30:00,95.31,95.66,95.16,95.52,19816.0,92.3785,92.7177,92.2331,92.582,19816.0
2020-10-20 10:35:00,95.52,95.53,95.36,95.39,11797.0,92.582,92.5917,92.427,92.456,11797.0
2020-10-20 10:40:00,95.44,95.57,95.42,95.49,6993.0,92.5045,92.6305,92.4851,92.553,6993.0
2020-10-20 10:45:00,95.49,95.75,95.48,95.75,23985.0,92.553,92.805,92.5433,92.805,23985.0
2020-10-20 10:50:00,95.79,96.07,95.76,95.93,15879.0,92.8437,93.1151,92.8146,92.9794,15879.0
2020-10-20 10:55:00,95.95,96.04,95.8,95.8,11786.0,92.9988,93.086,92.8534,92.8534,11786.0
2020-10-20 11:00:00,95.81,95.81,95.3,95.32,11210.0,92.8631,92.8631,92.3688,92.3882,11210.0
2020-10-20 11:05:00,95.35,95.63,95.25,95.63,9564.0,92.4173,92.6886,92.3203,92.6886,9564.0
2020-10-20 11:10:00,95.59,95.62,95.4,95.44,6078.0,92.6499,92.679,92.4657,92.5045,6078.0
2020-10-20 11:15:00,95.45,95.81,95.42,95.75,3700.0,92.5142,92.8631,92.4851,92.805,3700.0
2020-10-20 11:20:00,95.75,96.15,95.7,96.15,6944.0,92.805,93.1927,92.7565,93.1927,6944.0
2020-10-20 11:25:00,96.15,96.29,96.12,96.2,15462.0,93.1927,93.3283,93.1636,93.2411,15462.0
2020-10-20 11:30:00,96.23,96.25,96.11,96.17,3747.0,93.2702,93.2896,93.1539,93.212,3747.0
2020-10-20 11:35:00,96.16,96.55,96.1,96.4,7191.0,93.2023,93.5803,93.1442,93.435,7191.0
2020-10-20 11:40:00,96.5,96.5,96.27,96.27,7600.0,93.5319,93.5319,93.309,93.309,7600.0
2020-10-20 11:45:00,96.22,96.25,96.09,96.2,7541.0,93.2605,93.2896,93.1345,93.2411,7541.0
2020-10-20 11:50:00,96.17,96.31,96.1,96.29,1874.0,93.212,93.3477,93.1442,93.3283,1874.0
2020-10-20 11:55:00,96.29,96.34,96.1,96.15,6605.0,93.3283,93.3768,93.1442,93.1927,6605.0
2020-10-20 12:00:00,96.16,96.28,96.13,96.19,3023.0,93.2023,93.3187,93.1733,93.2314,3023.0
2020-10-20 12:05:00,96.19,96.25,96.1,96.1,5214.0,93.2314,93.2896,93.1442,93.1442,5214.0
2020-10-20 12:10:00,96.11,96.22,96.04,96.14,6537.0,93.1539,93.2605,93.086,93.183,6537.0
2020-10-20 12:15:00,96.13,96.35,96.13,96.2,4065.0,93.1733,93.3865,93.1733,93.2411,4065.0
2020-10-20 12:20:00,96.16,96.21,95.95,95.95,4267.0,93.2023,93.2508,92.9988,92.9988,4267.0
2020-10-20 12:25:00,95.91,96.04,95.89,95.95,2835.0,92.96,93.086,92.9406,92.9988,2835.0
2020-10-20 12:30:00,95.91,96.4,95.89,96.32,17692.0,92.96,93.435,92.9406,93.3574,17692.0
2020-10-20 12:35:00,96.36,96.55,96.25,96.4,9409.0,93.3962,93.5803,93.2896,93.435,9409.0
2020-10-20 12:40:00,96.45,96.54,96.4,96.43,6742.0,93.4834,93.5707,93.435,93.464,6742.0
2020-10-20 12:45:00,96.46,96.51,96.3,96.45,2300.0,93.4931,93.5416,93.338,93.4834,2300.0
2020-10-20 12:50:00,96.38,96.54,96.38,96.5,3511.0,93.4156,93.5707,93.4156,93.5319,3511.0
2020-10-20 12:55:00,96.49,96.75,96.47,96.74,24534.0,93.5222,93.7742,93.5028,93.7645,24534.0
2020-10-20 13:00:00,96.76,96.96,96.58,96.86,26228.0,93.7839,93.9777,93.6094,93.8808,26228.0
2020-10-20 13:05:00,96.87,96.94,96.71,96.71,17634.0,93.8905,93.9584,93.7354,93.7354,17634.0
2020-10-20 13:10:00,96.7,96.93,96.57,96.9,5899.0,93.7257,93.9487,93.5997,93.9196,5899.0
2020-10-20 13:15:00,96.9,96.96,96.76,96.82,5577.0,93.9196,93.9777,93.7839,93.842,5577.0
2020-10-20 13:20:00,96.83,96.99,96.8,96.99,4451.0,93.8517,94.0068,93.8227,94.0068,4451.0
2020-10-20 13:25:00,96.94,97.07,96.87,96.93,14499.0,93.9584,94.0844,93.8905,93.9487,14499.0
2020-10-20 13:30:00,96.96,97.05,96.79,96.86,3923.0,93.9777,94.065,93.813,93.8808,3923.0
2020-10-20 13:35:00,96.88,97.06,96.87,97.06,4534.0,93.9002,94.0747,93.8905,94.0747,4534.0
2020-10-20 13:40:00,97.04,97.09,96.85,96.86,12651.0,94.0553,94.1037,93.8711,93.8808,12651.0
2020-10-20 13:45:00,96.91,96.92,96.71,96.77,19024.0,93.9293,93.939,93.7354,93.7936,19024.0
2020-10-20 13:50:00,96.78,96.8,96.67,96.67,4635.0,93.8033,93.8227,93.6967,93.6967,4635.0
2020-10-20 13:55:00,96.75,96.77,96.39,96.45,10224.0,93.7742,93.7936,93.4253,93.4834,10224.0
2020-10-20 14:00:00,96.47,96.6,96.46,96.5,13798.0,93.5028,93.6288,93.4931,93.5319,13798.0
2020-10-20 14:05:00,96.45,96.48,96.29,96.31,5932.0,93.4834,93.5125,93.3283,93.3477,5932.0
2020-10-20 14:10:00,96.31,96.53,96.27,96.45,12166.0,93.3477,93.561,93.309,93.4834,12166.0
2020-10-20 14:15:00,96.47,96.5,96.38,96.48,25582.0,93.5028,93.5319,93.4156,93.5125,25582.0
2020-10-20 14:20:00,96.61,96.61,96.32,96.4,2647.0,93.6385,93.6385,93.3574,93.435,2647.0
2020-10-20 14:25:00,96.39,96.56,96.38,96.4,6507.0,93.4253,93.59,93.4156,93.435,6507.0
2020-10-20 14:30:00,96.4,96.47,96.33,96.38,7059.0,93.435,93.5028,93.3671,93.4156,7059.0
2020-10-20 14:35:00,96.34,96.47,96.28,96.47,7148.0,93.3768,93.5028,93.3187,93.5028,7148.0
2020-10-20 14:40:00,96.46,96.53,96.3,96.38,3824.0,93.4931,93.561,93.338,93.4156,3824.0
2020-10-20 14:45:00,96.36,96.37,96.14,96.28,6150.0,93.3962,93.4059,93.183,93.3187,6150.0
2020-10-20 14:50:00,96.31,96.31,96.15,96.25,4835.0,93.3477,93.3477,93.1927,93.2896,4835.0
2020-10-20 14:55:00,96.31,96.41,96.12,96.3,5868.0,93.3477,93.4447,93.1636,93.338,5868.0
2020-10-20 15:00:00,96.28,96.48,96.27,96.4,6077.0,93.3187,93.5125,93.309,93.435,6077.0
2020-10-20 15:05:00,96.34,96.39,95.81,95.81,15480.0,93.3768,93.4253,92.8631,92.8631,15480.0
2020-10-20 15:10:00,95.8,95.9,95.59,95.8,18049.0,92.8534,92.9503,92.6499,92.8534,18049.0
2020-10-20 15:15:00,95.81,96.04,95.69,95.94,9935.0,92.8631,93.086,92.7468,92.9891,9935.0
2020-10-20 15:20:00,95.93,96.19,95.9,96.17,4171.0,92.9794,93.2314,92.9503,93.212,4171.0
2020-10-20 15:25:00,96.17,96.35,96.14,96.35,18084.0,93.212,93.3865,93.183,93.3865,18084.0
2020-10-20 15:30:00,96.31,96.33,96.05,96.21,8489.0,93.3477,93.3671,93.0957,93.2508,8489.0
2020-10-20 15:35:00,96.19,96.19,95.98,96.04,5888.0,93.2314,93.2314,93.0279,93.086,5888.0
2020-10-20 15:40:00,96.05,96.46,96.05,96.36,14261.0,93.0957,93.4931,93.0957,93.3962,14261.0
2020-10-20 15:45:00,96.35,96.37,96.05,96.05,15507.0,93.3865,93.4059,93.0957,93.0957,15507.0
2020-10-20 15:50:00,96.01,96.44,95.97,96.37,54171.0,93.057,93.4737,93.0182,93.4059,54171.0
2020-10-20 15:55:00,96.4,96.4,96.03,96.1,66539.0,93.435,93.435,93.0763,93.1442,66539.0
2020-10-21 09:30:00,95.51,95.72,94.85,94.95,39530.0,92.5723,92.7759,91.9326,92.0296,39530.0
2020-10-21 09:35:00,94.93,94.93,94.31,94.81,23316.0,92.0102,92.0102,91.4092,91.8939,23316.0
2020-10-21 09:40:00,94.82,95.09,94.7,95.0,27428.0,91.9036,92.1653,91.7873,92.078,27428.0
2020-10-21 09:45:00,94.93,95.0,94.56,94.75,16220.0,92.0102,92.078,91.6516,91.8357,16220.0
2020-10-21 09:50:00,94.8,94.86,94.61,94.7,17533.0,91.8842,91.9423,91.7,91.7873,17533.0
2020-10-21 09:55:00,94.74,95.1,94.74,94.83,49164.0,91.826,92.1749,91.826,91.9133,49164.0
2020-10-21 10:00:00,94.81,95.48,94.7,95.47,50030.0,91.8939,92.5433,91.7873,92.5336,50030.0
2020-10-21 10:05:00,95.51,95.87,95.51,95.84,10568.0,92.5723,92.9213,92.5723,92.8922,10568.0
2020-10-21 10:10:00,95.79,95.84,95.47,95.76,4028.0,92.8437,92.8922,92.5336,92.8146,4028.0
2020-10-21 10:15:00,95.66,95.67,95.42,95.5,2048.0,92.7177,92.7274,92.4851,92.5626,2048.0
2020-10-21 10:20:00,95.67,95.68,95.55,95.58,3178.0,92.7274,92.7371,92.6111,92.6402,3178.0
2020-10-21 10:25:00,95.57,95.76,95.53,95.69,6418.0,92.6305,92.8146,92.5917,92.7468,6418.0
2020-10-21 10:30:00,95.67,96.02,95.62,95.88,11433.0,92.7274,93.0667,92.679,92.931,11433.0
2020-10-21 10:35:00,95.98,96.0,95.78,95.9,5839.0,93.0279,93.0473,92.834,92.9503,5839.0
2020-10-21 10:40:00,95.95,96.02,95.65,95.71,9277.0,92.9988,93.0667,92.708,92.7662,9277.0
2020-10-21 10:45:00,95.67,95.67,95.19,95.2,7625.0,92.7274,92.7274,92.2622,92.2719,7625.0
2020-10-21 10:50:00,95.16,95.2,94.72,94.72,21079.0,92.2331,92.2719,91.8066,91.8066,21079.0
2020-10-21 10:55:00,94.79,95.09,94.71,94.87,22845.0,91.8745,92.1653,91.7969,91.952,22845.0
2020-10-21 11:00:00,94.86,95.08,94.83,95.03,7316.0,91.9423,92.1556,91.9133,92.1071,7316.0
2020-10-21 11:05:00,95.02,95.14,94.86,94.89,31177.0,92.0974,92.2137,91.9423,91.9714,31177.0
2020-10-21 11:10:00,94.95,94.96,94.76,94.8,9493.0,92.0296,92.0393,91.8454,91.8842,9493.0
2020-10-21 11:15:00,94.75,94.75,94.45,94.61,12046.0,91.8357,91.8357,91.5449,91.7,12046.0
2020-10-21 11:20:00,94.62,94.71,94.49,94.6,7813.0,91.7097,91.7969,91.5837,91.6903,7813.0
2020-10-21 11:25:00,94.6,94.73,94.48,94.7,6434.0,91.6903,91.8163,91.574,91.7873,6434.0
2020-10-21 11:30:00,94.75,94.87,94.71,94.87,5736.0,91.8357,91.952,91.7969,91.952,5736.0
2020-10-21 11:35:00,94.87,95.09,94.85,95.05,5270.0,91.952,92.1653,91.9326,92.1265,5270.0
2020-10-21 11:40:00,95.07,95.3,95.07,95.24,8258.0,92.1459,92.3688,92.1459,92.3106,8258.0
2020-10-21 11:45:00,95.16,95.25,95.11,95.2,10942.0,92.2331,92.3203,92.1846,92.2719,10942.0
2020-10-21 11:50:00,95.19,95.35,95.17,95.29,13897.0,92.2622,92.4173,92.2428,92.3591,13897.0
2020-10-21 11:55:00,95.34,95.34,94.81,94.86,5860.0,92.4076,92.4076,91.8939,91.9423,5860.0
2020-10-21 12:00:00,94.94,95.01,94.83,95.0,7060.0,92.0199,92.0877,91.9133,92.078,7060.0
2020-10-21 12:05:00,94.99,95.06,94.91,95.06,950.0,92.0683,92.1362,91.9908,92.1362,950.0
2020-10-21 12:10:00,95.01,95.01,94.82,94.88,5475.0,92.0877,92.0877,91.9036,91.9617,5475.0
2020-10-21 12:15:00,94.97,94.97,94.77,94.81,2612.0,92.0489,92.0489,91.8551,91.8939,2612.0
2020-10-21 12:20:00,94.93,95.49,94.91,95.37,15436.0,92.0102,92.553,91.9908,92.4366,15436.0
2020-10-21 12:25:00,95.37,95.4,94.98,95.08,6977.0,92.4366,92.4657,92.0586,92.1556,6977.0
2020-10-21 12:30:00,95.01,95.05,94.8,94.94,2359.0,92.0877,92.1265,91.8842,92.0199,2359.0
2020-10-21 12:35:00,94.91,95.0,94.81,94.94,4498.0,91.9908,92.078,91.8939,92.0199,4498.0
2020-10-21 12:40:00,94.98,95.05,94.9,94.94,6246.0,92.0586,92.1265,91.9811,92.0199,6246.0
2020-10-21 12:45:00,94.94,94.97,94.65,94.71,4286.0,92.0199,92.0489,91.7388,91.7969,4286.0
2020-10-21 12:50:00,94.72,94.87,94.71,94.79,2807.0,91.8066,91.952,91.7969,91.8745,2807.0
2020-10-21 12:55:00,94.76,94.77,94.65,94.72,9290.0,91.8454,91.8551,91.7388,91.8066,9290.0
2020-10-21 13:00:00,94.73,94.92,94.7,94.92,4263.0,91.8163,92.0005,91.7873,92.0005,4263.0
2020-10-21 13:05:00,94.91,94.95,94.73,94.74,3585.0,91.9908,92.0296,91.8163,91.826,3585.0
2020-10-21 13:10:00,94.74,94.8,94.68,94.68,2878.0,91.826,91.8842,91.7679,91.7679,2878.0
2020-10-21 13:15:00,94.7,94.77,94.62,94.64,4411.0,91.7873,91.8551,91.7097,91.7291,4411.0
2020-10-21 13:20:00,94.65,94.68,94.54,94.57,5586.0,91.7388,91.7679,91.6322,91.6612,5586.0
2020-10-21 13:25:00,94.57,94.6,94.53,94.57,6258.0,91.6612,91.6903,91.6225,91.6612,6258.0
2020-10-21 13:30:00,94.52,94.55,94.42,94.5,11760.0,91.6128,91.6419,91.5159,91.5934,11760.0
2020-10-21 13:35:00,94.46,94.59,94.4,94.44,3987.0,91.5546,91.6806,91.4965,91.5352,3987.0
2020-10-21 13:40:00,94.43,94.52,94.39,94.42,5213.0,91.5256,91.6128,91.4868,91.5159,5213.0
2020-10-21 13:45:00,94.39,94.56,94.39,94.56,4191.0,91.4868,91.6516,91.4868,91.6516,4191.0
2020-10-21 13:50:00,94.63,94.77,94.6,94.61,6624.0,91.7194,91.8551,91.6903,91.7,6624.0
2020-10-21 13:55:00,94.53,94.56,94.4,94.4,5149.0,91.6225,91.6516,91.4965,91.4965,5149.0
2020-10-21 14:00:00,94.45,94.62,94.4,94.56,5242.0,91.5449,91.7097,91.4965,91.6516,5242.0
2020-10-21 14:05:00,94.54,94.61,94.48,94.56,2216.0,91.6322,91.7,91.574,91.6516,2216.0
2020-10-21 14:10:00,94.53,94.74,94.49,94.71,4700.0,91.6225,91.826,91.5837,91.7969,4700.0
2020-10-21 14:15:00,94.73,94.73,94.64,94.73,6950.0,91.8163,91.8163,91.7291,91.8163,6950.0
2020-10-21 14:20:00,94.73,94.73,94.52,94.52,12830.0,91.8163,91.8163,91.6128,91.6128,12830.0
2020-10-21 14:25:00,94.53,94.67,94.52,94.62,6754.0,91.6225,91.7582,91.6128,91.7097,6754.0
2020-10-21 14:30:00,94.6,94.66,94.54,94.59,5479.0,91.6903,91.7485,91.6322,91.6806,5479.0
2020-10-21 14:35:00,94.59,94.73,94.53,94.57,3270.0,91.6806,91.8163,91.6225,91.6612,3270.0
2020-10-21 14:40:00,94.61,94.72,94.58,94.63,5094.0,91.7,91.8066,91.6709,91.7194,5094.0
2020-10-21 14:45:00,94.67,94.8,94.67,94.74,4646.0,91.7582,91.8842,91.7582,91.826,4646.0
2020-10-21 14:50:00,94.74,94.9,94.68,94.9,8822.0,91.826,91.9811,91.7679,91.9811,8822.0
2020-10-21 14:55:00,94.9,95.02,94.84,94.93,13923.0,91.9811,92.0974,91.9229,92.0102,13923.0
2020-10-21 15:00:00,94.96,95.05,94.87,94.88,6253.0,92.0393,92.1265,91.952,91.9617,6253.0
2020-10-21 15:05:00,94.9,94.94,94.75,94.88,30159.0,91.9811,92.0199,91.8357,91.9617,30159.0
2020-10-21 15:10:00,94.87,95.14,94.85,95.1,7638.0,91.952,92.2137,91.9326,92.1749,7638.0
2020-10-21 15:15:00,95.1,95.17,95.01,95.05,6529.0,92.1749,92.2428,92.0877,92.1265,6529.0
2020-10-21 15:20:00,95.06,95.2,95.06,95.17,5722.0,92.1362,92.2719,92.1362,92.2428,5722.0
2020-10-21 15:25:00,95.19,95.49,95.17,95.48,37415.0,92.2622,92.553,92.2428,92.5433,37415.0
2020-10-21 15:30:00,95.47,95.49,95.38,95.45,25609.0,92.5336,92.553,92.4463,92.5142,25609.0
2020-10-21 15:35:00,95.49,95.71,95.44,95.59,45049.0,92.553,92.7662,92.5045,92.6499,45049.0
2020-10-21 15:40:00,95.55,95.59,95.46,95.48,18198.0,92.6111,92.6499,92.5239,92.5433,18198.0
2020-10-21 15:45:00,95.49,95.49,95.2,95.28,25050.0,92.553,92.553,92.2719,92.3494,25050.0
2020-10-21 15:50:00,95.26,95.55,95.2,95.52,41809.0,92.33,92.6111,92.2719,92.582,41809.0
2020-10-21 15:55:00,95.52,95.56,95.11,95.14,69181.0,92.582,92.6208,92.1846,92.2137,69181.0
2020-10-22 09:30:00,96.07,97.45,95.64,96.91,67148.0,93.1151,94.4527,92.6983,93.9293,67148.0
2020-10-22 09:35:00,97.02,97.05,96.63,96.63,41580.0,94.0359,94.065,93.6579,93.6579,41580.0
2020-10-22 09:40:00,96.46,97.39,96.46,97.32,28466.0,93.4931,94.3945,93.4931,94.3267,28466.0
2020-10-22 09:45:00,97.34,97.4,96.75,97.2,29419.0,94.3461,94.4042,93.7742,94.2104,29419.0
2020-10-22 09:50:00,97.21,97.38,96.9,97.35,53971.0,94.22,94.3848,93.9196,94.3557,53971.0
2020-10-22 09:55:00,97.26,97.66,97.26,97.65,25323.0,94.2685,94.6562,94.2685,94.6465,25323.0
2020-10-22 10:00:00,97.65,98.23,97.52,97.94,53625.0,94.6465,95.2087,94.5205,94.9276,53625.0
2020-10-22 10:05:00,97.92,98.7,97.92,98.42,48022.0,94.9082,95.6642,94.9082,95.3928,48022.0
2020-10-22 10:10:00,98.49,98.98,98.49,98.86,63376.0,95.4607,95.9356,95.4607,95.8193,63376.0
2020-10-22 10:15:00,98.87,99.21,98.83,98.99,47092.0,95.829,96.1585,95.7902,95.9453,47092.0
2020-10-22 10:20:00,98.89,99.12,98.63,98.86,54309.0,95.8484,96.0713,95.5964,95.8193,54309.0
2020-10-22 10:25:00,98.86,98.89,98.56,98.84,23569.0,95.8193,95.8484,95.5285,95.7999,23569.0
2020-10-22 10:30:00,98.77,99.15,98.69,98.89,26267.0,95.7321,96.1004,95.6545,95.8484,26267.0
2020-10-22 10:35:00,98.89,98.99,98.61,98.61,18326.0,95.8484,95.9453,95.577,95.577,18326.0
2020-10-22 10:40:00,98.59,98.61,98.35,98.5,23107.0,95.5576,95.577,95.325,95.4704,23107.0
2020-10-22 10:45:00,98.58,98.68,98.39,98.64,22295.0,95.5479,95.6448,95.3638,95.6061,22295.0
2020-10-22 10:50:00,98.67,99.38,98.47,99.24,48587.0,95.6351,96.3233,95.4413,96.1876,48587.0
2020-10-22 10:55:00,99.2,99.58,99.1,99.48,25799.0,96.1488,96.5172,96.0519,96.4202,25799.0
2020-10-22 11:00:00,99.58,99.64,99.18,99.18,15749.0,96.5172,96.5753,96.1295,96.1295,15749.0
2020-10-22 11:05:00,99.21,99.25,99.0,99.25,19323.0,96.1585,96.1973,95.955,96.1973,19323.0
2020-10-22 11:10:00,99.26,99.6,99.16,99.51,16871.0,96.207,96.5365,96.1101,96.4493,16871.0
2020-10-22 11:15:00,99.55,99.74,99.45,99.63,37955.0,96.4881,96.6722,96.3912,96.5656,37955.0
2020-10-22 11:20:00,99.67,99.72,99.47,99.53,23190.0,96.6044,96.6528,96.4105,96.4687,23190.0
2020-10-22 11:25:00,99.48,99.48,98.91,99.11,15720.0,96.4202,96.4202,95.8678,96.0616,15720.0
2020-10-22 11:30:00,99.13,99.22,98.8,98.85,22819.0,96.081,96.1682,95.7611,95.8096,22819.0
2020-10-22 11:35:00,98.81,98.92,98.7,98.74,9565.0,95.7708,95.8775,95.6642,95.703,9565.0
2020-10-22 11:40:00,98.75,98.78,98.48,98.57,18115.0,95.7127,95.7418,95.451,95.5382,18115.0
2020-10-22 11:45:00,98.65,98.86,98.62,98.77,11546.0,95.6158,95.8193,95.5867,95.7321,11546.0
2020-10-22 11:50:00,98.89,99.16,98.76,98.81,11482.0,95.8484,96.1101,95.7224,95.7708,11482.0
2020-10-22 11:55:00,98.81,98.84,98.67,98.68,7580.0,95.7708,95.7999,95.6351,95.6448,7580.0
2020-10-22 12:00:00,98.66,98.83,98.6,98.68,6536.0,95.6255,95.7902,95.5673,95.6448,6536.0
2020-10-22 12:05:00,98.7,98.82,98.68,98.82,9235.0,95.6642,95.7805,95.6448,95.7805,9235.0
2020-10-22 12:10:00,98.81,98.95,98.73,98.95,13622.0,95.7708,95.9065,95.6933,95.9065,13622.0
2020-10-22 12:15:00,98.93,99.08,98.89,99.08,10977.0,95.8871,96.0325,95.8484,96.0325,10977.0
2020-10-22 12:20:00,99.07,99.2,99.04,99.05,13507.0,96.0228,96.1488,95.9938,96.0035,13507.0
2020-10-22 12:25:00,99.01,99.29,98.97,99.29,14012.0,95.9647,96.2361,95.9259,96.2361,14012.0
2020-10-22 12:30:00,99.26,99.27,99.05,99.17,10347.0,96.207,96.2167,96.0035,96.1198,10347.0
2020-10-22 12:35:00,99.21,99.4,99.15,99.26,10210.0,96.1585,96.3427,96.1004,96.207,10210.0
2020-10-22 12:40:00,99.29,99.35,99.2,99.29,7125.0,96.2361,96.2942,96.1488,96.2361,7125.0
2020-10-22 12:45:00,99.26,99.47,99.19,99.47,14527.0,96.207,96.4105,96.1391,96.4105,14527.0
2020-10-22 12:50:00,99.47,99.53,99.35,99.36,17558.0,96.4105,96.4687,96.2942,96.3039,17558.0
2020-10-22 12:55:00,99.39,99.54,99.38,99.45,8337.0,96.333,96.4784,96.3233,96.3912,8337.0
2020-10-22 13:00:00,99.48,99.53,99.37,99.42,9615.0,96.4202,96.4687,96.3136,96.3621,9615.0
2020-10-22 13:05:00,99.5,99.53,99.4,99.51,5650.0,96.4396,96.4687,96.3427,96.4493,5650.0
2020-10-22 13:10:00,99.5,99.85,99.46,99.8,26564.0,96.4396,96.7788,96.4008,96.7304,26564.0
2020-10-22 13:15:00,99.81,99.86,99.57,99.58,6933.0,96.7401,96.7885,96.5075,96.5172,6933.0
2020-10-22 13:20:00,99.55,99.6,99.46,99.47,7001.0,96.4881,96.5365,96.4008,96.4105,7001.0
2020-10-22 13:25:00,99.45,99.48,99.23,99.33,15370.0,96.3912,96.4202,96.1779,96.2748,15370.0
2020-10-22 13:30:00,99.34,99.59,99.21,99.44,34442.0,96.2845,96.5268,96.1585,96.3815,34442.0
2020-10-22 13:35:00,99.42,99.48,99.28,99.44,10891.0,96.3621,96.4202,96.2264,96.3815,10891.0
2020-10-22 13:40:00,99.43,99.5,99.29,99.29,8848.0,96.3718,96.4396,96.2361,96.2361,8848.0
2020-10-22 13:45:00,99.38,99.62,99.35,99.62,6660.0,96.3233,96.5559,96.2942,96.5559,6660.0
2020-10-22 13:50:00,99.63,100.16,99.58,99.9,39467.0,96.5656,97.0793,96.5172,96.8273,39467.0
2020-10-22 13:55:00,99.99,100.02,99.72,99.73,10423.0,96.9145,96.9436,96.6528,96.6625,10423.0
2020-10-22 14:00:00,99.76,99.94,99.69,99.74,5490.0,96.6916,96.8661,96.6238,96.6722,5490.0
2020-10-22 14:05:00,99.75,99.76,99.62,99.71,8441.0,96.6819,96.6916,96.5559,96.6432,8441.0
2020-10-22 14:10:00,99.72,99.81,99.57,99.62,14045.0,96.6528,96.7401,96.5075,96.5559,14045.0
2020-10-22 14:15:00,99.68,99.94,99.63,99.83,9539.0,96.6141,96.8661,96.5656,96.7595,9539.0
2020-10-22 14:20:00,99.84,100.13,99.8,100.05,9762.0,96.7692,97.0502,96.7304,96.9727,9762.0
2020-10-22 14:25:00,100.04,100.13,99.94,99.98,23577.0,96.963,97.0502,96.8661,96.9048,23577.0
2020-10-22 14:30:00,100.05,100.14,99.94,100.05,8338.0,96.9727,97.0599,96.8661,96.9727,8338.0
2020-10-22 14:35:00,100.07,100.11,99.95,100.0,7850.0,96.9921,97.0309,96.8758,96.9242,7850.0
2020-10-22 14:40:00,100.01,100.23,99.98,100.14,73460.0,96.9339,97.1472,96.9048,97.0599,73460.0
2020-10-22 14:45:00,100.14,100.26,100.06,100.1,9620.0,97.0599,97.1762,96.9824,97.0212,9620.0
2020-10-22 14:50:00,100.14,100.33,100.08,100.16,23539.0,97.0599,97.2441,97.0018,97.0793,23539.0
2020-10-22 14:55:00,100.18,100.3,100.15,100.2,10794.0,97.0987,97.215,97.0696,97.1181,10794.0
2020-10-22 15:00:00,100.2,100.39,100.19,100.34,27009.0,97.1181,97.3022,97.1084,97.2538,27009.0
2020-10-22 15:05:00,100.33,100.34,100.09,100.21,13163.0,97.2441,97.2538,97.0115,97.1278,13163.0
2020-10-22 15:10:00,100.26,100.3,100.18,100.23,12046.0,97.1762,97.215,97.0987,97.1472,12046.0
2020-10-22 15:15:00,100.24,100.33,100.21,100.27,12626.0,97.1569,97.2441,97.1278,97.1859,12626.0
2020-10-22 15:20:00,100.27,100.58,100.25,100.52,19902.0,97.1859,97.4864,97.1665,97.4282,19902.0
2020-10-22 15:25:00,100.51,100.82,100.5,100.76,36232.0,97.4185,97.719,97.4089,97.6609,36232.0
2020-10-22 15:30:00,100.76,101.21,100.76,101.16,45260.0,97.6609,98.097,97.6609,98.0486,45260.0
2020-10-22 15:35:00,101.16,101.2,101.08,101.1,35576.0,98.0486,98.0873,97.971,97.9904,35576.0
2020-10-22 15:40:00,101.12,101.2,100.97,101.05,34086.0,98.0098,98.0873,97.8644,97.9419,34086.0
2020-10-22 15:45:00,101.03,101.06,100.72,100.75,41280.0,97.9226,97.9516,97.6221,97.6512,41280.0
2020-10-22 15:50:00,100.77,101.08,100.75,100.95,84754.0,97.6706,97.971,97.6512,97.845,84754.0
2020-10-22 15:55:00,100.98,100.98,100.73,100.8,124764.0,97.8741,97.8741,97.6318,97.6996,124764.0
2020-10-23 09:30:00,101.56,102.27,101.21,102.23,61468.0,98.4363,99.1244,98.097,99.0856,61468.0
2020-10-23 09:35:00,102.13,102.13,101.07,101.4,43234.0,98.9887,98.9887,97.9613,98.2812,43234.0
2020-10-23 09:40:00,101.41,101.98,101.18,101.77,42226.0,98.2909,98.8433,98.0679,98.6398,42226.0
2020-10-23 09:45:00,101.77,101.79,101.01,101.13,62761.0,98.6398,98.6592,97.9032,98.0195,62761.0
2020-10-23 09:50:00,101.11,101.15,100.8,100.99,51968.0,98.0001,98.0389,97.6996,97.8838,51968.0
2020-10-23 09:55:00,100.95,101.4,100.9,101.4,28126.0,97.845,98.2812,97.7966,98.2812,28126.0
2020-10-23 10:00:00,101.36,101.75,101.28,101.52,52413.0,98.2424,98.6204,98.1649,98.3975,52413.0
2020-10-23 10:05:00,101.5,101.63,101.3,101.44,33094.0,98.3781,98.5041,98.1842,98.3199,33094.0
2020-10-23 10:10:00,101.4,101.85,101.37,101.54,34299.0,98.2812,98.7173,98.2521,98.4169,34299.0
2020-10-23 10:15:00,101.5,101.5,100.74,100.97,42801.0,98.3781,98.3781,97.6415,97.8644,42801.0
2020-10-23 10:20:00,100.97,101.1,100.71,100.9,15732.0,97.8644,97.9904,97.6124,97.7966,15732.0
2020-10-23 10:25:00,100.86,100.99,100.82,100.92,13319.0,97.7578,97.8838,97.719,97.8159,13319.0
2020-10-23 10:30:00,100.9,101.15,100.85,101.0,19143.0,97.7966,98.0389,97.7481,97.8935,19143.0
2020-10-23 10:35:00,101.07,101.25,100.94,101.17,11283.0,97.9613,98.1358,97.8353,98.0582,11283.0
2020-10-23 10:40:00,101.2,101.36,100.87,100.98,11260.0,98.0873,98.2424,97.7675,97.8741,11260.0
2020-10-23 10:45:00,101.1,101.31,101.0,101.31,7637.0,97.9904,98.1939,97.8935,98.1939,7637.0
2020-10-23 10:50:00,101.2,101.21,100.97,101.13,7716.0,98.0873,98.097,97.8644,98.0195,7716.0
2020-10-23 10:55:00,101.06,101.1,100.83,100.89,4400.0,97.9516,97.9904,97.7287,97.7869,4400.0
2020-10-23 11:00:00,100.84,101.02,100.61,100.74,9913.0,97.7384,97.9129,97.5155,97.6415,9913.0
2020-10-23 11:05:00,100.78,100.92,100.73,100.86,13987.0,97.6802,97.8159,97.6318,97.7578,13987.0
2020-10-23 11:10:00,100.86,101.1,100.85,100.97,12513.0,97.7578,97.9904,97.7481,97.8644,12513.0
2020-10-23 11:15:00,101.08,101.16,100.96,101.0,7441.0,97.971,98.0486,97.8547,97.8935,7441.0
2020-10-23 11:20:00,101.04,101.09,100.89,100.94,27205.0,97.9322,97.9807,97.7869,97.8353,27205.0
2020-10-23 11:25:00,100.95,100.95,100.74,100.87,7990.0,97.845,97.845,97.6415,97.7675,7990.0
2020-10-23 11:30:00,100.83,100.93,100.76,100.92,9676.0,97.7287,97.8256,97.6609,97.8159,9676.0
2020-10-23 11:35:00,100.92,100.95,100.81,100.83,8839.0,97.8159,97.845,97.7093,97.7287,8839.0
2020-10-23 11:40:00,100.8,100.88,100.56,100.61,10342.0,97.6996,97.7772,97.467,97.5155,10342.0
2020-10-23 11:45:00,100.62,100.76,100.37,100.49,12201.0,97.5252,97.6609,97.2829,97.3992,12201.0
2020-10-23 11:50:00,100.51,100.72,100.49,100.65,7051.0,97.4185,97.6221,97.3992,97.5542,7051.0
2020-10-23 11:55:00,100.61,100.61,100.46,100.55,8104.0,97.5155,97.5155,97.3701,97.4573,8104.0
2020-10-23 12:00:00,100.53,100.58,100.47,100.58,3625.0,97.4379,97.4864,97.3798,97.4864,3625.0
2020-10-23 12:05:00,100.63,100.63,100.45,100.51,5118.0,97.5349,97.5349,97.3604,97.4185,5118.0
2020-10-23 12:10:00,100.54,100.56,100.44,100.51,9913.0,97.4476,97.467,97.3507,97.4185,9913.0
2020-10-23 12:15:00,100.53,100.53,100.18,100.36,14934.0,97.4379,97.4379,97.0987,97.2732,14934.0
2020-10-23 12:20:00,100.41,100.44,100.2,100.23,10465.0,97.3216,97.3507,97.1181,97.1472,10465.0
2020-10-23 12:25:00,100.3,100.45,100.26,100.42,4506.0,97.215,97.3604,97.1762,97.3313,4506.0
2020-10-23 12:30:00,100.42,100.54,100.36,100.53,7602.0,97.3313,97.4476,97.2732,97.4379,7602.0
2020-10-23 12:35:00,100.54,100.61,100.43,100.5,7257.0,97.4476,97.5155,97.341,97.4089,7257.0
2020-10-23 12:40:00,100.57,100.6,100.48,100.56,6741.0,97.4767,97.5058,97.3895,97.467,6741.0
2020-10-23 12:45:00,100.55,100.71,100.51,100.71,7972.0,97.4573,97.6124,97.4185,97.6124,7972.0
2020-10-23 12:50:00,100.65,100.67,100.6,100.65,4600.0,97.5542,97.5736,97.5058,97.5542,4600.0
2020-10-23 12:55:00,100.66,100.7,100.4,100.51,5657.0,97.5639,97.6027,97.3119,97.4185,5657.0
2020-10-23 13:00:00,100.5,100.66,100.48,100.66,5086.0,97.4089,97.5639,97.3895,97.5639,5086.0
2020-10-23 13:05:00,100.65,100.68,100.59,100.63,6278.0,97.5542,97.5833,97.4961,97.5349,6278.0
2020-10-23 13:10:00,100.63,100.66,100.42,100.47,5942.0,97.5349,97.5639,97.3313,97.3798,5942.0
2020-10-23 13:15:00,100.52,100.59,100.43,100.52,5872.0,97.4282,97.4961,97.341,97.4282,5872.0
2020-10-23 13:20:00,100.49,100.75,100.49,100.75,2300.0,97.3992,97.6512,97.3992,97.6512,2300.0
2020-10-23 13:25:00,100.77,100.78,100.69,100.77,7747.0,97.6706,97.6802,97.593,97.6706,7747.0
2020-10-23 13:30:00,100.75,100.95,100.72,100.9,6604.0,97.6512,97.845,97.6221,97.7966,6604.0
2020-10-23 13:35:00,100.93,101.05,100.91,100.99,6648.0,97.8256,97.9419,97.8062,97.8838,6648.0
2020-10-23 13:40:00,100.98,100.98,100.87,100.93,4301.0,97.8741,97.8741,97.7675,97.8256,4301.0
2020-10-23 13:45:00,100.97,101.07,100.95,101.02,5538.0,97.8644,97.9613,97.845,97.9129,5538.0
2020-10-23 13:50:00,101.04,101.33,101.0,101.3,17891.0,97.9322,98.2133,97.8935,98.1842,17891.0
2020-10-23 13:55:00,101.31,101.52,101.22,101.52,26396.0,98.1939,98.3975,98.1067,98.3975,26396.0
2020-10-23 14:00:00,101.54,101.64,101.43,101.55,29072.0,98.4169,98.5138,98.3103,98.4266,29072.0
2020-10-23 14:05:00,101.57,101.64,101.52,101.62,29327.0,98.4459,98.5138,98.3975,98.4944,29327.0
2020-10-23 14:10:00,101.6,101.61,101.2,101.25,7915.0,98.475,98.4847,98.0873,98.1358,7915.0
2020-10-23 14:15:00,101.22,101.44,101.2,101.37,8755.0,98.1067,98.3199,98.0873,98.2521,8755.0
2020-10-23 14:20:00,101.38,101.43,101.21,101.3,5410.0,98.2618,98.3103,98.097,98.1842,5410.0
2020-10-23 14:25:00,101.29,101.29,101.14,101.18,3688.0,98.1746,98.1746,98.0292,98.0679,3688.0
2020-10-23 14:30:00,101.19,101.26,101.08,101.14,5628.0,98.0776,98.1455,97.971,98.0292,5628.0
2020-10-23 14:35:00,101.11,101.13,101.0,101.09,5196.0,98.0001,98.0195,97.8935,97.9807,5196.0
2020-10-23 14:40:00,101.07,101.07,100.94,101.0,3997.0,97.9613,97.9613,97.8353,97.8935,3997.0
2020-10-23 14:45:00,100.97,101.15,100.97,101.14,5369.0,97.8644,98.0389,97.8644,98.0292,5369.0
2020-10-23 14:50:00,101.13,101.18,101.03,101.16,7372.0,98.0195,98.0679,97.9226,98.0486,7372.0
2020-10-23 14:55:00,101.17,101.25,101.12,101.2,8858.0,98.0582,98.1358,98.0098,98.0873,8858.0
2020-10-23 15:00:00,101.2,101.37,101.19,101.29,6962.0,98.0873,98.2521,98.0776,98.1746,6962.0
2020-10-23 15:05:00,101.32,101.42,101.29,101.31,9486.0,98.2036,98.3006,98.1746,98.1939,9486.0
2020-10-23 15:10:00,101.32,101.45,101.29,101.41,9410.0,98.2036,98.3296,98.1746,98.2909,9410.0
2020-10-23 15:15:00,101.45,101.45,101.35,101.37,6549.0,98.3296,98.3296,98.2327,98.2521,6549.0
2020-10-23 15:20:00,101.38,101.43,101.27,101.31,15602.0,98.2618,98.3103,98.1552,98.1939,15602.0
2020-10-23 15:25:00,101.31,101.34,101.27,101.29,8036.0,98.1939,98.223,98.1552,98.1746,8036.0
2020-10-23 15:30:00,101.3,101.42,101.24,101.41,11676.0,98.1842,98.3006,98.1261,98.2909,11676.0
2020-10-23 15:35:00,101.4,101.57,101.31,101.47,21026.0,98.2812,98.4459,98.1939,98.349,21026.0
2020-10-23 15:40:00,101.47,101.78,101.45,101.76,39617.0,98.349,98.6495,98.3296,98.6301,39617.0
2020-10-23 15:45:00,101.78,101.88,101.61,101.78,27822.0,98.6495,98.7464,98.4847,98.6495,27822.0
2020-10-23 15:50:00,101.77,101.93,101.68,101.91,46772.0,98.6398,98.7949,98.5526,98.7755,46772.0
2020-10-23 15:55:00,101.91,101.93,101.75,101.8,88211.0,98.7755,98.7949,98.6204,98.6689,88211.0
2020-10-26 09:30:00,99.39,99.51,98.6,98.62,91989.0,96.333,96.4493,95.5673,95.5867,91989.0
2020-10-26 09:35:00,98.74,98.82,97.94,98.13,48257.0,95.703,95.7805,94.9276,95.1118,48257.0
2020-10-26 09:40:00,98.12,98.51,98.05,98.18,30603.0,95.1021,95.4801,95.0342,95.1602,30603.0
2020-10-26 09:45:00,98.16,98.69,98.07,98.66,15396.0,95.1408,95.6545,95.0536,95.6255,15396.0
2020-10-26 09:50:00,98.62,99.08,98.51,99.07,23252.0,95.5867,96.0325,95.4801,96.0228,23252.0
2020-10-26 09:55:00,98.99,99.19,98.92,99.19,19485.0,95.9453,96.1391,95.8775,96.1391,19485.0
2020-10-26 10:00:00,99.21,99.29,98.41,98.84,46070.0,96.1585,96.2361,95.3831,95.7999,46070.0
2020-10-26 10:05:00,98.84,99.07,98.61,98.61,20892.0,95.7999,96.0228,95.577,95.577,20892.0
2020-10-26 10:10:00,98.58,98.71,98.42,98.71,13215.0,95.5479,95.6739,95.3928,95.6739,13215.0
2020-10-26 10:15:00,98.7,98.76,98.4,98.49,10007.0,95.6642,95.7224,95.3734,95.4607,10007.0
2020-10-26 10:20:00,98.58,98.71,98.24,98.28,19888.0,95.5479,95.6739,95.2184,95.2571,19888.0
2020-10-26 10:25:00,98.29,98.33,97.84,97.86,15891.0,95.2668,95.3056,94.8307,94.8501,15891.0
2020-10-26 10:30:00,97.86,97.91,97.45,97.67,13120.0,94.8501,94.8985,94.4527,94.6659,13120.0
2020-10-26 10:35:00,97.7,97.82,97.58,97.7,22432.0,94.695,94.8113,94.5787,94.695,22432.0
2020-10-26 10:40:00,97.67,97.72,97.46,97.5,16169.0,94.6659,94.7144,94.4624,94.5011,16169.0
2020-10-26 10:45:00,97.5,97.5,96.84,96.97,21467.0,94.5011,94.5011,93.8614,93.9874,21467.0
2020-10-26 10:50:00,96.98,97.1,96.79,96.95,23122.0,93.9971,94.1134,93.813,93.968,23122.0
2020-10-26 10:55:00,96.95,97.04,96.45,96.45,28855.0,93.968,94.0553,93.4834,93.4834,28855.0
2020-10-26 11:00:00,96.39,96.47,96.12,96.28,21244.0,93.4253,93.5028,93.1636,93.3187,21244.0
2020-10-26 11:05:00,96.28,96.49,96.14,96.48,30217.0,93.3187,93.5222,93.183,93.5125,30217.0
2020-10-26 11:10:00,96.47,96.82,96.37,96.45,24117.0,93.5028,93.842,93.4059,93.4834,24117.0
2020-10-26 11:15:00,96.42,96.42,96.06,96.17,16477.0,93.4543,93.4543,93.1054,93.212,16477.0
2020-10-26 11:20:00,96.16,96.41,96.11,96.32,23710.0,93.2023,93.4447,93.1539,93.3574,23710.0
2020-10-26 11:25:00,96.3,96.33,96.01,96.12,26998.0,93.338,93.3671,93.057,93.1636,26998.0
2020-10-26 11:30:00,96.14,96.15,95.55,95.55,43883.0,93.183,93.1927,92.6111,92.6111,43883.0
2020-10-26 11:35:00,95.54,96.0,95.5,96.0,18152.0,92.6014,93.0473,92.5626,93.0473,18152.0
2020-10-26 11:40:00,95.96,95.97,95.57,95.81,8405.0,93.0085,93.0182,92.6305,92.8631,8405.0
2020-10-26 11:45:00,95.86,95.96,95.6,95.6,10289.0,92.9116,93.0085,92.6596,92.6596,10289.0
2020-10-26 11:50:00,95.6,95.83,95.35,95.83,17451.0,92.6596,92.8825,92.4173,92.8825,17451.0
2020-10-26 11:55:00,95.76,96.03,95.75,95.83,15205.0,92.8146,93.0763,92.805,92.8825,15205.0
2020-10-26 12:00:00,95.82,95.86,95.4,95.71,10477.0,92.8728,92.9116,92.4657,92.7662,10477.0
2020-10-26 12:05:00,95.65,95.66,95.37,95.37,10809.0,92.708,92.7177,92.4366,92.4366,10809.0
2020-10-26 12:10:00,95.33,95.52,95.2,95.29,14564.0,92.3979,92.582,92.2719,92.3591,14564.0
2020-10-26 12:15:00,95.34,95.49,95.17,95.33,9937.0,92.4076,92.553,92.2428,92.3979,9937.0
2020-10-26 12:20:00,95.3,95.48,95.17,95.32,5257.0,92.3688,92.5433,92.2428,92.3882,5257.0
2020-10-26 12:25:00,95.41,95.64,95.31,95.48,15771.0,92.4754,92.6983,92.3785,92.5433,15771.0
2020-10-26 12:30:00,95.35,95.36,95.05,95.1,10144.0,92.4173,92.427,92.1265,92.1749,10144.0
2020-10-26 12:35:00,95.06,95.09,94.85,94.96,17723.0,92.1362,92.1653,91.9326,92.0393,17723.0
2020-10-26 12:40:00,94.91,95.02,94.75,94.81,14742.0,91.9908,92.0974,91.8357,91.8939,14742.0
2020-10-26 12:45:00,94.81,94.81,94.46,94.49,26788.0,91.8939,91.8939,91.5546,91.5837,26788.0
2020-10-26 12:50:00,94.5,94.66,94.42,94.6,33186.0,91.5934,91.7485,91.5159,91.6903,33186.0
2020-10-26 12:55:00,94.64,95.01,94.56,94.91,18625.0,91.7291,92.0877,91.6516,91.9908,18625.0
2020-10-26 13:00:00,94.96,94.99,94.75,94.89,5260.0,92.0393,92.0683,91.8357,91.9714,5260.0
2020-10-26 13:05:00,94.88,94.94,94.71,94.9,11736.0,91.9617,92.0199,91.7969,91.9811,11736.0
2020-10-26 13:10:00,94.92,95.13,94.87,94.93,4382.0,92.0005,92.204,91.952,92.0102,4382.0
2020-10-26 13:15:00,94.89,94.9,94.7,94.79,15878.0,91.9714,91.9811,91.7873,91.8745,15878.0
2020-10-26 13:20:00,94.73,94.89,94.69,94.73,19469.0,91.8163,91.9714,91.7776,91.8163,19469.0
2020-10-26 13:25:00,94.75,94.89,94.7,94.78,10273.0,91.8357,91.9714,91.7873,91.8648,10273.0
2020-10-26 13:30:00,94.74,94.98,94.65,94.9,13511.0,91.826,92.0586,91.7388,91.9811,13511.0
2020-10-26 13:35:00,94.91,95.25,94.76,95.22,8991.0,91.9908,92.3203,91.8454,92.2913,8991.0
2020-10-26 13:40:00,95.22,95.35,95.18,95.22,16925.0,92.2913,92.4173,92.2525,92.2913,16925.0
2020-10-26 13:45:00,95.25,95.4,95.04,95.39,10245.0,92.3203,92.4657,92.1168,92.456,10245.0
2020-10-26 13:50:00,95.35,95.69,95.32,95.62,15882.0,92.4173,92.7468,92.3882,92.679,15882.0
2020-10-26 13:55:00,95.62,95.75,95.37,95.73,13237.0,92.679,92.805,92.4366,92.7856,13237.0
2020-10-26 14:00:00,95.73,95.87,95.54,95.86,15126.0,92.7856,92.9213,92.6014,92.9116,15126.0
2020-10-26 14:05:00,95.85,96.21,95.82,96.09,18724.0,92.9019,93.2508,92.8728,93.1345,18724.0
2020-10-26 14:10:00,96.09,96.3,96.01,96.16,16000.0,93.1345,93.338,93.057,93.2023,16000.0
2020-10-26 14:15:00,96.12,96.18,96.02,96.12,34428.0,93.1636,93.2217,93.0667,93.1636,34428.0
2020-10-26 14:20:00,96.06,96.06,95.65,95.81,29206.0,93.1054,93.1054,92.708,92.8631,29206.0
2020-10-26 14:25:00,95.78,96.18,95.77,96.14,21539.0,92.834,93.2217,92.8243,93.183,21539.0
2020-10-26 14:30:00,96.03,96.1,95.9,95.95,9010.0,93.0763,93.1442,92.9503,92.9988,9010.0
2020-10-26 14:35:00,95.95,95.95,95.65,95.7,9764.0,92.9988,92.9988,92.708,92.7565,9764.0
2020-10-26 14:40:00,95.68,95.92,95.68,95.83,30598.0,92.7371,92.9697,92.7371,92.8825,30598.0
2020-10-26 14:45:00,95.82,95.84,95.55,95.7,5640.0,92.8728,92.8922,92.6111,92.7565,5640.0
2020-10-26 14:50:00,95.72,95.94,95.72,95.89,7333.0,92.7759,92.9891,92.7759,92.9406,7333.0
2020-10-26 14:55:00,95.95,95.98,95.77,95.83,20534.0,92.9988,93.0279,92.8243,92.8825,20534.0
2020-10-26 15:00:00,95.8,95.9,95.63,95.69,13390.0,92.8534,92.9503,92.6886,92.7468,13390.0
2020-10-26 15:05:00,95.7,95.7,95.33,95.51,18700.0,92.7565,92.7565,92.3979,92.5723,18700.0
2020-10-26 15:10:00,95.51,95.57,95.24,95.29,9231.0,92.5723,92.6305,92.3106,92.3591,9231.0
2020-10-26 15:15:00,95.27,95.47,95.23,95.26,13207.0,92.3397,92.5336,92.3009,92.33,13207.0
2020-10-26 15:20:00,95.34,95.78,95.34,95.65,19171.0,92.4076,92.834,92.4076,92.708,19171.0
2020-10-26 15:25:00,95.64,95.89,95.64,95.86,13252.0,92.6983,92.9406,92.6983,92.9116,13252.0
2020-10-26 15:30:00,95.91,96.19,95.75,96.03,17753.0,92.96,93.2314,92.805,93.0763,17753.0
2020-10-26 15:35:00,96.06,96.1,95.87,95.99,11066.0,93.1054,93.1442,92.9213,93.0376,11066.0
2020-10-26 15:40:00,96.01,96.1,95.75,95.84,19200.0,93.057,93.1442,92.805,92.8922,19200.0
2020-10-26 15:45:00,95.86,95.86,95.56,95.63,18670.0,92.9116,92.9116,92.6208,92.6886,18670.0
2020-10-26 15:50:00,95.66,95.96,95.62,95.87,36421.0,92.7177,93.0085,92.679,92.9213,36421.0
2020-10-26 15:55:00,95.91,96.1,95.89,96.07,74051.0,92.96,93.1442,92.9406,93.1151,74051.0
2020-10-27 09:30:00,96.63,96.81,95.97,96.15,81984.0,93.6579,93.8324,93.0182,93.1927,81984.0
2020-10-27 09:35:00,96.07,96.87,96.07,96.4,17464.0,93.1151,93.8905,93.1151,93.435,17464.0
2020-10-27 09:40:00,96.42,96.42,96.03,96.32,21834.0,93.4543,93.4543,93.0763,93.3574,21834.0
2020-10-27 09:45:00,96.25,96.57,96.0,96.33,59371.0,93.2896,93.5997,93.0473,93.3671,59371.0
2020-10-27 09:50:00,96.17,96.36,95.45,95.7,47492.0,93.212,93.3962,92.5142,92.7565,47492.0
2020-10-27 09:55:00,95.77,95.99,95.38,95.79,9860.0,92.8243,93.0376,92.4463,92.8437,9860.0
2020-10-27 10:00:00,95.75,96.06,95.61,95.95,8207.0,92.805,93.1054,92.6693,92.9988,8207.0
2020-10-27 10:05:00,95.92,96.43,95.91,96.2,16670.0,92.9697,93.464,92.96,93.2411,16670.0
2020-10-27 10:10:00,96.2,96.3,96.02,96.17,8108.0,93.2411,93.338,93.0667,93.212,8108.0
2020-10-27 10:15:00,96.18,96.21,95.77,95.91,10075.0,93.2217,93.2508,92.8243,92.96,10075.0
2020-10-27 10:20:00,95.86,95.99,95.71,95.72,9118.0,92.9116,93.0376,92.7662,92.7759,9118.0
2020-10-27 10:25:00,95.75,95.8,95.38,95.52,35735.0,92.805,92.8534,92.4463,92.582,35735.0
2020-10-27 10:30:00,95.53,95.99,95.53,95.99,15621.0,92.5917,93.0376,92.5917,93.0376,15621.0
2020-10-27 10:35:00,95.85,96.03,95.79,95.81,9955.0,92.9019,93.0763,92.8437,92.8631,9955.0
2020-10-27 10:40:00,95.82,96.02,95.62,95.98,5289.0,92.8728,93.0667,92.679,93.0279,5289.0
2020-10-27 10:45:00,96.04,96.17,95.88,95.9,48980.0,93.086,93.212,92.931,92.9503,48980.0
2020-10-27 10:50:00,95.92,96.2,95.85,95.91,14294.0,92.9697,93.2411,92.9019,92.96,14294.0
2020-10-27 10:55:00,96.0,96.14,95.94,95.94,5259.0,93.0473,93.183,92.9891,92.9891,5259.0
2020-10-27 11:00:00,95.89,95.89,95.35,95.4,14142.0,92.9406,92.9406,92.4173,92.4657,14142.0
2020-10-27 11:05:00,95.38,95.48,95.22,95.29,12229.0,92.4463,92.5433,92.2913,92.3591,12229.0
2020-10-27 11:10:00,95.26,95.56,95.23,95.39,12677.0,92.33,92.6208,92.3009,92.456,12677.0
2020-10-27 11:15:00,95.38,95.42,95.09,95.09,83652.0,92.4463,92.4851,92.1653,92.1653,83652.0
2020-10-27 11:20:00,95.12,95.2,95.0,95.01,8266.0,92.1943,92.2719,92.078,92.0877,8266.0
2020-10-27 11:25:00,95.03,95.08,94.76,94.76,19845.0,92.1071,92.1556,91.8454,91.8454,19845.0
2020-10-27 11:30:00,94.78,94.85,94.34,94.62,20486.0,91.8648,91.9326,91.4383,91.7097,20486.0
2020-10-27 11:35:00,94.58,94.8,94.55,94.8,15130.0,91.6709,91.8842,91.6419,91.8842,15130.0
2020-10-27 11:40:00,94.83,94.92,94.75,94.83,9706.0,91.9133,92.0005,91.8357,91.9133,9706.0
2020-10-27 11:45:00,94.82,94.89,94.58,94.61,7500.0,91.9036,91.9714,91.6709,91.7,7500.0
2020-10-27 11:50:00,94.63,94.93,94.63,94.93,10268.0,91.7194,92.0102,91.7194,92.0102,10268.0
2020-10-27 11:55:00,94.93,95.08,94.87,95.02,7076.0,92.0102,92.1556,91.952,92.0974,7076.0
2020-10-27 12:00:00,95.06,95.09,94.88,95.0,7981.0,92.1362,92.1653,91.9617,92.078,7981.0
2020-10-27 12:05:00,94.98,95.16,94.53,94.54,12325.0,92.0586,92.2331,91.6225,91.6322,12325.0
2020-10-27 12:10:00,94.53,94.65,94.2,94.45,17103.0,91.6225,91.7388,91.3026,91.5449,17103.0
2020-10-27 12:15:00,94.41,94.44,94.12,94.31,17709.0,91.5062,91.5352,91.2251,91.4092,17709.0
2020-10-27 12:20:00,94.4,94.41,94.1,94.27,21259.0,91.4965,91.5062,91.2057,91.3705,21259.0
2020-10-27 12:25:00,94.3,94.32,93.93,94.1,32216.0,91.3996,91.4189,91.0409,91.2057,32216.0
2020-10-27 12:30:00,94.04,94.46,93.91,94.37,138800.0,91.1476,91.5546,91.0215,91.4674,138800.0
2020-10-27 12:35:00,94.39,94.59,94.26,94.47,123578.0,91.4868,91.6806,91.3608,91.5643,123578.0
2020-10-27 12:40:00,94.51,94.54,94.01,94.01,21260.0,91.6031,91.6322,91.1185,91.1185,21260.0
2020-10-27 12:45:00,94.01,94.13,93.9,93.93,14901.0,91.1185,91.2348,91.0119,91.0409,14901.0
2020-10-27 12:50:00,93.91,93.96,93.78,93.94,7102.0,91.0215,91.07,90.8955,91.0506,7102.0
2020-10-27 12:55:00,93.89,94.11,93.87,94.05,12862.0,91.0022,91.2154,90.9828,91.1572,12862.0
2020-10-27 13:00:00,94.03,94.03,93.94,93.98,7744.0,91.1379,91.1379,91.0506,91.0894,7744.0
2020-10-27 13:05:00,94.04,94.06,93.88,93.89,7884.0,91.1476,91.1669,90.9925,91.0022,7884.0
2020-10-27 13:10:00,93.96,93.98,93.85,93.98,11719.0,91.07,91.0894,90.9634,91.0894,11719.0
2020-10-27 13:15:00,94.01,94.19,93.96,93.98,16426.0,91.1185,91.2929,91.07,91.0894,16426.0
2020-10-27 13:20:00,93.96,94.22,93.92,94.2,9914.0,91.07,91.322,91.0312,91.3026,9914.0
2020-10-27 13:25:00,94.17,94.43,94.1,94.4,7320.0,91.2736,91.5256,91.2057,91.4965,7320.0
2020-10-27 13:30:00,94.38,94.59,94.33,94.51,9579.0,91.4771,91.6806,91.4286,91.6031,9579.0
2020-10-27 13:35:00,94.53,94.55,94.46,94.47,6401.0,91.6225,91.6419,91.5546,91.5643,6401.0
2020-10-27 13:40:00,94.47,94.57,94.43,94.57,4000.0,91.5643,91.6612,91.5256,91.6612,4000.0
2020-10-27 13:45:00,94.57,94.74,94.53,94.58,6564.0,91.6612,91.826,91.6225,91.6709,6564.0
2020-10-27 13:50:00,94.58,94.72,94.58,94.68,6642.0,91.6709,91.8066,91.6709,91.7679,6642.0
2020-10-27 13:55:00,94.63,94.63,94.46,94.5,3067.0,91.7194,91.7194,91.5546,91.5934,3067.0
2020-10-27 14:00:00,94.53,94.57,94.44,94.5,3124.0,91.6225,91.6612,91.5352,91.5934,3124.0
2020-10-27 14:05:00,94.48,94.68,94.48,94.57,4106.0,91.574,91.7679,91.574,91.6612,4106.0
2020-10-27 14:10:00,94.55,94.58,94.19,94.26,16278.0,91.6419,91.6709,91.2929,91.3608,16278.0
2020-10-27 14:15:00,94.23,94.28,94.03,94.05,11188.0,91.3317,91.3802,91.1379,91.1572,11188.0
2020-10-27 14:20:00,94.04,94.14,94.01,94.08,6578.0,91.1476,91.2445,91.1185,91.1863,6578.0
2020-10-27 14:25:00,94.09,94.19,94.02,94.11,5727.0,91.196,91.2929,91.1282,91.2154,5727.0
2020-10-27 14:30:00,94.13,94.14,93.9,93.97,9153.0,91.2348,91.2445,91.0119,91.0797,9153.0
2020-10-27 14:35:00,93.99,94.08,93.91,93.91,5517.0,91.0991,91.1863,91.0215,91.0215,5517.0
2020-10-27 14:40:00,93.93,93.98,93.8,93.92,10920.0,91.0409,91.0894,90.9149,91.0312,10920.0
2020-10-27 14:45:00,93.87,93.89,93.65,93.8,11316.0,90.9828,91.0022,90.7695,90.9149,11316.0
2020-10-27 14:50:00,93.8,93.91,93.73,93.77,8557.0,90.9149,91.0215,90.8471,90.8859,8557.0
2020-10-27 14:55:00,93.76,93.83,93.67,93.76,7138.0,90.8762,90.944,90.7889,90.8762,7138.0
2020-10-27 15:00:00,93.78,93.82,93.72,93.75,5940.0,90.8955,90.9343,90.8374,90.8665,5940.0
2020-10-27 15:05:00,93.72,93.72,93.51,93.56,8158.0,90.8374,90.8374,90.6339,90.6823,8158.0
2020-10-27 15:10:00,93.62,93.75,93.6,93.65,6515.0,90.7405,90.8665,90.7211,90.7695,6515.0
2020-10-27 15:15:00,93.61,93.69,93.59,93.61,5863.0,90.7308,90.8083,90.7114,90.7308,5863.0
2020-10-27 15:20:00,93.57,93.69,93.56,93.63,8035.0,90.692,90.8083,90.6823,90.7502,8035.0
2020-10-27 15:25:00,93.61,93.77,93.55,93.66,33987.0,90.7308,90.8859,90.6726,90.7792,33987.0
2020-10-27 15:30:00,93.67,93.71,93.37,93.69,61328.0,90.7889,90.8277,90.4982,90.8083,61328.0
2020-10-27 15:35:00,93.72,93.85,93.71,93.76,9164.0,90.8374,90.9634,90.8277,90.8762,9164.0
2020-10-27 15:40:00,93.78,93.86,93.7,93.71,9282.0,90.8955,90.9731,90.818,90.8277,9282.0
2020-10-27 15:45:00,93.73,93.75,93.53,93.57,15660.0,90.8471,90.8665,90.6532,90.692,15660.0
2020-10-27 15:50:00,93.57,93.69,93.45,93.63,34514.0,90.692,90.8083,90.5757,90.7502,34514.0
2020-10-27 15:55:00,93.63,93.64,93.35,93.44,83751.0,90.7502,90.7599,90.4788,90.566,83751.0
2020-10-28 09:30:00,91.38,91.99,90.88,91.14,104939.0,88.5694,89.1606,88.0847,88.3367,104939.0
2020-10-28 09:35:00,91.26,91.26,90.65,90.82,38136.0,88.4531,88.4531,87.8618,88.0266,38136.0
2020-10-28 09:40:00,91.0,91.66,90.96,91.57,56285.0,88.2011,88.8408,88.1623,88.7535,56285.0
2020-10-28 09:45:00,91.55,91.89,91.05,91.05,33044.0,88.7341,89.0637,88.2495,88.2495,33044.0
2020-10-28 09:50:00,90.79,90.99,90.46,90.49,36775.0,87.9975,88.1914,87.6777,87.7067,36775.0
2020-10-28 09:55:00,90.47,90.55,90.2,90.47,26989.0,87.6874,87.7649,87.4257,87.6874,26989.0
2020-10-28 10:00:00,90.35,90.57,90.15,90.19,28114.0,87.571,87.7843,87.3772,87.416,28114.0
2020-10-28 10:05:00,90.15,90.55,90.09,90.48,29827.0,87.3772,87.7649,87.319,87.697,29827.0
2020-10-28 10:10:00,90.45,90.7,90.33,90.45,10007.0,87.668,87.9103,87.5517,87.668,10007.0
2020-10-28 10:15:00,90.48,90.72,90.24,90.35,12825.0,87.697,87.9297,87.4644,87.571,12825.0
2020-10-28 10:20:00,90.37,90.56,90.23,90.29,24812.0,87.5904,87.7746,87.4547,87.5129,24812.0
2020-10-28 10:25:00,90.37,90.54,89.8,90.18,54316.0,87.5904,87.7552,87.038,87.4063,54316.0
2020-10-28 10:30:00,90.11,90.21,89.68,89.75,55502.0,87.3384,87.4354,86.9217,86.9895,55502.0
2020-10-28 10:35:00,89.83,89.93,89.65,89.81,19114.0,87.067,87.164,86.8926,87.0477,19114.0
2020-10-28 10:40:00,89.74,89.85,89.63,89.82,23059.0,86.9798,87.0864,86.8732,87.0573,23059.0
2020-10-28 10:45:00,89.8,89.87,89.07,89.07,28095.0,87.038,87.1058,86.3304,86.3304,28095.0
2020-10-28 10:50:00,89.08,89.42,88.92,89.27,26833.0,86.3401,86.6697,86.185,86.5243,26833.0
2020-10-28 10:55:00,89.28,89.38,88.95,89.26,12266.0,86.534,86.6309,86.2141,86.5146,12266.0
2020-10-28 11:00:00,89.18,89.37,89.01,89.23,30339.0,86.437,86.6212,86.2723,86.4855,30339.0
2020-10-28 11:05:00,89.23,89.66,89.22,89.51,13779.0,86.4855,86.9023,86.4758,86.7569,13779.0
2020-10-28 11:10:00,89.41,89.71,89.37,89.6,14107.0,86.66,86.9507,86.6212,86.8441,14107.0
2020-10-28 11:15:00,89.6,89.7,89.32,89.52,26589.0,86.8441,86.941,86.5727,86.7666,26589.0
2020-10-28 11:20:00,89.57,89.69,89.41,89.58,12722.0,86.815,86.9313,86.66,86.8247,12722.0
2020-10-28 11:25:00,89.64,89.64,89.49,89.6,7005.0,86.8829,86.8829,86.7375,86.8441,7005.0
2020-10-28 11:30:00,89.57,89.6,89.13,89.38,21406.0,86.815,86.8441,86.3886,86.6309,21406.0
2020-10-28 11:35:00,89.45,89.65,89.4,89.53,10980.0,86.6987,86.8926,86.6503,86.7763,10980.0
2020-10-28 11:40:00,89.51,89.98,89.45,89.98,18389.0,86.7569,87.2124,86.6987,87.2124,18389.0
2020-10-28 11:45:00,89.98,90.53,89.92,90.48,16269.0,87.2124,87.7455,87.1543,87.697,16269.0
2020-10-28 11:50:00,90.51,91.04,90.36,91.03,51420.0,87.7261,88.2398,87.5807,88.2301,51420.0
2020-10-28 11:55:00,91.04,91.61,91.03,91.23,62001.0,88.2398,88.7923,88.2301,88.424,62001.0
2020-10-28 12:00:00,91.21,92.19,91.21,92.0,31961.0,88.4046,89.3545,88.4046,89.1703,31961.0
2020-10-28 12:05:00,91.91,92.5,91.82,92.34,21283.0,89.0831,89.6549,88.9958,89.4998,21283.0
2020-10-28 12:10:00,92.25,92.43,92.16,92.23,20434.0,89.4126,89.5871,89.3254,89.3932,20434.0
2020-10-28 12:15:00,92.26,92.49,92.11,92.48,34274.0,89.4223,89.6452,89.2769,89.6355,34274.0
2020-10-28 12:20:00,92.48,92.52,91.82,91.91,23909.0,89.6355,89.6743,88.9958,89.0831,23909.0
2020-10-28 12:25:00,92.0,92.12,91.78,91.92,33832.0,89.1703,89.2866,88.9571,89.0928,33832.0
2020-10-28 12:30:00,91.92,91.95,91.66,91.85,15644.0,89.0928,89.1218,88.8408,89.0249,15644.0
2020-10-28 12:35:00,91.95,91.95,91.2,91.24,16834.0,89.1218,89.1218,88.3949,88.4337,16834.0
2020-10-28 12:40:00,91.19,91.26,91.01,91.14,22585.0,88.3852,88.4531,88.2107,88.3367,22585.0
2020-10-28 12:45:00,91.14,91.14,90.84,90.98,28119.0,88.3367,88.3367,88.046,88.1817,28119.0
2020-10-28 12:50:00,90.92,91.12,90.65,90.94,36564.0,88.1235,88.3174,87.8618,88.1429,36564.0
2020-10-28 12:55:00,90.84,91.12,90.74,91.04,7681.0,88.046,88.3174,87.9491,88.2398,7681.0
2020-10-28 13:00:00,90.99,91.07,90.74,90.88,7242.0,88.1914,88.2689,87.9491,88.0847,7242.0
2020-10-28 13:05:00,90.86,91.06,90.74,90.86,8705.0,88.0654,88.2592,87.9491,88.0654,8705.0
2020-10-28 13:10:00,90.81,90.88,90.45,90.5,9873.0,88.0169,88.0847,87.668,87.7164,9873.0
2020-10-28 13:15:00,90.55,90.72,90.49,90.7,27977.0,87.7649,87.9297,87.7067,87.9103,27977.0
2020-10-28 13:20:00,90.73,90.73,90.47,90.62,9897.0,87.9394,87.9394,87.6874,87.8327,9897.0
2020-10-28 13:25:00,90.67,91.03,90.67,90.92,7886.0,87.8812,88.2301,87.8812,88.1235,7886.0
2020-10-28 13:30:00,90.91,91.1,90.68,91.1,21730.0,88.1138,88.298,87.8909,88.298,21730.0
2020-10-28 13:35:00,91.13,91.14,90.91,91.05,8013.0,88.3271,88.3367,88.1138,88.2495,8013.0
2020-10-28 13:40:00,91.01,91.01,90.71,90.74,7234.0,88.2107,88.2107,87.92,87.9491,7234.0
2020-10-28 13:45:00,90.8,90.98,90.67,90.85,7309.0,88.0072,88.1817,87.8812,88.0557,7309.0
2020-10-28 13:50:00,90.86,91.01,90.76,91.01,12954.0,88.0654,88.2107,87.9684,88.2107,12954.0
2020-10-28 13:55:00,91.01,91.13,90.86,91.12,9446.0,88.2107,88.3271,88.0654,88.3174,9446.0
2020-10-28 14:00:00,91.07,91.07,90.66,90.89,27863.0,88.2689,88.2689,87.8715,88.0944,27863.0
2020-10-28 14:05:00,90.83,90.9,90.74,90.8,6543.0,88.0363,88.1041,87.9491,88.0072,6543.0
2020-10-28 14:10:00,90.78,90.83,90.61,90.61,6172.0,87.9878,88.0363,87.823,87.823,6172.0
2020-10-28 14:15:00,90.62,90.69,90.51,90.62,21133.0,87.8327,87.9006,87.7261,87.8327,21133.0
2020-10-28 14:20:00,90.64,90.92,90.62,90.92,9564.0,87.8521,88.1235,87.8327,88.1235,9564.0
2020-10-28 14:25:00,90.94,91.05,90.89,90.94,9001.0,88.1429,88.2495,88.0944,88.1429,9001.0
2020-10-28 14:30:00,90.99,91.0,90.74,90.81,9541.0,88.1914,88.2011,87.9491,88.0169,9541.0
2020-10-28 14:35:00,90.81,90.82,90.6,90.6,24146.0,88.0169,88.0266,87.8134,87.8134,24146.0
2020-10-28 14:40:00,90.61,90.79,90.58,90.65,16941.0,87.823,87.9975,87.794,87.8618,16941.0
2020-10-28 14:45:00,90.62,90.81,90.58,90.73,13614.0,87.8327,88.0169,87.794,87.9394,13614.0
2020-10-28 14:50:00,90.73,90.82,90.55,90.57,19721.0,87.9394,88.0266,87.7649,87.7843,19721.0
2020-10-28 14:55:00,90.62,91.09,90.61,90.92,7120.0,87.8327,88.2883,87.823,88.1235,7120.0
2020-10-28 15:00:00,90.96,91.06,90.84,90.84,5473.0,88.1623,88.2592,88.046,88.046,5473.0
2020-10-28 15:05:00,90.85,90.89,90.51,90.54,40276.0,88.0557,88.0944,87.7261,87.7552,40276.0
2020-10-28 15:10:00,90.58,90.76,90.5,90.76,22161.0,87.794,87.9684,87.7164,87.9684,22161.0
2020-10-28 15:15:00,90.71,90.74,90.52,90.59,14196.0,87.92,87.9491,87.7358,87.8037,14196.0
2020-10-28 15:20:00,90.57,90.82,90.51,90.81,12914.0,87.7843,88.0266,87.7261,88.0169,12914.0
2020-10-28 15:25:00,90.76,90.85,90.69,90.69,9446.0,87.9684,88.0557,87.9006,87.9006,9446.0
2020-10-28 15:30:00,90.7,91.02,90.7,90.99,15939.0,87.9103,88.2204,87.9103,88.1914,15939.0
2020-10-28 15:35:00,90.98,90.99,90.6,90.6,17618.0,88.1817,88.1914,87.8134,87.8134,17618.0
2020-10-28 15:40:00,90.61,90.69,90.41,90.43,24721.0,87.823,87.9006,87.6292,87.6486,24721.0
2020-10-28 15:45:00,90.45,90.59,90.26,90.39,38551.0,87.668,87.8037,87.4838,87.6098,38551.0
2020-10-28 15:50:00,90.28,90.39,89.99,90.04,78408.0,87.5032,87.6098,87.2221,87.2706,78408.0
2020-10-28 15:55:00,90.1,90.13,89.8,89.97,144427.0,87.3287,87.3578,87.038,87.2027,144427.0
2020-10-29 09:30:00,90.01,90.32,89.6,90.04,50841.0,87.2415,87.542,86.8441,87.2706,50841.0
2020-10-29 09:35:00,89.8,90.2,89.19,89.9,18640.0,87.038,87.4257,86.4467,87.1349,18640.0
2020-10-29 09:40:00,89.75,89.77,89.01,89.37,40571.0,86.9895,87.0089,86.2723,86.6212,40571.0
2020-10-29 09:45:00,89.37,89.72,89.06,89.72,54843.0,86.6212,86.9604,86.3207,86.9604,54843.0
2020-10-29 09:50:00,89.65,90.12,89.4,90.11,16195.0,86.8926,87.3481,86.6503,87.3384,16195.0
2020-10-29 09:55:00,90.15,90.61,90.07,90.41,26822.0,87.3772,87.823,87.2997,87.6292,26822.0
2020-10-29 10:00:00,90.39,90.88,90.24,90.76,25358.0,87.6098,88.0847,87.4644,87.9684,25358.0
2020-10-29 10:05:00,90.73,90.79,90.37,90.37,11656.0,87.9394,87.9975,87.5904,87.5904,11656.0
2020-10-29 10:10:00,90.39,90.99,90.29,90.65,20880.0,87.6098,88.1914,87.5129,87.8618,20880.0
2020-10-29 10:15:00,90.66,91.28,90.66,91.28,8872.0,87.8715,88.4724,87.8715,88.4724,8872.0
2020-10-29 10:20:00,91.28,91.62,91.19,91.54,48106.0,88.4724,88.802,88.3852,88.7244,48106.0
2020-10-29 10:25:00,91.58,92.43,91.5,92.28,54055.0,88.7632,89.5871,88.6857,89.4417,54055.0
2020-10-29 10:30:00,92.36,92.92,92.31,92.58,17352.0,89.5192,90.062,89.4708,89.7325,17352.0
2020-10-29 10:35:00,92.6,93.09,92.45,93.09,15074.0,89.7518,90.2268,89.6065,90.2268,15074.0
2020-10-29 10:40:00,93.09,93.66,92.95,93.43,82575.0,90.2268,90.7792,90.0911,90.5563,82575.0
2020-10-29 10:45:00,93.4,93.52,93.13,93.4,22275.0,90.5272,90.6435,90.2655,90.5272,22275.0
2020-10-29 10:50:00,93.4,93.72,92.67,92.89,42595.0,90.5272,90.8374,89.8197,90.0329,42595.0
2020-10-29 10:55:00,92.91,92.91,92.4,92.44,8386.0,90.0523,90.0523,89.558,89.5968,8386.0
2020-10-29 11:00:00,92.5,92.52,92.18,92.3,25754.0,89.6549,89.6743,89.3448,89.4611,25754.0
2020-10-29 11:05:00,92.34,92.37,92.15,92.21,5246.0,89.4998,89.5289,89.3157,89.3738,5246.0
2020-10-29 11:10:00,92.11,92.45,92.11,92.45,7685.0,89.2769,89.6065,89.2769,89.6065,7685.0
2020-10-29 11:15:00,92.38,92.49,92.29,92.47,4138.0,89.5386,89.6452,89.4514,89.6258,4138.0
2020-10-29 11:20:00,92.38,92.5,92.38,92.45,2862.0,89.5386,89.6549,89.5386,89.6065,2862.0
2020-10-29 11:25:00,92.51,92.62,92.36,92.36,10629.0,89.6646,89.7712,89.5192,89.5192,10629.0
2020-10-29 11:30:00,92.28,92.3,91.85,91.91,6503.0,89.4417,89.4611,89.0249,89.0831,6503.0
2020-10-29 11:35:00,91.92,92.0,91.83,92.0,4298.0,89.0928,89.1703,89.0055,89.1703,4298.0
2020-10-29 11:40:00,92.03,92.03,91.64,91.67,2036.0,89.1994,89.1994,88.8214,88.8504,2036.0
2020-10-29 11:45:00,91.57,91.67,91.33,91.43,8641.0,88.7535,88.8504,88.5209,88.6178,8641.0
2020-10-29 11:50:00,91.38,91.7,91.34,91.47,4355.0,88.5694,88.8795,88.5306,88.6566,4355.0
2020-10-29 11:55:00,91.51,91.65,91.0,91.32,8380.0,88.6954,88.8311,88.2011,88.5112,8380.0
2020-10-29 12:00:00,91.33,91.35,91.12,91.23,7272.0,88.5209,88.5403,88.3174,88.424,7272.0
2020-10-29 12:05:00,91.27,91.43,91.25,91.26,2986.0,88.4627,88.6178,88.4434,88.4531,2986.0
2020-10-29 12:10:00,91.22,91.43,91.17,91.4,3452.0,88.4143,88.6178,88.3658,88.5888,3452.0
2020-10-29 12:15:00,91.5,91.53,91.41,91.43,4334.0,88.6857,88.7148,88.5984,88.6178,4334.0
2020-10-29 12:20:00,91.45,91.45,91.24,91.25,5672.0,88.6372,88.6372,88.4337,88.4434,5672.0
2020-10-29 12:25:00,91.3,91.58,91.3,91.39,8810.0,88.4918,88.7632,88.4918,88.5791,8810.0
2020-10-29 12:30:00,91.44,91.53,91.38,91.53,5198.0,88.6275,88.7148,88.5694,88.7148,5198.0
2020-10-29 12:35:00,91.51,91.72,91.43,91.66,4734.0,88.6954,88.8989,88.6178,88.8408,4734.0
2020-10-29 12:40:00,91.6,91.64,91.56,91.61,4491.0,88.7826,88.8214,88.7438,88.7923,4491.0
2020-10-29 12:45:00,91.58,91.58,91.34,91.37,6857.0,88.7632,88.7632,88.5306,88.5597,6857.0
2020-10-29 12:50:00,91.4,91.4,91.21,91.21,5638.0,88.5888,88.5888,88.4046,88.4046,5638.0
2020-10-29 12:55:00,91.15,91.33,91.15,91.33,4844.0,88.3464,88.5209,88.3464,88.5209,4844.0
2020-10-29 13:00:00,91.33,91.47,91.28,91.32,5712.0,88.5209,88.6566,88.4724,88.5112,5712.0
2020-10-29 13:05:00,91.25,91.28,91.06,91.06,5140.0,88.4434,88.4724,88.2592,88.2592,5140.0
2020-10-29 13:10:00,91.06,91.19,91.0,91.09,9480.0,88.2592,88.3852,88.2011,88.2883,9480.0
2020-10-29 13:15:00,91.08,91.12,90.99,91.08,4163.0,88.2786,88.3174,88.1914,88.2786,4163.0
2020-10-29 13:20:00,91.1,91.5,91.1,91.5,5223.0,88.298,88.6857,88.298,88.6857,5223.0
2020-10-29 13:25:00,91.46,91.8,91.46,91.8,8345.0,88.6469,88.9764,88.6469,88.9764,8345.0
2020-10-29 13:30:00,91.76,91.93,91.71,91.92,8405.0,88.9377,89.1024,88.8892,89.0928,8405.0
2020-10-29 13:35:00,91.88,91.88,91.71,91.77,9446.0,89.054,89.054,88.8892,88.9474,9446.0
2020-10-29 13:40:00,91.8,91.9,91.78,91.9,4115.0,88.9764,89.0734,88.9571,89.0734,4115.0
2020-10-29 13:45:00,91.89,91.96,91.86,91.86,11307.0,89.0637,89.1315,89.0346,89.0346,11307.0
2020-10-29 13:50:00,91.93,92.1,91.87,92.05,7574.0,89.1024,89.2672,89.0443,89.2188,7574.0
2020-10-29 13:55:00,92.08,92.26,92.05,92.25,8995.0,89.2478,89.4223,89.2188,89.4126,8995.0
2020-10-29 14:00:00,92.25,92.48,92.22,92.47,10059.0,89.4126,89.6355,89.3835,89.6258,10059.0
2020-10-29 14:05:00,92.49,92.68,92.41,92.52,23472.0,89.6452,89.8294,89.5677,89.6743,23472.0
2020-10-29 14:10:00,92.5,92.56,92.37,92.49,25387.0,89.6549,89.7131,89.5289,89.6452,25387.0
2020-10-29 14:15:00,92.51,92.95,92.51,92.9,19573.0,89.6646,90.0911,89.6646,90.0426,19573.0
2020-10-29 14:20:00,92.9,93.09,92.84,93.07,22074.0,90.0426,90.2268,89.9845,90.2074,22074.0
2020-10-29 14:25:00,93.07,93.23,93.0,93.16,18157.0,90.2074,90.3625,90.1395,90.2946,18157.0
2020-10-29 14:30:00,93.15,93.25,92.96,93.25,16814.0,90.2849,90.3818,90.1008,90.3818,16814.0
2020-10-29 14:35:00,93.25,93.25,92.82,92.94,16357.0,90.3818,90.3818,89.9651,90.0814,16357.0
2020-10-29 14:40:00,92.98,93.21,92.93,92.95,16859.0,90.1202,90.3431,90.0717,90.0911,16859.0
2020-10-29 14:45:00,92.95,92.96,92.67,92.76,20286.0,90.0911,90.1008,89.8197,89.9069,20286.0
2020-10-29 14:50:00,92.77,93.16,92.75,93.15,16561.0,89.9166,90.2946,89.8972,90.2849,16561.0
2020-10-29 14:55:00,93.1,93.2,93.05,93.17,36371.0,90.2365,90.3334,90.188,90.3043,36371.0
2020-10-29 15:00:00,93.23,93.32,93.1,93.3,12416.0,90.3625,90.4497,90.2365,90.4303,12416.0
2020-10-29 15:05:00,93.31,93.39,93.21,93.21,24621.0,90.44,90.5175,90.3431,90.3431,24621.0
2020-10-29 15:10:00,93.23,93.24,93.09,93.18,33606.0,90.3625,90.3722,90.2268,90.314,33606.0
2020-10-29 15:15:00,93.18,93.21,92.78,93.04,28905.0,90.314,90.3431,89.9263,90.1783,28905.0
2020-10-29 15:20:00,93.02,93.2,92.95,93.11,12467.0,90.1589,90.3334,90.0911,90.2462,12467.0
2020-10-29 15:25:00,93.08,93.29,93.04,93.29,26897.0,90.2171,90.4206,90.1783,90.4206,26897.0
2020-10-29 15:30:00,93.27,93.44,93.27,93.41,20789.0,90.4012,90.566,90.4012,90.5369,20789.0
2020-10-29 15:35:00,93.4,93.44,93.33,93.43,23056.0,90.5272,90.566,90.4594,90.5563,23056.0
2020-10-29 15:40:00,93.45,93.46,93.33,93.43,23533.0,90.5757,90.5854,90.4594,90.5563,23533.0
2020-10-29 15:45:00,93.38,93.63,93.36,93.52,38705.0,90.5079,90.7502,90.4885,90.6435,38705.0
2020-10-29 15:50:00,93.5,93.77,93.49,93.63,53900.0,90.6242,90.8859,90.6145,90.7502,53900.0
2020-10-29 15:55:00,93.6,93.67,93.34,93.34,210508.0,90.7211,90.7889,90.4691,90.4691,210508.0
2020-10-30 09:30:00,91.94,93.57,91.94,93.08,54586.0,89.1121,90.692,89.1121,90.2171,54586.0
2020-10-30 09:35:00,92.92,92.98,92.48,92.68,26427.0,90.062,90.1202,89.6355,89.8294,26427.0
2020-10-30 09:40:00,92.59,92.64,92.06,92.36,43813.0,89.7421,89.7906,89.2285,89.5192,43813.0
2020-10-30 09:45:00,92.22,92.45,91.49,91.5,40160.0,89.3835,89.6065,88.676,88.6857,40160.0
2020-10-30 09:50:00,91.52,92.35,91.46,92.17,47695.0,88.7051,89.5095,88.6469,89.3351,47695.0
2020-10-30 09:55:00,92.21,92.67,92.14,92.41,19651.0,89.3738,89.8197,89.306,89.5677,19651.0
2020-10-30 10:00:00,92.38,93.07,92.37,92.68,35299.0,89.5386,90.2074,89.5289,89.8294,35299.0
2020-10-30 10:05:00,92.62,93.23,92.43,92.97,25989.0,89.7712,90.3625,89.5871,90.1105,25989.0
2020-10-30 10:10:00,92.96,93.08,92.08,92.31,17223.0,90.1008,90.2171,89.2478,89.4708,17223.0
2020-10-30 10:15:00,92.27,92.57,92.16,92.48,8752.0,89.432,89.7228,89.3254,89.6355,8752.0
2020-10-30 10:20:00,92.51,92.58,92.19,92.26,21730.0,89.6646,89.7325,89.3545,89.4223,21730.0
2020-10-30 10:25:00,92.19,92.23,91.77,91.9,13423.0,89.3545,89.3932,88.9474,89.0734,13423.0
2020-10-30 10:30:00,91.81,91.89,91.52,91.72,17911.0,88.9861,89.0637,88.7051,88.8989,17911.0
2020-10-30 10:35:00,91.67,91.91,91.5,91.79,8283.0,88.8504,89.0831,88.6857,88.9668,8283.0
2020-10-30 10:40:00,91.73,91.73,90.85,91.03,68450.0,88.9086,88.9086,88.0557,88.2301,68450.0
2020-10-30 10:45:00,90.98,91.05,90.62,90.62,27395.0,88.1817,88.2495,87.8327,87.8327,27395.0
2020-10-30 10:50:00,90.66,91.15,90.66,90.94,11091.0,87.8715,88.3464,87.8715,88.1429,11091.0
2020-10-30 10:55:00,90.98,91.18,90.55,90.67,14372.0,88.1817,88.3755,87.7649,87.8812,14372.0
2020-10-30 11:00:00,90.66,91.45,90.6,91.27,32838.0,87.8715,88.6372,87.8134,88.4627,32838.0
2020-10-30 11:05:00,91.21,91.3,90.83,90.89,19030.0,88.4046,88.4918,88.0363,88.0944,19030.0
2020-10-30 11:10:00,90.89,91.79,90.88,91.78,20326.0,88.0944,88.9668,88.0847,88.9571,20326.0
2020-10-30 11:15:00,91.73,91.74,91.34,91.36,15147.0,88.9086,88.9183,88.5306,88.55,15147.0
2020-10-30 11:20:00,91.43,91.67,91.25,91.67,14596.0,88.6178,88.8504,88.4434,88.8504,14596.0
2020-10-30 11:25:00,91.73,91.79,91.34,91.41,13831.0,88.9086,88.9668,88.5306,88.5984,13831.0
2020-10-30 11:30:00,91.37,91.58,91.19,91.29,11803.0,88.5597,88.7632,88.3852,88.4821,11803.0
2020-10-30 11:35:00,91.42,91.63,91.3,91.3,7041.0,88.6081,88.8117,88.4918,88.4918,7041.0
2020-10-30 11:40:00,91.18,91.19,91.0,91.15,6843.0,88.3755,88.3852,88.2011,88.3464,6843.0
2020-10-30 11:45:00,91.11,91.37,90.98,91.37,12331.0,88.3077,88.5597,88.1817,88.5597,12331.0
2020-10-30 11:50:00,91.38,91.5,91.26,91.5,10648.0,88.5694,88.6857,88.4531,88.6857,10648.0
2020-10-30 11:55:00,91.49,91.81,91.33,91.78,20118.0,88.676,88.9861,88.5209,88.9571,20118.0
2020-10-30 12:00:00,91.76,92.09,91.74,91.99,15582.0,88.9377,89.2575,88.9183,89.1606,15582.0
2020-10-30 12:05:00,91.99,91.99,91.68,91.68,6024.0,89.1606,89.1606,88.8601,88.8601,6024.0
2020-10-30 12:10:00,91.65,91.66,91.46,91.5,15424.0,88.8311,88.8408,88.6469,88.6857,15424.0
2020-10-30 12:15:00,91.52,91.72,91.45,91.68,9142.0,88.7051,88.8989,88.6372,88.8601,9142.0
2020-10-30 12:20:00,91.66,91.74,91.5,91.64,6138.0,88.8408,88.9183,88.6857,88.8214,6138.0
2020-10-30 12:25:00,91.61,91.73,91.48,91.73,9441.0,88.7923,88.9086,88.6663,88.9086,9441.0
2020-10-30 12:30:00,91.73,91.92,91.61,91.92,13309.0,88.9086,89.0928,88.7923,89.0928,13309.0
2020-10-30 12:35:00,91.89,92.0,91.72,91.91,12410.0,89.0637,89.1703,88.8989,89.0831,12410.0
2020-10-30 12:40:00,91.9,91.9,91.79,91.8,7491.0,89.0734,89.0734,88.9668,88.9764,7491.0
2020-10-30 12:45:00,91.8,92.02,91.77,92.01,5333.0,88.9764,89.1897,88.9474,89.18,5333.0
2020-10-30 12:50:00,92.0,92.0,91.47,91.54,9027.0,89.1703,89.1703,88.6566,88.7244,9027.0
2020-10-30 12:55:00,91.54,91.65,91.5,91.59,10882.0,88.7244,88.8311,88.6857,88.7729,10882.0
2020-10-30 13:00:00,91.59,91.69,91.5,91.57,8725.0,88.7729,88.8698,88.6857,88.7535,8725.0
2020-10-30 13:05:00,91.55,91.55,91.45,91.48,6199.0,88.7341,88.7341,88.6372,88.6663,6199.0
2020-10-30 13:10:00,91.47,91.5,91.4,91.45,5074.0,88.6566,88.6857,88.5888,88.6372,5074.0
2020-10-30 13:15:00,91.43,91.51,91.26,91.43,5824.0,88.6178,88.6954,88.4531,88.6178,5824.0
2020-10-30 13:20:00,91.38,91.64,91.38,91.63,8896.0,88.5694,88.8214,88.5694,88.8117,8896.0
2020-10-30 13:25:00,91.58,91.7,91.46,91.7,8465.0,88.7632,88.8795,88.6469,88.8795,8465.0
2020-10-30 13:30:00,91.64,91.64,91.35,91.35,5235.0,88.8214,88.8214,88.5403,88.5403,5235.0
2020-10-30 13:35:00,91.41,91.45,91.06,91.2,8102.0,88.5984,88.6372,88.2592,88.3949,8102.0
2020-10-30 13:40:00,91.21,91.5,91.21,91.34,7709.0,88.4046,88.6857,88.4046,88.5306,7709.0
2020-10-30 13:45:00,91.31,92.27,91.29,92.24,18739.0,88.5015,89.432,88.4821,89.4029,18739.0
2020-10-30 13:50:00,92.35,92.51,91.9,92.26,27430.0,89.5095,89.6646,89.0734,89.4223,27430.0
2020-10-30 13:55:00,92.3,92.74,92.25,92.73,19967.0,89.4611,89.8875,89.4126,89.8778,19967.0
2020-10-30 14:00:00,92.81,93.13,92.67,93.13,17100.0,89.9554,90.2655,89.8197,90.2655,17100.0
2020-10-30 14:05:00,93.14,93.64,93.1,93.57,37533.0,90.2752,90.7599,90.2365,90.692,37533.0
2020-10-30 14:10:00,93.64,94.03,93.1,93.1,66359.0,90.7599,91.1379,90.2365,90.2365,66359.0
2020-10-30 14:15:00,93.06,93.67,93.01,93.58,14919.0,90.1977,90.7889,90.1492,90.7017,14919.0
2020-10-30 14:20:00,93.58,93.92,93.25,93.26,26012.0,90.7017,91.0312,90.3818,90.3915,26012.0
2020-10-30 14:25:00,93.26,93.4,93.0,93.2,29576.0,90.3915,90.5272,90.1395,90.3334,29576.0
2020-10-30 14:30:00,93.12,93.17,92.81,92.83,17482.0,90.2558,90.3043,89.9554,89.9748,17482.0
2020-10-30 14:35:00,92.84,93.26,92.79,92.96,17324.0,89.9845,90.3915,89.936,90.1008,17324.0
2020-10-30 14:40:00,92.9,92.9,92.48,92.54,16885.0,90.0426,90.0426,89.6355,89.6937,16885.0
2020-10-30 14:45:00,92.54,92.93,92.49,92.83,8964.0,89.6937,90.0717,89.6452,89.9748,8964.0
2020-10-30 14:50:00,92.8,92.89,92.61,92.71,16048.0,89.9457,90.0329,89.7615,89.8585,16048.0
2020-10-30 14:55:00,92.68,93.07,92.65,92.87,17504.0,89.8294,90.2074,89.8003,90.0135,17504.0
2020-10-30 15:00:00,92.84,92.88,92.54,92.73,11694.0,89.9845,90.0232,89.6937,89.8778,11694.0
2020-10-30 15:05:00,92.65,92.71,92.42,92.47,7169.0,89.8003,89.8585,89.5774,89.6258,7169.0
2020-10-30 15:10:00,92.47,93.05,92.45,93.03,14726.0,89.6258,90.188,89.6065,90.1686,14726.0
2020-10-30 15:15:00,93.03,93.33,93.01,93.28,26593.0,90.1686,90.4594,90.1492,90.4109,26593.0
2020-10-30 15:20:00,93.25,93.36,93.07,93.27,20541.0,90.3818,90.4885,90.2074,90.4012,20541.0
2020-10-30 15:25:00,93.3,93.3,92.93,92.95,22406.0,90.4303,90.4303,90.0717,90.0911,22406.0
2020-10-30 15:30:00,92.95,93.06,92.68,92.91,31070.0,90.0911,90.1977,89.8294,90.0523,31070.0
2020-10-30 15:35:00,92.85,92.99,92.6,92.84,30223.0,89.9942,90.1298,89.7518,89.9845,30223.0
2020-10-30 15:40:00,92.93,93.17,92.81,93.14,24289.0,90.0717,90.3043,89.9554,90.2752,24289.0
2020-10-30 15:45:00,93.19,93.21,92.68,92.72,29619.0,90.3237,90.3431,89.8294,89.8682,29619.0
2020-10-30 15:50:00,92.77,92.9,92.63,92.76,55761.0,89.9166,90.0426,89.7809,89.9069,55761.0
2020-10-30 15:55:00,92.72,93.01,92.49,92.88,349192.0,89.8682,90.1492,89.6452,90.0232,349192.0
2020-11-02 09:30:00,93.0,93.39,92.5,92.83,85544.0,90.1395,90.5175,89.6549,89.9748,85544.0
2020-11-02 09:35:00,92.85,93.0,92.54,92.83,20733.0,89.9942,90.1395,89.6937,89.9748,20733.0
2020-11-02 09:40:00,92.8,92.94,92.22,92.23,35074.0,89.9457,90.0814,89.3835,89.3932,35074.0
2020-11-02 09:45:00,92.27,93.22,92.2,93.14,43894.0,89.432,90.3528,89.3641,90.2752,43894.0
2020-11-02 09:50:00,93.05,93.12,92.73,92.89,16606.0,90.188,90.2558,89.8778,90.0329,16606.0
2020-11-02 09:55:00,92.9,92.92,92.21,92.71,26588.0,90.0426,90.062,89.3738,89.8585,26588.0
2020-11-02 10:00:00,92.81,93.32,92.76,93.0,35087.0,89.9554,90.4497,89.9069,90.1395,35087.0
2020-11-02 10:05:00,93.0,93.07,92.77,92.88,18140.0,90.1395,90.2074,89.9166,90.0232,18140.0
2020-11-02 10:10:00,92.88,93.05,92.78,92.94,16905.0,90.0232,90.188,89.9263,90.0814,16905.0
2020-11-02 10:15:00,92.88,93.3,92.65,93.3,39546.0,90.0232,90.4303,89.8003,90.4303,39546.0
2020-11-02 10:20:00,93.32,93.32,92.94,93.13,41470.0,90.4497,90.4497,90.0814,90.2655,41470.0
2020-11-02 10:25:00,93.11,93.15,92.73,92.9,22970.0,90.2462,90.2849,89.8778,90.0426,22970.0
2020-11-02 10:30:00,92.83,92.89,92.55,92.62,25261.0,89.9748,90.0329,89.7034,89.7712,25261.0
2020-11-02 10:35:00,92.61,92.61,92.05,92.2,11847.0,89.7615,89.7615,89.2188,89.3641,11847.0
2020-11-02 10:40:00,92.16,92.2,91.95,92.05,23018.0,89.3254,89.3641,89.1218,89.2188,23018.0
2020-11-02 10:45:00,92.02,92.21,91.85,91.99,17003.0,89.1897,89.3738,89.0249,89.1606,17003.0
2020-11-02 10:50:00,92.0,92.22,91.86,91.96,9932.0,89.1703,89.3835,89.0346,89.1315,9932.0
2020-11-02 10:55:00,92.09,92.2,91.94,92.2,6497.0,89.2575,89.3641,89.1121,89.3641,6497.0
2020-11-02 11:00:00,92.13,92.23,91.94,92.23,12954.0,89.2963,89.3932,89.1121,89.3932,12954.0
2020-11-02 11:05:00,92.22,92.67,92.18,92.57,8203.0,89.3835,89.8197,89.3448,89.7228,8203.0
2020-11-02 11:10:00,92.67,92.7,92.25,92.39,5372.0,89.8197,89.8488,89.4126,89.5483,5372.0
2020-11-02 11:15:00,92.33,92.55,92.3,92.49,10169.0,89.4901,89.7034,89.4611,89.6452,10169.0
2020-11-02 11:20:00,92.53,92.86,92.43,92.86,22147.0,89.684,90.0038,89.5871,90.0038,22147.0
2020-11-02 11:25:00,92.89,93.04,92.81,92.81,16918.0,90.0329,90.1783,89.9554,89.9554,16918.0
2020-11-02 11:30:00,92.83,92.99,92.63,92.63,7606.0,89.9748,90.1298,89.7809,89.7809,7606.0
2020-11-02 11:35:00,92.76,92.81,92.59,92.69,6373.0,89.9069,89.9554,89.7421,89.8391,6373.0
2020-11-02 11:40:00,92.75,93.25,92.73,93.25,30003.0,89.8972,90.3818,89.8778,90.3818,30003.0
2020-11-02 11:45:00,93.22,93.22,93.0,93.09,10271.0,90.3528,90.3528,90.1395,90.2268,10271.0
2020-11-02 11:50:00,93.06,93.25,93.0,93.25,17982.0,90.1977,90.3818,90.1395,90.3818,17982.0
2020-11-02 11:55:00,93.22,93.25,93.07,93.13,3000.0,90.3528,90.3818,90.2074,90.2655,3000.0
2020-11-02 12:00:00,93.07,93.16,93.0,93.11,10936.0,90.2074,90.2946,90.1395,90.2462,10936.0
2020-11-02 12:05:00,93.1,93.36,93.1,93.36,7208.0,90.2365,90.4885,90.2365,90.4885,7208.0
2020-11-02 12:10:00,93.3,93.3,93.04,93.14,19206.0,90.4303,90.4303,90.1783,90.2752,19206.0
2020-11-02 12:15:00,93.1,93.22,92.98,93.05,34219.0,90.2365,90.3528,90.1202,90.188,34219.0
2020-11-02 12:20:00,93.05,93.09,92.84,92.98,23219.0,90.188,90.2268,89.9845,90.1202,23219.0
2020-11-02 12:25:00,93.0,93.04,92.91,93.04,9994.0,90.1395,90.1783,90.0523,90.1783,9994.0
2020-11-02 12:30:00,93.03,93.11,92.91,92.95,22008.0,90.1686,90.2462,90.0523,90.0911,22008.0
2020-11-02 12:35:00,92.95,93.03,92.68,92.74,17398.0,90.0911,90.1686,89.8294,89.8875,17398.0
2020-11-02 12:40:00,92.75,92.75,92.32,92.33,10905.0,89.8972,89.8972,89.4805,89.4901,10905.0
2020-11-02 12:45:00,92.39,92.39,92.04,92.14,12086.0,89.5483,89.5483,89.2091,89.306,12086.0
2020-11-02 12:50:00,92.06,92.32,92.03,92.24,12253.0,89.2285,89.4805,89.1994,89.4029,12253.0
2020-11-02 12:55:00,92.35,92.53,92.31,92.5,13204.0,89.5095,89.684,89.4708,89.6549,13204.0
2020-11-02 13:00:00,92.52,92.55,92.37,92.55,11298.0,89.6743,89.7034,89.5289,89.7034,11298.0
2020-11-02 13:05:00,92.53,92.62,92.41,92.55,11268.0,89.684,89.7712,89.5677,89.7034,11268.0
2020-11-02 13:10:00,92.58,92.58,92.26,92.4,13234.0,89.7325,89.7325,89.4223,89.558,13234.0
2020-11-02 13:15:00,92.31,92.33,92.1,92.2,7740.0,89.4708,89.4901,89.2672,89.3641,7740.0
2020-11-02 13:20:00,92.19,92.22,91.89,92.11,44467.0,89.3545,89.3835,89.0637,89.2769,44467.0
2020-11-02 13:25:00,92.1,92.13,91.93,92.1,8031.0,89.2672,89.2963,89.1024,89.2672,8031.0
2020-11-02 13:30:00,92.04,92.18,92.02,92.18,6817.0,89.2091,89.3448,89.1897,89.3448,6817.0
2020-11-02 13:35:00,92.18,92.27,91.99,91.99,6629.0,89.3448,89.432,89.1606,89.1606,6629.0
2020-11-02 13:40:00,92.07,92.25,92.07,92.18,3172.0,89.2381,89.4126,89.2381,89.3448,3172.0
2020-11-02 13:45:00,92.14,92.2,92.02,92.11,7973.0,89.306,89.3641,89.1897,89.2769,7973.0
2020-11-02 13:50:00,92.03,92.06,91.7,91.77,11872.0,89.1994,89.2285,88.8795,88.9474,11872.0
2020-11-02 13:55:00,91.76,91.81,91.69,91.76,5996.0,88.9377,88.9861,88.8698,88.9377,5996.0
2020-11-02 14:00:00,91.73,91.96,91.67,91.96,6658.0,88.9086,89.1315,88.8504,89.1315,6658.0
2020-11-02 14:05:00,91.98,92.13,91.86,91.89,22276.0,89.1509,89.2963,89.0346,89.0637,22276.0
2020-11-02 14:10:00,91.86,91.89,91.7,91.7,17642.0,89.0346,89.0637,88.8795,88.8795,17642.0
2020-11-02 14:15:00,91.72,91.9,91.6,91.9,9866.0,88.8989,89.0734,88.7826,89.0734,9866.0
2020-11-02 14:20:00,91.85,92.29,91.79,92.22,7656.0,89.0249,89.4514,88.9668,89.3835,7656.0
2020-11-02 14:25:00,92.23,92.42,92.19,92.42,7875.0,89.3932,89.5774,89.3545,89.5774,7875.0
2020-11-02 14:30:00,92.42,92.56,92.4,92.4,5556.0,89.5774,89.7131,89.558,89.558,5556.0
2020-11-02 14:35:00,92.4,92.69,92.4,92.64,4799.0,89.558,89.8391,89.558,89.7906,4799.0
2020-11-02 14:40:00,92.67,92.8,92.61,92.65,10487.0,89.8197,89.9457,89.7615,89.8003,10487.0
2020-11-02 14:45:00,92.71,93.02,92.71,92.77,25792.0,89.8585,90.1589,89.8585,89.9166,25792.0
2020-11-02 14:50:00,92.87,92.89,92.65,92.65,24206.0,90.0135,90.0329,89.8003,89.8003,24206.0
2020-11-02 14:55:00,92.6,92.78,92.5,92.68,7803.0,89.7518,89.9263,89.6549,89.8294,7803.0
2020-11-02 15:00:00,92.74,92.93,92.54,92.57,8298.0,89.8875,90.0717,89.6937,89.7228,8298.0
2020-11-02 15:05:00,92.53,92.77,92.38,92.73,17192.0,89.684,89.9166,89.5386,89.8778,17192.0
2020-11-02 15:10:00,92.77,92.91,92.65,92.7,21975.0,89.9166,90.0523,89.8003,89.8488,21975.0
2020-11-02 15:15:00,92.72,92.96,92.71,92.92,11317.0,89.8682,90.1008,89.8585,90.062,11317.0
2020-11-02 15:20:00,92.94,93.08,92.94,92.98,41393.0,90.0814,90.2171,90.0814,90.1202,41393.0
2020-11-02 15:25:00,92.96,93.04,92.91,93.0,14217.0,90.1008,90.1783,90.0523,90.1395,14217.0
2020-11-02 15:30:00,93.03,93.15,92.99,93.05,126985.0,90.1686,90.2849,90.1298,90.188,126985.0
2020-11-02 15:35:00,93.06,93.08,92.76,92.83,10727.0,90.1977,90.2171,89.9069,89.9748,10727.0
2020-11-02 15:40:00,92.87,93.06,92.8,92.92,27621.0,90.0135,90.1977,89.9457,90.062,27621.0
2020-11-02 15:45:00,92.89,93.09,92.84,93.0,39752.0,90.0329,90.2268,89.9845,90.1395,39752.0
2020-11-02 15:50:00,93.0,93.16,92.88,92.96,39632.0,90.1395,90.2946,90.0232,90.1008,39632.0
2020-11-02 15:55:00,92.95,93.0,92.83,92.9,111408.0,90.0911,90.1395,89.9748,90.0426,111408.0
2020-11-03 09:30:00,94.26,94.74,94.22,94.51,61138.0,91.3608,91.826,91.322,91.6031,61138.0
2020-11-03 09:35:00,94.51,94.67,93.89,94.34,13481.0,91.6031,91.7582,91.0022,91.4383,13481.0
2020-11-03 09:40:00,94.21,94.67,94.06,94.39,16136.0,91.3123,91.7582,91.1669,91.4868,16136.0
2020-11-03 09:45:00,94.26,94.66,94.15,94.62,25262.0,91.3608,91.7485,91.2542,91.7097,25262.0
2020-11-03 09:50:00,94.66,94.79,94.54,94.6,35097.0,91.7485,91.8745,91.6322,91.6903,35097.0
2020-11-03 09:55:00,94.6,94.94,94.44,94.84,34210.0,91.6903,92.0199,91.5352,91.9229,34210.0
2020-11-03 10:00:00,94.82,94.93,94.51,94.9,43370.0,91.9036,92.0102,91.6031,91.9811,43370.0
2020-11-03 10:05:00,94.83,94.85,94.61,94.63,30194.0,91.9133,91.9326,91.7,91.7194,30194.0
2020-11-03 10:10:00,94.64,94.68,94.27,94.57,26480.0,91.7291,91.7679,91.3705,91.6612,26480.0
2020-11-03 10:15:00,94.51,94.58,94.24,94.38,12160.0,91.6031,91.6709,91.3414,91.4771,12160.0
2020-11-03 10:20:00,94.33,94.73,94.3,94.64,11631.0,91.4286,91.8163,91.3996,91.7291,11631.0
2020-11-03 10:25:00,94.66,94.85,94.4,94.65,17610.0,91.7485,91.9326,91.4965,91.7388,17610.0
2020-11-03 10:30:00,94.68,94.71,94.35,94.45,13661.0,91.7679,91.7969,91.448,91.5449,13661.0
2020-11-03 10:35:00,94.47,94.61,94.32,94.45,14130.0,91.5643,91.7,91.4189,91.5449,14130.0
2020-11-03 10:40:00,94.36,94.47,94.2,94.47,8167.0,91.4577,91.5643,91.3026,91.5643,8167.0
2020-11-03 10:45:00,94.47,94.92,94.35,94.83,55982.0,91.5643,92.0005,91.448,91.9133,55982.0
2020-11-03 10:50:00,94.84,94.9,94.6,94.7,9554.0,91.9229,91.9811,91.6903,91.7873,9554.0
2020-11-03 10:55:00,94.75,94.83,94.65,94.76,15784.0,91.8357,91.9133,91.7388,91.8454,15784.0
2020-11-03 11:00:00,94.82,94.86,94.54,94.85,25091.0,91.9036,91.9423,91.6322,91.9326,25091.0
2020-11-03 11:05:00,94.73,94.88,94.54,94.69,8580.0,91.8163,91.9617,91.6322,91.7776,8580.0
2020-11-03 11:10:00,94.63,94.76,94.48,94.55,13336.0,91.7194,91.8454,91.574,91.6419,13336.0
2020-11-03 11:15:00,94.6,94.67,94.19,94.53,40754.0,91.6903,91.7582,91.2929,91.6225,40754.0
2020-11-03 11:20:00,94.54,94.63,94.29,94.36,16189.0,91.6322,91.7194,91.3899,91.4577,16189.0
2020-11-03 11:25:00,94.39,94.39,93.95,94.22,18284.0,91.4868,91.4868,91.0603,91.322,18284.0
2020-11-03 11:30:00,94.16,94.24,94.07,94.21,5637.0,91.2639,91.3414,91.1766,91.3123,5637.0
2020-11-03 11:35:00,94.24,94.49,94.04,94.04,14996.0,91.3414,91.5837,91.1476,91.1476,14996.0
2020-11-03 11:40:00,94.05,94.23,93.95,94.19,11921.0,91.1572,91.3317,91.0603,91.2929,11921.0
2020-11-03 11:45:00,94.13,94.43,94.03,94.27,13273.0,91.2348,91.5256,91.1379,91.3705,13273.0
2020-11-03 11:50:00,94.27,94.37,94.13,94.23,13471.0,91.3705,91.4674,91.2348,91.3317,13471.0
2020-11-03 11:55:00,94.23,94.24,94.04,94.11,11221.0,91.3317,91.3414,91.1476,91.2154,11221.0
2020-11-03 12:00:00,94.13,94.19,94.03,94.06,9261.0,91.2348,91.2929,91.1379,91.1669,9261.0
2020-11-03 12:05:00,94.1,94.25,94.1,94.21,7760.0,91.2057,91.3511,91.2057,91.3123,7760.0
2020-11-03 12:10:00,94.16,94.37,94.16,94.26,6171.0,91.2639,91.4674,91.2639,91.3608,6171.0
2020-11-03 12:15:00,94.26,94.3,94.1,94.29,18769.0,91.3608,91.3996,91.2057,91.3899,18769.0
2020-11-03 12:20:00,94.31,94.67,94.19,94.61,79138.0,91.4092,91.7582,91.2929,91.7,79138.0
2020-11-03 12:25:00,94.66,94.84,94.56,94.75,46753.0,91.7485,91.9229,91.6516,91.8357,46753.0
2020-11-03 12:30:00,94.73,95.17,94.66,95.05,32136.0,91.8163,92.2428,91.7485,92.1265,32136.0
2020-11-03 12:35:00,95.05,95.18,95.0,95.15,26776.0,92.1265,92.2525,92.078,92.2234,26776.0
2020-11-03 12:40:00,95.16,95.28,95.06,95.11,21987.0,92.2331,92.3494,92.1362,92.1846,21987.0
2020-11-03 12:45:00,95.11,95.31,95.04,95.17,20485.0,92.1846,92.3785,92.1168,92.2428,20485.0
2020-11-03 12:50:00,95.2,95.24,95.05,95.1,15724.0,92.2719,92.3106,92.1265,92.1749,15724.0
2020-11-03 12:55:00,95.13,95.48,94.96,95.42,58345.0,92.204,92.5433,92.0393,92.4851,58345.0
2020-11-03 13:00:00,95.42,96.07,95.4,95.88,119614.0,92.4851,93.1151,92.4657,92.931,119614.0
2020-11-03 13:05:00,95.92,96.2,95.84,96.02,45180.0,92.9697,93.2411,92.8922,93.0667,45180.0
2020-11-03 13:10:00,96.05,96.23,95.97,96.03,25033.0,93.0957,93.2702,93.0182,93.0763,25033.0
2020-11-03 13:15:00,96.04,96.13,95.91,96.09,21909.0,93.086,93.1733,92.96,93.1345,21909.0
2020-11-03 13:20:00,96.05,96.3,95.95,96.27,14051.0,93.0957,93.338,92.9988,93.309,14051.0
2020-11-03 13:25:00,96.29,96.3,96.06,96.3,12718.0,93.3283,93.338,93.1054,93.338,12718.0
2020-11-03 13:30:00,96.27,96.35,95.99,96.05,11864.0,93.309,93.3865,93.0376,93.0957,11864.0
2020-11-03 13:35:00,96.04,96.17,95.98,96.02,8745.0,93.086,93.212,93.0279,93.0667,8745.0
2020-11-03 13:40:00,95.99,96.2,95.89,96.2,14111.0,93.0376,93.2411,92.9406,93.2411,14111.0
2020-11-03 13:45:00,96.17,96.24,96.02,96.02,11056.0,93.212,93.2799,93.0667,93.0667,11056.0
2020-11-03 13:50:00,96.07,96.07,95.62,95.67,12305.0,93.1151,93.1151,92.679,92.7274,12305.0
2020-11-03 13:55:00,95.66,95.75,95.52,95.66,11792.0,92.7177,92.805,92.582,92.7177,11792.0
2020-11-03 14:00:00,95.62,95.99,95.62,95.76,17323.0,92.679,93.0376,92.679,92.8146,17323.0
2020-11-03 14:05:00,95.82,95.86,95.72,95.84,13546.0,92.8728,92.9116,92.7759,92.8922,13546.0
2020-11-03 14:10:00,95.84,96.07,95.82,96.01,14518.0,92.8922,93.1151,92.8728,93.057,14518.0
2020-11-03 14:15:00,95.97,96.02,95.8,95.91,10135.0,93.0182,93.0667,92.8534,92.96,10135.0
2020-11-03 14:20:00,95.92,96.06,95.84,95.9,11388.0,92.9697,93.1054,92.8922,92.9503,11388.0
2020-11-03 14:25:00,95.9,95.93,95.74,95.79,9299.0,92.9503,92.9794,92.7953,92.8437,9299.0
2020-11-03 14:30:00,95.81,96.16,95.78,96.16,8379.0,92.8631,93.2023,92.834,93.2023,8379.0
2020-11-03 14:35:00,96.16,96.24,96.09,96.13,9032.0,93.2023,93.2799,93.1345,93.1733,9032.0
2020-11-03 14:40:00,96.16,96.23,96.04,96.23,10110.0,93.2023,93.2702,93.086,93.2702,10110.0
2020-11-03 14:45:00,96.2,96.5,96.19,96.48,10852.0,93.2411,93.5319,93.2314,93.5125,10852.0
2020-11-03 14:50:00,96.43,96.5,96.32,96.45,16359.0,93.464,93.5319,93.3574,93.4834,16359.0
2020-11-03 14:55:00,96.43,96.53,96.39,96.47,7788.0,93.464,93.561,93.4253,93.5028,7788.0
2020-11-03 15:00:00,96.47,96.47,96.24,96.42,13997.0,93.5028,93.5028,93.2799,93.4543,13997.0
2020-11-03 15:05:00,96.38,96.45,96.19,96.25,17085.0,93.4156,93.4834,93.2314,93.2896,17085.0
2020-11-03 15:10:00,96.19,96.38,96.19,96.31,13325.0,93.2314,93.4156,93.2314,93.3477,13325.0
2020-11-03 15:15:00,96.34,96.44,96.33,96.44,11641.0,93.3768,93.4737,93.3671,93.4737,11641.0
2020-11-03 15:20:00,96.42,96.49,96.15,96.3,18899.0,93.4543,93.5222,93.1927,93.338,18899.0
2020-11-03 15:25:00,96.34,96.57,96.33,96.53,17804.0,93.3768,93.5997,93.3671,93.561,17804.0
2020-11-03 15:30:00,96.57,97.07,96.52,97.06,53863.0,93.5997,94.0844,93.5513,94.0747,53863.0
2020-11-03 15:35:00,97.03,97.16,96.84,96.99,31616.0,94.0456,94.1716,93.8614,94.0068,31616.0
2020-11-03 15:40:00,96.95,97.19,96.66,96.77,27935.0,93.968,94.2007,93.687,93.7936,27935.0
2020-11-03 15:45:00,96.77,96.92,96.68,96.9,34354.0,93.7936,93.939,93.7064,93.9196,34354.0
2020-11-03 15:50:00,96.9,96.9,96.73,96.79,43488.0,93.9196,93.9196,93.7548,93.813,43488.0
2020-11-03 15:55:00,96.78,96.8,96.04,96.08,151852.0,93.8033,93.8227,93.086,93.1248,151852.0
2020-11-04 09:30:00,97.55,97.55,95.85,95.85,74009.0,94.5496,94.5496,92.9019,92.9019,74009.0
2020-11-04 09:35:00,96.04,96.13,95.13,95.83,64438.0,93.086,93.1733,92.204,92.8825,64438.0
2020-11-04 09:40:00,95.89,96.18,95.42,96.03,37621.0,92.9406,93.2217,92.4851,93.0763,37621.0
2020-11-04 09:45:00,96.1,97.1,96.1,96.71,34099.0,93.1442,94.1134,93.1442,93.7354,34099.0
2020-11-04 09:50:00,96.85,97.25,96.67,97.1,21892.0,93.8711,94.2588,93.6967,94.1134,21892.0
2020-11-04 09:55:00,97.22,97.9,96.88,97.77,37037.0,94.2297,94.8888,93.9002,94.7628,37037.0
2020-11-04 10:00:00,97.87,98.12,97.65,97.98,57952.0,94.8597,95.1021,94.6465,94.9664,57952.0
2020-11-04 10:05:00,98.0,98.73,98.0,98.7,41473.0,94.9858,95.6933,94.9858,95.6642,41473.0
2020-11-04 10:10:00,98.7,98.85,98.35,98.65,26551.0,95.6642,95.8096,95.325,95.6158,26551.0
2020-11-04 10:15:00,98.53,99.5,98.4,99.5,34306.0,95.4994,96.4396,95.3734,96.4396,34306.0
2020-11-04 10:20:00,99.48,99.99,99.16,99.78,62019.0,96.4202,96.9145,96.1101,96.711,62019.0
2020-11-04 10:25:00,99.78,99.78,98.89,98.96,32469.0,96.711,96.711,95.8484,95.9162,32469.0
2020-11-04 10:30:00,99.0,99.31,98.95,99.28,64600.0,95.955,96.2555,95.9065,96.2264,64600.0
2020-11-04 10:35:00,99.22,99.25,98.3,98.32,71729.0,96.1682,96.1973,95.2765,95.2959,71729.0
2020-11-04 10:40:00,98.32,98.54,98.07,98.5,32614.0,95.2959,95.5091,95.0536,95.4704,32614.0
2020-11-04 10:45:00,98.5,98.88,98.41,98.81,39928.0,95.4704,95.8387,95.3831,95.7708,39928.0
2020-11-04 10:50:00,98.83,99.09,98.63,99.0,35418.0,95.7902,96.0422,95.5964,95.955,35418.0
2020-11-04 10:55:00,99.06,99.35,98.98,99.3,33766.0,96.0131,96.2942,95.9356,96.2458,33766.0
2020-11-04 11:00:00,99.26,99.46,99.18,99.4,27452.0,96.207,96.4008,96.1295,96.3427,27452.0
2020-11-04 11:05:00,99.4,99.45,99.32,99.45,27763.0,96.3427,96.3912,96.2652,96.3912,27763.0
2020-11-04 11:10:00,99.37,99.74,99.26,99.68,28136.0,96.3136,96.6722,96.207,96.6141,28136.0
2020-11-04 11:15:00,99.65,99.71,99.48,99.7,10626.0,96.585,96.6432,96.4202,96.6335,10626.0
2020-11-04 11:20:00,99.7,99.92,99.63,99.7,36371.0,96.6335,96.8467,96.5656,96.6335,36371.0
2020-11-04 11:25:00,99.71,99.85,99.58,99.77,9512.0,96.6432,96.7788,96.5172,96.7013,9512.0
2020-11-04 11:30:00,99.87,100.08,99.52,99.56,21165.0,96.7982,97.0018,96.459,96.4978,21165.0
2020-11-04 11:35:00,99.6,99.72,99.5,99.67,31927.0,96.5365,96.6528,96.4396,96.6044,31927.0
2020-11-04 11:40:00,99.62,99.9,99.62,99.79,25466.0,96.5559,96.8273,96.5559,96.7207,25466.0
2020-11-04 11:45:00,99.83,99.89,99.7,99.8,13861.0,96.7595,96.8176,96.6335,96.7304,13861.0
2020-11-04 11:50:00,99.75,100.05,99.71,100.04,27161.0,96.6819,96.9727,96.6432,96.963,27161.0
2020-11-04 11:55:00,100.05,100.56,100.04,100.29,30321.0,96.9727,97.467,96.963,97.2053,30321.0
2020-11-04 12:00:00,100.18,100.29,100.05,100.16,18726.0,97.0987,97.2053,96.9727,97.0793,18726.0
2020-11-04 12:05:00,100.1,100.13,99.65,99.73,21730.0,97.0212,97.0502,96.585,96.6625,21730.0
2020-11-04 12:10:00,99.7,99.8,99.53,99.59,25257.0,96.6335,96.7304,96.4687,96.5268,25257.0
2020-11-04 12:15:00,99.62,99.83,99.5,99.73,10733.0,96.5559,96.7595,96.4396,96.6625,10733.0
2020-11-04 12:20:00,99.73,100.06,99.69,100.06,14095.0,96.6625,96.9824,96.6238,96.9824,14095.0
2020-11-04 12:25:00,99.97,99.97,99.54,99.55,17013.0,96.8952,96.8952,96.4784,96.4881,17013.0
2020-11-04 12:30:00,99.54,99.72,99.54,99.62,16451.0,96.4784,96.6528,96.4784,96.5559,16451.0
2020-11-04 12:35:00,99.65,99.79,99.57,99.69,17216.0,96.585,96.7207,96.5075,96.6238,17216.0
2020-11-04 12:40:00,99.74,99.97,99.71,99.96,8453.0,96.6722,96.8952,96.6432,96.8855,8453.0
2020-11-04 12:45:00,99.98,99.98,99.66,99.68,24821.0,96.9048,96.9048,96.5947,96.6141,24821.0
2020-11-04 12:50:00,99.68,99.76,99.32,99.35,28039.0,96.6141,96.6916,96.2652,96.2942,28039.0
2020-11-04 12:55:00,99.37,99.47,99.33,99.45,10744.0,96.3136,96.4105,96.2748,96.3912,10744.0
2020-11-04 13:00:00,99.49,99.49,98.98,99.12,21000.0,96.4299,96.4299,95.9356,96.0713,21000.0
2020-11-04 13:05:00,99.09,99.14,98.84,98.96,18411.0,96.0422,96.0907,95.7999,95.9162,18411.0
2020-11-04 13:10:00,99.01,99.15,98.9,99.08,17172.0,95.9647,96.1004,95.8581,96.0325,17172.0
2020-11-04 13:15:00,99.02,99.33,99.0,99.1,19783.0,95.9744,96.2748,95.955,96.0519,19783.0
2020-11-04 13:20:00,99.08,99.15,98.99,99.04,7812.0,96.0325,96.1004,95.9453,95.9938,7812.0
2020-11-04 13:25:00,99.01,99.12,98.73,98.86,18382.0,95.9647,96.0713,95.6933,95.8193,18382.0
2020-11-04 13:30:00,98.81,99.35,98.79,99.35,36373.0,95.7708,96.2942,95.7515,96.2942,36373.0
2020-11-04 13:35:00,99.34,99.66,99.2,99.66,19976.0,96.2845,96.5947,96.1488,96.5947,19976.0
2020-11-04 13:40:00,99.67,99.69,98.96,99.19,26383.0,96.6044,96.6238,95.9162,96.1391,26383.0
2020-11-04 13:45:00,99.19,99.29,99.13,99.19,11501.0,96.1391,96.2361,96.081,96.1391,11501.0
2020-11-04 13:50:00,99.16,99.47,99.09,99.43,8631.0,96.1101,96.4105,96.0422,96.3718,8631.0
2020-11-04 13:55:00,99.41,99.43,99.09,99.31,7799.0,96.3524,96.3718,96.0422,96.2555,7799.0
2020-11-04 14:00:00,99.31,99.33,98.87,98.94,12665.0,96.2555,96.2748,95.829,95.8968,12665.0
2020-11-04 14:05:00,98.95,99.11,98.85,99.01,9453.0,95.9065,96.0616,95.8096,95.9647,9453.0
2020-11-04 14:10:00,99.01,99.17,98.76,98.8,15316.0,95.9647,96.1198,95.7224,95.7611,15316.0
2020-11-04 14:15:00,98.8,98.88,98.49,98.49,14066.0,95.7611,95.8387,95.4607,95.4607,14066.0
2020-11-04 14:20:00,98.59,98.89,98.59,98.84,11937.0,95.5576,95.8484,95.5576,95.7999,11937.0
2020-11-04 14:25:00,98.82,98.82,98.48,98.48,9827.0,95.7805,95.7805,95.451,95.451,9827.0
2020-11-04 14:30:00,98.52,98.61,98.34,98.42,11965.0,95.4898,95.577,95.3153,95.3928,11965.0
2020-11-04 14:35:00,98.45,98.68,98.42,98.44,11988.0,95.4219,95.6448,95.3928,95.4122,11988.0
2020-11-04 14:40:00,98.44,98.44,98.05,98.08,17688.0,95.4122,95.4122,95.0342,95.0633,17688.0
2020-11-04 14:45:00,98.08,98.13,97.88,97.89,16999.0,95.0633,95.1118,94.8694,94.8791,16999.0
2020-11-04 14:50:00,97.88,98.13,97.82,97.84,33033.0,94.8694,95.1118,94.8113,94.8307,33033.0
2020-11-04 14:55:00,97.83,98.02,97.72,97.82,19610.0,94.821,95.0051,94.7144,94.8113,19610.0
2020-11-04 15:00:00,97.88,97.99,97.52,97.58,13211.0,94.8694,94.9761,94.5205,94.5787,13211.0
2020-11-04 15:05:00,97.52,97.69,97.32,97.68,31072.0,94.5205,94.6853,94.3267,94.6756,31072.0
2020-11-04 15:10:00,97.62,97.98,97.59,97.94,54277.0,94.6174,94.9664,94.5884,94.9276,54277.0
2020-11-04 15:15:00,97.97,97.98,97.63,97.74,15619.0,94.9567,94.9664,94.6271,94.7337,15619.0
2020-11-04 15:20:00,97.74,97.87,97.45,97.84,19315.0,94.7337,94.8597,94.4527,94.8307,19315.0
2020-11-04 15:25:00,97.84,97.9,97.52,97.52,12896.0,94.8307,94.8888,94.5205,94.5205,12896.0
2020-11-04 15:30:00,97.55,97.7,97.43,97.63,27526.0,94.5496,94.695,94.4333,94.6271,27526.0
2020-11-04 15:35:00,97.61,97.77,97.56,97.76,34642.0,94.6077,94.7628,94.5593,94.7531,34642.0
2020-11-04 15:40:00,97.79,98.08,97.76,98.08,34720.0,94.7822,95.0633,94.7531,95.0633,34720.0
2020-11-04 15:45:00,98.01,98.31,97.95,97.97,49993.0,94.9954,95.2862,94.9373,94.9567,49993.0
2020-11-04 15:50:00,98.01,98.32,97.94,98.05,77862.0,94.9954,95.2959,94.9276,95.0342,77862.0
2020-11-04 15:55:00,98.15,98.2,97.64,98.04,170499.0,95.1311,95.1796,94.6368,95.0245,170499.0
2020-11-05 09:30:00,98.73,99.58,98.13,99.26,51159.0,95.6933,96.5172,95.1118,96.207,51159.0
2020-11-05 09:35:00,99.49,99.74,98.91,99.43,19305.0,96.4299,96.6722,95.8678,96.3718,19305.0
2020-11-05 09:40:00,99.31,100.19,99.06,100.14,34835.0,96.2555,97.1084,96.0131,97.0599,34835.0
2020-11-05 09:45:00,100.18,101.1,100.06,101.09,81952.0,97.0987,97.9904,96.9824,97.9807,81952.0
2020-11-05 09:50:00,101.02,101.37,100.64,101.34,58344.0,97.9129,98.2521,97.5445,98.223,58344.0
2020-11-05 09:55:00,101.26,101.3,101.01,101.18,67213.0,98.1455,98.1842,97.9032,98.0679,67213.0
2020-11-05 10:00:00,101.2,101.5,100.77,101.34,44081.0,98.0873,98.3781,97.6706,98.223,44081.0
2020-11-05 10:05:00,101.28,101.43,101.16,101.39,63181.0,98.1649,98.3103,98.0486,98.2715,63181.0
2020-11-05 10:10:00,101.39,101.95,101.39,101.95,53874.0,98.2715,98.8143,98.2715,98.8143,53874.0
2020-11-05 10:15:00,101.95,102.11,101.77,101.96,55473.0,98.8143,98.9693,98.6398,98.8239,55473.0
2020-11-05 10:20:00,101.99,102.13,101.79,102.09,59699.0,98.853,98.9887,98.6592,98.95,59699.0
2020-11-05 10:25:00,102.13,102.2,101.58,101.6,43981.0,98.9887,99.0566,98.4556,98.475,43981.0
2020-11-05 10:30:00,101.53,101.9,101.47,101.83,29945.0,98.4072,98.7658,98.349,98.6979,29945.0
2020-11-05 10:35:00,101.83,102.32,101.71,101.72,102228.0,98.6979,99.1729,98.5816,98.5913,102228.0
2020-11-05 10:40:00,101.69,101.89,101.59,101.7,35582.0,98.5623,98.7561,98.4653,98.5719,35582.0
2020-11-05 10:45:00,101.75,101.88,101.6,101.64,31301.0,98.6204,98.7464,98.475,98.5138,31301.0
2020-11-05 10:50:00,101.67,101.88,101.65,101.67,47341.0,98.5429,98.7464,98.5235,98.5429,47341.0
2020-11-05 10:55:00,101.67,101.95,101.58,101.95,42276.0,98.5429,98.8143,98.4556,98.8143,42276.0
2020-11-05 11:00:00,101.97,102.2,101.71,102.2,32588.0,98.8336,99.0566,98.5816,99.0566,32588.0
2020-11-05 11:05:00,102.12,102.27,101.91,102.01,26235.0,98.979,99.1244,98.7755,98.8724,26235.0
2020-11-05 11:10:00,101.98,102.05,101.71,101.87,69910.0,98.8433,98.9112,98.5816,98.7367,69910.0
2020-11-05 11:15:00,101.88,102.6,101.86,102.59,33554.0,98.7464,99.4443,98.727,99.4346,33554.0
2020-11-05 11:20:00,102.58,102.89,102.51,102.76,54380.0,99.4249,99.7253,99.357,99.5993,54380.0
2020-11-05 11:25:00,102.74,102.81,102.49,102.54,26541.0,99.58,99.6478,99.3376,99.3861,26541.0
2020-11-05 11:30:00,102.57,102.77,102.46,102.67,30727.0,99.4152,99.609,99.3086,99.5121,30727.0
2020-11-05 11:35:00,102.65,102.68,102.38,102.41,13761.0,99.4927,99.5218,99.231,99.2601,13761.0
2020-11-05 11:40:00,102.4,102.46,102.25,102.43,16774.0,99.2504,99.3086,99.105,99.2795,16774.0
2020-11-05 11:45:00,102.43,102.56,102.24,102.41,13417.0,99.2795,99.4055,99.0953,99.2601,13417.0
2020-11-05 11:50:00,102.4,102.46,102.0,102.3,28662.0,99.2504,99.3086,98.8627,99.1535,28662.0
2020-11-05 11:55:00,102.23,102.33,102.12,102.14,8817.0,99.0856,99.1826,98.979,98.9984,8817.0
2020-11-05 12:00:00,102.17,102.19,102.0,102.14,16285.0,99.0275,99.0469,98.8627,98.9984,16285.0
2020-11-05 12:05:00,102.14,102.14,101.84,101.98,14285.0,98.9984,98.9984,98.7076,98.8433,14285.0
2020-11-05 12:10:00,102.07,102.15,101.87,101.97,8959.0,98.9306,99.0081,98.7367,98.8336,8959.0
2020-11-05 12:15:00,101.94,102.11,101.91,102.01,26587.0,98.8046,98.9693,98.7755,98.8724,26587.0
2020-11-05 12:20:00,102.07,102.15,101.67,101.77,14098.0,98.9306,99.0081,98.5429,98.6398,14098.0
2020-11-05 12:25:00,101.75,101.83,101.63,101.65,9250.0,98.6204,98.6979,98.5041,98.5235,9250.0
2020-11-05 12:30:00,101.77,101.77,101.5,101.6,8684.0,98.6398,98.6398,98.3781,98.475,8684.0
2020-11-05 12:35:00,101.59,101.85,101.56,101.76,12839.0,98.4653,98.7173,98.4363,98.6301,12839.0
2020-11-05 12:40:00,101.74,101.85,101.69,101.83,8008.0,98.6107,98.7173,98.5623,98.6979,8008.0
2020-11-05 12:45:00,101.85,101.92,101.77,101.88,8536.0,98.7173,98.7852,98.6398,98.7464,8536.0
2020-11-05 12:50:00,101.88,101.9,101.66,101.67,7967.0,98.7464,98.7658,98.5332,98.5429,7967.0
2020-11-05 12:55:00,101.66,101.96,101.66,101.89,11247.0,98.5332,98.8239,98.5332,98.7561,11247.0
2020-11-05 13:00:00,101.9,102.07,101.88,101.89,22901.0,98.7658,98.9306,98.7464,98.7561,22901.0
2020-11-05 13:05:00,101.88,101.92,101.79,101.92,10695.0,98.7464,98.7852,98.6592,98.7852,10695.0
2020-11-05 13:10:00,101.95,102.02,101.83,101.88,13913.0,98.8143,98.8821,98.6979,98.7464,13913.0
2020-11-05 13:15:00,101.89,101.9,101.7,101.77,10007.0,98.7561,98.7658,98.5719,98.6398,10007.0
2020-11-05 13:20:00,101.77,101.95,101.59,101.84,47406.0,98.6398,98.8143,98.4653,98.7076,47406.0
2020-11-05 13:25:00,101.85,101.94,101.79,101.86,14673.0,98.7173,98.8046,98.6592,98.727,14673.0
2020-11-05 13:30:00,101.89,101.94,101.83,101.84,13333.0,98.7561,98.8046,98.6979,98.7076,13333.0
2020-11-05 13:35:00,101.84,102.23,101.82,101.99,20103.0,98.7076,99.0856,98.6883,98.853,20103.0
2020-11-05 13:40:00,101.98,102.11,101.91,102.08,13836.0,98.8433,98.9693,98.7755,98.9403,13836.0
2020-11-05 13:45:00,102.1,102.14,102.0,102.06,13061.0,98.9596,98.9984,98.8627,98.9209,13061.0
2020-11-05 13:50:00,102.08,102.3,102.06,102.29,9104.0,98.9403,99.1535,98.9209,99.1438,9104.0
2020-11-05 13:55:00,102.31,102.4,102.18,102.28,12082.0,99.1632,99.2504,99.0372,99.1341,12082.0
2020-11-05 14:00:00,102.32,102.45,102.28,102.4,13878.0,99.1729,99.2989,99.1341,99.2504,13878.0
2020-11-05 14:05:00,102.41,102.45,102.12,102.13,29297.0,99.2601,99.2989,98.979,98.9887,29297.0
2020-11-05 14:10:00,102.11,102.19,101.87,101.88,26368.0,98.9693,99.0469,98.7367,98.7464,26368.0
2020-11-05 14:15:00,101.92,102.04,101.88,101.98,12284.0,98.7852,98.9015,98.7464,98.8433,12284.0
2020-11-05 14:20:00,101.95,102.03,101.86,101.98,10405.0,98.8143,98.8918,98.727,98.8433,10405.0
2020-11-05 14:25:00,102.01,102.04,101.76,101.82,33136.0,98.8724,98.9015,98.6301,98.6883,33136.0
2020-11-05 14:30:00,101.83,102.01,101.76,101.92,14021.0,98.6979,98.8724,98.6301,98.7852,14021.0
2020-11-05 14:35:00,101.83,101.87,101.47,101.5,20062.0,98.6979,98.7367,98.349,98.3781,20062.0
2020-11-05 14:40:00,101.54,101.76,101.5,101.73,14387.0,98.4169,98.6301,98.3781,98.601,14387.0
2020-11-05 14:45:00,101.73,101.73,101.59,101.64,10164.0,98.601,98.601,98.4653,98.5138,10164.0
2020-11-05 14:50:00,101.63,101.63,101.44,101.56,14400.0,98.5041,98.5041,98.3199,98.4363,14400.0
2020-11-05 14:55:00,101.51,101.56,101.23,101.23,16779.0,98.3878,98.4363,98.1164,98.1164,16779.0
2020-11-05 15:00:00,101.17,101.43,101.12,101.22,14326.0,98.0582,98.3103,98.0098,98.1067,14326.0
2020-11-05 15:05:00,101.22,101.38,101.17,101.19,11700.0,98.1067,98.2618,98.0582,98.0776,11700.0
2020-11-05 15:10:00,101.24,101.38,101.0,101.03,15055.0,98.1261,98.2618,97.8935,97.9226,15055.0
2020-11-05 15:15:00,101.07,101.15,100.89,100.9,12791.0,97.9613,98.0389,97.7869,97.7966,12791.0
2020-11-05 15:20:00,100.91,101.09,100.72,100.79,77900.0,97.8062,97.9807,97.6221,97.6899,77900.0
2020-11-05 15:25:00,100.8,100.8,100.62,100.66,27588.0,97.6996,97.6996,97.5252,97.5639,27588.0
2020-11-05 15:30:00,100.65,100.74,100.29,100.34,46537.0,97.5542,97.6415,97.2053,97.2538,46537.0
2020-11-05 15:35:00,100.43,100.45,100.3,100.34,34333.0,97.341,97.3604,97.215,97.2538,34333.0
2020-11-05 15:40:00,100.37,100.45,100.19,100.31,54508.0,97.2829,97.3604,97.1084,97.2247,54508.0
2020-11-05 15:45:00,100.28,100.49,100.27,100.49,51501.0,97.1956,97.3992,97.1859,97.3992,51501.0
2020-11-05 15:50:00,100.6,100.9,100.5,100.85,102156.0,97.5058,97.7966,97.4089,97.7481,102156.0
2020-11-05 15:55:00,100.81,101.08,100.79,100.9,115050.0,97.7093,97.971,97.6899,97.7966,115050.0
2020-11-06 09:30:00,102.06,103.11,101.5,102.94,89445.0,98.9209,99.9386,98.3781,99.7738,89445.0
2020-11-06 09:35:00,102.93,103.42,102.31,102.73,139226.0,99.7641,100.239,99.1632,99.5703,139226.0
2020-11-06 09:40:00,102.77,104.2,102.55,103.68,67319.0,99.609,100.9951,99.3958,100.491,67319.0
2020-11-06 09:45:00,103.85,103.94,103.05,103.45,42429.0,100.6558,100.743,99.8804,100.2681,42429.0
2020-11-06 09:50:00,103.45,103.46,102.49,102.75,90494.0,100.2681,100.2778,99.3376,99.5897,90494.0
2020-11-06 09:55:00,102.69,103.2,102.63,102.87,59385.0,99.5315,100.0258,99.4733,99.706,59385.0
2020-11-06 10:00:00,103.0,103.5,102.83,103.27,40873.0,99.832,100.3166,99.6672,100.0937,40873.0
2020-11-06 10:05:00,103.28,103.75,103.14,103.15,91735.0,100.1033,100.5589,99.9677,99.9773,91735.0
2020-11-06 10:10:00,103.22,103.67,103.07,103.08,62228.0,100.0452,100.4814,99.8998,99.9095,62228.0
2020-11-06 10:15:00,103.08,103.31,103.05,103.27,86944.0,99.9095,100.1324,99.8804,100.0937,86944.0
2020-11-06 10:20:00,103.25,103.52,103.18,103.46,21495.0,100.0743,100.336,100.0064,100.2778,21495.0
2020-11-06 10:25:00,103.52,103.56,103.04,103.21,32977.0,100.336,100.3747,99.8707,100.0355,32977.0
2020-11-06 10:30:00,103.3,103.4,103.08,103.12,28850.0,100.1227,100.2197,99.9095,99.9483,28850.0
2020-11-06 10:35:00,103.1,103.92,103.1,103.68,30690.0,99.9289,100.7237,99.9289,100.491,30690.0
2020-11-06 10:40:00,103.63,103.63,103.21,103.43,19088.0,100.4426,100.4426,100.0355,100.2487,19088.0
2020-11-06 10:45:00,103.48,103.7,103.28,103.55,18368.0,100.2972,100.5104,100.1033,100.365,18368.0
2020-11-06 10:50:00,103.53,103.65,103.3,103.41,14829.0,100.3457,100.462,100.1227,100.2294,14829.0
2020-11-06 10:55:00,103.37,103.53,102.95,103.22,65067.0,100.1906,100.3457,99.7835,100.0452,65067.0
2020-11-06 11:00:00,103.3,103.6,103.05,103.52,26458.0,100.1227,100.4135,99.8804,100.336,26458.0
2020-11-06 11:05:00,103.44,103.52,103.15,103.31,20085.0,100.2584,100.336,99.9773,100.1324,20085.0
2020-11-06 11:10:00,103.37,103.37,103.04,103.3,30408.0,100.1906,100.1906,99.8707,100.1227,30408.0
2020-11-06 11:15:00,103.34,103.42,103.15,103.31,50815.0,100.1615,100.239,99.9773,100.1324,50815.0
2020-11-06 11:20:00,103.3,103.34,103.19,103.22,104630.0,100.1227,100.1615,100.0161,100.0452,104630.0
2020-11-06 11:25:00,103.22,103.36,103.12,103.32,37081.0,100.0452,100.1809,99.9483,100.1421,37081.0
2020-11-06 11:30:00,103.36,103.41,103.15,103.26,22453.0,100.1809,100.2294,99.9773,100.084,22453.0
2020-11-06 11:35:00,103.26,103.33,103.12,103.26,23173.0,100.084,100.1518,99.9483,100.084,23173.0
2020-11-06 11:40:00,103.29,103.45,103.25,103.38,22647.0,100.113,100.2681,100.0743,100.2003,22647.0
2020-11-06 11:45:00,103.38,103.51,103.27,103.49,18490.0,100.2003,100.3263,100.0937,100.3069,18490.0
2020-11-06 11:50:00,103.41,103.83,103.39,103.66,15786.0,100.2294,100.6364,100.21,100.4717,15786.0
2020-11-06 11:55:00,103.71,103.73,103.26,103.46,14770.0,100.5201,100.5395,100.084,100.2778,14770.0
2020-11-06 12:00:00,103.47,103.57,103.38,103.57,16470.0,100.2875,100.3844,100.2003,100.3844,16470.0
2020-11-06 12:05:00,103.53,103.78,103.53,103.63,13378.0,100.3457,100.588,100.3457,100.4426,13378.0
2020-11-06 12:10:00,103.63,103.78,103.53,103.7,16497.0,100.4426,100.588,100.3457,100.5104,16497.0
2020-11-06 12:15:00,103.72,103.73,103.59,103.7,24316.0,100.5298,100.5395,100.4038,100.5104,24316.0
2020-11-06 12:20:00,103.7,103.86,103.6,103.6,19988.0,100.5104,100.6655,100.4135,100.4135,19988.0
2020-11-06 12:25:00,103.6,103.73,103.55,103.68,33931.0,100.4135,100.5395,100.365,100.491,33931.0
2020-11-06 12:30:00,103.7,103.74,103.59,103.62,17399.0,100.5104,100.5492,100.4038,100.4329,17399.0
2020-11-06 12:35:00,103.66,103.69,103.59,103.62,25467.0,100.4717,100.5007,100.4038,100.4329,25467.0
2020-11-06 12:40:00,103.62,103.88,103.61,103.66,19652.0,100.4329,100.6849,100.4232,100.4717,19652.0
2020-11-06 12:45:00,103.62,104.13,103.61,104.1,83290.0,100.4329,100.9272,100.4232,100.8981,83290.0
2020-11-06 12:50:00,104.07,104.16,103.88,104.03,15502.0,100.8691,100.9563,100.6849,100.8303,15502.0
2020-11-06 12:55:00,104.03,104.03,103.62,103.71,12250.0,100.8303,100.8303,100.4329,100.5201,12250.0
2020-11-06 13:00:00,103.74,103.9,103.66,103.9,11984.0,100.5492,100.7043,100.4717,100.7043,11984.0
2020-11-06 13:05:00,103.9,103.96,103.78,103.92,10302.0,100.7043,100.7624,100.588,100.7237,10302.0
2020-11-06 13:10:00,103.88,104.17,103.88,104.13,11045.0,100.6849,100.966,100.6849,100.9272,11045.0
2020-11-06 13:15:00,104.09,104.32,104.05,104.32,20438.0,100.8884,101.1114,100.8497,101.1114,20438.0
2020-11-06 13:20:00,104.33,104.34,104.04,104.1,20565.0,101.1211,101.1307,100.84,100.8981,20565.0
2020-11-06 13:25:00,104.1,104.17,104.07,104.14,14095.0,100.8981,100.966,100.8691,100.9369,14095.0
2020-11-06 13:30:00,104.15,104.17,104.01,104.06,25408.0,100.9466,100.966,100.8109,100.8594,25408.0
2020-11-06 13:35:00,104.06,104.18,104.05,104.11,39043.0,100.8594,100.9757,100.8497,100.9078,39043.0
2020-11-06 13:40:00,104.1,104.3,104.03,104.24,43034.0,100.8981,101.092,100.8303,101.0338,43034.0
2020-11-06 13:45:00,104.22,104.28,104.14,104.27,21923.0,101.0144,101.0726,100.9369,101.0629,21923.0
2020-11-06 13:50:00,104.28,104.38,104.17,104.38,27040.0,101.0726,101.1695,100.966,101.1695,27040.0
2020-11-06 13:55:00,104.36,104.54,104.29,104.51,24255.0,101.1501,101.3246,101.0823,101.2955,24255.0
2020-11-06 14:00:00,104.51,104.55,104.41,104.44,32619.0,101.2955,101.3343,101.1986,101.2277,32619.0
2020-11-06 14:05:00,104.44,104.54,104.0,104.03,26023.0,101.2277,101.3246,100.8012,100.8303,26023.0
2020-11-06 14:10:00,104.0,104.2,104.0,104.14,22440.0,100.8012,100.9951,100.8012,100.9369,22440.0
2020-11-06 14:15:00,104.13,104.23,104.06,104.2,18611.0,100.9272,101.0241,100.8594,100.9951,18611.0
2020-11-06 14:20:00,104.18,104.26,104.12,104.19,21133.0,100.9757,101.0532,100.9175,100.9854,21133.0
2020-11-06 14:25:00,104.22,104.41,104.12,104.13,27869.0,101.0144,101.1986,100.9175,100.9272,27869.0
2020-11-06 14:30:00,104.13,104.41,104.12,104.4,35395.0,100.9272,101.1986,100.9175,101.1889,35395.0
2020-11-06 14:35:00,104.41,104.56,104.36,104.51,36346.0,101.1986,101.344,101.1501,101.2955,36346.0
2020-11-06 14:40:00,104.48,104.57,104.41,104.5,34009.0,101.2664,101.3537,101.1986,101.2858,34009.0
2020-11-06 14:45:00,104.5,104.65,104.43,104.5,34743.0,101.2858,101.4312,101.218,101.2858,34743.0
2020-11-06 14:50:00,104.5,104.59,104.45,104.56,37831.0,101.2858,101.3731,101.2374,101.344,37831.0
2020-11-06 14:55:00,104.56,104.64,104.46,104.5,39804.0,101.344,101.4215,101.2471,101.2858,39804.0
2020-11-06 15:00:00,104.5,104.55,104.43,104.5,54027.0,101.2858,101.3343,101.218,101.2858,54027.0
2020-11-06 15:05:00,104.5,104.51,104.03,104.13,43014.0,101.2858,101.2955,100.8303,100.9272,43014.0
2020-11-06 15:10:00,104.11,104.11,103.54,103.56,34299.0,100.9078,100.9078,100.3554,100.3747,34299.0
2020-11-06 15:15:00,103.6,103.61,103.32,103.43,42756.0,100.4135,100.4232,100.1421,100.2487,42756.0
2020-11-06 15:20:00,103.41,103.55,103.37,103.43,30568.0,100.2294,100.365,100.1906,100.2487,30568.0
2020-11-06 15:25:00,103.43,103.67,103.36,103.61,33206.0,100.2487,100.4814,100.1809,100.4232,33206.0
2020-11-06 15:30:00,103.62,104.31,103.59,104.31,47942.0,100.4329,101.1017,100.4038,101.1017,47942.0
2020-11-06 15:35:00,104.31,104.59,104.28,104.57,55383.0,101.1017,101.3731,101.0726,101.3537,55383.0
2020-11-06 15:40:00,104.56,104.59,104.25,104.35,73565.0,101.344,101.3731,101.0435,101.1404,73565.0
2020-11-06 15:45:00,104.38,104.47,104.08,104.22,61361.0,101.1695,101.2567,100.8787,101.0144,61361.0
2020-11-06 15:50:00,104.21,104.34,104.06,104.07,77341.0,101.0047,101.1307,100.8594,100.8691,77341.0
2020-11-06 15:55:00,104.06,104.06,103.75,103.9,133771.0,100.8594,100.8594,100.5589,100.7043,133771.0
2020-11-09 09:30:00,123.09,131.9,123.0,127.67,1082469.0,119.304,127.8431,119.2168,123.7432,1082469.0
2020-11-09 09:35:00,127.56,127.79,125.33,126.57,445476.0,123.6366,123.8595,121.4751,122.677,445476.0
2020-11-09 09:40:00,126.56,126.76,125.03,125.67,379227.0,122.6673,122.8612,121.1844,121.8047,379227.0
2020-11-09 09:45:00,125.66,125.79,124.79,125.51,356882.0,121.795,121.921,120.9518,121.6496,356882.0
2020-11-09 09:50:00,125.6,126.55,125.42,125.97,425154.0,121.7368,122.6576,121.5624,122.0955,425154.0
2020-11-09 09:55:00,125.97,125.98,124.05,124.46,414515.0,122.0955,122.1052,120.2345,120.6319,414515.0
2020-11-09 10:00:00,124.45,124.45,121.68,121.82,222733.0,120.6222,120.6222,117.9374,118.0731,222733.0
2020-11-09 10:05:00,121.89,122.0,119.96,120.1,342855.0,118.1409,118.2476,116.2703,116.406,342855.0
2020-11-09 10:10:00,120.02,120.68,119.05,119.31,267913.0,116.3285,116.9682,115.3883,115.6403,267913.0
2020-11-09 10:15:00,119.28,119.59,118.23,118.88,129166.0,115.6112,115.9117,114.5935,115.2235,129166.0
2020-11-09 10:20:00,118.89,118.93,117.5,117.78,150946.0,115.2332,115.272,113.886,114.1574,150946.0
2020-11-09 10:25:00,117.71,118.98,117.5,118.23,130229.0,114.0895,115.3205,113.886,114.5935,130229.0
2020-11-09 10:30:00,118.29,119.9,118.21,119.23,137554.0,114.6517,116.2122,114.5741,115.5628,137554.0
2020-11-09 10:35:00,119.28,119.28,117.4,117.47,82359.0,115.6112,115.6112,113.7891,113.8569,82359.0
2020-11-09 10:40:00,117.45,118.25,117.41,117.7,106825.0,113.8375,114.6129,113.7987,114.0798,106825.0
2020-11-09 10:45:00,117.68,117.85,116.3,116.76,136576.0,114.0604,114.2252,112.7229,113.1687,136576.0
2020-11-09 10:50:00,116.79,117.21,116.1,116.41,70743.0,113.1978,113.6049,112.529,112.8295,70743.0
2020-11-09 10:55:00,116.41,116.42,114.81,114.9,172516.0,112.8295,112.8392,111.2787,111.3659,172516.0
2020-11-09 11:00:00,114.91,115.07,113.81,114.06,152247.0,111.3756,111.5307,110.3095,110.5518,152247.0
2020-11-09 11:05:00,114.08,114.56,113.65,114.02,101839.0,110.5712,111.0364,110.1544,110.513,101839.0
2020-11-09 11:10:00,114.1,114.72,113.6,114.32,90952.0,110.5906,111.1915,110.1059,110.8038,90952.0
2020-11-09 11:15:00,114.27,114.79,113.9,114.73,105370.0,110.7553,111.2593,110.3967,111.2012,105370.0
2020-11-09 11:20:00,114.74,115.72,114.4,114.48,145581.0,111.2109,112.1607,110.8813,110.9589,145581.0
2020-11-09 11:25:00,114.34,114.72,113.81,114.48,141414.0,110.8232,111.1915,110.3095,110.9589,141414.0
2020-11-09 11:30:00,114.36,115.58,114.14,115.55,98342.0,110.8426,112.025,110.6293,111.996,98342.0
2020-11-09 11:35:00,115.5,116.55,115.47,115.92,86687.0,111.9475,112.9652,111.9184,112.3546,86687.0
2020-11-09 11:40:00,115.87,117.25,115.74,117.15,110234.0,112.3061,113.6437,112.1801,113.5467,110234.0
2020-11-09 11:45:00,117.27,117.76,117.1,117.31,77934.0,113.6631,114.138,113.4983,113.7018,77934.0
2020-11-09 11:50:00,117.31,117.99,116.63,117.69,69710.0,113.7018,114.3609,113.0427,114.0701,69710.0
2020-11-09 11:55:00,117.81,118.34,117.59,118.03,54076.0,114.1864,114.7001,113.9732,114.3997,54076.0
2020-11-09 12:00:00,118.02,118.23,117.61,117.76,123384.0,114.39,114.5935,113.9926,114.138,123384.0
2020-11-09 12:05:00,117.76,117.9,117.39,117.43,39456.0,114.138,114.2737,113.7794,113.8181,39456.0
2020-11-09 12:10:00,117.42,117.46,117.12,117.38,55423.0,113.8084,113.8472,113.5177,113.7697,55423.0
2020-11-09 12:15:00,117.38,117.38,116.66,116.92,31569.0,113.7697,113.7697,113.0718,113.3238,31569.0
2020-11-09 12:20:00,116.9,117.38,116.89,117.35,30229.0,113.3044,113.7697,113.2947,113.7406,30229.0
2020-11-09 12:25:00,117.35,117.9,117.34,117.77,38133.0,113.7406,114.2737,113.7309,114.1477,38133.0
2020-11-09 12:30:00,117.66,118.03,117.44,117.96,107869.0,114.0411,114.3997,113.8278,114.3318,107869.0
2020-11-09 12:35:00,117.98,118.55,117.82,118.25,38846.0,114.3512,114.9037,114.1961,114.6129,38846.0
2020-11-09 12:40:00,118.25,118.25,117.75,118.0,45630.0,114.6129,114.6129,114.1283,114.3706,45630.0
2020-11-09 12:45:00,118.02,118.38,117.8,117.92,56321.0,114.39,114.7389,114.1767,114.2931,56321.0
2020-11-09 12:50:00,117.84,118.25,117.73,118.02,47507.0,114.2155,114.6129,114.1089,114.39,47507.0
2020-11-09 12:55:00,118.0,118.19,117.47,118.01,33271.0,114.3706,114.5548,113.8569,114.3803,33271.0
2020-11-09 13:00:00,117.97,119.01,117.96,118.76,51109.0,114.3415,115.3495,114.3318,115.1072,51109.0
2020-11-09 13:05:00,118.82,119.18,118.4,119.13,41109.0,115.1654,115.5143,114.7583,115.4658,41109.0
2020-11-09 13:10:00,119.11,119.62,118.92,119.21,53934.0,115.4465,115.9408,115.2623,115.5434,53934.0
2020-11-09 13:15:00,119.18,119.21,118.26,118.36,68858.0,115.5143,115.5434,114.6226,114.7195,68858.0
2020-11-09 13:20:00,118.42,118.63,118.15,118.38,38778.0,114.7777,114.9812,114.516,114.7389,38778.0
2020-11-09 13:25:00,118.43,118.7,118.16,118.32,30432.0,114.7874,115.0491,114.5257,114.6808,30432.0
2020-11-09 13:30:00,118.41,118.59,118.05,118.17,34575.0,114.768,114.9425,114.4191,114.5354,34575.0
2020-11-09 13:35:00,118.12,118.41,117.6,117.77,40255.0,114.4869,114.768,113.9829,114.1477,40255.0
2020-11-09 13:40:00,117.75,118.3,117.65,118.3,129895.0,114.1283,114.6614,114.0314,114.6614,129895.0
2020-11-09 13:45:00,118.31,118.41,118.15,118.38,34743.0,114.6711,114.768,114.516,114.7389,34743.0
2020-11-09 13:50:00,118.3,119.31,118.3,118.96,38871.0,114.6614,115.6403,114.6614,115.3011,38871.0
2020-11-09 13:55:00,119.06,119.2,118.6,118.82,44474.0,115.398,115.5337,114.9521,115.1654,44474.0
2020-11-09 14:00:00,118.84,119.18,118.77,119.1,24059.0,115.1848,115.5143,115.1169,115.4368,24059.0
2020-11-09 14:05:00,119.08,119.29,118.87,119.14,29448.0,115.4174,115.6209,115.2138,115.4755,29448.0
2020-11-09 14:10:00,119.14,119.15,118.58,118.89,77686.0,115.4755,115.4852,114.9328,115.2332,77686.0
2020-11-09 14:15:00,118.83,118.88,117.99,118.56,270328.0,115.1751,115.2235,114.3609,114.9134,270328.0
2020-11-09 14:20:00,118.57,118.72,118.26,118.38,53994.0,114.9231,115.0685,114.6226,114.7389,53994.0
2020-11-09 14:25:00,118.38,118.89,118.27,118.53,132936.0,114.7389,115.2332,114.6323,114.8843,132936.0
2020-11-09 14:30:00,118.46,118.58,117.9,118.06,341593.0,114.8164,114.9328,114.2737,114.4288,341593.0
2020-11-09 14:35:00,118.12,119.05,118.1,119.05,32945.0,114.4869,115.3883,114.4675,115.3883,32945.0
2020-11-09 14:40:00,119.08,119.25,118.86,119.04,63028.0,115.4174,115.5822,115.2041,115.3786,63028.0
2020-11-09 14:45:00,119.0,119.05,118.56,118.99,43475.0,115.3398,115.3883,114.9134,115.3301,43475.0
2020-11-09 14:50:00,119.0,119.15,118.62,118.92,37388.0,115.3398,115.4852,114.9715,115.2623,37388.0
2020-11-09 14:55:00,118.9,118.9,118.6,118.83,39519.0,115.2429,115.2429,114.9521,115.1751,39519.0
2020-11-09 15:00:00,118.86,119.09,118.57,119.02,39244.0,115.2041,115.4271,114.9231,115.3592,39244.0
2020-11-09 15:05:00,119.02,119.08,118.65,118.86,42692.0,115.3592,115.4174,115.0006,115.2041,42692.0
2020-11-09 15:10:00,118.84,119.01,118.62,118.81,35142.0,115.1848,115.3495,114.9715,115.1557,35142.0
2020-11-09 15:15:00,118.8,119.13,118.68,118.82,59247.0,115.146,115.4658,115.0297,115.1654,59247.0
2020-11-09 15:20:00,118.74,118.78,118.35,118.69,54140.0,115.0878,115.1266,114.7098,115.0394,54140.0
2020-11-09 15:25:00,118.66,118.75,118.02,118.06,69213.0,115.0103,115.0975,114.39,114.4288,69213.0
2020-11-09 15:30:00,118.1,118.25,117.98,118.08,75856.0,114.4675,114.6129,114.3512,114.4481,75856.0
2020-11-09 15:35:00,118.13,118.73,118.09,118.73,57223.0,114.4966,115.0781,114.4578,115.0781,57223.0
2020-11-09 15:40:00,118.72,119.43,118.7,119.4,75430.0,115.0685,115.7566,115.0491,115.7275,75430.0
2020-11-09 15:45:00,119.47,119.47,118.96,119.33,93187.0,115.7954,115.7954,115.3011,115.6597,93187.0
2020-11-09 15:50:00,119.31,119.31,118.76,119.08,198956.0,115.6403,115.6403,115.1072,115.4174,198956.0
2020-11-09 15:55:00,119.03,119.11,118.22,118.44,397615.0,115.3689,115.4465,114.5838,114.7971,397615.0
2020-11-10 09:30:00,117.2,119.8,116.51,119.25,248147.0,113.5952,116.1152,112.9264,115.5822,248147.0
2020-11-10 09:35:00,119.25,119.25,117.83,117.83,80551.0,115.5822,115.5822,114.2058,114.2058,80551.0
2020-11-10 09:40:00,117.96,118.45,117.53,118.18,55346.0,114.3318,114.8068,113.9151,114.5451,55346.0
2020-11-10 09:45:00,118.1,118.49,117.07,118.26,99520.0,114.4675,114.8455,113.4692,114.6226,99520.0
2020-11-10 09:50:00,118.34,118.42,117.74,117.88,65754.0,114.7001,114.7777,114.1186,114.2543,65754.0
2020-11-10 09:55:00,117.81,118.01,117.41,117.67,48748.0,114.1864,114.3803,113.7987,114.0507,48748.0
2020-11-10 10:00:00,117.62,117.66,116.62,117.41,73702.0,114.0023,114.0411,113.033,113.7987,73702.0
2020-11-10 10:05:00,117.44,117.62,116.85,116.99,77347.0,113.8278,114.0023,113.256,113.3917,77347.0
2020-11-10 10:10:00,117.0,117.28,116.17,116.98,92117.0,113.4014,113.6727,112.5969,113.382,92117.0
2020-11-10 10:15:00,117.08,117.46,116.83,117.12,54375.0,113.4789,113.8472,113.2366,113.5177,54375.0
2020-11-10 10:20:00,117.13,117.4,116.25,117.08,66282.0,113.5274,113.7891,112.6744,113.4789,66282.0
2020-11-10 10:25:00,117.12,117.61,117.1,117.32,47386.0,113.5177,113.9926,113.4983,113.7115,47386.0
2020-11-10 10:30:00,117.31,117.4,116.87,116.96,42994.0,113.7018,113.7891,113.2754,113.3626,42994.0
2020-11-10 10:35:00,116.97,117.31,115.92,116.57,74935.0,113.3723,113.7018,112.3546,112.9846,74935.0
2020-11-10 10:40:00,116.63,116.99,116.12,116.64,56467.0,113.0427,113.3917,112.5484,113.0524,56467.0
2020-11-10 10:45:00,116.72,117.2,116.64,117.18,33149.0,113.13,113.5952,113.0524,113.5758,33149.0
2020-11-10 10:50:00,117.09,117.28,116.6,117.02,36251.0,113.4886,113.6727,113.0137,113.4207,36251.0
2020-11-10 10:55:00,117.06,117.42,116.93,117.28,68612.0,113.4595,113.8084,113.3335,113.6727,68612.0
2020-11-10 11:00:00,117.27,118.19,117.15,118.09,107954.0,113.6631,114.5548,113.5467,114.4578,107954.0
2020-11-10 11:05:00,118.05,118.38,117.69,117.96,60481.0,114.4191,114.7389,114.0701,114.3318,60481.0
2020-11-10 11:10:00,117.89,118.37,117.74,118.35,28911.0,114.264,114.7292,114.1186,114.7098,28911.0
2020-11-10 11:15:00,118.34,118.34,117.8,117.91,39268.0,114.7001,114.7001,114.1767,114.2834,39268.0
2020-11-10 11:20:00,117.91,118.4,117.74,118.31,50155.0,114.2834,114.7583,114.1186,114.6711,50155.0
2020-11-10 11:25:00,118.34,118.93,118.18,118.59,44946.0,114.7001,115.272,114.5451,114.9425,44946.0
2020-11-10 11:30:00,118.58,119.21,118.49,119.15,72162.0,114.9328,115.5434,114.8455,115.4852,72162.0
2020-11-10 11:35:00,119.2,119.72,119.15,119.35,31380.0,115.5337,116.0377,115.4852,115.6791,31380.0
2020-11-10 11:40:00,119.4,119.5,118.93,119.17,76962.0,115.7275,115.8245,115.272,115.5046,76962.0
2020-11-10 11:45:00,119.17,119.36,118.83,118.86,29449.0,115.5046,115.6888,115.1751,115.2041,29449.0
2020-11-10 11:50:00,118.92,119.1,118.89,118.98,35174.0,115.2623,115.4368,115.2332,115.3205,35174.0
2020-11-10 11:55:00,118.98,119.32,118.95,118.95,29805.0,115.3205,115.65,115.2914,115.2914,29805.0
2020-11-10 12:00:00,118.93,119.3,118.89,119.08,39167.0,115.272,115.6306,115.2332,115.4174,39167.0
2020-11-10 12:05:00,119.06,119.16,118.84,119.06,70608.0,115.398,115.4949,115.1848,115.398,70608.0
2020-11-10 12:10:00,119.02,119.55,119.01,119.51,22149.0,115.3592,115.8729,115.3495,115.8342,22149.0
2020-11-10 12:15:00,119.55,119.75,119.07,119.07,73433.0,115.8729,116.0668,115.4077,115.4077,73433.0
2020-11-10 12:20:00,119.02,119.13,118.84,119.0,40513.0,115.3592,115.4658,115.1848,115.3398,40513.0
2020-11-10 12:25:00,119.0,119.34,118.8,119.27,27050.0,115.3398,115.6694,115.146,115.6015,27050.0
2020-11-10 12:30:00,119.27,119.49,119.21,119.26,31107.0,115.6015,115.8148,115.5434,115.5918,31107.0
2020-11-10 12:35:00,119.23,119.34,119.1,119.31,43515.0,115.5628,115.6694,115.4368,115.6403,43515.0
2020-11-10 12:40:00,119.26,119.4,119.21,119.24,26961.0,115.5918,115.7275,115.5434,115.5725,26961.0
2020-11-10 12:45:00,119.21,119.54,119.18,119.54,26727.0,115.5434,115.8632,115.5143,115.8632,26727.0
2020-11-10 12:50:00,119.5,119.55,119.16,119.49,23222.0,115.8245,115.8729,115.4949,115.8148,23222.0
2020-11-10 12:55:00,119.5,119.52,119.31,119.36,268722.0,115.8245,115.8438,115.6403,115.6888,268722.0
2020-11-10 13:00:00,119.45,119.67,119.37,119.51,17329.0,115.776,115.9892,115.6985,115.8342,17329.0
2020-11-10 13:05:00,119.46,119.63,119.4,119.44,39104.0,115.7857,115.9505,115.7275,115.7663,39104.0
2020-11-10 13:10:00,119.45,119.51,119.14,119.14,15335.0,115.776,115.8342,115.4755,115.4755,15335.0
2020-11-10 13:15:00,119.23,119.36,118.84,118.94,19519.0,115.5628,115.6888,115.1848,115.2817,19519.0
2020-11-10 13:20:00,119.01,119.01,117.98,118.06,20044.0,115.3495,115.3495,114.3512,114.4288,20044.0
2020-11-10 13:25:00,118.04,118.24,117.95,118.07,20464.0,114.4094,114.6032,114.3221,114.4384,20464.0
2020-11-10 13:30:00,118.04,118.04,117.45,117.74,28829.0,114.4094,114.4094,113.8375,114.1186,28829.0
2020-11-10 13:35:00,117.69,118.35,117.69,118.3,18004.0,114.0701,114.7098,114.0701,114.6614,18004.0
2020-11-10 13:40:00,118.35,118.45,117.96,118.38,9048.0,114.7098,114.8068,114.3318,114.7389,9048.0
2020-11-10 13:45:00,118.37,118.66,118.37,118.61,13801.0,114.7292,115.0103,114.7292,114.9618,13801.0
2020-11-10 13:50:00,118.7,119.04,118.52,118.65,20130.0,115.0491,115.3786,114.8746,115.0006,20130.0
2020-11-10 13:55:00,118.64,118.79,118.39,118.66,17507.0,114.9909,115.1363,114.7486,115.0103,17507.0
2020-11-10 14:00:00,118.7,119.12,118.56,119.04,34606.0,115.0491,115.4561,114.9134,115.3786,34606.0
2020-11-10 14:05:00,119.05,119.14,118.71,118.96,22664.0,115.3883,115.4755,115.0588,115.3011,22664.0
2020-11-10 14:10:00,118.96,119.0,118.29,118.58,19165.0,115.3011,115.3398,114.6517,114.9328,19165.0
2020-11-10 14:15:00,118.59,118.7,118.43,118.65,17593.0,114.9425,115.0491,114.7874,115.0006,17593.0
2020-11-10 14:20:00,118.6,118.7,118.36,118.56,36950.0,114.9521,115.0491,114.7195,114.9134,36950.0
2020-11-10 14:25:00,118.68,119.0,118.34,118.56,19754.0,115.0297,115.3398,114.7001,114.9134,19754.0
2020-11-10 14:30:00,118.46,118.83,118.46,118.76,22318.0,114.8164,115.1751,114.8164,115.1072,22318.0
2020-11-10 14:35:00,118.8,118.83,118.31,118.68,34467.0,115.146,115.1751,114.6711,115.0297,34467.0
2020-11-10 14:40:00,118.62,119.04,118.48,118.48,13758.0,114.9715,115.3786,114.8358,114.8358,13758.0
2020-11-10 14:45:00,118.48,118.66,118.27,118.43,20581.0,114.8358,115.0103,114.6323,114.7874,20581.0
2020-11-10 14:50:00,118.49,118.85,118.4,118.62,13137.0,114.8455,115.1945,114.7583,114.9715,13137.0
2020-11-10 14:55:00,118.65,118.87,118.59,118.7,16661.0,115.0006,115.2138,114.9425,115.0491,16661.0
2020-11-10 15:00:00,118.71,118.97,118.52,118.54,23630.0,115.0588,115.3108,114.8746,114.894,23630.0
2020-11-10 15:05:00,118.55,118.69,118.28,118.4,12998.0,114.9037,115.0394,114.642,114.7583,12998.0
2020-11-10 15:10:00,118.44,118.58,118.23,118.4,16781.0,114.7971,114.9328,114.5935,114.7583,16781.0
2020-11-10 15:15:00,118.43,118.69,118.33,118.62,18221.0,114.7874,115.0394,114.6904,114.9715,18221.0
2020-11-10 15:20:00,118.62,118.77,118.48,118.67,17091.0,114.9715,115.1169,114.8358,115.02,17091.0
2020-11-10 15:25:00,118.63,118.87,118.47,118.84,20725.0,114.9812,115.2138,114.8261,115.1848,20725.0
2020-11-10 15:30:00,118.83,118.84,118.44,118.69,20823.0,115.1751,115.1848,114.7971,115.0394,20823.0
2020-11-10 15:35:00,118.69,118.69,118.03,118.03,21425.0,115.0394,115.0394,114.3997,114.3997,21425.0
2020-11-10 15:40:00,118.02,118.57,118.02,118.42,29260.0,114.39,114.9231,114.39,114.7777,29260.0
2020-11-10 15:45:00,118.36,118.61,118.35,118.51,47012.0,114.7195,114.9618,114.7098,114.8649,47012.0
2020-11-10 15:50:00,118.53,118.74,118.31,118.74,73481.0,114.8843,115.0878,114.6711,115.0878,73481.0
2020-11-10 15:55:00,118.71,118.81,118.46,118.62,150033.0,115.0588,115.1557,114.8164,114.9715,150033.0
2020-11-11 09:30:00,117.59,118.2,117.24,117.83,74664.0,113.9732,114.5644,113.634,114.2058,74664.0
2020-11-11 09:35:00,117.83,117.97,116.73,117.34,45054.0,114.2058,114.3415,113.1397,113.7309,45054.0
2020-11-11 09:40:00,117.51,117.72,116.75,117.05,31333.0,113.8957,114.0992,113.159,113.4498,31333.0
2020-11-11 09:45:00,117.07,117.46,116.73,117.26,37990.0,113.4692,113.8472,113.1397,113.6534,37990.0
2020-11-11 09:50:00,117.26,117.4,116.37,116.47,33738.0,113.6534,113.7891,112.7907,112.8877,33738.0
2020-11-11 09:55:00,116.49,116.78,116.34,116.46,36139.0,112.907,113.1881,112.7617,112.878,36139.0
2020-11-11 10:00:00,116.44,116.52,115.91,116.19,28017.0,112.8586,112.9361,112.3449,112.6163,28017.0
2020-11-11 10:05:00,116.26,116.45,115.98,115.98,23249.0,112.6841,112.8683,112.4127,112.4127,23249.0
2020-11-11 10:10:00,116.04,116.38,115.82,116.2,22917.0,112.4709,112.8004,112.2576,112.626,22917.0
2020-11-11 10:15:00,116.24,116.3,115.79,116.02,22894.0,112.6647,112.7229,112.2286,112.4515,22894.0
2020-11-11 10:20:00,116.09,116.22,115.86,115.86,19275.0,112.5193,112.6453,112.2964,112.2964,19275.0
2020-11-11 10:25:00,115.91,116.01,115.61,115.73,21565.0,112.3449,112.4418,112.0541,112.1704,21565.0
2020-11-11 10:30:00,115.78,116.13,115.78,115.98,22783.0,112.2189,112.5581,112.2189,112.4127,22783.0
2020-11-11 10:35:00,115.99,116.04,115.79,115.97,42371.0,112.4224,112.4709,112.2286,112.403,42371.0
2020-11-11 10:40:00,115.99,116.05,115.81,115.86,34824.0,112.4224,112.4806,112.248,112.2964,34824.0
2020-11-11 10:45:00,115.86,115.98,115.72,115.89,18222.0,112.2964,112.4127,112.1607,112.3255,18222.0
2020-11-11 10:50:00,115.89,115.92,115.72,115.88,27096.0,112.3255,112.3546,112.1607,112.3158,27096.0
2020-11-11 10:55:00,115.91,116.14,115.81,116.05,35403.0,112.3449,112.5678,112.248,112.4806,35403.0
2020-11-11 11:00:00,116.04,116.17,115.96,116.06,28888.0,112.4709,112.5969,112.3933,112.4903,28888.0
2020-11-11 11:05:00,116.02,116.33,115.96,116.29,45692.0,112.4515,112.752,112.3933,112.7132,45692.0
2020-11-11 11:10:00,116.26,116.35,116.14,116.3,32754.0,112.6841,112.7713,112.5678,112.7229,32754.0
2020-11-11 11:15:00,116.27,116.38,116.23,116.38,32846.0,112.6938,112.8004,112.655,112.8004,32846.0
2020-11-11 11:20:00,116.36,116.41,116.26,116.3,28707.0,112.781,112.8295,112.6841,112.7229,28707.0
2020-11-11 11:25:00,116.32,116.53,116.3,116.37,28604.0,112.7423,112.9458,112.7229,112.7907,28604.0
2020-11-11 11:30:00,116.35,116.55,116.34,116.37,25884.0,112.7713,112.9652,112.7617,112.7907,25884.0
2020-11-11 11:35:00,116.36,116.43,116.02,116.06,17180.0,112.781,112.8489,112.4515,112.4903,17180.0
2020-11-11 11:40:00,116.06,116.16,116.05,116.09,20319.0,112.4903,112.5872,112.4806,112.5193,20319.0
2020-11-11 11:45:00,116.09,116.21,116.06,116.14,24170.0,112.5193,112.6357,112.4903,112.5678,24170.0
2020-11-11 11:50:00,116.13,116.39,116.13,116.19,24899.0,112.5581,112.8101,112.5581,112.6163,24899.0
2020-11-11 11:55:00,116.16,116.3,116.12,116.16,41174.0,112.5872,112.7229,112.5484,112.5872,41174.0
2020-11-11 12:00:00,116.16,116.19,116.08,116.08,15286.0,112.5872,112.6163,112.5097,112.5097,15286.0
2020-11-11 12:05:00,116.13,116.48,116.07,116.33,30750.0,112.5581,112.8973,112.5,112.752,30750.0
2020-11-11 12:10:00,116.33,116.47,116.29,116.29,16240.0,112.752,112.8877,112.7132,112.7132,16240.0
2020-11-11 12:15:00,116.31,116.43,116.29,116.37,15402.0,112.7326,112.8489,112.7132,112.7907,15402.0
2020-11-11 12:20:00,116.4,116.59,116.4,116.52,26525.0,112.8198,113.004,112.8198,112.9361,26525.0
2020-11-11 12:25:00,116.56,116.74,116.54,116.65,20344.0,112.9749,113.1494,112.9555,113.0621,20344.0
2020-11-11 12:30:00,116.63,116.63,116.41,116.41,15501.0,113.0427,113.0427,112.8295,112.8295,15501.0
2020-11-11 12:35:00,116.4,116.62,116.35,116.62,15579.0,112.8198,113.033,112.7713,113.033,15579.0
2020-11-11 12:40:00,116.65,116.73,116.6,116.72,10835.0,113.0621,113.1397,113.0137,113.13,10835.0
2020-11-11 12:45:00,116.72,116.97,116.72,116.85,22008.0,113.13,113.3723,113.13,113.256,22008.0
2020-11-11 12:50:00,116.86,116.88,116.65,116.65,21990.0,113.2657,113.285,113.0621,113.0621,21990.0
2020-11-11 12:55:00,116.65,116.72,116.48,116.64,26108.0,113.0621,113.13,112.8973,113.0524,26108.0
2020-11-11 13:00:00,116.64,116.66,116.52,116.58,12180.0,113.0524,113.0718,112.9361,112.9943,12180.0
2020-11-11 13:05:00,116.53,116.63,116.46,116.58,19924.0,112.9458,113.0427,112.878,112.9943,19924.0
2020-11-11 13:10:00,116.56,116.57,116.19,116.22,13645.0,112.9749,112.9846,112.6163,112.6453,13645.0
2020-11-11 13:15:00,116.21,116.29,116.1,116.29,8250.0,112.6357,112.7132,112.529,112.7132,8250.0
2020-11-11 13:20:00,116.3,116.66,116.3,116.57,13450.0,112.7229,113.0718,112.7229,112.9846,13450.0
2020-11-11 13:25:00,116.53,116.62,116.44,116.52,14492.0,112.9458,113.033,112.8586,112.9361,14492.0
2020-11-11 13:30:00,116.54,116.62,116.53,116.58,12153.0,112.9555,113.033,112.9458,112.9943,12153.0
2020-11-11 13:35:00,116.6,116.69,116.57,116.69,17326.0,113.0137,113.1009,112.9846,113.1009,17326.0
2020-11-11 13:40:00,116.69,116.77,116.65,116.71,18289.0,113.1009,113.1784,113.0621,113.1203,18289.0
2020-11-11 13:45:00,116.71,116.72,116.5,116.52,14229.0,113.1203,113.13,112.9167,112.9361,14229.0
2020-11-11 13:50:00,116.51,116.64,116.45,116.55,8903.0,112.9264,113.0524,112.8683,112.9652,8903.0
2020-11-11 13:55:00,116.54,116.54,116.34,116.42,12199.0,112.9555,112.9555,112.7617,112.8392,12199.0
2020-11-11 14:00:00,116.42,116.51,116.33,116.41,20763.0,112.8392,112.9264,112.752,112.8295,20763.0
2020-11-11 14:05:00,116.41,116.46,116.03,116.28,51875.0,112.8295,112.878,112.4612,112.7035,51875.0
2020-11-11 14:10:00,116.3,116.32,115.94,116.17,17542.0,112.7229,112.7423,112.374,112.5969,17542.0
2020-11-11 14:15:00,116.15,116.18,115.77,115.77,25624.0,112.5775,112.6066,112.2092,112.2092,25624.0
2020-11-11 14:20:00,115.78,115.97,115.74,115.88,12398.0,112.2189,112.403,112.1801,112.3158,12398.0
2020-11-11 14:25:00,115.88,115.9,115.69,115.82,19899.0,112.3158,112.3352,112.1316,112.2576,19899.0
2020-11-11 14:30:00,115.82,116.03,115.82,115.91,12184.0,112.2576,112.4612,112.2576,112.3449,12184.0
2020-11-11 14:35:00,115.88,116.03,115.83,115.92,31989.0,112.3158,112.4612,112.2673,112.3546,31989.0
2020-11-11 14:40:00,115.92,115.99,115.69,115.97,31407.0,112.3546,112.4224,112.1316,112.403,31407.0
2020-11-11 14:45:00,115.96,115.97,115.68,115.76,24737.0,112.3933,112.403,112.122,112.1995,24737.0
2020-11-11 14:50:00,115.77,115.82,115.51,115.74,23456.0,112.2092,112.2576,111.9572,112.1801,23456.0
2020-11-11 14:55:00,115.71,116.01,115.63,115.87,21139.0,112.151,112.4418,112.0735,112.3061,21139.0
2020-11-11 15:00:00,115.85,115.97,115.71,115.77,22457.0,112.2867,112.403,112.151,112.2092,22457.0
2020-11-11 15:05:00,115.74,115.87,115.62,115.87,22182.0,112.1801,112.3061,112.0638,112.3061,22182.0
2020-11-11 15:10:00,115.85,115.92,115.76,115.77,23962.0,112.2867,112.3546,112.1995,112.2092,23962.0
2020-11-11 15:15:00,115.77,115.84,115.7,115.82,25153.0,112.2092,112.277,112.1413,112.2576,25153.0
2020-11-11 15:20:00,115.81,115.82,115.59,115.6,41078.0,112.248,112.2576,112.0347,112.0444,41078.0
2020-11-11 15:25:00,115.63,115.69,115.11,115.15,38048.0,112.0735,112.1316,111.5695,111.6083,38048.0
2020-11-11 15:30:00,115.15,115.35,115.07,115.32,52487.0,111.6083,111.8021,111.5307,111.773,52487.0
2020-11-11 15:35:00,115.31,115.36,115.24,115.33,99738.0,111.7633,111.8118,111.6955,111.7827,99738.0
2020-11-11 15:40:00,115.34,115.55,115.27,115.49,113832.0,111.7924,111.996,111.7246,111.9378,113832.0
2020-11-11 15:45:00,115.48,115.73,115.45,115.72,56489.0,111.9281,112.1704,111.899,112.1607,56489.0
2020-11-11 15:50:00,115.72,116.04,115.68,116.04,109115.0,112.1607,112.4709,112.122,112.4709,109115.0
2020-11-11 15:55:00,116.06,116.44,116.0,116.39,245558.0,112.4903,112.8586,112.4321,112.8101,245558.0
2020-11-12 09:30:00,114.98,115.0,112.61,112.77,125944.0,111.4435,111.4629,109.1464,109.3015,125944.0
2020-11-12 09:35:00,112.63,112.85,111.87,112.18,101640.0,109.1658,109.379,108.4291,108.7296,101640.0
2020-11-12 09:40:00,112.23,112.89,112.1,112.81,80610.0,108.7781,109.4178,108.6521,109.3402,80610.0
2020-11-12 09:45:00,112.87,113.6,112.63,113.01,100481.0,109.3984,110.1059,109.1658,109.5341,100481.0
2020-11-12 09:50:00,113.09,113.7,112.96,113.52,68748.0,109.6116,110.2029,109.4856,110.0284,68748.0
2020-11-12 09:55:00,113.55,113.73,113.24,113.56,40404.0,110.0575,110.2319,109.757,110.0672,40404.0
2020-11-12 10:00:00,113.58,114.1,113.51,114.0,25090.0,110.0865,110.5906,110.0187,110.4936,25090.0
2020-11-12 10:05:00,113.96,114.35,113.85,114.32,32589.0,110.4549,110.8329,110.3482,110.8038,32589.0
2020-11-12 10:10:00,114.36,114.9,114.18,114.89,40632.0,110.8426,111.3659,110.6681,111.3563,40632.0
2020-11-12 10:15:00,114.89,115.0,114.53,114.79,32843.0,111.3563,111.4629,111.0073,111.2593,32843.0
2020-11-12 10:20:00,114.79,114.79,113.95,113.96,17142.0,111.2593,111.2593,110.4452,110.4549,17142.0
2020-11-12 10:25:00,114.08,114.26,113.93,114.21,27541.0,110.5712,110.7456,110.4258,110.6972,27541.0
2020-11-12 10:30:00,114.26,114.4,113.94,114.21,40042.0,110.7456,110.8813,110.4355,110.6972,40042.0
2020-11-12 10:35:00,114.28,114.76,114.26,114.7,12778.0,110.765,111.2303,110.7456,111.1721,12778.0
2020-11-12 10:40:00,114.78,115.21,114.72,115.2,17365.0,111.2496,111.6664,111.1915,111.6567,17365.0
2020-11-12 10:45:00,115.16,115.16,114.91,115.0,10778.0,111.6179,111.6179,111.3756,111.4629,10778.0
2020-11-12 10:50:00,115.02,115.22,114.83,115.22,17363.0,111.4823,111.6761,111.2981,111.6761,17363.0
2020-11-12 10:55:00,115.31,115.34,115.2,115.27,9702.0,111.7633,111.7924,111.6567,111.7246,9702.0
2020-11-12 11:00:00,115.25,115.25,114.72,115.11,22738.0,111.7052,111.7052,111.1915,111.5695,22738.0
2020-11-12 11:05:00,115.0,115.49,115.0,115.34,9445.0,111.4629,111.9378,111.4629,111.7924,9445.0
2020-11-12 11:10:00,115.36,115.44,114.81,114.88,6799.0,111.8118,111.8893,111.2787,111.3466,6799.0
2020-11-12 11:15:00,114.89,115.07,114.72,115.05,9872.0,111.3563,111.5307,111.1915,111.5113,9872.0
2020-11-12 11:20:00,115.1,115.39,115.06,115.37,8301.0,111.5598,111.8409,111.521,111.8215,8301.0
2020-11-12 11:25:00,115.44,115.68,115.24,115.67,25069.0,111.8893,112.122,111.6955,112.1123,25069.0
2020-11-12 11:30:00,115.64,115.86,115.55,115.67,22289.0,112.0832,112.2964,111.996,112.1123,22289.0
2020-11-12 11:35:00,115.64,115.69,115.55,115.61,10186.0,112.0832,112.1316,111.996,112.0541,10186.0
2020-11-12 11:40:00,115.58,115.62,115.39,115.59,9853.0,112.025,112.0638,111.8409,112.0347,9853.0
2020-11-12 11:45:00,115.59,115.93,115.53,115.74,15998.0,112.0347,112.3643,111.9766,112.1801,15998.0
2020-11-12 11:50:00,115.7,116.09,115.64,115.91,18810.0,112.1413,112.5193,112.0832,112.3449,18810.0
2020-11-12 11:55:00,115.9,116.23,115.79,116.2,13630.0,112.3352,112.655,112.2286,112.626,13630.0
2020-11-12 12:00:00,116.16,116.25,115.86,116.02,35844.0,112.5872,112.6744,112.2964,112.4515,35844.0
2020-11-12 12:05:00,115.99,116.07,115.87,116.03,33881.0,112.4224,112.5,112.3061,112.4612,33881.0
2020-11-12 12:10:00,116.03,116.29,116.01,116.24,32449.0,112.4612,112.7132,112.4418,112.6647,32449.0
2020-11-12 12:15:00,116.22,116.31,115.77,115.77,19143.0,112.6453,112.7326,112.2092,112.2092,19143.0
2020-11-12 12:20:00,115.81,116.21,115.81,116.15,20115.0,112.248,112.6357,112.248,112.5775,20115.0
2020-11-12 12:25:00,116.16,116.16,115.77,115.82,33423.0,112.5872,112.5872,112.2092,112.2576,33423.0
2020-11-12 12:30:00,115.75,116.18,115.74,115.81,36721.0,112.1898,112.6066,112.1801,112.248,36721.0
2020-11-12 12:35:00,115.86,115.91,115.63,115.65,5196.0,112.2964,112.3449,112.0735,112.0929,5196.0
2020-11-12 12:40:00,115.63,115.63,115.02,115.2,13571.0,112.0735,112.0735,111.4823,111.6567,13571.0
2020-11-12 12:45:00,115.2,115.29,115.04,115.06,9552.0,111.6567,111.744,111.5016,111.521,9552.0
2020-11-12 12:50:00,115.09,115.25,114.88,115.24,23747.0,111.5501,111.7052,111.3466,111.6955,23747.0
2020-11-12 12:55:00,115.27,115.54,115.25,115.51,10344.0,111.7246,111.9863,111.7052,111.9572,10344.0
2020-11-12 13:00:00,115.5,115.63,115.41,115.56,5996.0,111.9475,112.0735,111.8603,112.0056,5996.0
2020-11-12 13:05:00,115.53,115.6,115.24,115.35,22832.0,111.9766,112.0444,111.6955,111.8021,22832.0
2020-11-12 13:10:00,115.25,115.34,115.13,115.34,8987.0,111.7052,111.7924,111.5889,111.7924,8987.0
2020-11-12 13:15:00,115.26,115.26,114.93,115.18,18433.0,111.7149,111.7149,111.395,111.6373,18433.0
2020-11-12 13:20:00,115.26,115.46,115.12,115.18,5576.0,111.7149,111.9087,111.5792,111.6373,5576.0
2020-11-12 13:25:00,115.11,115.33,115.06,115.27,16766.0,111.5695,111.7827,111.521,111.7246,16766.0
2020-11-12 13:30:00,115.31,115.7,115.24,115.65,7170.0,111.7633,112.1413,111.6955,112.0929,7170.0
2020-11-12 13:35:00,115.59,115.7,115.4,115.67,15234.0,112.0347,112.1413,111.8506,112.1123,15234.0
2020-11-12 13:40:00,115.68,115.81,115.56,115.57,5747.0,112.122,112.248,112.0056,112.0153,5747.0
2020-11-12 13:45:00,115.59,115.61,115.43,115.57,2201.0,112.0347,112.0541,111.8796,112.0153,2201.0
2020-11-12 13:50:00,115.63,115.86,115.59,115.8,7689.0,112.0735,112.2964,112.0347,112.2383,7689.0
2020-11-12 13:55:00,115.7,115.81,115.61,115.78,7295.0,112.1413,112.248,112.0541,112.2189,7295.0
2020-11-12 14:00:00,115.76,115.99,115.73,115.94,18149.0,112.1995,112.4224,112.1704,112.374,18149.0
2020-11-12 14:05:00,115.98,116.03,115.62,115.64,20067.0,112.4127,112.4612,112.0638,112.0832,20067.0
2020-11-12 14:10:00,115.64,115.76,115.23,115.23,9966.0,112.0832,112.1995,111.6858,111.6858,9966.0
2020-11-12 14:15:00,115.24,115.31,114.96,114.97,7430.0,111.6955,111.7633,111.4241,111.4338,7430.0
2020-11-12 14:20:00,115.01,115.2,114.83,114.85,8872.0,111.4726,111.6567,111.2981,111.3175,8872.0
2020-11-12 14:25:00,114.87,114.97,114.74,114.81,8473.0,111.3369,111.4338,111.2109,111.2787,8473.0
2020-11-12 14:30:00,114.8,115.1,114.64,114.89,11358.0,111.269,111.5598,111.1139,111.3563,11358.0
2020-11-12 14:35:00,114.86,114.89,114.7,114.79,6762.0,111.3272,111.3563,111.1721,111.2593,6762.0
2020-11-12 14:40:00,114.75,114.75,114.47,114.47,11386.0,111.2206,111.2206,110.9492,110.9492,11386.0
2020-11-12 14:45:00,114.42,114.51,114.37,114.49,24542.0,110.9007,110.9879,110.8522,110.9686,24542.0
2020-11-12 14:50:00,114.5,114.55,114.39,114.5,29947.0,110.9782,111.0267,110.8716,110.9782,29947.0
2020-11-12 14:55:00,114.5,114.92,114.5,114.81,36612.0,110.9782,111.3853,110.9782,111.2787,36612.0
2020-11-12 15:00:00,114.81,114.87,114.66,114.69,25971.0,111.2787,111.3369,111.1333,111.1624,25971.0
2020-11-12 15:05:00,114.69,114.79,114.56,114.79,28075.0,111.1624,111.2593,111.0364,111.2593,28075.0
2020-11-12 15:10:00,114.8,115.03,114.78,114.93,45188.0,111.269,111.4919,111.2496,111.395,45188.0
2020-11-12 15:15:00,114.93,115.22,114.92,115.13,41521.0,111.395,111.6761,111.3853,111.5889,41521.0
2020-11-12 15:20:00,115.17,115.17,114.95,114.96,34003.0,111.6276,111.6276,111.4144,111.4241,34003.0
2020-11-12 15:25:00,114.98,115.03,114.57,114.68,28564.0,111.4435,111.4919,111.0461,111.1527,28564.0
2020-11-12 15:30:00,114.71,114.76,114.57,114.62,27756.0,111.1818,111.2303,111.0461,111.0946,27756.0
2020-11-12 15:35:00,114.62,114.87,114.5,114.75,34411.0,111.0946,111.3369,110.9782,111.2206,34411.0
2020-11-12 15:40:00,114.79,114.83,114.62,114.63,28771.0,111.2593,111.2981,111.0946,111.1043,28771.0
2020-11-12 15:45:00,114.62,114.78,114.45,114.78,39316.0,111.0946,111.2496,110.9298,111.2496,39316.0
2020-11-12 15:50:00,114.76,115.24,114.76,115.17,56662.0,111.2303,111.6955,111.2303,111.6276,56662.0
2020-11-12 15:55:00,115.17,115.49,115.06,115.38,173729.0,111.6276,111.9378,111.521,111.8312,173729.0
2020-11-13 09:30:00,116.31,117.65,116.31,116.77,49741.0,112.7326,114.0314,112.7326,113.1784,49741.0
2020-11-13 09:35:00,116.61,116.75,116.1,116.43,8368.0,113.0234,113.159,112.529,112.8489,8368.0
2020-11-13 09:40:00,116.4,116.48,115.75,116.07,31309.0,112.8198,112.8973,112.1898,112.5,31309.0
2020-11-13 09:45:00,116.06,116.34,115.7,116.23,20173.0,112.4903,112.7617,112.1413,112.655,20173.0
2020-11-13 09:50:00,116.21,116.34,115.79,116.28,39992.0,112.6357,112.7617,112.2286,112.7035,39992.0
2020-11-13 09:55:00,116.29,116.35,115.8,116.28,25735.0,112.7132,112.7713,112.2383,112.7035,25735.0
2020-11-13 10:00:00,116.28,116.36,115.86,116.09,23035.0,112.7035,112.781,112.2964,112.5193,23035.0
2020-11-13 10:05:00,116.13,116.48,116.06,116.38,13028.0,112.5581,112.8973,112.4903,112.8004,13028.0
2020-11-13 10:10:00,116.41,116.52,116.13,116.42,14351.0,112.8295,112.9361,112.5581,112.8392,14351.0
2020-11-13 10:15:00,116.42,116.42,115.77,116.0,26828.0,112.8392,112.8392,112.2092,112.4321,26828.0
2020-11-13 10:20:00,115.92,115.95,115.65,115.86,11862.0,112.3546,112.3837,112.0929,112.2964,11862.0
2020-11-13 10:25:00,115.87,116.22,115.78,116.22,7730.0,112.3061,112.6453,112.2189,112.6453,7730.0
2020-11-13 10:30:00,116.22,116.48,116.1,116.41,9519.0,112.6453,112.8973,112.529,112.8295,9519.0
2020-11-13 10:35:00,116.46,116.5,115.89,115.98,13889.0,112.878,112.9167,112.3255,112.4127,13889.0
2020-11-13 10:40:00,115.92,116.45,115.92,116.35,4638.0,112.3546,112.8683,112.3546,112.7713,4638.0
2020-11-13 10:45:00,116.47,116.72,116.23,116.67,17458.0,112.8877,113.13,112.655,113.0815,17458.0
2020-11-13 10:50:00,116.67,116.9,116.6,116.83,13535.0,113.0815,113.3044,113.0137,113.2366,13535.0
2020-11-13 10:55:00,116.87,116.89,116.64,116.89,8886.0,113.2754,113.2947,113.0524,113.2947,8886.0
2020-11-13 11:00:00,116.94,117.28,116.92,117.06,13938.0,113.3432,113.6727,113.3238,113.4595,13938.0
2020-11-13 11:05:00,117.06,117.31,117.0,117.18,17869.0,113.4595,113.7018,113.4014,113.5758,17869.0
2020-11-13 11:10:00,117.14,117.42,117.0,117.4,10131.0,113.537,113.8084,113.4014,113.7891,10131.0
2020-11-13 11:15:00,117.37,117.66,117.37,117.37,10091.0,113.76,114.0411,113.76,113.76,10091.0
2020-11-13 11:20:00,117.4,117.7,117.24,117.33,10558.0,113.7891,114.0798,113.634,113.7212,10558.0
2020-11-13 11:25:00,117.26,117.66,117.11,117.36,29757.0,113.6534,114.0411,113.508,113.7503,29757.0
2020-11-13 11:30:00,117.4,117.58,117.23,117.52,14550.0,113.7891,113.9635,113.6243,113.9054,14550.0
2020-11-13 11:35:00,117.5,117.9,117.5,117.89,17515.0,113.886,114.2737,113.886,114.264,17515.0
2020-11-13 11:40:00,117.83,118.22,117.83,118.13,39541.0,114.2058,114.5838,114.2058,114.4966,39541.0
2020-11-13 11:45:00,118.13,118.21,117.98,118.11,11272.0,114.4966,114.5741,114.3512,114.4772,11272.0
2020-11-13 11:50:00,118.08,118.2,117.96,118.13,8052.0,114.4481,114.5644,114.3318,114.4966,8052.0
2020-11-13 11:55:00,118.07,118.14,117.86,117.97,7841.0,114.4384,114.5063,114.2349,114.3415,7841.0
2020-11-13 12:00:00,117.97,118.2,117.95,118.13,9626.0,114.3415,114.5644,114.3221,114.4966,9626.0
2020-11-13 12:05:00,118.12,118.45,118.08,118.3,72365.0,114.4869,114.8068,114.4481,114.6614,72365.0
2020-11-13 12:10:00,118.3,118.37,118.11,118.15,13404.0,114.6614,114.7292,114.4772,114.516,13404.0
2020-11-13 12:15:00,118.18,118.18,117.85,118.12,18769.0,114.5451,114.5451,114.2252,114.4869,18769.0
2020-11-13 12:20:00,118.1,118.11,117.7,117.82,7675.0,114.4675,114.4772,114.0798,114.1961,7675.0
2020-11-13 12:25:00,117.87,117.91,117.76,117.88,4728.0,114.2446,114.2834,114.138,114.2543,4728.0
2020-11-13 12:30:00,117.78,117.88,117.75,117.84,5924.0,114.1574,114.2543,114.1283,114.2155,5924.0
2020-11-13 12:35:00,117.84,117.96,117.77,117.89,9357.0,114.2155,114.3318,114.1477,114.264,9357.0
2020-11-13 12:40:00,117.92,117.93,117.75,117.86,10196.0,114.2931,114.3028,114.1283,114.2349,10196.0
2020-11-13 12:45:00,117.88,118.06,117.8,118.05,17216.0,114.2543,114.4288,114.1767,114.4191,17216.0
2020-11-13 12:50:00,118.04,118.16,118.0,118.08,7478.0,114.4094,114.5257,114.3706,114.4481,7478.0
2020-11-13 12:55:00,118.17,118.27,117.96,118.2,43465.0,114.5354,114.6323,114.3318,114.5644,43465.0
2020-11-13 13:00:00,118.22,118.22,118.08,118.16,6516.0,114.5838,114.5838,114.4481,114.5257,6516.0
2020-11-13 13:05:00,118.2,118.42,118.19,118.4,6471.0,114.5644,114.7777,114.5548,114.7583,6471.0
2020-11-13 13:10:00,118.39,118.41,118.13,118.13,16794.0,114.7486,114.768,114.4966,114.4966,16794.0
2020-11-13 13:15:00,118.16,118.35,118.16,118.35,12314.0,114.5257,114.7098,114.5257,114.7098,12314.0
2020-11-13 13:20:00,118.31,118.45,118.18,118.37,7395.0,114.6711,114.8068,114.5451,114.7292,7395.0
2020-11-13 13:25:00,118.37,118.77,118.37,118.62,67015.0,114.7292,115.1169,114.7292,114.9715,67015.0
2020-11-13 13:30:00,118.63,118.84,118.35,118.36,22567.0,114.9812,115.1848,114.7098,114.7195,22567.0
2020-11-13 13:35:00,118.4,118.72,118.34,118.71,12997.0,114.7583,115.0685,114.7001,115.0588,12997.0
2020-11-13 13:40:00,118.71,118.75,118.54,118.64,8077.0,115.0588,115.0975,114.894,114.9909,8077.0
2020-11-13 13:45:00,118.62,118.77,118.51,118.54,6561.0,114.9715,115.1169,114.8649,114.894,6561.0
2020-11-13 13:50:00,118.57,118.98,118.54,118.96,34413.0,114.9231,115.3205,114.894,115.3011,34413.0
2020-11-13 13:55:00,118.89,119.0,118.82,118.97,26166.0,115.2332,115.3398,115.1654,115.3108,26166.0
2020-11-13 14:00:00,119.0,119.24,118.96,119.01,20072.0,115.3398,115.5725,115.3011,115.3495,20072.0
2020-11-13 14:05:00,119.03,119.07,118.62,118.7,23606.0,115.3689,115.4077,114.9715,115.0491,23606.0
2020-11-13 14:10:00,118.73,118.82,118.68,118.72,10659.0,115.0781,115.1654,115.0297,115.0685,10659.0
2020-11-13 14:15:00,118.7,119.11,118.64,119.08,56378.0,115.0491,115.4465,114.9909,115.4174,56378.0
2020-11-13 14:20:00,119.13,119.65,119.11,119.49,49314.0,115.4658,115.9698,115.4465,115.8148,49314.0
2020-11-13 14:25:00,119.45,119.45,119.05,119.13,16148.0,115.776,115.776,115.3883,115.4658,16148.0
2020-11-13 14:30:00,119.12,119.21,119.06,119.09,7726.0,115.4561,115.5434,115.398,115.4271,7726.0
2020-11-13 14:35:00,119.07,119.56,119.07,119.46,20293.0,115.4077,115.8826,115.4077,115.7857,20293.0
2020-11-13 14:40:00,119.46,119.61,119.46,119.61,21378.0,115.7857,115.9311,115.7857,115.9311,21378.0
2020-11-13 14:45:00,119.6,119.76,119.55,119.56,29747.0,115.9214,116.0765,115.8729,115.8826,29747.0
2020-11-13 14:50:00,119.59,119.72,119.59,119.65,8637.0,115.9117,116.0377,115.9117,115.9698,8637.0
2020-11-13 14:55:00,119.68,119.91,119.68,119.85,16716.0,115.9989,116.2218,115.9989,116.1637,16716.0
2020-11-13 15:00:00,119.85,119.97,119.76,119.87,13784.0,116.1637,116.28,116.0765,116.1831,13784.0
2020-11-13 15:05:00,119.87,119.88,119.63,119.64,12859.0,116.1831,116.1928,115.9505,115.9602,12859.0
2020-11-13 15:10:00,119.65,119.7,119.46,119.7,13611.0,115.9698,116.0183,115.7857,116.0183,13611.0
2020-11-13 15:15:00,119.7,119.76,119.55,119.67,36140.0,116.0183,116.0765,115.8729,115.9892,36140.0
2020-11-13 15:20:00,119.66,119.68,119.47,119.47,45194.0,115.9795,115.9989,115.7954,115.7954,45194.0
2020-11-13 15:25:00,119.53,119.68,119.49,119.55,20811.0,115.8535,115.9989,115.8148,115.8729,20811.0
2020-11-13 15:30:00,119.57,119.79,119.55,119.73,36242.0,115.8923,116.1055,115.8729,116.0474,36242.0
2020-11-13 15:35:00,119.72,119.77,119.48,119.53,62420.0,116.0377,116.0862,115.8051,115.8535,62420.0
2020-11-13 15:40:00,119.53,119.64,119.5,119.52,32988.0,115.8535,115.9602,115.8245,115.8438,32988.0
2020-11-13 15:45:00,119.51,119.79,119.51,119.74,52745.0,115.8342,116.1055,115.8342,116.0571,52745.0
2020-11-13 15:50:00,119.76,119.9,119.68,119.7,54537.0,116.0765,116.2122,115.9989,116.0183,54537.0
2020-11-13 15:55:00,119.72,120.13,119.7,120.07,402835.0,116.0377,116.4351,116.0183,116.3769,402835.0
2020-11-16 09:30:00,125.7,125.7,123.17,123.18,257962.0,121.8338,121.8338,119.3816,119.3913,257962.0
2020-11-16 09:35:00,123.15,124.23,123.03,123.04,194014.0,119.3622,120.409,119.2459,119.2556,194014.0
2020-11-16 09:40:00,123.11,123.49,122.5,123.42,96626.0,119.3234,119.6917,118.7322,119.6239,96626.0
2020-11-16 09:45:00,123.31,123.66,122.8,123.23,48576.0,119.5173,119.8565,119.023,119.4397,48576.0
2020-11-16 09:50:00,123.28,123.64,122.54,122.69,174387.0,119.4882,119.8371,118.771,118.9163,174387.0
2020-11-16 09:55:00,122.62,122.7,121.65,122.14,135937.0,118.8485,118.926,117.9083,118.3833,135937.0
2020-11-16 10:00:00,122.15,123.0,122.05,122.96,69774.0,118.393,119.2168,118.296,119.178,69774.0
2020-11-16 10:05:00,123.0,123.3,122.7,123.22,87116.0,119.2168,119.5076,118.926,119.43,87116.0
2020-11-16 10:10:00,123.17,123.24,122.46,123.1,30645.0,119.3816,119.4494,118.6934,119.3137,30645.0
2020-11-16 10:15:00,123.15,123.49,123.06,123.39,31325.0,119.3622,119.6917,119.275,119.5948,31325.0
2020-11-16 10:20:00,123.41,124.0,123.21,123.87,42152.0,119.6142,120.1861,119.4203,120.06,42152.0
2020-11-16 10:25:00,123.97,124.12,123.56,124.12,26980.0,120.157,120.3024,119.7596,120.3024,26980.0
2020-11-16 10:30:00,124.19,124.21,123.57,123.85,28976.0,120.3702,120.3896,119.7693,120.0407,28976.0
2020-11-16 10:35:00,123.85,123.86,123.4,123.67,20505.0,120.0407,120.0504,119.6045,119.8662,20505.0
2020-11-16 10:40:00,123.71,124.15,123.66,123.77,26214.0,119.905,120.3314,119.8565,119.9631,26214.0
2020-11-16 10:45:00,123.76,124.04,123.29,123.39,27456.0,119.9534,120.2248,119.4979,119.5948,27456.0
2020-11-16 10:50:00,123.47,123.59,123.28,123.53,37093.0,119.6724,119.7887,119.4882,119.7305,37093.0
2020-11-16 10:55:00,123.56,123.66,123.22,123.59,100909.0,119.7596,119.8565,119.43,119.7887,100909.0
2020-11-16 11:00:00,123.61,123.65,123.41,123.6,14269.0,119.808,119.8468,119.6142,119.7984,14269.0
2020-11-16 11:05:00,123.6,124.0,123.4,123.86,87889.0,119.7984,120.1861,119.6045,120.0504,87889.0
2020-11-16 11:10:00,123.82,123.89,123.07,123.21,41048.0,120.0116,120.0794,119.2847,119.4203,41048.0
2020-11-16 11:15:00,123.24,123.59,123.23,123.33,9891.0,119.4494,119.7887,119.4397,119.5367,9891.0
2020-11-16 11:20:00,123.31,123.56,123.15,123.56,13280.0,119.5173,119.7596,119.3622,119.7596,13280.0
2020-11-16 11:25:00,123.56,123.72,123.14,123.46,29315.0,119.7596,119.9147,119.3525,119.6627,29315.0
2020-11-16 11:30:00,123.45,123.5,123.07,123.08,18409.0,119.653,119.7014,119.2847,119.2943,18409.0
2020-11-16 11:35:00,123.07,123.19,122.71,122.76,25504.0,119.2847,119.401,118.9357,118.9842,25504.0
2020-11-16 11:40:00,122.72,123.2,122.7,123.12,24242.0,118.9454,119.4107,118.926,119.3331,24242.0
2020-11-16 11:45:00,123.09,123.19,122.91,123.13,22481.0,119.304,119.401,119.1296,119.3428,22481.0
2020-11-16 11:50:00,123.13,123.39,123.06,123.39,19202.0,119.3428,119.5948,119.275,119.5948,19202.0
2020-11-16 11:55:00,123.42,123.63,123.39,123.59,24109.0,119.6239,119.8274,119.5948,119.7887,24109.0
2020-11-16 12:00:00,123.62,123.94,123.49,123.82,29218.0,119.8177,120.1279,119.6917,120.0116,29218.0
2020-11-16 12:05:00,123.83,123.87,123.5,123.64,20425.0,120.0213,120.06,119.7014,119.8371,20425.0
2020-11-16 12:10:00,123.65,123.76,123.5,123.63,12137.0,119.8468,119.9534,119.7014,119.8274,12137.0
2020-11-16 12:15:00,123.62,123.66,123.11,123.12,20755.0,119.8177,119.8565,119.3234,119.3331,20755.0
2020-11-16 12:20:00,123.16,123.43,123.11,123.4,21402.0,119.3719,119.6336,119.3234,119.6045,21402.0
2020-11-16 12:25:00,123.41,123.52,123.23,123.47,16467.0,119.6142,119.7208,119.4397,119.6724,16467.0
2020-11-16 12:30:00,123.44,123.78,123.43,123.61,31224.0,119.6433,119.9728,119.6336,119.808,31224.0
2020-11-16 12:35:00,123.63,123.79,123.43,123.77,29434.0,119.8274,119.9825,119.6336,119.9631,29434.0
2020-11-16 12:40:00,123.8,123.8,123.52,123.53,23204.0,119.9922,119.9922,119.7208,119.7305,23204.0
2020-11-16 12:45:00,123.56,123.91,123.51,123.82,19045.0,119.7596,120.0988,119.7111,120.0116,19045.0
2020-11-16 12:50:00,123.81,123.92,123.6,123.72,14364.0,120.0019,120.1085,119.7984,119.9147,14364.0
2020-11-16 12:55:00,123.72,123.84,123.57,123.57,20308.0,119.9147,120.031,119.7693,119.7693,20308.0
2020-11-16 13:00:00,123.5,123.57,123.23,123.49,22384.0,119.7014,119.7693,119.4397,119.6917,22384.0
2020-11-16 13:05:00,123.5,123.72,123.37,123.53,37814.0,119.7014,119.9147,119.5754,119.7305,37814.0
2020-11-16 13:10:00,123.51,123.58,123.3,123.56,24505.0,119.7111,119.779,119.5076,119.7596,24505.0
2020-11-16 13:15:00,123.59,123.65,123.39,123.6,34189.0,119.7887,119.8468,119.5948,119.7984,34189.0
2020-11-16 13:20:00,123.53,123.53,123.17,123.31,23843.0,119.7305,119.7305,119.3816,119.5173,23843.0
2020-11-16 13:25:00,123.33,123.47,122.9,122.95,59860.0,119.5367,119.6724,119.1199,119.1683,59860.0
2020-11-16 13:30:00,122.98,123.5,122.97,123.48,37765.0,119.1974,119.7014,119.1877,119.682,37765.0
2020-11-16 13:35:00,123.52,123.58,123.35,123.5,18608.0,119.7208,119.779,119.556,119.7014,18608.0
2020-11-16 13:40:00,123.5,123.55,122.96,123.04,44115.0,119.7014,119.7499,119.178,119.2556,44115.0
2020-11-16 13:45:00,123.07,123.07,122.74,122.88,16791.0,119.2847,119.2847,118.9648,119.1005,16791.0
2020-11-16 13:50:00,122.92,123.09,122.8,123.03,11412.0,119.1393,119.304,119.023,119.2459,11412.0
2020-11-16 13:55:00,123.02,123.12,122.75,122.75,17626.0,119.2362,119.3331,118.9745,118.9745,17626.0
2020-11-16 14:00:00,122.78,122.86,122.65,122.84,14418.0,119.0036,119.0811,118.8776,119.0617,14418.0
2020-11-16 14:05:00,122.83,123.14,122.81,123.13,7632.0,119.052,119.3525,119.0327,119.3428,7632.0
2020-11-16 14:10:00,123.15,123.16,122.88,123.05,20029.0,119.3622,119.3719,119.1005,119.2653,20029.0
2020-11-16 14:15:00,123.13,123.2,122.89,123.08,17667.0,119.3428,119.4107,119.1102,119.2943,17667.0
2020-11-16 14:20:00,123.08,123.22,123.0,123.22,10856.0,119.2943,119.43,119.2168,119.43,10856.0
2020-11-16 14:25:00,123.16,123.23,123.05,123.16,8619.0,119.3719,119.4397,119.2653,119.3719,8619.0
2020-11-16 14:30:00,123.17,123.28,122.85,123.18,21865.0,119.3816,119.4882,119.0714,119.3913,21865.0
2020-11-16 14:35:00,123.16,123.17,122.99,123.17,13145.0,119.3719,119.3816,119.2071,119.3816,13145.0
2020-11-16 14:40:00,123.17,123.28,123.11,123.23,15831.0,119.3816,119.4882,119.3234,119.4397,15831.0
2020-11-16 14:45:00,123.23,123.35,123.08,123.13,9953.0,119.4397,119.556,119.2943,119.3428,9953.0
2020-11-16 14:50:00,123.13,123.34,123.13,123.26,8830.0,119.3428,119.5464,119.3428,119.4688,8830.0
2020-11-16 14:55:00,123.28,123.47,123.16,123.47,28735.0,119.4882,119.6724,119.3719,119.6724,28735.0
2020-11-16 15:00:00,123.47,123.55,123.06,123.28,17774.0,119.6724,119.7499,119.275,119.4882,17774.0
2020-11-16 15:05:00,123.35,123.37,122.91,123.03,29558.0,119.556,119.5754,119.1296,119.2459,29558.0
2020-11-16 15:10:00,123.06,123.3,123.02,123.12,18361.0,119.275,119.5076,119.2362,119.3331,18361.0
2020-11-16 15:15:00,123.15,123.29,123.05,123.25,13952.0,119.3622,119.4979,119.2653,119.4591,13952.0
2020-11-16 15:20:00,123.25,123.53,123.2,123.44,16233.0,119.4591,119.7305,119.4107,119.6433,16233.0
2020-11-16 15:25:00,123.45,123.47,123.1,123.25,24899.0,119.653,119.6724,119.3137,119.4591,24899.0
2020-11-16 15:30:00,123.29,123.62,123.24,123.44,20155.0,119.4979,119.8177,119.4494,119.6433,20155.0
2020-11-16 15:35:00,123.45,123.5,123.12,123.22,24844.0,119.653,119.7014,119.3331,119.43,24844.0
2020-11-16 15:40:00,123.19,123.27,123.07,123.2,51560.0,119.401,119.4785,119.2847,119.4107,51560.0
2020-11-16 15:45:00,123.15,123.4,123.14,123.34,73831.0,119.3622,119.6045,119.3525,119.5464,73831.0
2020-11-16 15:50:00,123.28,123.55,123.28,123.51,105624.0,119.4882,119.7499,119.4882,119.7111,105624.0
2020-11-16 15:55:00,123.45,123.86,123.37,123.86,257869.0,119.653,120.0504,119.5754,120.0504,257869.0
2020-11-17 09:30:00,123.55,123.66,121.35,121.62,132234.0,119.7499,119.8565,117.6176,117.8793,132234.0
2020-11-17 09:35:00,121.67,122.02,121.02,121.38,80026.0,117.9277,118.267,117.2977,117.6466,80026.0
2020-11-17 09:40:00,121.43,121.71,120.36,121.38,39874.0,117.6951,117.9665,116.658,117.6466,39874.0
2020-11-17 09:45:00,121.37,121.79,121.13,121.36,42113.0,117.6369,118.044,117.4043,117.6273,42113.0
2020-11-17 09:50:00,121.38,121.45,120.82,120.93,42329.0,117.6466,117.7145,117.1039,117.2105,42329.0
2020-11-17 09:55:00,120.91,121.17,120.64,120.64,60485.0,117.1911,117.4431,116.9294,116.9294,60485.0
2020-11-17 10:00:00,120.71,121.18,120.6,121.03,52847.0,116.9972,117.4528,116.8906,117.3074,52847.0
2020-11-17 10:05:00,120.98,121.18,120.53,120.68,73656.0,117.2589,117.4528,116.8228,116.9682,73656.0
2020-11-17 10:10:00,120.74,120.92,120.62,120.85,93267.0,117.0263,117.2008,116.91,117.1329,93267.0
2020-11-17 10:15:00,120.83,120.97,120.64,120.65,64112.0,117.1136,117.2492,116.9294,116.9391,64112.0
2020-11-17 10:20:00,120.7,120.9,120.61,120.88,55059.0,116.9876,117.1814,116.9003,117.162,55059.0
2020-11-17 10:25:00,120.87,121.19,120.79,121.09,36942.0,117.1523,117.4625,117.0748,117.3656,36942.0
2020-11-17 10:30:00,121.12,121.32,121.03,121.19,85001.0,117.3946,117.5885,117.3074,117.4625,85001.0
2020-11-17 10:35:00,121.2,121.39,121.02,121.3,24114.0,117.4722,117.6563,117.2977,117.5691,24114.0
2020-11-17 10:40:00,121.3,121.37,121.22,121.37,12620.0,117.5691,117.6369,117.4916,117.6369,12620.0
2020-11-17 10:45:00,121.32,121.36,120.91,120.98,33011.0,117.5885,117.6273,117.1911,117.2589,33011.0
2020-11-17 10:50:00,120.95,121.21,120.95,121.04,32652.0,117.2299,117.4819,117.2299,117.3171,32652.0
2020-11-17 10:55:00,121.04,121.31,121.0,121.0,27932.0,117.3171,117.5788,117.2783,117.2783,27932.0
2020-11-17 11:00:00,121.0,121.24,120.79,121.24,22854.0,117.2783,117.5109,117.0748,117.5109,22854.0
2020-11-17 11:05:00,121.29,121.35,121.09,121.2,16187.0,117.5594,117.6176,117.3656,117.4722,16187.0
2020-11-17 11:10:00,121.26,121.3,121.1,121.27,10157.0,117.5303,117.5691,117.3752,117.54,10157.0
2020-11-17 11:15:00,121.32,121.43,121.05,121.43,18413.0,117.5885,117.6951,117.3268,117.6951,18413.0
2020-11-17 11:20:00,121.39,122.14,121.36,122.12,51102.0,117.6563,118.3833,117.6273,118.3639,51102.0
2020-11-17 11:25:00,122.14,122.43,121.97,122.42,31255.0,118.3833,118.6643,118.2185,118.6546,31255.0
2020-11-17 11:30:00,122.39,122.77,122.35,122.77,18161.0,118.6256,118.9939,118.5868,118.9939,18161.0
2020-11-17 11:35:00,122.79,122.91,122.6,122.91,20563.0,119.0133,119.1296,118.8291,119.1296,20563.0
2020-11-17 11:40:00,122.87,123.04,122.81,122.93,44883.0,119.0908,119.2556,119.0327,119.149,44883.0
2020-11-17 11:45:00,122.96,123.06,122.66,122.66,19063.0,119.178,119.275,118.8873,118.8873,19063.0
2020-11-17 11:50:00,122.58,122.58,122.12,122.26,19607.0,118.8097,118.8097,118.3639,118.4996,19607.0
2020-11-17 11:55:00,122.27,122.56,122.15,122.48,30698.0,118.5093,118.7903,118.393,118.7128,30698.0
2020-11-17 12:00:00,122.51,122.64,122.38,122.47,16246.0,118.7419,118.8679,118.6159,118.7031,16246.0
2020-11-17 12:05:00,122.53,122.58,122.45,122.52,11900.0,118.7613,118.8097,118.6837,118.7516,11900.0
2020-11-17 12:10:00,122.52,122.68,122.24,122.66,15311.0,118.7516,118.9067,118.4802,118.8873,15311.0
2020-11-17 12:15:00,122.73,122.85,122.56,122.71,12138.0,118.9551,119.0714,118.7903,118.9357,12138.0
2020-11-17 12:20:00,122.66,122.86,122.62,122.86,16885.0,118.8873,119.0811,118.8485,119.0811,16885.0
2020-11-17 12:25:00,122.88,123.11,122.79,123.04,13395.0,119.1005,119.3234,119.0133,119.2556,13395.0
2020-11-17 12:30:00,123.06,123.22,123.02,123.05,17765.0,119.275,119.43,119.2362,119.2653,17765.0
2020-11-17 12:35:00,123.05,123.14,122.99,123.07,17314.0,119.2653,119.3525,119.2071,119.2847,17314.0
2020-11-17 12:40:00,123.08,123.18,122.84,122.95,8108.0,119.2943,119.3913,119.0617,119.1683,8108.0
2020-11-17 12:45:00,122.89,122.94,122.75,122.75,7039.0,119.1102,119.1587,118.9745,118.9745,7039.0
2020-11-17 12:50:00,122.8,122.9,122.62,122.63,11250.0,119.023,119.1199,118.8485,118.8582,11250.0
2020-11-17 12:55:00,122.67,122.72,122.49,122.72,10623.0,118.897,118.9454,118.7225,118.9454,10623.0
2020-11-17 13:00:00,122.65,122.67,122.45,122.49,9485.0,118.8776,118.897,118.6837,118.7225,9485.0
2020-11-17 13:05:00,122.49,122.62,122.43,122.54,7733.0,118.7225,118.8485,118.6643,118.771,7733.0
2020-11-17 13:10:00,122.54,122.57,122.49,122.53,4143.0,118.771,118.8,118.7225,118.7613,4143.0
2020-11-17 13:15:00,122.54,122.65,122.44,122.48,8225.0,118.771,118.8776,118.674,118.7128,8225.0
2020-11-17 13:20:00,122.41,122.41,122.11,122.16,9288.0,118.645,118.645,118.3542,118.4026,9288.0
2020-11-17 13:25:00,122.28,122.57,122.25,122.46,9091.0,118.519,118.8,118.4899,118.6934,9091.0
2020-11-17 13:30:00,122.5,122.54,122.35,122.48,9776.0,118.7322,118.771,118.5868,118.7128,9776.0
2020-11-17 13:35:00,122.47,122.68,122.47,122.62,7837.0,118.7031,118.9067,118.7031,118.8485,7837.0
2020-11-17 13:40:00,122.66,122.66,122.55,122.62,9094.0,118.8873,118.8873,118.7806,118.8485,9094.0
2020-11-17 13:45:00,122.6,122.75,122.6,122.65,10495.0,118.8291,118.9745,118.8291,118.8776,10495.0
2020-11-17 13:50:00,122.67,122.67,122.33,122.44,14009.0,118.897,118.897,118.5674,118.674,14009.0
2020-11-17 13:55:00,122.5,122.53,122.34,122.53,7346.0,118.7322,118.7613,118.5771,118.7613,7346.0
2020-11-17 14:00:00,122.49,122.69,122.48,122.62,15617.0,118.7225,118.9163,118.7128,118.8485,15617.0
2020-11-17 14:05:00,122.62,122.7,122.49,122.68,14081.0,118.8485,118.926,118.7225,118.9067,14081.0
2020-11-17 14:10:00,122.68,122.99,122.68,122.92,13293.0,118.9067,119.2071,118.9067,119.1393,13293.0
2020-11-17 14:15:00,123.0,123.13,122.97,123.02,13509.0,119.2168,119.3428,119.1877,119.2362,13509.0
2020-11-17 14:20:00,123.05,123.13,122.85,123.04,23210.0,119.2653,119.3428,119.0714,119.2556,23210.0
2020-11-17 14:25:00,123.08,123.15,122.95,122.95,12845.0,119.2943,119.3622,119.1683,119.1683,12845.0
2020-11-17 14:30:00,122.98,123.07,122.8,122.86,9985.0,119.1974,119.2847,119.023,119.0811,9985.0
2020-11-17 14:35:00,122.88,122.91,122.77,122.85,7640.0,119.1005,119.1296,118.9939,119.0714,7640.0
2020-11-17 14:40:00,122.8,122.85,122.66,122.79,13738.0,119.023,119.0714,118.8873,119.0133,13738.0
2020-11-17 14:45:00,122.8,122.82,122.69,122.69,10126.0,119.023,119.0423,118.9163,118.9163,10126.0
2020-11-17 14:50:00,122.68,122.7,122.51,122.61,14073.0,118.9067,118.926,118.7419,118.8388,14073.0
2020-11-17 14:55:00,122.6,122.84,122.6,122.69,13709.0,118.8291,119.0617,118.8291,118.9163,13709.0
2020-11-17 15:00:00,122.69,122.89,122.65,122.79,16206.0,118.9163,119.1102,118.8776,119.0133,16206.0
2020-11-17 15:05:00,122.77,122.79,122.47,122.47,16716.0,118.9939,119.0133,118.7031,118.7031,16716.0
2020-11-17 15:10:00,122.51,122.56,122.32,122.38,14443.0,118.7419,118.7903,118.5577,118.6159,14443.0
2020-11-17 15:15:00,122.38,122.49,122.33,122.41,16233.0,118.6159,118.7225,118.5674,118.645,16233.0
2020-11-17 15:20:00,122.43,122.7,122.26,122.35,22881.0,118.6643,118.926,118.4996,118.5868,22881.0
2020-11-17 15:25:00,122.32,122.47,122.19,122.47,17029.0,118.5577,118.7031,118.4317,118.7031,17029.0
2020-11-17 15:30:00,122.47,122.54,122.27,122.29,32949.0,118.7031,118.771,118.5093,118.5286,32949.0
2020-11-17 15:35:00,122.32,122.76,122.29,122.51,23469.0,118.5577,118.9842,118.5286,118.7419,23469.0
2020-11-17 15:40:00,122.52,122.59,122.37,122.59,30408.0,118.7516,118.8194,118.6062,118.8194,30408.0
2020-11-17 15:45:00,122.61,122.71,122.51,122.63,31351.0,118.8388,118.9357,118.7419,118.8582,31351.0
2020-11-17 15:50:00,122.68,122.83,122.49,122.76,47060.0,118.9067,119.052,118.7225,118.9842,47060.0
2020-11-17 15:55:00,122.78,122.91,122.71,122.87,105019.0,119.0036,119.1296,118.9357,119.0908,105019.0
2020-11-18 09:30:00,122.43,122.77,121.58,122.6,68481.0,118.6643,118.9939,117.8405,118.8291,68481.0
2020-11-18 09:35:00,122.37,123.38,122.0,122.58,19635.0,118.6062,119.5851,118.2476,118.8097,19635.0
2020-11-18 09:40:00,122.57,123.35,122.53,123.18,18073.0,118.8,119.556,118.7613,119.3913,18073.0
2020-11-18 09:45:00,123.05,123.18,122.55,123.01,18244.0,119.2653,119.3913,118.7806,119.2265,18244.0
2020-11-18 09:50:00,122.98,123.0,122.4,122.61,11927.0,119.1974,119.2168,118.6353,118.8388,11927.0
2020-11-18 09:55:00,122.68,123.46,122.68,123.1,25334.0,118.9067,119.6627,118.9067,119.3137,25334.0
2020-11-18 10:00:00,123.18,124.18,123.09,124.06,63892.0,119.3913,120.3605,119.304,120.2442,63892.0
2020-11-18 10:05:00,124.12,124.22,123.64,123.64,21913.0,120.3024,120.3993,119.8371,119.8371,21913.0
2020-11-18 10:10:00,123.6,123.82,123.5,123.66,20845.0,119.7984,120.0116,119.7014,119.8565,20845.0
2020-11-18 10:15:00,123.64,123.73,122.9,122.9,17318.0,119.8371,119.9244,119.1199,119.1199,17318.0
2020-11-18 10:20:00,122.85,123.36,122.82,123.36,15662.0,119.0714,119.5657,119.0423,119.5657,15662.0
2020-11-18 10:25:00,123.4,123.66,123.31,123.35,33386.0,119.6045,119.8565,119.5173,119.556,33386.0
2020-11-18 10:30:00,123.3,123.42,122.68,123.01,18705.0,119.5076,119.6239,118.9067,119.2265,18705.0
2020-11-18 10:35:00,123.01,123.41,122.83,123.0,26614.0,119.2265,119.6142,119.052,119.2168,26614.0
2020-11-18 10:40:00,123.04,123.04,122.57,122.86,16732.0,119.2556,119.2556,118.8,119.0811,16732.0
2020-11-18 10:45:00,122.85,123.12,122.85,123.05,12573.0,119.0714,119.3331,119.0714,119.2653,12573.0
2020-11-18 10:50:00,123.01,123.12,122.87,123.0,12934.0,119.2265,119.3331,119.0908,119.2168,12934.0
2020-11-18 10:55:00,122.91,123.01,122.6,122.77,12122.0,119.1296,119.2265,118.8291,118.9939,12122.0
2020-11-18 11:00:00,122.77,123.14,122.69,123.05,19023.0,118.9939,119.3525,118.9163,119.2653,19023.0
2020-11-18 11:05:00,123.0,123.44,122.95,123.11,16098.0,119.2168,119.6433,119.1683,119.3234,16098.0
2020-11-18 11:10:00,123.14,123.31,122.94,123.26,13694.0,119.3525,119.5173,119.1587,119.4688,13694.0
2020-11-18 11:15:00,123.26,123.26,122.96,123.15,14779.0,119.4688,119.4688,119.178,119.3622,14779.0
2020-11-18 11:20:00,123.13,123.13,122.84,122.87,16203.0,119.3428,119.3428,119.0617,119.0908,16203.0
2020-11-18 11:25:00,122.88,122.91,122.43,122.89,18558.0,119.1005,119.1296,118.6643,119.1102,18558.0
2020-11-18 11:30:00,122.85,123.0,122.74,122.96,5108.0,119.0714,119.2168,118.9648,119.178,5108.0
2020-11-18 11:35:00,122.99,123.11,122.6,122.78,4515.0,119.2071,119.3234,118.8291,119.0036,4515.0
2020-11-18 11:40:00,122.74,122.96,122.7,122.9,7969.0,118.9648,119.178,118.926,119.1199,7969.0
2020-11-18 11:45:00,122.93,123.13,122.87,122.89,7746.0,119.149,119.3428,119.0908,119.1102,7746.0
2020-11-18 11:50:00,122.9,123.36,122.85,123.32,5705.0,119.1199,119.5657,119.0714,119.527,5705.0
2020-11-18 11:55:00,123.36,123.51,123.29,123.45,9882.0,119.5657,119.7111,119.4979,119.653,9882.0
2020-11-18 12:00:00,123.44,123.67,123.42,123.58,7048.0,119.6433,119.8662,119.6239,119.779,7048.0
2020-11-18 12:05:00,123.52,123.62,123.47,123.54,7570.0,119.7208,119.8177,119.6724,119.7402,7570.0
2020-11-18 12:10:00,123.53,123.57,123.39,123.43,8224.0,119.7305,119.7693,119.5948,119.6336,8224.0
2020-11-18 12:15:00,123.48,123.48,123.1,123.22,10808.0,119.682,119.682,119.3137,119.43,10808.0
2020-11-18 12:20:00,123.26,123.43,123.26,123.4,10822.0,119.4688,119.6336,119.4688,119.6045,10822.0
2020-11-18 12:25:00,123.4,123.44,123.13,123.25,5596.0,119.6045,119.6433,119.3428,119.4591,5596.0
2020-11-18 12:30:00,123.25,123.35,123.12,123.13,9418.0,119.4591,119.556,119.3331,119.3428,9418.0
2020-11-18 12:35:00,123.14,123.26,123.13,123.13,4675.0,119.3525,119.4688,119.3428,119.3428,4675.0
2020-11-18 12:40:00,123.19,123.56,123.19,123.56,7238.0,119.401,119.7596,119.401,119.7596,7238.0
2020-11-18 12:45:00,123.58,123.69,123.49,123.68,6357.0,119.779,119.8856,119.6917,119.8759,6357.0
2020-11-18 12:50:00,123.75,123.8,123.67,123.71,8555.0,119.9437,119.9922,119.8662,119.905,8555.0
2020-11-18 12:55:00,123.7,123.74,123.44,123.52,8376.0,119.8953,119.934,119.6433,119.7208,8376.0
2020-11-18 13:00:00,123.52,123.6,123.42,123.59,10184.0,119.7208,119.7984,119.6239,119.7887,10184.0
2020-11-18 13:05:00,123.61,123.74,123.6,123.7,13131.0,119.808,119.934,119.7984,119.8953,13131.0
2020-11-18 13:10:00,123.7,123.96,123.67,123.72,8110.0,119.8953,120.1473,119.8662,119.9147,8110.0
2020-11-18 13:15:00,123.7,123.8,123.61,123.66,6992.0,119.8953,119.9922,119.808,119.8565,6992.0
2020-11-18 13:20:00,123.65,123.8,123.64,123.72,11617.0,119.8468,119.9922,119.8371,119.9147,11617.0
2020-11-18 13:25:00,123.67,123.67,123.4,123.4,10281.0,119.8662,119.8662,119.6045,119.6045,10281.0
2020-11-18 13:30:00,123.39,123.45,123.35,123.44,3740.0,119.5948,119.653,119.556,119.6433,3740.0
2020-11-18 13:35:00,123.46,123.78,123.42,123.72,6780.0,119.6627,119.9728,119.6239,119.9147,6780.0
2020-11-18 13:40:00,123.73,123.73,123.48,123.48,9141.0,119.9244,119.9244,119.682,119.682,9141.0
2020-11-18 13:45:00,123.55,123.6,123.27,123.35,11075.0,119.7499,119.7984,119.4785,119.556,11075.0
2020-11-18 13:50:00,123.33,123.37,123.12,123.12,15690.0,119.5367,119.5754,119.3331,119.3331,15690.0
2020-11-18 13:55:00,123.14,123.17,122.94,122.99,6315.0,119.3525,119.3816,119.1587,119.2071,6315.0
2020-11-18 14:00:00,122.99,123.26,122.99,123.18,6100.0,119.2071,119.4688,119.2071,119.3913,6100.0
2020-11-18 14:05:00,123.16,123.22,123.02,123.19,4567.0,119.3719,119.43,119.2362,119.401,4567.0
2020-11-18 14:10:00,123.02,123.06,122.64,122.64,4938.0,119.2362,119.275,118.8679,118.8679,4938.0
2020-11-18 14:15:00,122.64,122.71,122.51,122.52,15958.0,118.8679,118.9357,118.7419,118.7516,15958.0
2020-11-18 14:20:00,122.58,122.66,122.27,122.3,21575.0,118.8097,118.8873,118.5093,118.5383,21575.0
2020-11-18 14:25:00,122.3,122.3,122.01,122.18,20302.0,118.5383,118.5383,118.2573,118.422,20302.0
2020-11-18 14:30:00,122.16,122.22,121.91,122.15,35346.0,118.4026,118.4608,118.1603,118.393,35346.0
2020-11-18 14:35:00,122.1,122.1,121.77,122.0,13719.0,118.3445,118.3445,118.0246,118.2476,13719.0
2020-11-18 14:40:00,121.95,122.44,121.93,122.4,9596.0,118.1991,118.674,118.1797,118.6353,9596.0
2020-11-18 14:45:00,122.35,122.35,122.03,122.17,10749.0,118.5868,118.5868,118.2766,118.4123,10749.0
2020-11-18 14:50:00,122.17,122.37,122.16,122.17,11080.0,118.4123,118.6062,118.4026,118.4123,11080.0
2020-11-18 14:55:00,122.12,122.2,121.71,121.75,17936.0,118.3639,118.4414,117.9665,118.0053,17936.0
2020-11-18 15:00:00,121.7,121.74,121.47,121.51,40707.0,117.9568,117.9956,117.7339,117.7726,40707.0
2020-11-18 15:05:00,121.51,121.71,121.27,121.66,45678.0,117.7726,117.9665,117.54,117.918,45678.0
2020-11-18 15:10:00,121.68,121.77,121.38,121.6,57704.0,117.9374,118.0246,117.6466,117.8599,57704.0
2020-11-18 15:15:00,121.6,121.64,121.05,121.09,23570.0,117.8599,117.8986,117.3268,117.3656,23570.0
2020-11-18 15:20:00,121.09,121.14,120.94,120.99,29590.0,117.3656,117.414,117.2202,117.2686,29590.0
2020-11-18 15:25:00,120.99,121.02,120.67,120.68,35087.0,117.2686,117.2977,116.9585,116.9682,35087.0
2020-11-18 15:30:00,120.7,120.98,120.56,120.87,25970.0,116.9876,117.2589,116.8519,117.1523,25970.0
2020-11-18 15:35:00,120.85,120.86,120.35,120.51,33162.0,117.1329,117.1426,116.6483,116.8034,33162.0
2020-11-18 15:40:00,120.52,120.55,120.31,120.47,36972.0,116.8131,116.8422,116.6095,116.7646,36972.0
2020-11-18 15:45:00,120.48,120.86,120.47,120.62,46409.0,116.7743,117.1426,116.7646,116.91,46409.0
2020-11-18 15:50:00,120.63,120.67,120.22,120.43,47431.0,116.9197,116.9585,116.5223,116.7259,47431.0
2020-11-18 15:55:00,120.45,120.7,120.35,120.43,106991.0,116.7452,116.9876,116.6483,116.7259,106991.0
2020-11-19 09:30:00,120.34,120.6,119.53,120.38,70069.0,116.6386,116.8906,115.8535,116.6774,70069.0
2020-11-19 09:35:00,120.56,121.3,120.51,121.21,15521.0,116.8519,117.5691,116.8034,117.4819,15521.0
2020-11-19 09:40:00,121.33,121.45,120.36,120.73,14195.0,117.5982,117.7145,116.658,117.0166,14195.0
2020-11-19 09:45:00,120.65,121.65,120.54,121.34,8521.0,116.9391,117.9083,116.8325,117.6079,8521.0
2020-11-19 09:50:00,121.24,121.61,121.0,121.61,14978.0,117.5109,117.8696,117.2783,117.8696,14978.0
2020-11-19 09:55:00,121.51,121.71,120.99,121.14,11439.0,117.7726,117.9665,117.2686,117.414,11439.0
2020-11-19 10:00:00,121.17,121.39,120.86,120.9,6667.0,117.4431,117.6563,117.1426,117.1814,6667.0
2020-11-19 10:05:00,120.99,121.17,120.52,120.67,9593.0,117.2686,117.4431,116.8131,116.9585,9593.0
2020-11-19 10:10:00,120.66,120.66,120.0,120.17,8446.0,116.9488,116.9488,116.3091,116.4739,8446.0
2020-11-19 10:15:00,120.13,120.29,119.86,120.11,9535.0,116.4351,116.5902,116.1734,116.4157,9535.0
2020-11-19 10:20:00,120.06,120.41,119.96,120.09,7738.0,116.3672,116.7065,116.2703,116.3963,7738.0
2020-11-19 10:25:00,120.12,120.12,119.71,119.87,5850.0,116.4254,116.4254,116.028,116.1831,5850.0
2020-11-19 10:30:00,119.82,119.95,119.76,119.79,4776.0,116.1346,116.2606,116.0765,116.1055,4776.0
2020-11-19 10:35:00,119.92,120.13,119.91,120.06,7589.0,116.2315,116.4351,116.2218,116.3672,7589.0
2020-11-19 10:40:00,120.13,120.77,120.13,120.67,63459.0,116.4351,117.0554,116.4351,116.9585,63459.0
2020-11-19 10:45:00,120.68,121.13,120.66,121.01,11090.0,116.9682,117.4043,116.9488,117.288,11090.0
2020-11-19 10:50:00,120.95,121.25,120.84,120.86,24802.0,117.2299,117.5206,117.1232,117.1426,24802.0
2020-11-19 10:55:00,120.84,120.9,120.43,120.59,18397.0,117.1232,117.1814,116.7259,116.8809,18397.0
2020-11-19 11:00:00,120.56,120.56,120.09,120.28,9541.0,116.8519,116.8519,116.3963,116.5805,9541.0
2020-11-19 11:05:00,120.2,120.44,120.0,120.21,22541.0,116.5029,116.7355,116.3091,116.5126,22541.0
2020-11-19 11:10:00,120.21,120.28,119.95,120.1,10445.0,116.5126,116.5805,116.2606,116.406,10445.0
2020-11-19 11:15:00,120.16,120.16,119.77,119.91,10461.0,116.4642,116.4642,116.0862,116.2218,10461.0
2020-11-19 11:20:00,119.96,120.38,119.96,120.34,11073.0,116.2703,116.6774,116.2703,116.6386,11073.0
2020-11-19 11:25:00,120.33,120.33,120.19,120.19,9230.0,116.6289,116.6289,116.4932,116.4932,9230.0
2020-11-19 11:30:00,120.24,120.43,119.79,119.79,8705.0,116.5417,116.7259,116.1055,116.1055,8705.0
2020-11-19 11:35:00,119.75,120.16,119.75,120.16,10695.0,116.0668,116.4642,116.0668,116.4642,10695.0
2020-11-19 11:40:00,120.12,120.34,120.05,120.31,9569.0,116.4254,116.6386,116.3575,116.6095,9569.0
2020-11-19 11:45:00,120.3,120.47,120.19,120.29,16764.0,116.5999,116.7646,116.4932,116.5902,16764.0
2020-11-19 11:50:00,120.29,120.35,120.14,120.24,13061.0,116.5902,116.6483,116.4448,116.5417,13061.0
2020-11-19 11:55:00,120.2,120.24,120.04,120.13,34954.0,116.5029,116.5417,116.3479,116.4351,34954.0
2020-11-19 12:00:00,120.12,120.71,120.04,120.32,59631.0,116.4254,116.9972,116.3479,116.6192,59631.0
2020-11-19 12:05:00,120.31,120.5,120.12,120.42,4172.0,116.6095,116.7937,116.4254,116.7162,4172.0
2020-11-19 12:10:00,120.49,120.85,120.46,120.56,7192.0,116.784,117.1329,116.7549,116.8519,7192.0
2020-11-19 12:15:00,120.5,120.5,120.28,120.3,6315.0,116.7937,116.7937,116.5805,116.5999,6315.0
2020-11-19 12:20:00,120.33,120.5,120.19,120.5,5584.0,116.6289,116.7937,116.4932,116.7937,5584.0
2020-11-19 12:25:00,120.36,120.44,120.22,120.26,3050.0,116.658,116.7355,116.5223,116.5611,3050.0
2020-11-19 12:30:00,120.21,120.31,120.16,120.22,2742.0,116.5126,116.6095,116.4642,116.5223,2742.0
2020-11-19 12:35:00,120.21,120.57,120.21,120.53,10866.0,116.5126,116.8615,116.5126,116.8228,10866.0
2020-11-19 12:40:00,120.49,120.54,120.0,120.03,10095.0,116.784,116.8325,116.3091,116.3382,10095.0
2020-11-19 12:45:00,120.1,120.22,119.98,120.08,5675.0,116.406,116.5223,116.2897,116.3866,5675.0
2020-11-19 12:50:00,120.05,120.17,120.0,120.14,7292.0,116.3575,116.4739,116.3091,116.4448,7292.0
2020-11-19 12:55:00,120.07,120.48,120.06,120.43,10035.0,116.3769,116.7743,116.3672,116.7259,10035.0
2020-11-19 13:00:00,120.49,120.49,120.3,120.36,4748.0,116.784,116.784,116.5999,116.658,4748.0
2020-11-19 13:05:00,120.38,120.38,120.15,120.19,3892.0,116.6774,116.6774,116.4545,116.4932,3892.0
2020-11-19 13:10:00,120.19,120.39,120.19,120.34,5108.0,116.4932,116.6871,116.4932,116.6386,5108.0
2020-11-19 13:15:00,120.35,120.36,120.1,120.35,7455.0,116.6483,116.658,116.406,116.6483,7455.0
2020-11-19 13:20:00,120.35,120.39,120.21,120.27,2604.0,116.6483,116.6871,116.5126,116.5708,2604.0
2020-11-19 13:25:00,120.25,120.54,120.25,120.34,16563.0,116.5514,116.8325,116.5514,116.6386,16563.0
2020-11-19 13:30:00,120.35,120.48,120.35,120.35,6246.0,116.6483,116.7743,116.6483,116.6483,6246.0
2020-11-19 13:35:00,120.36,120.48,120.27,120.36,6316.0,116.658,116.7743,116.5708,116.658,6316.0
2020-11-19 13:40:00,120.38,120.4,120.26,120.29,3151.0,116.6774,116.6968,116.5611,116.5902,3151.0
2020-11-19 13:45:00,120.34,120.49,120.23,120.47,7190.0,116.6386,116.784,116.532,116.7646,7190.0
2020-11-19 13:50:00,120.44,120.46,120.2,120.2,9317.0,116.7355,116.7549,116.5029,116.5029,9317.0
2020-11-19 13:55:00,120.19,120.36,120.13,120.2,6680.0,116.4932,116.658,116.4351,116.5029,6680.0
2020-11-19 14:00:00,120.21,120.37,120.18,120.32,5553.0,116.5126,116.6677,116.4835,116.6192,5553.0
2020-11-19 14:05:00,120.33,120.41,120.28,120.39,5576.0,116.6289,116.7065,116.5805,116.6871,5576.0
2020-11-19 14:10:00,120.4,120.44,120.35,120.38,9632.0,116.6968,116.7355,116.6483,116.6774,9632.0
2020-11-19 14:15:00,120.4,120.5,120.27,120.27,15045.0,116.6968,116.7937,116.5708,116.5708,15045.0
2020-11-19 14:20:00,120.36,120.61,120.36,120.6,3629.0,116.658,116.9003,116.658,116.8906,3629.0
2020-11-19 14:25:00,120.61,120.65,120.54,120.54,5929.0,116.9003,116.9391,116.8325,116.8325,5929.0
2020-11-19 14:30:00,120.53,120.65,120.5,120.65,8424.0,116.8228,116.9391,116.7937,116.9391,8424.0
2020-11-19 14:35:00,120.67,120.97,120.66,120.92,30998.0,116.9585,117.2492,116.9488,117.2008,30998.0
2020-11-19 14:40:00,120.92,121.06,120.85,120.92,17592.0,117.2008,117.3365,117.1329,117.2008,17592.0
2020-11-19 14:45:00,120.83,121.06,120.83,121.01,11485.0,117.1136,117.3365,117.1136,117.288,11485.0
2020-11-19 14:50:00,121.07,121.15,120.95,121.07,8346.0,117.3462,117.4237,117.2299,117.3462,8346.0
2020-11-19 14:55:00,120.99,121.05,120.83,120.9,9126.0,117.2686,117.3268,117.1136,117.1814,9126.0
2020-11-19 15:00:00,120.9,120.96,120.82,120.92,22709.0,117.1814,117.2396,117.1039,117.2008,22709.0
2020-11-19 15:05:00,120.91,121.1,120.83,121.06,30789.0,117.1911,117.3752,117.1136,117.3365,30789.0
2020-11-19 15:10:00,121.07,121.39,121.03,121.25,9820.0,117.3462,117.6563,117.3074,117.5206,9820.0
2020-11-19 15:15:00,121.25,121.32,121.03,121.03,9228.0,117.5206,117.5885,117.3074,117.3074,9228.0
2020-11-19 15:20:00,121.01,121.08,120.92,120.94,26682.0,117.288,117.3559,117.2008,117.2202,26682.0
2020-11-19 15:25:00,120.94,120.94,120.69,120.84,12001.0,117.2202,117.2202,116.9779,117.1232,12001.0
2020-11-19 15:30:00,120.84,120.99,120.71,120.95,12459.0,117.1232,117.2686,116.9972,117.2299,12459.0
2020-11-19 15:35:00,120.97,121.14,120.87,121.04,30651.0,117.2492,117.414,117.1523,117.3171,30651.0
2020-11-19 15:40:00,121.03,121.2,121.0,121.11,13807.0,117.3074,117.4722,117.2783,117.3849,13807.0
2020-11-19 15:45:00,121.14,121.19,120.99,121.04,16250.0,117.414,117.4625,117.2686,117.3171,16250.0
2020-11-19 15:50:00,121.04,121.32,121.03,121.23,29692.0,117.3171,117.5885,117.3074,117.5012,29692.0
2020-11-19 15:55:00,121.26,121.26,121.0,121.06,84907.0,117.5303,117.5303,117.2783,117.3365,84907.0
2020-11-20 09:30:00,121.0,121.02,120.41,120.49,98215.0,117.2783,117.2977,116.7065,116.784,98215.0
2020-11-20 09:35:00,120.44,120.96,119.82,120.75,10139.0,116.7355,117.2396,116.1346,117.036,10139.0
2020-11-20 09:40:00,120.59,121.13,120.59,120.71,13331.0,116.8809,117.4043,116.8809,116.9972,13331.0
2020-11-20 09:45:00,120.69,120.87,120.36,120.71,13712.0,116.9779,117.1523,116.658,116.9972,13712.0
2020-11-20 09:50:00,120.75,120.83,120.47,120.5,16022.0,117.036,117.1136,116.7646,116.7937,16022.0
2020-11-20 09:55:00,120.5,120.57,119.82,120.29,32799.0,116.7937,116.8615,116.1346,116.5902,32799.0
2020-11-20 10:00:00,120.34,120.83,120.34,120.68,57708.0,116.6386,117.1136,116.6386,116.9682,57708.0
2020-11-20 10:05:00,120.75,120.98,120.68,120.98,105951.0,117.036,117.2589,116.9682,117.2589,105951.0
2020-11-20 10:10:00,120.97,121.13,120.56,120.64,106204.0,117.2492,117.4043,116.8519,116.9294,106204.0
2020-11-20 10:15:00,120.64,120.87,120.48,120.86,55976.0,116.9294,117.1523,116.7743,117.1426,55976.0
2020-11-20 10:20:00,120.86,121.34,120.78,121.34,75338.0,117.1426,117.6079,117.0651,117.6079,75338.0
2020-11-20 10:25:00,121.35,121.65,121.31,121.65,54423.0,117.6176,117.9083,117.5788,117.9083,54423.0
2020-11-20 10:30:00,121.66,121.91,121.32,121.5,99111.0,117.918,118.1603,117.5885,117.7629,99111.0
2020-11-20 10:35:00,121.49,121.61,121.33,121.6,62460.0,117.7533,117.8696,117.5982,117.8599,62460.0
2020-11-20 10:40:00,121.6,121.72,121.47,121.62,30121.0,117.8599,117.9762,117.7339,117.8793,30121.0
2020-11-20 10:45:00,121.62,121.62,121.11,121.27,37798.0,117.8793,117.8793,117.3849,117.54,37798.0
2020-11-20 10:50:00,121.2,121.42,120.79,120.83,42674.0,117.4722,117.6854,117.0748,117.1136,42674.0
2020-11-20 10:55:00,120.78,120.88,120.45,120.55,46068.0,117.0651,117.162,116.7452,116.8422,46068.0
2020-11-20 11:00:00,120.55,120.57,120.07,120.18,59034.0,116.8422,116.8615,116.3769,116.4835,59034.0
2020-11-20 11:05:00,120.19,120.2,119.91,120.02,60966.0,116.4932,116.5029,116.2218,116.3285,60966.0
2020-11-20 11:10:00,120.03,120.3,120.02,120.24,33952.0,116.3382,116.5999,116.3285,116.5417,33952.0
2020-11-20 11:15:00,120.24,120.54,120.24,120.34,23145.0,116.5417,116.8325,116.5417,116.6386,23145.0
2020-11-20 11:20:00,120.3,120.34,120.06,120.34,38503.0,116.5999,116.6386,116.3672,116.6386,38503.0
2020-11-20 11:25:00,120.33,120.92,120.32,120.86,30580.0,116.6289,117.2008,116.6192,117.1426,30580.0
2020-11-20 11:30:00,120.85,120.86,120.42,120.42,31201.0,117.1329,117.1426,116.7162,116.7162,31201.0
2020-11-20 11:35:00,120.43,120.51,120.19,120.19,30511.0,116.7259,116.8034,116.4932,116.4932,30511.0
2020-11-20 11:40:00,120.19,120.53,120.13,120.52,31194.0,116.4932,116.8228,116.4351,116.8131,31194.0
2020-11-20 11:45:00,120.48,120.52,120.01,120.05,32957.0,116.7743,116.8131,116.3188,116.3575,32957.0
2020-11-20 11:50:00,120.01,120.2,119.95,120.2,33644.0,116.3188,116.5029,116.2606,116.5029,33644.0
2020-11-20 11:55:00,120.19,120.56,120.18,120.51,24378.0,116.4932,116.8519,116.4835,116.8034,24378.0
2020-11-20 12:00:00,120.5,120.52,120.27,120.47,35797.0,116.7937,116.8131,116.5708,116.7646,35797.0
2020-11-20 12:05:00,120.47,120.55,120.41,120.5,26963.0,116.7646,116.8422,116.7065,116.7937,26963.0
2020-11-20 12:10:00,120.47,120.52,120.3,120.31,27104.0,116.7646,116.8131,116.5999,116.6095,27104.0
2020-11-20 12:15:00,120.3,120.51,120.22,120.5,30220.0,116.5999,116.8034,116.5223,116.7937,30220.0
2020-11-20 12:20:00,120.5,120.53,120.36,120.42,24250.0,116.7937,116.8228,116.658,116.7162,24250.0
2020-11-20 12:25:00,120.41,120.52,120.4,120.5,27515.0,116.7065,116.8131,116.6968,116.7937,27515.0
2020-11-20 12:30:00,120.49,120.52,120.23,120.5,26958.0,116.784,116.8131,116.532,116.7937,26958.0
2020-11-20 12:35:00,120.51,120.52,120.33,120.34,22130.0,116.8034,116.8131,116.6289,116.6386,22130.0
2020-11-20 12:40:00,120.34,120.55,120.3,120.5,30751.0,116.6386,116.8422,116.5999,116.7937,30751.0
2020-11-20 12:45:00,120.51,120.56,120.36,120.36,32077.0,116.8034,116.8519,116.658,116.658,32077.0
2020-11-20 12:50:00,120.38,120.4,120.09,120.1,26627.0,116.6774,116.6968,116.3963,116.406,26627.0
2020-11-20 12:55:00,120.05,120.5,120.03,120.48,19479.0,116.3575,116.7937,116.3382,116.7743,19479.0
2020-11-20 13:00:00,120.48,120.51,120.37,120.48,39005.0,116.7743,116.8034,116.6677,116.7743,39005.0
2020-11-20 13:05:00,120.48,120.49,120.29,120.42,20389.0,116.7743,116.784,116.5902,116.7162,20389.0
2020-11-20 13:10:00,120.45,120.48,120.32,120.46,18634.0,116.7452,116.7743,116.6192,116.7549,18634.0
2020-11-20 13:15:00,120.46,120.55,120.4,120.48,22987.0,116.7549,116.8422,116.6968,116.7743,22987.0
2020-11-20 13:20:00,120.48,120.5,120.36,120.5,28098.0,116.7743,116.7937,116.658,116.7937,28098.0
2020-11-20 13:25:00,120.5,120.54,120.41,120.5,28084.0,116.7937,116.8325,116.7065,116.7937,28084.0
2020-11-20 13:30:00,120.47,120.5,120.35,120.42,24905.0,116.7646,116.7937,116.6483,116.7162,24905.0
2020-11-20 13:35:00,120.42,120.56,120.38,120.48,28427.0,116.7162,116.8519,116.6774,116.7743,28427.0
2020-11-20 13:40:00,120.5,120.51,120.43,120.45,22544.0,116.7937,116.8034,116.7259,116.7452,22544.0
2020-11-20 13:45:00,120.47,120.53,120.37,120.48,24949.0,116.7646,116.8228,116.6677,116.7743,24949.0
2020-11-20 13:50:00,120.48,120.5,120.27,120.34,32282.0,116.7743,116.7937,116.5708,116.6386,32282.0
2020-11-20 13:55:00,120.34,120.43,120.22,120.43,25897.0,116.6386,116.7259,116.5223,116.7259,25897.0
2020-11-20 14:00:00,120.41,120.45,120.14,120.18,20677.0,116.7065,116.7452,116.4448,116.4835,20677.0
2020-11-20 14:05:00,120.17,120.22,120.02,120.21,26871.0,116.4739,116.5223,116.3285,116.5126,26871.0
2020-11-20 14:10:00,120.21,120.29,120.17,120.27,21201.0,116.5126,116.5902,116.4739,116.5708,21201.0
2020-11-20 14:15:00,120.26,120.28,120.18,120.26,23801.0,116.5611,116.5805,116.4835,116.5611,23801.0
2020-11-20 14:20:00,120.26,120.28,120.14,120.16,34083.0,116.5611,116.5805,116.4448,116.4642,34083.0
2020-11-20 14:25:00,120.16,120.26,120.01,120.24,35947.0,116.4642,116.5611,116.3188,116.5417,35947.0
2020-11-20 14:30:00,120.24,120.27,120.16,120.25,36936.0,116.5417,116.5708,116.4642,116.5514,36936.0
2020-11-20 14:35:00,120.23,120.27,120.11,120.12,49099.0,116.532,116.5708,116.4157,116.4254,49099.0
2020-11-20 14:40:00,120.13,120.2,119.98,120.14,31637.0,116.4351,116.5029,116.2897,116.4448,31637.0
2020-11-20 14:45:00,120.13,120.19,119.92,120.15,28002.0,116.4351,116.4932,116.2315,116.4545,28002.0
2020-11-20 14:50:00,120.15,120.18,119.91,120.1,27804.0,116.4545,116.4835,116.2218,116.406,27804.0
2020-11-20 14:55:00,120.1,120.13,119.98,120.09,32758.0,116.406,116.4351,116.2897,116.3963,32758.0
2020-11-20 15:00:00,120.09,120.11,119.84,119.88,45892.0,116.3963,116.4157,116.154,116.1928,45892.0
2020-11-20 15:05:00,119.85,119.89,119.57,119.58,47064.0,116.1637,116.2025,115.8923,115.902,47064.0
2020-11-20 15:10:00,119.58,119.6,119.21,119.41,110815.0,115.902,115.9214,115.5434,115.7372,110815.0
2020-11-20 15:15:00,119.44,119.77,119.34,119.73,73522.0,115.7663,116.0862,115.6694,116.0474,73522.0
2020-11-20 15:20:00,119.72,119.84,119.63,119.66,39796.0,116.0377,116.154,115.9505,115.9795,39796.0
2020-11-20 15:25:00,119.65,119.98,119.64,119.98,41360.0,115.9698,116.2897,115.9602,116.2897,41360.0
2020-11-20 15:30:00,119.98,120.1,119.87,120.09,45827.0,116.2897,116.406,116.1831,116.3963,45827.0
2020-11-20 15:35:00,120.08,120.16,120.0,120.02,73311.0,116.3866,116.4642,116.3091,116.3285,73311.0
2020-11-20 15:40:00,120.0,120.02,119.94,120.0,68269.0,116.3091,116.3285,116.2509,116.3091,68269.0
2020-11-20 15:45:00,120.0,120.19,119.97,120.19,178963.0,116.3091,116.4932,116.28,116.4932,178963.0
2020-11-20 15:50:00,120.18,120.19,119.51,119.53,204784.0,116.4835,116.4932,115.8342,115.8535,204784.0
2020-11-20 15:55:00,119.58,119.67,119.26,119.27,312917.0,115.902,115.9892,115.5918,115.6015,312917.0
2020-11-23 09:30:00,120.95,121.71,120.75,121.02,55614.0,117.2299,117.9665,117.036,117.2977,55614.0
2020-11-23 09:35:00,120.97,121.38,120.75,121.26,11864.0,117.2492,117.6466,117.036,117.5303,11864.0
2020-11-23 09:40:00,121.2,121.64,121.05,121.15,13943.0,117.4722,117.8986,117.3268,117.4237,13943.0
2020-11-23 09:45:00,121.12,121.31,120.57,120.69,32277.0,117.3946,117.5788,116.8615,116.9779,32277.0
2020-11-23 09:50:00,120.66,121.43,120.66,121.32,12739.0,116.9488,117.6951,116.9488,117.5885,12739.0
2020-11-23 09:55:00,121.29,121.67,121.29,121.56,7499.0,117.5594,117.9277,117.5594,117.8211,7499.0
2020-11-23 10:00:00,121.48,121.7,121.31,121.48,58475.0,117.7436,117.9568,117.5788,117.7436,58475.0
2020-11-23 10:05:00,121.51,122.17,121.51,121.99,52931.0,117.7726,118.4123,117.7726,118.2379,52931.0
2020-11-23 10:10:00,121.95,122.03,121.77,121.89,15532.0,118.1991,118.2766,118.0246,118.1409,15532.0
2020-11-23 10:15:00,121.95,122.42,121.89,122.22,28432.0,118.1991,118.6546,118.1409,118.4608,28432.0
2020-11-23 10:20:00,122.14,122.27,121.92,122.17,54576.0,118.3833,118.5093,118.17,118.4123,54576.0
2020-11-23 10:25:00,122.12,122.12,121.7,121.73,8793.0,118.3639,118.3639,117.9568,117.9859,8793.0
2020-11-23 10:30:00,121.61,122.23,121.6,122.13,24134.0,117.8696,118.4705,117.8599,118.3736,24134.0
2020-11-23 10:35:00,122.11,122.31,121.98,122.21,11135.0,118.3542,118.548,118.2282,118.4511,11135.0
2020-11-23 10:40:00,122.26,122.63,122.26,122.33,24904.0,118.4996,118.8582,118.4996,118.5674,24904.0
2020-11-23 10:45:00,122.27,122.56,122.26,122.5,10059.0,118.5093,118.7903,118.4996,118.7322,10059.0
2020-11-23 10:50:00,122.57,122.59,122.32,122.51,12251.0,118.8,118.8194,118.5577,118.7419,12251.0
2020-11-23 10:55:00,122.57,122.73,122.49,122.67,11426.0,118.8,118.9551,118.7225,118.897,11426.0
2020-11-23 11:00:00,122.67,122.83,122.4,122.47,25496.0,118.897,119.052,118.6353,118.7031,25496.0
2020-11-23 11:05:00,122.53,122.67,122.33,122.43,15339.0,118.7613,118.897,118.5674,118.6643,15339.0
2020-11-23 11:10:00,122.28,122.33,121.83,121.9,24209.0,118.519,118.5674,118.0828,118.1506,24209.0
2020-11-23 11:15:00,121.92,122.13,121.67,122.0,17096.0,118.17,118.3736,117.9277,118.2476,17096.0
2020-11-23 11:20:00,121.92,122.42,121.92,122.19,11733.0,118.17,118.6546,118.17,118.4317,11733.0
2020-11-23 11:25:00,122.19,122.36,121.83,122.06,33572.0,118.4317,118.5965,118.0828,118.3057,33572.0
2020-11-23 11:30:00,122.03,122.14,121.46,121.53,35693.0,118.2766,118.3833,117.7242,117.792,35693.0
2020-11-23 11:35:00,121.52,121.83,121.44,121.71,29798.0,117.7823,118.0828,117.7048,117.9665,29798.0
2020-11-23 11:40:00,121.72,122.12,121.68,121.89,21802.0,117.9762,118.3639,117.9374,118.1409,21802.0
2020-11-23 11:45:00,121.98,122.07,121.91,122.01,8208.0,118.2282,118.3154,118.1603,118.2573,8208.0
2020-11-23 11:50:00,121.99,122.03,121.85,121.95,11964.0,118.2379,118.2766,118.1022,118.1991,11964.0
2020-11-23 11:55:00,121.98,122.41,121.96,122.34,6849.0,118.2282,118.645,118.2088,118.5771,6849.0
2020-11-23 12:00:00,122.31,122.33,122.03,122.11,10487.0,118.548,118.5674,118.2766,118.3542,10487.0
2020-11-23 12:05:00,122.13,122.15,121.92,122.02,4749.0,118.3736,118.393,118.17,118.267,4749.0
2020-11-23 12:10:00,122.03,122.3,122.03,122.24,5734.0,118.2766,118.5383,118.2766,118.4802,5734.0
2020-11-23 12:15:00,122.28,122.48,122.17,122.4,6319.0,118.519,118.7128,118.4123,118.6353,6319.0
2020-11-23 12:20:00,122.4,122.75,122.4,122.72,12992.0,118.6353,118.9745,118.6353,118.9454,12992.0
2020-11-23 12:25:00,122.68,122.86,122.44,122.53,13703.0,118.9067,119.0811,118.674,118.7613,13703.0
2020-11-23 12:30:00,122.58,122.82,122.57,122.77,5285.0,118.8097,119.0423,118.8,118.9939,5285.0
2020-11-23 12:35:00,122.89,122.97,122.83,122.9,5484.0,119.1102,119.1877,119.052,119.1199,5484.0
2020-11-23 12:40:00,122.87,122.98,122.8,122.93,6832.0,119.0908,119.1974,119.023,119.149,6832.0
2020-11-23 12:45:00,122.9,123.09,122.81,122.92,17331.0,119.1199,119.304,119.0327,119.1393,17331.0
2020-11-23 12:50:00,122.81,123.05,122.67,122.78,12898.0,119.0327,119.2653,118.897,119.0036,12898.0
2020-11-23 12:55:00,122.8,122.9,122.67,122.79,16082.0,119.023,119.1199,118.897,119.0133,16082.0
2020-11-23 13:00:00,122.8,122.92,122.61,122.91,9903.0,119.023,119.1393,118.8388,119.1296,9903.0
2020-11-23 13:05:00,122.94,123.05,122.89,122.98,7778.0,119.1587,119.2653,119.1102,119.1974,7778.0
2020-11-23 13:10:00,122.98,123.08,122.81,122.81,7469.0,119.1974,119.2943,119.0327,119.0327,7469.0
2020-11-23 13:15:00,122.94,123.16,122.92,123.11,8434.0,119.1587,119.3719,119.1393,119.3234,8434.0
2020-11-23 13:20:00,123.07,123.37,123.07,123.34,56707.0,119.2847,119.5754,119.2847,119.5464,56707.0
2020-11-23 13:25:00,123.35,123.35,123.06,123.24,8525.0,119.556,119.556,119.275,119.4494,8525.0
2020-11-23 13:30:00,123.23,123.42,123.2,123.34,10080.0,119.4397,119.6239,119.4107,119.5464,10080.0
2020-11-23 13:35:00,123.31,123.31,122.94,123.01,14423.0,119.5173,119.5173,119.1587,119.2265,14423.0
2020-11-23 13:40:00,122.94,123.27,122.94,122.98,7672.0,119.1587,119.4785,119.1587,119.1974,7672.0
2020-11-23 13:45:00,122.99,123.22,122.92,123.08,7477.0,119.2071,119.43,119.1393,119.2943,7477.0
2020-11-23 13:50:00,123.02,123.21,123.01,123.07,5631.0,119.2362,119.4203,119.2265,119.2847,5631.0
2020-11-23 13:55:00,123.05,123.21,122.87,123.19,26890.0,119.2653,119.4203,119.0908,119.401,26890.0
2020-11-23 14:00:00,123.15,123.25,123.0,123.08,8230.0,119.3622,119.4591,119.2168,119.2943,8230.0
2020-11-23 14:05:00,123.05,123.12,122.93,122.93,29088.0,119.2653,119.3331,119.149,119.149,29088.0
2020-11-23 14:10:00,122.95,123.02,122.84,122.91,22978.0,119.1683,119.2362,119.0617,119.1296,22978.0
2020-11-23 14:15:00,122.88,122.93,122.67,122.8,10884.0,119.1005,119.149,118.897,119.023,10884.0
2020-11-23 14:20:00,122.79,122.84,122.65,122.71,11384.0,119.0133,119.0617,118.8776,118.9357,11384.0
2020-11-23 14:25:00,122.73,122.77,122.59,122.73,9400.0,118.9551,118.9939,118.8194,118.9551,9400.0
2020-11-23 14:30:00,122.74,122.95,122.73,122.92,9899.0,118.9648,119.1683,118.9551,119.1393,9899.0
2020-11-23 14:35:00,122.92,122.92,122.64,122.76,8312.0,119.1393,119.1393,118.8679,118.9842,8312.0
2020-11-23 14:40:00,122.77,122.79,122.47,122.54,18763.0,118.9939,119.0133,118.7031,118.771,18763.0
2020-11-23 14:45:00,122.53,122.6,122.45,122.51,20100.0,118.7613,118.8291,118.6837,118.7419,20100.0
2020-11-23 14:50:00,122.55,122.81,122.53,122.77,25042.0,118.7806,119.0327,118.7613,118.9939,25042.0
2020-11-23 14:55:00,122.77,122.92,122.68,122.88,26056.0,118.9939,119.1393,118.9067,119.1005,26056.0
2020-11-23 15:00:00,122.96,123.17,122.93,123.15,11856.0,119.178,119.3816,119.149,119.3622,11856.0
2020-11-23 15:05:00,123.15,123.21,123.03,123.09,19734.0,119.3622,119.4203,119.2459,119.304,19734.0
2020-11-23 15:10:00,123.06,123.11,122.86,122.87,26954.0,119.275,119.3234,119.0811,119.0908,26954.0
2020-11-23 15:15:00,122.87,123.03,122.86,122.92,24019.0,119.0908,119.2459,119.0811,119.1393,24019.0
2020-11-23 15:20:00,122.92,122.92,122.64,122.7,15782.0,119.1393,119.1393,118.8679,118.926,15782.0
2020-11-23 15:25:00,122.7,122.74,122.65,122.73,13295.0,118.926,118.9648,118.8776,118.9551,13295.0
2020-11-23 15:30:00,122.71,122.82,122.59,122.74,19580.0,118.9357,119.0423,118.8194,118.9648,19580.0
2020-11-23 15:35:00,122.75,122.8,122.61,122.71,18210.0,118.9745,119.023,118.8388,118.9357,18210.0
2020-11-23 15:40:00,122.76,123.03,122.73,122.96,23098.0,118.9842,119.2459,118.9551,119.178,23098.0
2020-11-23 15:45:00,122.96,123.1,122.78,122.89,24433.0,119.178,119.3137,119.0036,119.1102,24433.0
2020-11-23 15:50:00,122.96,123.11,122.79,123.02,33276.0,119.178,119.3234,119.0133,119.2362,33276.0
2020-11-23 15:55:00,122.95,123.19,122.8,123.03,59875.0,119.1683,119.401,119.023,119.2459,59875.0
2020-11-24 09:30:00,126.33,126.9,125.79,125.82,83229.0,122.4444,122.9969,121.921,121.9501,83229.0
2020-11-24 09:35:00,125.82,126.04,125.36,125.86,14109.0,121.9501,122.1633,121.5042,121.9888,14109.0
2020-11-24 09:40:00,125.88,126.59,125.88,126.59,21163.0,122.0082,122.6964,122.0082,122.6964,21163.0
2020-11-24 09:45:00,126.52,126.7,125.73,125.86,23717.0,122.6285,122.803,121.8628,121.9888,23717.0
2020-11-24 09:50:00,125.96,126.56,125.76,126.42,24644.0,122.0858,122.6673,121.8919,122.5316,24644.0
2020-11-24 09:55:00,126.39,126.95,126.34,126.53,32134.0,122.5025,123.0453,122.4541,122.6382,32134.0
2020-11-24 10:00:00,126.53,126.79,126.21,126.7,61905.0,122.6382,122.8902,122.3281,122.803,61905.0
2020-11-24 10:05:00,126.75,127.27,126.62,126.8,99007.0,122.8515,123.3555,122.7255,122.8999,99007.0
2020-11-24 10:10:00,126.77,127.35,126.66,127.04,55543.0,122.8709,123.433,122.7642,123.1325,55543.0
2020-11-24 10:15:00,127.05,127.18,126.62,127.01,59262.0,123.1422,123.2682,122.7255,123.1035,59262.0
2020-11-24 10:20:00,126.96,127.53,126.89,127.25,35444.0,123.055,123.6075,122.9872,123.3361,35444.0
2020-11-24 10:25:00,127.31,127.7,127.12,127.37,36073.0,123.3942,123.7722,123.2101,123.4524,36073.0
2020-11-24 10:30:00,127.39,127.75,127.18,127.75,47277.0,123.4718,123.8207,123.2682,123.8207,47277.0
2020-11-24 10:35:00,127.75,127.91,127.67,127.74,68880.0,123.8207,123.9758,123.7432,123.811,68880.0
2020-11-24 10:40:00,127.7,128.02,127.6,127.65,45372.0,123.7722,124.0824,123.6753,123.7238,45372.0
2020-11-24 10:45:00,127.62,128.23,127.62,128.18,31750.0,123.6947,124.2859,123.6947,124.2375,31750.0
2020-11-24 10:50:00,128.17,128.35,127.89,127.92,65878.0,124.2278,124.4023,123.9564,123.9855,65878.0
2020-11-24 10:55:00,127.93,127.99,127.6,127.77,47075.0,123.9952,124.0533,123.6753,123.8401,47075.0
2020-11-24 11:00:00,127.84,127.93,127.6,127.67,26804.0,123.9079,123.9952,123.6753,123.7432,26804.0
2020-11-24 11:05:00,127.64,127.84,127.6,127.84,39789.0,123.7141,123.9079,123.6753,123.9079,39789.0
2020-11-24 11:10:00,127.87,128.03,127.37,127.46,29609.0,123.937,124.0921,123.4524,123.5396,29609.0
2020-11-24 11:15:00,127.38,127.69,127.35,127.37,27251.0,123.4621,123.7626,123.433,123.4524,27251.0
2020-11-24 11:20:00,127.4,127.95,127.37,127.51,45692.0,123.4815,124.0146,123.4524,123.5881,45692.0
2020-11-24 11:25:00,127.5,127.65,127.15,127.33,42486.0,123.5784,123.7238,123.2392,123.4136,42486.0
2020-11-24 11:30:00,127.36,127.84,127.26,127.7,29889.0,123.4427,123.9079,123.3458,123.7722,29889.0
2020-11-24 11:35:00,127.68,127.81,127.53,127.72,18365.0,123.7529,123.8789,123.6075,123.7916,18365.0
2020-11-24 11:40:00,127.71,128.2,127.68,128.0,37450.0,123.7819,124.2569,123.7529,124.063,37450.0
2020-11-24 11:45:00,128.0,128.4,127.96,128.29,14687.0,124.063,124.4507,124.0243,124.3441,14687.0
2020-11-24 11:50:00,128.28,128.73,128.27,128.62,27839.0,124.3344,124.7706,124.3247,124.664,27839.0
2020-11-24 11:55:00,128.66,128.7,128.23,128.58,20325.0,124.7027,124.7415,124.2859,124.6252,20325.0
2020-11-24 12:00:00,128.58,128.61,128.27,128.44,22805.0,124.6252,124.6543,124.3247,124.4895,22805.0
2020-11-24 12:05:00,128.39,128.54,128.34,128.44,14973.0,124.441,124.5864,124.3926,124.4895,14973.0
2020-11-24 12:10:00,128.37,128.72,128.37,128.68,22792.0,124.4216,124.7609,124.4216,124.7221,22792.0
2020-11-24 12:15:00,128.66,128.91,128.66,128.87,27897.0,124.7027,124.945,124.7027,124.9063,27897.0
2020-11-24 12:20:00,128.84,128.93,128.57,128.75,22366.0,124.8772,124.9644,124.6155,124.79,22366.0
2020-11-24 12:25:00,128.74,128.93,128.74,128.83,20527.0,124.7803,124.9644,124.7803,124.8675,20527.0
2020-11-24 12:30:00,128.87,129.15,128.74,129.08,38784.0,124.9063,125.1776,124.7803,125.1098,38784.0
2020-11-24 12:35:00,129.19,129.19,128.81,128.87,21764.0,125.2164,125.2164,124.8481,124.9063,21764.0
2020-11-24 12:40:00,128.9,128.99,128.84,128.99,21683.0,124.9353,125.0226,124.8772,125.0226,21683.0
2020-11-24 12:45:00,128.99,129.05,128.68,128.77,20627.0,125.0226,125.0807,124.7221,124.8093,20627.0
2020-11-24 12:50:00,128.77,128.99,128.75,128.84,23920.0,124.8093,125.0226,124.79,124.8772,23920.0
2020-11-24 12:55:00,128.86,129.18,128.83,129.13,39714.0,124.8966,125.2067,124.8675,125.1583,39714.0
2020-11-24 13:00:00,129.13,129.57,129.13,129.36,31333.0,125.1583,125.5847,125.1583,125.3812,31333.0
2020-11-24 13:05:00,129.33,129.41,129.23,129.37,12367.0,125.3521,125.4297,125.2552,125.3909,12367.0
2020-11-24 13:10:00,129.38,129.43,129.29,129.31,11956.0,125.4006,125.449,125.3133,125.3327,11956.0
2020-11-24 13:15:00,129.38,129.43,129.24,129.27,10417.0,125.4006,125.449,125.2649,125.294,10417.0
2020-11-24 13:20:00,129.25,129.42,129.02,129.38,13395.0,125.2746,125.4393,125.0516,125.4006,13395.0
2020-11-24 13:25:00,129.39,129.4,128.98,128.98,17826.0,125.4103,125.42,125.0129,125.0129,17826.0
2020-11-24 13:30:00,129.0,129.17,128.84,129.07,19941.0,125.0323,125.197,124.8772,125.1001,19941.0
2020-11-24 13:35:00,129.12,129.14,128.93,128.96,9084.0,125.1486,125.168,124.9644,124.9935,9084.0
2020-11-24 13:40:00,128.98,129.53,128.98,129.27,37480.0,125.0129,125.546,125.0129,125.294,37480.0
2020-11-24 13:45:00,129.27,129.38,129.23,129.34,14172.0,125.294,125.4006,125.2552,125.3618,14172.0
2020-11-24 13:50:00,129.32,129.33,129.09,129.11,19973.0,125.3424,125.3521,125.1195,125.1389,19973.0
2020-11-24 13:55:00,129.13,129.25,129.07,129.22,15719.0,125.1583,125.2746,125.1001,125.2455,15719.0
2020-11-24 14:00:00,129.24,129.53,129.23,129.47,17872.0,125.2649,125.546,125.2552,125.4878,17872.0
2020-11-24 14:05:00,129.51,129.63,129.3,129.43,37164.0,125.5266,125.6429,125.323,125.449,37164.0
2020-11-24 14:10:00,129.43,129.83,129.36,129.79,40153.0,125.449,125.8367,125.3812,125.798,40153.0
2020-11-24 14:15:00,129.79,129.93,129.65,129.84,27546.0,125.798,125.9337,125.6623,125.8464,27546.0
2020-11-24 14:20:00,129.83,129.91,129.69,129.86,22186.0,125.8367,125.9143,125.701,125.8658,22186.0
2020-11-24 14:25:00,129.86,129.92,129.73,129.73,29815.0,125.8658,125.924,125.7398,125.7398,29815.0
2020-11-24 14:30:00,129.72,129.76,129.5,129.56,22956.0,125.7301,125.7689,125.5169,125.575,22956.0
2020-11-24 14:35:00,129.55,129.95,129.48,129.8,26626.0,125.5653,125.953,125.4975,125.8077,26626.0
2020-11-24 14:40:00,129.8,130.14,129.76,130.09,52523.0,125.8077,126.1372,125.7689,126.0887,52523.0
2020-11-24 14:45:00,130.11,130.2,129.92,129.97,19445.0,126.1081,126.1954,125.924,125.9724,19445.0
2020-11-24 14:50:00,130.05,130.36,130.05,130.23,19312.0,126.05,126.3504,126.05,126.2244,19312.0
2020-11-24 14:55:00,130.23,130.63,130.17,130.59,33953.0,126.2244,126.6121,126.1663,126.5734,33953.0
2020-11-24 15:00:00,130.61,130.64,130.07,130.25,39107.0,126.5927,126.6218,126.0694,126.2438,39107.0
2020-11-24 15:05:00,130.26,130.56,130.21,130.35,31356.0,126.2535,126.5443,126.205,126.3407,31356.0
2020-11-24 15:10:00,130.34,130.45,130.21,130.42,13679.0,126.331,126.4377,126.205,126.4086,13679.0
2020-11-24 15:15:00,130.42,130.48,130.23,130.27,16574.0,126.4086,126.4667,126.2244,126.2632,16574.0
2020-11-24 15:20:00,130.25,130.31,130.01,130.24,24827.0,126.2438,126.302,126.0112,126.2341,24827.0
2020-11-24 15:25:00,130.25,130.5,130.25,130.44,33196.0,126.2438,126.4861,126.2438,126.428,33196.0
2020-11-24 15:30:00,130.42,130.61,130.41,130.59,74056.0,126.4086,126.5927,126.3989,126.5734,74056.0
2020-11-24 15:35:00,130.57,130.58,130.31,130.4,74491.0,126.554,126.5637,126.302,126.3892,74491.0
2020-11-24 15:40:00,130.42,130.58,130.39,130.39,102934.0,126.4086,126.5637,126.3795,126.3795,102934.0
2020-11-24 15:45:00,130.4,130.75,130.34,130.69,100688.0,126.3892,126.7284,126.331,126.6703,100688.0
2020-11-24 15:50:00,130.68,131.19,130.63,130.96,183115.0,126.6606,127.1549,126.6121,126.932,183115.0
2020-11-24 15:55:00,130.94,131.35,130.87,130.92,226206.0,126.9126,127.31,126.8447,126.8932,226206.0
2020-11-25 09:30:00,129.87,129.9,128.35,129.47,100802.0,125.8755,125.9046,124.4023,125.4878,100802.0
2020-11-25 09:35:00,129.42,129.51,128.51,128.93,34702.0,125.4393,125.5266,124.5573,124.9644,34702.0
2020-11-25 09:40:00,128.97,129.96,128.44,129.94,73288.0,125.0032,125.9627,124.4895,125.9434,73288.0
2020-11-25 09:45:00,129.99,130.25,129.07,129.07,50058.0,125.9918,126.2438,125.1001,125.1001,50058.0
2020-11-25 09:50:00,129.0,129.14,128.4,128.52,25239.0,125.0323,125.168,124.4507,124.567,25239.0
2020-11-25 09:55:00,128.44,128.77,128.12,128.3,27154.0,124.4895,124.8093,124.1793,124.3538,27154.0
2020-11-25 10:00:00,128.31,128.61,128.1,128.16,18119.0,124.3635,124.6543,124.1599,124.2181,18119.0
2020-11-25 10:05:00,128.11,128.69,128.11,128.38,19456.0,124.1696,124.7318,124.1696,124.4313,19456.0
2020-11-25 10:10:00,128.4,128.96,128.35,128.77,23638.0,124.4507,124.9935,124.4023,124.8093,23638.0
2020-11-25 10:15:00,128.73,128.96,128.33,128.41,27108.0,124.7706,124.9935,124.3829,124.4604,27108.0
2020-11-25 10:20:00,128.42,128.57,128.2,128.33,17348.0,124.4701,124.6155,124.2569,124.3829,17348.0
2020-11-25 10:25:00,128.29,128.38,128.05,128.38,19620.0,124.3441,124.4313,124.1115,124.4313,19620.0
2020-11-25 10:30:00,128.44,128.53,128.14,128.42,15797.0,124.4895,124.5767,124.1987,124.4701,15797.0
2020-11-25 10:35:00,128.46,128.58,128.24,128.34,10375.0,124.5089,124.6252,124.2956,124.3926,10375.0
2020-11-25 10:40:00,128.3,128.6,128.23,128.56,8031.0,124.3538,124.6446,124.2859,124.6058,8031.0
2020-11-25 10:45:00,128.54,128.71,128.45,128.45,7768.0,124.5864,124.7512,124.4992,124.4992,7768.0
2020-11-25 10:50:00,128.4,128.58,128.02,128.18,25939.0,124.4507,124.6252,124.0824,124.2375,25939.0
2020-11-25 10:55:00,128.08,128.14,127.76,128.1,30352.0,124.1406,124.1987,123.8304,124.1599,30352.0
2020-11-25 11:00:00,128.11,128.4,128.04,128.13,17687.0,124.1696,124.4507,124.1018,124.189,17687.0
2020-11-25 11:05:00,128.1,128.18,127.88,128.1,15265.0,124.1599,124.2375,123.9467,124.1599,15265.0
2020-11-25 11:10:00,128.1,128.17,127.91,128.13,11794.0,124.1599,124.2278,123.9758,124.189,11794.0
2020-11-25 11:15:00,128.07,128.23,128.0,128.21,16992.0,124.1309,124.2859,124.063,124.2666,16992.0
2020-11-25 11:20:00,128.23,128.62,128.13,128.59,25253.0,124.2859,124.664,124.189,124.6349,25253.0
2020-11-25 11:25:00,128.53,128.76,128.45,128.68,12768.0,124.5767,124.7996,124.4992,124.7221,12768.0
2020-11-25 11:30:00,128.62,128.66,128.42,128.48,14284.0,124.664,124.7027,124.4701,124.5283,14284.0
2020-11-25 11:35:00,128.5,128.66,128.5,128.66,4711.0,124.5476,124.7027,124.5476,124.7027,4711.0
2020-11-25 11:40:00,128.75,128.81,128.48,128.54,6826.0,124.79,124.8481,124.5283,124.5864,6826.0
2020-11-25 11:45:00,128.53,128.83,128.48,128.8,5453.0,124.5767,124.8675,124.5283,124.8384,5453.0
2020-11-25 11:50:00,128.74,128.96,128.72,128.86,11587.0,124.7803,124.9935,124.7609,124.8966,11587.0
2020-11-25 11:55:00,128.95,129.05,128.91,129.0,10109.0,124.9838,125.0807,124.945,125.0323,10109.0
2020-11-25 12:00:00,128.97,129.09,128.93,128.97,8619.0,125.0032,125.1195,124.9644,125.0032,8619.0
2020-11-25 12:05:00,129.01,129.1,128.95,129.03,14373.0,125.042,125.1292,124.9838,125.0613,14373.0
2020-11-25 12:10:00,129.2,129.32,129.15,129.18,7467.0,125.2261,125.3424,125.1776,125.2067,7467.0
2020-11-25 12:15:00,129.21,129.27,129.12,129.27,9437.0,125.2358,125.294,125.1486,125.294,9437.0
2020-11-25 12:20:00,129.27,129.27,129.01,129.24,17881.0,125.294,125.294,125.042,125.2649,17881.0
2020-11-25 12:25:00,129.3,129.33,129.2,129.33,12325.0,125.323,125.3521,125.2261,125.3521,12325.0
2020-11-25 12:30:00,129.31,129.37,129.18,129.23,13819.0,125.3327,125.3909,125.2067,125.2552,13819.0
2020-11-25 12:35:00,129.21,129.22,128.66,128.69,7860.0,125.2358,125.2455,124.7027,124.7318,7860.0
2020-11-25 12:40:00,128.69,129.01,128.69,128.95,8710.0,124.7318,125.042,124.7318,124.9838,8710.0
2020-11-25 12:45:00,128.99,129.06,128.94,129.01,21446.0,125.0226,125.0904,124.9741,125.042,21446.0
2020-11-25 12:50:00,129.02,129.03,128.82,128.84,11183.0,125.0516,125.0613,124.8578,124.8772,11183.0
2020-11-25 12:55:00,128.89,129.01,128.85,129.01,9603.0,124.9256,125.042,124.8869,125.042,9603.0
2020-11-25 13:00:00,129.0,129.31,128.98,129.08,9049.0,125.0323,125.3327,125.0129,125.1098,9049.0
2020-11-25 13:05:00,129.15,129.35,129.15,129.27,7331.0,125.1776,125.3715,125.1776,125.294,7331.0
2020-11-25 13:10:00,129.27,129.48,129.25,129.39,7316.0,125.294,125.4975,125.2746,125.4103,7316.0
2020-11-25 13:15:00,129.42,129.42,128.97,128.97,14899.0,125.4393,125.4393,125.0032,125.0032,14899.0
2020-11-25 13:20:00,129.06,129.14,128.99,129.12,4629.0,125.0904,125.168,125.0226,125.1486,4629.0
2020-11-25 13:25:00,129.11,129.16,128.9,128.93,6753.0,125.1389,125.1873,124.9353,124.9644,6753.0
2020-11-25 13:30:00,128.98,129.23,128.89,129.19,31443.0,125.0129,125.2552,124.9256,125.2164,31443.0
2020-11-25 13:35:00,129.16,129.26,129.15,129.16,4694.0,125.1873,125.2843,125.1776,125.1873,4694.0
2020-11-25 13:40:00,129.19,129.19,128.99,129.05,7369.0,125.2164,125.2164,125.0226,125.0807,7369.0
2020-11-25 13:45:00,129.01,129.11,128.96,129.03,8932.0,125.042,125.1389,124.9935,125.0613,8932.0
2020-11-25 13:50:00,129.02,129.09,128.96,129.09,12575.0,125.0516,125.1195,124.9935,125.1195,12575.0
2020-11-25 13:55:00,129.16,129.16,128.95,128.97,4215.0,125.1873,125.1873,124.9838,125.0032,4215.0
2020-11-25 14:00:00,128.94,128.96,128.71,128.71,3951.0,124.9741,124.9935,124.7512,124.7512,3951.0
2020-11-25 14:05:00,128.74,128.8,128.47,128.6,6349.0,124.7803,124.8384,124.5186,124.6446,6349.0
2020-11-25 14:10:00,128.58,128.58,128.44,128.49,19441.0,124.6252,124.6252,124.4895,124.5379,19441.0
2020-11-25 14:15:00,128.47,128.67,128.47,128.5,5500.0,124.5186,124.7124,124.5186,124.5476,5500.0
2020-11-25 14:20:00,128.55,128.61,128.47,128.61,10826.0,124.5961,124.6543,124.5186,124.6543,10826.0
2020-11-25 14:25:00,128.55,128.67,128.51,128.52,8264.0,124.5961,124.7124,124.5573,124.567,8264.0
2020-11-25 14:30:00,128.58,128.65,128.48,128.51,5239.0,124.6252,124.693,124.5283,124.5573,5239.0
2020-11-25 14:35:00,128.49,128.66,128.47,128.58,5773.0,124.5379,124.7027,124.5186,124.6252,5773.0
2020-11-25 14:40:00,128.62,128.81,128.58,128.8,13340.0,124.664,124.8481,124.6252,124.8384,13340.0
2020-11-25 14:45:00,128.78,128.83,128.69,128.75,14707.0,124.819,124.8675,124.7318,124.79,14707.0
2020-11-25 14:50:00,128.75,128.8,128.65,128.72,24538.0,124.79,124.8384,124.693,124.7609,24538.0
2020-11-25 14:55:00,128.74,128.82,128.72,128.75,15859.0,124.7803,124.8578,124.7609,124.79,15859.0
2020-11-25 15:00:00,128.76,128.94,128.75,128.86,7557.0,124.7996,124.9741,124.79,124.8966,7557.0
2020-11-25 15:05:00,128.83,128.96,128.78,128.96,5209.0,124.8675,124.9935,124.819,124.9935,5209.0
2020-11-25 15:10:00,128.94,129.17,128.93,129.09,7877.0,124.9741,125.197,124.9644,125.1195,7877.0
2020-11-25 15:15:00,129.11,129.11,128.96,128.96,4800.0,125.1389,125.1389,124.9935,124.9935,4800.0
2020-11-25 15:20:00,128.92,129.02,128.86,128.97,8619.0,124.9547,125.0516,124.8966,125.0032,8619.0
2020-11-25 15:25:00,128.86,129.0,128.86,128.93,10781.0,124.8966,125.0323,124.8966,124.9644,10781.0
2020-11-25 15:30:00,128.88,128.88,128.49,128.54,8474.0,124.916,124.916,124.5379,124.5864,8474.0
2020-11-25 15:35:00,128.56,128.69,128.49,128.62,21354.0,124.6058,124.7318,124.5379,124.664,21354.0
2020-11-25 15:40:00,128.66,128.91,128.62,128.91,19739.0,124.7027,124.945,124.664,124.945,19739.0
2020-11-25 15:45:00,128.91,129.08,128.83,128.87,31151.0,124.945,125.1098,124.8675,124.9063,31151.0
2020-11-25 15:50:00,128.92,129.35,128.87,129.22,57558.0,124.9547,125.3715,124.9063,125.2455,57558.0
2020-11-25 15:55:00,129.21,129.27,129.06,129.21,115482.0,125.2358,125.294,125.0904,125.2358,115482.0
2020-11-27 09:30:00,127.8,130.74,127.8,129.93,112341.0,123.8692,126.7187,123.8692,125.9337,112341.0
2020-11-27 09:35:00,129.87,130.24,129.58,129.92,15142.0,125.8755,126.2341,125.5944,125.924,15142.0
2020-11-27 09:40:00,129.95,130.13,129.31,129.53,12286.0,125.953,126.1275,125.3327,125.546,12286.0
2020-11-27 09:45:00,129.46,130.0,129.18,129.49,24090.0,125.4781,126.0015,125.2067,125.5072,24090.0
2020-11-27 09:50:00,129.53,130.0,129.51,129.55,41332.0,125.546,126.0015,125.5266,125.5653,41332.0
2020-11-27 09:55:00,129.56,130.08,129.42,129.66,29342.0,125.575,126.079,125.4393,125.672,29342.0
2020-11-27 10:00:00,129.58,129.9,129.31,129.47,27455.0,125.5944,125.9046,125.3327,125.4878,27455.0
2020-11-27 10:05:00,129.46,129.84,129.41,129.64,9591.0,125.4781,125.8464,125.4297,125.6526,9591.0
2020-11-27 10:10:00,129.67,129.85,129.45,129.81,10100.0,125.6817,125.8561,125.4684,125.8173,10100.0
2020-11-27 10:15:00,129.81,129.83,129.08,129.15,8949.0,125.8173,125.8367,125.1098,125.1776,8949.0
2020-11-27 10:20:00,129.15,129.4,128.76,129.26,19432.0,125.1776,125.42,124.7996,125.2843,19432.0
2020-11-27 10:25:00,129.21,129.3,129.0,129.2,12109.0,125.2358,125.323,125.0323,125.2261,12109.0
2020-11-27 10:30:00,129.2,129.23,128.97,129.22,7249.0,125.2261,125.2552,125.0032,125.2455,7249.0
2020-11-27 10:35:00,129.23,129.3,128.96,128.96,14640.0,125.2552,125.323,124.9935,124.9935,14640.0
2020-11-27 10:40:00,128.96,129.13,128.71,128.86,10348.0,124.9935,125.1583,124.7512,124.8966,10348.0
2020-11-27 10:45:00,128.85,129.01,128.71,128.91,11272.0,124.8869,125.042,124.7512,124.945,11272.0
2020-11-27 10:50:00,128.95,129.08,128.82,128.91,28687.0,124.9838,125.1098,124.8578,124.945,28687.0
2020-11-27 10:55:00,128.97,129.04,128.78,128.78,10113.0,125.0032,125.071,124.819,124.819,10113.0
2020-11-27 11:00:00,128.78,128.87,128.35,128.41,19032.0,124.819,124.9063,124.4023,124.4604,19032.0
2020-11-27 11:05:00,128.36,128.55,128.15,128.32,8800.0,124.4119,124.5961,124.2084,124.3732,8800.0
2020-11-27 11:10:00,128.36,128.51,128.27,128.29,17420.0,124.4119,124.5573,124.3247,124.3441,17420.0
2020-11-27 11:15:00,128.3,128.3,127.94,128.15,20871.0,124.3538,124.3538,124.0049,124.2084,20871.0
2020-11-27 11:20:00,128.15,128.17,127.69,127.75,15251.0,124.2084,124.2278,123.7626,123.8207,15251.0
2020-11-27 11:25:00,127.75,127.77,127.44,127.69,22819.0,123.8207,123.8401,123.5202,123.7626,22819.0
2020-11-27 11:30:00,127.75,127.82,127.53,127.53,17549.0,123.8207,123.8886,123.6075,123.6075,17549.0
2020-11-27 11:35:00,127.7,127.71,127.2,127.68,14334.0,123.7722,123.7819,123.2876,123.7529,14334.0
2020-11-27 11:40:00,127.74,127.76,127.61,127.66,15060.0,123.811,123.8304,123.685,123.7335,15060.0
2020-11-27 11:45:00,127.68,127.84,127.61,127.7,26604.0,123.7529,123.9079,123.685,123.7722,26604.0
2020-11-27 11:50:00,127.7,128.03,127.67,127.75,14713.0,123.7722,124.0921,123.7432,123.8207,14713.0
2020-11-27 11:55:00,127.73,128.07,127.68,127.99,10520.0,123.8013,124.1309,123.7529,124.0533,10520.0
2020-11-27 12:00:00,128.02,128.2,127.94,127.94,4181.0,124.0824,124.2569,124.0049,124.0049,4181.0
2020-11-27 12:05:00,127.93,128.06,127.7,127.8,6722.0,123.9952,124.1212,123.7722,123.8692,6722.0
2020-11-27 12:10:00,127.81,127.9,127.7,127.9,8085.0,123.8789,123.9661,123.7722,123.9661,8085.0
2020-11-27 12:15:00,127.98,128.06,127.94,127.94,6072.0,124.0436,124.1212,124.0049,124.0049,6072.0
2020-11-27 12:20:00,127.94,128.06,127.7,127.93,9233.0,124.0049,124.1212,123.7722,123.9952,9233.0
2020-11-27 12:25:00,127.97,127.98,127.7,127.73,8207.0,124.0339,124.0436,123.7722,123.8013,8207.0
2020-11-27 12:30:00,127.7,127.88,127.7,127.78,17942.0,123.7722,123.9467,123.7722,123.8498,17942.0
2020-11-27 12:35:00,127.79,127.91,127.69,127.89,10509.0,123.8595,123.9758,123.7626,123.9564,10509.0
2020-11-27 12:40:00,127.91,127.99,127.81,127.96,12856.0,123.9758,124.0533,123.8789,124.0243,12856.0
2020-11-27 12:45:00,127.99,128.04,127.68,127.71,14112.0,124.0533,124.1018,123.7529,123.7819,14112.0
2020-11-27 12:50:00,127.77,127.97,127.67,127.81,29116.0,123.8401,124.0339,123.7432,123.8789,29116.0
2020-11-27 12:55:00,127.84,128.35,127.84,128.35,48566.0,123.9079,124.4023,123.9079,124.4023,48566.0
2020-11-30 09:30:00,127.5,128.15,127.0,127.46,90409.0,123.5784,124.2084,123.0938,123.5396,90409.0
2020-11-30 09:35:00,127.45,128.25,127.45,128.05,23272.0,123.5299,124.3053,123.5299,124.1115,23272.0
2020-11-30 09:40:00,128.06,128.31,127.95,128.0,11891.0,124.1212,124.3635,124.0146,124.063,11891.0
2020-11-30 09:45:00,127.95,128.27,127.68,127.77,16116.0,124.0146,124.3247,123.7529,123.8401,16116.0
2020-11-30 09:50:00,127.67,127.84,127.39,127.84,32476.0,123.7432,123.9079,123.4718,123.9079,32476.0
2020-11-30 09:55:00,127.73,127.79,127.42,127.59,16442.0,123.8013,123.8595,123.5009,123.6656,16442.0
2020-11-30 10:00:00,127.63,127.8,127.2,127.27,27176.0,123.7044,123.8692,123.2876,123.3555,27176.0
2020-11-30 10:05:00,127.14,127.76,127.14,127.42,31361.0,123.2295,123.8304,123.2295,123.5009,31361.0
2020-11-30 10:10:00,127.52,127.98,127.29,127.3,37840.0,123.5978,124.0436,123.3749,123.3846,37840.0
2020-11-30 10:15:00,127.22,127.5,126.58,126.66,25015.0,123.307,123.5784,122.6867,122.7642,25015.0
2020-11-30 10:20:00,126.68,126.76,126.39,126.39,12493.0,122.7836,122.8612,122.5025,122.5025,12493.0
2020-11-30 10:25:00,126.4,126.54,126.14,126.24,15577.0,122.5122,122.6479,122.2602,122.3572,15577.0
2020-11-30 10:30:00,126.35,126.42,125.84,125.84,24088.0,122.4638,122.5316,121.9695,121.9695,24088.0
2020-11-30 10:35:00,125.79,125.9,125.26,125.38,15845.0,121.921,122.0276,121.4073,121.5236,15845.0
2020-11-30 10:40:00,125.31,125.4,124.88,125.11,25302.0,121.4558,121.543,121.039,121.2619,25302.0
2020-11-30 10:45:00,125.03,125.96,124.99,125.87,24490.0,121.1844,122.0858,121.1456,121.9985,24490.0
2020-11-30 10:50:00,125.98,126.2,125.87,126.18,13288.0,122.1052,122.3184,121.9985,122.299,13288.0
2020-11-30 10:55:00,126.35,126.48,126.19,126.29,12539.0,122.4638,122.5898,122.3087,122.4056,12539.0
2020-11-30 11:00:00,126.31,126.4,125.99,126.18,18767.0,122.425,122.5122,122.1148,122.299,18767.0
2020-11-30 11:05:00,126.15,126.5,126.13,126.24,14490.0,122.2699,122.6092,122.2505,122.3572,14490.0
2020-11-30 11:10:00,126.28,126.49,126.15,126.22,13755.0,122.3959,122.5995,122.2699,122.3378,13755.0
2020-11-30 11:15:00,126.26,126.31,125.93,125.99,11617.0,122.3765,122.425,122.0567,122.1148,11617.0
2020-11-30 11:20:00,125.99,126.12,125.92,126.07,5404.0,122.1148,122.2408,122.047,122.1924,5404.0
2020-11-30 11:25:00,126.01,126.14,125.94,126.02,12366.0,122.1342,122.2602,122.0664,122.1439,12366.0
2020-11-30 11:30:00,125.96,126.19,125.78,125.85,17427.0,122.0858,122.3087,121.9113,121.9791,17427.0
2020-11-30 11:35:00,125.95,126.24,125.93,126.2,13133.0,122.0761,122.3572,122.0567,122.3184,13133.0
2020-11-30 11:40:00,126.21,126.22,125.98,126.09,4420.0,122.3281,122.3378,122.1052,122.2118,4420.0
2020-11-30 11:45:00,126.03,126.54,126.01,126.54,15779.0,122.1536,122.6479,122.1342,122.6479,15779.0
2020-11-30 11:50:00,126.52,126.65,126.22,126.26,12133.0,122.6285,122.7545,122.3378,122.3765,12133.0
2020-11-30 11:55:00,126.29,126.78,126.25,126.4,5787.0,122.4056,122.8805,122.3668,122.5122,5787.0
2020-11-30 12:00:00,126.41,126.46,126.2,126.22,4493.0,122.5219,122.5704,122.3184,122.3378,4493.0
2020-11-30 12:05:00,126.18,126.32,126.14,126.32,4409.0,122.299,122.4347,122.2602,122.4347,4409.0
2020-11-30 12:10:00,126.28,126.48,126.26,126.48,4216.0,122.3959,122.5898,122.3765,122.5898,4216.0
2020-11-30 12:15:00,126.45,126.45,126.18,126.19,3608.0,122.5607,122.5607,122.299,122.3087,3608.0
2020-11-30 12:20:00,126.11,126.39,125.97,126.31,6919.0,122.2312,122.5025,122.0955,122.425,6919.0
2020-11-30 12:25:00,126.28,126.42,126.27,126.4,7218.0,122.3959,122.5316,122.3862,122.5122,7218.0
2020-11-30 12:30:00,126.36,126.41,126.27,126.31,1999.0,122.4735,122.5219,122.3862,122.425,1999.0
2020-11-30 12:35:00,126.24,126.43,126.09,126.37,8838.0,122.3572,122.5413,122.2118,122.4832,8838.0
2020-11-30 12:40:00,126.34,126.34,126.09,126.18,5740.0,122.4541,122.4541,122.2118,122.299,5740.0
2020-11-30 12:45:00,126.2,126.3,126.15,126.29,3321.0,122.3184,122.4153,122.2699,122.4056,3321.0
2020-11-30 12:50:00,126.26,126.37,126.1,126.23,6892.0,122.3765,122.4832,122.2215,122.3475,6892.0
2020-11-30 12:55:00,126.16,126.42,126.16,126.4,5180.0,122.2796,122.5316,122.2796,122.5122,5180.0
2020-11-30 13:00:00,126.35,126.37,126.16,126.16,3545.0,122.4638,122.4832,122.2796,122.2796,3545.0
2020-11-30 13:05:00,126.28,126.43,126.19,126.19,16558.0,122.3959,122.5413,122.3087,122.3087,16558.0
2020-11-30 13:10:00,126.23,126.27,126.15,126.15,1943.0,122.3475,122.3862,122.2699,122.2699,1943.0
2020-11-30 13:15:00,126.16,126.23,126.14,126.22,4950.0,122.2796,122.3475,122.2602,122.3378,4950.0
2020-11-30 13:20:00,126.17,126.35,126.13,126.17,11328.0,122.2893,122.4638,122.2505,122.2893,11328.0
2020-11-30 13:25:00,126.21,126.32,126.18,126.28,10369.0,122.3281,122.4347,122.299,122.3959,10369.0
2020-11-30 13:30:00,126.22,126.24,126.08,126.08,4691.0,122.3378,122.3572,122.2021,122.2021,4691.0
2020-11-30 13:35:00,126.11,126.43,126.09,126.43,12864.0,122.2312,122.5413,122.2118,122.5413,12864.0
2020-11-30 13:40:00,126.43,126.57,126.4,126.48,9555.0,122.5413,122.677,122.5122,122.5898,9555.0
2020-11-30 13:45:00,126.48,126.7,126.48,126.66,6978.0,122.5898,122.803,122.5898,122.7642,6978.0
2020-11-30 13:50:00,126.67,126.71,126.52,126.58,6924.0,122.7739,122.8127,122.6285,122.6867,6924.0
2020-11-30 13:55:00,126.49,126.58,126.44,126.49,3129.0,122.5995,122.6867,122.551,122.5995,3129.0
2020-11-30 14:00:00,126.53,126.53,126.2,126.29,8502.0,122.6382,122.6382,122.3184,122.4056,8502.0
2020-11-30 14:05:00,126.29,126.57,126.25,126.47,9844.0,122.4056,122.677,122.3668,122.5801,9844.0
2020-11-30 14:10:00,126.48,126.69,126.41,126.69,5355.0,122.5898,122.7933,122.5219,122.7933,5355.0
2020-11-30 14:15:00,126.7,126.9,126.69,126.76,8290.0,122.803,122.9969,122.7933,122.8612,8290.0
2020-11-30 14:20:00,126.68,126.68,126.47,126.47,6695.0,122.7836,122.7836,122.5801,122.5801,6695.0
2020-11-30 14:25:00,126.47,126.68,126.37,126.48,7366.0,122.5801,122.7836,122.4832,122.5898,7366.0
2020-11-30 14:30:00,126.49,126.61,126.33,126.33,6930.0,122.5995,122.7158,122.4444,122.4444,6930.0
2020-11-30 14:35:00,126.35,126.49,126.3,126.36,5021.0,122.4638,122.5995,122.4153,122.4735,5021.0
2020-11-30 14:40:00,126.37,126.43,126.12,126.2,19287.0,122.4832,122.5413,122.2408,122.3184,19287.0
2020-11-30 14:45:00,126.2,126.25,125.97,126.11,15355.0,122.3184,122.3668,122.0955,122.2312,15355.0
2020-11-30 14:50:00,126.13,126.35,126.02,126.19,7122.0,122.2505,122.4638,122.1439,122.3087,7122.0
2020-11-30 14:55:00,126.12,127.03,126.12,127.0,14606.0,122.2408,123.1229,122.2408,123.0938,14606.0
2020-11-30 15:00:00,127.0,127.3,126.93,127.03,17016.0,123.0938,123.3846,123.0259,123.1229,17016.0
2020-11-30 15:05:00,127.03,127.28,126.99,127.04,11963.0,123.1229,123.3652,123.0841,123.1325,11963.0
2020-11-30 15:10:00,127.02,127.15,126.8,127.15,13015.0,123.1132,123.2392,122.8999,123.2392,13015.0
2020-11-30 15:15:00,127.19,127.52,127.13,127.5,15589.0,123.2779,123.5978,123.2198,123.5784,15589.0
2020-11-30 15:20:00,127.48,127.53,127.33,127.51,13884.0,123.559,123.6075,123.4136,123.5881,13884.0
2020-11-30 15:25:00,127.5,127.5,127.01,127.04,13193.0,123.5784,123.5784,123.1035,123.1325,13193.0
2020-11-30 15:30:00,127.03,127.49,127.03,127.22,27200.0,123.1229,123.5687,123.1229,123.307,27200.0
2020-11-30 15:35:00,127.19,127.23,126.75,126.95,18039.0,123.2779,123.3167,122.8515,123.0453,18039.0
2020-11-30 15:40:00,126.95,126.95,126.71,126.76,11046.0,123.0453,123.0453,122.8127,122.8612,11046.0
2020-11-30 15:45:00,126.74,127.0,126.65,126.83,25177.0,122.8418,123.0938,122.7545,122.929,25177.0
2020-11-30 15:50:00,126.77,127.23,126.69,127.05,55974.0,122.8709,123.3167,122.7933,123.1422,55974.0
2020-11-30 15:55:00,127.09,127.15,126.63,126.98,101156.0,123.181,123.2392,122.7352,123.0744,101156.0
2020-12-01 09:30:00,129.5,129.67,128.15,128.45,51803.0,125.5169,125.6817,124.2084,124.4992,51803.0
2020-12-01 09:35:00,128.16,129.07,127.86,128.93,31329.0,124.2181,125.1001,123.9273,124.9644,31329.0
2020-12-01 09:40:00,128.96,129.26,128.4,128.73,30015.0,124.9935,125.2843,124.4507,124.7706,30015.0
2020-12-01 09:45:00,128.74,128.93,128.15,128.55,24478.0,124.7803,124.9644,124.2084,124.5961,24478.0
2020-12-01 09:50:00,128.42,128.59,127.67,128.09,26415.0,124.4701,124.6349,123.7432,124.1503,26415.0
2020-12-01 09:55:00,128.05,128.54,127.9,128.49,11196.0,124.1115,124.5864,123.9661,124.5379,11196.0
2020-12-01 10:00:00,128.71,128.85,128.24,128.85,6540.0,124.7512,124.8869,124.2956,124.8869,6540.0
2020-12-01 10:05:00,128.73,128.77,128.11,128.14,12649.0,124.7706,124.8093,124.1696,124.1987,12649.0
2020-12-01 10:10:00,128.13,128.41,128.12,128.4,7400.0,124.189,124.4604,124.1793,124.4507,7400.0
2020-12-01 10:15:00,128.42,128.63,128.26,128.62,7325.0,124.4701,124.6736,124.315,124.664,7325.0
2020-12-01 10:20:00,128.59,129.0,128.46,129.0,13607.0,124.6349,125.0323,124.5089,125.0323,13607.0
2020-12-01 10:25:00,129.05,129.05,128.72,128.88,9415.0,125.0807,125.0807,124.7609,124.916,9415.0
2020-12-01 10:30:00,128.85,129.2,128.58,128.68,10551.0,124.8869,125.2261,124.6252,124.7221,10551.0
2020-12-01 10:35:00,128.6,128.7,128.36,128.49,12337.0,124.6446,124.7415,124.4119,124.5379,12337.0
2020-12-01 10:40:00,128.46,128.68,128.25,128.52,7236.0,124.5089,124.7221,124.3053,124.567,7236.0
2020-12-01 10:45:00,128.51,128.95,128.51,128.88,14954.0,124.5573,124.9838,124.5573,124.916,14954.0
2020-12-01 10:50:00,128.97,129.23,128.73,128.76,12591.0,125.0032,125.2552,124.7706,124.7996,12591.0
2020-12-01 10:55:00,128.77,129.11,128.77,129.05,10159.0,124.8093,125.1389,124.8093,125.0807,10159.0
2020-12-01 11:00:00,129.09,129.2,128.73,129.07,10073.0,125.1195,125.2261,124.7706,125.1001,10073.0
2020-12-01 11:05:00,129.11,129.21,128.88,129.1,10272.0,125.1389,125.2358,124.916,125.1292,10272.0
2020-12-01 11:10:00,129.06,129.14,128.69,128.89,9576.0,125.0904,125.168,124.7318,124.9256,9576.0
2020-12-01 11:15:00,128.84,129.14,128.76,129.13,3410.0,124.8772,125.168,124.7996,125.1583,3410.0
2020-12-01 11:20:00,129.19,129.19,128.86,128.95,6704.0,125.2164,125.2164,124.8966,124.9838,6704.0
2020-12-01 11:25:00,128.87,129.18,128.78,129.09,7816.0,124.9063,125.2067,124.819,125.1195,7816.0
2020-12-01 11:30:00,129.06,129.18,128.67,128.94,10738.0,125.0904,125.2067,124.7124,124.9741,10738.0
2020-12-01 11:35:00,128.9,129.0,128.4,128.78,13962.0,124.9353,125.0323,124.4507,124.819,13962.0
2020-12-01 11:40:00,128.78,128.91,128.71,128.77,9474.0,124.819,124.945,124.7512,124.8093,9474.0
2020-12-01 11:45:00,128.78,128.87,128.6,128.61,8843.0,124.819,124.9063,124.6446,124.6543,8843.0
2020-12-01 11:50:00,128.59,128.68,128.36,128.36,17531.0,124.6349,124.7221,124.4119,124.4119,17531.0
2020-12-01 11:55:00,128.4,128.7,128.32,128.48,8692.0,124.4507,124.7415,124.3732,124.5283,8692.0
2020-12-01 12:00:00,128.48,128.86,128.38,128.38,41322.0,124.5283,124.8966,124.4313,124.4313,41322.0
2020-12-01 12:05:00,128.39,128.49,128.3,128.39,13076.0,124.441,124.5379,124.3538,124.441,13076.0
2020-12-01 12:10:00,128.33,128.33,128.06,128.2,18676.0,124.3829,124.3829,124.1212,124.2569,18676.0
2020-12-01 12:15:00,128.23,128.51,128.19,128.32,10774.0,124.2859,124.5573,124.2472,124.3732,10774.0
2020-12-01 12:20:00,128.33,128.61,128.23,128.54,15631.0,124.3829,124.6543,124.2859,124.5864,15631.0
2020-12-01 12:25:00,128.57,128.81,128.39,128.8,8291.0,124.6155,124.8481,124.441,124.8384,8291.0
2020-12-01 12:30:00,128.81,128.93,128.73,128.75,6215.0,124.8481,124.9644,124.7706,124.79,6215.0
2020-12-01 12:35:00,128.75,128.93,128.62,128.76,6323.0,124.79,124.9644,124.664,124.7996,6323.0
2020-12-01 12:40:00,128.68,128.92,128.67,128.91,5115.0,124.7221,124.9547,124.7124,124.945,5115.0
2020-12-01 12:45:00,128.86,128.99,128.8,128.87,8504.0,124.8966,125.0226,124.8384,124.9063,8504.0
2020-12-01 12:50:00,128.86,128.89,128.76,128.83,6752.0,124.8966,124.9256,124.7996,124.8675,6752.0
2020-12-01 12:55:00,128.87,128.91,128.72,128.77,6087.0,124.9063,124.945,124.7609,124.8093,6087.0
2020-12-01 13:00:00,128.8,128.83,128.6,128.77,7761.0,124.8384,124.8675,124.6446,124.8093,7761.0
2020-12-01 13:05:00,128.82,128.94,128.73,128.9,7986.0,124.8578,124.9741,124.7706,124.9353,7986.0
2020-12-01 13:10:00,128.83,128.85,128.57,128.84,5513.0,124.8675,124.8869,124.6155,124.8772,5513.0
2020-12-01 13:15:00,128.81,128.86,128.71,128.79,7242.0,124.8481,124.8966,124.7512,124.8287,7242.0
2020-12-01 13:20:00,128.83,129.0,128.82,129.0,6772.0,124.8675,125.0323,124.8578,125.0323,6772.0
2020-12-01 13:25:00,128.95,128.98,128.6,128.66,8781.0,124.9838,125.0129,124.6446,124.7027,8781.0
2020-12-01 13:30:00,128.71,128.73,128.53,128.69,8280.0,124.7512,124.7706,124.5767,124.7318,8280.0
2020-12-01 13:35:00,128.69,128.94,128.62,128.87,10192.0,124.7318,124.9741,124.664,124.9063,10192.0
2020-12-01 13:40:00,128.82,128.92,128.75,128.91,2851.0,124.8578,124.9547,124.79,124.945,2851.0
2020-12-01 13:45:00,128.92,128.93,128.79,128.79,5782.0,124.9547,124.9644,124.8287,124.8287,5782.0
2020-12-01 13:50:00,128.78,128.93,128.77,128.93,3895.0,124.819,124.9644,124.8093,124.9644,3895.0
2020-12-01 13:55:00,128.96,129.04,128.87,129.0,8215.0,124.9935,125.071,124.9063,125.0323,8215.0
2020-12-01 14:00:00,129.09,129.1,128.98,129.0,3586.0,125.1195,125.1292,125.0129,125.0323,3586.0
2020-12-01 14:05:00,129.0,129.06,128.87,128.99,6726.0,125.0323,125.0904,124.9063,125.0226,6726.0
2020-12-01 14:10:00,129.01,129.15,128.93,129.09,3433.0,125.042,125.1776,124.9644,125.1195,3433.0
2020-12-01 14:15:00,129.14,129.25,129.09,129.13,12728.0,125.168,125.2746,125.1195,125.1583,12728.0
2020-12-01 14:20:00,129.12,129.41,129.12,129.22,41890.0,125.1486,125.4297,125.1486,125.2455,41890.0
2020-12-01 14:25:00,129.22,129.44,129.22,129.41,3300.0,125.2455,125.4587,125.2455,125.4297,3300.0
2020-12-01 14:30:00,129.4,129.43,129.15,129.21,7386.0,125.42,125.449,125.1776,125.2358,7386.0
2020-12-01 14:35:00,129.21,129.34,129.17,129.28,4027.0,125.2358,125.3618,125.197,125.3037,4027.0
2020-12-01 14:40:00,129.31,129.59,129.31,129.43,9083.0,125.3327,125.6041,125.3327,125.449,9083.0
2020-12-01 14:45:00,129.42,129.57,129.33,129.47,7260.0,125.4393,125.5847,125.3521,125.4878,7260.0
2020-12-01 14:50:00,129.5,129.5,129.13,129.2,6130.0,125.5169,125.5169,125.1583,125.2261,6130.0
2020-12-01 14:55:00,129.19,129.27,129.08,129.08,6190.0,125.2164,125.294,125.1098,125.1098,6190.0
2020-12-01 15:00:00,129.09,129.1,128.72,128.72,10628.0,125.1195,125.1292,124.7609,124.7609,10628.0
2020-12-01 15:05:00,128.68,128.68,128.31,128.65,13814.0,124.7221,124.7221,124.3635,124.693,13814.0
2020-12-01 15:10:00,128.62,128.9,128.54,128.81,9569.0,124.664,124.9353,124.5864,124.8481,9569.0
2020-12-01 15:15:00,128.78,128.91,128.72,128.8,11385.0,124.819,124.945,124.7609,124.8384,11385.0
2020-12-01 15:20:00,128.81,129.02,128.77,128.95,11596.0,124.8481,125.0516,124.8093,124.9838,11596.0
2020-12-01 15:25:00,128.92,129.03,128.86,129.0,9641.0,124.9547,125.0613,124.8966,125.0323,9641.0
2020-12-01 15:30:00,129.05,129.24,129.05,129.13,12212.0,125.0807,125.2649,125.0807,125.1583,12212.0
2020-12-01 15:35:00,129.09,129.12,128.85,128.93,21945.0,125.1195,125.1486,124.8869,124.9644,21945.0
2020-12-01 15:40:00,128.99,128.99,128.53,128.61,17088.0,125.0226,125.0226,124.5767,124.6543,17088.0
2020-12-01 15:45:00,128.66,128.92,128.62,128.88,18972.0,124.7027,124.9547,124.664,124.916,18972.0
2020-12-01 15:50:00,128.85,128.99,128.68,128.92,35265.0,124.8869,125.0226,124.7221,124.9547,35265.0
2020-12-01 15:55:00,128.86,128.88,128.47,128.52,64649.0,124.8966,124.916,124.5186,124.567,64649.0
2020-12-02 09:30:00,128.11,129.11,127.68,128.15,63045.0,124.1696,125.1389,123.7529,124.2084,63045.0
2020-12-02 09:35:00,128.24,128.68,128.04,128.61,22508.0,124.2956,124.7221,124.1018,124.6543,22508.0
2020-12-02 09:40:00,128.53,128.98,128.0,128.2,19997.0,124.5767,125.0129,124.063,124.2569,19997.0
2020-12-02 09:45:00,128.01,128.29,127.98,128.09,34262.0,124.0727,124.3441,124.0436,124.1503,34262.0
2020-12-02 09:50:00,128.01,128.65,128.0,128.43,10749.0,124.0727,124.693,124.063,124.4798,10749.0
2020-12-02 09:55:00,128.48,129.12,128.48,129.07,32381.0,124.5283,125.1486,124.5283,125.1001,32381.0
2020-12-02 10:00:00,129.24,129.71,128.9,129.71,18077.0,125.2649,125.7204,124.9353,125.7204,18077.0
2020-12-02 10:05:00,129.59,129.71,128.9,128.91,16992.0,125.6041,125.7204,124.9353,124.945,16992.0
2020-12-02 10:10:00,128.96,129.13,128.83,128.83,20693.0,124.9935,125.1583,124.8675,124.8675,20693.0
2020-12-02 10:15:00,128.92,129.13,128.92,129.0,8096.0,124.9547,125.1583,124.9547,125.0323,8096.0
2020-12-02 10:20:00,128.99,129.19,128.88,128.99,17046.0,125.0226,125.2164,124.916,125.0226,17046.0
2020-12-02 10:25:00,128.99,129.78,128.87,129.67,31225.0,125.0226,125.7883,124.9063,125.6817,31225.0
2020-12-02 10:30:00,129.74,129.88,129.63,129.66,14091.0,125.7495,125.8852,125.6429,125.672,14091.0
2020-12-02 10:35:00,129.66,129.89,129.58,129.89,20811.0,125.672,125.8949,125.5944,125.8949,20811.0
2020-12-02 10:40:00,129.82,129.94,129.57,129.89,7059.0,125.827,125.9434,125.5847,125.8949,7059.0
2020-12-02 10:45:00,129.84,129.95,129.63,129.8,17325.0,125.8464,125.953,125.6429,125.8077,17325.0
2020-12-02 10:50:00,129.8,130.25,129.75,129.92,29115.0,125.8077,126.2438,125.7592,125.924,29115.0
2020-12-02 10:55:00,129.91,130.32,129.9,130.13,22005.0,125.9143,126.3117,125.9046,126.1275,22005.0
2020-12-02 11:00:00,130.18,130.54,130.1,130.54,19438.0,126.176,126.5249,126.0984,126.5249,19438.0
2020-12-02 11:05:00,130.58,130.64,130.28,130.33,27101.0,126.5637,126.6218,126.2729,126.3214,27101.0
2020-12-02 11:10:00,130.33,130.44,130.05,130.3,30396.0,126.3214,126.428,126.05,126.2923,30396.0
2020-12-02 11:15:00,130.26,130.27,129.84,129.86,29518.0,126.2535,126.2632,125.8464,125.8658,29518.0
2020-12-02 11:20:00,129.9,129.92,129.62,129.62,17068.0,125.9046,125.924,125.6332,125.6332,17068.0
2020-12-02 11:25:00,129.55,129.75,129.55,129.64,4138.0,125.5653,125.7592,125.5653,125.6526,4138.0
2020-12-02 11:30:00,129.63,129.76,129.39,129.47,8869.0,125.6429,125.7689,125.4103,125.4878,8869.0
2020-12-02 11:35:00,129.46,129.6,129.37,129.49,12141.0,125.4781,125.6138,125.3909,125.5072,12141.0
2020-12-02 11:40:00,129.48,129.8,129.44,129.7,5672.0,125.4975,125.8077,125.4587,125.7107,5672.0
2020-12-02 11:45:00,129.63,129.91,129.63,129.89,8188.0,125.6429,125.9143,125.6429,125.8949,8188.0
2020-12-02 11:50:00,129.8,129.96,129.78,129.91,4991.0,125.8077,125.9627,125.7883,125.9143,4991.0
2020-12-02 11:55:00,129.91,129.91,129.55,129.77,6781.0,125.9143,125.9143,125.5653,125.7786,6781.0
2020-12-02 12:00:00,129.75,129.75,129.48,129.5,2100.0,125.7592,125.7592,125.4975,125.5169,2100.0
2020-12-02 12:05:00,129.5,129.57,129.4,129.56,4665.0,125.5169,125.5847,125.42,125.575,4665.0
2020-12-02 12:10:00,129.56,129.63,129.42,129.55,6796.0,125.575,125.6429,125.4393,125.5653,6796.0
2020-12-02 12:15:00,129.55,129.74,129.54,129.65,5827.0,125.5653,125.7495,125.5557,125.6623,5827.0
2020-12-02 12:20:00,129.67,129.74,129.65,129.66,2500.0,125.6817,125.7495,125.6623,125.672,2500.0
2020-12-02 12:25:00,129.68,129.71,129.58,129.66,4342.0,125.6913,125.7204,125.5944,125.672,4342.0
2020-12-02 12:30:00,129.61,129.69,129.55,129.68,3819.0,125.6235,125.701,125.5653,125.6913,3819.0
2020-12-02 12:35:00,129.63,129.66,129.5,129.56,6482.0,125.6429,125.672,125.5169,125.575,6482.0
2020-12-02 12:40:00,129.55,129.76,129.46,129.72,13717.0,125.5653,125.7689,125.4781,125.7301,13717.0
2020-12-02 12:45:00,129.71,129.77,129.6,129.6,6311.0,125.7204,125.7786,125.6138,125.6138,6311.0
2020-12-02 12:50:00,129.59,129.74,129.45,129.58,9469.0,125.6041,125.7495,125.4684,125.5944,9469.0
2020-12-02 12:55:00,129.58,129.58,129.33,129.46,6653.0,125.5944,125.5944,125.3521,125.4781,6653.0
2020-12-02 13:00:00,129.42,129.67,129.4,129.55,8266.0,125.4393,125.6817,125.42,125.5653,8266.0
2020-12-02 13:05:00,129.53,129.75,129.51,129.62,8359.0,125.546,125.7592,125.5266,125.6332,8359.0
2020-12-02 13:10:00,129.61,129.7,129.57,129.7,10148.0,125.6235,125.7107,125.5847,125.7107,10148.0
2020-12-02 13:15:00,129.64,129.8,129.63,129.75,7876.0,125.6526,125.8077,125.6429,125.7592,7876.0
2020-12-02 13:20:00,129.75,129.78,129.54,129.6,7567.0,125.7592,125.7883,125.5557,125.6138,7567.0
2020-12-02 13:25:00,129.61,129.74,129.55,129.59,7834.0,125.6235,125.7495,125.5653,125.6041,7834.0
2020-12-02 13:30:00,129.57,129.69,129.52,129.55,4848.0,125.5847,125.701,125.5363,125.5653,4848.0
2020-12-02 13:35:00,129.57,129.73,129.53,129.72,5500.0,125.5847,125.7398,125.546,125.7301,5500.0
2020-12-02 13:40:00,129.69,129.72,129.39,129.39,9760.0,125.701,125.7301,125.4103,125.4103,9760.0
2020-12-02 13:45:00,129.45,129.45,129.25,129.34,6897.0,125.4684,125.4684,125.2746,125.3618,6897.0
2020-12-02 13:50:00,129.3,129.6,129.25,129.47,9700.0,125.323,125.6138,125.2746,125.4878,9700.0
2020-12-02 13:55:00,129.43,129.59,129.43,129.49,5150.0,125.449,125.6041,125.449,125.5072,5150.0
2020-12-02 14:00:00,129.46,129.56,129.42,129.54,7159.0,125.4781,125.575,125.4393,125.5557,7159.0
2020-12-02 14:05:00,129.53,129.59,129.11,129.21,10069.0,125.546,125.6041,125.1389,125.2358,10069.0
2020-12-02 14:10:00,129.25,129.26,129.02,129.06,8344.0,125.2746,125.2843,125.0516,125.0904,8344.0
2020-12-02 14:15:00,129.12,129.43,129.01,129.34,9164.0,125.1486,125.449,125.042,125.3618,9164.0
2020-12-02 14:20:00,129.4,129.53,129.2,129.44,15770.0,125.42,125.546,125.2261,125.4587,15770.0
2020-12-02 14:25:00,129.39,129.58,129.34,129.52,13132.0,125.4103,125.5944,125.3618,125.5363,13132.0
2020-12-02 14:30:00,129.49,129.8,129.39,129.7,13178.0,125.5072,125.8077,125.4103,125.7107,13178.0
2020-12-02 14:35:00,129.7,129.71,129.52,129.6,10852.0,125.7107,125.7204,125.5363,125.6138,10852.0
2020-12-02 14:40:00,129.59,129.63,129.47,129.54,7932.0,125.6041,125.6429,125.4878,125.5557,7932.0
2020-12-02 14:45:00,129.5,129.5,129.21,129.37,17937.0,125.5169,125.5169,125.2358,125.3909,17937.0
2020-12-02 14:50:00,129.36,129.36,129.17,129.29,11687.0,125.3812,125.3812,125.197,125.3133,11687.0
2020-12-02 14:55:00,129.23,129.44,129.17,129.18,12518.0,125.2552,125.4587,125.197,125.2067,12518.0
2020-12-02 15:00:00,129.21,129.32,129.03,129.27,11605.0,125.2358,125.3424,125.0613,125.294,11605.0
2020-12-02 15:05:00,129.3,129.33,128.88,128.91,17832.0,125.323,125.3521,124.916,124.945,17832.0
2020-12-02 15:10:00,128.94,129.05,128.84,128.91,19786.0,124.9741,125.0807,124.8772,124.945,19786.0
2020-12-02 15:15:00,128.91,129.04,128.86,129.03,19412.0,124.945,125.071,124.8966,125.0613,19412.0
2020-12-02 15:20:00,128.98,129.01,128.78,128.81,12521.0,125.0129,125.042,124.819,124.8481,12521.0
2020-12-02 15:25:00,128.8,128.92,128.76,128.87,13222.0,124.8384,124.9547,124.7996,124.9063,13222.0
2020-12-02 15:30:00,128.9,128.98,128.84,128.98,23597.0,124.9353,125.0129,124.8772,125.0129,23597.0
2020-12-02 15:35:00,128.96,129.03,128.81,128.88,20207.0,124.9935,125.0613,124.8481,124.916,20207.0
2020-12-02 15:40:00,128.95,129.05,128.86,128.89,18495.0,124.9838,125.0807,124.8966,124.9256,18495.0
2020-12-02 15:45:00,128.86,128.95,128.8,128.83,23649.0,124.8966,124.9838,124.8384,124.8675,23649.0
2020-12-02 15:50:00,128.87,128.9,128.59,128.7,46765.0,124.9063,124.9353,124.6349,124.7415,46765.0
2020-12-02 15:55:00,128.61,128.83,128.53,128.76,95245.0,124.6543,124.8675,124.5767,124.7996,95245.0
2020-12-03 09:30:00,129.7,130.41,129.1,129.83,53250.0,125.7107,126.3989,125.1292,125.8367,53250.0
2020-12-03 09:35:00,129.63,130.15,129.62,130.12,9858.0,125.6429,126.1469,125.6332,126.1178,9858.0
2020-12-03 09:40:00,129.96,130.19,129.56,130.12,16747.0,125.9627,126.1857,125.575,126.1178,16747.0
2020-12-03 09:45:00,130.23,130.23,129.79,129.99,19514.0,126.2244,126.2244,125.798,125.9918,19514.0
2020-12-03 09:50:00,129.99,130.86,129.99,130.74,28118.0,125.9918,126.8351,125.9918,126.7187,28118.0
2020-12-03 09:55:00,130.77,131.47,130.73,130.95,38369.0,126.7478,127.4263,126.7091,126.9223,38369.0
2020-12-03 10:00:00,130.95,131.04,130.65,130.9,14566.0,126.9223,127.0095,126.6315,126.8738,14566.0
2020-12-03 10:05:00,130.82,130.98,130.44,130.45,9265.0,126.7963,126.9514,126.428,126.4377,9265.0
2020-12-03 10:10:00,130.43,130.53,130.2,130.28,18184.0,126.4183,126.5152,126.1954,126.2729,18184.0
2020-12-03 10:15:00,130.28,130.37,130.16,130.22,24634.0,126.2729,126.3601,126.1566,126.2147,24634.0
2020-12-03 10:20:00,130.33,131.23,130.26,131.07,10961.0,126.3214,127.1937,126.2535,127.0386,10961.0
2020-12-03 10:25:00,130.94,131.17,130.58,130.58,15230.0,126.9126,127.1355,126.5637,126.5637,15230.0
2020-12-03 10:30:00,130.54,131.16,130.34,131.12,14810.0,126.5249,127.1258,126.331,127.0871,14810.0
2020-12-03 10:35:00,131.05,131.42,130.85,131.19,50766.0,127.0192,127.3778,126.8254,127.1549,50766.0
2020-12-03 10:40:00,131.21,131.47,131.0,131.41,23590.0,127.1743,127.4263,126.9707,127.3681,23590.0
2020-12-03 10:45:00,131.47,131.5,131.3,131.37,17098.0,127.4263,127.4554,127.2615,127.3294,17098.0
2020-12-03 10:50:00,131.44,131.86,131.38,131.74,19334.0,127.3972,127.8043,127.3391,127.688,19334.0
2020-12-03 10:55:00,131.7,132.57,131.7,132.39,44045.0,127.6492,128.4925,127.6492,128.318,44045.0
2020-12-03 11:00:00,132.41,132.69,132.06,132.21,16760.0,128.3374,128.6088,127.9981,128.1435,16760.0
2020-12-03 11:05:00,132.21,132.48,132.01,132.3,25549.0,128.1435,128.4052,127.9497,128.2308,25549.0
2020-12-03 11:10:00,132.24,132.37,131.7,132.37,23383.0,128.1726,128.2986,127.6492,128.2986,23383.0
2020-12-03 11:15:00,132.28,132.87,132.22,132.86,33495.0,128.2114,128.7832,128.1532,128.7735,33495.0
2020-12-03 11:20:00,132.91,133.23,132.72,133.02,40349.0,128.822,129.1322,128.6378,128.9286,40349.0
2020-12-03 11:25:00,132.97,133.59,132.96,133.27,32922.0,128.8802,129.4811,128.8705,129.1709,32922.0
2020-12-03 11:30:00,133.33,133.52,133.22,133.33,10198.0,129.2291,129.4132,129.1225,129.2291,10198.0
2020-12-03 11:35:00,133.28,133.37,132.94,133.16,28511.0,129.1806,129.2679,128.8511,129.0643,28511.0
2020-12-03 11:40:00,133.22,133.83,133.22,133.83,16664.0,129.1225,129.7137,129.1225,129.7137,16664.0
2020-12-03 11:45:00,133.78,133.94,133.49,133.81,18433.0,129.6652,129.8203,129.3842,129.6943,18433.0
2020-12-03 11:50:00,133.75,133.9,133.59,133.69,24908.0,129.6362,129.7816,129.4811,129.578,24908.0
2020-12-03 11:55:00,133.64,134.17,133.43,134.11,39340.0,129.5295,130.0432,129.326,129.9851,39340.0
2020-12-03 12:00:00,134.18,134.56,133.97,133.99,50613.0,130.0529,130.4213,129.8494,129.8688,50613.0
2020-12-03 12:05:00,133.95,134.2,133.77,134.11,23125.0,129.83,130.0723,129.6555,129.9851,23125.0
2020-12-03 12:10:00,134.13,134.3,134.04,134.3,7834.0,130.0045,130.1692,129.9172,130.1692,7834.0
2020-12-03 12:15:00,134.25,134.32,134.14,134.18,9460.0,130.1208,130.1886,130.0142,130.0529,9460.0
2020-12-03 12:20:00,134.17,134.36,134.14,134.25,16602.0,130.0432,130.2274,130.0142,130.1208,16602.0
2020-12-03 12:25:00,134.18,134.43,134.15,134.15,12490.0,130.0529,130.2952,130.0239,130.0239,12490.0
2020-12-03 12:30:00,134.15,134.25,133.84,133.99,61077.0,130.0239,130.1208,129.7234,129.8688,61077.0
2020-12-03 12:35:00,134.02,134.1,133.75,133.91,14567.0,129.8979,129.9754,129.6362,129.7912,14567.0
2020-12-03 12:40:00,133.96,134.15,133.85,134.15,16837.0,129.8397,130.0239,129.7331,130.0239,16837.0
2020-12-03 12:45:00,134.15,134.25,133.82,133.99,19173.0,130.0239,130.1208,129.704,129.8688,19173.0
2020-12-03 12:50:00,134.03,134.03,133.52,133.67,20487.0,129.9076,129.9076,129.4132,129.5586,20487.0
2020-12-03 12:55:00,133.67,133.93,133.67,133.74,15539.0,129.5586,129.8106,129.5586,129.6265,15539.0
2020-12-03 13:00:00,133.72,134.22,133.67,134.13,13803.0,129.6071,130.0917,129.5586,130.0045,13803.0
2020-12-03 13:05:00,134.15,134.15,133.7,133.9,17205.0,130.0239,130.0239,129.5877,129.7816,17205.0
2020-12-03 13:10:00,133.92,134.1,133.85,134.01,13961.0,129.8009,129.9754,129.7331,129.8882,13961.0
2020-12-03 13:15:00,134.13,134.25,133.92,133.93,9312.0,130.0045,130.1208,129.8009,129.8106,9312.0
2020-12-03 13:20:00,134.0,134.02,133.65,133.94,16036.0,129.8785,129.8979,129.5392,129.8203,16036.0
2020-12-03 13:25:00,134.0,134.34,133.96,134.34,27796.0,129.8785,130.208,129.8397,130.208,27796.0
2020-12-03 13:30:00,134.31,134.61,134.16,134.47,18701.0,130.1789,130.4697,130.0336,130.334,18701.0
2020-12-03 13:35:00,134.45,134.67,133.96,134.08,13913.0,130.3146,130.5279,129.8397,129.956,13913.0
2020-12-03 13:40:00,134.1,134.15,133.87,133.94,12177.0,129.9754,130.0239,129.7525,129.8203,12177.0
2020-12-03 13:45:00,134.1,134.22,133.97,134.05,9097.0,129.9754,130.0917,129.8494,129.9269,9097.0
2020-12-03 13:50:00,134.0,134.04,133.78,133.86,14346.0,129.8785,129.9172,129.6652,129.7428,14346.0
2020-12-03 13:55:00,133.91,133.92,133.27,133.46,14662.0,129.7912,129.8009,129.1709,129.3551,14662.0
2020-12-03 14:00:00,133.37,133.83,133.37,133.66,58189.0,129.2679,129.7137,129.2679,129.5489,58189.0
2020-12-03 14:05:00,133.63,133.78,133.35,133.35,23075.0,129.5199,129.6652,129.2485,129.2485,23075.0
2020-12-03 14:10:00,133.34,133.74,133.27,133.58,19456.0,129.2388,129.6265,129.1709,129.4714,19456.0
2020-12-03 14:15:00,133.58,133.65,133.3,133.35,11152.0,129.4714,129.5392,129.2,129.2485,11152.0
2020-12-03 14:20:00,133.34,133.44,133.28,133.32,4672.0,129.2388,129.3357,129.1806,129.2194,4672.0
2020-12-03 14:25:00,133.36,133.42,133.19,133.38,9135.0,129.2582,129.3163,129.0934,129.2775,9135.0
2020-12-03 14:30:00,133.38,133.41,133.29,133.4,8129.0,129.2775,129.3066,129.1903,129.2969,8129.0
2020-12-03 14:35:00,133.4,133.47,133.32,133.36,8643.0,129.2969,129.3648,129.2194,129.2582,8643.0
2020-12-03 14:40:00,133.36,133.36,133.13,133.13,9538.0,129.2582,129.2582,129.0352,129.0352,9538.0
2020-12-03 14:45:00,133.15,133.47,133.12,133.44,8799.0,129.0546,129.3648,129.0255,129.3357,8799.0
2020-12-03 14:50:00,133.43,133.45,133.18,133.19,10337.0,129.326,129.3454,129.0837,129.0934,10337.0
2020-12-03 14:55:00,133.16,133.36,133.11,133.26,11677.0,129.0643,129.2582,129.0158,129.1612,11677.0
2020-12-03 15:00:00,133.24,133.5,133.24,133.38,14706.0,129.1419,129.3939,129.1419,129.2775,14706.0
2020-12-03 15:05:00,133.4,133.48,133.24,133.27,10630.0,129.2969,129.3745,129.1419,129.1709,10630.0
2020-12-03 15:10:00,133.22,133.53,133.21,133.49,8752.0,129.1225,129.4229,129.1128,129.3842,8752.0
2020-12-03 15:15:00,133.46,133.52,133.37,133.51,15562.0,129.3551,129.4132,129.2679,129.4035,15562.0
2020-12-03 15:20:00,133.53,133.61,133.45,133.51,15323.0,129.4229,129.5005,129.3454,129.4035,15323.0
2020-12-03 15:25:00,133.5,133.6,133.17,133.31,29577.0,129.3939,129.4908,129.074,129.2097,29577.0
2020-12-03 15:30:00,133.36,133.53,133.29,133.35,14170.0,129.2582,129.4229,129.1903,129.2485,14170.0
2020-12-03 15:35:00,133.39,133.41,132.88,132.93,27669.0,129.2872,129.3066,128.7929,128.8414,27669.0
2020-12-03 15:40:00,132.91,132.93,131.64,132.06,54013.0,128.822,128.8414,127.5911,127.9981,54013.0
2020-12-03 15:45:00,131.97,132.72,131.83,132.72,68046.0,127.9109,128.6378,127.7752,128.6378,68046.0
2020-12-03 15:50:00,132.71,132.75,132.05,132.13,39345.0,128.6282,128.6669,127.9885,128.066,39345.0
2020-12-03 15:55:00,132.11,132.38,132.02,132.38,91233.0,128.0466,128.3083,127.9594,128.3083,91233.0
2020-12-04 09:30:00,133.96,134.2,133.03,133.38,56842.0,129.8397,130.0723,128.9383,129.2775,56842.0
2020-12-04 09:35:00,133.49,133.49,132.77,132.86,13022.0,129.3842,129.3842,128.6863,128.7735,13022.0
2020-12-04 09:40:00,132.92,133.62,132.78,133.55,14215.0,128.8317,129.5102,128.696,129.4423,14215.0
2020-12-04 09:45:00,133.63,133.65,133.08,133.59,19133.0,129.5199,129.5392,128.9868,129.4811,19133.0
2020-12-04 09:50:00,133.65,134.28,133.65,133.81,31841.0,129.5392,130.1499,129.5392,129.6943,31841.0
2020-12-04 09:55:00,133.85,134.38,133.5,134.16,29983.0,129.7331,130.2468,129.3939,130.0336,29983.0
2020-12-04 10:00:00,134.22,134.23,133.27,133.29,32099.0,130.0917,130.1014,129.1709,129.1903,32099.0
2020-12-04 10:05:00,133.33,133.94,133.33,133.7,39147.0,129.2291,129.8203,129.2291,129.5877,39147.0
2020-12-04 10:10:00,133.68,133.97,133.25,133.74,26602.0,129.5683,129.8494,129.1515,129.6265,26602.0
2020-12-04 10:15:00,133.66,133.92,133.08,133.12,22835.0,129.5489,129.8009,128.9868,129.0255,22835.0
2020-12-04 10:20:00,133.12,133.55,132.97,133.45,15854.0,129.0255,129.4423,128.8802,129.3454,15854.0
2020-12-04 10:25:00,133.35,133.66,133.26,133.45,12306.0,129.2485,129.5489,129.1612,129.3454,12306.0
2020-12-04 10:30:00,133.4,134.12,133.39,134.03,19286.0,129.2969,129.9948,129.2872,129.9076,19286.0
2020-12-04 10:35:00,134.09,134.51,134.06,134.39,29144.0,129.9657,130.3728,129.9366,130.2565,29144.0
2020-12-04 10:40:00,134.44,134.64,134.37,134.4,23829.0,130.3049,130.4988,130.2371,130.2662,23829.0
2020-12-04 10:45:00,134.34,134.51,134.07,134.35,22405.0,130.208,130.3728,129.9463,130.2177,22405.0
2020-12-04 10:50:00,134.43,134.67,134.35,134.47,14962.0,130.2952,130.5279,130.2177,130.334,14962.0
2020-12-04 10:55:00,134.47,134.69,134.21,134.4,10195.0,130.334,130.5473,130.082,130.2662,10195.0
2020-12-04 11:00:00,134.34,134.58,134.31,134.53,9016.0,130.208,130.4406,130.1789,130.3922,9016.0
2020-12-04 11:05:00,134.5,134.84,134.35,134.82,20549.0,130.3631,130.6926,130.2177,130.6733,20549.0
2020-12-04 11:10:00,134.81,134.85,134.44,134.54,10174.0,130.6636,130.7023,130.3049,130.4019,10174.0
2020-12-04 11:15:00,134.51,134.77,134.51,134.57,8569.0,130.3728,130.6248,130.3728,130.4309,8569.0
2020-12-04 11:20:00,134.54,134.62,134.24,134.31,16510.0,130.4019,130.4794,130.1111,130.1789,16510.0
2020-12-04 11:25:00,134.28,134.37,134.18,134.28,15552.0,130.1499,130.2371,130.0529,130.1499,15552.0
2020-12-04 11:30:00,134.26,134.26,133.87,133.88,8381.0,130.1305,130.1305,129.7525,129.7622,8381.0
2020-12-04 11:35:00,133.9,133.98,133.81,133.87,11013.0,129.7816,129.8591,129.6943,129.7525,11013.0
2020-12-04 11:40:00,133.86,134.19,133.86,134.14,11718.0,129.7428,130.0626,129.7428,130.0142,11718.0
2020-12-04 11:45:00,134.18,134.39,134.18,134.37,3874.0,130.0529,130.2565,130.0529,130.2371,3874.0
2020-12-04 11:50:00,134.43,134.44,134.22,134.32,6485.0,130.2952,130.3049,130.0917,130.1886,6485.0
2020-12-04 11:55:00,134.31,134.45,134.27,134.3,11460.0,130.1789,130.3146,130.1402,130.1692,11460.0
2020-12-04 12:00:00,134.36,134.54,134.33,134.47,6400.0,130.2274,130.4019,130.1983,130.334,6400.0
2020-12-04 12:05:00,134.48,134.53,134.23,134.27,10074.0,130.3437,130.3922,130.1014,130.1402,10074.0
2020-12-04 12:10:00,134.32,134.38,134.21,134.21,12676.0,130.1886,130.2468,130.082,130.082,12676.0
2020-12-04 12:15:00,134.26,134.44,134.17,134.4,12362.0,130.1305,130.3049,130.0432,130.2662,12362.0
2020-12-04 12:20:00,134.45,134.47,134.31,134.35,14784.0,130.3146,130.334,130.1789,130.2177,14784.0
2020-12-04 12:25:00,134.33,134.41,134.19,134.2,19019.0,130.1983,130.2759,130.0626,130.0723,19019.0
2020-12-04 12:30:00,134.3,134.4,134.2,134.24,17371.0,130.1692,130.2662,130.0723,130.1111,17371.0
2020-12-04 12:35:00,134.24,134.31,134.11,134.29,8540.0,130.1111,130.1789,129.9851,130.1596,8540.0
2020-12-04 12:40:00,134.33,134.58,134.33,134.54,5767.0,130.1983,130.4406,130.1983,130.4019,5767.0
2020-12-04 12:45:00,134.6,134.89,134.46,134.78,22847.0,130.46,130.7411,130.3243,130.6345,22847.0
2020-12-04 12:50:00,134.84,134.87,134.61,134.68,11100.0,130.6926,130.7217,130.4697,130.5376,11100.0
2020-12-04 12:55:00,134.68,134.79,134.59,134.79,4939.0,130.5376,130.6442,130.4503,130.6442,4939.0
2020-12-04 13:00:00,134.77,134.8,134.67,134.78,9987.0,130.6248,130.6539,130.5279,130.6345,9987.0
2020-12-04 13:05:00,134.82,134.88,134.67,134.75,12979.0,130.6733,130.7314,130.5279,130.6054,12979.0
2020-12-04 13:10:00,134.76,134.93,134.74,134.89,8365.0,130.6151,130.7799,130.5957,130.7411,8365.0
2020-12-04 13:15:00,134.91,134.99,134.78,134.79,6626.0,130.7605,130.838,130.6345,130.6442,6626.0
2020-12-04 13:20:00,134.78,134.83,134.71,134.72,9978.0,130.6345,130.6829,130.5666,130.5763,9978.0
2020-12-04 13:25:00,134.79,134.94,134.53,134.94,6254.0,130.6442,130.7896,130.3922,130.7896,6254.0
2020-12-04 13:30:00,134.94,134.94,134.79,134.85,5939.0,130.7896,130.7896,130.6442,130.7023,5939.0
2020-12-04 13:35:00,134.89,135.13,134.89,135.09,26428.0,130.7411,130.9737,130.7411,130.9349,26428.0
2020-12-04 13:40:00,135.09,135.09,134.76,134.76,11184.0,130.9349,130.9349,130.6151,130.6151,11184.0
2020-12-04 13:45:00,134.8,134.8,134.46,134.77,12296.0,130.6539,130.6539,130.3243,130.6248,12296.0
2020-12-04 13:50:00,134.76,135.1,134.76,135.07,8694.0,130.6151,130.9446,130.6151,130.9156,8694.0
2020-12-04 13:55:00,135.08,135.08,134.97,135.02,7111.0,130.9253,130.9253,130.8186,130.8671,7111.0
2020-12-04 14:00:00,134.98,135.18,134.97,135.17,9059.0,130.8283,131.0222,130.8186,131.0125,9059.0
2020-12-04 14:05:00,135.13,135.23,134.99,135.06,25563.0,130.9737,131.0706,130.838,130.9059,25563.0
2020-12-04 14:10:00,135.02,135.33,135.02,135.23,17319.0,130.8671,131.1676,130.8671,131.0706,17319.0
2020-12-04 14:15:00,135.2,135.27,135.09,135.09,10878.0,131.0416,131.1094,130.9349,130.9349,10878.0
2020-12-04 14:20:00,135.13,135.26,135.09,135.19,14561.0,130.9737,131.0997,130.9349,131.0319,14561.0
2020-12-04 14:25:00,135.22,135.3,134.98,135.0,10995.0,131.061,131.1385,130.8283,130.8477,10995.0
2020-12-04 14:30:00,135.04,135.16,134.97,135.11,8070.0,130.8865,131.0028,130.8186,130.9543,8070.0
2020-12-04 14:35:00,135.09,135.16,134.78,134.8,5929.0,130.9349,131.0028,130.6345,130.6539,5929.0
2020-12-04 14:40:00,134.76,134.93,134.75,134.87,11453.0,130.6151,130.7799,130.6054,130.7217,11453.0
2020-12-04 14:45:00,134.94,134.96,134.82,134.96,4464.0,130.7896,130.8089,130.6733,130.8089,4464.0
2020-12-04 14:50:00,134.99,135.04,134.85,134.93,13151.0,130.838,130.8865,130.7023,130.7799,13151.0
2020-12-04 14:55:00,134.94,135.3,134.86,135.14,10346.0,130.7896,131.1385,130.712,130.9834,10346.0
2020-12-04 15:00:00,135.18,135.28,135.1,135.16,13191.0,131.0222,131.1191,130.9446,131.0028,13191.0
2020-12-04 15:05:00,135.12,135.37,135.04,135.28,22635.0,130.964,131.2063,130.8865,131.1191,22635.0
2020-12-04 15:10:00,135.3,135.31,135.12,135.22,8835.0,131.1385,131.1482,130.964,131.061,8835.0
2020-12-04 15:15:00,135.18,135.2,134.94,135.11,6284.0,131.0222,131.0416,130.7896,130.9543,6284.0
2020-12-04 15:20:00,135.05,135.23,135.03,135.22,4389.0,130.8962,131.0706,130.8768,131.061,4389.0
2020-12-04 15:25:00,135.22,135.24,135.1,135.22,11823.0,131.061,131.0803,130.9446,131.061,11823.0
2020-12-04 15:30:00,135.24,135.43,135.2,135.37,12048.0,131.0803,131.2645,131.0416,131.2063,12048.0
2020-12-04 15:35:00,135.41,135.55,135.35,135.47,14081.0,131.2451,131.3808,131.187,131.3033,14081.0
2020-12-04 15:40:00,135.44,135.8,135.41,135.68,30103.0,131.2742,131.6231,131.2451,131.5068,30103.0
2020-12-04 15:45:00,135.67,135.76,135.62,135.65,27478.0,131.4971,131.5843,131.4486,131.4777,27478.0
2020-12-04 15:50:00,135.64,135.84,135.57,135.61,37780.0,131.468,131.6619,131.4002,131.439,37780.0
2020-12-04 15:55:00,135.62,135.69,135.49,135.64,83073.0,131.4486,131.5165,131.3226,131.468,83073.0
2020-12-07 09:30:00,134.88,135.29,133.76,133.96,48801.0,130.7314,131.1288,129.6459,129.8397,48801.0
2020-12-07 09:35:00,133.93,134.31,132.93,133.16,37446.0,129.8106,130.1789,128.8414,129.0643,37446.0
2020-12-07 09:40:00,133.06,133.56,132.63,133.39,26171.0,128.9674,129.452,128.5506,129.2872,26171.0
2020-12-07 09:45:00,133.35,133.47,133.14,133.3,11286.0,129.2485,129.3648,129.0449,129.2,11286.0
2020-12-07 09:50:00,133.35,133.68,132.87,132.87,14838.0,129.2485,129.5683,128.7832,128.7832,14838.0
2020-12-07 09:55:00,132.88,133.0,132.45,133.0,21292.0,128.7929,128.9092,128.3761,128.9092,21292.0
2020-12-07 10:00:00,133.0,133.05,132.7,132.91,29548.0,128.9092,128.9577,128.6185,128.822,29548.0
2020-12-07 10:05:00,133.0,133.44,132.96,133.36,13579.0,128.9092,129.3357,128.8705,129.2582,13579.0
2020-12-07 10:10:00,133.42,133.96,133.38,133.95,11224.0,129.3163,129.8397,129.2775,129.83,11224.0
2020-12-07 10:15:00,133.89,133.95,133.4,133.57,14670.0,129.7719,129.83,129.2969,129.4617,14670.0
2020-12-07 10:20:00,133.6,133.68,133.39,133.61,12841.0,129.4908,129.5683,129.2872,129.5005,12841.0
2020-12-07 10:25:00,133.59,133.86,133.59,133.85,12023.0,129.4811,129.7428,129.4811,129.7331,12023.0
2020-12-07 10:30:00,133.89,134.33,133.87,133.96,15786.0,129.7719,130.1983,129.7525,129.8397,15786.0
2020-12-07 10:35:00,133.95,134.1,133.75,133.81,12422.0,129.83,129.9754,129.6362,129.6943,12422.0
2020-12-07 10:40:00,133.85,133.9,133.5,133.58,11775.0,129.7331,129.7816,129.3939,129.4714,11775.0
2020-12-07 10:45:00,133.5,133.62,133.34,133.6,11264.0,129.3939,129.5102,129.2388,129.4908,11264.0
2020-12-07 10:50:00,133.62,134.4,133.62,134.32,23921.0,129.5102,130.2662,129.5102,130.1886,23921.0
2020-12-07 10:55:00,134.28,134.34,133.97,134.07,10885.0,130.1499,130.208,129.8494,129.9463,10885.0
2020-12-07 11:00:00,134.04,134.2,133.86,134.12,8980.0,129.9172,130.0723,129.7428,129.9948,8980.0
2020-12-07 11:05:00,134.16,134.24,133.85,133.88,13318.0,130.0336,130.1111,129.7331,129.7622,13318.0
2020-12-07 11:10:00,133.87,134.15,133.87,134.15,8551.0,129.7525,130.0239,129.7525,130.0239,8551.0
2020-12-07 11:15:00,134.18,134.29,134.05,134.19,12314.0,130.0529,130.1596,129.9269,130.0626,12314.0
2020-12-07 11:20:00,134.16,134.32,134.03,134.27,12958.0,130.0336,130.1886,129.9076,130.1402,12958.0
2020-12-07 11:25:00,134.31,134.63,134.25,134.55,11160.0,130.1789,130.4891,130.1208,130.4116,11160.0
2020-12-07 11:30:00,134.6,134.69,134.37,134.4,13548.0,130.46,130.5473,130.2371,130.2662,13548.0
2020-12-07 11:35:00,134.44,134.63,134.43,134.56,7650.0,130.3049,130.4891,130.2952,130.4213,7650.0
2020-12-07 11:40:00,134.58,134.63,134.37,134.5,10164.0,130.4406,130.4891,130.2371,130.3631,10164.0
2020-12-07 11:45:00,134.5,134.77,134.42,134.45,12122.0,130.3631,130.6248,130.2856,130.3146,12122.0
2020-12-07 11:50:00,134.41,134.41,133.97,133.98,11561.0,130.2759,130.2759,129.8494,129.8591,11561.0
2020-12-07 11:55:00,134.01,134.07,133.7,133.99,10983.0,129.8882,129.9463,129.5877,129.8688,10983.0
2020-12-07 12:00:00,133.87,134.1,133.8,134.07,5879.0,129.7525,129.9754,129.6846,129.9463,5879.0
2020-12-07 12:05:00,134.05,134.15,133.97,134.11,4058.0,129.9269,130.0239,129.8494,129.9851,4058.0
2020-12-07 12:10:00,134.01,134.01,133.8,133.91,3709.0,129.8882,129.8882,129.6846,129.7912,3709.0
2020-12-07 12:15:00,133.88,133.89,133.79,133.81,4590.0,129.7622,129.7719,129.6749,129.6943,4590.0
2020-12-07 12:20:00,133.8,133.92,133.62,133.69,7200.0,129.6846,129.8009,129.5102,129.578,7200.0
2020-12-07 12:25:00,133.73,133.75,133.5,133.59,4926.0,129.6168,129.6362,129.3939,129.4811,4926.0
2020-12-07 12:30:00,133.52,133.57,133.48,133.48,3709.0,129.4132,129.4617,129.3745,129.3745,3709.0
2020-12-07 12:35:00,133.45,133.55,133.28,133.33,6620.0,129.3454,129.4423,129.1806,129.2291,6620.0
2020-12-07 12:40:00,133.36,133.43,133.21,133.22,6464.0,129.2582,129.326,129.1128,129.1225,6464.0
2020-12-07 12:45:00,133.19,133.34,133.11,133.11,3568.0,129.0934,129.2388,129.0158,129.0158,3568.0
2020-12-07 12:50:00,133.15,133.22,133.05,133.15,5463.0,129.0546,129.1225,128.9577,129.0546,5463.0
2020-12-07 12:55:00,133.12,133.24,133.12,133.16,6312.0,129.0255,129.1419,129.0255,129.0643,6312.0
2020-12-07 13:00:00,133.17,133.45,133.0,133.45,10472.0,129.074,129.3454,128.9092,129.3454,10472.0
2020-12-07 13:05:00,133.44,133.59,133.4,133.53,11161.0,129.3357,129.4811,129.2969,129.4229,11161.0
2020-12-07 13:10:00,133.43,133.45,133.23,133.25,6841.0,129.326,129.3454,129.1322,129.1515,6841.0
2020-12-07 13:15:00,133.22,133.32,133.22,133.3,4607.0,129.1225,129.2194,129.1225,129.2,4607.0
2020-12-07 13:20:00,133.28,133.36,133.18,133.31,3900.0,129.1806,129.2582,129.0837,129.2097,3900.0
2020-12-07 13:25:00,133.36,133.4,133.23,133.31,9434.0,129.2582,129.2969,129.1322,129.2097,9434.0
2020-12-07 13:30:00,133.31,133.6,133.31,133.52,4865.0,129.2097,129.4908,129.2097,129.4132,4865.0
2020-12-07 13:35:00,133.55,133.69,133.41,133.46,5100.0,129.4423,129.578,129.3066,129.3551,5100.0
2020-12-07 13:40:00,133.44,133.44,132.92,132.92,6567.0,129.3357,129.3357,128.8317,128.8317,6567.0
2020-12-07 13:45:00,132.91,133.04,132.82,132.91,4872.0,128.822,128.948,128.7348,128.822,4872.0
2020-12-07 13:50:00,132.93,132.96,132.71,132.83,7607.0,128.8414,128.8705,128.6282,128.7445,7607.0
2020-12-07 13:55:00,132.83,132.83,132.58,132.67,9519.0,128.7445,128.7445,128.5022,128.5894,9519.0
2020-12-07 14:00:00,132.66,132.67,132.5,132.53,4882.0,128.5797,128.5894,128.4246,128.4537,4882.0
2020-12-07 14:05:00,132.58,132.73,132.57,132.65,2335.0,128.5022,128.6475,128.4925,128.57,2335.0
2020-12-07 14:10:00,132.76,132.76,132.55,132.67,5004.0,128.6766,128.6766,128.4731,128.5894,5004.0
2020-12-07 14:15:00,132.63,132.66,132.37,132.46,18939.0,128.5506,128.5797,128.2986,128.3858,18939.0
2020-12-07 14:20:00,132.43,132.68,132.41,132.6,4420.0,128.3568,128.5991,128.3374,128.5215,4420.0
2020-12-07 14:25:00,132.65,132.77,132.53,132.77,7609.0,128.57,128.6863,128.4537,128.6863,7609.0
2020-12-07 14:30:00,132.73,132.75,132.65,132.71,4893.0,128.6475,128.6669,128.57,128.6282,4893.0
2020-12-07 14:35:00,132.71,132.74,132.51,132.58,8048.0,128.6282,128.6572,128.4343,128.5022,8048.0
2020-12-07 14:40:00,132.59,132.7,132.59,132.67,4540.0,128.5118,128.6185,128.5118,128.5894,4540.0
2020-12-07 14:45:00,132.67,132.74,132.63,132.73,14540.0,128.5894,128.6572,128.5506,128.6475,14540.0
2020-12-07 14:50:00,132.77,132.81,132.7,132.72,5789.0,128.6863,128.7251,128.6185,128.6378,5789.0
2020-12-07 14:55:00,132.68,132.72,132.31,132.31,11249.0,128.5991,128.6378,128.2405,128.2405,11249.0
2020-12-07 15:00:00,132.33,132.39,132.17,132.34,10165.0,128.2598,128.318,128.1048,128.2695,10165.0
2020-12-07 15:05:00,132.33,132.41,132.22,132.27,11462.0,128.2598,128.3374,128.1532,128.2017,11462.0
2020-12-07 15:10:00,132.27,132.36,132.16,132.28,11014.0,128.2017,128.2889,128.0951,128.2114,11014.0
2020-12-07 15:15:00,132.28,132.51,132.25,132.43,11138.0,128.2114,128.4343,128.1823,128.3568,11138.0
2020-12-07 15:20:00,132.43,132.43,132.27,132.33,7407.0,128.3568,128.3568,128.2017,128.2598,7407.0
2020-12-07 15:25:00,132.26,132.46,132.25,132.45,9583.0,128.192,128.3858,128.1823,128.3761,9583.0
2020-12-07 15:30:00,132.44,132.75,132.41,132.71,16333.0,128.3665,128.6669,128.3374,128.6282,16333.0
2020-12-07 15:35:00,132.69,132.86,132.68,132.78,19479.0,128.6088,128.7735,128.5991,128.696,19479.0
2020-12-07 15:40:00,132.79,132.81,132.48,132.58,26306.0,128.7057,128.7251,128.4052,128.5022,26306.0
2020-12-07 15:45:00,132.57,132.68,132.43,132.57,13818.0,128.4925,128.5991,128.3568,128.4925,13818.0
2020-12-07 15:50:00,132.64,132.99,132.61,132.93,32844.0,128.5603,128.8995,128.5312,128.8414,32844.0
2020-12-07 15:55:00,132.88,133.08,132.85,132.96,61328.0,128.7929,128.9868,128.7638,128.8705,61328.0
2020-12-08 09:30:00,131.51,132.55,131.05,132.31,66780.0,127.4651,128.4731,127.0192,128.2405,66780.0
2020-12-08 09:35:00,132.42,133.54,132.29,133.13,20835.0,128.3471,129.4326,128.2211,129.0352,20835.0
2020-12-08 09:40:00,133.43,133.5,132.66,132.94,8260.0,129.326,129.3939,128.5797,128.8511,8260.0
2020-12-08 09:45:00,133.0,133.05,132.56,132.61,8410.0,128.9092,128.9577,128.4828,128.5312,8410.0
2020-12-08 09:50:00,132.62,132.76,131.99,132.09,16848.0,128.5409,128.6766,127.9303,128.0272,16848.0
2020-12-08 09:55:00,132.18,132.3,131.61,131.71,21740.0,128.1145,128.2308,127.562,127.6589,21740.0
2020-12-08 10:00:00,131.8,131.93,131.49,131.67,40918.0,127.7461,127.8721,127.4457,127.6201,40918.0
2020-12-08 10:05:00,131.76,132.0,131.69,131.97,24489.0,127.7074,127.94,127.6395,127.9109,24489.0
2020-12-08 10:10:00,132.04,132.3,132.0,132.27,8354.0,127.9788,128.2308,127.94,128.2017,8354.0
2020-12-08 10:15:00,132.24,132.24,131.67,131.67,9780.0,128.1726,128.1726,127.6201,127.6201,9780.0
2020-12-08 10:20:00,131.84,131.91,131.5,131.55,7458.0,127.7849,127.8528,127.4554,127.5038,7458.0
2020-12-08 10:25:00,131.5,131.76,131.48,131.76,8787.0,127.4554,127.7074,127.436,127.7074,8787.0
2020-12-08 10:30:00,131.85,132.02,131.69,131.98,13246.0,127.7946,127.9594,127.6395,127.9206,13246.0
2020-12-08 10:35:00,131.97,132.16,131.9,132.09,9920.0,127.9109,128.0951,127.8431,128.0272,9920.0
2020-12-08 10:40:00,132.12,132.6,132.05,132.53,10063.0,128.0563,128.5215,127.9885,128.4537,10063.0
2020-12-08 10:45:00,132.41,132.73,132.39,132.67,8273.0,128.3374,128.6475,128.318,128.5894,8273.0
2020-12-08 10:50:00,132.69,132.81,132.59,132.81,6216.0,128.6088,128.7251,128.5118,128.7251,6216.0
2020-12-08 10:55:00,132.82,132.97,132.8,132.9,5736.0,128.7348,128.8802,128.7154,128.8123,5736.0
2020-12-08 11:00:00,132.96,133.24,132.93,133.09,11382.0,128.8705,129.1419,128.8414,128.9965,11382.0
2020-12-08 11:05:00,133.04,133.22,132.94,132.94,4421.0,128.948,129.1225,128.8511,128.8511,4421.0
2020-12-08 11:10:00,132.9,133.2,132.88,133.13,7893.0,128.8123,129.1031,128.7929,129.0352,7893.0
2020-12-08 11:15:00,133.18,133.63,133.13,133.52,13524.0,129.0837,129.5199,129.0352,129.4132,13524.0
2020-12-08 11:20:00,133.54,133.83,133.49,133.76,21631.0,129.4326,129.7137,129.3842,129.6459,21631.0
2020-12-08 11:25:00,133.74,133.85,133.58,133.65,8774.0,129.6265,129.7331,129.4714,129.5392,8774.0
2020-12-08 11:30:00,133.63,133.65,133.35,133.45,7961.0,129.5199,129.5392,129.2485,129.3454,7961.0
2020-12-08 11:35:00,133.47,133.69,133.47,133.55,11376.0,129.3648,129.578,129.3648,129.4423,11376.0
2020-12-08 11:40:00,133.68,133.75,133.49,133.63,13415.0,129.5683,129.6362,129.3842,129.5199,13415.0
2020-12-08 11:45:00,133.69,133.82,133.65,133.81,10953.0,129.578,129.704,129.5392,129.6943,10953.0
2020-12-08 11:50:00,133.76,133.83,133.72,133.75,24898.0,129.6459,129.7137,129.6071,129.6362,24898.0
2020-12-08 11:55:00,133.76,133.86,133.38,133.38,23482.0,129.6459,129.7428,129.2775,129.2775,23482.0
2020-12-08 12:00:00,133.37,133.45,133.26,133.36,23810.0,129.2679,129.3454,129.1612,129.2582,23810.0
2020-12-08 12:05:00,133.35,133.55,133.33,133.53,12558.0,129.2485,129.4423,129.2291,129.4229,12558.0
2020-12-08 12:10:00,133.46,133.49,133.2,133.41,4227.0,129.3551,129.3842,129.1031,129.3066,4227.0
2020-12-08 12:15:00,133.4,133.61,133.38,133.58,10610.0,129.2969,129.5005,129.2775,129.4714,10610.0
2020-12-08 12:20:00,133.58,133.72,133.51,133.7,8031.0,129.4714,129.6071,129.4035,129.5877,8031.0
2020-12-08 12:25:00,133.72,133.86,133.66,133.78,9382.0,129.6071,129.7428,129.5489,129.6652,9382.0
2020-12-08 12:30:00,133.77,133.77,133.64,133.68,15756.0,129.6555,129.6555,129.5295,129.5683,15756.0
2020-12-08 12:35:00,133.67,133.71,133.49,133.49,5456.0,129.5586,129.5974,129.3842,129.3842,5456.0
2020-12-08 12:40:00,133.55,133.85,133.53,133.85,15499.0,129.4423,129.7331,129.4229,129.7331,15499.0
2020-12-08 12:45:00,133.8,133.92,133.79,133.89,9242.0,129.6846,129.8009,129.6749,129.7719,9242.0
2020-12-08 12:50:00,133.77,134.03,133.77,133.89,12267.0,129.6555,129.9076,129.6555,129.7719,12267.0
2020-12-08 12:55:00,133.9,133.99,133.85,133.89,14109.0,129.7816,129.8688,129.7331,129.7719,14109.0
2020-12-08 13:00:00,133.89,134.13,133.89,134.08,16926.0,129.7719,130.0045,129.7719,129.956,16926.0
2020-12-08 13:05:00,134.09,134.17,133.83,133.83,19745.0,129.9657,130.0432,129.7137,129.7137,19745.0
2020-12-08 13:10:00,133.86,134.04,133.82,133.82,9231.0,129.7428,129.9172,129.704,129.704,9231.0
2020-12-08 13:15:00,133.83,133.83,133.45,133.45,5220.0,129.7137,129.7137,129.3454,129.3454,5220.0
2020-12-08 13:20:00,133.53,133.55,133.39,133.55,6007.0,129.4229,129.4423,129.2872,129.4423,6007.0
2020-12-08 13:25:00,133.59,133.64,133.48,133.49,5869.0,129.4811,129.5295,129.3745,129.3842,5869.0
2020-12-08 13:30:00,133.5,133.55,133.38,133.53,2974.0,129.3939,129.4423,129.2775,129.4229,2974.0
2020-12-08 13:35:00,133.5,133.57,133.36,133.43,5242.0,129.3939,129.4617,129.2582,129.326,5242.0
2020-12-08 13:40:00,133.5,133.5,133.23,133.32,7786.0,129.3939,129.3939,129.1322,129.2194,7786.0
2020-12-08 13:45:00,133.35,133.49,133.24,133.38,10692.0,129.2485,129.3842,129.1419,129.2775,10692.0
2020-12-08 13:50:00,133.32,133.37,133.23,133.23,4318.0,129.2194,129.2679,129.1322,129.1322,4318.0
2020-12-08 13:55:00,133.18,133.36,133.15,133.25,3480.0,129.0837,129.2582,129.0546,129.1515,3480.0
2020-12-08 14:00:00,133.22,133.25,133.05,133.14,2514.0,129.1225,129.1515,128.9577,129.0449,2514.0
2020-12-08 14:05:00,133.18,133.28,133.05,133.2,8900.0,129.0837,129.1806,128.9577,129.1031,8900.0
2020-12-08 14:10:00,133.18,133.29,133.12,133.28,3100.0,129.0837,129.1903,129.0255,129.1806,3100.0
2020-12-08 14:15:00,133.21,133.5,133.21,133.47,3964.0,129.1128,129.3939,129.1128,129.3648,3964.0
2020-12-08 14:20:00,133.52,133.64,133.45,133.5,6897.0,129.4132,129.5295,129.3454,129.3939,6897.0
2020-12-08 14:25:00,133.5,133.69,133.41,133.41,6824.0,129.3939,129.578,129.3066,129.3066,6824.0
2020-12-08 14:30:00,133.42,133.52,133.35,133.4,4893.0,129.3163,129.4132,129.2485,129.2969,4893.0
2020-12-08 14:35:00,133.37,133.42,133.34,133.38,2000.0,129.2679,129.3163,129.2388,129.2775,2000.0
2020-12-08 14:40:00,133.38,133.38,133.2,133.2,1400.0,129.2775,129.2775,129.1031,129.1031,1400.0
2020-12-08 14:45:00,133.27,133.27,132.95,133.0,7985.0,129.1709,129.1709,128.8608,128.9092,7985.0
2020-12-08 14:50:00,132.99,133.05,132.88,132.96,6685.0,128.8995,128.9577,128.7929,128.8705,6685.0
2020-12-08 14:55:00,132.98,133.01,132.82,132.87,8785.0,128.8898,128.9189,128.7348,128.7832,8785.0
2020-12-08 15:00:00,132.89,132.9,132.72,132.84,10604.0,128.8026,128.8123,128.6378,128.7542,10604.0
2020-12-08 15:05:00,132.84,132.94,132.83,132.87,6809.0,128.7542,128.8511,128.7445,128.7832,6809.0
2020-12-08 15:10:00,132.86,132.96,132.75,132.96,7121.0,128.7735,128.8705,128.6669,128.8705,7121.0
2020-12-08 15:15:00,132.96,132.99,132.87,132.91,5710.0,128.8705,128.8995,128.7832,128.822,5710.0
2020-12-08 15:20:00,132.9,132.97,132.83,132.91,5286.0,128.8123,128.8802,128.7445,128.822,5286.0
2020-12-08 15:25:00,132.9,132.93,132.8,132.83,5684.0,128.8123,128.8414,128.7154,128.7445,5684.0
2020-12-08 15:30:00,132.83,132.96,132.83,132.85,9372.0,128.7445,128.8705,128.7445,128.7638,9372.0
2020-12-08 15:35:00,132.83,132.83,132.48,132.48,13018.0,128.7445,128.7445,128.4052,128.4052,13018.0
2020-12-08 15:40:00,132.46,132.51,132.34,132.36,21507.0,128.3858,128.4343,128.2695,128.2889,21507.0
2020-12-08 15:45:00,132.34,132.51,132.22,132.22,18239.0,128.2695,128.4343,128.1532,128.1532,18239.0
2020-12-08 15:50:00,132.23,132.44,132.16,132.23,37160.0,128.1629,128.3665,128.0951,128.1629,37160.0
2020-12-08 15:55:00,132.28,132.58,132.19,132.43,92818.0,128.2114,128.5022,128.1241,128.3568,92818.0
2020-12-09 09:30:00,133.93,134.34,133.07,133.52,41884.0,129.8106,130.208,128.9771,129.4132,41884.0
2020-12-09 09:35:00,133.55,133.67,133.03,133.12,27976.0,129.4423,129.5586,128.9383,129.0255,27976.0
2020-12-09 09:40:00,133.08,133.35,132.9,133.17,27029.0,128.9868,129.2485,128.8123,129.074,27029.0
2020-12-09 09:45:00,133.21,133.21,132.41,132.41,31859.0,129.1128,129.1128,128.3374,128.3374,31859.0
2020-12-09 09:50:00,132.4,132.66,132.18,132.27,9854.0,128.3277,128.5797,128.1145,128.2017,9854.0
2020-12-09 09:55:00,132.23,132.73,132.22,132.61,11280.0,128.1629,128.6475,128.1532,128.5312,11280.0
2020-12-09 10:00:00,132.61,132.61,131.99,132.11,138864.0,128.5312,128.5312,127.9303,128.0466,138864.0
2020-12-09 10:05:00,132.11,132.85,132.1,132.64,13492.0,128.0466,128.7638,128.0369,128.5603,13492.0
2020-12-09 10:10:00,132.63,132.76,132.22,132.31,19214.0,128.5506,128.6766,128.1532,128.2405,19214.0
2020-12-09 10:15:00,132.25,132.69,131.97,132.62,23003.0,128.1823,128.6088,127.9109,128.5409,23003.0
2020-12-09 10:20:00,132.67,132.81,132.42,132.7,8548.0,128.5894,128.7251,128.3471,128.6185,8548.0
2020-12-09 10:25:00,132.69,133.02,132.69,132.8,10887.0,128.6088,128.9286,128.6088,128.7154,10887.0
2020-12-09 10:30:00,132.76,132.76,132.56,132.64,9212.0,128.6766,128.6766,128.4828,128.5603,9212.0
2020-12-09 10:35:00,132.55,132.74,132.41,132.74,12487.0,128.4731,128.6572,128.3374,128.6572,12487.0
2020-12-09 10:40:00,132.65,132.86,132.65,132.83,2971.0,128.57,128.7735,128.57,128.7445,2971.0
2020-12-09 10:45:00,132.82,132.84,132.49,132.76,5531.0,128.7348,128.7542,128.4149,128.6766,5531.0
2020-12-09 10:50:00,132.8,132.8,132.49,132.57,2751.0,128.7154,128.7154,128.4149,128.4925,2751.0
2020-12-09 10:55:00,132.48,132.52,132.08,132.24,8078.0,128.4052,128.444,128.0175,128.1726,8078.0
2020-12-09 11:00:00,132.2,132.39,132.16,132.26,10059.0,128.1338,128.318,128.0951,128.192,10059.0
2020-12-09 11:05:00,132.29,132.6,131.97,132.51,10691.0,128.2211,128.5215,127.9109,128.4343,10691.0
2020-12-09 11:10:00,132.58,132.9,132.53,132.8,6327.0,128.5022,128.8123,128.4537,128.7154,6327.0
2020-12-09 11:15:00,132.86,132.86,132.49,132.62,4862.0,128.7735,128.7735,128.4149,128.5409,4862.0
2020-12-09 11:20:00,132.61,133.08,132.58,133.03,20249.0,128.5312,128.9868,128.5022,128.9383,20249.0
2020-12-09 11:25:00,133.05,133.11,132.88,133.06,24923.0,128.9577,129.0158,128.7929,128.9674,24923.0
2020-12-09 11:30:00,133.02,133.13,132.55,132.57,7186.0,128.9286,129.0352,128.4731,128.4925,7186.0
2020-12-09 11:35:00,132.51,132.73,132.51,132.6,6802.0,128.4343,128.6475,128.4343,128.5215,6802.0
2020-12-09 11:40:00,132.6,132.71,132.52,132.59,7538.0,128.5215,128.6282,128.444,128.5118,7538.0
2020-12-09 11:45:00,132.59,132.61,132.36,132.52,7822.0,128.5118,128.5312,128.2889,128.444,7822.0
2020-12-09 11:50:00,132.54,132.6,132.34,132.49,11991.0,128.4634,128.5215,128.2695,128.4149,11991.0
2020-12-09 11:55:00,132.5,132.7,132.48,132.62,13776.0,128.4246,128.6185,128.4052,128.5409,13776.0
2020-12-09 12:00:00,132.62,132.7,132.47,132.47,15960.0,128.5409,128.6185,128.3955,128.3955,15960.0
2020-12-09 12:05:00,132.49,132.59,132.39,132.57,9683.0,128.4149,128.5118,128.318,128.4925,9683.0
2020-12-09 12:10:00,132.61,132.65,132.46,132.48,3844.0,128.5312,128.57,128.3858,128.4052,3844.0
2020-12-09 12:15:00,132.49,132.55,132.35,132.55,2791.0,128.4149,128.4731,128.2792,128.4731,2791.0
2020-12-09 12:20:00,132.52,132.63,132.32,132.44,4139.0,128.444,128.5506,128.2501,128.3665,4139.0
2020-12-09 12:25:00,132.48,132.54,132.38,132.47,2537.0,128.4052,128.4634,128.3083,128.3955,2537.0
2020-12-09 12:30:00,132.43,132.43,132.06,132.25,8975.0,128.3568,128.3568,127.9981,128.1823,8975.0
2020-12-09 12:35:00,132.2,132.26,131.95,132.03,5999.0,128.1338,128.192,127.8915,127.9691,5999.0
2020-12-09 12:40:00,131.97,132.0,131.52,131.62,13076.0,127.9109,127.94,127.4748,127.5717,13076.0
2020-12-09 12:45:00,131.62,131.75,131.27,131.28,19198.0,127.5717,127.6977,127.2324,127.2421,19198.0
2020-12-09 12:50:00,131.27,131.55,131.07,131.31,23525.0,127.2324,127.5038,127.0386,127.2712,23525.0
2020-12-09 12:55:00,131.36,131.72,131.29,131.62,5185.0,127.3197,127.6686,127.2518,127.5717,5185.0
2020-12-09 13:00:00,131.65,131.65,131.39,131.42,6705.0,127.6008,127.6008,127.3488,127.3778,6705.0
2020-12-09 13:05:00,131.45,131.69,131.38,131.6,12189.0,127.4069,127.6395,127.3391,127.5523,12189.0
2020-12-09 13:10:00,131.55,131.74,131.47,131.53,6500.0,127.5038,127.688,127.4263,127.4844,6500.0
2020-12-09 13:15:00,131.53,131.62,131.21,131.28,10324.0,127.4844,127.5717,127.1743,127.2421,10324.0
2020-12-09 13:20:00,131.28,131.42,131.05,131.25,54489.0,127.2421,127.3778,127.0192,127.2131,54489.0
2020-12-09 13:25:00,131.16,131.16,130.65,130.73,23350.0,127.1258,127.1258,126.6315,126.7091,23350.0
2020-12-09 13:30:00,130.74,130.74,129.88,129.91,23606.0,126.7187,126.7187,125.8852,125.9143,23606.0
2020-12-09 13:35:00,129.91,130.52,129.9,130.44,15729.0,125.9143,126.5055,125.9046,126.428,15729.0
2020-12-09 13:40:00,130.44,130.82,130.32,130.67,16318.0,126.428,126.7963,126.3117,126.6509,16318.0
2020-12-09 13:45:00,130.66,130.68,130.44,130.55,10418.0,126.6412,126.6606,126.428,126.5346,10418.0
2020-12-09 13:50:00,130.53,130.6,130.16,130.19,10447.0,126.5152,126.5831,126.1566,126.1857,10447.0
2020-12-09 13:55:00,130.14,130.14,129.32,129.5,23084.0,126.1372,126.1372,125.3424,125.5169,23084.0
2020-12-09 14:00:00,129.55,130.1,129.37,130.1,23801.0,125.5653,126.0984,125.3909,126.0984,23801.0
2020-12-09 14:05:00,130.03,130.09,129.77,130.03,12837.0,126.0306,126.0887,125.7786,126.0306,12837.0
2020-12-09 14:10:00,130.03,130.22,129.73,130.03,9295.0,126.0306,126.2147,125.7398,126.0306,9295.0
2020-12-09 14:15:00,130.0,130.2,129.71,130.19,9401.0,126.0015,126.1954,125.7204,126.1857,9401.0
2020-12-09 14:20:00,130.17,130.55,130.16,130.51,14710.0,126.1663,126.5346,126.1566,126.4958,14710.0
2020-12-09 14:25:00,130.45,130.95,130.45,130.93,20928.0,126.4377,126.9223,126.4377,126.9029,20928.0
2020-12-09 14:30:00,130.93,131.04,130.62,130.77,13172.0,126.9029,127.0095,126.6024,126.7478,13172.0
2020-12-09 14:35:00,130.82,130.83,130.59,130.65,40583.0,126.7963,126.806,126.5734,126.6315,40583.0
2020-12-09 14:40:00,130.65,130.88,130.36,130.37,15699.0,126.6315,126.8544,126.3504,126.3601,15699.0
2020-12-09 14:45:00,130.38,130.87,130.34,130.72,19911.0,126.3698,126.8447,126.331,126.6994,19911.0
2020-12-09 14:50:00,130.76,130.93,130.69,130.93,7095.0,126.7381,126.9029,126.6703,126.9029,7095.0
2020-12-09 14:55:00,130.87,131.05,130.81,130.91,14180.0,126.8447,127.0192,126.7866,126.8835,14180.0
2020-12-09 15:00:00,130.92,130.92,130.32,130.69,45181.0,126.8932,126.8932,126.3117,126.6703,45181.0
2020-12-09 15:05:00,130.72,131.18,130.63,131.02,21815.0,126.6994,127.1452,126.6121,126.9901,21815.0
2020-12-09 15:10:00,131.0,131.06,130.57,130.66,15634.0,126.9707,127.0289,126.554,126.6412,15634.0
2020-12-09 15:15:00,130.66,130.72,130.4,130.58,13968.0,126.6412,126.6994,126.3892,126.5637,13968.0
2020-12-09 15:20:00,130.58,130.69,130.27,130.34,7294.0,126.5637,126.6703,126.2632,126.331,7294.0
2020-12-09 15:25:00,130.37,130.38,130.0,130.0,20666.0,126.3601,126.3698,126.0015,126.0015,20666.0
2020-12-09 15:30:00,130.02,130.36,129.95,130.26,16116.0,126.0209,126.3504,125.953,126.2535,16116.0
2020-12-09 15:35:00,130.23,130.5,130.23,130.47,25909.0,126.2244,126.4861,126.2244,126.457,25909.0
2020-12-09 15:40:00,130.48,130.77,130.43,130.7,24201.0,126.4667,126.7478,126.4183,126.68,24201.0
2020-12-09 15:45:00,130.67,130.74,130.43,130.47,29496.0,126.6509,126.7187,126.4183,126.457,29496.0
2020-12-09 15:50:00,130.5,130.67,130.34,130.48,41999.0,126.4861,126.6509,126.331,126.4667,41999.0
2020-12-09 15:55:00,130.53,130.8,130.4,130.42,67876.0,126.5152,126.7769,126.3892,126.4086,67876.0
2020-12-10 09:30:00,129.86,130.27,128.88,129.21,65097.0,125.8658,126.2632,124.916,125.2358,65097.0
2020-12-10 09:35:00,129.35,130.5,129.31,130.48,22287.0,125.3715,126.4861,125.3327,126.4667,22287.0
2020-12-10 09:40:00,130.61,130.98,129.58,129.71,19964.0,126.5927,126.9514,125.5944,125.7204,19964.0
2020-12-10 09:45:00,129.93,130.26,129.71,129.73,15074.0,125.9337,126.2535,125.7204,125.7398,15074.0
2020-12-10 09:50:00,129.73,130.7,129.72,130.17,37015.0,125.7398,126.68,125.7301,126.1663,37015.0
2020-12-10 09:55:00,130.13,130.35,129.91,130.35,14770.0,126.1275,126.3407,125.9143,126.3407,14770.0
2020-12-10 10:00:00,130.42,130.51,130.04,130.2,9569.0,126.4086,126.4958,126.0403,126.1954,9569.0
2020-12-10 10:05:00,130.2,130.61,129.93,130.35,17153.0,126.1954,126.5927,125.9337,126.3407,17153.0
2020-12-10 10:10:00,130.44,130.78,130.21,130.47,10008.0,126.428,126.7575,126.205,126.457,10008.0
2020-12-10 10:15:00,130.53,130.68,130.2,130.67,7549.0,126.5152,126.6606,126.1954,126.6509,7549.0
2020-12-10 10:20:00,130.84,131.09,130.72,130.91,11105.0,126.8157,127.058,126.6994,126.8835,11105.0
2020-12-10 10:25:00,130.83,131.22,130.83,131.19,10182.0,126.806,127.184,126.806,127.1549,10182.0
2020-12-10 10:30:00,131.39,131.4,130.6,130.79,6877.0,127.3488,127.3584,126.5831,126.7672,6877.0
2020-12-10 10:35:00,130.78,131.47,130.77,131.24,11813.0,126.7575,127.4263,126.7478,127.2034,11813.0
2020-12-10 10:40:00,131.29,131.36,130.87,130.98,4710.0,127.2518,127.3197,126.8447,126.9514,4710.0
2020-12-10 10:45:00,131.02,131.1,130.75,131.05,8717.0,126.9901,127.0677,126.7284,127.0192,8717.0
2020-12-10 10:50:00,131.06,131.47,131.05,131.36,6792.0,127.0289,127.4263,127.0192,127.3197,6792.0
2020-12-10 10:55:00,131.29,131.83,131.23,131.83,20007.0,127.2518,127.7752,127.1937,127.7752,20007.0
2020-12-10 11:00:00,131.85,132.09,131.8,132.05,28783.0,127.7946,128.0272,127.7461,127.9885,28783.0
2020-12-10 11:05:00,132.05,132.05,131.81,131.89,13796.0,127.9885,127.9885,127.7558,127.8334,13796.0
2020-12-10 11:10:00,131.88,131.99,131.69,131.91,7965.0,127.8237,127.9303,127.6395,127.8528,7965.0
2020-12-10 11:15:00,131.95,132.41,131.93,132.4,80608.0,127.8915,128.3374,127.8721,128.3277,80608.0
2020-12-10 11:20:00,132.34,132.41,131.96,132.02,14040.0,128.2695,128.3374,127.9012,127.9594,14040.0
2020-12-10 11:25:00,131.99,131.99,131.65,131.86,12379.0,127.9303,127.9303,127.6008,127.8043,12379.0
2020-12-10 11:30:00,131.86,131.86,131.42,131.54,7267.0,127.8043,127.8043,127.3778,127.4941,7267.0
2020-12-10 11:35:00,131.71,131.81,131.22,131.42,2901.0,127.6589,127.7558,127.184,127.3778,2901.0
2020-12-10 11:40:00,131.46,131.52,131.21,131.52,6529.0,127.4166,127.4748,127.1743,127.4748,6529.0
2020-12-10 11:45:00,131.37,131.48,131.15,131.28,4963.0,127.3294,127.436,127.1161,127.2421,4963.0
2020-12-10 11:50:00,131.28,131.29,131.06,131.16,6141.0,127.2421,127.2518,127.0289,127.1258,6141.0
2020-12-10 11:55:00,131.16,131.32,130.97,131.16,28286.0,127.1258,127.2809,126.9417,127.1258,28286.0
2020-12-10 12:00:00,131.12,131.34,131.07,131.21,4105.0,127.0871,127.3003,127.0386,127.1743,4105.0
2020-12-10 12:05:00,131.33,131.53,131.24,131.52,5772.0,127.2906,127.4844,127.2034,127.4748,5772.0
2020-12-10 12:10:00,131.57,131.62,131.41,131.46,2743.0,127.5232,127.5717,127.3681,127.4166,2743.0
2020-12-10 12:15:00,131.46,131.52,131.4,131.4,3011.0,127.4166,127.4748,127.3584,127.3584,3011.0
2020-12-10 12:20:00,131.31,131.55,131.27,131.46,2235.0,127.2712,127.5038,127.2324,127.4166,2235.0
2020-12-10 12:25:00,131.65,131.65,131.36,131.45,1700.0,127.6008,127.6008,127.3197,127.4069,1700.0
2020-12-10 12:30:00,131.45,131.65,131.45,131.5,2756.0,127.4069,127.6008,127.4069,127.4554,2756.0
2020-12-10 12:35:00,131.47,131.57,131.29,131.29,2924.0,127.4263,127.5232,127.2518,127.2518,2924.0
2020-12-10 12:40:00,131.3,131.34,131.23,131.28,5286.0,127.2615,127.3003,127.1937,127.2421,5286.0
2020-12-10 12:45:00,131.27,131.37,131.14,131.15,1925.0,127.2324,127.3294,127.1064,127.1161,1925.0
2020-12-10 12:50:00,131.05,131.11,130.94,131.11,3098.0,127.0192,127.0774,126.9126,127.0774,3098.0
2020-12-10 12:55:00,131.02,131.19,130.88,131.14,5204.0,126.9901,127.1549,126.8544,127.1064,5204.0
2020-12-10 13:00:00,131.24,131.24,130.86,131.02,1500.0,127.2034,127.2034,126.8351,126.9901,1500.0
2020-12-10 13:05:00,131.11,131.22,130.97,131.18,3507.0,127.0774,127.184,126.9417,127.1452,3507.0
2020-12-10 13:10:00,131.14,131.48,131.14,131.39,4768.0,127.1064,127.436,127.1064,127.3488,4768.0
2020-12-10 13:15:00,131.41,131.71,131.41,131.71,7210.0,127.3681,127.6589,127.3681,127.6589,7210.0
2020-12-10 13:20:00,131.6,131.66,131.38,131.38,6324.0,127.5523,127.6104,127.3391,127.3391,6324.0
2020-12-10 13:25:00,131.47,131.62,131.41,131.51,3047.0,127.4263,127.5717,127.3681,127.4651,3047.0
2020-12-10 13:30:00,131.48,131.48,131.27,131.35,1582.0,127.436,127.436,127.2324,127.31,1582.0
2020-12-10 13:35:00,131.24,131.27,131.07,131.25,3363.0,127.2034,127.2324,127.0386,127.2131,3363.0
2020-12-10 13:40:00,131.21,131.25,131.01,131.01,4024.0,127.1743,127.2131,126.9804,126.9804,4024.0
2020-12-10 13:45:00,131.06,131.27,131.01,131.15,6013.0,127.0289,127.2324,126.9804,127.1161,6013.0
2020-12-10 13:50:00,131.15,131.25,131.01,131.15,5250.0,127.1161,127.2131,126.9804,127.1161,5250.0
2020-12-10 13:55:00,131.04,131.14,130.78,130.87,8320.0,127.0095,127.1064,126.7575,126.8447,8320.0
2020-12-10 14:00:00,130.78,130.9,130.68,130.68,3787.0,126.7575,126.8738,126.6606,126.6606,3787.0
2020-12-10 14:05:00,130.78,130.84,130.67,130.71,1900.0,126.7575,126.8157,126.6509,126.6897,1900.0
2020-12-10 14:10:00,130.76,130.8,130.48,130.65,17842.0,126.7381,126.7769,126.4667,126.6315,17842.0
2020-12-10 14:15:00,130.66,130.73,130.55,130.65,4707.0,126.6412,126.7091,126.5346,126.6315,4707.0
2020-12-10 14:20:00,130.72,130.76,130.63,130.68,2607.0,126.6994,126.7381,126.6121,126.6606,2607.0
2020-12-10 14:25:00,130.8,130.88,130.73,130.74,2824.0,126.7769,126.8544,126.7091,126.7187,2824.0
2020-12-10 14:30:00,130.7,130.89,130.66,130.85,5100.0,126.68,126.8641,126.6412,126.8254,5100.0
2020-12-10 14:35:00,130.93,131.1,130.86,131.1,6209.0,126.9029,127.0677,126.8351,127.0677,6209.0
2020-12-10 14:40:00,131.06,131.39,130.97,131.29,36599.0,127.0289,127.3488,126.9417,127.2518,36599.0
2020-12-10 14:45:00,131.28,131.5,131.18,131.44,7209.0,127.2421,127.4554,127.1452,127.3972,7209.0
2020-12-10 14:50:00,131.51,131.62,131.43,131.47,6568.0,127.4651,127.5717,127.3875,127.4263,6568.0
2020-12-10 14:55:00,131.5,131.58,131.13,131.18,5826.0,127.4554,127.5329,127.0967,127.1452,5826.0
2020-12-10 15:00:00,131.28,131.35,131.09,131.14,11236.0,127.2421,127.31,127.058,127.1064,11236.0
2020-12-10 15:05:00,131.17,131.35,131.14,131.28,14345.0,127.1355,127.31,127.1064,127.2421,14345.0
2020-12-10 15:10:00,131.3,131.5,131.27,131.47,8164.0,127.2615,127.4554,127.2324,127.4263,8164.0
2020-12-10 15:15:00,131.52,131.68,131.47,131.47,11301.0,127.4748,127.6298,127.4263,127.4263,11301.0
2020-12-10 15:20:00,131.47,131.59,131.39,131.43,5078.0,127.4263,127.5426,127.3488,127.3875,5078.0
2020-12-10 15:25:00,131.4,131.46,131.31,131.38,5049.0,127.3584,127.4166,127.2712,127.3391,5049.0
2020-12-10 15:30:00,131.42,131.59,131.42,131.58,9304.0,127.3778,127.5426,127.3778,127.5329,9304.0
2020-12-10 15:35:00,131.55,131.84,131.48,131.72,13978.0,127.5038,127.7849,127.436,127.6686,13978.0
2020-12-10 15:40:00,131.63,131.79,131.63,131.79,18318.0,127.5814,127.7364,127.5814,127.7364,18318.0
2020-12-10 15:45:00,131.83,132.05,131.77,132.05,15703.0,127.7752,127.9885,127.7171,127.9885,15703.0
2020-12-10 15:50:00,132.09,132.34,132.0,132.13,160045.0,128.0272,128.2695,127.94,128.066,160045.0
2020-12-10 15:55:00,132.17,132.2,131.76,131.77,98723.0,128.1048,128.1338,127.7074,127.7171,98723.0
2020-12-11 09:30:00,130.66,130.97,130.08,130.65,37092.0,126.6412,126.9417,126.079,126.6315,37092.0
2020-12-11 09:35:00,130.73,131.81,130.73,131.32,14154.0,126.7091,127.7558,126.7091,127.2809,14154.0
2020-12-11 09:40:00,131.44,131.52,130.54,130.71,9967.0,127.3972,127.4748,126.5249,126.6897,9967.0
2020-12-11 09:45:00,130.76,131.23,130.32,130.41,27853.0,126.7381,127.1937,126.3117,126.3989,27853.0
2020-12-11 09:50:00,130.35,130.7,130.25,130.55,8325.0,126.3407,126.68,126.2438,126.5346,8325.0
2020-12-11 09:55:00,130.64,130.83,130.29,130.29,17721.0,126.6218,126.806,126.2826,126.2826,17721.0
2020-12-11 10:00:00,130.17,130.8,130.0,130.42,85779.0,126.1663,126.7769,126.0015,126.4086,85779.0
2020-12-11 10:05:00,130.36,130.59,130.23,130.3,10003.0,126.3504,126.5734,126.2244,126.2923,10003.0
2020-12-11 10:10:00,130.35,130.47,130.15,130.34,6330.0,126.3407,126.457,126.1469,126.331,6330.0
2020-12-11 10:15:00,130.43,130.53,130.32,130.33,3202.0,126.4183,126.5152,126.3117,126.3214,3202.0
2020-12-11 10:20:00,130.32,130.36,129.85,130.01,58652.0,126.3117,126.3504,125.8561,126.0112,58652.0
2020-12-11 10:25:00,130.03,130.14,129.63,129.67,27975.0,126.0306,126.1372,125.6429,125.6817,27975.0
2020-12-11 10:30:00,129.74,129.74,129.46,129.6,13233.0,125.7495,125.7495,125.4781,125.6138,13233.0
2020-12-11 10:35:00,129.57,129.65,129.09,129.41,7860.0,125.5847,125.6623,125.1195,125.4297,7860.0
2020-12-11 10:40:00,129.4,129.4,129.03,129.05,10400.0,125.42,125.42,125.0613,125.0807,10400.0
2020-12-11 10:45:00,129.13,129.34,128.88,128.98,14072.0,125.1583,125.3618,124.916,125.0129,14072.0
2020-12-11 10:50:00,128.93,128.94,128.51,128.55,18060.0,124.9644,124.9741,124.5573,124.5961,18060.0
2020-12-11 10:55:00,128.58,128.98,128.45,128.77,27080.0,124.6252,125.0129,124.4992,124.8093,27080.0
2020-12-11 11:00:00,128.8,129.0,128.72,128.72,7786.0,124.8384,125.0323,124.7609,124.7609,7786.0
2020-12-11 11:05:00,128.73,128.88,128.66,128.77,7047.0,124.7706,124.916,124.7027,124.8093,7047.0
2020-12-11 11:10:00,128.7,128.8,128.67,128.78,7407.0,124.7415,124.8384,124.7124,124.819,7407.0
2020-12-11 11:15:00,128.82,128.85,128.68,128.79,8507.0,124.8578,124.8869,124.7221,124.8287,8507.0
2020-12-11 11:20:00,128.79,128.84,128.45,128.57,43933.0,124.8287,124.8772,124.4992,124.6155,43933.0
2020-12-11 11:25:00,128.55,128.95,128.55,128.87,34920.0,124.5961,124.9838,124.5961,124.9063,34920.0
2020-12-11 11:30:00,128.85,128.87,128.58,128.58,7143.0,124.8869,124.9063,124.6252,124.6252,7143.0
2020-12-11 11:35:00,128.62,128.62,128.27,128.41,13755.0,124.664,124.664,124.3247,124.4604,13755.0
2020-12-11 11:40:00,128.4,128.9,128.31,128.7,10689.0,124.4507,124.9353,124.3635,124.7415,10689.0
2020-12-11 11:45:00,128.65,128.86,128.5,128.83,5351.0,124.693,124.8966,124.5476,124.8675,5351.0
2020-12-11 11:50:00,128.86,128.92,128.76,128.78,2601.0,124.8966,124.9547,124.7996,124.819,2601.0
2020-12-11 11:55:00,128.84,128.92,128.7,128.8,10313.0,124.8772,124.9547,124.7415,124.8384,10313.0
2020-12-11 12:00:00,128.78,128.99,128.78,128.8,6400.0,124.819,125.0226,124.819,124.8384,6400.0
2020-12-11 12:05:00,128.79,128.97,128.69,128.69,4169.0,124.8287,125.0032,124.7318,124.7318,4169.0
2020-12-11 12:10:00,128.65,128.65,128.34,128.34,5175.0,124.693,124.693,124.3926,124.3926,5175.0
2020-12-11 12:15:00,128.39,128.49,127.99,127.99,9820.0,124.441,124.5379,124.0533,124.0533,9820.0
2020-12-11 12:20:00,127.95,128.1,127.9,127.95,11897.0,124.0146,124.1599,123.9661,124.0146,11897.0
2020-12-11 12:25:00,127.93,128.05,127.83,128.03,27628.0,123.9952,124.1115,123.8982,124.0921,27628.0
2020-12-11 12:30:00,128.01,128.08,127.95,127.98,14250.0,124.0727,124.1406,124.0146,124.0436,14250.0
2020-12-11 12:35:00,127.98,127.99,127.64,127.73,9160.0,124.0436,124.0533,123.7141,123.8013,9160.0
2020-12-11 12:40:00,127.75,127.95,127.74,127.8,11771.0,123.8207,124.0146,123.811,123.8692,11771.0
2020-12-11 12:45:00,127.81,128.06,127.74,128.03,13592.0,123.8789,124.1212,123.811,124.0921,13592.0
2020-12-11 12:50:00,128.02,128.24,128.01,128.24,7851.0,124.0824,124.2956,124.0727,124.2956,7851.0
2020-12-11 12:55:00,128.22,128.24,128.13,128.2,11154.0,124.2763,124.2956,124.189,124.2569,11154.0
2020-12-11 13:00:00,128.19,128.22,128.07,128.15,10120.0,124.2472,124.2763,124.1309,124.2084,10120.0
2020-12-11 13:05:00,128.11,128.12,127.95,128.12,4623.0,124.1696,124.1793,124.0146,124.1793,4623.0
2020-12-11 13:10:00,128.09,128.22,127.98,128.17,31357.0,124.1503,124.2763,124.0436,124.2278,31357.0
2020-12-11 13:15:00,128.14,128.17,127.93,127.93,9708.0,124.1987,124.2278,123.9952,123.9952,9708.0
2020-12-11 13:20:00,127.94,128.12,127.92,128.09,13307.0,124.0049,124.1793,123.9855,124.1503,13307.0
2020-12-11 13:25:00,128.11,128.28,128.06,128.28,5340.0,124.1696,124.3344,124.1212,124.3344,5340.0
2020-12-11 13:30:00,128.28,128.28,127.99,128.13,25725.0,124.3344,124.3344,124.0533,124.189,25725.0
2020-12-11 13:35:00,128.13,128.33,128.13,128.15,11025.0,124.189,124.3829,124.189,124.2084,11025.0
2020-12-11 13:40:00,128.16,128.44,128.11,128.34,12653.0,124.2181,124.4895,124.1696,124.3926,12653.0
2020-12-11 13:45:00,128.31,128.36,127.99,128.18,27130.0,124.3635,124.4119,124.0533,124.2375,27130.0
2020-12-11 13:50:00,128.18,128.37,128.06,128.31,7374.0,124.2375,124.4216,124.1212,124.3635,7374.0
2020-12-11 13:55:00,128.34,128.39,128.19,128.3,7199.0,124.3926,124.441,124.2472,124.3538,7199.0
2020-12-11 14:00:00,128.28,128.41,128.27,128.28,11516.0,124.3344,124.4604,124.3247,124.3344,11516.0
2020-12-11 14:05:00,128.31,128.52,128.25,128.43,7778.0,124.3635,124.567,124.3053,124.4798,7778.0
2020-12-11 14:10:00,128.45,128.55,128.43,128.46,3430.0,124.4992,124.5961,124.4798,124.5089,3430.0
2020-12-11 14:15:00,128.47,128.62,128.44,128.62,4529.0,124.5186,124.664,124.4895,124.664,4529.0
2020-12-11 14:20:00,128.63,128.64,128.49,128.64,6554.0,124.6736,124.6833,124.5379,124.6833,6554.0
2020-12-11 14:25:00,128.59,128.61,128.26,128.4,5618.0,124.6349,124.6543,124.315,124.4507,5618.0
2020-12-11 14:30:00,128.44,128.7,128.35,128.65,16532.0,124.4895,124.7415,124.4023,124.693,16532.0
2020-12-11 14:35:00,128.63,128.66,128.39,128.41,5584.0,124.6736,124.7027,124.441,124.4604,5584.0
2020-12-11 14:40:00,128.48,128.83,128.44,128.78,12440.0,124.5283,124.8675,124.4895,124.819,12440.0
2020-12-11 14:45:00,128.79,128.82,128.31,128.82,51992.0,124.8287,124.8578,124.3635,124.8578,51992.0
2020-12-11 14:50:00,128.79,128.87,128.64,128.65,11733.0,124.8287,124.9063,124.6833,124.693,11733.0
2020-12-11 14:55:00,128.66,128.76,128.62,128.63,4991.0,124.7027,124.7996,124.664,124.6736,4991.0
2020-12-11 15:00:00,128.6,128.75,128.38,128.39,17522.0,124.6446,124.79,124.4313,124.441,17522.0
2020-12-11 15:05:00,128.4,128.52,128.25,128.28,6592.0,124.4507,124.567,124.3053,124.3344,6592.0
2020-12-11 15:10:00,128.24,128.46,128.22,128.4,9682.0,124.2956,124.5089,124.2763,124.4507,9682.0
2020-12-11 15:15:00,128.45,128.93,128.43,128.86,7370.0,124.4992,124.9644,124.4798,124.8966,7370.0
2020-12-11 15:20:00,128.78,128.81,128.47,128.57,16864.0,124.819,124.8481,124.5186,124.6155,16864.0
2020-12-11 15:25:00,128.58,128.64,128.32,128.39,8827.0,124.6252,124.6833,124.3732,124.441,8827.0
2020-12-11 15:30:00,128.45,128.57,128.34,128.34,17093.0,124.4992,124.6155,124.3926,124.3926,17093.0
2020-12-11 15:35:00,128.35,128.52,128.34,128.41,14825.0,124.4023,124.567,124.3926,124.4604,14825.0
2020-12-11 15:40:00,128.41,128.63,128.29,128.34,12134.0,124.4604,124.6736,124.3441,124.3926,12134.0
2020-12-11 15:45:00,128.37,128.39,128.2,128.26,20756.0,124.4216,124.441,124.2569,124.315,20756.0
2020-12-11 15:50:00,128.28,128.43,128.12,128.28,53175.0,124.3344,124.4798,124.1793,124.3344,53175.0
2020-12-11 15:55:00,128.31,128.52,128.19,128.52,110219.0,124.3635,124.567,124.2472,124.567,110219.0
2020-12-14 09:30:00,131.3,131.43,129.5,129.5,57689.0,127.2615,127.3875,125.5169,125.5169,57689.0
2020-12-14 09:35:00,129.5,130.48,129.5,130.2,25879.0,125.5169,126.4667,125.5169,126.1954,25879.0
2020-12-14 09:40:00,130.2,130.68,129.8,130.53,16286.0,126.1954,126.6606,125.8077,126.5152,16286.0
2020-12-14 09:45:00,130.56,130.61,129.85,130.45,31847.0,126.5443,126.5927,125.8561,126.4377,31847.0
2020-12-14 09:50:00,130.5,130.5,129.87,129.87,22733.0,126.4861,126.4861,125.8755,125.8755,22733.0
2020-12-14 09:55:00,129.63,129.63,128.62,128.86,15791.0,125.6429,125.6429,124.664,124.8966,15791.0
2020-12-14 10:00:00,128.94,129.18,128.5,128.64,13959.0,124.9741,125.2067,124.5476,124.6833,13959.0
2020-12-14 10:05:00,128.56,129.34,128.52,128.97,12790.0,124.6058,125.3618,124.567,125.0032,12790.0
2020-12-14 10:10:00,129.06,129.24,128.76,128.91,13823.0,125.0904,125.2649,124.7996,124.945,13823.0
2020-12-14 10:15:00,128.97,129.25,128.84,128.91,17273.0,125.0032,125.2746,124.8772,124.945,17273.0
2020-12-14 10:20:00,128.94,128.94,128.44,128.48,13773.0,124.9741,124.9741,124.4895,124.5283,13773.0
2020-12-14 10:25:00,128.52,128.95,128.14,128.95,13051.0,124.567,124.9838,124.1987,124.9838,13051.0
2020-12-14 10:30:00,129.19,129.5,129.09,129.5,17031.0,125.2164,125.5169,125.1195,125.5169,17031.0
2020-12-14 10:35:00,129.57,129.61,129.3,129.44,20786.0,125.5847,125.6235,125.323,125.4587,20786.0
2020-12-14 10:40:00,129.5,129.5,129.16,129.44,2165.0,125.5169,125.5169,125.1873,125.4587,2165.0
2020-12-14 10:45:00,129.47,129.48,128.57,128.69,10493.0,125.4878,125.4975,124.6155,124.7318,10493.0
2020-12-14 10:50:00,128.71,128.71,128.17,128.44,7360.0,124.7512,124.7512,124.2278,124.4895,7360.0
2020-12-14 10:55:00,128.44,128.44,128.01,128.05,12245.0,124.4895,124.4895,124.0727,124.1115,12245.0
2020-12-14 11:00:00,128.11,128.32,127.93,128.23,16910.0,124.1696,124.3732,123.9952,124.2859,16910.0
2020-12-14 11:05:00,128.13,128.54,128.0,128.12,7038.0,124.189,124.5864,124.063,124.1793,7038.0
2020-12-14 11:10:00,128.0,128.46,127.93,128.41,9774.0,124.063,124.5089,123.9952,124.4604,9774.0
2020-12-14 11:15:00,128.32,128.42,128.08,128.17,8105.0,124.3732,124.4701,124.1406,124.2278,8105.0
2020-12-14 11:20:00,128.16,128.31,128.16,128.27,7178.0,124.2181,124.3635,124.2181,124.3247,7178.0
2020-12-14 11:25:00,128.22,128.22,127.89,127.93,4432.0,124.2763,124.2763,123.9564,123.9952,4432.0
2020-12-14 11:30:00,127.99,127.99,127.56,127.89,8585.0,124.0533,124.0533,123.6366,123.9564,8585.0
2020-12-14 11:35:00,127.88,128.0,127.61,127.67,13816.0,123.9467,124.063,123.685,123.7432,13816.0
2020-12-14 11:40:00,127.7,127.77,127.42,127.71,13897.0,123.7722,123.8401,123.5009,123.7819,13897.0
2020-12-14 11:45:00,127.68,128.17,127.65,128.05,125069.0,123.7529,124.2278,123.7238,124.1115,125069.0
2020-12-14 11:50:00,128.02,128.2,127.89,128.19,2824.0,124.0824,124.2569,123.9564,124.2472,2824.0
2020-12-14 11:55:00,128.09,128.17,127.93,128.09,3649.0,124.1503,124.2278,123.9952,124.1503,3649.0
2020-12-14 12:00:00,128.02,128.06,127.86,127.98,5125.0,124.0824,124.1212,123.9273,124.0436,5125.0
2020-12-14 12:05:00,127.97,128.03,127.82,127.86,3744.0,124.0339,124.0921,123.8886,123.9273,3744.0
2020-12-14 12:10:00,127.86,128.03,127.73,127.79,13348.0,123.9273,124.0921,123.8013,123.8595,13348.0
2020-12-14 12:15:00,127.73,127.97,127.42,127.43,7274.0,123.8013,124.0339,123.5009,123.5106,7274.0
2020-12-14 12:20:00,127.48,127.61,127.23,127.34,24580.0,123.559,123.685,123.3167,123.4233,24580.0
2020-12-14 12:25:00,127.34,127.48,127.25,127.31,8310.0,123.4233,123.559,123.3361,123.3942,8310.0
2020-12-14 12:30:00,127.32,127.59,127.26,127.59,6926.0,123.4039,123.6656,123.3458,123.6656,6926.0
2020-12-14 12:35:00,127.61,127.63,127.43,127.54,7521.0,123.685,123.7044,123.5106,123.6172,7521.0
2020-12-14 12:40:00,127.53,127.53,127.39,127.5,10671.0,123.6075,123.6075,123.4718,123.5784,10671.0
2020-12-14 12:45:00,127.52,127.73,127.5,127.71,11960.0,123.5978,123.8013,123.5784,123.7819,11960.0
2020-12-14 12:50:00,127.67,127.79,127.56,127.79,13734.0,123.7432,123.8595,123.6366,123.8595,13734.0
2020-12-14 12:55:00,127.75,127.75,127.5,127.55,11498.0,123.8207,123.8207,123.5784,123.6269,11498.0
2020-12-14 13:00:00,127.61,128.0,127.56,127.75,8468.0,123.685,124.063,123.6366,123.8207,8468.0
2020-12-14 13:05:00,127.79,127.8,127.6,127.66,8875.0,123.8595,123.8692,123.6753,123.7335,8875.0
2020-12-14 13:10:00,127.65,127.75,127.52,127.67,7744.0,123.7238,123.8207,123.5978,123.7432,7744.0
2020-12-14 13:15:00,127.67,127.87,127.63,127.84,7211.0,123.7432,123.937,123.7044,123.9079,7211.0
2020-12-14 13:20:00,127.82,127.89,127.66,127.66,6802.0,123.8886,123.9564,123.7335,123.7335,6802.0
2020-12-14 13:25:00,127.65,127.87,127.64,127.83,9820.0,123.7238,123.937,123.7141,123.8982,9820.0
2020-12-14 13:30:00,127.81,128.05,127.75,128.05,6210.0,123.8789,124.1115,123.8207,124.1115,6210.0
2020-12-14 13:35:00,128.03,128.35,127.89,128.29,9110.0,124.0921,124.4023,123.9564,124.3441,9110.0
2020-12-14 13:40:00,128.34,128.35,127.76,127.81,6161.0,124.3926,124.4023,123.8304,123.8789,6161.0
2020-12-14 13:45:00,127.84,127.91,127.51,127.51,10096.0,123.9079,123.9758,123.5881,123.5881,10096.0
2020-12-14 13:50:00,127.57,127.72,127.53,127.69,6800.0,123.6462,123.7916,123.6075,123.7626,6800.0
2020-12-14 13:55:00,127.66,127.74,127.38,127.38,7273.0,123.7335,123.811,123.4621,123.4621,7273.0
2020-12-14 14:00:00,127.39,127.45,127.22,127.31,9139.0,123.4718,123.5299,123.307,123.3942,9139.0
2020-12-14 14:05:00,127.33,127.39,127.29,127.39,2626.0,123.4136,123.4718,123.3749,123.4718,2626.0
2020-12-14 14:10:00,127.35,127.45,127.2,127.24,7954.0,123.433,123.5299,123.2876,123.3264,7954.0
2020-12-14 14:15:00,127.26,127.28,127.13,127.28,6751.0,123.3458,123.3652,123.2198,123.3652,6751.0
2020-12-14 14:20:00,127.22,127.25,127.15,127.25,8242.0,123.307,123.3361,123.2392,123.3361,8242.0
2020-12-14 14:25:00,127.24,127.49,127.23,127.4,18219.0,123.3264,123.5687,123.3167,123.4815,18219.0
2020-12-14 14:30:00,127.39,127.39,127.24,127.29,5818.0,123.4718,123.4718,123.3264,123.3749,5818.0
2020-12-14 14:35:00,127.33,127.34,127.09,127.18,4850.0,123.4136,123.4233,123.181,123.2682,4850.0
2020-12-14 14:40:00,127.22,127.37,127.05,127.37,7409.0,123.307,123.4524,123.1422,123.4524,7409.0
2020-12-14 14:45:00,127.31,127.35,127.19,127.3,8328.0,123.3942,123.433,123.2779,123.3846,8328.0
2020-12-14 14:50:00,127.29,127.42,127.21,127.36,9622.0,123.3749,123.5009,123.2973,123.4427,9622.0
2020-12-14 14:55:00,127.35,127.41,127.29,127.3,18206.0,123.433,123.4912,123.3749,123.3846,18206.0
2020-12-14 15:00:00,127.3,127.34,127.06,127.25,11203.0,123.3846,123.4233,123.1519,123.3361,11203.0
2020-12-14 15:05:00,127.27,127.34,127.16,127.2,9535.0,123.3555,123.4233,123.2489,123.2876,9535.0
2020-12-14 15:10:00,127.22,127.27,127.12,127.12,6629.0,123.307,123.3555,123.2101,123.2101,6629.0
2020-12-14 15:15:00,127.19,127.22,127.04,127.06,5923.0,123.2779,123.307,123.1325,123.1519,5923.0
2020-12-14 15:20:00,127.07,127.13,127.04,127.09,8071.0,123.1616,123.2198,123.1325,123.181,8071.0
2020-12-14 15:25:00,127.13,127.23,127.0,127.03,13901.0,123.2198,123.3167,123.0938,123.1229,13901.0
2020-12-14 15:30:00,127.03,127.03,126.51,126.57,20935.0,123.1229,123.1229,122.6188,122.677,20935.0
2020-12-14 15:35:00,126.62,126.71,126.56,126.7,13702.0,122.7255,122.8127,122.6673,122.803,13702.0
2020-12-14 15:40:00,126.68,126.71,126.44,126.45,15333.0,122.7836,122.8127,122.551,122.5607,15333.0
2020-12-14 15:45:00,126.45,126.88,126.43,126.79,19457.0,122.5607,122.9775,122.5413,122.8902,19457.0
2020-12-14 15:50:00,126.71,127.0,126.55,126.96,36289.0,122.8127,123.0938,122.6576,123.055,36289.0
2020-12-14 15:55:00,126.96,126.96,126.5,126.5,105109.0,123.055,123.055,122.6092,122.6092,105109.0
2020-12-15 09:30:00,129.35,129.48,128.87,129.05,48779.0,125.3715,125.4975,124.9063,125.0807,48779.0
2020-12-15 09:35:00,129.21,129.63,128.7,128.97,34993.0,125.2358,125.6429,124.7415,125.0032,34993.0
2020-12-15 09:40:00,128.97,129.22,128.2,128.31,17261.0,125.0032,125.2455,124.2569,124.3635,17261.0
2020-12-15 09:45:00,128.25,128.35,127.35,127.36,38986.0,124.3053,124.4023,123.433,123.4427,38986.0
2020-12-15 09:50:00,127.39,128.22,127.32,128.14,25336.0,123.4718,124.2763,123.4039,124.1987,25336.0
2020-12-15 09:55:00,128.14,128.27,127.24,127.36,19922.0,124.1987,124.3247,123.3264,123.4427,19922.0
2020-12-15 10:00:00,127.41,127.86,127.26,127.5,19734.0,123.4912,123.9273,123.3458,123.5784,19734.0
2020-12-15 10:05:00,127.53,127.85,127.47,127.8,16616.0,123.6075,123.9176,123.5493,123.8692,16616.0
2020-12-15 10:10:00,127.79,127.87,127.56,127.61,14714.0,123.8595,123.937,123.6366,123.685,14714.0
2020-12-15 10:15:00,127.6,127.64,127.35,127.62,10434.0,123.6753,123.7141,123.433,123.6947,10434.0
2020-12-15 10:20:00,127.48,127.5,126.84,126.89,10500.0,123.559,123.5784,122.9387,122.9872,10500.0
2020-12-15 10:25:00,126.97,127.44,126.94,127.38,8557.0,123.0647,123.5202,123.0356,123.4621,8557.0
2020-12-15 10:30:00,127.42,127.7,127.37,127.67,6750.0,123.5009,123.7722,123.4524,123.7432,6750.0
2020-12-15 10:35:00,127.67,127.67,127.28,127.33,5240.0,123.7432,123.7432,123.3652,123.4136,5240.0
2020-12-15 10:40:00,127.29,127.44,127.1,127.37,5002.0,123.3749,123.5202,123.1907,123.4524,5002.0
2020-12-15 10:45:00,127.44,127.68,127.4,127.62,8819.0,123.5202,123.7529,123.4815,123.6947,8819.0
2020-12-15 10:50:00,127.61,127.9,127.61,127.88,8421.0,123.685,123.9661,123.685,123.9467,8421.0
2020-12-15 10:55:00,127.88,128.28,127.76,128.25,10211.0,123.9467,124.3344,123.8304,124.3053,10211.0
2020-12-15 11:00:00,128.25,128.6,128.2,128.41,13122.0,124.3053,124.6446,124.2569,124.4604,13122.0
2020-12-15 11:05:00,128.31,128.39,128.21,128.36,7850.0,124.3635,124.441,124.2666,124.4119,7850.0
2020-12-15 11:10:00,128.39,128.71,128.32,128.59,9354.0,124.441,124.7512,124.3732,124.6349,9354.0
2020-12-15 11:15:00,128.56,128.57,128.28,128.34,4247.0,124.6058,124.6155,124.3344,124.3926,4247.0
2020-12-15 11:20:00,128.33,128.52,128.07,128.5,5195.0,124.3829,124.567,124.1309,124.5476,5195.0
2020-12-15 11:25:00,128.54,129.09,128.54,129.02,28440.0,124.5864,125.1195,124.5864,125.0516,28440.0
2020-12-15 11:30:00,129.02,129.26,128.97,129.2,17419.0,125.0516,125.2843,125.0032,125.2261,17419.0
2020-12-15 11:35:00,129.19,129.43,129.19,129.36,22089.0,125.2164,125.449,125.2164,125.3812,22089.0
2020-12-15 11:40:00,129.42,129.85,129.38,129.76,23239.0,125.4393,125.8561,125.4006,125.7689,23239.0
2020-12-15 11:45:00,129.73,129.74,129.41,129.49,19228.0,125.7398,125.7495,125.4297,125.5072,19228.0
2020-12-15 11:50:00,129.47,129.64,129.37,129.39,15086.0,125.4878,125.6526,125.3909,125.4103,15086.0
2020-12-15 11:55:00,129.39,129.5,129.25,129.5,9208.0,125.4103,125.5169,125.2746,125.5169,9208.0
2020-12-15 12:00:00,129.54,129.61,129.39,129.44,7591.0,125.5557,125.6235,125.4103,125.4587,7591.0
2020-12-15 12:05:00,129.38,129.43,128.91,128.97,17783.0,125.4006,125.449,124.945,125.0032,17783.0
2020-12-15 12:10:00,129.03,129.3,128.98,129.3,17616.0,125.0613,125.323,125.0129,125.323,17616.0
2020-12-15 12:15:00,129.26,129.32,129.13,129.14,4998.0,125.2843,125.3424,125.1583,125.168,4998.0
2020-12-15 12:20:00,129.16,129.25,128.89,128.93,5090.0,125.1873,125.2746,124.9256,124.9644,5090.0
2020-12-15 12:25:00,128.87,128.99,128.77,128.78,4371.0,124.9063,125.0226,124.8093,124.819,4371.0
2020-12-15 12:30:00,128.78,128.99,128.77,128.85,4320.0,124.819,125.0226,124.8093,124.8869,4320.0
2020-12-15 12:35:00,128.78,129.12,128.75,129.08,5593.0,124.819,125.1486,124.79,125.1098,5593.0
2020-12-15 12:40:00,129.08,129.19,128.96,129.07,4974.0,125.1098,125.2164,124.9935,125.1001,4974.0
2020-12-15 12:45:00,129.05,129.24,129.05,129.23,4722.0,125.0807,125.2649,125.0807,125.2552,4722.0
2020-12-15 12:50:00,129.18,129.37,129.14,129.29,4065.0,125.2067,125.3909,125.168,125.3133,4065.0
2020-12-15 12:55:00,129.32,129.43,129.15,129.37,5927.0,125.3424,125.449,125.1776,125.3909,5927.0
2020-12-15 13:00:00,129.36,129.41,129.29,129.31,8542.0,125.3812,125.4297,125.3133,125.3327,8542.0
2020-12-15 13:05:00,129.29,129.85,129.29,129.85,13044.0,125.3133,125.8561,125.3133,125.8561,13044.0
2020-12-15 13:10:00,129.81,130.19,129.81,130.19,35814.0,125.8173,126.1857,125.8173,126.1857,35814.0
2020-12-15 13:15:00,130.13,130.46,130.1,130.4,29476.0,126.1275,126.4474,126.0984,126.3892,29476.0
2020-12-15 13:20:00,130.38,130.49,130.23,130.43,21142.0,126.3698,126.4764,126.2244,126.4183,21142.0
2020-12-15 13:25:00,130.34,130.43,130.16,130.23,15199.0,126.331,126.4183,126.1566,126.2244,15199.0
2020-12-15 13:30:00,130.23,130.38,130.09,130.09,15284.0,126.2244,126.3698,126.0887,126.0887,15284.0
2020-12-15 13:35:00,130.09,130.27,130.01,130.11,9602.0,126.0887,126.2632,126.0112,126.1081,9602.0
2020-12-15 13:40:00,130.12,130.35,130.11,130.2,20316.0,126.1178,126.3407,126.1081,126.1954,20316.0
2020-12-15 13:45:00,130.26,130.4,130.22,130.34,8497.0,126.2535,126.3892,126.2147,126.331,8497.0
2020-12-15 13:50:00,130.33,130.36,130.2,130.22,4716.0,126.3214,126.3504,126.1954,126.2147,4716.0
2020-12-15 13:55:00,130.21,130.21,129.94,130.16,15914.0,126.205,126.205,125.9434,126.1566,15914.0
2020-12-15 14:00:00,130.13,130.16,129.95,130.02,5411.0,126.1275,126.1566,125.953,126.0209,5411.0
2020-12-15 14:05:00,130.01,130.01,129.36,129.66,38670.0,126.0112,126.0112,125.3812,125.672,38670.0
2020-12-15 14:10:00,129.62,129.9,129.6,129.87,14752.0,125.6332,125.9046,125.6138,125.8755,14752.0
2020-12-15 14:15:00,129.87,129.87,129.54,129.67,4700.0,125.8755,125.8755,125.5557,125.6817,4700.0
2020-12-15 14:20:00,129.63,129.66,129.42,129.56,5451.0,125.6429,125.672,125.4393,125.575,5451.0
2020-12-15 14:25:00,129.67,129.91,129.67,129.68,7070.0,125.6817,125.9143,125.6817,125.6913,7070.0
2020-12-15 14:30:00,129.7,129.75,129.44,129.44,17288.0,125.7107,125.7592,125.4587,125.4587,17288.0
2020-12-15 14:35:00,129.51,129.81,129.51,129.78,3150.0,125.5266,125.8173,125.5266,125.7883,3150.0
2020-12-15 14:40:00,129.76,129.89,129.72,129.78,4438.0,125.7689,125.8949,125.7301,125.7883,4438.0
2020-12-15 14:45:00,129.82,129.89,129.78,129.84,4024.0,125.827,125.8949,125.7883,125.8464,4024.0
2020-12-15 14:50:00,129.76,129.96,129.71,129.95,4598.0,125.7689,125.9627,125.7204,125.953,4598.0
2020-12-15 14:55:00,129.93,130.19,129.88,130.11,10156.0,125.9337,126.1857,125.8852,126.1081,10156.0
2020-12-15 15:00:00,130.09,130.22,130.0,130.05,10249.0,126.0887,126.2147,126.0015,126.05,10249.0
2020-12-15 15:05:00,129.94,130.18,129.94,130.1,5319.0,125.9434,126.176,125.9434,126.0984,5319.0
2020-12-15 15:10:00,130.12,130.15,129.97,130.08,8225.0,126.1178,126.1469,125.9724,126.079,8225.0
2020-12-15 15:15:00,130.07,130.1,129.93,129.93,9165.0,126.0694,126.0984,125.9337,125.9337,9165.0
2020-12-15 15:20:00,129.84,129.89,129.67,129.79,7136.0,125.8464,125.8949,125.6817,125.798,7136.0
2020-12-15 15:25:00,129.73,129.73,129.39,129.54,14872.0,125.7398,125.7398,125.4103,125.5557,14872.0
2020-12-15 15:30:00,129.52,129.83,129.43,129.83,18828.0,125.5363,125.8367,125.449,125.8367,18828.0
2020-12-15 15:35:00,129.85,129.95,129.84,129.91,9731.0,125.8561,125.953,125.8464,125.9143,9731.0
2020-12-15 15:40:00,129.88,130.02,129.74,130.0,15519.0,125.8852,126.0209,125.7495,126.0015,15519.0
2020-12-15 15:45:00,130.0,130.23,129.97,130.18,26436.0,126.0015,126.2244,125.9724,126.176,26436.0
2020-12-15 15:50:00,130.13,130.38,130.12,130.35,37971.0,126.1275,126.3698,126.1178,126.3407,37971.0
2020-12-15 15:55:00,130.34,130.42,130.2,130.32,70808.0,126.331,126.4086,126.1954,126.3117,70808.0
2020-12-16 09:30:00,130.6,130.67,129.88,129.91,28400.0,126.5831,126.6509,125.8852,125.9143,28400.0
2020-12-16 09:35:00,129.97,130.16,129.3,130.16,26936.0,125.9724,126.1566,125.323,126.1566,26936.0
2020-12-16 09:40:00,130.11,130.19,129.86,130.18,10591.0,126.1081,126.1857,125.8658,126.176,10591.0
2020-12-16 09:45:00,130.34,130.6,129.88,130.14,10278.0,126.331,126.5831,125.8852,126.1372,10278.0
2020-12-16 09:50:00,130.15,130.52,130.12,130.18,7024.0,126.1469,126.5055,126.1178,126.176,7024.0
2020-12-16 09:55:00,130.15,130.83,129.91,130.75,16783.0,126.1469,126.806,125.9143,126.7284,16783.0
2020-12-16 10:00:00,130.68,130.92,130.1,130.11,7987.0,126.6606,126.8932,126.0984,126.1081,7987.0
2020-12-16 10:05:00,130.19,130.24,129.93,130.07,23257.0,126.1857,126.2341,125.9337,126.0694,23257.0
2020-12-16 10:10:00,130.04,130.04,129.31,129.46,12958.0,126.0403,126.0403,125.3327,125.4781,12958.0
2020-12-16 10:15:00,129.42,129.61,129.3,129.4,8278.0,125.4393,125.6235,125.323,125.42,8278.0
2020-12-16 10:20:00,129.42,129.42,129.09,129.33,11365.0,125.4393,125.4393,125.1195,125.3521,11365.0
2020-12-16 10:25:00,129.36,129.64,129.24,129.32,10506.0,125.3812,125.6526,125.2649,125.3424,10506.0
2020-12-16 10:30:00,129.39,129.56,129.26,129.34,3956.0,125.4103,125.575,125.2843,125.3618,3956.0
2020-12-16 10:35:00,129.33,129.34,128.79,128.95,10993.0,125.3521,125.3618,124.8287,124.9838,10993.0
2020-12-16 10:40:00,128.86,129.13,128.81,129.05,7000.0,124.8966,125.1583,124.8481,125.0807,7000.0
2020-12-16 10:45:00,129.17,129.31,128.95,129.25,8041.0,125.197,125.3327,124.9838,125.2746,8041.0
2020-12-16 10:50:00,129.21,129.47,129.03,129.15,9632.0,125.2358,125.4878,125.0613,125.1776,9632.0
2020-12-16 10:55:00,129.17,129.18,128.94,129.1,5072.0,125.197,125.2067,124.9741,125.1292,5072.0
2020-12-16 11:00:00,129.2,129.26,129.08,129.26,6219.0,125.2261,125.2843,125.1098,125.2843,6219.0
2020-12-16 11:05:00,129.22,129.51,129.22,129.48,7744.0,125.2455,125.5266,125.2455,125.4975,7744.0
2020-12-16 11:10:00,129.49,129.52,129.35,129.45,7743.0,125.5072,125.5363,125.3715,125.4684,7743.0
2020-12-16 11:15:00,129.44,129.86,129.38,129.82,13082.0,125.4587,125.8658,125.4006,125.827,13082.0
2020-12-16 11:20:00,129.81,129.97,129.69,129.87,6039.0,125.8173,125.9724,125.701,125.8755,6039.0
2020-12-16 11:25:00,129.94,130.04,129.9,129.99,5765.0,125.9434,126.0403,125.9046,125.9918,5765.0
2020-12-16 11:30:00,129.96,129.96,129.75,129.79,4600.0,125.9627,125.9627,125.7592,125.798,4600.0
2020-12-16 11:35:00,129.82,129.93,129.42,129.67,14728.0,125.827,125.9337,125.4393,125.6817,14728.0
2020-12-16 11:40:00,129.67,129.86,129.67,129.77,2671.0,125.6817,125.8658,125.6817,125.7786,2671.0
2020-12-16 11:45:00,129.78,129.89,129.68,129.73,3520.0,125.7883,125.8949,125.6913,125.7398,3520.0
2020-12-16 11:50:00,129.69,129.7,129.54,129.64,1750.0,125.701,125.7107,125.5557,125.6526,1750.0
2020-12-16 11:55:00,129.64,129.71,129.54,129.7,4203.0,125.6526,125.7204,125.5557,125.7107,4203.0
2020-12-16 12:00:00,129.7,129.72,129.52,129.57,5845.0,125.7107,125.7301,125.5363,125.5847,5845.0
2020-12-16 12:05:00,129.6,129.65,129.43,129.43,10651.0,125.6138,125.6623,125.449,125.449,10651.0
2020-12-16 12:10:00,129.44,129.51,129.35,129.38,6512.0,125.4587,125.5266,125.3715,125.4006,6512.0
2020-12-16 12:15:00,129.35,129.55,129.3,129.55,7019.0,125.3715,125.5653,125.323,125.5653,7019.0
2020-12-16 12:20:00,129.55,129.61,129.43,129.44,5550.0,125.5653,125.6235,125.449,125.4587,5550.0
2020-12-16 12:25:00,129.43,129.45,129.3,129.36,3779.0,125.449,125.4684,125.323,125.3812,3779.0
2020-12-16 12:30:00,129.4,129.6,129.4,129.6,3122.0,125.42,125.6138,125.42,125.6138,3122.0
2020-12-16 12:35:00,129.43,129.43,129.26,129.33,4730.0,125.449,125.449,125.2843,125.3521,4730.0
2020-12-16 12:40:00,129.36,129.43,129.31,129.33,2892.0,125.3812,125.449,125.3327,125.3521,2892.0
2020-12-16 12:45:00,129.4,129.42,129.34,129.35,6413.0,125.42,125.4393,125.3618,125.3715,6413.0
2020-12-16 12:50:00,129.34,129.47,129.34,129.41,4384.0,125.3618,125.4878,125.3618,125.4297,4384.0
2020-12-16 12:55:00,129.43,129.47,129.36,129.37,6710.0,125.449,125.4878,125.3812,125.3909,6710.0
2020-12-16 13:00:00,129.38,129.41,129.34,129.37,3569.0,125.4006,125.4297,125.3618,125.3909,3569.0
2020-12-16 13:05:00,129.36,129.37,129.02,129.09,5520.0,125.3812,125.3909,125.0516,125.1195,5520.0
2020-12-16 13:10:00,129.11,129.11,128.97,129.05,2873.0,125.1389,125.1389,125.0032,125.0807,2873.0
2020-12-16 13:15:00,129.07,129.14,129.02,129.04,3202.0,125.1001,125.168,125.0516,125.071,3202.0
2020-12-16 13:20:00,129.06,129.1,129.03,129.06,3878.0,125.0904,125.1292,125.0613,125.0904,3878.0
2020-12-16 13:25:00,129.03,129.03,128.84,128.84,5389.0,125.0613,125.0613,124.8772,124.8772,5389.0
2020-12-16 13:30:00,128.87,128.89,128.8,128.88,3141.0,124.9063,124.9256,124.8384,124.916,3141.0
2020-12-16 13:35:00,128.89,129.1,128.86,129.02,7270.0,124.9256,125.1292,124.8966,125.0516,7270.0
2020-12-16 13:40:00,129.0,129.15,128.96,129.13,3955.0,125.0323,125.1776,124.9935,125.1583,3955.0
2020-12-16 13:45:00,129.16,129.31,129.16,129.22,6138.0,125.1873,125.3327,125.1873,125.2455,6138.0
2020-12-16 13:50:00,129.28,129.29,129.19,129.19,3075.0,125.3037,125.3133,125.2164,125.2164,3075.0
2020-12-16 13:55:00,129.22,129.3,129.21,129.3,2400.0,125.2455,125.323,125.2358,125.323,2400.0
2020-12-16 14:00:00,129.33,129.61,129.17,129.33,3371.0,125.3521,125.6235,125.197,125.3521,3371.0
2020-12-16 14:05:00,129.23,129.27,128.97,129.08,21406.0,125.2552,125.294,125.0032,125.1098,21406.0
2020-12-16 14:10:00,129.05,129.1,128.93,129.05,2538.0,125.0807,125.1292,124.9644,125.0807,2538.0
2020-12-16 14:15:00,129.03,129.08,128.73,128.93,4745.0,125.0613,125.1098,124.7706,124.9644,4745.0
2020-12-16 14:20:00,128.95,129.17,128.92,129.17,3427.0,124.9838,125.197,124.9547,125.197,3427.0
2020-12-16 14:25:00,129.18,129.24,129.01,129.14,3895.0,125.2067,125.2649,125.042,125.168,3895.0
2020-12-16 14:30:00,129.13,129.25,129.08,129.24,2454.0,125.1583,125.2746,125.1098,125.2649,2454.0
2020-12-16 14:35:00,129.27,129.74,129.27,129.73,8461.0,125.294,125.7495,125.294,125.7398,8461.0
2020-12-16 14:40:00,129.74,129.95,129.66,129.95,14649.0,125.7495,125.953,125.672,125.953,14649.0
2020-12-16 14:45:00,129.91,130.34,129.91,130.33,26461.0,125.9143,126.331,125.9143,126.3214,26461.0
2020-12-16 14:50:00,130.36,130.5,130.3,130.33,18415.0,126.3504,126.4861,126.2923,126.3214,18415.0
2020-12-16 14:55:00,130.31,130.54,130.3,130.46,13479.0,126.302,126.5249,126.2923,126.4474,13479.0
2020-12-16 15:00:00,130.47,130.49,130.3,130.38,10504.0,126.457,126.4764,126.2923,126.3698,10504.0
2020-12-16 15:05:00,130.39,130.42,130.27,130.32,15015.0,126.3795,126.4086,126.2632,126.3117,15015.0
2020-12-16 15:10:00,130.32,130.42,130.23,130.31,9855.0,126.3117,126.4086,126.2244,126.302,9855.0
2020-12-16 15:15:00,130.28,130.41,130.17,130.37,9947.0,126.2729,126.3989,126.1663,126.3601,9947.0
2020-12-16 15:20:00,130.38,130.61,130.37,130.51,9738.0,126.3698,126.5927,126.3601,126.4958,9738.0
2020-12-16 15:25:00,130.44,130.56,130.25,130.25,10950.0,126.428,126.5443,126.2438,126.2438,10950.0
2020-12-16 15:30:00,130.25,130.54,130.23,130.39,9720.0,126.2438,126.5249,126.2244,126.3795,9720.0
2020-12-16 15:35:00,130.39,130.39,130.05,130.19,10388.0,126.3795,126.3795,126.05,126.1857,10388.0
2020-12-16 15:40:00,130.18,130.39,130.14,130.2,14920.0,126.176,126.3795,126.1372,126.1954,14920.0
2020-12-16 15:45:00,130.26,130.46,130.2,130.42,13313.0,126.2535,126.4474,126.1954,126.4086,13313.0
2020-12-16 15:50:00,130.38,130.46,130.1,130.44,63167.0,126.3698,126.4474,126.0984,126.428,63167.0
2020-12-16 15:55:00,130.44,130.6,130.28,130.54,121699.0,126.428,126.5831,126.2729,126.5249,121699.0
2020-12-17 09:30:00,130.8,132.4,129.58,129.68,73671.0,126.7769,128.3277,125.5944,125.6913,73671.0
2020-12-17 09:35:00,129.52,130.52,129.47,129.78,22920.0,125.5363,126.5055,125.4878,125.7883,22920.0
2020-12-17 09:40:00,130.03,130.47,129.92,130.37,11147.0,126.0306,126.457,125.924,126.3601,11147.0
2020-12-17 09:45:00,130.22,130.25,129.38,129.78,18220.0,126.2147,126.2438,125.4006,125.7883,18220.0
2020-12-17 09:50:00,129.76,130.16,129.69,130.1,20721.0,125.7689,126.1566,125.701,126.0984,20721.0
2020-12-17 09:55:00,130.1,130.35,129.78,129.83,29547.0,126.0984,126.3407,125.7883,125.8367,29547.0
2020-12-17 10:00:00,129.85,129.98,129.38,129.38,13372.0,125.8561,125.9821,125.4006,125.4006,13372.0
2020-12-17 10:05:00,129.43,129.76,129.17,129.76,18747.0,125.449,125.7689,125.197,125.7689,18747.0
2020-12-17 10:10:00,129.68,130.1,129.68,130.01,12056.0,125.6913,126.0984,125.6913,126.0112,12056.0
2020-12-17 10:15:00,130.01,130.11,129.57,129.94,9390.0,126.0112,126.1081,125.5847,125.9434,9390.0
2020-12-17 10:20:00,129.95,129.95,129.69,129.75,8907.0,125.953,125.953,125.701,125.7592,8907.0
2020-12-17 10:25:00,129.79,130.37,129.6,129.97,13775.0,125.798,126.3601,125.6138,125.9724,13775.0
2020-12-17 10:30:00,129.89,130.19,129.87,129.94,7558.0,125.8949,126.1857,125.8755,125.9434,7558.0
2020-12-17 10:35:00,129.88,129.88,129.33,129.33,7133.0,125.8852,125.8852,125.3521,125.3521,7133.0
2020-12-17 10:40:00,129.43,129.48,128.71,128.77,22219.0,125.449,125.4975,124.7512,124.8093,22219.0
2020-12-17 10:45:00,128.82,129.24,128.78,129.15,28470.0,124.8578,125.2649,124.819,125.1776,28470.0
2020-12-17 10:50:00,129.14,129.15,128.86,128.94,16535.0,125.168,125.1776,124.8966,124.9741,16535.0
2020-12-17 10:55:00,128.95,129.14,128.67,129.14,16794.0,124.9838,125.168,124.7124,125.168,16794.0
2020-12-17 11:00:00,129.12,129.38,128.99,129.25,20268.0,125.1486,125.4006,125.0226,125.2746,20268.0
2020-12-17 11:05:00,129.27,129.46,129.21,129.4,10848.0,125.294,125.4781,125.2358,125.42,10848.0
2020-12-17 11:10:00,129.41,129.69,129.41,129.56,20523.0,125.4297,125.701,125.4297,125.575,20523.0
2020-12-17 11:15:00,129.61,129.9,129.58,129.9,6523.0,125.6235,125.9046,125.5944,125.9046,6523.0
2020-12-17 11:20:00,129.86,130.15,129.75,130.03,17835.0,125.8658,126.1469,125.7592,126.0306,17835.0
2020-12-17 11:25:00,130.11,130.19,129.91,130.12,6532.0,126.1081,126.1857,125.9143,126.1178,6532.0
2020-12-17 11:30:00,130.13,130.2,129.89,130.13,15801.0,126.1275,126.1954,125.8949,126.1275,15801.0
2020-12-17 11:35:00,130.1,130.32,130.0,130.14,19839.0,126.0984,126.3117,126.0015,126.1372,19839.0
2020-12-17 11:40:00,130.09,130.24,130.03,130.15,7206.0,126.0887,126.2341,126.0306,126.1469,7206.0
2020-12-17 11:45:00,130.15,130.21,130.07,130.07,21479.0,126.1469,126.205,126.0694,126.0694,21479.0
2020-12-17 11:50:00,130.09,130.09,129.46,129.55,11978.0,126.0887,126.0887,125.4781,125.5653,11978.0
2020-12-17 11:55:00,129.54,130.01,129.44,129.94,9904.0,125.5557,126.0112,125.4587,125.9434,9904.0
2020-12-17 12:00:00,129.96,129.96,129.59,129.69,6237.0,125.9627,125.9627,125.6041,125.701,6237.0
2020-12-17 12:05:00,129.63,129.64,129.29,129.46,12838.0,125.6429,125.6526,125.3133,125.4781,12838.0
2020-12-17 12:10:00,129.5,129.68,129.46,129.6,8472.0,125.5169,125.6913,125.4781,125.6138,8472.0
2020-12-17 12:15:00,129.57,129.74,129.55,129.74,8935.0,125.5847,125.7495,125.5653,125.7495,8935.0
2020-12-17 12:20:00,129.69,129.82,129.69,129.77,6344.0,125.701,125.827,125.701,125.7786,6344.0
2020-12-17 12:25:00,129.77,129.84,129.63,129.65,9900.0,125.7786,125.8464,125.6429,125.6623,9900.0
2020-12-17 12:30:00,129.62,129.62,129.38,129.56,7851.0,125.6332,125.6332,125.4006,125.575,7851.0
2020-12-17 12:35:00,129.55,129.7,129.5,129.58,5706.0,125.5653,125.7107,125.5169,125.5944,5706.0
2020-12-17 12:40:00,129.62,129.81,129.62,129.81,10065.0,125.6332,125.8173,125.6332,125.8173,10065.0
2020-12-17 12:45:00,129.82,129.88,129.77,129.85,5182.0,125.827,125.8852,125.7786,125.8561,5182.0
2020-12-17 12:50:00,129.89,129.92,129.79,129.88,5270.0,125.8949,125.924,125.798,125.8852,5270.0
2020-12-17 12:55:00,129.9,129.92,129.72,129.84,8871.0,125.9046,125.924,125.7301,125.8464,8871.0
2020-12-17 13:00:00,129.81,129.81,129.55,129.61,7446.0,125.8173,125.8173,125.5653,125.6235,7446.0
2020-12-17 13:05:00,129.62,130.03,129.62,129.94,10101.0,125.6332,126.0306,125.6332,125.9434,10101.0
2020-12-17 13:10:00,129.95,130.11,129.95,130.0,5629.0,125.953,126.1081,125.953,126.0015,5629.0
2020-12-17 13:15:00,130.01,130.24,129.97,130.24,5743.0,126.0112,126.2341,125.9724,126.2341,5743.0
2020-12-17 13:20:00,130.25,130.3,130.15,130.3,6931.0,126.2438,126.2923,126.1469,126.2923,6931.0
2020-12-17 13:25:00,130.27,130.49,130.23,130.39,13211.0,126.2632,126.4764,126.2244,126.3795,13211.0
2020-12-17 13:30:00,130.39,130.5,130.38,130.49,14084.0,126.3795,126.4861,126.3698,126.4764,14084.0
2020-12-17 13:35:00,130.44,130.58,130.39,130.58,14004.0,126.428,126.5637,126.3795,126.5637,14004.0
2020-12-17 13:40:00,130.56,130.7,130.56,130.61,18901.0,126.5443,126.68,126.5443,126.5927,18901.0
2020-12-17 13:45:00,130.61,130.68,130.47,130.63,19310.0,126.5927,126.6606,126.457,126.6121,19310.0
2020-12-17 13:50:00,130.6,130.6,130.47,130.49,7689.0,126.5831,126.5831,126.457,126.4764,7689.0
2020-12-17 13:55:00,130.51,130.58,130.45,130.56,9228.0,126.4958,126.5637,126.4377,126.5443,9228.0
2020-12-17 14:00:00,130.52,130.65,130.44,130.63,18127.0,126.5055,126.6315,126.428,126.6121,18127.0
2020-12-17 14:05:00,130.62,130.7,130.36,130.49,5927.0,126.6024,126.68,126.3504,126.4764,5927.0
2020-12-17 14:10:00,130.5,130.7,130.46,130.7,10256.0,126.4861,126.68,126.4474,126.68,10256.0
2020-12-17 14:15:00,130.74,130.87,130.7,130.78,6709.0,126.7187,126.8447,126.68,126.7575,6709.0
2020-12-17 14:20:00,130.82,131.03,130.82,131.03,17329.0,126.7963,126.9998,126.7963,126.9998,17329.0
2020-12-17 14:25:00,131.06,131.11,130.93,130.97,8475.0,127.0289,127.0774,126.9029,126.9417,8475.0
2020-12-17 14:30:00,130.96,131.03,130.84,130.92,8838.0,126.932,126.9998,126.8157,126.8932,8838.0
2020-12-17 14:35:00,130.92,131.04,130.77,130.77,6288.0,126.8932,127.0095,126.7478,126.7478,6288.0
2020-12-17 14:40:00,130.84,130.87,130.55,130.66,4861.0,126.8157,126.8447,126.5346,126.6412,4861.0
2020-12-17 14:45:00,130.68,130.73,130.43,130.51,7662.0,126.6606,126.7091,126.4183,126.4958,7662.0
2020-12-17 14:50:00,130.53,130.6,130.37,130.48,8762.0,126.5152,126.5831,126.3601,126.4667,8762.0
2020-12-17 14:55:00,130.5,130.56,130.47,130.55,7052.0,126.4861,126.5443,126.457,126.5346,7052.0
2020-12-17 15:00:00,130.56,130.71,130.55,130.61,5357.0,126.5443,126.6897,126.5346,126.5927,5357.0
2020-12-17 15:05:00,130.61,130.63,130.43,130.49,6546.0,126.5927,126.6121,126.4183,126.4764,6546.0
2020-12-17 15:10:00,130.51,130.53,130.25,130.29,9280.0,126.4958,126.5152,126.2438,126.2826,9280.0
2020-12-17 15:15:00,130.31,130.51,130.31,130.41,10349.0,126.302,126.4958,126.302,126.3989,10349.0
2020-12-17 15:20:00,130.44,130.67,130.44,130.66,21753.0,126.428,126.6509,126.428,126.6412,21753.0
2020-12-17 15:25:00,130.67,130.87,130.61,130.87,18344.0,126.6509,126.8447,126.5927,126.8447,18344.0
2020-12-17 15:30:00,130.86,130.86,130.32,130.39,10808.0,126.8351,126.8351,126.3117,126.3795,10808.0
2020-12-17 15:35:00,130.42,130.77,130.35,130.69,9719.0,126.4086,126.7478,126.3407,126.6703,9719.0
2020-12-17 15:40:00,130.62,130.62,130.45,130.46,20986.0,126.6024,126.6024,126.4377,126.4474,20986.0
2020-12-17 15:45:00,130.5,130.54,130.2,130.2,32266.0,126.4861,126.5249,126.1954,126.1954,32266.0
2020-12-17 15:50:00,130.26,130.47,130.23,130.25,44977.0,126.2535,126.457,126.2244,126.2438,44977.0
2020-12-17 15:55:00,130.25,130.38,130.18,130.29,70361.0,126.2438,126.3698,126.176,126.2826,70361.0
2020-12-18 09:30:00,130.45,130.55,129.54,129.62,314396.0,126.4377,126.5346,125.5557,125.6332,314396.0
2020-12-18 09:35:00,129.57,129.57,128.87,128.97,11667.0,125.5847,125.5847,124.9063,125.0032,11667.0
2020-12-18 09:40:00,129.04,129.81,128.65,129.32,12646.0,125.071,125.8173,124.693,125.3424,12646.0
2020-12-18 09:45:00,129.53,129.68,129.23,129.47,6788.0,125.546,125.6913,125.2552,125.4878,6788.0
2020-12-18 09:50:00,129.48,129.54,128.43,128.77,14996.0,125.4975,125.5557,124.4798,124.8093,14996.0
2020-12-18 09:55:00,128.89,129.1,128.77,128.97,5785.0,124.9256,125.1292,124.8093,125.0032,5785.0
2020-12-18 10:00:00,128.91,129.1,128.66,129.1,6818.0,124.945,125.1292,124.7027,125.1292,6818.0
2020-12-18 10:05:00,129.19,129.84,129.03,129.84,14401.0,125.2164,125.8464,125.0613,125.8464,14401.0
2020-12-18 10:10:00,129.88,130.42,129.82,130.29,23969.0,125.8852,126.4086,125.827,126.2826,23969.0
2020-12-18 10:15:00,130.29,130.29,129.88,130.19,6422.0,126.2826,126.2826,125.8852,126.1857,6422.0
2020-12-18 10:20:00,130.16,130.5,130.11,130.31,11258.0,126.1566,126.4861,126.1081,126.302,11258.0
2020-12-18 10:25:00,130.44,130.71,130.42,130.64,9444.0,126.428,126.6897,126.4086,126.6218,9444.0
2020-12-18 10:30:00,130.65,130.91,130.46,130.5,8645.0,126.6315,126.8835,126.4474,126.4861,8645.0
2020-12-18 10:35:00,130.54,130.7,130.35,130.54,4388.0,126.5249,126.68,126.3407,126.5249,4388.0
2020-12-18 10:40:00,130.58,130.83,130.58,130.73,5960.0,126.5637,126.806,126.5637,126.7091,5960.0
2020-12-18 10:45:00,130.78,130.81,130.36,130.36,3697.0,126.7575,126.7866,126.3504,126.3504,3697.0
2020-12-18 10:50:00,130.35,130.39,130.19,130.28,3893.0,126.3407,126.3795,126.1857,126.2729,3893.0
2020-12-18 10:55:00,130.25,130.46,130.17,130.26,4245.0,126.2438,126.4474,126.1663,126.2535,4245.0
2020-12-18 11:00:00,130.26,130.45,130.26,130.36,8630.0,126.2535,126.4377,126.2535,126.3504,8630.0
2020-12-18 11:05:00,130.35,130.37,130.12,130.28,3604.0,126.3407,126.3601,126.1178,126.2729,3604.0
2020-12-18 11:10:00,130.41,130.45,130.08,130.1,3700.0,126.3989,126.4377,126.079,126.0984,3700.0
2020-12-18 11:15:00,130.06,130.23,129.68,130.22,19549.0,126.0597,126.2244,125.6913,126.2147,19549.0
2020-12-18 11:20:00,130.29,130.3,130.13,130.24,5043.0,126.2826,126.2923,126.1275,126.2341,5043.0
2020-12-18 11:25:00,130.22,130.28,129.99,130.13,6122.0,126.2147,126.2729,125.9918,126.1275,6122.0
2020-12-18 11:30:00,130.14,130.19,129.94,129.94,4052.0,126.1372,126.1857,125.9434,125.9434,4052.0
2020-12-18 11:35:00,129.93,129.93,129.74,129.78,14655.0,125.9337,125.9337,125.7495,125.7883,14655.0
2020-12-18 11:40:00,129.78,129.98,129.69,129.98,6352.0,125.7883,125.9821,125.701,125.9821,6352.0
2020-12-18 11:45:00,129.93,129.93,129.77,129.82,4890.0,125.9337,125.9337,125.7786,125.827,4890.0
2020-12-18 11:50:00,129.83,130.02,129.83,129.97,7230.0,125.8367,126.0209,125.8367,125.9724,7230.0
2020-12-18 11:55:00,129.97,130.08,129.94,130.04,4794.0,125.9724,126.079,125.9434,126.0403,4794.0
2020-12-18 12:00:00,130.01,130.33,129.97,130.29,3067.0,126.0112,126.3214,125.9724,126.2826,3067.0
2020-12-18 12:05:00,130.33,130.41,130.12,130.15,3862.0,126.3214,126.3989,126.1178,126.1469,3862.0
2020-12-18 12:10:00,130.14,130.34,130.14,130.34,2524.0,126.1372,126.331,126.1372,126.331,2524.0
2020-12-18 12:15:00,130.35,130.64,130.35,130.59,6338.0,126.3407,126.6218,126.3407,126.5734,6338.0
2020-12-18 12:20:00,130.64,130.77,130.47,130.47,4551.0,126.6218,126.7478,126.457,126.457,4551.0
2020-12-18 12:25:00,130.44,130.54,130.39,130.46,5963.0,126.428,126.5249,126.3795,126.4474,5963.0
2020-12-18 12:30:00,130.42,130.65,130.35,130.64,8056.0,126.4086,126.6315,126.3407,126.6218,8056.0
2020-12-18 12:35:00,130.6,130.68,130.51,130.56,5123.0,126.5831,126.6606,126.4958,126.5443,5123.0
2020-12-18 12:40:00,130.51,130.73,130.51,130.65,2250.0,126.4958,126.7091,126.4958,126.6315,2250.0
2020-12-18 12:45:00,130.59,130.59,130.21,130.44,6020.0,126.5734,126.5734,126.205,126.428,6020.0
2020-12-18 12:50:00,130.46,130.51,130.34,130.37,3575.0,126.4474,126.4958,126.331,126.3601,3575.0
2020-12-18 12:55:00,130.29,130.39,130.18,130.39,5225.0,126.2826,126.3795,126.176,126.3795,5225.0
2020-12-18 13:00:00,130.43,130.43,130.23,130.28,5663.0,126.4183,126.4183,126.2244,126.2729,5663.0
2020-12-18 13:05:00,130.28,130.35,130.28,130.3,1700.0,126.2729,126.3407,126.2729,126.2923,1700.0
2020-12-18 13:10:00,130.35,130.38,130.23,130.28,5068.0,126.3407,126.3698,126.2244,126.2729,5068.0
2020-12-18 13:15:00,130.3,130.3,130.05,130.08,3011.0,126.2923,126.2923,126.05,126.079,3011.0
2020-12-18 13:20:00,130.05,130.05,129.8,129.82,2398.0,126.05,126.05,125.8077,125.827,2398.0
2020-12-18 13:25:00,129.82,129.99,129.77,129.9,3269.0,125.827,125.9918,125.7786,125.9046,3269.0
2020-12-18 13:30:00,129.83,129.91,129.78,129.88,4549.0,125.8367,125.9143,125.7883,125.8852,4549.0
2020-12-18 13:35:00,129.86,130.0,129.78,129.78,2767.0,125.8658,126.0015,125.7883,125.7883,2767.0
2020-12-18 13:40:00,129.84,130.04,129.84,129.98,6150.0,125.8464,126.0403,125.8464,125.9821,6150.0
2020-12-18 13:45:00,130.0,130.09,129.92,129.92,4791.0,126.0015,126.0887,125.924,125.924,4791.0
2020-12-18 13:50:00,129.94,130.0,129.91,129.94,2993.0,125.9434,126.0015,125.9143,125.9434,2993.0
2020-12-18 13:55:00,129.97,130.0,129.75,129.78,4953.0,125.9724,126.0015,125.7592,125.7883,4953.0
2020-12-18 14:00:00,129.76,129.77,129.45,129.53,10637.0,125.7689,125.7786,125.4684,125.546,10637.0
2020-12-18 14:05:00,129.48,129.68,129.42,129.62,8510.0,125.4975,125.6913,125.4393,125.6332,8510.0
2020-12-18 14:10:00,129.64,129.68,129.56,129.66,4118.0,125.6526,125.6913,125.575,125.672,4118.0
2020-12-18 14:15:00,129.66,129.78,129.55,129.69,3001.0,125.672,125.7883,125.5653,125.701,3001.0
2020-12-18 14:20:00,129.74,129.81,129.54,129.59,3092.0,125.7495,125.8173,125.5557,125.6041,3092.0
2020-12-18 14:25:00,129.59,129.87,129.57,129.87,6072.0,125.6041,125.8755,125.5847,125.8755,6072.0
2020-12-18 14:30:00,129.9,129.91,129.73,129.74,2939.0,125.9046,125.9143,125.7398,125.7495,2939.0
2020-12-18 14:35:00,129.66,129.66,129.5,129.6,4205.0,125.672,125.672,125.5169,125.6138,4205.0
2020-12-18 14:40:00,129.65,129.66,129.54,129.58,2637.0,125.6623,125.672,125.5557,125.5944,2637.0
2020-12-18 14:45:00,129.5,129.72,129.32,129.61,5977.0,125.5169,125.7301,125.3424,125.6235,5977.0
2020-12-18 14:50:00,129.6,129.6,129.43,129.57,1726.0,125.6138,125.6138,125.449,125.5847,1726.0
2020-12-18 14:55:00,129.51,129.52,129.21,129.41,3044.0,125.5266,125.5363,125.2358,125.4297,3044.0
2020-12-18 15:00:00,129.4,129.41,129.26,129.26,3829.0,125.42,125.4297,125.2843,125.2843,3829.0
2020-12-18 15:05:00,129.31,129.41,129.25,129.3,6874.0,125.3327,125.4297,125.2746,125.323,6874.0
2020-12-18 15:10:00,129.29,129.29,129.16,129.2,5268.0,125.3133,125.3133,125.1873,125.2261,5268.0
2020-12-18 15:15:00,129.2,129.29,129.04,129.08,14464.0,125.2261,125.3133,125.071,125.1098,14464.0
2020-12-18 15:20:00,129.1,129.11,128.61,128.7,9963.0,125.1292,125.1389,124.6543,124.7415,9963.0
2020-12-18 15:25:00,128.74,128.74,128.57,128.69,5730.0,124.7803,124.7803,124.6155,124.7318,5730.0
2020-12-18 15:30:00,128.64,128.83,128.63,128.76,10561.0,124.6833,124.8675,124.6736,124.7996,10561.0
2020-12-18 15:35:00,128.73,128.73,128.4,128.4,10013.0,124.7706,124.7706,124.4507,124.4507,10013.0
2020-12-18 15:40:00,128.38,128.7,128.27,128.68,19865.0,124.4313,124.7415,124.3247,124.7221,19865.0
2020-12-18 15:45:00,128.68,129.27,128.68,128.86,15913.0,124.7221,125.294,124.7221,124.8966,15913.0
2020-12-18 15:50:00,128.76,129.32,128.5,128.8,89275.0,124.7996,125.3424,124.5476,124.8384,89275.0
2020-12-18 15:55:00,128.84,129.17,128.78,128.81,121392.0,124.8772,125.197,124.819,124.8481,121392.0
2020-12-21 09:30:00,125.79,125.79,124.5,125.74,106144.0,121.921,121.921,120.6707,121.8725,106144.0
2020-12-21 09:35:00,125.75,126.54,125.42,126.47,33358.0,121.8822,122.6479,121.5624,122.5801,33358.0
2020-12-21 09:40:00,126.57,127.18,126.48,126.6,34510.0,122.677,123.2682,122.5898,122.7061,34510.0
2020-12-21 09:45:00,126.59,127.07,125.94,126.33,27604.0,122.6964,123.1616,122.0664,122.4444,27604.0
2020-12-21 09:50:00,126.45,126.68,125.84,125.97,18073.0,122.5607,122.7836,121.9695,122.0955,18073.0
2020-12-21 09:55:00,125.9,125.98,125.42,125.77,27389.0,122.0276,122.1052,121.5624,121.9016,27389.0
2020-12-21 10:00:00,125.72,125.85,124.44,124.56,36714.0,121.8531,121.9791,120.6125,120.7288,36714.0
2020-12-21 10:05:00,124.55,124.62,123.77,124.24,39685.0,120.7191,120.787,119.9631,120.4187,39685.0
2020-12-21 10:10:00,124.39,124.62,124.11,124.2,30193.0,120.5641,120.787,120.2927,120.3799,30193.0
2020-12-21 10:15:00,124.17,124.81,124.17,124.53,16309.0,120.3508,120.9711,120.3508,120.6997,16309.0
2020-12-21 10:20:00,124.62,124.79,124.21,124.64,18218.0,120.787,120.9518,120.3896,120.8064,18218.0
2020-12-21 10:25:00,124.58,125.05,124.52,124.89,11850.0,120.7482,121.2038,120.6901,121.0487,11850.0
2020-12-21 10:30:00,124.82,125.31,124.71,125.13,29887.0,120.9808,121.4558,120.8742,121.2813,29887.0
2020-12-21 10:35:00,125.14,125.43,124.91,125.42,18630.0,121.291,121.5721,121.0681,121.5624,18630.0
2020-12-21 10:40:00,125.47,125.82,125.4,125.78,18999.0,121.6108,121.9501,121.543,121.9113,18999.0
2020-12-21 10:45:00,125.71,125.71,125.13,125.27,13077.0,121.8435,121.8435,121.2813,121.417,13077.0
2020-12-21 10:50:00,125.32,125.5,125.1,125.1,18941.0,121.4655,121.6399,121.2522,121.2522,18941.0
2020-12-21 10:55:00,125.14,125.51,125.08,125.09,14978.0,121.291,121.6496,121.2328,121.2425,14978.0
2020-12-21 11:00:00,125.12,125.32,125.03,125.32,17698.0,121.2716,121.4655,121.1844,121.4655,17698.0
2020-12-21 11:05:00,125.3,125.39,125.09,125.3,23604.0,121.4461,121.5333,121.2425,121.4461,23604.0
2020-12-21 11:10:00,125.27,125.3,125.15,125.26,15327.0,121.417,121.4461,121.3007,121.4073,15327.0
2020-12-21 11:15:00,125.24,125.34,124.77,125.16,22721.0,121.3879,121.4848,120.9324,121.3104,22721.0
2020-12-21 11:20:00,125.14,125.6,125.09,125.59,17961.0,121.291,121.7368,121.2425,121.7271,17961.0
2020-12-21 11:25:00,125.55,125.68,125.41,125.55,18030.0,121.6884,121.8144,121.5527,121.6884,18030.0
2020-12-21 11:30:00,125.53,126.0,125.52,125.95,31989.0,121.669,122.1245,121.6593,122.0761,31989.0
2020-12-21 11:35:00,125.96,126.86,125.96,126.74,46782.0,122.0858,122.9581,122.0858,122.8418,46782.0
2020-12-21 11:40:00,126.78,126.95,126.76,126.92,20153.0,122.8805,123.0453,122.8612,123.0162,20153.0
2020-12-21 11:45:00,127.0,127.25,126.93,127.2,16385.0,123.0938,123.3361,123.0259,123.2876,16385.0
2020-12-21 11:50:00,127.17,127.41,127.15,127.31,22655.0,123.2585,123.4912,123.2392,123.3942,22655.0
2020-12-21 11:55:00,127.33,127.37,127.1,127.1,12623.0,123.4136,123.4524,123.1907,123.1907,12623.0
2020-12-21 12:00:00,127.11,127.32,127.07,127.23,13786.0,123.2004,123.4039,123.1616,123.3167,13786.0
2020-12-21 12:05:00,127.2,127.23,126.83,126.85,8567.0,123.2876,123.3167,122.929,122.9484,8567.0
2020-12-21 12:10:00,126.85,127.11,126.8,126.8,11826.0,122.9484,123.2004,122.8999,122.8999,11826.0
2020-12-21 12:15:00,126.75,126.93,126.68,126.68,7872.0,122.8515,123.0259,122.7836,122.7836,7872.0
2020-12-21 12:20:00,126.71,126.94,126.68,126.92,10402.0,122.8127,123.0356,122.7836,123.0162,10402.0
2020-12-21 12:25:00,126.98,126.98,126.7,126.87,4645.0,123.0744,123.0744,122.803,122.9678,4645.0
2020-12-21 12:30:00,126.88,127.06,126.88,127.0,4709.0,122.9775,123.1519,122.9775,123.0938,4709.0
2020-12-21 12:35:00,126.97,127.08,126.9,127.02,3028.0,123.0647,123.1713,122.9969,123.1132,3028.0
2020-12-21 12:40:00,127.13,127.13,126.7,126.84,4856.0,123.2198,123.2198,122.803,122.9387,4856.0
2020-12-21 12:45:00,126.85,127.19,126.76,127.17,7495.0,122.9484,123.2779,122.8612,123.2585,7495.0
2020-12-21 12:50:00,127.15,127.58,127.15,127.33,8394.0,123.2392,123.6559,123.2392,123.4136,8394.0
2020-12-21 12:55:00,127.3,127.38,127.15,127.21,5133.0,123.3846,123.4621,123.2392,123.2973,5133.0
2020-12-21 13:00:00,127.09,127.35,127.09,127.26,4145.0,123.181,123.433,123.181,123.3458,4145.0
2020-12-21 13:05:00,127.19,127.33,127.04,127.22,5619.0,123.2779,123.4136,123.1325,123.307,5619.0
2020-12-21 13:10:00,127.18,127.31,127.16,127.31,2425.0,123.2682,123.3942,123.2489,123.3942,2425.0
2020-12-21 13:15:00,127.39,127.43,127.18,127.39,7789.0,123.4718,123.5106,123.2682,123.4718,7789.0
2020-12-21 13:20:00,127.31,127.31,127.18,127.18,3112.0,123.3942,123.3942,123.2682,123.2682,3112.0
2020-12-21 13:25:00,127.13,127.24,127.01,127.16,6849.0,123.2198,123.3264,123.1035,123.2489,6849.0
2020-12-21 13:30:00,127.2,127.42,127.2,127.29,3220.0,123.2876,123.5009,123.2876,123.3749,3220.0
2020-12-21 13:35:00,127.36,127.36,127.07,127.1,3945.0,123.4427,123.4427,123.1616,123.1907,3945.0
2020-12-21 13:40:00,127.16,127.43,127.14,127.33,6038.0,123.2489,123.5106,123.2295,123.4136,6038.0
2020-12-21 13:45:00,127.28,127.48,127.23,127.36,4590.0,123.3652,123.559,123.3167,123.4427,4590.0
2020-12-21 13:50:00,127.38,127.58,127.28,127.58,6010.0,123.4621,123.6559,123.3652,123.6559,6010.0
2020-12-21 13:55:00,127.5,127.57,127.37,127.4,6449.0,123.5784,123.6462,123.4524,123.4815,6449.0
2020-12-21 14:00:00,127.43,127.46,127.32,127.32,3047.0,123.5106,123.5396,123.4039,123.4039,3047.0
2020-12-21 14:05:00,127.33,127.45,127.2,127.36,6430.0,123.4136,123.5299,123.2876,123.4427,6430.0
2020-12-21 14:10:00,127.37,127.83,127.37,127.79,8258.0,123.4524,123.8982,123.4524,123.8595,8258.0
2020-12-21 14:15:00,127.81,127.86,127.68,127.81,8232.0,123.8789,123.9273,123.7529,123.8789,8232.0
2020-12-21 14:20:00,127.81,127.99,127.7,127.93,14594.0,123.8789,124.0533,123.7722,123.9952,14594.0
2020-12-21 14:25:00,127.94,128.13,127.91,127.97,10038.0,124.0049,124.189,123.9758,124.0339,10038.0
2020-12-21 14:30:00,127.9,128.04,127.9,128.03,5903.0,123.9661,124.1018,123.9661,124.0921,5903.0
2020-12-21 14:35:00,127.98,128.15,127.91,127.98,13213.0,124.0436,124.2084,123.9758,124.0436,13213.0
2020-12-21 14:40:00,127.97,127.97,127.75,127.88,5639.0,124.0339,124.0339,123.8207,123.9467,5639.0
2020-12-21 14:45:00,127.89,127.95,127.7,127.73,11066.0,123.9564,124.0146,123.7722,123.8013,11066.0
2020-12-21 14:50:00,127.76,127.8,127.61,127.65,7449.0,123.8304,123.8692,123.685,123.7238,7449.0
2020-12-21 14:55:00,127.57,127.74,127.32,127.46,9915.0,123.6462,123.811,123.4039,123.5396,9915.0
2020-12-21 15:00:00,127.49,127.56,127.36,127.41,7231.0,123.5687,123.6366,123.4427,123.4912,7231.0
2020-12-21 15:05:00,127.38,127.38,127.02,127.04,6649.0,123.4621,123.4621,123.1132,123.1325,6649.0
2020-12-21 15:10:00,127.01,127.2,126.9,127.19,14492.0,123.1035,123.2876,122.9969,123.2779,14492.0
2020-12-21 15:15:00,127.16,127.28,127.1,127.19,7241.0,123.2489,123.3652,123.1907,123.2779,7241.0
2020-12-21 15:20:00,127.25,127.28,126.96,127.17,11969.0,123.3361,123.3652,123.055,123.2585,11969.0
2020-12-21 15:25:00,127.17,127.4,127.14,127.28,14036.0,123.2585,123.4815,123.2295,123.3652,14036.0
2020-12-21 15:30:00,127.24,127.26,126.86,126.9,18573.0,123.3264,123.3458,122.9581,122.9969,18573.0
2020-12-21 15:35:00,126.89,127.28,126.89,127.28,23261.0,122.9872,123.3652,122.9872,123.3652,23261.0
2020-12-21 15:40:00,127.31,127.37,126.96,126.96,12254.0,123.3942,123.4524,123.055,123.055,12254.0
2020-12-21 15:45:00,126.97,127.19,126.89,127.01,25545.0,123.0647,123.2779,122.9872,123.1035,25545.0
2020-12-21 15:50:00,127.01,127.27,126.91,127.18,49652.0,123.1035,123.3555,123.0065,123.2682,49652.0
2020-12-21 15:55:00,127.19,127.48,127.06,127.32,58042.0,123.2779,123.559,123.1519,123.4039,58042.0
2020-12-22 09:30:00,126.54,127.28,126.02,126.05,39926.0,122.6479,123.3652,122.1439,122.173,39926.0
2020-12-22 09:35:00,126.1,126.45,125.44,125.79,17265.0,122.2215,122.5607,121.5818,121.921,17265.0
2020-12-22 09:40:00,125.88,125.88,124.75,125.04,29761.0,122.0082,122.0082,120.913,121.1941,29761.0
2020-12-22 09:45:00,125.17,125.56,125.1,125.15,12699.0,121.3201,121.6981,121.2522,121.3007,12699.0
2020-12-22 09:50:00,125.21,125.21,124.62,124.62,17214.0,121.3588,121.3588,120.787,120.787,17214.0
2020-12-22 09:55:00,124.65,124.83,124.45,124.67,12745.0,120.8161,120.9905,120.6222,120.8354,12745.0
2020-12-22 10:00:00,124.58,125.01,124.44,124.77,38114.0,120.7482,121.165,120.6125,120.9324,38114.0
2020-12-22 10:05:00,125.03,125.54,125.03,125.54,7749.0,121.1844,121.6787,121.1844,121.6787,7749.0
2020-12-22 10:10:00,125.51,125.52,124.69,124.94,9990.0,121.6496,121.6593,120.8548,121.0971,9990.0
2020-12-22 10:15:00,124.96,125.3,124.96,125.24,8496.0,121.1165,121.4461,121.1165,121.3879,8496.0
2020-12-22 10:20:00,125.27,125.97,125.23,125.97,13473.0,121.417,122.0955,121.3782,122.0955,13473.0
2020-12-22 10:25:00,125.98,126.33,125.97,126.31,10919.0,122.1052,122.4444,122.0955,122.425,10919.0
2020-12-22 10:30:00,126.36,126.57,126.21,126.39,10991.0,122.4735,122.677,122.3281,122.5025,10991.0
2020-12-22 10:35:00,126.3,126.6,126.17,126.35,23615.0,122.4153,122.7061,122.2893,122.4638,23615.0
2020-12-22 10:40:00,126.38,126.57,126.21,126.21,7572.0,122.4928,122.677,122.3281,122.3281,7572.0
2020-12-22 10:45:00,126.25,126.46,126.03,126.06,9283.0,122.3668,122.5704,122.1536,122.1827,9283.0
2020-12-22 10:50:00,126.03,126.03,125.63,125.71,10169.0,122.1536,122.1536,121.7659,121.8435,10169.0
2020-12-22 10:55:00,125.71,125.84,125.44,125.47,22438.0,121.8435,121.9695,121.5818,121.6108,22438.0
2020-12-22 11:00:00,125.57,126.29,125.44,126.29,13215.0,121.7078,122.4056,121.5818,122.4056,13215.0
2020-12-22 11:05:00,126.37,126.49,126.15,126.39,12353.0,122.4832,122.5995,122.2699,122.5025,12353.0
2020-12-22 11:10:00,126.39,126.4,126.0,126.05,14005.0,122.5025,122.5122,122.1245,122.173,14005.0
2020-12-22 11:15:00,126.14,126.37,125.91,126.23,10894.0,122.2602,122.4832,122.0373,122.3475,10894.0
2020-12-22 11:20:00,126.13,126.43,125.95,126.21,9736.0,122.2505,122.5413,122.0761,122.3281,9736.0
2020-12-22 11:25:00,126.19,126.29,126.02,126.1,7291.0,122.3087,122.4056,122.1439,122.2215,7291.0
2020-12-22 11:30:00,126.17,126.17,125.58,125.58,6030.0,122.2893,122.2893,121.7175,121.7175,6030.0
2020-12-22 11:35:00,125.59,125.68,125.26,125.41,18802.0,121.7271,121.8144,121.4073,121.5527,18802.0
2020-12-22 11:40:00,125.41,125.63,125.29,125.33,10223.0,121.5527,121.7659,121.4364,121.4751,10223.0
2020-12-22 11:45:00,125.32,125.75,125.09,125.62,9134.0,121.4655,121.8822,121.2425,121.7562,9134.0
2020-12-22 11:50:00,125.61,125.74,125.49,125.7,8566.0,121.7465,121.8725,121.6302,121.8338,8566.0
2020-12-22 11:55:00,125.71,125.89,125.67,125.72,6154.0,121.8435,122.0179,121.8047,121.8531,6154.0
2020-12-22 12:00:00,125.65,125.74,125.46,125.47,11463.0,121.7853,121.8725,121.6011,121.6108,11463.0
2020-12-22 12:05:00,125.53,125.59,125.3,125.36,11407.0,121.669,121.7271,121.4461,121.5042,11407.0
2020-12-22 12:10:00,125.36,125.59,125.26,125.51,8552.0,121.5042,121.7271,121.4073,121.6496,8552.0
2020-12-22 12:15:00,125.59,125.83,125.53,125.73,6490.0,121.7271,121.9598,121.669,121.8628,6490.0
2020-12-22 12:20:00,125.73,125.73,125.56,125.56,3100.0,121.8628,121.8628,121.6981,121.6981,3100.0
2020-12-22 12:25:00,125.56,125.56,125.42,125.5,5241.0,121.6981,121.6981,121.5624,121.6399,5241.0
2020-12-22 12:30:00,125.46,125.72,125.44,125.67,4600.0,121.6011,121.8531,121.5818,121.8047,4600.0
2020-12-22 12:35:00,125.68,125.77,125.62,125.68,4600.0,121.8144,121.9016,121.7562,121.8144,4600.0
2020-12-22 12:40:00,125.55,125.6,125.46,125.53,4890.0,121.6884,121.7368,121.6011,121.669,4890.0
2020-12-22 12:45:00,125.54,125.7,125.48,125.68,3293.0,121.6787,121.8338,121.6205,121.8144,3293.0
2020-12-22 12:50:00,125.64,126.05,125.64,126.03,8079.0,121.7756,122.173,121.7756,122.1536,8079.0
2020-12-22 12:55:00,126.06,126.17,125.96,126.17,8053.0,122.1827,122.2893,122.0858,122.2893,8053.0
2020-12-22 13:00:00,126.19,126.27,126.1,126.13,8734.0,122.3087,122.3862,122.2215,122.2505,8734.0
2020-12-22 13:05:00,126.11,126.18,126.03,126.05,5252.0,122.2312,122.299,122.1536,122.173,5252.0
2020-12-22 13:10:00,126.05,126.17,125.98,126.1,4815.0,122.173,122.2893,122.1052,122.2215,4815.0
2020-12-22 13:15:00,126.15,126.21,125.99,126.01,6301.0,122.2699,122.3281,122.1148,122.1342,6301.0
2020-12-22 13:20:00,126.01,126.01,125.82,125.97,4476.0,122.1342,122.1342,121.9501,122.0955,4476.0
2020-12-22 13:25:00,125.88,126.0,125.88,125.92,5919.0,122.0082,122.1245,122.0082,122.047,5919.0
2020-12-22 13:30:00,125.92,126.03,125.86,125.92,12694.0,122.047,122.1536,121.9888,122.047,12694.0
2020-12-22 13:35:00,125.94,126.09,125.92,126.09,4960.0,122.0664,122.2118,122.047,122.2118,4960.0
2020-12-22 13:40:00,126.06,126.06,125.83,125.96,2419.0,122.1827,122.1827,121.9598,122.0858,2419.0
2020-12-22 13:45:00,125.95,126.08,125.93,125.97,4265.0,122.0761,122.2021,122.0567,122.0955,4265.0
2020-12-22 13:50:00,126.01,126.11,126.01,126.05,3548.0,122.1342,122.2312,122.1342,122.173,3548.0
2020-12-22 13:55:00,126.12,126.13,126.03,126.05,3900.0,122.2408,122.2505,122.1536,122.173,3900.0
2020-12-22 14:00:00,126.0,126.2,126.0,126.13,2800.0,122.1245,122.3184,122.1245,122.2505,2800.0
2020-12-22 14:05:00,126.16,126.16,126.03,126.09,4027.0,122.2796,122.2796,122.1536,122.2118,4027.0
2020-12-22 14:10:00,126.07,126.25,126.05,126.24,4451.0,122.1924,122.3668,122.173,122.3572,4451.0
2020-12-22 14:15:00,126.23,126.41,126.22,126.35,4101.0,122.3475,122.5219,122.3378,122.4638,4101.0
2020-12-22 14:20:00,126.34,126.45,126.33,126.36,9606.0,122.4541,122.5607,122.4444,122.4735,9606.0
2020-12-22 14:25:00,126.37,126.48,126.35,126.39,4829.0,122.4832,122.5898,122.4638,122.5025,4829.0
2020-12-22 14:30:00,126.36,126.38,126.27,126.38,3202.0,122.4735,122.4928,122.3862,122.4928,3202.0
2020-12-22 14:35:00,126.35,126.37,126.03,126.04,3417.0,122.4638,122.4832,122.1536,122.1633,3417.0
2020-12-22 14:40:00,126.04,126.12,126.02,126.12,12500.0,122.1633,122.2408,122.1439,122.2408,12500.0
2020-12-22 14:45:00,126.09,126.17,125.99,126.14,6497.0,122.2118,122.2893,122.1148,122.2602,6497.0
2020-12-22 14:50:00,126.17,126.3,126.17,126.23,5591.0,122.2893,122.4153,122.2893,122.3475,5591.0
2020-12-22 14:55:00,126.23,126.43,126.22,126.43,4321.0,122.3475,122.5413,122.3378,122.5413,4321.0
2020-12-22 15:00:00,126.41,126.58,126.38,126.56,19081.0,122.5219,122.6867,122.4928,122.6673,19081.0
2020-12-22 15:05:00,126.59,126.61,126.24,126.24,9663.0,122.6964,122.7158,122.3572,122.3572,9663.0
2020-12-22 15:10:00,126.16,126.3,126.06,126.06,7114.0,122.2796,122.4153,122.1827,122.1827,7114.0
2020-12-22 15:15:00,126.09,126.19,126.0,126.03,5500.0,122.2118,122.3087,122.1245,122.1536,5500.0
2020-12-22 15:20:00,126.07,126.14,126.0,126.04,4000.0,122.1924,122.2602,122.1245,122.1633,4000.0
2020-12-22 15:25:00,126.01,126.03,125.87,126.01,16184.0,122.1342,122.1536,121.9985,122.1342,16184.0
2020-12-22 15:30:00,126.02,126.08,125.89,126.03,6272.0,122.1439,122.2021,122.0179,122.1536,6272.0
2020-12-22 15:35:00,125.98,126.06,125.91,125.93,7322.0,122.1052,122.1827,122.0373,122.0567,7322.0
2020-12-22 15:40:00,125.9,126.01,125.83,126.0,21274.0,122.0276,122.1342,121.9598,122.1245,21274.0
2020-12-22 15:45:00,125.98,126.36,125.97,126.26,30289.0,122.1052,122.4735,122.0955,122.3765,30289.0
2020-12-22 15:50:00,126.25,126.35,126.1,126.3,23430.0,122.3668,122.4638,122.2215,122.4153,23430.0
2020-12-22 15:55:00,126.3,126.32,126.11,126.26,47190.0,122.4153,122.4347,122.2312,122.3765,47190.0
2020-12-23 09:30:00,126.94,127.5,126.74,127.2,41127.0,123.0356,123.5784,122.8418,123.2876,41127.0
2020-12-23 09:35:00,127.26,127.68,126.93,127.54,14954.0,123.3458,123.7529,123.0259,123.6172,14954.0
2020-12-23 09:40:00,127.59,127.78,127.05,127.78,18403.0,123.6656,123.8498,123.1422,123.8498,18403.0
2020-12-23 09:45:00,127.66,127.66,126.8,127.41,15037.0,123.7335,123.7335,122.8999,123.4912,15037.0
2020-12-23 09:50:00,127.33,127.71,127.1,127.51,49876.0,123.4136,123.7819,123.1907,123.5881,49876.0
2020-12-23 09:55:00,127.48,127.75,127.41,127.52,20128.0,123.559,123.8207,123.4912,123.5978,20128.0
2020-12-23 10:00:00,127.53,128.29,127.4,127.85,32263.0,123.6075,124.3441,123.4815,123.9176,32263.0
2020-12-23 10:05:00,127.96,128.34,127.96,128.08,10652.0,124.0243,124.3926,124.0243,124.1406,10652.0
2020-12-23 10:10:00,128.11,128.18,127.75,127.75,19690.0,124.1696,124.2375,123.8207,123.8207,19690.0
2020-12-23 10:15:00,127.79,127.83,126.92,127.32,62036.0,123.8595,123.8982,123.0162,123.4039,62036.0
2020-12-23 10:20:00,127.37,127.58,127.32,127.41,11082.0,123.4524,123.6559,123.4039,123.4912,11082.0
2020-12-23 10:25:00,127.34,127.5,127.18,127.35,10616.0,123.4233,123.5784,123.2682,123.433,10616.0
2020-12-23 10:30:00,127.39,127.64,127.29,127.44,8476.0,123.4718,123.7141,123.3749,123.5202,8476.0
2020-12-23 10:35:00,127.49,127.7,127.45,127.67,5683.0,123.5687,123.7722,123.5299,123.7432,5683.0
2020-12-23 10:40:00,127.66,127.69,127.47,127.55,8265.0,123.7335,123.7626,123.5493,123.6269,8265.0
2020-12-23 10:45:00,127.59,128.05,127.58,128.04,7981.0,123.6656,124.1115,123.6559,124.1018,7981.0
2020-12-23 10:50:00,128.08,128.17,127.87,128.14,22771.0,124.1406,124.2278,123.937,124.1987,22771.0
2020-12-23 10:55:00,128.17,128.76,128.17,128.65,13606.0,124.2278,124.7996,124.2278,124.693,13606.0
2020-12-23 11:00:00,128.7,128.71,128.3,128.62,13303.0,124.7415,124.7512,124.3538,124.664,13303.0
2020-12-23 11:05:00,128.57,128.93,128.57,128.81,6356.0,124.6155,124.9644,124.6155,124.8481,6356.0
2020-12-23 11:10:00,128.85,128.92,128.77,128.79,9498.0,124.8869,124.9547,124.8093,124.8287,9498.0
2020-12-23 11:15:00,128.77,128.86,128.7,128.77,8970.0,124.8093,124.8966,124.7415,124.8093,8970.0
2020-12-23 11:20:00,128.86,128.96,128.75,128.87,7367.0,124.8966,124.9935,124.79,124.9063,7367.0
2020-12-23 11:25:00,128.84,128.9,128.68,128.76,8747.0,124.8772,124.9353,124.7221,124.7996,8747.0
2020-12-23 11:30:00,128.81,128.85,128.53,128.59,4171.0,124.8481,124.8869,124.5767,124.6349,4171.0
2020-12-23 11:35:00,128.57,128.66,128.24,128.35,5085.0,124.6155,124.7027,124.2956,124.4023,5085.0
2020-12-23 11:40:00,128.39,128.41,128.25,128.41,3881.0,124.441,124.4604,124.3053,124.4604,3881.0
2020-12-23 11:45:00,128.41,128.41,128.23,128.23,4149.0,124.4604,124.4604,124.2859,124.2859,4149.0
2020-12-23 11:50:00,128.18,128.32,128.12,128.32,5164.0,124.2375,124.3732,124.1793,124.3732,5164.0
2020-12-23 11:55:00,128.41,128.86,128.41,128.85,6049.0,124.4604,124.8966,124.4604,124.8869,6049.0
2020-12-23 12:00:00,128.84,128.84,128.4,128.43,10992.0,124.8772,124.8772,124.4507,124.4798,10992.0
2020-12-23 12:05:00,128.4,128.4,128.25,128.29,2514.0,124.4507,124.4507,124.3053,124.3441,2514.0
2020-12-23 12:10:00,128.29,128.51,128.19,128.51,2391.0,124.3441,124.5573,124.2472,124.5573,2391.0
2020-12-23 12:15:00,128.48,128.48,128.32,128.39,3220.0,124.5283,124.5283,124.3732,124.441,3220.0
2020-12-23 12:20:00,128.32,128.32,128.07,128.07,3512.0,124.3732,124.3732,124.1309,124.1309,3512.0
2020-12-23 12:25:00,128.08,128.12,127.98,128.12,9931.0,124.1406,124.1793,124.0436,124.1793,9931.0
2020-12-23 12:30:00,128.06,128.19,128.06,128.19,2371.0,124.1212,124.2472,124.1212,124.2472,2371.0
2020-12-23 12:35:00,128.25,128.33,128.13,128.14,3332.0,124.3053,124.3829,124.189,124.1987,3332.0
2020-12-23 12:40:00,128.18,128.45,128.17,128.45,2400.0,124.2375,124.4992,124.2278,124.4992,2400.0
2020-12-23 12:45:00,128.43,128.66,128.34,128.43,9772.0,124.4798,124.7027,124.3926,124.4798,9772.0
2020-12-23 12:50:00,128.5,128.64,128.47,128.5,2456.0,124.5476,124.6833,124.5186,124.5476,2456.0
2020-12-23 12:55:00,128.56,128.57,128.39,128.39,6968.0,124.6058,124.6155,124.441,124.441,6968.0
2020-12-23 13:00:00,128.43,128.51,128.42,128.5,5637.0,124.4798,124.5573,124.4701,124.5476,5637.0
2020-12-23 13:05:00,128.48,128.59,128.47,128.55,2700.0,124.5283,124.6349,124.5186,124.5961,2700.0
2020-12-23 13:10:00,128.58,128.72,128.58,128.72,3407.0,124.6252,124.7609,124.6252,124.7609,3407.0
2020-12-23 13:15:00,128.69,128.75,128.4,128.4,6493.0,124.7318,124.79,124.4507,124.4507,6493.0
2020-12-23 13:20:00,128.39,128.48,128.35,128.45,3310.0,124.441,124.5283,124.4023,124.4992,3310.0
2020-12-23 13:25:00,128.39,128.47,128.34,128.47,2726.0,124.441,124.5186,124.3926,124.5186,2726.0
2020-12-23 13:30:00,128.45,128.55,128.39,128.55,2674.0,124.4992,124.5961,124.441,124.5961,2674.0
2020-12-23 13:35:00,128.53,128.88,128.52,128.88,4029.0,124.5767,124.916,124.567,124.916,4029.0
2020-12-23 13:40:00,128.86,129.04,128.85,128.91,7526.0,124.8966,125.071,124.8869,124.945,7526.0
2020-12-23 13:45:00,128.86,129.05,128.84,129.05,8747.0,124.8966,125.0807,124.8772,125.0807,8747.0
2020-12-23 13:50:00,129.07,129.08,128.89,128.98,2200.0,125.1001,125.1098,124.9256,125.0129,2200.0
2020-12-23 13:55:00,128.91,128.93,128.67,128.67,3410.0,124.945,124.9644,124.7124,124.7124,3410.0
2020-12-23 14:00:00,128.71,129.0,128.67,128.76,9129.0,124.7512,125.0323,124.7124,124.7996,9129.0
2020-12-23 14:05:00,128.79,128.83,128.68,128.73,8202.0,124.8287,124.8675,124.7221,124.7706,8202.0
2020-12-23 14:10:00,128.68,128.76,128.58,128.7,6292.0,124.7221,124.7996,124.6252,124.7415,6292.0
2020-12-23 14:15:00,128.72,128.72,128.47,128.51,6126.0,124.7609,124.7609,124.5186,124.5573,6126.0
2020-12-23 14:20:00,128.47,128.5,128.37,128.38,10140.0,124.5186,124.5476,124.4216,124.4313,10140.0
2020-12-23 14:25:00,128.37,128.4,128.27,128.3,4808.0,124.4216,124.4507,124.3247,124.3538,4808.0
2020-12-23 14:30:00,128.32,128.7,128.32,128.56,6575.0,124.3732,124.7415,124.3732,124.6058,6575.0
2020-12-23 14:35:00,128.57,128.61,128.47,128.47,4686.0,124.6155,124.6543,124.5186,124.5186,4686.0
2020-12-23 14:40:00,128.49,128.53,128.42,128.43,5367.0,124.5379,124.5767,124.4701,124.4798,5367.0
2020-12-23 14:45:00,128.48,128.55,128.44,128.52,10102.0,124.5283,124.5961,124.4895,124.567,10102.0
2020-12-23 14:50:00,128.52,128.54,128.38,128.41,3937.0,124.567,124.5864,124.4313,124.4604,3937.0
2020-12-23 14:55:00,128.43,128.48,128.28,128.28,6450.0,124.4798,124.5283,124.3344,124.3344,6450.0
2020-12-23 15:00:00,128.18,128.23,128.14,128.2,6000.0,124.2375,124.2859,124.1987,124.2569,6000.0
2020-12-23 15:05:00,128.18,128.26,128.15,128.26,4436.0,124.2375,124.315,124.2084,124.315,4436.0
2020-12-23 15:10:00,128.3,128.35,128.28,128.28,3550.0,124.3538,124.4023,124.3344,124.3344,3550.0
2020-12-23 15:15:00,128.3,128.42,128.29,128.39,5500.0,124.3538,124.4701,124.3441,124.441,5500.0
2020-12-23 15:20:00,128.4,128.49,128.35,128.49,10652.0,124.4507,124.5379,124.4023,124.5379,10652.0
2020-12-23 15:25:00,128.44,128.58,128.39,128.58,12476.0,124.4895,124.6252,124.441,124.6252,12476.0
2020-12-23 15:30:00,128.59,128.62,128.43,128.55,9390.0,124.6349,124.664,124.4798,124.5961,9390.0
2020-12-23 15:35:00,128.58,128.66,128.56,128.6,6880.0,124.6252,124.7027,124.6058,124.6446,6880.0
2020-12-23 15:40:00,128.59,128.79,128.53,128.77,9726.0,124.6349,124.8287,124.5767,124.8093,9726.0
2020-12-23 15:45:00,128.78,128.91,128.66,128.7,22887.0,124.819,124.945,124.7027,124.7415,22887.0
2020-12-23 15:50:00,128.64,128.71,128.32,128.61,34770.0,124.6833,124.7512,124.3732,124.6543,34770.0
2020-12-23 15:55:00,128.63,128.88,128.53,128.67,118335.0,124.6736,124.916,124.5767,124.7124,118335.0
2020-12-24 09:30:00,128.62,128.98,128.04,128.45,22024.0,124.664,125.0129,124.1018,124.4992,22024.0
2020-12-24 09:35:00,128.29,128.51,127.75,127.91,4648.0,124.3441,124.5573,123.8207,123.9758,4648.0
2020-12-24 09:40:00,127.96,128.22,127.85,128.21,8577.0,124.0243,124.2763,123.9176,124.2666,8577.0
2020-12-24 09:45:00,128.12,128.12,127.5,127.84,6694.0,124.1793,124.1793,123.5784,123.9079,6694.0
2020-12-24 09:50:00,127.76,128.11,127.64,127.91,12290.0,123.8304,124.1696,123.7141,123.9758,12290.0
2020-12-24 09:55:00,127.98,128.36,127.89,128.23,9100.0,124.0436,124.4119,123.9564,124.2859,9100.0
2020-12-24 10:00:00,128.08,128.3,127.77,128.06,6006.0,124.1406,124.3538,123.8401,124.1212,6006.0
2020-12-24 10:05:00,128.07,128.14,127.86,128.03,4132.0,124.1309,124.1987,123.9273,124.0921,4132.0
2020-12-24 10:10:00,128.04,128.41,127.98,128.28,6072.0,124.1018,124.4604,124.0436,124.3344,6072.0
2020-12-24 10:15:00,128.28,128.5,128.15,128.46,5194.0,124.3344,124.5476,124.2084,124.5089,5194.0
2020-12-24 10:20:00,128.48,128.53,128.1,128.16,5758.0,124.5283,124.5767,124.1599,124.2181,5758.0
2020-12-24 10:25:00,128.17,128.37,128.1,128.15,6453.0,124.2278,124.4216,124.1599,124.2084,6453.0
2020-12-24 10:30:00,128.13,128.15,127.6,127.81,29870.0,124.189,124.2084,123.6753,123.8789,29870.0
2020-12-24 10:35:00,127.74,128.07,127.66,127.96,8171.0,123.811,124.1309,123.7335,124.0243,8171.0
2020-12-24 10:40:00,128.03,128.47,128.03,128.4,10495.0,124.0921,124.5186,124.0921,124.4507,10495.0
2020-12-24 10:45:00,128.44,128.67,128.38,128.65,5508.0,124.4895,124.7124,124.4313,124.693,5508.0
2020-12-24 10:50:00,128.75,128.79,128.61,128.79,5767.0,124.79,124.8287,124.6543,124.8287,5767.0
2020-12-24 10:55:00,128.76,128.81,128.6,128.63,6491.0,124.7996,124.8481,124.6446,124.6736,6491.0
2020-12-24 11:00:00,128.6,128.65,128.51,128.51,3691.0,124.6446,124.693,124.5573,124.5573,3691.0
2020-12-24 11:05:00,128.49,128.52,128.26,128.44,8518.0,124.5379,124.567,124.315,124.4895,8518.0
2020-12-24 11:10:00,128.46,128.46,128.22,128.22,4921.0,124.5089,124.5089,124.2763,124.2763,4921.0
2020-12-24 11:15:00,128.22,128.25,127.9,128.01,13625.0,124.2763,124.3053,123.9661,124.0727,13625.0
2020-12-24 11:20:00,128.02,128.1,128.0,128.05,7753.0,124.0824,124.1599,124.063,124.1115,7753.0
2020-12-24 11:25:00,128.09,128.12,127.92,127.98,8006.0,124.1503,124.1793,123.9855,124.0436,8006.0
2020-12-24 11:30:00,127.99,128.14,127.98,128.14,3330.0,124.0533,124.1987,124.0436,124.1987,3330.0
2020-12-24 11:35:00,128.13,128.13,128.0,128.0,4146.0,124.189,124.189,124.063,124.063,4146.0
2020-12-24 11:40:00,128.04,128.21,128.04,128.1,3522.0,124.1018,124.2666,124.1018,124.1599,3522.0
2020-12-24 11:45:00,128.11,128.14,128.02,128.04,8281.0,124.1696,124.1987,124.0824,124.1018,8281.0
2020-12-24 11:50:00,128.08,128.17,128.04,128.06,14336.0,124.1406,124.2278,124.1018,124.1212,14336.0
2020-12-24 11:55:00,128.06,128.1,127.86,127.95,24930.0,124.1212,124.1599,123.9273,124.0146,24930.0
2020-12-24 12:00:00,127.93,127.97,127.83,127.85,7537.0,123.9952,124.0339,123.8982,123.9176,7537.0
2020-12-24 12:05:00,127.89,128.0,127.88,127.97,3708.0,123.9564,124.063,123.9467,124.0339,3708.0
2020-12-24 12:10:00,127.96,128.09,127.89,127.99,2604.0,124.0243,124.1503,123.9564,124.0533,2604.0
2020-12-24 12:15:00,128.02,128.07,127.87,127.98,9737.0,124.0824,124.1309,123.937,124.0436,9737.0
2020-12-24 12:20:00,128.0,128.14,127.96,128.14,2962.0,124.063,124.1987,124.0243,124.1987,2962.0
2020-12-24 12:25:00,128.14,128.24,128.14,128.24,7404.0,124.1987,124.2956,124.1987,124.2956,7404.0
2020-12-24 12:30:00,128.19,128.37,128.18,128.37,6140.0,124.2472,124.4216,124.2375,124.4216,6140.0
2020-12-24 12:35:00,128.32,128.44,128.29,128.4,10505.0,124.3732,124.4895,124.3441,124.4507,10505.0
2020-12-24 12:40:00,128.39,128.41,128.28,128.32,26370.0,124.441,124.4604,124.3344,124.3732,26370.0
2020-12-24 12:45:00,128.32,128.59,128.31,128.59,12150.0,124.3732,124.6349,124.3635,124.6349,12150.0
2020-12-24 12:50:00,128.61,128.74,128.56,128.66,10693.0,124.6543,124.7803,124.6058,124.7027,10693.0
2020-12-24 12:55:00,128.66,128.85,128.62,128.75,19237.0,124.7027,124.8869,124.664,124.79,19237.0
2020-12-28 09:30:00,130.25,130.25,128.96,129.42,29003.0,126.2438,126.2438,124.9935,125.4393,29003.0
2020-12-28 09:35:00,129.43,129.72,129.14,129.19,11909.0,125.449,125.7301,125.168,125.2164,11909.0
2020-12-28 09:40:00,129.19,129.6,128.87,129.35,14800.0,125.2164,125.6138,124.9063,125.3715,14800.0
2020-12-28 09:45:00,129.35,130.06,129.29,130.06,12914.0,125.3715,126.0597,125.3133,126.0597,12914.0
2020-12-28 09:50:00,130.06,130.08,129.82,129.94,12253.0,126.0597,126.079,125.827,125.9434,12253.0
2020-12-28 09:55:00,129.84,129.97,129.54,129.77,13244.0,125.8464,125.9724,125.5557,125.7786,13244.0
2020-12-28 10:00:00,129.7,130.11,129.54,129.82,12667.0,125.7107,126.1081,125.5557,125.827,12667.0
2020-12-28 10:05:00,129.79,130.0,129.61,129.93,14571.0,125.798,126.0015,125.6235,125.9337,14571.0
2020-12-28 10:10:00,129.97,130.57,129.96,130.38,18398.0,125.9724,126.554,125.9627,126.3698,18398.0
2020-12-28 10:15:00,130.33,130.38,129.8,129.92,10059.0,126.3214,126.3698,125.8077,125.924,10059.0
2020-12-28 10:20:00,129.93,130.42,129.83,130.35,18713.0,125.9337,126.4086,125.8367,126.3407,18713.0
2020-12-28 10:25:00,130.14,130.49,130.08,130.32,13881.0,126.1372,126.4764,126.079,126.3117,13881.0
2020-12-28 10:30:00,130.36,130.49,129.93,129.97,10574.0,126.3504,126.4764,125.9337,125.9724,10574.0
2020-12-28 10:35:00,130.02,130.13,129.42,129.64,9103.0,126.0209,126.1275,125.4393,125.6526,9103.0
2020-12-28 10:40:00,129.67,129.79,129.53,129.61,13896.0,125.6817,125.798,125.546,125.6235,13896.0
2020-12-28 10:45:00,129.6,129.61,129.18,129.37,7757.0,125.6138,125.6235,125.2067,125.3909,7757.0
2020-12-28 10:50:00,129.4,129.43,129.1,129.24,10875.0,125.42,125.449,125.1292,125.2649,10875.0
2020-12-28 10:55:00,129.3,129.45,129.28,129.42,10050.0,125.323,125.4684,125.3037,125.4393,10050.0
2020-12-28 11:00:00,129.39,129.39,129.17,129.33,6691.0,125.4103,125.4103,125.197,125.3521,6691.0
2020-12-28 11:05:00,129.28,129.55,129.2,129.53,5055.0,125.3037,125.5653,125.2261,125.546,5055.0
2020-12-28 11:10:00,129.5,129.5,129.33,129.36,5072.0,125.5169,125.5169,125.3521,125.3812,5072.0
2020-12-28 11:15:00,129.35,129.41,129.19,129.3,5454.0,125.3715,125.4297,125.2164,125.323,5454.0
2020-12-28 11:20:00,129.25,129.39,129.19,129.37,8426.0,125.2746,125.4103,125.2164,125.3909,8426.0
2020-12-28 11:25:00,129.38,129.4,129.16,129.34,10168.0,125.4006,125.42,125.1873,125.3618,10168.0
2020-12-28 11:30:00,129.33,129.46,129.25,129.31,8004.0,125.3521,125.4781,125.2746,125.3327,8004.0
2020-12-28 11:35:00,129.28,129.54,129.23,129.41,8307.0,125.3037,125.5557,125.2552,125.4297,8307.0
2020-12-28 11:40:00,129.4,129.65,129.35,129.6,8131.0,125.42,125.6623,125.3715,125.6138,8131.0
2020-12-28 11:45:00,129.6,129.64,129.42,129.58,5038.0,125.6138,125.6526,125.4393,125.5944,5038.0
2020-12-28 11:50:00,129.48,129.5,129.28,129.38,6152.0,125.4975,125.5169,125.3037,125.4006,6152.0
2020-12-28 11:55:00,129.39,129.42,129.32,129.42,6551.0,125.4103,125.4393,125.3424,125.4393,6551.0
2020-12-28 12:00:00,129.38,129.55,129.35,129.46,10701.0,125.4006,125.5653,125.3715,125.4781,10701.0
2020-12-28 12:05:00,129.45,129.55,129.24,129.25,9602.0,125.4684,125.5653,125.2649,125.2746,9602.0
2020-12-28 12:10:00,129.28,129.44,129.22,129.44,12707.0,125.3037,125.4587,125.2455,125.4587,12707.0
2020-12-28 12:15:00,129.51,129.51,129.29,129.36,12148.0,125.5266,125.5266,125.3133,125.3812,12148.0
2020-12-28 12:20:00,129.33,129.59,129.2,129.48,10741.0,125.3521,125.6041,125.2261,125.4975,10741.0
2020-12-28 12:25:00,129.49,129.49,129.29,129.32,3263.0,125.5072,125.5072,125.3133,125.3424,3263.0
2020-12-28 12:30:00,129.29,129.41,129.23,129.29,8388.0,125.3133,125.4297,125.2552,125.3133,8388.0
2020-12-28 12:35:00,129.26,129.42,129.25,129.36,6701.0,125.2843,125.4393,125.2746,125.3812,6701.0
2020-12-28 12:40:00,129.33,129.33,129.18,129.3,7414.0,125.3521,125.3521,125.2067,125.323,7414.0
2020-12-28 12:45:00,129.29,129.33,129.19,129.22,6274.0,125.3133,125.3521,125.2164,125.2455,6274.0
2020-12-28 12:50:00,129.21,129.27,129.19,129.24,12104.0,125.2358,125.294,125.2164,125.2649,12104.0
2020-12-28 12:55:00,129.23,129.33,129.17,129.31,15967.0,125.2552,125.3521,125.197,125.3327,15967.0
2020-12-28 13:00:00,129.3,129.3,129.2,129.25,8957.0,125.323,125.323,125.2261,125.2746,8957.0
2020-12-28 13:05:00,129.26,129.41,129.14,129.37,5230.0,125.2843,125.4297,125.168,125.3909,5230.0
2020-12-28 13:10:00,129.36,129.4,129.26,129.31,10843.0,125.3812,125.42,125.2843,125.3327,10843.0
2020-12-28 13:15:00,129.34,129.39,129.22,129.22,7988.0,125.3618,125.4103,125.2455,125.2455,7988.0
2020-12-28 13:20:00,129.2,129.32,129.19,129.22,5888.0,125.2261,125.3424,125.2164,125.2455,5888.0
2020-12-28 13:25:00,129.21,129.26,129.1,129.1,9833.0,125.2358,125.2843,125.1292,125.1292,9833.0
2020-12-28 13:30:00,129.13,129.13,128.99,129.03,12615.0,125.1583,125.1583,125.0226,125.0613,12615.0
2020-12-28 13:35:00,129.04,129.28,129.04,129.25,8437.0,125.071,125.3037,125.071,125.2746,8437.0
2020-12-28 13:40:00,129.23,129.33,129.16,129.17,7585.0,125.2552,125.3521,125.1873,125.197,7585.0
2020-12-28 13:45:00,129.15,129.17,129.1,129.17,6385.0,125.1776,125.197,125.1292,125.197,6385.0
2020-12-28 13:50:00,129.1,129.14,129.07,129.1,5240.0,125.1292,125.168,125.1001,125.1292,5240.0
2020-12-28 13:55:00,129.09,129.14,129.0,129.08,5244.0,125.1195,125.168,125.0323,125.1098,5244.0
2020-12-28 14:00:00,129.07,129.12,128.97,129.06,8320.0,125.1001,125.1486,125.0032,125.0904,8320.0
2020-12-28 14:05:00,129.08,129.1,128.97,129.0,5132.0,125.1098,125.1292,125.0032,125.0323,5132.0
2020-12-28 14:10:00,129.01,129.11,129.0,129.05,3891.0,125.042,125.1389,125.0323,125.0807,3891.0
2020-12-28 14:15:00,129.06,129.14,129.03,129.1,3466.0,125.0904,125.168,125.0613,125.1292,3466.0
2020-12-28 14:20:00,129.07,129.23,129.03,129.23,9864.0,125.1001,125.2552,125.0613,125.2552,9864.0
2020-12-28 14:25:00,129.22,129.24,128.98,129.02,7395.0,125.2455,125.2649,125.0129,125.0516,7395.0
2020-12-28 14:30:00,129.02,129.04,128.94,128.99,6871.0,125.0516,125.071,124.9741,125.0226,6871.0
2020-12-28 14:35:00,128.98,129.08,128.85,128.88,15019.0,125.0129,125.1098,124.8869,124.916,15019.0
2020-12-28 14:40:00,128.9,128.97,128.87,128.92,2825.0,124.9353,125.0032,124.9063,124.9547,2825.0
2020-12-28 14:45:00,128.9,128.98,128.82,128.87,8146.0,124.9353,125.0129,124.8578,124.9063,8146.0
2020-12-28 14:50:00,128.84,128.84,128.66,128.71,9201.0,124.8772,124.8772,124.7027,124.7512,9201.0
2020-12-28 14:55:00,128.71,128.74,128.62,128.63,6943.0,124.7512,124.7803,124.664,124.6736,6943.0
2020-12-28 15:00:00,128.61,128.61,128.46,128.61,5534.0,124.6543,124.6543,124.5089,124.6543,5534.0
2020-12-28 15:05:00,128.56,128.59,128.45,128.48,8095.0,124.6058,124.6349,124.4992,124.5283,8095.0
2020-12-28 15:10:00,128.48,128.57,128.47,128.52,7064.0,124.5283,124.6155,124.5186,124.567,7064.0
2020-12-28 15:15:00,128.53,128.59,128.46,128.47,7947.0,124.5767,124.6349,124.5089,124.5186,7947.0
2020-12-28 15:20:00,128.45,128.61,128.45,128.56,7879.0,124.4992,124.6543,124.4992,124.6058,7879.0
2020-12-28 15:25:00,128.48,128.59,128.36,128.39,10514.0,124.5283,124.6349,124.4119,124.441,10514.0
2020-12-28 15:30:00,128.36,128.54,128.31,128.31,15319.0,124.4119,124.5864,124.3635,124.3635,15319.0
2020-12-28 15:35:00,128.31,128.41,128.25,128.26,12873.0,124.3635,124.4604,124.3053,124.315,12873.0
2020-12-28 15:40:00,128.28,128.55,128.23,128.37,17308.0,124.3344,124.5961,124.2859,124.4216,17308.0
2020-12-28 15:45:00,128.42,128.48,128.32,128.35,12583.0,124.4701,124.5283,124.3732,124.4023,12583.0
2020-12-28 15:50:00,128.35,128.38,128.12,128.25,30863.0,124.4023,124.4313,124.1793,124.3053,30863.0
2020-12-28 15:55:00,128.27,128.36,128.18,128.26,63320.0,124.3247,124.4119,124.2375,124.315,63320.0
2020-12-29 09:30:00,129.49,131.33,128.53,129.91,71800.0,125.5072,127.2906,124.5767,125.9143,71800.0
2020-12-29 09:35:00,129.84,130.04,129.18,129.26,25227.0,125.8464,126.0403,125.2067,125.2843,25227.0
2020-12-29 09:40:00,129.28,129.69,129.14,129.64,25746.0,125.3037,125.701,125.168,125.6526,25746.0
2020-12-29 09:45:00,129.74,130.59,129.74,130.52,26071.0,125.7495,126.5734,125.7495,126.5055,26071.0
2020-12-29 09:50:00,130.68,130.98,130.45,130.78,48260.0,126.6606,126.9514,126.4377,126.7575,48260.0
2020-12-29 09:55:00,130.7,130.85,129.77,129.86,26074.0,126.68,126.8254,125.7786,125.8658,26074.0
2020-12-29 10:00:00,129.8,130.16,129.5,129.71,18711.0,125.8077,126.1566,125.5169,125.7204,18711.0
2020-12-29 10:05:00,129.71,130.08,129.65,129.93,41205.0,125.7204,126.079,125.6623,125.9337,41205.0
2020-12-29 10:10:00,129.89,130.02,129.14,129.15,22638.0,125.8949,126.0209,125.168,125.1776,22638.0
2020-12-29 10:15:00,129.24,129.56,129.12,129.41,10525.0,125.2649,125.575,125.1486,125.4297,10525.0
2020-12-29 10:20:00,129.39,129.94,129.28,129.89,22706.0,125.4103,125.9434,125.3037,125.8949,22706.0
2020-12-29 10:25:00,129.86,129.87,129.62,129.77,11974.0,125.8658,125.8755,125.6332,125.7786,11974.0
2020-12-29 10:30:00,129.84,129.88,129.64,129.78,7185.0,125.8464,125.8852,125.6526,125.7883,7185.0
2020-12-29 10:35:00,129.72,129.95,129.58,129.75,9724.0,125.7301,125.953,125.5944,125.7592,9724.0
2020-12-29 10:40:00,129.74,130.1,129.74,130.06,11720.0,125.7495,126.0984,125.7495,126.0597,11720.0
2020-12-29 10:45:00,130.08,130.18,129.93,129.93,5797.0,126.079,126.176,125.9337,125.9337,5797.0
2020-12-29 10:50:00,129.86,129.87,129.42,129.44,7068.0,125.8658,125.8755,125.4393,125.4587,7068.0
2020-12-29 10:55:00,129.47,129.85,129.46,129.62,6807.0,125.4878,125.8561,125.4781,125.6332,6807.0
2020-12-29 11:00:00,129.67,129.82,129.58,129.72,10057.0,125.6817,125.827,125.5944,125.7301,10057.0
2020-12-29 11:05:00,129.69,129.91,129.69,129.91,12716.0,125.701,125.9143,125.701,125.9143,12716.0
2020-12-29 11:10:00,129.86,129.95,129.69,129.71,7420.0,125.8658,125.953,125.701,125.7204,7420.0
2020-12-29 11:15:00,129.7,129.73,129.43,129.49,8995.0,125.7107,125.7398,125.449,125.5072,8995.0
2020-12-29 11:20:00,129.48,129.57,129.43,129.51,7601.0,125.4975,125.5847,125.449,125.5266,7601.0
2020-12-29 11:25:00,129.5,129.57,129.41,129.49,7647.0,125.5169,125.5847,125.4297,125.5072,7647.0
2020-12-29 11:30:00,129.57,129.59,129.46,129.46,6302.0,125.5847,125.6041,125.4781,125.4781,6302.0
2020-12-29 11:35:00,129.4,129.55,129.39,129.42,9842.0,125.42,125.5653,125.4103,125.4393,9842.0
2020-12-29 11:40:00,129.45,129.72,129.44,129.62,8111.0,125.4684,125.7301,125.4587,125.6332,8111.0
2020-12-29 11:45:00,129.63,129.71,129.51,129.71,4180.0,125.6429,125.7204,125.5266,125.7204,4180.0
2020-12-29 11:50:00,129.79,129.79,129.61,129.72,5466.0,125.798,125.798,125.6235,125.7301,5466.0
2020-12-29 11:55:00,129.75,129.79,129.5,129.53,3889.0,125.7592,125.798,125.5169,125.546,3889.0
2020-12-29 12:00:00,129.51,129.63,129.46,129.61,5226.0,125.5266,125.6429,125.4781,125.6235,5226.0
2020-12-29 12:05:00,129.59,129.68,129.51,129.58,5456.0,125.6041,125.6913,125.5266,125.5944,5456.0
2020-12-29 12:10:00,129.55,129.6,129.34,129.34,8073.0,125.5653,125.6138,125.3618,125.3618,8073.0
2020-12-29 12:15:00,129.38,129.56,129.38,129.46,6924.0,125.4006,125.575,125.4006,125.4781,6924.0
2020-12-29 12:20:00,129.45,129.52,129.23,129.25,7549.0,125.4684,125.5363,125.2552,125.2746,7549.0
2020-12-29 12:25:00,129.24,129.32,129.19,129.22,4694.0,125.2649,125.3424,125.2164,125.2455,4694.0
2020-12-29 12:30:00,129.22,129.26,129.13,129.16,8872.0,125.2455,125.2843,125.1583,125.1873,8872.0
2020-12-29 12:35:00,129.19,129.19,128.85,128.88,12141.0,125.2164,125.2164,124.8869,124.916,12141.0
2020-12-29 12:40:00,128.89,129.18,128.89,129.14,27024.0,124.9256,125.2067,124.9256,125.168,27024.0
2020-12-29 12:45:00,129.19,129.2,128.9,129.02,6653.0,125.2164,125.2261,124.9353,125.0516,6653.0
2020-12-29 12:50:00,129.0,129.04,128.77,128.97,32890.0,125.0323,125.071,124.8093,125.0032,32890.0
2020-12-29 12:55:00,128.94,129.3,128.91,129.25,24795.0,124.9741,125.323,124.945,125.2746,24795.0
2020-12-29 13:00:00,129.3,129.3,129.01,129.03,6689.0,125.323,125.323,125.042,125.0613,6689.0
2020-12-29 13:05:00,129.03,129.2,128.99,129.19,10721.0,125.0613,125.2261,125.0226,125.2164,10721.0
2020-12-29 13:10:00,129.1,129.2,129.03,129.2,4206.0,125.1292,125.2261,125.0613,125.2261,4206.0
2020-12-29 13:15:00,129.19,129.31,129.18,129.18,5097.0,125.2164,125.3327,125.2067,125.2067,5097.0
2020-12-29 13:20:00,129.17,129.18,129.02,129.08,4556.0,125.197,125.2067,125.0516,125.1098,4556.0
2020-12-29 13:25:00,129.07,129.27,129.03,129.1,5592.0,125.1001,125.294,125.0613,125.1292,5592.0
2020-12-29 13:30:00,129.08,129.1,128.98,129.1,2286.0,125.1098,125.1292,125.0129,125.1292,2286.0
2020-12-29 13:35:00,129.08,129.17,129.04,129.11,5816.0,125.1098,125.197,125.071,125.1389,5816.0
2020-12-29 13:40:00,129.11,129.11,128.9,128.98,6122.0,125.1389,125.1389,124.9353,125.0129,6122.0
2020-12-29 13:45:00,128.99,129.09,128.94,129.03,9280.0,125.0226,125.1195,124.9741,125.0613,9280.0
2020-12-29 13:50:00,129.03,129.24,128.93,129.17,9026.0,125.0613,125.2649,124.9644,125.197,9026.0
2020-12-29 13:55:00,129.2,129.24,129.01,129.01,6305.0,125.2261,125.2649,125.042,125.042,6305.0
2020-12-29 14:00:00,129.05,129.05,128.78,128.91,6020.0,125.0807,125.0807,124.819,124.945,6020.0
2020-12-29 14:05:00,128.93,129.03,128.92,129.01,8790.0,124.9644,125.0613,124.9547,125.042,8790.0
2020-12-29 14:10:00,128.97,128.97,128.7,128.78,22472.0,125.0032,125.0032,124.7415,124.819,22472.0
2020-12-29 14:15:00,128.78,128.83,128.7,128.76,13040.0,124.819,124.8675,124.7415,124.7996,13040.0
2020-12-29 14:20:00,128.77,128.85,128.7,128.82,7518.0,124.8093,124.8869,124.7415,124.8578,7518.0
2020-12-29 14:25:00,128.86,128.89,128.78,128.85,8839.0,124.8966,124.9256,124.819,124.8869,8839.0
2020-12-29 14:30:00,128.81,128.81,128.69,128.74,5499.0,124.8481,124.8481,124.7318,124.7803,5499.0
2020-12-29 14:35:00,128.76,128.76,128.67,128.72,8243.0,124.7996,124.7996,124.7124,124.7609,8243.0
2020-12-29 14:40:00,128.7,128.76,128.68,128.71,4313.0,124.7415,124.7996,124.7221,124.7512,4313.0
2020-12-29 14:45:00,128.68,128.72,128.55,128.65,5170.0,124.7221,124.7609,124.5961,124.693,5170.0
2020-12-29 14:50:00,128.64,128.84,128.62,128.72,3962.0,124.6833,124.8772,124.664,124.7609,3962.0
2020-12-29 14:55:00,128.75,128.81,128.71,128.77,3090.0,124.79,124.8481,124.7512,124.8093,3090.0
2020-12-29 15:00:00,128.75,128.8,128.67,128.67,2494.0,124.79,124.8384,124.7124,124.7124,2494.0
2020-12-29 15:05:00,128.64,128.64,128.4,128.6,10759.0,124.6833,124.6833,124.4507,124.6446,10759.0
2020-12-29 15:10:00,128.61,128.88,128.6,128.78,11115.0,124.6543,124.916,124.6446,124.819,11115.0
2020-12-29 15:15:00,128.81,129.06,128.75,129.04,14697.0,124.8481,125.0904,124.79,125.071,14697.0
2020-12-29 15:20:00,129.04,129.22,129.02,129.19,16305.0,125.071,125.2455,125.0516,125.2164,16305.0
2020-12-29 15:25:00,129.19,129.29,129.02,129.13,9141.0,125.2164,125.3133,125.0516,125.1583,9141.0
2020-12-29 15:30:00,129.12,129.15,128.98,128.98,7819.0,125.1486,125.1776,125.0129,125.0129,7819.0
2020-12-29 15:35:00,129.02,129.02,128.77,128.87,7751.0,125.0516,125.0516,124.8093,124.9063,7751.0
2020-12-29 15:40:00,128.82,129.07,128.82,129.03,15572.0,124.8578,125.1001,124.8578,125.0613,15572.0
2020-12-29 15:45:00,129.02,129.07,128.89,128.96,14841.0,125.0516,125.1001,124.9256,124.9935,14841.0
2020-12-29 15:50:00,129.0,129.15,128.8,128.87,26707.0,125.0323,125.1776,124.8384,124.9063,26707.0
2020-12-29 15:55:00,128.86,129.05,128.83,129.0,59282.0,124.8966,125.0807,124.8675,125.0323,59282.0
2020-12-30 09:30:00,129.21,129.91,128.5,129.91,23583.0,125.2358,125.9143,124.5476,125.9143,23583.0
2020-12-30 09:35:00,129.9,130.42,129.78,130.42,24890.0,125.9046,126.4086,125.7883,126.4086,24890.0
2020-12-30 09:40:00,130.42,130.71,130.36,130.49,10132.0,126.4086,126.6897,126.3504,126.4764,10132.0
2020-12-30 09:45:00,130.63,130.78,130.16,130.3,18263.0,126.6121,126.7575,126.1566,126.2923,18263.0
2020-12-30 09:50:00,130.28,130.61,130.18,130.37,7700.0,126.2729,126.5927,126.176,126.3601,7700.0
2020-12-30 09:55:00,130.33,130.81,130.18,130.67,30920.0,126.3214,126.7866,126.176,126.6509,30920.0
2020-12-30 10:00:00,130.68,130.75,130.41,130.5,11719.0,126.6606,126.7284,126.3989,126.4861,11719.0
2020-12-30 10:05:00,130.41,130.43,129.93,130.06,7429.0,126.3989,126.4183,125.9337,126.0597,7429.0
2020-12-30 10:10:00,130.03,130.12,129.85,129.91,4499.0,126.0306,126.1178,125.8561,125.9143,4499.0
2020-12-30 10:15:00,129.85,130.17,129.72,130.0,3487.0,125.8561,126.1663,125.7301,126.0015,3487.0
2020-12-30 10:20:00,129.95,130.34,129.92,130.26,7239.0,125.953,126.331,125.924,126.2535,7239.0
2020-12-30 10:25:00,130.19,130.51,130.15,130.51,6286.0,126.1857,126.4958,126.1469,126.4958,6286.0
2020-12-30 10:30:00,130.59,130.78,130.48,130.57,16770.0,126.5734,126.7575,126.4667,126.554,16770.0
2020-12-30 10:35:00,130.51,130.55,130.27,130.41,9245.0,126.4958,126.5346,126.2632,126.3989,9245.0
2020-12-30 10:40:00,130.38,130.63,130.32,130.6,8267.0,126.3698,126.6121,126.3117,126.5831,8267.0
2020-12-30 10:45:00,130.59,130.98,130.58,130.96,11452.0,126.5734,126.9514,126.5637,126.932,11452.0
2020-12-30 10:50:00,130.95,131.07,130.92,130.93,12205.0,126.9223,127.0386,126.8932,126.9029,12205.0
2020-12-30 10:55:00,130.97,131.35,130.76,131.21,18947.0,126.9417,127.31,126.7381,127.1743,18947.0
2020-12-30 11:00:00,131.22,131.31,130.96,130.99,13342.0,127.184,127.2712,126.932,126.9611,13342.0
2020-12-30 11:05:00,131.02,131.02,130.7,130.74,3158.0,126.9901,126.9901,126.68,126.7187,3158.0
2020-12-30 11:10:00,130.66,130.66,130.27,130.37,7157.0,126.6412,126.6412,126.2632,126.3601,7157.0
2020-12-30 11:15:00,130.24,130.24,130.04,130.17,7417.0,126.2341,126.2341,126.0403,126.1663,7417.0
2020-12-30 11:20:00,130.14,130.41,130.1,130.32,6730.0,126.1372,126.3989,126.0984,126.3117,6730.0
2020-12-30 11:25:00,130.29,130.32,130.12,130.2,3951.0,126.2826,126.3117,126.1178,126.1954,3951.0
2020-12-30 11:30:00,130.08,130.11,130.05,130.08,4413.0,126.079,126.1081,126.05,126.079,4413.0
2020-12-30 11:35:00,130.18,130.41,130.03,130.09,3115.0,126.176,126.3989,126.0306,126.0887,3115.0
2020-12-30 11:40:00,130.03,130.23,130.02,130.22,1525.0,126.0306,126.2244,126.0209,126.2147,1525.0
2020-12-30 11:45:00,130.31,130.31,130.1,130.25,3424.0,126.302,126.302,126.0984,126.2438,3424.0
2020-12-30 11:50:00,130.25,130.47,130.25,130.47,6271.0,126.2438,126.457,126.2438,126.457,6271.0
2020-12-30 11:55:00,130.49,130.49,130.32,130.32,3535.0,126.4764,126.4764,126.3117,126.3117,3535.0
2020-12-30 12:00:00,130.4,130.5,130.33,130.39,6504.0,126.3892,126.4861,126.3214,126.3795,6504.0
2020-12-30 12:05:00,130.39,130.62,130.38,130.59,5409.0,126.3795,126.6024,126.3698,126.5734,5409.0
2020-12-30 12:10:00,130.52,130.63,130.34,130.39,3349.0,126.5055,126.6121,126.331,126.3795,3349.0
2020-12-30 12:15:00,130.34,130.62,130.34,130.54,5300.0,126.331,126.6024,126.331,126.5249,5300.0
2020-12-30 12:20:00,130.5,130.58,130.39,130.39,3857.0,126.4861,126.5637,126.3795,126.3795,3857.0
2020-12-30 12:25:00,130.4,130.63,130.38,130.51,4290.0,126.3892,126.6121,126.3698,126.4958,4290.0
2020-12-30 12:30:00,130.56,130.58,130.48,130.54,40624.0,126.5443,126.5637,126.4667,126.5249,40624.0
2020-12-30 12:35:00,130.56,130.65,130.53,130.59,4791.0,126.5443,126.6315,126.5152,126.5734,4791.0
2020-12-30 12:40:00,130.54,130.63,130.44,130.56,5134.0,126.5249,126.6121,126.428,126.5443,5134.0
2020-12-30 12:45:00,130.57,130.57,130.23,130.28,3338.0,126.554,126.554,126.2244,126.2729,3338.0
2020-12-30 12:50:00,130.27,130.38,130.23,130.33,2905.0,126.2632,126.3698,126.2244,126.3214,2905.0
2020-12-30 12:55:00,130.3,130.33,130.2,130.27,3630.0,126.2923,126.3214,126.1954,126.2632,3630.0
2020-12-30 13:00:00,130.27,130.32,130.19,130.32,3501.0,126.2632,126.3117,126.1857,126.3117,3501.0
2020-12-30 13:05:00,130.38,130.69,130.38,130.58,161494.0,126.3698,126.6703,126.3698,126.5637,161494.0
2020-12-30 13:10:00,130.62,130.65,130.53,130.56,1727.0,126.6024,126.6315,126.5152,126.5443,1727.0
2020-12-30 13:15:00,130.54,130.58,130.43,130.58,2831.0,126.5249,126.5637,126.4183,126.5637,2831.0
2020-12-30 13:20:00,130.67,130.73,130.53,130.68,4540.0,126.6509,126.7091,126.5152,126.6606,4540.0
2020-12-30 13:25:00,130.65,130.72,130.44,130.44,7795.0,126.6315,126.6994,126.428,126.428,7795.0
2020-12-30 13:30:00,130.49,130.58,130.49,130.57,2458.0,126.4764,126.5637,126.4764,126.554,2458.0
2020-12-30 13:35:00,130.57,130.72,130.57,130.68,3495.0,126.554,126.6994,126.554,126.6606,3495.0
2020-12-30 13:40:00,130.68,130.89,130.68,130.89,6815.0,126.6606,126.8641,126.6606,126.8641,6815.0
2020-12-30 13:45:00,130.93,130.93,130.82,130.9,3924.0,126.9029,126.9029,126.7963,126.8738,3924.0
2020-12-30 13:50:00,130.9,130.91,130.73,130.75,6509.0,126.8738,126.8835,126.7091,126.7284,6509.0
2020-12-30 13:55:00,130.76,130.81,130.69,130.73,3038.0,126.7381,126.7866,126.6703,126.7091,3038.0
2020-12-30 14:00:00,130.75,130.85,130.6,130.7,3972.0,126.7284,126.8254,126.5831,126.68,3972.0
2020-12-30 14:05:00,130.73,130.79,130.7,130.79,1600.0,126.7091,126.7672,126.68,126.7672,1600.0
2020-12-30 14:10:00,130.81,130.82,130.61,130.68,2915.0,126.7866,126.7963,126.5927,126.6606,2915.0
2020-12-30 14:15:00,130.7,130.77,130.59,130.69,3418.0,126.68,126.7478,126.5734,126.6703,3418.0
2020-12-30 14:20:00,130.67,130.69,130.55,130.69,2522.0,126.6509,126.6703,126.5346,126.6703,2522.0
2020-12-30 14:25:00,130.67,130.68,130.52,130.68,3941.0,126.6509,126.6606,126.5055,126.6606,3941.0
2020-12-30 14:30:00,130.74,130.77,130.42,130.51,7005.0,126.7187,126.7478,126.4086,126.4958,7005.0
2020-12-30 14:35:00,130.46,130.53,130.34,130.34,2624.0,126.4474,126.5152,126.331,126.331,2624.0
2020-12-30 14:40:00,130.29,130.38,130.26,130.36,3269.0,126.2826,126.3698,126.2535,126.3504,3269.0
2020-12-30 14:45:00,130.29,130.34,130.16,130.29,4376.0,126.2826,126.331,126.1566,126.2826,4376.0
2020-12-30 14:50:00,130.34,130.34,129.96,129.96,6930.0,126.331,126.331,125.9627,125.9627,6930.0
2020-12-30 14:55:00,129.94,130.11,129.93,129.97,2884.0,125.9434,126.1081,125.9337,125.9724,2884.0
2020-12-30 15:00:00,129.97,129.98,129.83,129.91,20428.0,125.9724,125.9821,125.8367,125.9143,20428.0
2020-12-30 15:05:00,129.89,130.03,129.86,130.03,3860.0,125.8949,126.0306,125.8658,126.0306,3860.0
2020-12-30 15:10:00,130.05,130.19,130.04,130.19,3873.0,126.05,126.1857,126.0403,126.1857,3873.0
2020-12-30 15:15:00,130.18,130.2,130.05,130.15,4972.0,126.176,126.1954,126.05,126.1469,4972.0
2020-12-30 15:20:00,130.16,130.26,130.14,130.22,4105.0,126.1566,126.2535,126.1372,126.2147,4105.0
2020-12-30 15:25:00,130.25,130.3,130.21,130.26,4810.0,126.2438,126.2923,126.205,126.2535,4810.0
2020-12-30 15:30:00,130.3,130.5,130.26,130.47,9621.0,126.2923,126.4861,126.2535,126.457,9621.0
2020-12-30 15:35:00,130.47,130.66,130.46,130.56,10565.0,126.457,126.6412,126.4474,126.5443,10565.0
2020-12-30 15:40:00,130.52,130.59,130.43,130.44,9716.0,126.5055,126.5734,126.4183,126.428,9716.0
2020-12-30 15:45:00,130.47,130.5,130.33,130.36,11128.0,126.457,126.4861,126.3214,126.3504,11128.0
2020-12-30 15:50:00,130.4,130.65,130.4,130.45,36764.0,126.3892,126.6315,126.3892,126.4377,36764.0
2020-12-30 15:55:00,130.47,130.53,130.32,130.47,57818.0,126.457,126.5152,126.3117,126.457,57818.0
2020-12-31 09:30:00,130.35,130.36,128.87,129.48,24307.0,126.3407,126.3504,124.9063,125.4975,24307.0
2020-12-31 09:35:00,129.47,129.57,129.2,129.3,21171.0,125.4878,125.5847,125.2261,125.323,21171.0
2020-12-31 09:40:00,128.92,129.61,128.83,129.59,7237.0,124.9547,125.6235,124.8675,125.6041,7237.0
2020-12-31 09:45:00,129.39,129.73,129.39,129.49,4914.0,125.4103,125.7398,125.4103,125.5072,4914.0
2020-12-31 09:50:00,129.4,129.82,129.18,129.61,8522.0,125.42,125.827,125.2067,125.6235,8522.0
2020-12-31 09:55:00,129.55,129.68,129.34,129.34,4536.0,125.5653,125.6913,125.3618,125.3618,4536.0
2020-12-31 10:00:00,129.31,129.76,129.3,129.61,7731.0,125.3327,125.7689,125.323,125.6235,7731.0
2020-12-31 10:05:00,129.66,129.8,129.56,129.56,6700.0,125.672,125.8077,125.575,125.575,6700.0
2020-12-31 10:10:00,129.62,129.77,129.27,129.77,4578.0,125.6332,125.7786,125.294,125.7786,4578.0
2020-12-31 10:15:00,129.76,130.12,129.75,129.98,5491.0,125.7689,126.1178,125.7592,125.9821,5491.0
2020-12-31 10:20:00,130.03,130.34,129.97,130.22,3995.0,126.0306,126.331,125.9724,126.2147,3995.0
2020-12-31 10:25:00,130.1,130.17,129.78,129.95,12676.0,126.0984,126.1663,125.7883,125.953,12676.0
2020-12-31 10:30:00,130.0,130.13,129.91,130.13,5009.0,126.0015,126.1275,125.9143,126.1275,5009.0
2020-12-31 10:35:00,130.18,130.78,130.18,130.51,13146.0,126.176,126.7575,126.176,126.4958,13146.0
2020-12-31 10:40:00,130.5,130.55,130.23,130.25,4670.0,126.4861,126.5346,126.2244,126.2438,4670.0
2020-12-31 10:45:00,130.28,130.65,130.27,130.53,8113.0,126.2729,126.6315,126.2632,126.5152,8113.0
2020-12-31 10:50:00,130.52,130.65,130.5,130.65,2050.0,126.5055,126.6315,126.4861,126.6315,2050.0
2020-12-31 10:55:00,130.71,131.0,130.68,131.0,6945.0,126.6897,126.9707,126.6606,126.9707,6945.0
2020-12-31 11:00:00,131.0,131.25,130.93,131.22,14926.0,126.9707,127.2131,126.9029,127.184,14926.0
2020-12-31 11:05:00,131.23,131.46,131.14,131.24,12840.0,127.1937,127.4166,127.1064,127.2034,12840.0
2020-12-31 11:10:00,131.25,131.33,131.05,131.26,10225.0,127.2131,127.2906,127.0192,127.2228,10225.0
2020-12-31 11:15:00,131.29,131.52,131.26,131.39,7700.0,127.2518,127.4748,127.2228,127.3488,7700.0
2020-12-31 11:20:00,131.39,131.45,131.2,131.2,7129.0,127.3488,127.4069,127.1646,127.1646,7129.0
2020-12-31 11:25:00,131.17,131.24,130.91,130.96,4558.0,127.1355,127.2034,126.8835,126.932,4558.0
2020-12-31 11:30:00,130.95,131.09,130.94,130.95,3757.0,126.9223,127.058,126.9126,126.9223,3757.0
2020-12-31 11:35:00,131.02,131.08,130.81,130.97,7825.0,126.9901,127.0483,126.7866,126.9417,7825.0
2020-12-31 11:40:00,130.93,131.19,130.9,131.18,5126.0,126.9029,127.1549,126.8738,127.1452,5126.0
2020-12-31 11:45:00,131.11,131.24,130.99,131.01,4554.0,127.0774,127.2034,126.9611,126.9804,4554.0
2020-12-31 11:50:00,131.01,131.06,130.81,130.96,6648.0,126.9804,127.0289,126.7866,126.932,6648.0
2020-12-31 11:55:00,130.96,131.25,130.92,131.22,7844.0,126.932,127.2131,126.8932,127.184,7844.0
2020-12-31 12:00:00,131.23,131.24,130.92,130.96,6683.0,127.1937,127.2034,126.8932,126.932,6683.0
2020-12-31 12:05:00,130.94,130.94,130.79,130.8,3800.0,126.9126,126.9126,126.7672,126.7769,3800.0
2020-12-31 12:10:00,130.84,130.97,130.83,130.97,6401.0,126.8157,126.9417,126.806,126.9417,6401.0
2020-12-31 12:15:00,130.96,131.06,130.85,131.03,4483.0,126.932,127.0289,126.8254,126.9998,4483.0
2020-12-31 12:20:00,131.03,131.13,131.01,131.12,2885.0,126.9998,127.0967,126.9804,127.0871,2885.0
2020-12-31 12:25:00,131.15,131.42,131.11,131.37,5233.0,127.1161,127.3778,127.0774,127.3294,5233.0
2020-12-31 12:30:00,131.38,131.43,131.26,131.36,7918.0,127.3391,127.3875,127.2228,127.3197,7918.0
2020-12-31 12:35:00,131.36,131.44,131.32,131.42,10042.0,127.3197,127.3972,127.2809,127.3778,10042.0
2020-12-31 12:40:00,131.4,131.52,131.36,131.49,16735.0,127.3584,127.4748,127.3197,127.4457,16735.0
2020-12-31 12:45:00,131.44,131.62,131.43,131.52,16949.0,127.3972,127.5717,127.3875,127.4748,16949.0
2020-12-31 12:50:00,131.51,131.57,131.36,131.56,15518.0,127.4651,127.5232,127.3197,127.5135,15518.0
2020-12-31 12:55:00,131.64,131.71,131.5,131.69,8042.0,127.5911,127.6589,127.4554,127.6395,8042.0
2020-12-31 13:00:00,131.7,131.78,131.58,131.78,6980.0,127.6492,127.7268,127.5329,127.7268,6980.0
2020-12-31 13:05:00,131.79,131.82,131.5,131.5,19422.0,127.7364,127.7655,127.4554,127.4554,19422.0
2020-12-31 13:10:00,131.52,131.63,131.5,131.56,11451.0,127.4748,127.5814,127.4554,127.5135,11451.0
2020-12-31 13:15:00,131.52,131.78,131.45,131.65,13795.0,127.4748,127.7268,127.4069,127.6008,13795.0
2020-12-31 13:20:00,131.72,131.75,131.55,131.55,5311.0,127.6686,127.6977,127.5038,127.5038,5311.0
2020-12-31 13:25:00,131.55,131.72,131.55,131.68,9162.0,127.5038,127.6686,127.5038,127.6298,9162.0
2020-12-31 13:30:00,131.65,131.77,131.6,131.71,9741.0,127.6008,127.7171,127.5523,127.6589,9741.0
2020-12-31 13:35:00,131.71,131.88,131.64,131.7,18231.0,127.6589,127.8237,127.5911,127.6492,18231.0
2020-12-31 13:40:00,131.7,131.84,131.6,131.62,13775.0,127.6492,127.7849,127.5523,127.5717,13775.0
2020-12-31 13:45:00,131.6,131.87,131.6,131.85,9995.0,127.5523,127.814,127.5523,127.7946,9995.0
2020-12-31 13:50:00,131.85,131.94,131.73,131.94,10538.0,127.7946,127.8818,127.6783,127.8818,10538.0
2020-12-31 13:55:00,131.95,131.98,131.85,131.89,13827.0,127.8915,127.9206,127.7946,127.8334,13827.0
2020-12-31 14:00:00,131.9,131.94,131.76,131.89,16843.0,127.8431,127.8818,127.7074,127.8334,16843.0
2020-12-31 14:05:00,131.86,132.01,131.78,131.92,32759.0,127.8043,127.9497,127.7268,127.8625,32759.0
2020-12-31 14:10:00,131.97,132.12,131.93,132.11,14835.0,127.9109,128.0563,127.8721,128.0466,14835.0
2020-12-31 14:15:00,132.13,132.26,132.01,132.08,7576.0,128.066,128.192,127.9497,128.0175,7576.0
2020-12-31 14:20:00,132.06,132.21,131.98,132.17,10099.0,127.9981,128.1435,127.9206,128.1048,10099.0
2020-12-31 14:25:00,132.15,132.25,132.08,132.11,9231.0,128.0854,128.1823,128.0175,128.0466,9231.0
2020-12-31 14:30:00,132.13,132.29,132.1,132.25,10051.0,128.066,128.2211,128.0369,128.1823,10051.0
2020-12-31 14:35:00,132.25,132.32,132.16,132.29,10140.0,128.1823,128.2501,128.0951,128.2211,10140.0
2020-12-31 14:40:00,132.3,132.39,132.22,132.32,8283.0,128.2308,128.318,128.1532,128.2501,8283.0
2020-12-31 14:45:00,132.31,132.38,132.15,132.2,7007.0,128.2405,128.3083,128.0854,128.1338,7007.0
2020-12-31 14:50:00,132.24,132.29,131.97,132.05,31037.0,128.1726,128.2211,127.9109,127.9885,31037.0
2020-12-31 14:55:00,132.05,132.15,131.9,132.05,48562.0,127.9885,128.0854,127.8431,127.9885,48562.0
2020-12-31 15:00:00,132.09,132.18,131.92,131.97,17129.0,128.0272,128.1145,127.8625,127.9109,17129.0
2020-12-31 15:05:00,132.08,132.26,132.03,132.22,14347.0,128.0175,128.192,127.9691,128.1532,14347.0
2020-12-31 15:10:00,132.21,132.43,132.21,132.37,10738.0,128.1435,128.3568,128.1435,128.2986,10738.0
2020-12-31 15:15:00,132.39,132.52,132.38,132.43,12523.0,128.318,128.444,128.3083,128.3568,12523.0
2020-12-31 15:20:00,132.45,132.45,132.26,132.33,7611.0,128.3761,128.3761,128.192,128.2598,7611.0
2020-12-31 15:25:00,132.36,132.39,132.12,132.24,5718.0,128.2889,128.318,128.0563,128.1726,5718.0
2020-12-31 15:30:00,132.19,132.27,132.11,132.23,8684.0,128.1241,128.2017,128.0466,128.1629,8684.0
2020-12-31 15:35:00,132.27,132.44,132.24,132.32,11212.0,128.2017,128.3665,128.1726,128.2501,11212.0
2020-12-31 15:40:00,132.27,132.33,132.09,132.19,10706.0,128.2017,128.2598,128.0272,128.1241,10706.0
2020-12-31 15:45:00,132.2,132.24,132.0,132.0,22012.0,128.1338,128.1726,127.94,127.94,22012.0
2020-12-31 15:50:00,132.07,132.31,131.97,131.97,30984.0,128.0078,128.2405,127.9109,127.9109,30984.0
2020-12-31 15:55:00,131.93,132.02,131.73,131.87,91568.0,127.8721,127.9594,127.6783,127.814,91568.0
2021-01-04 09:30:00,131.43,132.11,130.59,130.69,71711.0,127.3875,128.0466,126.5734,126.6703,71711.0
2021-01-04 09:35:00,130.78,130.91,129.88,129.95,37638.0,126.7575,126.8835,125.8852,125.953,37638.0
2021-01-04 09:40:00,129.99,129.99,128.67,128.74,31094.0,125.9918,125.9918,124.7124,124.7803,31094.0
2021-01-04 09:45:00,128.67,128.67,127.88,127.91,108797.0,124.7124,124.7124,123.9467,123.9758,108797.0
2021-01-04 09:50:00,127.89,128.04,127.2,127.68,66078.0,123.9564,124.1018,123.2876,123.7529,66078.0
2021-01-04 09:55:00,127.7,128.17,127.6,128.01,44732.0,123.7722,124.2278,123.6753,124.0727,44732.0
2021-01-04 10:00:00,128.06,128.09,127.56,127.69,35713.0,124.1212,124.1503,123.6366,123.7626,35713.0
2021-01-04 10:05:00,127.78,127.78,126.57,126.72,84034.0,123.8498,123.8498,122.677,122.8224,84034.0
2021-01-04 10:10:00,126.75,126.92,126.25,126.32,81073.0,122.8515,123.0162,122.3668,122.4347,81073.0
2021-01-04 10:15:00,126.34,126.65,125.91,125.99,63969.0,122.4541,122.7545,122.0373,122.1148,63969.0
2021-01-04 10:20:00,125.9,126.18,125.63,126.13,43970.0,122.0276,122.299,121.7659,122.2505,43970.0
2021-01-04 10:25:00,126.1,126.2,125.79,125.88,29313.0,122.2215,122.3184,121.921,122.0082,29313.0
2021-01-04 10:30:00,125.81,125.82,125.43,125.53,33712.0,121.9404,121.9501,121.5721,121.669,33712.0
2021-01-04 10:35:00,125.5,125.55,125.01,125.38,40592.0,121.6399,121.6884,121.165,121.5236,40592.0
2021-01-04 10:40:00,125.31,125.62,125.25,125.31,41024.0,121.4558,121.7562,121.3976,121.4558,41024.0
2021-01-04 10:45:00,125.35,125.38,124.75,124.89,75978.0,121.4945,121.5236,120.913,121.0487,75978.0
2021-01-04 10:50:00,124.92,125.04,124.05,124.08,72022.0,121.0778,121.1941,120.2345,120.2636,72022.0
2021-01-04 10:55:00,124.1,124.33,123.82,124.27,55733.0,120.283,120.5059,120.0116,120.4477,55733.0
2021-01-04 11:00:00,124.23,124.59,123.63,123.88,42069.0,120.409,120.7579,119.8274,120.0697,42069.0
2021-01-04 11:05:00,123.88,124.11,123.39,123.7,55261.0,120.0697,120.2927,119.5948,119.8953,55261.0
2021-01-04 11:10:00,123.65,124.07,123.36,124.07,60046.0,119.8468,120.2539,119.5657,120.2539,60046.0
2021-01-04 11:15:00,124.03,124.15,123.78,123.91,37599.0,120.2151,120.3314,119.9728,120.0988,37599.0
2021-01-04 11:20:00,123.86,124.14,123.75,123.77,25609.0,120.0504,120.3217,119.9437,119.9631,25609.0
2021-01-04 11:25:00,123.76,124.67,123.67,124.61,25698.0,119.9534,120.8354,119.8662,120.7773,25698.0
2021-01-04 11:30:00,124.62,125.08,124.38,124.88,35786.0,120.787,121.2328,120.5544,121.039,35786.0
2021-01-04 11:35:00,124.87,124.87,124.45,124.8,23615.0,121.0293,121.0293,120.6222,120.9614,23615.0
2021-01-04 11:40:00,124.77,125.05,124.64,124.74,21031.0,120.9324,121.2038,120.8064,120.9033,21031.0
2021-01-04 11:45:00,124.78,125.25,124.66,125.01,24188.0,120.9421,121.3976,120.8258,121.165,24188.0
2021-01-04 11:50:00,125.1,125.16,124.68,124.73,50752.0,121.2522,121.3104,120.8451,120.8936,50752.0
2021-01-04 11:55:00,124.71,124.71,124.3,124.46,21965.0,120.8742,120.8742,120.4768,120.6319,21965.0
2021-01-04 12:00:00,124.49,124.87,124.24,124.77,37497.0,120.661,121.0293,120.4187,120.9324,37497.0
2021-01-04 12:05:00,124.76,125.01,124.31,124.31,27429.0,120.9227,121.165,120.4865,120.4865,27429.0
2021-01-04 12:10:00,124.38,124.46,123.99,124.14,32102.0,120.5544,120.6319,120.1764,120.3217,32102.0
2021-01-04 12:15:00,124.15,125.1,123.94,124.92,32820.0,120.3314,121.2522,120.1279,121.0778,32820.0
2021-01-04 12:20:00,124.91,125.24,124.79,125.15,31478.0,121.0681,121.3879,120.9518,121.3007,31478.0
2021-01-04 12:25:00,125.11,125.38,124.83,125.35,19347.0,121.2619,121.5236,120.9905,121.4945,19347.0
2021-01-04 12:30:00,125.34,125.42,124.92,125.4,13823.0,121.4848,121.5624,121.0778,121.543,13823.0
2021-01-04 12:35:00,125.33,125.42,124.93,125.15,12169.0,121.4751,121.5624,121.0874,121.3007,12169.0
2021-01-04 12:40:00,125.09,125.09,124.79,124.9,11486.0,121.2425,121.2425,120.9518,121.0584,11486.0
2021-01-04 12:45:00,124.87,124.99,124.78,124.91,9504.0,121.0293,121.1456,120.9421,121.0681,9504.0
2021-01-04 12:50:00,124.93,125.3,124.81,125.24,7757.0,121.0874,121.4461,120.9711,121.3879,7757.0
2021-01-04 12:55:00,125.28,125.35,125.01,125.14,20356.0,121.4267,121.4945,121.165,121.291,20356.0
2021-01-04 13:00:00,125.14,125.18,124.8,125.05,12354.0,121.291,121.3298,120.9614,121.2038,12354.0
2021-01-04 13:05:00,125.06,125.18,124.86,125.12,29028.0,121.2134,121.3298,121.0196,121.2716,29028.0
2021-01-04 13:10:00,125.08,125.22,125.0,125.22,9424.0,121.2328,121.3685,121.1553,121.3685,9424.0
2021-01-04 13:15:00,125.24,125.75,125.24,125.45,19318.0,121.3879,121.8822,121.3879,121.5915,19318.0
2021-01-04 13:20:00,125.44,125.64,125.3,125.58,12742.0,121.5818,121.7756,121.4461,121.7175,12742.0
2021-01-04 13:25:00,125.55,125.76,125.52,125.59,12742.0,121.6884,121.8919,121.6593,121.7271,12742.0
2021-01-04 13:30:00,125.57,125.68,125.2,125.2,13817.0,121.7078,121.8144,121.3491,121.3491,13817.0
2021-01-04 13:35:00,125.29,125.75,125.2,125.69,14578.0,121.4364,121.8822,121.3491,121.8241,14578.0
2021-01-04 13:40:00,125.69,125.74,125.34,125.43,11262.0,121.8241,121.8725,121.4848,121.5721,11262.0
2021-01-04 13:45:00,125.57,125.8,125.52,125.77,12970.0,121.7078,121.9307,121.6593,121.9016,12970.0
2021-01-04 13:50:00,125.76,125.94,125.69,125.84,10950.0,121.8919,122.0664,121.8241,121.9695,10950.0
2021-01-04 13:55:00,125.85,125.85,125.55,125.7,8449.0,121.9791,121.9791,121.6884,121.8338,8449.0
2021-01-04 14:00:00,125.7,125.71,125.37,125.52,14783.0,121.8338,121.8435,121.5139,121.6593,14783.0
2021-01-04 14:05:00,125.54,125.58,124.96,125.11,14462.0,121.6787,121.7175,121.1165,121.2619,14462.0
2021-01-04 14:10:00,125.11,125.16,124.95,125.09,12188.0,121.2619,121.3104,121.1068,121.2425,12188.0
2021-01-04 14:15:00,125.06,125.19,124.92,125.12,16375.0,121.2134,121.3394,121.0778,121.2716,16375.0
2021-01-04 14:20:00,125.11,125.25,125.05,125.22,11307.0,121.2619,121.3976,121.2038,121.3685,11307.0
2021-01-04 14:25:00,125.28,125.29,124.97,125.15,22132.0,121.4267,121.4364,121.1262,121.3007,22132.0
2021-01-04 14:30:00,125.12,125.16,124.78,124.84,15202.0,121.2716,121.3104,120.9421,121.0002,15202.0
2021-01-04 14:35:00,124.85,125.0,124.71,124.87,12062.0,121.0099,121.1553,120.8742,121.0293,12062.0
2021-01-04 14:40:00,124.92,125.12,124.81,125.08,15867.0,121.0778,121.2716,120.9711,121.2328,15867.0
2021-01-04 14:45:00,125.07,125.35,125.06,125.1,35429.0,121.2231,121.4945,121.2134,121.2522,35429.0
2021-01-04 14:50:00,125.11,125.19,125.0,125.12,12731.0,121.2619,121.3394,121.1553,121.2716,12731.0
2021-01-04 14:55:00,125.13,125.9,125.13,125.75,17859.0,121.2813,122.0276,121.2813,121.8822,17859.0
2021-01-04 15:00:00,125.76,125.86,125.3,125.34,15778.0,121.8919,121.9888,121.4461,121.4848,15778.0
2021-01-04 15:05:00,125.35,125.64,125.32,125.42,10705.0,121.4945,121.7756,121.4655,121.5624,10705.0
2021-01-04 15:10:00,125.46,125.52,125.18,125.19,14339.0,121.6011,121.6593,121.3298,121.3394,14339.0
2021-01-04 15:15:00,125.19,125.19,124.76,124.87,22412.0,121.3394,121.3394,120.9227,121.0293,22412.0
2021-01-04 15:20:00,124.87,124.95,124.79,124.88,26422.0,121.0293,121.1068,120.9518,121.039,26422.0
2021-01-04 15:25:00,124.89,125.04,124.68,124.75,14429.0,121.0487,121.1941,120.8451,120.913,14429.0
2021-01-04 15:30:00,124.72,125.11,124.47,125.02,16325.0,120.8839,121.2619,120.6416,121.1747,16325.0
2021-01-04 15:35:00,125.02,125.1,124.88,125.09,17358.0,121.1747,121.2522,121.039,121.2425,17358.0
2021-01-04 15:40:00,125.08,125.13,124.77,124.87,35505.0,121.2328,121.2813,120.9324,121.0293,35505.0
2021-01-04 15:45:00,124.86,124.97,124.71,124.9,33401.0,121.0196,121.1262,120.8742,121.0584,33401.0
2021-01-04 15:50:00,124.93,124.97,124.71,124.74,63016.0,121.0874,121.1262,120.8742,120.9033,63016.0
2021-01-04 15:55:00,124.72,124.88,124.38,124.77,135691.0,120.8839,121.039,120.5544,120.9324,135691.0
2021-01-05 09:30:00,123.98,125.9,123.58,125.5,51971.0,120.1667,122.0276,119.779,121.6399,51971.0
2021-01-05 09:35:00,125.44,125.87,125.0,125.78,15505.0,121.5818,121.9985,121.1553,121.9113,15505.0
2021-01-05 09:40:00,125.79,126.31,125.54,125.65,16376.0,121.921,122.425,121.6787,121.7853,16376.0
2021-01-05 09:45:00,125.68,126.09,125.34,126.03,19340.0,121.8144,122.2118,121.4848,122.1536,19340.0
2021-01-05 09:50:00,126.04,126.22,125.1,125.11,25769.0,122.1633,122.3378,121.2522,121.2619,25769.0
2021-01-05 09:55:00,125.22,125.4,125.05,125.19,9362.0,121.3685,121.543,121.2038,121.3394,9362.0
2021-01-05 10:00:00,125.33,125.97,125.31,125.91,7255.0,121.4751,122.0955,121.4558,122.0373,7255.0
2021-01-05 10:05:00,125.99,126.0,125.25,125.43,8625.0,122.1148,122.1245,121.3976,121.5721,8625.0
2021-01-05 10:10:00,125.38,125.87,125.37,125.65,29605.0,121.5236,121.9985,121.5139,121.7853,29605.0
2021-01-05 10:15:00,125.65,125.7,125.23,125.25,13760.0,121.7853,121.8338,121.3782,121.3976,13760.0
2021-01-05 10:20:00,125.1,125.63,125.1,125.58,10734.0,121.2522,121.7659,121.2522,121.7175,10734.0
2021-01-05 10:25:00,125.7,125.75,125.16,125.34,6279.0,121.8338,121.8822,121.3104,121.4848,6279.0
2021-01-05 10:30:00,125.31,125.31,124.94,124.94,26443.0,121.4558,121.4558,121.0971,121.0971,26443.0
2021-01-05 10:35:00,124.94,125.02,124.85,124.93,7526.0,121.0971,121.1747,121.0099,121.0874,7526.0
2021-01-05 10:40:00,124.97,125.04,124.48,124.53,4819.0,121.1262,121.1941,120.6513,120.6997,4819.0
2021-01-05 10:45:00,124.6,125.05,124.44,125.05,13788.0,120.7676,121.2038,120.6125,121.2038,13788.0
2021-01-05 10:50:00,125.15,125.54,125.15,125.35,4007.0,121.3007,121.6787,121.3007,121.4945,4007.0
2021-01-05 10:55:00,125.41,125.44,124.82,124.95,15866.0,121.5527,121.5818,120.9808,121.1068,15866.0
2021-01-05 11:00:00,124.97,125.25,124.92,125.22,6775.0,121.1262,121.3976,121.0778,121.3685,6775.0
2021-01-05 11:05:00,125.28,125.33,125.12,125.28,8277.0,121.4267,121.4751,121.2716,121.4267,8277.0
2021-01-05 11:10:00,125.27,125.34,125.01,125.12,6416.0,121.417,121.4848,121.165,121.2716,6416.0
2021-01-05 11:15:00,125.02,125.02,124.85,124.9,4935.0,121.1747,121.1747,121.0099,121.0584,4935.0
2021-01-05 11:20:00,124.96,125.15,124.96,125.01,4077.0,121.1165,121.3007,121.1165,121.165,4077.0
2021-01-05 11:25:00,124.98,125.44,124.98,125.44,11454.0,121.1359,121.5818,121.1359,121.5818,11454.0
2021-01-05 11:30:00,125.46,125.46,125.08,125.21,7857.0,121.6011,121.6011,121.2328,121.3588,7857.0
2021-01-05 11:35:00,125.15,125.27,124.95,125.16,7983.0,121.3007,121.417,121.1068,121.3104,7983.0
2021-01-05 11:40:00,125.22,125.68,125.19,125.58,16819.0,121.3685,121.8144,121.3394,121.7175,16819.0
2021-01-05 11:45:00,125.62,125.62,125.23,125.42,7817.0,121.7562,121.7562,121.3782,121.5624,7817.0
2021-01-05 11:50:00,125.46,125.66,125.39,125.66,6949.0,121.6011,121.795,121.5333,121.795,6949.0
2021-01-05 11:55:00,125.66,125.82,125.66,125.68,7119.0,121.795,121.9501,121.795,121.8144,7119.0
2021-01-05 12:00:00,125.69,125.8,125.54,125.8,6055.0,121.8241,121.9307,121.6787,121.9307,6055.0
2021-01-05 12:05:00,125.89,126.07,125.79,125.98,8130.0,122.0179,122.1924,121.921,122.1052,8130.0
2021-01-05 12:10:00,125.99,126.29,125.99,126.12,28425.0,122.1148,122.4056,122.1148,122.2408,28425.0
2021-01-05 12:15:00,126.14,126.35,126.0,126.06,7589.0,122.2602,122.4638,122.1245,122.1827,7589.0
2021-01-05 12:20:00,125.98,126.11,125.68,125.77,4534.0,122.1052,122.2312,121.8144,121.9016,4534.0
2021-01-05 12:25:00,125.74,125.79,125.66,125.71,2981.0,121.8725,121.921,121.795,121.8435,2981.0
2021-01-05 12:30:00,125.63,125.66,125.54,125.54,1600.0,121.7659,121.795,121.6787,121.6787,1600.0
2021-01-05 12:35:00,125.51,125.67,125.5,125.6,3081.0,121.6496,121.8047,121.6399,121.7368,3081.0
2021-01-05 12:40:00,125.72,125.81,125.6,125.64,8886.0,121.8531,121.9404,121.7368,121.7756,8886.0
2021-01-05 12:45:00,125.61,125.64,125.47,125.64,5259.0,121.7465,121.7756,121.6108,121.7756,5259.0
2021-01-05 12:50:00,125.65,125.7,125.53,125.56,4118.0,121.7853,121.8338,121.669,121.6981,4118.0
2021-01-05 12:55:00,125.51,125.91,125.5,125.91,3579.0,121.6496,122.0373,121.6399,122.0373,3579.0
2021-01-05 13:00:00,125.93,126.01,125.85,125.99,2337.0,122.0567,122.1342,121.9791,122.1148,2337.0
2021-01-05 13:05:00,125.95,126.04,125.85,125.93,3395.0,122.0761,122.1633,121.9791,122.0567,3395.0
2021-01-05 13:10:00,125.88,125.98,125.85,125.87,4025.0,122.0082,122.1052,121.9791,121.9985,4025.0
2021-01-05 13:15:00,125.83,125.99,125.83,125.99,2658.0,121.9598,122.1148,121.9598,122.1148,2658.0
2021-01-05 13:20:00,125.99,126.0,125.9,125.94,2234.0,122.1148,122.1245,122.0276,122.0664,2234.0
2021-01-05 13:25:00,125.95,126.07,125.94,126.07,6300.0,122.0761,122.1924,122.0664,122.1924,6300.0
2021-01-05 13:30:00,126.21,126.29,126.02,126.05,35758.0,122.3281,122.4056,122.1439,122.173,35758.0
2021-01-05 13:35:00,126.03,126.14,126.03,126.06,4182.0,122.1536,122.2602,122.1536,122.1827,4182.0
2021-01-05 13:40:00,126.1,126.22,126.04,126.22,2915.0,122.2215,122.3378,122.1633,122.3378,2915.0
2021-01-05 13:45:00,126.29,126.32,126.05,126.08,10406.0,122.4056,122.4347,122.173,122.2021,10406.0
2021-01-05 13:50:00,126.08,126.15,126.0,126.11,3413.0,122.2021,122.2699,122.1245,122.2312,3413.0
2021-01-05 13:55:00,126.15,126.4,126.15,126.34,4049.0,122.2699,122.5122,122.2699,122.4541,4049.0
2021-01-05 14:00:00,126.33,126.74,126.33,126.69,3816.0,122.4444,122.8418,122.4444,122.7933,3816.0
2021-01-05 14:05:00,126.69,126.91,126.64,126.82,8867.0,122.7933,123.0065,122.7449,122.9193,8867.0
2021-01-05 14:10:00,126.86,126.86,126.64,126.64,10196.0,122.9581,122.9581,122.7449,122.7449,10196.0
2021-01-05 14:15:00,126.68,126.91,126.67,126.79,6754.0,122.7836,123.0065,122.7739,122.8902,6754.0
2021-01-05 14:20:00,126.76,126.93,126.72,126.92,3659.0,122.8612,123.0259,122.8224,123.0162,3659.0
2021-01-05 14:25:00,126.95,127.17,126.93,127.16,12889.0,123.0453,123.2585,123.0259,123.2489,12889.0
2021-01-05 14:30:00,127.18,127.31,126.77,126.87,11057.0,123.2682,123.3942,122.8709,122.9678,11057.0
2021-01-05 14:35:00,126.84,126.86,126.6,126.64,2725.0,122.9387,122.9581,122.7061,122.7449,2725.0
2021-01-05 14:40:00,126.63,126.67,126.43,126.46,11351.0,122.7352,122.7739,122.5413,122.5704,11351.0
2021-01-05 14:45:00,126.47,126.61,126.38,126.53,4641.0,122.5801,122.7158,122.4928,122.6382,4641.0
2021-01-05 14:50:00,126.54,126.55,126.19,126.26,5302.0,122.6479,122.6576,122.3087,122.3765,5302.0
2021-01-05 14:55:00,126.26,126.27,126.16,126.17,3952.0,122.3765,122.3862,122.2796,122.2893,3952.0
2021-01-05 15:00:00,126.12,126.47,126.12,126.47,4704.0,122.2408,122.5801,122.2408,122.5801,4704.0
2021-01-05 15:05:00,126.47,126.62,126.4,126.54,5240.0,122.5801,122.7255,122.5122,122.6479,5240.0
2021-01-05 15:10:00,126.58,126.67,126.43,126.6,5442.0,122.6867,122.7739,122.5413,122.7061,5442.0
2021-01-05 15:15:00,126.6,126.6,126.37,126.41,4966.0,122.7061,122.7061,122.4832,122.5219,4966.0
2021-01-05 15:20:00,126.47,126.47,126.15,126.32,8809.0,122.5801,122.5801,122.2699,122.4347,8809.0
2021-01-05 15:25:00,126.32,126.4,126.25,126.25,5881.0,122.4347,122.5122,122.3668,122.3668,5881.0
2021-01-05 15:30:00,126.22,126.25,126.0,126.08,12163.0,122.3378,122.3668,122.1245,122.2021,12163.0
2021-01-05 15:35:00,126.12,126.32,126.05,126.08,6808.0,122.2408,122.4347,122.173,122.2021,6808.0
2021-01-05 15:40:00,126.1,126.37,126.02,126.3,9416.0,122.2215,122.4832,122.1439,122.4153,9416.0
2021-01-05 15:45:00,126.29,126.35,126.06,126.23,17104.0,122.4056,122.4638,122.1827,122.3475,17104.0
2021-01-05 15:50:00,126.31,126.4,126.02,126.15,36897.0,122.425,122.5122,122.1439,122.2699,36897.0
2021-01-05 15:55:00,126.13,126.13,125.82,126.03,43932.0,122.2505,122.2505,121.9501,122.1536,43932.0
2021-01-06 09:30:00,124.97,126.89,124.84,126.09,67646.0,121.1262,122.9872,121.0002,122.2118,67646.0
2021-01-06 09:35:00,126.19,126.25,125.5,125.85,25352.0,122.3087,122.3668,121.6399,121.9791,25352.0
2021-01-06 09:40:00,126.02,126.02,125.32,125.53,10048.0,122.1439,122.1439,121.4655,121.669,10048.0
2021-01-06 09:45:00,125.5,126.93,125.5,126.7,33810.0,121.6399,123.0259,121.6399,122.803,33810.0
2021-01-06 09:50:00,126.63,126.8,126.4,126.77,20439.0,122.7352,122.8999,122.5122,122.8709,20439.0
2021-01-06 09:55:00,126.89,127.14,126.6,127.02,18401.0,122.9872,123.2295,122.7061,123.1132,18401.0
2021-01-06 10:00:00,127.21,127.66,127.07,127.49,14482.0,123.2973,123.7335,123.1616,123.5687,14482.0
2021-01-06 10:05:00,127.56,127.99,127.17,127.82,19866.0,123.6366,124.0533,123.2585,123.8886,19866.0
2021-01-06 10:10:00,127.79,128.15,127.75,128.15,13803.0,123.8595,124.2084,123.8207,124.2084,13803.0
2021-01-06 10:15:00,128.1,128.66,127.98,128.44,38063.0,124.1599,124.7027,124.0436,124.4895,38063.0
2021-01-06 10:20:00,128.41,128.78,128.4,128.71,33939.0,124.4604,124.819,124.4507,124.7512,33939.0
2021-01-06 10:25:00,128.58,128.77,128.36,128.61,16936.0,124.6252,124.8093,124.4119,124.6543,16936.0
2021-01-06 10:30:00,128.67,128.98,128.64,128.98,11489.0,124.7124,125.0129,124.6833,125.0129,11489.0
2021-01-06 10:35:00,128.98,129.09,128.59,128.59,14721.0,125.0129,125.1195,124.6349,124.6349,14721.0
2021-01-06 10:40:00,128.6,128.6,128.21,128.35,11059.0,124.6446,124.6446,124.2666,124.4023,11059.0
2021-01-06 10:45:00,128.28,128.44,128.19,128.39,4118.0,124.3344,124.4895,124.2472,124.441,4118.0
2021-01-06 10:50:00,128.73,129.23,128.65,129.15,14692.0,124.7706,125.2552,124.693,125.1776,14692.0
2021-01-06 10:55:00,129.17,129.3,129.03,129.22,7929.0,125.197,125.323,125.0613,125.2455,7929.0
2021-01-06 11:00:00,129.26,129.3,128.96,129.24,5610.0,125.2843,125.323,124.9935,125.2649,5610.0
2021-01-06 11:05:00,129.31,129.38,129.1,129.2,9054.0,125.3327,125.4006,125.1292,125.2261,9054.0
2021-01-06 11:10:00,129.15,129.38,129.01,129.26,12697.0,125.1776,125.4006,125.042,125.2843,12697.0
2021-01-06 11:15:00,129.38,129.38,129.13,129.31,8073.0,125.4006,125.4006,125.1583,125.3327,8073.0
2021-01-06 11:20:00,129.33,129.37,129.04,129.32,7150.0,125.3521,125.3909,125.071,125.3424,7150.0
2021-01-06 11:25:00,129.3,129.36,129.1,129.29,5809.0,125.323,125.3812,125.1292,125.3133,5809.0
2021-01-06 11:30:00,129.2,129.2,128.85,128.99,8972.0,125.2261,125.2261,124.8869,125.0226,8972.0
2021-01-06 11:35:00,128.94,128.94,128.42,128.51,12503.0,124.9741,124.9741,124.4701,124.5573,12503.0
2021-01-06 11:40:00,128.47,128.73,128.46,128.68,7636.0,124.5186,124.7706,124.5089,124.7221,7636.0
2021-01-06 11:45:00,128.65,128.98,128.55,128.98,7781.0,124.693,125.0129,124.5961,125.0129,7781.0
2021-01-06 11:50:00,128.98,129.08,128.79,129.02,4639.0,125.0129,125.1098,124.8287,125.0516,4639.0
2021-01-06 11:55:00,129.04,129.22,128.88,128.98,7793.0,125.071,125.2455,124.916,125.0129,7793.0
2021-01-06 12:00:00,129.01,129.17,128.97,129.12,7331.0,125.042,125.197,125.0032,125.1486,7331.0
2021-01-06 12:05:00,129.19,129.45,129.08,129.32,7574.0,125.2164,125.4684,125.1098,125.3424,7574.0
2021-01-06 12:10:00,129.34,129.38,129.18,129.27,5152.0,125.3618,125.4006,125.2067,125.294,5152.0
2021-01-06 12:15:00,129.27,129.42,129.24,129.32,9695.0,125.294,125.4393,125.2649,125.3424,9695.0
2021-01-06 12:20:00,129.34,129.39,129.16,129.25,14818.0,125.3618,125.4103,125.1873,125.2746,14818.0
2021-01-06 12:25:00,129.23,129.75,129.23,129.68,15764.0,125.2552,125.7592,125.2552,125.6913,15764.0
2021-01-06 12:30:00,129.6,129.77,129.45,129.45,9153.0,125.6138,125.7786,125.4684,125.4684,9153.0
2021-01-06 12:35:00,129.48,129.59,129.43,129.5,5633.0,125.4975,125.6041,125.449,125.5169,5633.0
2021-01-06 12:40:00,129.5,129.8,129.45,129.79,4295.0,125.5169,125.8077,125.4684,125.798,4295.0
2021-01-06 12:45:00,129.77,129.88,129.6,129.68,9532.0,125.7786,125.8852,125.6138,125.6913,9532.0
2021-01-06 12:50:00,129.74,129.91,129.65,129.84,8934.0,125.7495,125.9143,125.6623,125.8464,8934.0
2021-01-06 12:55:00,129.87,129.9,129.65,129.7,8507.0,125.8755,125.9046,125.6623,125.7107,8507.0
2021-01-06 13:00:00,129.68,129.71,129.45,129.58,5358.0,125.6913,125.7204,125.4684,125.5944,5358.0
2021-01-06 13:05:00,129.52,129.8,129.45,129.78,7328.0,125.5363,125.8077,125.4684,125.7883,7328.0
2021-01-06 13:10:00,129.82,130.26,129.82,130.21,14800.0,125.827,126.2535,125.827,126.205,14800.0
2021-01-06 13:15:00,130.18,130.35,130.14,130.14,10529.0,126.176,126.3407,126.1372,126.1372,10529.0
2021-01-06 13:20:00,130.11,130.16,129.84,130.03,7962.0,126.1081,126.1566,125.8464,126.0306,7962.0
2021-01-06 13:25:00,130.02,130.14,129.91,130.04,7728.0,126.0209,126.1372,125.9143,126.0403,7728.0
2021-01-06 13:30:00,130.07,130.13,129.85,129.91,7017.0,126.0694,126.1275,125.8561,125.9143,7017.0
2021-01-06 13:35:00,129.92,130.15,129.74,130.05,19935.0,125.924,126.1469,125.7495,126.05,19935.0
2021-01-06 13:40:00,130.09,130.46,130.09,130.39,8954.0,126.0887,126.4474,126.0887,126.3795,8954.0
2021-01-06 13:45:00,130.4,130.53,130.31,130.42,6204.0,126.3892,126.5152,126.302,126.4086,6204.0
2021-01-06 13:50:00,130.44,130.52,130.3,130.43,9545.0,126.428,126.5055,126.2923,126.4183,9545.0
2021-01-06 13:55:00,130.5,130.73,130.43,130.51,14078.0,126.4861,126.7091,126.4183,126.4958,14078.0
2021-01-06 14:00:00,130.53,130.63,130.3,130.33,8590.0,126.5152,126.6121,126.2923,126.3214,8590.0
2021-01-06 14:05:00,130.31,130.41,130.11,130.36,10331.0,126.302,126.3989,126.1081,126.3504,10331.0
2021-01-06 14:10:00,130.35,130.58,130.35,130.55,5625.0,126.3407,126.5637,126.3407,126.5346,5625.0
2021-01-06 14:15:00,130.47,130.55,129.78,130.02,9129.0,126.457,126.5346,125.7883,126.0209,9129.0
2021-01-06 14:20:00,130.06,130.41,129.89,129.9,10844.0,126.0597,126.3989,125.8949,125.9046,10844.0
2021-01-06 14:25:00,129.91,130.0,129.14,129.17,20279.0,125.9143,126.0015,125.168,125.197,20279.0
2021-01-06 14:30:00,129.08,129.55,129.03,129.09,18645.0,125.1098,125.5653,125.0613,125.1195,18645.0
2021-01-06 14:35:00,129.05,129.1,128.48,128.71,35833.0,125.0807,125.1292,124.5283,124.7512,35833.0
2021-01-06 14:40:00,128.71,128.95,128.46,128.84,15054.0,124.7512,124.9838,124.5089,124.8772,15054.0
2021-01-06 14:45:00,128.68,128.82,128.02,128.12,17963.0,124.7221,124.8578,124.0824,124.1793,17963.0
2021-01-06 14:50:00,128.15,128.29,127.75,128.29,22119.0,124.2084,124.3441,123.8207,124.3441,22119.0
2021-01-06 14:55:00,128.35,129.03,128.26,128.99,7560.0,124.4023,125.0613,124.315,125.0226,7560.0
2021-01-06 15:00:00,128.91,129.01,128.51,128.53,14898.0,124.945,125.042,124.5573,124.5767,14898.0
2021-01-06 15:05:00,128.56,128.99,128.47,128.85,10551.0,124.6058,125.0226,124.5186,124.8869,10551.0
2021-01-06 15:10:00,128.89,129.51,128.75,129.19,18554.0,124.9256,125.5266,124.79,125.2164,18554.0
2021-01-06 15:15:00,129.21,129.34,128.9,129.31,13447.0,125.2358,125.3618,124.9353,125.3327,13447.0
2021-01-06 15:20:00,129.37,129.49,128.89,129.03,41294.0,125.3909,125.5072,124.9256,125.0613,41294.0
2021-01-06 15:25:00,128.95,129.69,128.86,129.65,53946.0,124.9838,125.701,124.8966,125.6623,53946.0
2021-01-06 15:30:00,129.61,129.83,129.06,129.68,25214.0,125.6235,125.8367,125.0904,125.6913,25214.0
2021-01-06 15:35:00,129.64,129.7,129.37,129.59,29460.0,125.6526,125.7107,125.3909,125.6041,29460.0
2021-01-06 15:40:00,129.54,130.05,129.54,129.69,25987.0,125.5557,126.05,125.5557,125.701,25987.0
2021-01-06 15:45:00,129.72,129.85,129.21,129.53,41790.0,125.7301,125.8561,125.2358,125.546,41790.0
2021-01-06 15:50:00,129.44,129.5,128.91,129.4,70849.0,125.4587,125.5169,124.945,125.42,70849.0
2021-01-06 15:55:00,129.35,129.57,129.06,129.35,108869.0,125.3715,125.5847,125.0904,125.3715,108869.0
2021-01-07 09:30:00,129.26,130.45,129.26,129.82,44492.0,125.2843,126.4377,125.2843,125.827,44492.0
2021-01-07 09:35:00,129.76,130.3,129.76,129.89,26261.0,125.7689,126.2923,125.7689,125.8949,26261.0
2021-01-07 09:40:00,129.94,130.33,129.72,129.83,10660.0,125.9434,126.3214,125.7301,125.8367,10660.0
2021-01-07 09:45:00,129.72,129.9,129.67,129.82,10553.0,125.7301,125.9046,125.6817,125.827,10553.0
2021-01-07 09:50:00,129.69,129.94,129.65,129.87,10634.0,125.701,125.9434,125.6623,125.8755,10634.0
2021-01-07 09:55:00,129.9,130.75,129.83,130.74,21547.0,125.9046,126.7284,125.8367,126.7187,21547.0
2021-01-07 10:00:00,130.6,131.19,130.5,130.9,23043.0,126.5831,127.1549,126.4861,126.8738,23043.0
2021-01-07 10:05:00,130.92,131.13,130.02,130.09,19199.0,126.8932,127.0967,126.0209,126.0887,19199.0
2021-01-07 10:10:00,130.19,130.24,129.88,130.0,12486.0,126.1857,126.2341,125.8852,126.0015,12486.0
2021-01-07 10:15:00,129.98,130.11,129.77,129.77,16475.0,125.9821,126.1081,125.7786,125.7786,16475.0
2021-01-07 10:20:00,129.84,130.1,129.84,129.98,11248.0,125.8464,126.0984,125.8464,125.9821,11248.0
2021-01-07 10:25:00,130.04,130.76,130.04,130.67,10308.0,126.0403,126.7381,126.0403,126.6509,10308.0
2021-01-07 10:30:00,130.7,130.7,130.47,130.57,17517.0,126.68,126.68,126.457,126.554,17517.0
2021-01-07 10:35:00,130.62,130.78,130.62,130.64,5742.0,126.6024,126.7575,126.6024,126.6218,5742.0
2021-01-07 10:40:00,130.58,130.63,130.29,130.52,8004.0,126.5637,126.6121,126.2826,126.5055,8004.0
2021-01-07 10:45:00,130.44,130.51,130.2,130.35,5937.0,126.428,126.4958,126.1954,126.3407,5937.0
2021-01-07 10:50:00,130.34,130.34,130.0,130.12,6061.0,126.331,126.331,126.0015,126.1178,6061.0
2021-01-07 10:55:00,130.19,130.19,129.68,129.85,19036.0,126.1857,126.1857,125.6913,125.8561,19036.0
2021-01-07 11:00:00,129.9,129.9,129.45,129.54,19255.0,125.9046,125.9046,125.4684,125.5557,19255.0
2021-01-07 11:05:00,129.56,129.68,129.32,129.33,13968.0,125.575,125.6913,125.3424,125.3521,13968.0
2021-01-07 11:10:00,129.36,129.83,129.14,129.77,38025.0,125.3812,125.8367,125.168,125.7786,38025.0
2021-01-07 11:15:00,129.76,130.19,129.71,130.1,10823.0,125.7689,126.1857,125.7204,126.0984,10823.0
2021-01-07 11:20:00,130.16,130.38,130.13,130.28,11458.0,126.1566,126.3698,126.1275,126.2729,11458.0
2021-01-07 11:25:00,130.3,130.4,130.17,130.4,12893.0,126.2923,126.3892,126.1663,126.3892,12893.0
2021-01-07 11:30:00,130.42,130.7,130.36,130.44,11623.0,126.4086,126.68,126.3504,126.428,11623.0
2021-01-07 11:35:00,130.41,130.51,130.23,130.45,6378.0,126.3989,126.4958,126.2244,126.4377,6378.0
2021-01-07 11:40:00,130.4,130.49,130.32,130.32,5143.0,126.3892,126.4764,126.3117,126.3117,5143.0
2021-01-07 11:45:00,130.32,130.59,130.3,130.39,23699.0,126.3117,126.5734,126.2923,126.3795,23699.0
2021-01-07 11:50:00,130.36,130.37,130.19,130.19,4359.0,126.3504,126.3601,126.1857,126.1857,4359.0
2021-01-07 11:55:00,130.18,130.34,130.12,130.33,6509.0,126.176,126.331,126.1178,126.3214,6509.0
2021-01-07 12:00:00,130.33,130.63,130.32,130.57,12161.0,126.3214,126.6121,126.3117,126.554,12161.0
2021-01-07 12:05:00,130.57,130.63,130.5,130.54,9109.0,126.554,126.6121,126.4861,126.5249,9109.0
2021-01-07 12:10:00,130.5,130.55,130.31,130.31,4405.0,126.4861,126.5346,126.302,126.302,4405.0
2021-01-07 12:15:00,130.35,130.51,130.01,130.06,7278.0,126.3407,126.4958,126.0112,126.0597,7278.0
2021-01-07 12:20:00,130.05,130.05,129.59,129.6,19920.0,126.05,126.05,125.6041,125.6138,19920.0
2021-01-07 12:25:00,129.7,129.84,129.68,129.84,3100.0,125.7107,125.8464,125.6913,125.8464,3100.0
2021-01-07 12:30:00,129.8,130.38,129.8,130.38,6603.0,125.8077,126.3698,125.8077,126.3698,6603.0
2021-01-07 12:35:00,130.32,130.33,130.03,130.12,2967.0,126.3117,126.3214,126.0306,126.1178,2967.0
2021-01-07 12:40:00,130.07,130.25,130.0,130.25,2496.0,126.0694,126.2438,126.0015,126.2438,2496.0
2021-01-07 12:45:00,130.22,130.24,130.07,130.15,11183.0,126.2147,126.2341,126.0694,126.1469,11183.0
2021-01-07 12:50:00,130.14,130.31,130.13,130.23,8350.0,126.1372,126.302,126.1275,126.2244,8350.0
2021-01-07 12:55:00,130.2,130.24,130.07,130.14,5215.0,126.1954,126.2341,126.0694,126.1372,5215.0
2021-01-07 13:00:00,130.16,130.31,130.14,130.18,5544.0,126.1566,126.302,126.1372,126.176,5544.0
2021-01-07 13:05:00,130.2,130.22,130.0,130.01,4105.0,126.1954,126.2147,126.0015,126.0112,4105.0
2021-01-07 13:10:00,130.02,130.12,129.94,130.11,4511.0,126.0209,126.1178,125.9434,126.1081,4511.0
2021-01-07 13:15:00,130.12,130.2,130.0,130.07,6555.0,126.1178,126.1954,126.0015,126.0694,6555.0
2021-01-07 13:20:00,130.06,130.16,129.95,130.05,13213.0,126.0597,126.1566,125.953,126.05,13213.0
2021-01-07 13:25:00,130.08,130.08,129.83,129.84,3508.0,126.079,126.079,125.8367,125.8464,3508.0
2021-01-07 13:30:00,129.84,130.0,129.83,129.89,4157.0,125.8464,126.0015,125.8367,125.8949,4157.0
2021-01-07 13:35:00,129.9,130.05,129.88,130.0,13090.0,125.9046,126.05,125.8852,126.0015,13090.0
2021-01-07 13:40:00,130.1,130.23,130.05,130.08,6251.0,126.0984,126.2244,126.05,126.079,6251.0
2021-01-07 13:45:00,130.04,130.08,129.93,130.0,3143.0,126.0403,126.079,125.9337,126.0015,3143.0
2021-01-07 13:50:00,130.07,130.18,129.99,130.1,4003.0,126.0694,126.176,125.9918,126.0984,4003.0
2021-01-07 13:55:00,130.11,130.21,130.0,130.12,5460.0,126.1081,126.205,126.0015,126.1178,5460.0
2021-01-07 14:00:00,130.18,130.34,130.03,130.15,4663.0,126.176,126.331,126.0306,126.1469,4663.0
2021-01-07 14:05:00,130.14,130.28,130.04,130.19,9725.0,126.1372,126.2729,126.0403,126.1857,9725.0
2021-01-07 14:10:00,130.21,130.5,130.21,130.41,9583.0,126.205,126.4861,126.205,126.3989,9583.0
2021-01-07 14:15:00,130.32,130.55,130.29,130.4,5182.0,126.3117,126.5346,126.2826,126.3892,5182.0
2021-01-07 14:20:00,130.38,130.54,130.32,130.42,10701.0,126.3698,126.5249,126.3117,126.4086,10701.0
2021-01-07 14:25:00,130.45,130.5,130.23,130.25,5841.0,126.4377,126.4861,126.2244,126.2438,5841.0
2021-01-07 14:30:00,130.26,130.39,130.22,130.34,5084.0,126.2535,126.3795,126.2147,126.331,5084.0
2021-01-07 14:35:00,130.27,130.36,130.24,130.33,7215.0,126.2632,126.3504,126.2341,126.3214,7215.0
2021-01-07 14:40:00,130.34,130.41,130.26,130.28,6158.0,126.331,126.3989,126.2535,126.2729,6158.0
2021-01-07 14:45:00,130.38,130.39,130.12,130.14,6821.0,126.3698,126.3795,126.1178,126.1372,6821.0
2021-01-07 14:50:00,130.18,130.28,130.14,130.28,2351.0,126.176,126.2729,126.1372,126.2729,2351.0
2021-01-07 14:55:00,130.24,130.35,130.03,130.35,20928.0,126.2341,126.3407,126.0306,126.3407,20928.0
2021-01-07 15:00:00,130.34,130.42,130.23,130.29,7510.0,126.331,126.4086,126.2244,126.2826,7510.0
2021-01-07 15:05:00,130.27,130.29,129.99,130.0,11415.0,126.2632,126.2826,125.9918,126.0015,11415.0
2021-01-07 15:10:00,129.98,130.06,129.85,130.01,15247.0,125.9821,126.0597,125.8561,126.0112,15247.0
2021-01-07 15:15:00,130.03,130.09,129.96,130.0,8527.0,126.0306,126.0887,125.9627,126.0015,8527.0
2021-01-07 15:20:00,130.01,130.23,129.97,130.14,9740.0,126.0112,126.2244,125.9724,126.1372,9740.0
2021-01-07 15:25:00,130.16,130.22,130.01,130.06,7414.0,126.1566,126.2147,126.0112,126.0597,7414.0
2021-01-07 15:30:00,130.06,130.09,129.91,129.93,5410.0,126.0597,126.0887,125.9143,125.9337,5410.0
2021-01-07 15:35:00,129.91,130.06,129.81,129.96,19275.0,125.9143,126.0597,125.8173,125.9627,19275.0
2021-01-07 15:40:00,129.96,130.11,129.95,130.09,16940.0,125.9627,126.1081,125.953,126.0887,16940.0
2021-01-07 15:45:00,130.12,130.41,130.11,130.14,27437.0,126.1178,126.3989,126.1081,126.1372,27437.0
2021-01-07 15:50:00,130.11,130.84,130.08,130.68,65164.0,126.1081,126.8157,126.079,126.6606,65164.0
2021-01-07 15:55:00,130.65,130.65,130.23,130.36,130949.0,126.6315,126.6315,126.2244,126.3504,130949.0
2021-01-08 09:30:00,131.2,132.19,130.7,131.07,75879.0,127.1646,128.1241,126.68,127.0386,75879.0
2021-01-08 09:35:00,131.07,131.5,130.8,131.28,10490.0,127.0386,127.4554,126.7769,127.2421,10490.0
2021-01-08 09:40:00,131.19,132.0,131.14,131.94,11224.0,127.1549,127.94,127.1064,127.8818,11224.0
2021-01-08 09:45:00,131.83,132.1,131.54,131.93,12565.0,127.7752,128.0369,127.4941,127.8721,12565.0
2021-01-08 09:50:00,132.0,132.05,131.52,131.62,6657.0,127.94,127.9885,127.4748,127.5717,6657.0
2021-01-08 09:55:00,131.63,131.8,131.2,131.23,11599.0,127.5814,127.7461,127.1646,127.1937,11599.0
2021-01-08 10:00:00,131.32,131.45,130.89,131.05,13672.0,127.2809,127.4069,126.8641,127.0192,13672.0
2021-01-08 10:05:00,131.08,131.29,130.9,131.28,8643.0,127.0483,127.2518,126.8738,127.2421,8643.0
2021-01-08 10:10:00,131.34,131.45,131.02,131.05,12097.0,127.3003,127.4069,126.9901,127.0192,12097.0
2021-01-08 10:15:00,130.95,131.08,130.72,130.92,20854.0,126.9223,127.0483,126.6994,126.8932,20854.0
2021-01-08 10:20:00,130.97,131.08,130.63,130.64,5002.0,126.9417,127.0483,126.6121,126.6218,5002.0
2021-01-08 10:25:00,130.57,130.73,130.05,130.18,16929.0,126.554,126.7091,126.05,126.176,16929.0
2021-01-08 10:30:00,130.01,130.54,130.01,130.53,8266.0,126.0112,126.5249,126.0112,126.5152,8266.0
2021-01-08 10:35:00,130.5,130.69,130.45,130.47,8007.0,126.4861,126.6703,126.4377,126.457,8007.0
2021-01-08 10:40:00,130.46,130.71,130.32,130.43,41752.0,126.4474,126.6897,126.3117,126.4183,41752.0
2021-01-08 10:45:00,130.48,130.64,130.34,130.64,41703.0,126.4667,126.6218,126.331,126.6218,41703.0
2021-01-08 10:50:00,130.61,130.93,130.61,130.79,4861.0,126.5927,126.9029,126.5927,126.7672,4861.0
2021-01-08 10:55:00,130.88,131.06,130.88,130.94,10732.0,126.8544,127.0289,126.8544,126.9126,10732.0
2021-01-08 11:00:00,131.1,131.17,130.96,130.96,5112.0,127.0677,127.1355,126.932,126.932,5112.0
2021-01-08 11:05:00,131.03,131.03,130.68,130.8,6467.0,126.9998,126.9998,126.6606,126.7769,6467.0
2021-01-08 11:10:00,130.83,130.96,130.69,130.9,4157.0,126.806,126.932,126.6703,126.8738,4157.0
2021-01-08 11:15:00,130.9,131.05,130.79,131.05,4709.0,126.8738,127.0192,126.7672,127.0192,4709.0
2021-01-08 11:20:00,131.03,131.1,130.88,130.92,2300.0,126.9998,127.0677,126.8544,126.8932,2300.0
2021-01-08 11:25:00,130.95,130.95,130.79,130.91,3190.0,126.9223,126.9223,126.7672,126.8835,3190.0
2021-01-08 11:30:00,130.88,130.94,130.81,130.81,2953.0,126.8544,126.9126,126.7866,126.7866,2953.0
2021-01-08 11:35:00,130.86,131.13,130.81,131.13,3978.0,126.8351,127.0967,126.7866,127.0967,3978.0
2021-01-08 11:40:00,131.19,131.19,130.8,131.01,6371.0,127.1549,127.1549,126.7769,126.9804,6371.0
2021-01-08 11:45:00,131.02,131.02,130.6,130.66,12404.0,126.9901,126.9901,126.5831,126.6412,12404.0
2021-01-08 11:50:00,130.65,130.77,130.6,130.66,6351.0,126.6315,126.7478,126.5831,126.6412,6351.0
2021-01-08 11:55:00,130.72,130.75,130.62,130.63,2600.0,126.6994,126.7284,126.6024,126.6121,2600.0
2021-01-08 12:00:00,130.61,130.62,130.2,130.22,19611.0,126.5927,126.6024,126.1954,126.2147,19611.0
2021-01-08 12:05:00,130.24,130.5,130.24,130.44,2525.0,126.2341,126.4861,126.2341,126.428,2525.0
2021-01-08 12:10:00,130.36,130.4,130.28,130.35,10696.0,126.3504,126.3892,126.2729,126.3407,10696.0
2021-01-08 12:15:00,130.32,130.33,130.19,130.27,5531.0,126.3117,126.3214,126.1857,126.2632,5531.0
2021-01-08 12:20:00,130.24,130.44,130.23,130.44,4050.0,126.2341,126.428,126.2244,126.428,4050.0
2021-01-08 12:25:00,130.48,130.57,130.45,130.57,4309.0,126.4667,126.554,126.4377,126.554,4309.0
2021-01-08 12:30:00,130.44,130.49,130.33,130.41,3549.0,126.428,126.4764,126.3214,126.3989,3549.0
2021-01-08 12:35:00,130.45,130.56,130.38,130.48,5354.0,126.4377,126.5443,126.3698,126.4667,5354.0
2021-01-08 12:40:00,130.56,130.59,130.49,130.55,3895.0,126.5443,126.5734,126.4764,126.5346,3895.0
2021-01-08 12:45:00,130.54,130.58,130.3,130.31,3167.0,126.5249,126.5637,126.2923,126.302,3167.0
2021-01-08 12:50:00,130.35,130.42,130.22,130.42,4868.0,126.3407,126.4086,126.2147,126.4086,4868.0
2021-01-08 12:55:00,130.57,130.57,130.32,130.39,3740.0,126.554,126.554,126.3117,126.3795,3740.0
2021-01-08 13:00:00,130.49,130.49,130.14,130.15,4892.0,126.4764,126.4764,126.1372,126.1469,4892.0
2021-01-08 13:05:00,130.2,130.3,130.08,130.16,4937.0,126.1954,126.2923,126.079,126.1566,4937.0
2021-01-08 13:10:00,130.17,130.22,129.96,129.97,7607.0,126.1663,126.2147,125.9627,125.9724,7607.0
2021-01-08 13:15:00,129.97,129.97,129.73,129.77,3232.0,125.9724,125.9724,125.7398,125.7786,3232.0
2021-01-08 13:20:00,129.71,129.79,129.4,129.56,12370.0,125.7204,125.798,125.42,125.575,12370.0
2021-01-08 13:25:00,129.6,129.77,129.51,129.72,4448.0,125.6138,125.7786,125.5266,125.7301,4448.0
2021-01-08 13:30:00,129.72,129.85,129.55,129.57,6218.0,125.7301,125.8561,125.5653,125.5847,6218.0
2021-01-08 13:35:00,129.6,129.72,129.28,129.61,7785.0,125.6138,125.7301,125.3037,125.6235,7785.0
2021-01-08 13:40:00,129.5,129.61,129.24,129.32,6610.0,125.5169,125.6235,125.2649,125.3424,6610.0
2021-01-08 13:45:00,129.6,129.65,129.45,129.64,4748.0,125.6138,125.6623,125.4684,125.6526,4748.0
2021-01-08 13:50:00,129.63,129.76,129.49,129.49,4297.0,125.6429,125.7689,125.5072,125.5072,4297.0
2021-01-08 13:55:00,129.51,129.68,129.38,129.41,3739.0,125.5266,125.6913,125.4006,125.4297,3739.0
2021-01-08 14:00:00,129.43,129.78,129.43,129.69,3320.0,125.449,125.7883,125.449,125.701,3320.0
2021-01-08 14:05:00,129.68,129.84,129.66,129.81,3708.0,125.6913,125.8464,125.672,125.8173,3708.0
2021-01-08 14:10:00,129.87,129.98,129.63,129.67,4173.0,125.8755,125.9821,125.6429,125.6817,4173.0
2021-01-08 14:15:00,129.6,129.84,129.54,129.71,3779.0,125.6138,125.8464,125.5557,125.7204,3779.0
2021-01-08 14:20:00,129.73,129.74,129.57,129.71,4525.0,125.7398,125.7495,125.5847,125.7204,4525.0
2021-01-08 14:25:00,129.69,130.46,129.57,130.36,16370.0,125.701,126.4474,125.5847,126.3504,16370.0
2021-01-08 14:30:00,130.23,130.27,130.04,130.04,6802.0,126.2244,126.2632,126.0403,126.0403,6802.0
2021-01-08 14:35:00,130.06,130.08,129.67,129.86,17052.0,126.0597,126.079,125.6817,125.8658,17052.0
2021-01-08 14:40:00,129.82,129.82,129.03,129.03,30791.0,125.827,125.827,125.0613,125.0613,30791.0
2021-01-08 14:45:00,129.1,129.43,128.98,129.42,13811.0,125.1292,125.449,125.0129,125.4393,13811.0
2021-01-08 14:50:00,129.45,129.71,129.36,129.4,6567.0,125.4684,125.7204,125.3812,125.42,6567.0
2021-01-08 14:55:00,129.36,129.63,129.36,129.57,4449.0,125.3812,125.6429,125.3812,125.5847,4449.0
2021-01-08 15:00:00,129.6,129.87,129.57,129.81,4162.0,125.6138,125.8755,125.5847,125.8173,4162.0
2021-01-08 15:05:00,129.79,130.16,129.76,130.0,7849.0,125.798,126.1566,125.7689,126.0015,7849.0
2021-01-08 15:10:00,130.01,130.03,129.8,129.8,9278.0,126.0112,126.0306,125.8077,125.8077,9278.0
2021-01-08 15:15:00,129.88,129.93,129.7,129.74,6773.0,125.8852,125.9337,125.7107,125.7495,6773.0
2021-01-08 15:20:00,129.71,129.72,129.44,129.5,7845.0,125.7204,125.7301,125.4587,125.5169,7845.0
2021-01-08 15:25:00,129.48,129.71,129.47,129.63,9086.0,125.4975,125.7204,125.4878,125.6429,9086.0
2021-01-08 15:30:00,129.64,129.66,129.44,129.62,19466.0,125.6526,125.672,125.4587,125.6332,19466.0
2021-01-08 15:35:00,129.6,129.72,129.47,129.69,11201.0,125.6138,125.7301,125.4878,125.701,11201.0
2021-01-08 15:40:00,129.65,129.78,129.45,129.47,11878.0,125.6623,125.7883,125.4684,125.4878,11878.0
2021-01-08 15:45:00,129.46,129.76,129.39,129.73,26265.0,125.4781,125.7689,125.4103,125.7398,26265.0
2021-01-08 15:50:00,129.75,129.93,129.61,129.72,44048.0,125.7592,125.9337,125.6235,125.7301,44048.0
2021-01-08 15:55:00,129.72,129.79,129.47,129.69,72983.0,125.7301,125.798,125.4878,125.701,72983.0
2021-01-11 09:30:00,127.75,128.16,127.07,127.73,45556.0,123.8207,124.2181,123.1616,123.8013,45556.0
2021-01-11 09:35:00,127.52,128.64,127.41,128.2,20399.0,123.5978,124.6833,123.4912,124.2569,20399.0
2021-01-11 09:40:00,128.22,128.22,127.3,127.49,14289.0,124.2763,124.2763,123.3846,123.5687,14289.0
2021-01-11 09:45:00,127.48,128.41,127.47,128.0,11986.0,123.559,124.4604,123.5493,124.063,11986.0
2021-01-11 09:50:00,127.94,128.49,127.83,128.3,14264.0,124.0049,124.5379,123.8982,124.3538,14264.0
2021-01-11 09:55:00,128.31,128.93,128.31,128.72,16583.0,124.3635,124.9644,124.3635,124.7609,16583.0
2021-01-11 10:00:00,128.67,129.0,128.6,128.84,20082.0,124.7124,125.0323,124.6446,124.8772,20082.0
2021-01-11 10:05:00,128.8,129.12,128.63,129.09,33449.0,124.8384,125.1486,124.6736,125.1195,33449.0
2021-01-11 10:10:00,129.0,129.02,128.5,128.56,11941.0,125.0323,125.0516,124.5476,124.6058,11941.0
2021-01-11 10:15:00,128.56,128.95,128.5,128.76,22203.0,124.6058,124.9838,124.5476,124.7996,22203.0
2021-01-11 10:20:00,128.84,128.87,128.53,128.78,10897.0,124.8772,124.9063,124.5767,124.819,10897.0
2021-01-11 10:25:00,128.77,129.25,128.77,128.91,15115.0,124.8093,125.2746,124.8093,124.945,15115.0
2021-01-11 10:30:00,128.86,128.88,128.57,128.73,9387.0,124.8966,124.916,124.6155,124.7706,9387.0
2021-01-11 10:35:00,128.79,129.17,128.75,128.84,53594.0,124.8287,125.197,124.79,124.8772,53594.0
2021-01-11 10:40:00,128.88,128.9,128.68,128.69,16794.0,124.916,124.9353,124.7221,124.7318,16794.0
2021-01-11 10:45:00,128.64,128.71,128.11,128.11,4403.0,124.6833,124.7512,124.1696,124.1696,4403.0
2021-01-11 10:50:00,128.11,128.13,127.98,128.09,4125.0,124.1696,124.189,124.0436,124.1503,4125.0
2021-01-11 10:55:00,128.09,128.42,128.07,128.24,8465.0,124.1503,124.4701,124.1309,124.2956,8465.0
2021-01-11 11:00:00,128.33,128.33,128.12,128.22,4218.0,124.3829,124.3829,124.1793,124.2763,4218.0
2021-01-11 11:05:00,128.19,128.32,128.18,128.22,3992.0,124.2472,124.3732,124.2375,124.2763,3992.0
2021-01-11 11:10:00,128.2,128.28,128.02,128.12,9838.0,124.2569,124.3344,124.0824,124.1793,9838.0
2021-01-11 11:15:00,128.17,128.24,127.88,128.0,6550.0,124.2278,124.2956,123.9467,124.063,6550.0
2021-01-11 11:20:00,128.03,128.35,128.03,128.34,5896.0,124.0921,124.4023,124.0921,124.3926,5896.0
2021-01-11 11:25:00,128.3,128.49,128.27,128.28,6947.0,124.3538,124.5379,124.3247,124.3344,6947.0
2021-01-11 11:30:00,128.25,128.28,127.96,128.0,3629.0,124.3053,124.3344,124.0243,124.063,3629.0
2021-01-11 11:35:00,128.1,128.1,127.92,128.1,6276.0,124.1599,124.1599,123.9855,124.1599,6276.0
2021-01-11 11:40:00,128.1,128.31,127.96,128.31,8855.0,124.1599,124.3635,124.0243,124.3635,8855.0
2021-01-11 11:45:00,128.27,128.5,128.27,128.39,21030.0,124.3247,124.5476,124.3247,124.441,21030.0
2021-01-11 11:50:00,128.4,128.49,128.3,128.35,3611.0,124.4507,124.5379,124.3538,124.4023,3611.0
2021-01-11 11:55:00,128.38,128.47,128.29,128.37,10318.0,124.4313,124.5186,124.3441,124.4216,10318.0
2021-01-11 12:00:00,128.38,128.53,128.25,128.53,10025.0,124.4313,124.5767,124.3053,124.5767,10025.0
2021-01-11 12:05:00,128.54,128.54,128.32,128.32,2219.0,124.5864,124.5864,124.3732,124.3732,2219.0
2021-01-11 12:10:00,128.34,128.37,128.21,128.27,3900.0,124.3926,124.4216,124.2666,124.3247,3900.0
2021-01-11 12:15:00,128.3,128.38,128.12,128.13,5085.0,124.3538,124.4313,124.1793,124.189,5085.0
2021-01-11 12:20:00,128.15,128.25,128.1,128.18,3770.0,124.2084,124.3053,124.1599,124.2375,3770.0
2021-01-11 12:25:00,128.19,128.25,128.08,128.16,5697.0,124.2472,124.3053,124.1406,124.2181,5697.0
2021-01-11 12:30:00,128.12,128.28,128.12,128.25,6642.0,124.1793,124.3344,124.1793,124.3053,6642.0
2021-01-11 12:35:00,128.2,128.29,128.18,128.23,4905.0,124.2569,124.3441,124.2375,124.2859,4905.0
2021-01-11 12:40:00,128.24,128.3,128.09,128.09,4846.0,124.2956,124.3538,124.1503,124.1503,4846.0
2021-01-11 12:45:00,128.17,128.23,128.01,128.23,6054.0,124.2278,124.2859,124.0727,124.2859,6054.0
2021-01-11 12:50:00,128.17,128.17,127.97,128.03,5938.0,124.2278,124.2278,124.0339,124.0921,5938.0
2021-01-11 12:55:00,128.0,128.05,127.82,127.84,7288.0,124.063,124.1115,123.8886,123.9079,7288.0
2021-01-11 13:00:00,127.86,128.07,127.81,128.04,13379.0,123.9273,124.1309,123.8789,124.1018,13379.0
2021-01-11 13:05:00,128.06,128.15,128.04,128.06,16867.0,124.1212,124.2084,124.1018,124.1212,16867.0
2021-01-11 13:10:00,128.08,128.14,127.9,127.92,14545.0,124.1406,124.1987,123.9661,123.9855,14545.0
2021-01-11 13:15:00,127.92,127.98,127.83,127.88,12246.0,123.9855,124.0436,123.8982,123.9467,12246.0
2021-01-11 13:20:00,127.9,127.9,127.61,127.85,7905.0,123.9661,123.9661,123.685,123.9176,7905.0
2021-01-11 13:25:00,127.82,127.82,127.59,127.68,5944.0,123.8886,123.8886,123.6656,123.7529,5944.0
2021-01-11 13:30:00,127.64,127.73,127.53,127.62,25198.0,123.7141,123.8013,123.6075,123.6947,25198.0
2021-01-11 13:35:00,127.59,127.65,127.55,127.61,6866.0,123.6656,123.7238,123.6269,123.685,6866.0
2021-01-11 13:40:00,127.61,127.61,127.35,127.44,10045.0,123.685,123.685,123.433,123.5202,10045.0
2021-01-11 13:45:00,127.41,127.44,127.17,127.22,7403.0,123.4912,123.5202,123.2585,123.307,7403.0
2021-01-11 13:50:00,127.29,127.38,127.24,127.36,19953.0,123.3749,123.4621,123.3264,123.4427,19953.0
2021-01-11 13:55:00,127.32,127.37,127.27,127.3,8401.0,123.4039,123.4524,123.3555,123.3846,8401.0
2021-01-11 14:00:00,127.26,127.26,127.07,127.23,10129.0,123.3458,123.3458,123.1616,123.3167,10129.0
2021-01-11 14:05:00,127.24,127.71,127.2,127.7,8270.0,123.3264,123.7819,123.2876,123.7722,8270.0
2021-01-11 14:10:00,127.71,127.87,127.66,127.77,21339.0,123.7819,123.937,123.7335,123.8401,21339.0
2021-01-11 14:15:00,127.8,127.83,127.53,127.59,5873.0,123.8692,123.8982,123.6075,123.6656,5873.0
2021-01-11 14:20:00,127.58,127.68,127.45,127.59,6135.0,123.6559,123.7529,123.5299,123.6656,6135.0
2021-01-11 14:25:00,127.63,127.69,127.55,127.63,5404.0,123.7044,123.7626,123.6269,123.7044,5404.0
2021-01-11 14:30:00,127.58,127.87,127.51,127.83,6112.0,123.6559,123.937,123.5881,123.8982,6112.0
2021-01-11 14:35:00,127.82,127.93,127.78,127.86,9568.0,123.8886,123.9952,123.8498,123.9273,9568.0
2021-01-11 14:40:00,127.86,128.04,127.84,127.96,10251.0,123.9273,124.1018,123.9079,124.0243,10251.0
2021-01-11 14:45:00,127.88,127.98,127.8,127.92,9703.0,123.9467,124.0436,123.8692,123.9855,9703.0
2021-01-11 14:50:00,127.87,127.93,127.76,127.93,6763.0,123.937,123.9952,123.8304,123.9952,6763.0
2021-01-11 14:55:00,127.97,128.12,127.91,128.12,5305.0,124.0339,124.1793,123.9758,124.1793,5305.0
2021-01-11 15:00:00,128.14,128.16,128.03,128.06,8096.0,124.1987,124.2181,124.0921,124.1212,8096.0
2021-01-11 15:05:00,128.11,128.18,127.93,127.96,9211.0,124.1696,124.2375,123.9952,124.0243,9211.0
2021-01-11 15:10:00,127.96,127.97,127.64,127.66,14188.0,124.0243,124.0339,123.7141,123.7335,14188.0
2021-01-11 15:15:00,127.68,127.84,127.6,127.64,13302.0,123.7529,123.9079,123.6753,123.7141,13302.0
2021-01-11 15:20:00,127.62,128.06,127.6,127.97,10275.0,123.6947,124.1212,123.6753,124.0339,10275.0
2021-01-11 15:25:00,128.03,128.17,127.87,128.0,10364.0,124.0921,124.2278,123.937,124.063,10364.0
2021-01-11 15:30:00,127.97,128.33,127.97,128.22,14791.0,124.0339,124.3829,124.0339,124.2763,14791.0
2021-01-11 15:35:00,128.24,128.4,128.23,128.32,10380.0,124.2956,124.4507,124.2859,124.3732,10380.0
2021-01-11 15:40:00,128.37,128.37,128.23,128.32,16639.0,124.4216,124.4216,124.2859,124.3732,16639.0
2021-01-11 15:45:00,128.34,128.69,128.3,128.5,31449.0,124.3926,124.7318,124.3538,124.5476,31449.0
2021-01-11 15:50:00,128.53,128.72,128.4,128.53,29563.0,124.5767,124.7609,124.4507,124.5767,29563.0
2021-01-11 15:55:00,128.48,128.74,128.42,128.61,68018.0,124.5283,124.7803,124.4701,124.6543,68018.0
2021-01-12 09:30:00,127.89,128.6,127.71,127.79,44196.0,123.9564,124.6446,123.7819,123.8595,44196.0
2021-01-12 09:35:00,127.69,127.93,127.14,127.14,32886.0,123.7626,123.9952,123.2295,123.2295,32886.0
2021-01-12 09:40:00,127.09,127.27,126.81,126.89,66620.0,123.181,123.3555,122.9096,122.9872,66620.0
2021-01-12 09:45:00,127.04,127.16,126.52,126.54,80109.0,123.1325,123.2489,122.6285,122.6479,80109.0
2021-01-12 09:50:00,126.51,126.62,126.09,126.62,39628.0,122.6188,122.7255,122.2118,122.7255,39628.0
2021-01-12 09:55:00,126.6,126.99,126.5,126.87,74355.0,122.7061,123.0841,122.6092,122.9678,74355.0
2021-01-12 10:00:00,126.84,127.35,126.81,127.08,146114.0,122.9387,123.433,122.9096,123.1713,146114.0
2021-01-12 10:05:00,127.02,127.61,127.01,127.61,112165.0,123.1132,123.685,123.1035,123.685,112165.0
2021-01-12 10:10:00,127.59,127.66,127.25,127.54,30080.0,123.6656,123.7335,123.3361,123.6172,30080.0
2021-01-12 10:15:00,127.53,127.85,127.39,127.83,25129.0,123.6075,123.9176,123.4718,123.8982,25129.0
2021-01-12 10:20:00,127.85,128.0,127.69,127.69,37340.0,123.9176,124.063,123.7626,123.7626,37340.0
2021-01-12 10:25:00,127.7,127.76,127.07,127.15,44673.0,123.7722,123.8304,123.1616,123.2392,44673.0
2021-01-12 10:30:00,127.16,127.38,127.04,127.38,19578.0,123.2489,123.4621,123.1325,123.4621,19578.0
2021-01-12 10:35:00,127.37,127.61,127.23,127.57,9815.0,123.4524,123.685,123.3167,123.6462,9815.0
2021-01-12 10:40:00,127.54,127.82,127.36,127.76,23407.0,123.6172,123.8886,123.4427,123.8304,23407.0
2021-01-12 10:45:00,127.77,127.96,127.66,127.89,11883.0,123.8401,124.0243,123.7335,123.9564,11883.0
2021-01-12 10:50:00,127.87,127.91,127.77,127.83,50092.0,123.937,123.9758,123.8401,123.8982,50092.0
2021-01-12 10:55:00,127.83,128.1,127.82,128.08,11655.0,123.8982,124.1599,123.8886,124.1406,11655.0
2021-01-12 11:00:00,128.06,128.06,127.6,127.76,14989.0,124.1212,124.1212,123.6753,123.8304,14989.0
2021-01-12 11:05:00,127.7,128.0,127.7,128.0,5684.0,123.7722,124.063,123.7722,124.063,5684.0
2021-01-12 11:10:00,128.03,128.1,127.87,128.01,8301.0,124.0921,124.1599,123.937,124.0727,8301.0
2021-01-12 11:15:00,128.01,128.04,127.91,127.99,9957.0,124.0727,124.1018,123.9758,124.0533,9957.0
2021-01-12 11:20:00,127.97,127.97,127.71,127.71,7386.0,124.0339,124.0339,123.7819,123.7819,7386.0
2021-01-12 11:25:00,127.68,127.9,127.65,127.85,8976.0,123.7529,123.9661,123.7238,123.9176,8976.0
2021-01-12 11:30:00,127.94,128.06,127.76,128.0,33476.0,124.0049,124.1212,123.8304,124.063,33476.0
2021-01-12 11:35:00,128.02,128.02,127.74,127.82,9800.0,124.0824,124.0824,123.811,123.8886,9800.0
2021-01-12 11:40:00,127.8,127.87,127.68,127.73,10340.0,123.8692,123.937,123.7529,123.8013,10340.0
2021-01-12 11:45:00,127.77,128.04,127.76,127.81,10626.0,123.8401,124.1018,123.8304,123.8789,10626.0
2021-01-12 11:50:00,127.8,127.82,127.48,127.62,26121.0,123.8692,123.8886,123.559,123.6947,26121.0
2021-01-12 11:55:00,127.67,128.0,127.63,128.0,2062.0,123.7432,124.063,123.7044,124.063,2062.0
2021-01-12 12:00:00,128.03,128.18,127.97,128.06,8071.0,124.0921,124.2375,124.0339,124.1212,8071.0
2021-01-12 12:05:00,128.01,128.01,127.52,127.67,19011.0,124.0727,124.0727,123.5978,123.7432,19011.0
2021-01-12 12:10:00,127.63,127.68,127.4,127.4,21979.0,123.7044,123.7529,123.4815,123.4815,21979.0
2021-01-12 12:15:00,127.38,127.62,127.2,127.59,20716.0,123.4621,123.6947,123.2876,123.6656,20716.0
2021-01-12 12:20:00,127.58,127.58,127.21,127.3,17138.0,123.6559,123.6559,123.2973,123.3846,17138.0
2021-01-12 12:25:00,127.33,127.45,127.24,127.34,18560.0,123.4136,123.5299,123.3264,123.4233,18560.0
2021-01-12 12:30:00,127.34,127.38,126.82,126.86,47694.0,123.4233,123.4621,122.9193,122.9581,47694.0
2021-01-12 12:35:00,126.86,126.86,126.5,126.75,30092.0,122.9581,122.9581,122.6092,122.8515,30092.0
2021-01-12 12:40:00,126.73,126.75,126.54,126.59,28171.0,122.8321,122.8515,122.6479,122.6964,28171.0
2021-01-12 12:45:00,126.59,126.75,126.58,126.7,16578.0,122.6964,122.8515,122.6867,122.803,16578.0
2021-01-12 12:50:00,126.69,127.05,126.67,126.99,24113.0,122.7933,123.1422,122.7739,123.0841,24113.0
2021-01-12 12:55:00,126.99,127.13,126.78,126.87,42051.0,123.0841,123.2198,122.8805,122.9678,42051.0
2021-01-12 13:00:00,126.8,126.92,126.72,126.75,10735.0,122.8999,123.0162,122.8224,122.8515,10735.0
2021-01-12 13:05:00,126.75,126.81,126.61,126.74,7812.0,122.8515,122.9096,122.7158,122.8418,7812.0
2021-01-12 13:10:00,126.81,127.02,126.8,126.98,6240.0,122.9096,123.1132,122.8999,123.0744,6240.0
2021-01-12 13:15:00,126.93,126.95,126.75,126.79,3444.0,123.0259,123.0453,122.8515,122.8902,3444.0
2021-01-12 13:20:00,126.8,126.8,126.51,126.56,7077.0,122.8999,122.8999,122.6188,122.6673,7077.0
2021-01-12 13:25:00,126.58,126.78,126.58,126.7,7839.0,122.6867,122.8805,122.6867,122.803,7839.0
2021-01-12 13:30:00,126.7,126.9,126.67,126.85,7505.0,122.803,122.9969,122.7739,122.9484,7505.0
2021-01-12 13:35:00,127.0,127.03,126.82,127.02,9020.0,123.0938,123.1229,122.9193,123.1132,9020.0
2021-01-12 13:40:00,126.98,127.0,126.83,126.9,6295.0,123.0744,123.0938,122.929,122.9969,6295.0
2021-01-12 13:45:00,126.93,127.16,126.93,127.05,18161.0,123.0259,123.2489,123.0259,123.1422,18161.0
2021-01-12 13:50:00,127.07,127.1,126.9,126.97,29597.0,123.1616,123.1907,122.9969,123.0647,29597.0
2021-01-12 13:55:00,126.96,127.09,126.9,126.95,10439.0,123.055,123.181,122.9969,123.0453,10439.0
2021-01-12 14:00:00,126.97,127.28,126.95,127.19,9208.0,123.0647,123.3652,123.0453,123.2779,9208.0
2021-01-12 14:05:00,127.16,127.36,127.11,127.35,7765.0,123.2489,123.4427,123.2004,123.433,7765.0
2021-01-12 14:10:00,127.36,127.58,127.36,127.54,12740.0,123.4427,123.6559,123.4427,123.6172,12740.0
2021-01-12 14:15:00,127.55,127.57,127.26,127.27,13659.0,123.6269,123.6462,123.3458,123.3555,13659.0
2021-01-12 14:20:00,127.27,127.4,127.27,127.34,7819.0,123.3555,123.4815,123.3555,123.4233,7819.0
2021-01-12 14:25:00,127.44,127.52,127.43,127.52,4331.0,123.5202,123.5978,123.5106,123.5978,4331.0
2021-01-12 14:30:00,127.53,127.82,127.53,127.7,7843.0,123.6075,123.8886,123.6075,123.7722,7843.0
2021-01-12 14:35:00,127.68,127.7,127.51,127.7,3615.0,123.7529,123.7722,123.5881,123.7722,3615.0
2021-01-12 14:40:00,127.71,127.75,127.42,127.46,22766.0,123.7819,123.8207,123.5009,123.5396,22766.0
2021-01-12 14:45:00,127.42,127.79,127.33,127.74,9299.0,123.5009,123.8595,123.4136,123.811,9299.0
2021-01-12 14:50:00,127.69,127.88,127.62,127.88,11606.0,123.7626,123.9467,123.6947,123.9467,11606.0
2021-01-12 14:55:00,127.89,128.17,127.87,128.17,19648.0,123.9564,124.2278,123.937,124.2278,19648.0
2021-01-12 15:00:00,128.16,128.25,127.92,128.04,35684.0,124.2181,124.3053,123.9855,124.1018,35684.0
2021-01-12 15:05:00,128.05,128.09,127.86,128.09,12035.0,124.1115,124.1503,123.9273,124.1503,12035.0
2021-01-12 15:10:00,128.1,128.1,127.84,127.85,19418.0,124.1599,124.1599,123.9079,123.9176,19418.0
2021-01-12 15:15:00,127.87,127.92,127.66,127.75,13396.0,123.937,123.9855,123.7335,123.8207,13396.0
2021-01-12 15:20:00,127.75,127.86,127.69,127.74,13956.0,123.8207,123.9273,123.7626,123.811,13956.0
2021-01-12 15:25:00,127.74,127.81,127.62,127.66,15699.0,123.811,123.8789,123.6947,123.7335,15699.0
2021-01-12 15:30:00,127.65,127.71,127.44,127.44,42438.0,123.7238,123.7819,123.5202,123.5202,42438.0
2021-01-12 15:35:00,127.42,127.46,127.29,127.45,20286.0,123.5009,123.5396,123.3749,123.5299,20286.0
2021-01-12 15:40:00,127.4,127.58,127.35,127.4,30595.0,123.4815,123.6559,123.433,123.4815,30595.0
2021-01-12 15:45:00,127.4,127.49,127.37,127.38,37644.0,123.4815,123.5687,123.4524,123.4621,37644.0
2021-01-12 15:50:00,127.41,127.59,127.35,127.37,92561.0,123.4912,123.6656,123.433,123.4524,92561.0
2021-01-12 15:55:00,127.37,127.6,127.35,127.38,72199.0,123.4524,123.6753,123.433,123.4621,72199.0
2021-01-13 09:30:00,126.75,127.32,126.75,126.82,64895.0,122.8515,123.4039,122.8515,122.9193,64895.0
2021-01-13 09:35:00,126.81,126.85,125.81,126.12,52841.0,122.9096,122.9484,121.9404,122.2408,52841.0
2021-01-13 09:40:00,126.27,126.59,125.89,125.89,20876.0,122.3862,122.6964,122.0179,122.0179,20876.0
2021-01-13 09:45:00,125.81,126.0,125.5,125.54,43682.0,121.9404,122.1245,121.6399,121.6787,43682.0
2021-01-13 09:50:00,125.54,125.77,125.5,125.77,46440.0,121.6787,121.9016,121.6399,121.9016,46440.0
2021-01-13 09:55:00,125.64,125.65,125.19,125.34,56145.0,121.7756,121.7853,121.3394,121.4848,56145.0
2021-01-13 10:00:00,125.34,125.38,124.63,124.63,84818.0,121.4848,121.5236,120.7967,120.7967,84818.0
2021-01-13 10:05:00,124.66,125.09,124.53,125.06,48789.0,120.8258,121.2425,120.6997,121.2134,48789.0
2021-01-13 10:10:00,124.98,125.14,124.75,124.96,41568.0,121.1359,121.291,120.913,121.1165,41568.0
2021-01-13 10:15:00,124.96,125.37,124.96,125.26,25305.0,121.1165,121.5139,121.1165,121.4073,25305.0
2021-01-13 10:20:00,125.22,125.57,125.17,125.35,31092.0,121.3685,121.7078,121.3201,121.4945,31092.0
2021-01-13 10:25:00,125.28,125.38,125.2,125.31,40497.0,121.4267,121.5236,121.3491,121.4558,40497.0
2021-01-13 10:30:00,125.28,125.33,124.68,124.77,26207.0,121.4267,121.4751,120.8451,120.9324,26207.0
2021-01-13 10:35:00,124.78,124.81,124.43,124.54,37165.0,120.9421,120.9711,120.6028,120.7094,37165.0
2021-01-13 10:40:00,124.51,124.85,124.51,124.73,22541.0,120.6804,121.0099,120.6804,120.8936,22541.0
2021-01-13 10:45:00,124.77,124.89,124.65,124.85,33512.0,120.9324,121.0487,120.8161,121.0099,33512.0
2021-01-13 10:50:00,124.85,125.0,124.84,124.97,11001.0,121.0099,121.1553,121.0002,121.1262,11001.0
2021-01-13 10:55:00,124.87,125.13,124.87,124.94,16437.0,121.0293,121.2813,121.0293,121.0971,16437.0
2021-01-13 11:00:00,124.94,124.98,124.67,124.88,22367.0,121.0971,121.1359,120.8354,121.039,22367.0
2021-01-13 11:05:00,124.9,124.92,124.7,124.81,11903.0,121.0584,121.0778,120.8645,120.9711,11903.0
2021-01-13 11:10:00,124.82,124.94,124.77,124.9,12183.0,120.9808,121.0971,120.9324,121.0584,12183.0
2021-01-13 11:15:00,124.9,124.9,124.64,124.83,8668.0,121.0584,121.0584,120.8064,120.9905,8668.0
2021-01-13 11:20:00,124.85,124.99,124.76,124.85,13232.0,121.0099,121.1456,120.9227,121.0099,13232.0
2021-01-13 11:25:00,124.88,124.96,124.4,124.5,54288.0,121.039,121.1165,120.5737,120.6707,54288.0
2021-01-13 11:30:00,124.46,124.53,124.39,124.47,17256.0,120.6319,120.6997,120.5641,120.6416,17256.0
2021-01-13 11:35:00,124.5,124.84,124.47,124.81,9742.0,120.6707,121.0002,120.6416,120.9711,9742.0
2021-01-13 11:40:00,124.82,125.44,124.76,125.39,35015.0,120.9808,121.5818,120.9227,121.5333,35015.0
2021-01-13 11:45:00,125.39,125.56,125.05,125.54,11574.0,121.5333,121.6981,121.2038,121.6787,11574.0
2021-01-13 11:50:00,125.54,125.62,125.2,125.48,19216.0,121.6787,121.7562,121.3491,121.6205,19216.0
2021-01-13 11:55:00,125.5,125.52,125.27,125.36,16206.0,121.6399,121.6593,121.417,121.5042,16206.0
2021-01-13 12:00:00,125.39,125.54,125.31,125.43,8331.0,121.5333,121.6787,121.4558,121.5721,8331.0
2021-01-13 12:05:00,125.42,125.62,125.42,125.6,16920.0,121.5624,121.7562,121.5624,121.7368,16920.0
2021-01-13 12:10:00,125.6,125.64,125.15,125.35,28724.0,121.7368,121.7756,121.3007,121.4945,28724.0
2021-01-13 12:15:00,125.35,125.4,125.24,125.25,14649.0,121.4945,121.543,121.3879,121.3976,14649.0
2021-01-13 12:20:00,125.25,125.61,125.2,125.55,15780.0,121.3976,121.7465,121.3491,121.6884,15780.0
2021-01-13 12:25:00,125.55,125.81,125.49,125.74,12268.0,121.6884,121.9404,121.6302,121.8725,12268.0
2021-01-13 12:30:00,125.74,125.74,125.58,125.6,17096.0,121.8725,121.8725,121.7175,121.7368,17096.0
2021-01-13 12:35:00,125.55,125.83,125.55,125.82,5203.0,121.6884,121.9598,121.6884,121.9501,5203.0
2021-01-13 12:40:00,125.84,125.91,125.78,125.87,11932.0,121.9695,122.0373,121.9113,121.9985,11932.0
2021-01-13 12:45:00,125.92,126.19,125.87,126.16,9037.0,122.047,122.3087,121.9985,122.2796,9037.0
2021-01-13 12:50:00,126.14,126.58,126.13,126.39,20265.0,122.2602,122.6867,122.2505,122.5025,20265.0
2021-01-13 12:55:00,126.46,126.54,126.28,126.32,26775.0,122.5704,122.6479,122.3959,122.4347,26775.0
2021-01-13 13:00:00,126.38,126.38,126.1,126.16,7108.0,122.4928,122.4928,122.2215,122.2796,7108.0
2021-01-13 13:05:00,126.18,126.41,126.12,126.36,14570.0,122.299,122.5219,122.2408,122.4735,14570.0
2021-01-13 13:10:00,126.37,126.51,126.31,126.34,15284.0,122.4832,122.6188,122.425,122.4541,15284.0
2021-01-13 13:15:00,126.34,126.44,126.21,126.21,8180.0,122.4541,122.551,122.3281,122.3281,8180.0
2021-01-13 13:20:00,126.2,126.41,126.2,126.35,4533.0,122.3184,122.5219,122.3184,122.4638,4533.0
2021-01-13 13:25:00,126.43,126.45,126.28,126.33,9734.0,122.5413,122.5607,122.3959,122.4444,9734.0
2021-01-13 13:30:00,126.32,126.37,126.0,126.02,9129.0,122.4347,122.4832,122.1245,122.1439,9129.0
2021-01-13 13:35:00,126.0,126.37,125.94,126.37,14892.0,122.1245,122.4832,122.0664,122.4832,14892.0
2021-01-13 13:40:00,126.35,126.36,126.19,126.22,5938.0,122.4638,122.4735,122.3087,122.3378,5938.0
2021-01-13 13:45:00,126.19,126.21,126.0,126.2,7330.0,122.3087,122.3281,122.1245,122.3184,7330.0
2021-01-13 13:50:00,126.23,126.26,126.08,126.16,5938.0,122.3475,122.3765,122.2021,122.2796,5938.0
2021-01-13 13:55:00,126.18,126.29,126.18,126.23,10571.0,122.299,122.4056,122.299,122.3475,10571.0
2021-01-13 14:00:00,126.18,126.39,126.11,126.29,8526.0,122.299,122.5025,122.2312,122.4056,8526.0
2021-01-13 14:05:00,126.29,126.68,126.23,126.68,6724.0,122.4056,122.7836,122.3475,122.7836,6724.0
2021-01-13 14:10:00,126.65,126.78,126.5,126.78,8342.0,122.7545,122.8805,122.6092,122.8805,8342.0
2021-01-13 14:15:00,126.79,126.98,126.77,126.98,6481.0,122.8902,123.0744,122.8709,123.0744,6481.0
2021-01-13 14:20:00,126.99,127.01,126.73,126.86,17418.0,123.0841,123.1035,122.8321,122.9581,17418.0
2021-01-13 14:25:00,126.85,126.86,126.72,126.77,6809.0,122.9484,122.9581,122.8224,122.8709,6809.0
2021-01-13 14:30:00,126.72,126.81,126.66,126.78,7005.0,122.8224,122.9096,122.7642,122.8805,7005.0
2021-01-13 14:35:00,126.77,126.81,126.57,126.78,8804.0,122.8709,122.9096,122.677,122.8805,8804.0
2021-01-13 14:40:00,126.78,126.85,126.47,126.5,14683.0,122.8805,122.9484,122.5801,122.6092,14683.0
2021-01-13 14:45:00,126.47,126.57,126.47,126.52,11759.0,122.5801,122.677,122.5801,122.6285,11759.0
2021-01-13 14:50:00,126.52,126.59,126.47,126.47,11360.0,122.6285,122.6964,122.5801,122.5801,11360.0
2021-01-13 14:55:00,126.45,126.61,126.27,126.55,12682.0,122.5607,122.7158,122.3862,122.6576,12682.0
2021-01-13 15:00:00,126.49,126.54,126.19,126.24,11286.0,122.5995,122.6479,122.3087,122.3572,11286.0
2021-01-13 15:05:00,126.25,126.31,126.17,126.23,10139.0,122.3668,122.425,122.2893,122.3475,10139.0
2021-01-13 15:10:00,126.34,126.49,126.33,126.43,8140.0,122.4541,122.5995,122.4444,122.5413,8140.0
2021-01-13 15:15:00,126.41,126.51,126.37,126.43,9026.0,122.5219,122.6188,122.4832,122.5413,9026.0
2021-01-13 15:20:00,126.41,126.45,126.33,126.37,8377.0,122.5219,122.5607,122.4444,122.4832,8377.0
2021-01-13 15:25:00,126.38,126.39,126.1,126.11,15159.0,122.4928,122.5025,122.2215,122.2312,15159.0
2021-01-13 15:30:00,126.14,126.25,126.01,126.25,16981.0,122.2602,122.3668,122.1342,122.3668,16981.0
2021-01-13 15:35:00,126.27,126.39,126.11,126.35,11266.0,122.3862,122.5025,122.2312,122.4638,11266.0
2021-01-13 15:40:00,126.34,126.57,126.33,126.57,13178.0,122.4541,122.677,122.4444,122.677,13178.0
2021-01-13 15:45:00,126.57,126.62,126.37,126.4,26110.0,122.677,122.7255,122.4832,122.5122,26110.0
2021-01-13 15:50:00,126.42,126.73,126.42,126.58,56862.0,122.5316,122.8321,122.5316,122.6867,56862.0
2021-01-13 15:55:00,126.62,126.73,126.48,126.48,102682.0,122.7255,122.8321,122.5898,122.5898,102682.0
2021-01-14 09:30:00,128.19,129.09,128.0,128.86,77274.0,124.2472,125.1195,124.063,124.8966,77274.0
2021-01-14 09:35:00,128.93,130.63,128.79,130.63,40189.0,124.9644,126.6121,124.8287,126.6121,40189.0
2021-01-14 09:40:00,130.49,130.56,129.2,129.24,80511.0,126.4764,126.5443,125.2261,125.2649,80511.0
2021-01-14 09:45:00,129.06,129.06,128.29,128.97,43618.0,125.0904,125.0904,124.3441,125.0032,43618.0
2021-01-14 09:50:00,128.91,129.17,128.74,128.75,13532.0,124.945,125.197,124.7803,124.79,13532.0
2021-01-14 09:55:00,128.75,129.32,128.74,129.14,13467.0,124.79,125.3424,124.7803,125.168,13467.0
2021-01-14 10:00:00,129.1,129.29,128.8,128.94,18714.0,125.1292,125.3133,124.8384,124.9741,18714.0
2021-01-14 10:05:00,129.03,129.32,128.42,128.52,18795.0,125.0613,125.3424,124.4701,124.567,18795.0
2021-01-14 10:10:00,128.42,128.49,127.96,128.37,28501.0,124.4701,124.5379,124.0243,124.4216,28501.0
2021-01-14 10:15:00,128.32,128.45,128.15,128.22,4840.0,124.3732,124.4992,124.2084,124.2763,4840.0
2021-01-14 10:20:00,128.2,128.56,128.11,128.52,8872.0,124.2569,124.6058,124.1696,124.567,8872.0
2021-01-14 10:25:00,128.4,128.4,127.98,128.06,29966.0,124.4507,124.4507,124.0436,124.1212,29966.0
2021-01-14 10:30:00,128.0,128.11,127.69,127.86,25755.0,124.063,124.1696,123.7626,123.9273,25755.0
2021-01-14 10:35:00,127.84,127.98,127.54,127.57,24370.0,123.9079,124.0436,123.6172,123.6462,24370.0
2021-01-14 10:40:00,127.55,127.87,127.5,127.7,14297.0,123.6269,123.937,123.5784,123.7722,14297.0
2021-01-14 10:45:00,127.68,127.68,127.26,127.42,13485.0,123.7529,123.7529,123.3458,123.5009,13485.0
2021-01-14 10:50:00,127.34,127.79,127.33,127.71,10806.0,123.4233,123.8595,123.4136,123.7819,10806.0
2021-01-14 10:55:00,127.62,127.83,127.53,127.78,12720.0,123.6947,123.8982,123.6075,123.8498,12720.0
2021-01-14 11:00:00,127.82,127.82,127.29,127.31,9176.0,123.8886,123.8886,123.3749,123.3942,9176.0
2021-01-14 11:05:00,127.32,127.47,127.26,127.3,15037.0,123.4039,123.5493,123.3458,123.3846,15037.0
2021-01-14 11:10:00,127.29,127.83,127.29,127.83,7950.0,123.3749,123.8982,123.3749,123.8982,7950.0
2021-01-14 11:15:00,127.79,127.94,127.79,127.86,3400.0,123.8595,124.0049,123.8595,123.9273,3400.0
2021-01-14 11:20:00,127.89,128.0,127.85,127.91,4038.0,123.9564,124.063,123.9176,123.9758,4038.0
2021-01-14 11:25:00,127.84,127.92,127.69,127.76,5220.0,123.9079,123.9855,123.7626,123.8304,5220.0
2021-01-14 11:30:00,127.6,127.97,127.58,127.96,5108.0,123.6753,124.0339,123.6559,124.0243,5108.0
2021-01-14 11:35:00,128.03,128.13,127.88,127.97,3411.0,124.0921,124.189,123.9467,124.0339,3411.0
2021-01-14 11:40:00,128.08,128.33,128.08,128.2,11188.0,124.1406,124.3829,124.1406,124.2569,11188.0
2021-01-14 11:45:00,128.22,128.42,128.16,128.31,19602.0,124.2763,124.4701,124.2181,124.3635,19602.0
2021-01-14 11:50:00,128.29,128.36,128.19,128.29,26711.0,124.3441,124.4119,124.2472,124.3441,26711.0
2021-01-14 11:55:00,128.29,128.41,128.26,128.3,12902.0,124.3441,124.4604,124.315,124.3538,12902.0
2021-01-14 12:00:00,128.34,128.45,128.29,128.44,5222.0,124.3926,124.4992,124.3441,124.4895,5222.0
2021-01-14 12:05:00,128.4,128.5,128.36,128.38,3808.0,124.4507,124.5476,124.4119,124.4313,3808.0
2021-01-14 12:10:00,128.37,128.73,128.29,128.65,14648.0,124.4216,124.7706,124.3441,124.693,14648.0
2021-01-14 12:15:00,128.66,128.66,128.48,128.48,12331.0,124.7027,124.7027,124.5283,124.5283,12331.0
2021-01-14 12:20:00,128.53,128.56,128.43,128.52,7000.0,124.5767,124.6058,124.4798,124.567,7000.0
2021-01-14 12:25:00,128.53,128.56,128.44,128.49,5594.0,124.5767,124.6058,124.4895,124.5379,5594.0
2021-01-14 12:30:00,128.49,128.64,128.45,128.62,6313.0,124.5379,124.6833,124.4992,124.664,6313.0
2021-01-14 12:35:00,128.65,128.66,128.51,128.53,4622.0,124.693,124.7027,124.5573,124.5767,4622.0
2021-01-14 12:40:00,128.53,128.53,128.22,128.22,7572.0,124.5767,124.5767,124.2763,124.2763,7572.0
2021-01-14 12:45:00,128.18,128.18,128.02,128.15,6300.0,124.2375,124.2375,124.0824,124.2084,6300.0
2021-01-14 12:50:00,128.2,128.48,128.2,128.42,1950.0,124.2569,124.5283,124.2569,124.4701,1950.0
2021-01-14 12:55:00,128.45,128.66,128.42,128.49,3731.0,124.4992,124.7027,124.4701,124.5379,3731.0
2021-01-14 13:00:00,128.5,128.81,128.5,128.77,4700.0,124.5476,124.8481,124.5476,124.8093,4700.0
2021-01-14 13:05:00,128.79,128.9,128.71,128.83,9617.0,124.8287,124.9353,124.7512,124.8675,9617.0
2021-01-14 13:10:00,128.8,128.91,128.8,128.81,4359.0,124.8384,124.945,124.8384,124.8481,4359.0
2021-01-14 13:15:00,128.85,128.88,128.77,128.77,6761.0,124.8869,124.916,124.8093,124.8093,6761.0
2021-01-14 13:20:00,128.79,128.79,128.52,128.67,6950.0,124.8287,124.8287,124.567,124.7124,6950.0
2021-01-14 13:25:00,128.64,128.64,128.48,128.56,3745.0,124.6833,124.6833,124.5283,124.6058,3745.0
2021-01-14 13:30:00,128.59,128.81,128.54,128.78,3260.0,124.6349,124.8481,124.5864,124.819,3260.0
2021-01-14 13:35:00,128.81,128.89,128.73,128.89,4972.0,124.8481,124.9256,124.7706,124.9256,4972.0
2021-01-14 13:40:00,128.87,128.87,128.64,128.77,6845.0,124.9063,124.9063,124.6833,124.8093,6845.0
2021-01-14 13:45:00,128.79,128.79,128.63,128.71,6852.0,124.8287,124.8287,124.6736,124.7512,6852.0
2021-01-14 13:50:00,128.7,128.81,128.61,128.77,6700.0,124.7415,124.8481,124.6543,124.8093,6700.0
2021-01-14 13:55:00,128.78,128.79,128.64,128.72,4609.0,124.819,124.8287,124.6833,124.7609,4609.0
2021-01-14 14:00:00,128.66,129.02,128.66,128.99,10602.0,124.7027,125.0516,124.7027,125.0226,10602.0
2021-01-14 14:05:00,128.98,129.11,128.91,129.03,4143.0,125.0129,125.1389,124.945,125.0613,4143.0
2021-01-14 14:10:00,129.05,129.38,129.05,129.36,5254.0,125.0807,125.4006,125.0807,125.3812,5254.0
2021-01-14 14:15:00,129.45,129.48,129.24,129.36,12614.0,125.4684,125.4975,125.2649,125.3812,12614.0
2021-01-14 14:20:00,129.4,129.42,129.21,129.39,5984.0,125.42,125.4393,125.2358,125.4103,5984.0
2021-01-14 14:25:00,129.41,129.45,129.17,129.21,9696.0,125.4297,125.4684,125.197,125.2358,9696.0
2021-01-14 14:30:00,129.21,129.5,129.21,129.46,10984.0,125.2358,125.5169,125.2358,125.4781,10984.0
2021-01-14 14:35:00,129.47,129.51,129.25,129.31,9145.0,125.4878,125.5266,125.2746,125.3327,9145.0
2021-01-14 14:40:00,129.3,129.32,129.08,129.12,14373.0,125.323,125.3424,125.1098,125.1486,14373.0
2021-01-14 14:45:00,129.11,129.15,128.85,128.9,8000.0,125.1389,125.1776,124.8869,124.9353,8000.0
2021-01-14 14:50:00,129.02,129.11,128.94,129.05,4670.0,125.0516,125.1389,124.9741,125.0807,4670.0
2021-01-14 14:55:00,129.06,129.17,129.01,129.08,4842.0,125.0904,125.197,125.042,125.1098,4842.0
2021-01-14 15:00:00,129.09,129.25,129.09,129.21,8093.0,125.1195,125.2746,125.1195,125.2358,8093.0
2021-01-14 15:05:00,129.22,129.22,128.95,128.96,7448.0,125.2455,125.2455,124.9838,124.9935,7448.0
2021-01-14 15:10:00,128.92,128.93,128.47,128.57,74070.0,124.9547,124.9644,124.5186,124.6155,74070.0
2021-01-14 15:15:00,128.51,128.62,128.2,128.25,10122.0,124.5573,124.664,124.2569,124.3053,10122.0
2021-01-14 15:20:00,128.21,128.67,128.2,128.37,11906.0,124.2666,124.7124,124.2569,124.4216,11906.0
2021-01-14 15:25:00,128.35,128.4,128.09,128.4,40091.0,124.4023,124.4507,124.1503,124.4507,40091.0
2021-01-14 15:30:00,128.4,128.81,128.3,128.74,20941.0,124.4507,124.8481,124.3538,124.7803,20941.0
2021-01-14 15:35:00,128.76,128.79,128.58,128.79,15061.0,124.7996,124.8287,124.6252,124.8287,15061.0
2021-01-14 15:40:00,128.8,128.82,128.6,128.79,27055.0,124.8384,124.8578,124.6446,124.8287,27055.0
2021-01-14 15:45:00,128.83,128.91,128.69,128.83,19751.0,124.8675,124.945,124.7318,124.8675,19751.0
2021-01-14 15:50:00,128.82,129.03,128.65,129.0,37933.0,124.8578,125.0613,124.693,125.0323,37933.0
2021-01-14 15:55:00,129.04,129.13,128.83,128.89,64263.0,125.071,125.1583,124.8675,124.9256,64263.0
2021-01-15 09:30:00,128.1,128.38,126.87,127.3,129474.0,124.1599,124.4313,122.9678,123.3846,129474.0
2021-01-15 09:35:00,127.21,127.38,126.66,127.25,12709.0,123.2973,123.4621,122.7642,123.3361,12709.0
2021-01-15 09:40:00,126.99,127.19,126.74,126.91,12097.0,123.0841,123.2779,122.8418,123.0065,12097.0
2021-01-15 09:45:00,126.93,127.23,126.81,127.15,15391.0,123.0259,123.3167,122.9096,123.2392,15391.0
2021-01-15 09:50:00,127.12,127.45,126.81,127.06,8112.0,123.2101,123.5299,122.9096,123.1519,8112.0
2021-01-15 09:55:00,127.01,127.47,126.9,127.38,5475.0,123.1035,123.5493,122.9969,123.4621,5475.0
2021-01-15 10:00:00,127.42,127.43,126.74,126.74,11721.0,123.5009,123.5106,122.8418,122.8418,11721.0
2021-01-15 10:05:00,126.63,126.63,125.87,126.0,14700.0,122.7352,122.7352,121.9985,122.1245,14700.0
2021-01-15 10:10:00,125.98,126.9,125.78,126.84,11585.0,122.1052,122.9969,121.9113,122.9387,11585.0
2021-01-15 10:15:00,126.74,126.92,126.14,126.14,13656.0,122.8418,123.0162,122.2602,122.2602,13656.0
2021-01-15 10:20:00,126.04,126.11,125.79,125.88,10465.0,122.1633,122.2312,121.921,122.0082,10465.0
2021-01-15 10:25:00,125.92,126.47,125.74,126.34,8020.0,122.047,122.5801,121.8725,122.4541,8020.0
2021-01-15 10:30:00,126.32,126.53,126.25,126.43,15208.0,122.4347,122.6382,122.3668,122.5413,15208.0
2021-01-15 10:35:00,126.42,126.44,125.81,126.14,15679.0,122.5316,122.551,121.9404,122.2602,15679.0
2021-01-15 10:40:00,126.16,126.49,126.08,126.49,12979.0,122.2796,122.5995,122.2021,122.5995,12979.0
2021-01-15 10:45:00,126.56,126.7,126.21,126.44,13110.0,122.6673,122.803,122.3281,122.551,13110.0
2021-01-15 10:50:00,126.45,126.7,126.35,126.57,8616.0,122.5607,122.803,122.4638,122.677,8616.0
2021-01-15 10:55:00,126.58,126.75,126.38,126.55,7975.0,122.6867,122.8515,122.4928,122.6576,7975.0
2021-01-15 11:00:00,126.58,126.67,126.3,126.36,7787.0,122.6867,122.7739,122.4153,122.4735,7787.0
2021-01-15 11:05:00,126.31,126.47,126.09,126.27,10359.0,122.425,122.5801,122.2118,122.3862,10359.0
2021-01-15 11:10:00,126.31,126.44,126.05,126.38,5071.0,122.425,122.551,122.173,122.4928,5071.0
2021-01-15 11:15:00,126.39,126.88,126.2,126.87,8650.0,122.5025,122.9775,122.3184,122.9678,8650.0
2021-01-15 11:20:00,126.9,126.95,126.59,126.6,7495.0,122.9969,123.0453,122.6964,122.7061,7495.0
2021-01-15 11:25:00,126.65,127.16,126.65,127.1,8872.0,122.7545,123.2489,122.7545,123.1907,8872.0
2021-01-15 11:30:00,127.11,127.11,126.88,126.92,6384.0,123.2004,123.2004,122.9775,123.0162,6384.0
2021-01-15 11:35:00,126.86,126.88,126.67,126.77,5128.0,122.9581,122.9775,122.7739,122.8709,5128.0
2021-01-15 11:40:00,126.87,126.97,126.62,126.62,53890.0,122.9678,123.0647,122.7255,122.7255,53890.0
2021-01-15 11:45:00,126.55,126.77,126.46,126.55,18300.0,122.6576,122.8709,122.5704,122.6576,18300.0
2021-01-15 11:50:00,126.46,126.46,126.13,126.31,3720.0,122.5704,122.5704,122.2505,122.425,3720.0
2021-01-15 11:55:00,126.22,126.34,125.99,126.07,6601.0,122.3378,122.4541,122.1148,122.1924,6601.0
2021-01-15 12:00:00,126.04,126.48,126.02,126.46,16051.0,122.1633,122.5898,122.1439,122.5704,16051.0
2021-01-15 12:05:00,126.46,126.66,126.26,126.32,16498.0,122.5704,122.7642,122.3765,122.4347,16498.0
2021-01-15 12:10:00,126.29,126.34,126.12,126.24,5009.0,122.4056,122.4541,122.2408,122.3572,5009.0
2021-01-15 12:15:00,126.33,126.5,126.33,126.45,4037.0,122.4444,122.6092,122.4444,122.5607,4037.0
2021-01-15 12:20:00,126.41,126.46,126.15,126.41,3429.0,122.5219,122.5704,122.2699,122.5219,3429.0
2021-01-15 12:25:00,126.37,126.42,126.27,126.42,4574.0,122.4832,122.5316,122.3862,122.5316,4574.0
2021-01-15 12:30:00,126.39,126.63,126.38,126.5,10482.0,122.5025,122.7352,122.4928,122.6092,10482.0
2021-01-15 12:35:00,126.46,126.6,126.43,126.59,3120.0,122.5704,122.7061,122.5413,122.6964,3120.0
2021-01-15 12:40:00,126.65,126.98,126.64,126.85,10385.0,122.7545,123.0744,122.7449,122.9484,10385.0
2021-01-15 12:45:00,126.79,126.95,126.75,126.87,11780.0,122.8902,123.0453,122.8515,122.9678,11780.0
2021-01-15 12:50:00,126.85,127.19,126.85,127.12,7556.0,122.9484,123.2779,122.9484,123.2101,7556.0
2021-01-15 12:55:00,127.13,127.21,127.08,127.21,4688.0,123.2198,123.2973,123.1713,123.2973,4688.0
2021-01-15 13:00:00,127.19,127.19,126.93,126.95,4952.0,123.2779,123.2779,123.0259,123.0453,4952.0
2021-01-15 13:05:00,126.93,127.11,126.84,127.11,12846.0,123.0259,123.2004,122.9387,123.2004,12846.0
2021-01-15 13:10:00,127.05,127.09,127.0,127.09,2391.0,123.1422,123.181,123.0938,123.181,2391.0
2021-01-15 13:15:00,127.05,127.36,127.05,127.34,50676.0,123.1422,123.4427,123.1422,123.4233,50676.0
2021-01-15 13:20:00,127.34,127.75,127.29,127.75,19504.0,123.4233,123.8207,123.3749,123.8207,19504.0
2021-01-15 13:25:00,127.73,127.74,127.48,127.61,7946.0,123.8013,123.811,123.559,123.685,7946.0
2021-01-15 13:30:00,127.64,127.76,127.59,127.71,15545.0,123.7141,123.8304,123.6656,123.7819,15545.0
2021-01-15 13:35:00,127.68,127.73,127.51,127.69,7320.0,123.7529,123.8013,123.5881,123.7626,7320.0
2021-01-15 13:40:00,127.64,127.7,127.58,127.58,4006.0,123.7141,123.7722,123.6559,123.6559,4006.0
2021-01-15 13:45:00,127.54,127.59,127.48,127.48,9978.0,123.6172,123.6656,123.559,123.559,9978.0
2021-01-15 13:50:00,127.47,127.65,127.39,127.44,4646.0,123.5493,123.7238,123.4718,123.5202,4646.0
2021-01-15 13:55:00,127.4,127.41,127.32,127.37,4340.0,123.4815,123.4912,123.4039,123.4524,4340.0
2021-01-15 14:00:00,127.41,127.52,127.37,127.45,6663.0,123.4912,123.5978,123.4524,123.5299,6663.0
2021-01-15 14:05:00,127.44,127.47,127.19,127.23,5065.0,123.5202,123.5493,123.2779,123.3167,5065.0
2021-01-15 14:10:00,127.11,127.23,127.11,127.2,5159.0,123.2004,123.3167,123.2004,123.2876,5159.0
2021-01-15 14:15:00,127.18,127.22,127.1,127.11,4829.0,123.2682,123.307,123.1907,123.2004,4829.0
2021-01-15 14:20:00,127.12,127.17,127.03,127.08,3215.0,123.2101,123.2585,123.1229,123.1713,3215.0
2021-01-15 14:25:00,127.08,127.2,127.06,127.16,6460.0,123.1713,123.2876,123.1519,123.2489,6460.0
2021-01-15 14:30:00,127.17,127.37,127.17,127.23,4156.0,123.2585,123.4524,123.2585,123.3167,4156.0
2021-01-15 14:35:00,127.25,127.39,127.23,127.25,5020.0,123.3361,123.4718,123.3167,123.3361,5020.0
2021-01-15 14:40:00,127.22,127.37,127.21,127.33,3464.0,123.307,123.4524,123.2973,123.4136,3464.0
2021-01-15 14:45:00,127.35,127.54,127.34,127.5,3416.0,123.433,123.6172,123.4233,123.5784,3416.0
2021-01-15 14:50:00,127.47,127.47,127.26,127.27,6832.0,123.5493,123.5493,123.3458,123.3555,6832.0
2021-01-15 14:55:00,127.24,127.28,127.1,127.27,9665.0,123.3264,123.3652,123.1907,123.3555,9665.0
2021-01-15 15:00:00,127.29,127.42,127.26,127.35,5703.0,123.3749,123.5009,123.3458,123.433,5703.0
2021-01-15 15:05:00,127.3,127.34,127.08,127.19,5561.0,123.3846,123.4233,123.1713,123.2779,5561.0
2021-01-15 15:10:00,127.23,127.47,127.23,127.4,9033.0,123.3167,123.5493,123.3167,123.4815,9033.0
2021-01-15 15:15:00,127.45,127.54,127.33,127.33,7687.0,123.5299,123.6172,123.4136,123.4136,7687.0
2021-01-15 15:20:00,127.31,127.35,127.11,127.11,10898.0,123.3942,123.433,123.2004,123.2004,10898.0
2021-01-15 15:25:00,127.15,127.29,127.14,127.19,9629.0,123.2392,123.3749,123.2295,123.2779,9629.0
2021-01-15 15:30:00,127.19,127.2,126.94,127.02,9617.0,123.2779,123.2876,123.0356,123.1132,9617.0
2021-01-15 15:35:00,127.07,127.11,126.97,126.99,8010.0,123.1616,123.2004,123.0647,123.0841,8010.0
2021-01-15 15:40:00,127.02,127.15,126.69,126.7,13378.0,123.1132,123.2392,122.7933,122.803,13378.0
2021-01-15 15:45:00,126.67,126.86,126.57,126.73,15317.0,122.7739,122.9581,122.677,122.8321,15317.0
2021-01-15 15:50:00,126.75,126.85,126.6,126.78,38497.0,122.8515,122.9484,122.7061,122.8805,38497.0
2021-01-15 15:55:00,126.78,126.85,126.63,126.78,58918.0,122.8805,122.9484,122.7352,122.8805,58918.0
2021-01-19 09:30:00,127.25,127.77,126.62,127.77,64741.0,123.3361,123.8401,122.7255,123.8401,64741.0
2021-01-19 09:35:00,127.67,127.87,127.11,127.87,19514.0,123.7432,123.937,123.2004,123.937,19514.0
2021-01-19 09:40:00,127.75,127.84,126.94,127.13,8895.0,123.8207,123.9079,123.0356,123.2198,8895.0
2021-01-19 09:45:00,127.08,127.27,126.31,126.36,7417.0,123.1713,123.3555,122.425,122.4735,7417.0
2021-01-19 09:50:00,126.42,127.02,126.41,126.75,45645.0,122.5316,123.1132,122.5219,122.8515,45645.0
2021-01-19 09:55:00,126.84,126.84,126.39,126.82,26965.0,122.9387,122.9387,122.5025,122.9193,26965.0
2021-01-19 10:00:00,126.83,127.13,126.8,126.9,12268.0,122.929,123.2198,122.8999,122.9969,12268.0
2021-01-19 10:05:00,126.94,127.24,126.83,126.98,30170.0,123.0356,123.3264,122.929,123.0744,30170.0
2021-01-19 10:10:00,127.03,127.03,126.06,126.06,12597.0,123.1229,123.1229,122.1827,122.1827,12597.0
2021-01-19 10:15:00,126.05,126.08,125.61,125.75,67959.0,122.173,122.2021,121.7465,121.8822,67959.0
2021-01-19 10:20:00,125.72,125.79,125.46,125.77,10550.0,121.8531,121.921,121.6011,121.9016,10550.0
2021-01-19 10:25:00,125.72,126.06,125.72,126.06,7913.0,121.8531,122.1827,121.8531,122.1827,7913.0
2021-01-19 10:30:00,126.05,126.34,126.0,126.34,7613.0,122.173,122.4541,122.1245,122.4541,7613.0
2021-01-19 10:35:00,126.38,126.61,126.32,126.6,6745.0,122.4928,122.7158,122.4347,122.7061,6745.0
2021-01-19 10:40:00,126.54,127.04,126.52,127.04,15583.0,122.6479,123.1325,122.6285,123.1325,15583.0
2021-01-19 10:45:00,127.08,127.27,127.07,127.13,9692.0,123.1713,123.3555,123.1616,123.2198,9692.0
2021-01-19 10:50:00,127.1,127.3,127.1,127.3,11055.0,123.1907,123.3846,123.1907,123.3846,11055.0
2021-01-19 10:55:00,127.31,127.46,126.74,126.74,50866.0,123.3942,123.5396,122.8418,122.8418,50866.0
2021-01-19 11:00:00,126.68,127.16,126.67,127.15,12640.0,122.7836,123.2489,122.7739,123.2392,12640.0
2021-01-19 11:05:00,127.15,127.15,126.94,126.99,6426.0,123.2392,123.2392,123.0356,123.0841,6426.0
2021-01-19 11:10:00,126.99,127.05,126.87,126.95,5481.0,123.0841,123.1422,122.9678,123.0453,5481.0
2021-01-19 11:15:00,126.95,127.16,126.95,127.11,11539.0,123.0453,123.2489,123.0453,123.2004,11539.0
2021-01-19 11:20:00,127.22,127.25,126.93,126.94,5087.0,123.307,123.3361,123.0259,123.0356,5087.0
2021-01-19 11:25:00,126.97,127.7,126.97,127.65,22031.0,123.0647,123.7722,123.0647,123.7238,22031.0
2021-01-19 11:30:00,127.64,127.66,127.34,127.47,12559.0,123.7141,123.7335,123.4233,123.5493,12559.0
2021-01-19 11:35:00,127.49,127.65,127.34,127.6,9780.0,123.5687,123.7238,123.4233,123.6753,9780.0
2021-01-19 11:40:00,127.64,127.67,127.31,127.35,9266.0,123.7141,123.7432,123.3942,123.433,9266.0
2021-01-19 11:45:00,127.39,127.54,127.27,127.44,10543.0,123.4718,123.6172,123.3555,123.5202,10543.0
2021-01-19 11:50:00,127.46,127.5,127.3,127.3,4600.0,123.5396,123.5784,123.3846,123.3846,4600.0
2021-01-19 11:55:00,127.27,127.27,126.94,127.06,11617.0,123.3555,123.3555,123.0356,123.1519,11617.0
2021-01-19 12:00:00,127.02,127.2,127.01,127.17,6550.0,123.1132,123.2876,123.1035,123.2585,6550.0
2021-01-19 12:05:00,127.14,127.24,127.04,127.17,7307.0,123.2295,123.3264,123.1325,123.2585,7307.0
2021-01-19 12:10:00,127.11,127.22,127.05,127.22,3176.0,123.2004,123.307,123.1422,123.307,3176.0
2021-01-19 12:15:00,127.23,127.31,127.16,127.2,5011.0,123.3167,123.3942,123.2489,123.2876,5011.0
2021-01-19 12:20:00,127.17,127.29,127.06,127.28,9533.0,123.2585,123.3749,123.1519,123.3652,9533.0
2021-01-19 12:25:00,127.27,127.59,127.24,127.59,6862.0,123.3555,123.6656,123.3264,123.6656,6862.0
2021-01-19 12:30:00,127.59,127.69,127.49,127.64,11610.0,123.6656,123.7626,123.5687,123.7141,11610.0
2021-01-19 12:35:00,127.64,127.68,127.55,127.58,5719.0,123.7141,123.7529,123.6269,123.6559,5719.0
2021-01-19 12:40:00,127.63,128.05,127.63,128.05,18401.0,123.7044,124.1115,123.7044,124.1115,18401.0
2021-01-19 12:45:00,128.06,128.23,128.03,128.17,12080.0,124.1212,124.2859,124.0921,124.2278,12080.0
2021-01-19 12:50:00,128.14,128.14,127.84,127.87,8870.0,124.1987,124.1987,123.9079,123.937,8870.0
2021-01-19 12:55:00,127.9,128.11,127.85,128.11,4610.0,123.9661,124.1696,123.9176,124.1696,4610.0
2021-01-19 13:00:00,128.09,128.16,127.92,128.09,5828.0,124.1503,124.2181,123.9855,124.1503,5828.0
2021-01-19 13:05:00,128.1,128.15,128.01,128.09,9548.0,124.1599,124.2084,124.0727,124.1503,9548.0
2021-01-19 13:10:00,128.1,128.17,128.03,128.13,4116.0,124.1599,124.2278,124.0921,124.189,4116.0
2021-01-19 13:15:00,128.09,128.09,127.83,127.84,2801.0,124.1503,124.1503,123.8982,123.9079,2801.0
2021-01-19 13:20:00,127.81,127.84,127.75,127.77,4027.0,123.8789,123.9079,123.8207,123.8401,4027.0
2021-01-19 13:25:00,127.73,127.93,127.73,127.93,4375.0,123.8013,123.9952,123.8013,123.9952,4375.0
2021-01-19 13:30:00,127.92,128.1,127.91,128.08,4292.0,123.9855,124.1599,123.9758,124.1406,4292.0
2021-01-19 13:35:00,128.12,128.17,128.0,128.05,4045.0,124.1793,124.2278,124.063,124.1115,4045.0
2021-01-19 13:40:00,128.06,128.06,127.86,127.99,2942.0,124.1212,124.1212,123.9273,124.0533,2942.0
2021-01-19 13:45:00,127.94,127.97,127.84,127.85,1835.0,124.0049,124.0339,123.9079,123.9176,1835.0
2021-01-19 13:50:00,127.79,127.86,127.77,127.81,2930.0,123.8595,123.9273,123.8401,123.8789,2930.0
2021-01-19 13:55:00,127.84,127.89,127.79,127.89,3765.0,123.9079,123.9564,123.8595,123.9564,3765.0
2021-01-19 14:00:00,127.86,127.88,127.58,127.64,6845.0,123.9273,123.9467,123.6559,123.7141,6845.0
2021-01-19 14:05:00,127.61,127.68,127.55,127.61,5787.0,123.685,123.7529,123.6269,123.685,5787.0
2021-01-19 14:10:00,127.62,127.7,127.59,127.68,4347.0,123.6947,123.7722,123.6656,123.7529,4347.0
2021-01-19 14:15:00,127.62,127.72,127.58,127.71,3807.0,123.6947,123.7916,123.6559,123.7819,3807.0
2021-01-19 14:20:00,127.68,127.71,127.35,127.41,8640.0,123.7529,123.7819,123.433,123.4912,8640.0
2021-01-19 14:25:00,127.39,127.42,127.15,127.25,5133.0,123.4718,123.5009,123.2392,123.3361,5133.0
2021-01-19 14:30:00,127.25,127.27,127.09,127.22,10841.0,123.3361,123.3555,123.181,123.307,10841.0
2021-01-19 14:35:00,127.28,127.43,127.28,127.31,8380.0,123.3652,123.5106,123.3652,123.3942,8380.0
2021-01-19 14:40:00,127.34,127.44,127.03,127.04,6670.0,123.4233,123.5202,123.1229,123.1325,6670.0
2021-01-19 14:45:00,127.0,127.08,126.85,127.03,15700.0,123.0938,123.1713,122.9484,123.1229,15700.0
2021-01-19 14:50:00,127.04,127.08,126.87,126.96,7692.0,123.1325,123.1713,122.9678,123.055,7692.0
2021-01-19 14:55:00,126.95,127.01,126.77,126.93,8744.0,123.0453,123.1035,122.8709,123.0259,8744.0
2021-01-19 15:00:00,126.91,126.91,126.64,126.84,13375.0,123.0065,123.0065,122.7449,122.9387,13375.0
2021-01-19 15:05:00,126.79,126.87,126.7,126.74,6999.0,122.8902,122.9678,122.803,122.8418,6999.0
2021-01-19 15:10:00,126.73,126.76,126.47,126.55,13146.0,122.8321,122.8612,122.5801,122.6576,13146.0
2021-01-19 15:15:00,126.55,126.57,126.43,126.54,8294.0,122.6576,122.677,122.5413,122.6479,8294.0
2021-01-19 15:20:00,126.57,126.75,126.57,126.73,10240.0,122.677,122.8515,122.677,122.8321,10240.0
2021-01-19 15:25:00,126.71,126.83,126.65,126.73,10711.0,122.8127,122.929,122.7545,122.8321,10711.0
2021-01-19 15:30:00,126.73,126.75,126.64,126.72,10059.0,122.8321,122.8515,122.7449,122.8224,10059.0
2021-01-19 15:35:00,126.72,126.74,126.57,126.74,8965.0,122.8224,122.8418,122.677,122.8418,8965.0
2021-01-19 15:40:00,126.69,126.98,126.69,126.98,11446.0,122.7933,123.0744,122.7933,123.0744,11446.0
2021-01-19 15:45:00,126.96,127.1,126.94,126.94,12801.0,123.055,123.1907,123.0356,123.0356,12801.0
2021-01-19 15:50:00,126.95,127.02,126.84,126.97,31461.0,123.0453,123.1132,122.9387,123.0647,31461.0
2021-01-19 15:55:00,126.98,127.05,126.74,126.83,41099.0,123.0744,123.1422,122.8418,122.929,41099.0
2021-01-20 09:30:00,126.03,127.03,125.5,126.63,73817.0,122.1536,123.1229,121.6399,122.7352,73817.0
2021-01-20 09:35:00,126.63,126.94,126.06,126.08,22026.0,122.7352,123.0356,122.1827,122.2021,22026.0
2021-01-20 09:40:00,126.13,126.24,125.62,125.7,76734.0,122.2505,122.3572,121.7562,121.8338,76734.0
2021-01-20 09:45:00,125.75,125.9,125.27,125.4,31840.0,121.8822,122.0276,121.417,121.543,31840.0
2021-01-20 09:50:00,125.25,125.36,125.13,125.26,37896.0,121.3976,121.5042,121.2813,121.4073,37896.0
2021-01-20 09:55:00,125.24,125.8,125.2,125.6,23948.0,121.3879,121.9307,121.3491,121.7368,23948.0
2021-01-20 10:00:00,125.67,126.2,125.5,126.07,6950.0,121.8047,122.3184,121.6399,122.1924,6950.0
2021-01-20 10:05:00,126.17,126.28,125.7,125.78,20453.0,122.2893,122.3959,121.8338,121.9113,20453.0
2021-01-20 10:10:00,125.75,126.07,125.62,126.03,18890.0,121.8822,122.1924,121.7562,122.1536,18890.0
2021-01-20 10:15:00,125.97,126.17,125.63,125.75,39185.0,122.0955,122.2893,121.7659,121.8822,39185.0
2021-01-20 10:20:00,125.73,125.82,125.61,125.67,6931.0,121.8628,121.9501,121.7465,121.8047,6931.0
2021-01-20 10:25:00,125.68,125.73,125.48,125.66,11955.0,121.8144,121.8628,121.6205,121.795,11955.0
2021-01-20 10:30:00,125.61,125.84,125.53,125.75,8810.0,121.7465,121.9695,121.669,121.8822,8810.0
2021-01-20 10:35:00,125.7,125.74,125.45,125.7,7427.0,121.8338,121.8725,121.5915,121.8338,7427.0
2021-01-20 10:40:00,125.74,125.75,125.44,125.48,6750.0,121.8725,121.8822,121.5818,121.6205,6750.0
2021-01-20 10:45:00,125.45,125.48,125.03,125.27,19965.0,121.5915,121.6205,121.1844,121.417,19965.0
2021-01-20 10:50:00,125.24,125.35,125.13,125.25,26565.0,121.3879,121.4945,121.2813,121.3976,26565.0
2021-01-20 10:55:00,125.25,125.4,125.24,125.4,5690.0,121.3976,121.543,121.3879,121.543,5690.0
2021-01-20 11:00:00,125.35,125.66,125.34,125.52,11544.0,121.4945,121.795,121.4848,121.6593,11544.0
2021-01-20 11:05:00,125.52,125.52,125.08,125.12,11733.0,121.6593,121.6593,121.2328,121.2716,11733.0
2021-01-20 11:10:00,125.12,125.14,125.03,125.1,15772.0,121.2716,121.291,121.1844,121.2522,15772.0
2021-01-20 11:15:00,125.1,125.46,125.08,125.42,50813.0,121.2522,121.6011,121.2328,121.5624,50813.0
2021-01-20 11:20:00,125.36,125.44,125.16,125.39,15179.0,121.5042,121.5818,121.3104,121.5333,15179.0
2021-01-20 11:25:00,125.37,125.5,125.17,125.42,10347.0,121.5139,121.6399,121.3201,121.5624,10347.0
2021-01-20 11:30:00,125.43,125.49,125.23,125.4,13840.0,121.5721,121.6302,121.3782,121.543,13840.0
2021-01-20 11:35:00,125.44,125.67,125.31,125.56,12530.0,121.5818,121.8047,121.4558,121.6981,12530.0
2021-01-20 11:40:00,125.57,125.75,125.3,125.38,21554.0,121.7078,121.8822,121.4461,121.5236,21554.0
2021-01-20 11:45:00,125.37,125.68,125.27,125.57,11993.0,121.5139,121.8144,121.417,121.7078,11993.0
2021-01-20 11:50:00,125.58,125.71,125.46,125.49,21732.0,121.7175,121.8435,121.6011,121.6302,21732.0
2021-01-20 11:55:00,125.5,125.7,125.45,125.57,10840.0,121.6399,121.8338,121.5915,121.7078,10840.0
2021-01-20 12:00:00,125.61,125.82,125.61,125.78,9864.0,121.7465,121.9501,121.7465,121.9113,9864.0
2021-01-20 12:05:00,125.8,126.03,125.79,125.96,10086.0,121.9307,122.1536,121.921,122.0858,10086.0
2021-01-20 12:10:00,125.95,126.07,125.83,125.98,11229.0,122.0761,122.1924,121.9598,122.1052,11229.0
2021-01-20 12:15:00,126.0,126.04,125.89,126.02,34686.0,122.1245,122.1633,122.0179,122.1439,34686.0
2021-01-20 12:20:00,126.02,126.17,125.92,125.95,23322.0,122.1439,122.2893,122.047,122.0761,23322.0
2021-01-20 12:25:00,125.9,125.99,125.85,125.86,14133.0,122.0276,122.1148,121.9791,121.9888,14133.0
2021-01-20 12:30:00,125.89,125.92,125.62,125.64,10560.0,122.0179,122.047,121.7562,121.7756,10560.0
2021-01-20 12:35:00,125.67,125.7,125.41,125.55,13177.0,121.8047,121.8338,121.5527,121.6884,13177.0
2021-01-20 12:40:00,125.54,125.9,125.44,125.9,21327.0,121.6787,122.0276,121.5818,122.0276,21327.0
2021-01-20 12:45:00,125.9,126.15,125.9,126.09,64808.0,122.0276,122.2699,122.0276,122.2118,64808.0
2021-01-20 12:50:00,126.1,126.3,126.06,126.24,24073.0,122.2215,122.4153,122.1827,122.3572,24073.0
2021-01-20 12:55:00,126.25,126.25,126.18,126.23,27486.0,122.3668,122.3668,122.299,122.3475,27486.0
2021-01-20 13:00:00,126.23,126.3,126.09,126.3,17650.0,122.3475,122.4153,122.2118,122.4153,17650.0
2021-01-20 13:05:00,126.35,126.79,126.34,126.73,8560.0,122.4638,122.8902,122.4541,122.8321,8560.0
2021-01-20 13:10:00,126.77,127.07,126.76,127.04,11357.0,122.8709,123.1616,122.8612,123.1325,11357.0
2021-01-20 13:15:00,127.09,127.18,127.07,127.16,8175.0,123.181,123.2682,123.1616,123.2489,8175.0
2021-01-20 13:20:00,127.14,127.14,126.87,126.98,6464.0,123.2295,123.2295,122.9678,123.0744,6464.0
2021-01-20 13:25:00,126.93,127.11,126.88,126.99,9663.0,123.0259,123.2004,122.9775,123.0841,9663.0
2021-01-20 13:30:00,127.1,127.3,127.1,127.28,5872.0,123.1907,123.3846,123.1907,123.3652,5872.0
2021-01-20 13:35:00,127.37,127.44,127.31,127.41,3400.0,123.4524,123.5202,123.3942,123.4912,3400.0
2021-01-20 13:40:00,127.41,127.53,127.37,127.43,9543.0,123.4912,123.6075,123.4524,123.5106,9543.0
2021-01-20 13:45:00,127.42,127.46,127.28,127.31,14332.0,123.5009,123.5396,123.3652,123.3942,14332.0
2021-01-20 13:50:00,127.31,127.6,127.31,127.58,3903.0,123.3942,123.6753,123.3942,123.6559,3903.0
2021-01-20 13:55:00,127.58,127.64,127.51,127.58,6625.0,123.6559,123.7141,123.5881,123.6559,6625.0
2021-01-20 14:00:00,127.59,127.59,127.35,127.48,4941.0,123.6656,123.6656,123.433,123.559,4941.0
2021-01-20 14:05:00,127.48,127.54,127.44,127.46,7637.0,123.559,123.6172,123.5202,123.5396,7637.0
2021-01-20 14:10:00,127.37,127.39,127.06,127.14,6250.0,123.4524,123.4718,123.1519,123.2295,6250.0
2021-01-20 14:15:00,127.09,127.22,127.07,127.16,4018.0,123.181,123.307,123.1616,123.2489,4018.0
2021-01-20 14:20:00,127.14,127.14,127.0,127.07,6325.0,123.2295,123.2295,123.0938,123.1616,6325.0
2021-01-20 14:25:00,127.04,127.08,126.95,127.04,9951.0,123.1325,123.1713,123.0453,123.1325,9951.0
2021-01-20 14:30:00,127.0,127.07,126.94,126.94,5684.0,123.0938,123.1616,123.0356,123.0356,5684.0
2021-01-20 14:35:00,126.92,126.94,126.85,126.86,3562.0,123.0162,123.0356,122.9484,122.9581,3562.0
2021-01-20 14:40:00,126.88,126.94,126.81,126.9,4748.0,122.9775,123.0356,122.9096,122.9969,4748.0
2021-01-20 14:45:00,126.87,127.08,126.85,126.98,4084.0,122.9678,123.1713,122.9484,123.0744,4084.0
2021-01-20 14:50:00,126.94,127.0,126.91,126.94,4275.0,123.0356,123.0938,123.0065,123.0356,4275.0
2021-01-20 14:55:00,126.97,127.03,126.84,126.85,9289.0,123.0647,123.1229,122.9387,122.9484,9289.0
2021-01-20 15:00:00,126.89,126.94,126.82,126.87,10143.0,122.9872,123.0356,122.9193,122.9678,10143.0
2021-01-20 15:05:00,126.87,126.89,126.71,126.75,5590.0,122.9678,122.9872,122.8127,122.8515,5590.0
2021-01-20 15:10:00,126.78,126.83,126.59,126.69,7138.0,122.8805,122.929,122.6964,122.7933,7138.0
2021-01-20 15:15:00,126.67,126.86,126.66,126.84,5080.0,122.7739,122.9581,122.7642,122.9387,5080.0
2021-01-20 15:20:00,126.85,126.88,126.7,126.73,6836.0,122.9484,122.9775,122.803,122.8321,6836.0
2021-01-20 15:25:00,126.77,126.86,126.75,126.75,4473.0,122.8709,122.9581,122.8515,122.8515,4473.0
2021-01-20 15:30:00,126.75,126.93,126.75,126.87,4295.0,122.8515,123.0259,122.8515,122.9678,4295.0
2021-01-20 15:35:00,126.86,126.87,126.78,126.83,6558.0,122.9581,122.9678,122.8805,122.929,6558.0
2021-01-20 15:40:00,126.8,126.94,126.78,126.94,6200.0,122.8999,123.0356,122.8805,123.0356,6200.0
2021-01-20 15:45:00,126.94,127.09,126.88,126.9,9745.0,123.0356,123.181,122.9775,122.9969,9745.0
2021-01-20 15:50:00,126.92,127.14,126.87,126.92,39481.0,123.0162,123.2295,122.9678,123.0162,39481.0
2021-01-20 15:55:00,126.92,127.12,126.72,126.72,56117.0,123.0162,123.2101,122.8224,122.8224,56117.0
2021-01-21 09:30:00,126.04,126.42,125.42,125.61,53061.0,122.1633,122.5316,121.5624,121.7465,53061.0
2021-01-21 09:35:00,125.58,125.88,125.3,125.77,19729.0,121.7175,122.0082,121.4461,121.9016,19729.0
2021-01-21 09:40:00,125.68,125.78,124.89,125.0,81087.0,121.8144,121.9113,121.0487,121.1553,81087.0
2021-01-21 09:45:00,125.02,125.02,124.52,124.81,31874.0,121.1747,121.1747,120.6901,120.9711,31874.0
2021-01-21 09:50:00,124.78,125.18,124.64,124.95,21854.0,120.9421,121.3298,120.8064,121.1068,21854.0
2021-01-21 09:55:00,124.97,125.55,124.97,125.55,12789.0,121.1262,121.6884,121.1262,121.6884,12789.0
2021-01-21 10:00:00,125.63,125.84,125.51,125.82,19211.0,121.7659,121.9695,121.6496,121.9501,19211.0
2021-01-21 10:05:00,125.79,125.92,125.59,125.63,17447.0,121.921,122.047,121.7271,121.7659,17447.0
2021-01-21 10:10:00,125.67,126.3,125.61,126.3,12442.0,121.8047,122.4153,121.7465,122.4153,12442.0
2021-01-21 10:15:00,126.3,126.93,126.27,126.64,22586.0,122.4153,123.0259,122.3862,122.7449,22586.0
2021-01-21 10:20:00,126.57,126.8,126.3,126.72,15500.0,122.677,122.8999,122.4153,122.8224,15500.0
2021-01-21 10:25:00,126.8,127.19,126.72,127.04,13637.0,122.8999,123.2779,122.8224,123.1325,13637.0
2021-01-21 10:30:00,127.11,127.17,126.92,127.09,10716.0,123.2004,123.2585,123.0162,123.181,10716.0
2021-01-21 10:35:00,127.11,127.48,127.08,127.23,25445.0,123.2004,123.559,123.1713,123.3167,25445.0
2021-01-21 10:40:00,127.23,127.37,127.06,127.06,3143.0,123.3167,123.4524,123.1519,123.1519,3143.0
2021-01-21 10:45:00,127.04,127.14,126.95,127.1,3900.0,123.1325,123.2295,123.0453,123.1907,3900.0
2021-01-21 10:50:00,127.08,127.39,126.99,127.38,6126.0,123.1713,123.4718,123.0841,123.4621,6126.0
2021-01-21 10:55:00,127.4,127.57,126.96,127.04,18838.0,123.4815,123.6462,123.055,123.1325,18838.0
2021-01-21 11:00:00,127.09,127.24,127.07,127.22,7876.0,123.181,123.3264,123.1616,123.307,7876.0
2021-01-21 11:05:00,127.1,127.11,126.34,126.57,5412.0,123.1907,123.2004,122.4541,122.677,5412.0
2021-01-21 11:10:00,126.57,126.58,126.36,126.46,9801.0,122.677,122.6867,122.4735,122.5704,9801.0
2021-01-21 11:15:00,126.45,126.45,126.23,126.36,4633.0,122.5607,122.5607,122.3475,122.4735,4633.0
2021-01-21 11:20:00,126.33,126.56,126.28,126.47,7567.0,122.4444,122.6673,122.3959,122.5801,7567.0
2021-01-21 11:25:00,126.49,126.49,126.07,126.07,6180.0,122.5995,122.5995,122.1924,122.1924,6180.0
2021-01-21 11:30:00,126.13,126.33,125.9,125.9,9783.0,122.2505,122.4444,122.0276,122.0276,9783.0
2021-01-21 11:35:00,125.97,125.98,125.77,125.97,9604.0,122.0955,122.1052,121.9016,122.0955,9604.0
2021-01-21 11:40:00,126.06,126.26,126.02,126.24,3384.0,122.1827,122.3765,122.1439,122.3572,3384.0
2021-01-21 11:45:00,126.15,126.32,126.15,126.3,2997.0,122.2699,122.4347,122.2699,122.4153,2997.0
2021-01-21 11:50:00,126.25,126.3,126.18,126.3,2700.0,122.3668,122.4153,122.299,122.4153,2700.0
2021-01-21 11:55:00,126.31,126.48,126.3,126.34,3708.0,122.425,122.5898,122.4153,122.4541,3708.0
2021-01-21 12:00:00,126.37,126.39,126.27,126.27,5995.0,122.4832,122.5025,122.3862,122.3862,5995.0
2021-01-21 12:05:00,126.25,126.32,126.12,126.13,1749.0,122.3668,122.4347,122.2408,122.2505,1749.0
2021-01-21 12:10:00,126.17,126.22,125.78,125.8,5439.0,122.2893,122.3378,121.9113,121.9307,5439.0
2021-01-21 12:15:00,125.79,125.83,125.68,125.69,8535.0,121.921,121.9598,121.8144,121.8241,8535.0
2021-01-21 12:20:00,125.69,125.97,125.69,125.95,3284.0,121.8241,122.0955,121.8241,122.0761,3284.0
2021-01-21 12:25:00,126.03,126.1,125.91,126.08,4956.0,122.1536,122.2215,122.0373,122.2021,4956.0
2021-01-21 12:30:00,126.12,126.45,126.12,126.45,2135.0,122.2408,122.5607,122.2408,122.5607,2135.0
2021-01-21 12:35:00,126.43,126.67,126.38,126.57,9178.0,122.5413,122.7739,122.4928,122.677,9178.0
2021-01-21 12:40:00,126.64,126.85,126.64,126.76,6175.0,122.7449,122.9484,122.7449,122.8612,6175.0
2021-01-21 12:45:00,126.76,126.93,126.76,126.88,5342.0,122.8612,123.0259,122.8612,122.9775,5342.0
2021-01-21 12:50:00,126.85,126.86,126.66,126.75,2422.0,122.9484,122.9581,122.7642,122.8515,2422.0
2021-01-21 12:55:00,126.73,126.8,126.66,126.77,3091.0,122.8321,122.8999,122.7642,122.8709,3091.0
2021-01-21 13:00:00,126.82,127.0,126.82,126.95,6209.0,122.9193,123.0938,122.9193,123.0453,6209.0
2021-01-21 13:05:00,126.96,127.05,126.91,126.94,6667.0,123.055,123.1422,123.0065,123.0356,6667.0
2021-01-21 13:10:00,126.88,126.94,126.8,126.92,4110.0,122.9775,123.0356,122.8999,123.0162,4110.0
2021-01-21 13:15:00,126.91,127.03,126.9,126.95,3743.0,123.0065,123.1229,122.9969,123.0453,3743.0
2021-01-21 13:20:00,126.94,126.96,126.78,126.8,4553.0,123.0356,123.055,122.8805,122.8999,4553.0
2021-01-21 13:25:00,126.76,126.81,126.6,126.65,3146.0,122.8612,122.9096,122.7061,122.7545,3146.0
2021-01-21 13:30:00,126.59,126.62,126.53,126.6,3012.0,122.6964,122.7255,122.6382,122.7061,3012.0
2021-01-21 13:35:00,126.7,126.85,126.66,126.66,5535.0,122.803,122.9484,122.7642,122.7642,5535.0
2021-01-21 13:40:00,126.72,126.72,126.61,126.69,2301.0,122.8224,122.8224,122.7158,122.7933,2301.0
2021-01-21 13:45:00,126.74,126.81,126.68,126.73,7716.0,122.8418,122.9096,122.7836,122.8321,7716.0
2021-01-21 13:50:00,126.71,126.95,126.68,126.94,16436.0,122.8127,123.0453,122.7836,123.0356,16436.0
2021-01-21 13:55:00,126.95,126.98,126.85,126.86,14593.0,123.0453,123.0744,122.9484,122.9581,14593.0
2021-01-21 14:00:00,126.85,126.92,126.7,126.74,6570.0,122.9484,123.0162,122.803,122.8418,6570.0
2021-01-21 14:05:00,126.76,126.86,126.75,126.86,2708.0,122.8612,122.9581,122.8515,122.9581,2708.0
2021-01-21 14:10:00,126.83,127.12,126.77,127.12,12130.0,122.929,123.2101,122.8709,123.2101,12130.0
2021-01-21 14:15:00,127.13,127.24,127.12,127.22,5387.0,123.2198,123.3264,123.2101,123.307,5387.0
2021-01-21 14:20:00,127.18,127.2,127.14,127.16,3536.0,123.2682,123.2876,123.2295,123.2489,3536.0
2021-01-21 14:25:00,127.18,127.26,127.1,127.21,6518.0,123.2682,123.3458,123.1907,123.2973,6518.0
2021-01-21 14:30:00,127.18,127.38,127.16,127.38,7619.0,123.2682,123.4621,123.2489,123.4621,7619.0
2021-01-21 14:35:00,127.4,127.69,127.38,127.6,8632.0,123.4815,123.7626,123.4621,123.6753,8632.0
2021-01-21 14:40:00,127.58,127.58,126.99,127.51,58539.0,123.6559,123.6559,123.0841,123.5881,58539.0
2021-01-21 14:45:00,127.48,127.56,127.36,127.47,7743.0,123.559,123.6366,123.4427,123.5493,7743.0
2021-01-21 14:50:00,127.47,127.54,127.27,127.42,6300.0,123.5493,123.6172,123.3555,123.5009,6300.0
2021-01-21 14:55:00,127.38,127.46,127.31,127.35,5290.0,123.4621,123.5396,123.3942,123.433,5290.0
2021-01-21 15:00:00,127.35,127.38,127.22,127.38,12548.0,123.433,123.4621,123.307,123.4621,12548.0
2021-01-21 15:05:00,127.36,127.41,127.32,127.35,7142.0,123.4427,123.4912,123.4039,123.433,7142.0
2021-01-21 15:10:00,127.33,127.35,127.22,127.27,6948.0,123.4136,123.433,123.307,123.3555,6948.0
2021-01-21 15:15:00,127.33,127.36,127.09,127.09,5131.0,123.4136,123.4427,123.181,123.181,5131.0
2021-01-21 15:20:00,127.12,127.29,127.12,127.23,4785.0,123.2101,123.3749,123.2101,123.3167,4785.0
2021-01-21 15:25:00,127.2,127.2,126.84,126.89,31584.0,123.2876,123.2876,122.9387,122.9872,31584.0
2021-01-21 15:30:00,126.84,127.01,126.81,126.99,6188.0,122.9387,123.1035,122.9096,123.0841,6188.0
2021-01-21 15:35:00,127.02,127.09,126.88,126.93,6841.0,123.1132,123.181,122.9775,123.0259,6841.0
2021-01-21 15:40:00,126.87,127.0,126.87,126.9,11939.0,122.9678,123.0938,122.9678,122.9969,11939.0
2021-01-21 15:45:00,126.91,126.97,126.7,126.71,12153.0,123.0065,123.0647,122.803,122.8127,12153.0
2021-01-21 15:50:00,126.76,126.98,126.7,126.81,28541.0,122.8612,123.0744,122.803,122.9096,28541.0
2021-01-21 15:55:00,126.8,126.85,126.59,126.62,39888.0,122.8999,122.9484,122.6964,122.7255,39888.0
2021-01-22 09:30:00,125.14,125.47,124.48,124.61,39011.0,121.291,121.6108,120.6513,120.7773,39011.0
2021-01-22 09:35:00,124.63,125.01,124.5,124.99,11852.0,120.7967,121.165,120.6707,121.1456,11852.0
2021-01-22 09:40:00,124.92,125.34,124.79,125.08,46842.0,121.0778,121.4848,120.9518,121.2328,46842.0
2021-01-22 09:45:00,125.05,125.05,124.5,124.95,17927.0,121.2038,121.2038,120.6707,121.1068,17927.0
2021-01-22 09:50:00,124.91,125.13,124.77,124.9,13458.0,121.0681,121.2813,120.9324,121.0584,13458.0
2021-01-22 09:55:00,124.89,124.9,124.67,124.77,16103.0,121.0487,121.0584,120.8354,120.9324,16103.0
2021-01-22 10:00:00,124.83,125.27,124.67,125.24,12720.0,120.9905,121.417,120.8354,121.3879,12720.0
2021-01-22 10:05:00,125.25,125.51,125.2,125.48,17590.0,121.3976,121.6496,121.3491,121.6205,17590.0
2021-01-22 10:10:00,125.45,125.63,125.2,125.63,12393.0,121.5915,121.7659,121.3491,121.7659,12393.0
2021-01-22 10:15:00,125.68,126.27,125.68,125.83,23797.0,121.8144,122.3862,121.8144,121.9598,23797.0
2021-01-22 10:20:00,125.88,125.88,125.24,125.25,20202.0,122.0082,122.0082,121.3879,121.3976,20202.0
2021-01-22 10:25:00,125.31,125.33,125.16,125.31,5120.0,121.4558,121.4751,121.3104,121.4558,5120.0
2021-01-22 10:30:00,125.19,125.32,125.05,125.1,7559.0,121.3394,121.4655,121.2038,121.2522,7559.0
2021-01-22 10:35:00,125.13,125.14,124.82,124.97,5071.0,121.2813,121.291,120.9808,121.1262,5071.0
2021-01-22 10:40:00,124.97,125.17,124.78,124.84,11440.0,121.1262,121.3201,120.9421,121.0002,11440.0
2021-01-22 10:45:00,124.8,124.84,124.61,124.71,59635.0,120.9614,121.0002,120.7773,120.8742,59635.0
2021-01-22 10:50:00,124.66,124.83,124.6,124.68,6618.0,120.8258,120.9905,120.7676,120.8451,6618.0
2021-01-22 10:55:00,124.69,124.8,124.62,124.69,11631.0,120.8548,120.9614,120.787,120.8548,11631.0
2021-01-22 11:00:00,124.76,124.88,124.65,124.83,9028.0,120.9227,121.039,120.8161,120.9905,9028.0
2021-01-22 11:05:00,124.83,124.94,124.74,124.74,4878.0,120.9905,121.0971,120.9033,120.9033,4878.0
2021-01-22 11:10:00,124.69,124.72,124.61,124.69,6800.0,120.8548,120.8839,120.7773,120.8548,6800.0
2021-01-22 11:15:00,124.7,124.78,124.54,124.59,9618.0,120.8645,120.9421,120.7094,120.7579,9618.0
2021-01-22 11:20:00,124.59,124.73,124.58,124.73,5262.0,120.7579,120.8936,120.7482,120.8936,5262.0
2021-01-22 11:25:00,124.68,124.71,124.41,124.44,15863.0,120.8451,120.8742,120.5834,120.6125,15863.0
2021-01-22 11:30:00,124.45,124.45,124.16,124.18,18432.0,120.6222,120.6222,120.3411,120.3605,18432.0
2021-01-22 11:35:00,124.17,124.5,124.1,124.23,23161.0,120.3508,120.6707,120.283,120.409,23161.0
2021-01-22 11:40:00,124.26,124.32,123.96,124.0,18333.0,120.4381,120.4962,120.1473,120.1861,18333.0
2021-01-22 11:45:00,123.94,124.07,123.9,124.0,19493.0,120.1279,120.2539,120.0891,120.1861,19493.0
2021-01-22 11:50:00,123.95,124.16,123.91,123.93,27830.0,120.1376,120.3411,120.0988,120.1182,27830.0
2021-01-22 11:55:00,123.95,124.24,123.95,124.2,8749.0,120.1376,120.4187,120.1376,120.3799,8749.0
2021-01-22 12:00:00,124.23,124.31,124.0,124.0,8872.0,120.409,120.4865,120.1861,120.1861,8872.0
2021-01-22 12:05:00,123.98,123.98,123.84,123.95,15006.0,120.1667,120.1667,120.031,120.1376,15006.0
2021-01-22 12:10:00,123.95,123.98,123.82,123.93,15719.0,120.1376,120.1667,120.0116,120.1182,15719.0
2021-01-22 12:15:00,123.96,124.06,123.81,123.93,9791.0,120.1473,120.2442,120.0019,120.1182,9791.0
2021-01-22 12:20:00,123.98,124.0,123.8,123.89,8526.0,120.1667,120.1861,119.9922,120.0794,8526.0
2021-01-22 12:25:00,123.85,123.86,123.56,123.79,31209.0,120.0407,120.0504,119.7596,119.9825,31209.0
2021-01-22 12:30:00,123.85,124.04,123.76,123.99,4718.0,120.0407,120.2248,119.9534,120.1764,4718.0
2021-01-22 12:35:00,123.92,124.13,123.81,124.13,8427.0,120.1085,120.3121,120.0019,120.3121,8427.0
2021-01-22 12:40:00,124.1,124.11,123.9,123.94,30498.0,120.283,120.2927,120.0891,120.1279,30498.0
2021-01-22 12:45:00,123.94,124.15,123.9,123.99,6886.0,120.1279,120.3314,120.0891,120.1764,6886.0
2021-01-22 12:50:00,124.01,124.18,124.01,124.18,3902.0,120.1957,120.3605,120.1957,120.3605,3902.0
2021-01-22 12:55:00,124.16,124.24,124.01,124.01,8092.0,120.3411,120.4187,120.1957,120.1957,8092.0
2021-01-22 13:00:00,124.04,124.11,123.97,123.97,8611.0,120.2248,120.2927,120.157,120.157,8611.0
2021-01-22 13:05:00,123.9,123.96,123.73,123.73,7186.0,120.0891,120.1473,119.9244,119.9244,7186.0
2021-01-22 13:10:00,123.72,123.84,123.72,123.74,4531.0,119.9147,120.031,119.9147,119.934,4531.0
2021-01-22 13:15:00,123.73,123.8,123.71,123.79,4703.0,119.9244,119.9922,119.905,119.9825,4703.0
2021-01-22 13:20:00,123.78,123.8,123.63,123.63,8433.0,119.9728,119.9922,119.8274,119.8274,8433.0
2021-01-22 13:25:00,123.6,123.71,123.57,123.64,7622.0,119.7984,119.905,119.7693,119.8371,7622.0
2021-01-22 13:30:00,123.66,123.71,123.37,123.42,12951.0,119.8565,119.905,119.5754,119.6239,12951.0
2021-01-22 13:35:00,123.44,123.56,123.44,123.54,10039.0,119.6433,119.7596,119.6433,119.7402,10039.0
2021-01-22 13:40:00,123.52,123.56,123.35,123.35,9316.0,119.7208,119.7596,119.556,119.556,9316.0
2021-01-22 13:45:00,123.38,123.39,123.27,123.3,12041.0,119.5851,119.5948,119.4785,119.5076,12041.0
2021-01-22 13:50:00,123.3,123.49,123.3,123.32,10086.0,119.5076,119.6917,119.5076,119.527,10086.0
2021-01-22 13:55:00,123.35,123.38,123.08,123.08,13927.0,119.556,119.5851,119.2943,119.2943,13927.0
2021-01-22 14:00:00,123.09,123.17,122.88,123.11,16891.0,119.304,119.3816,119.1005,119.3234,16891.0
2021-01-22 14:05:00,123.03,123.19,123.0,123.05,11852.0,119.2459,119.401,119.2168,119.2653,11852.0
2021-01-22 14:10:00,123.03,123.25,122.95,123.01,22970.0,119.2459,119.4591,119.1683,119.2265,22970.0
2021-01-22 14:15:00,123.01,123.01,122.89,122.91,9752.0,119.2265,119.2265,119.1102,119.1296,9752.0
2021-01-22 14:20:00,122.94,123.05,122.93,123.0,29126.0,119.1587,119.2653,119.149,119.2168,29126.0
2021-01-22 14:25:00,123.03,123.19,123.0,123.0,7617.0,119.2459,119.401,119.2168,119.2168,7617.0
2021-01-22 14:30:00,122.98,123.24,122.98,123.11,10878.0,119.1974,119.4494,119.1974,119.3234,10878.0
2021-01-22 14:35:00,123.09,123.21,123.08,123.18,7250.0,119.304,119.4203,119.2943,119.3913,7250.0
2021-01-22 14:40:00,123.22,123.27,122.99,123.11,25793.0,119.43,119.4785,119.2071,119.3234,25793.0
2021-01-22 14:45:00,123.1,123.16,123.06,123.09,7900.0,119.3137,119.3719,119.275,119.304,7900.0
2021-01-22 14:50:00,123.11,123.14,123.05,123.07,5538.0,119.3234,119.3525,119.2653,119.2847,5538.0
2021-01-22 14:55:00,123.09,123.16,123.02,123.09,13421.0,119.304,119.3719,119.2362,119.304,13421.0
2021-01-22 15:00:00,123.09,123.29,123.06,123.27,8467.0,119.304,119.4979,119.275,119.4785,8467.0
2021-01-22 15:05:00,123.29,123.35,123.15,123.18,7254.0,119.4979,119.556,119.3622,119.3913,7254.0
2021-01-22 15:10:00,123.22,123.22,123.07,123.1,9593.0,119.43,119.43,119.2847,119.3137,9593.0
2021-01-22 15:15:00,123.09,123.12,123.04,123.08,9555.0,119.304,119.3331,119.2556,119.2943,9555.0
2021-01-22 15:20:00,123.06,123.1,122.89,122.91,18298.0,119.275,119.3137,119.1102,119.1296,18298.0
2021-01-22 15:25:00,122.89,123.05,122.82,123.04,32474.0,119.1102,119.2653,119.0423,119.2556,32474.0
2021-01-22 15:30:00,123.01,123.05,122.77,123.02,23197.0,119.2265,119.2653,118.9939,119.2362,23197.0
2021-01-22 15:35:00,123.02,123.23,123.0,123.12,59758.0,119.2362,119.4397,119.2168,119.3331,59758.0
2021-01-22 15:40:00,123.13,123.35,123.12,123.27,34981.0,119.3428,119.556,119.3331,119.4785,34981.0
2021-01-22 15:45:00,123.27,123.46,123.19,123.37,46148.0,119.4785,119.6627,119.401,119.5754,46148.0
2021-01-22 15:50:00,123.36,123.38,122.84,123.0,76480.0,119.5657,119.5851,119.0617,119.2168,76480.0
2021-01-22 15:55:00,123.0,123.16,122.89,122.89,104997.0,119.2168,119.3719,119.1102,119.1102,104997.0
2021-01-25 09:30:00,122.49,122.59,120.25,120.53,121593.0,118.7225,118.8194,116.5514,116.8228,121593.0
2021-01-25 09:35:00,120.54,121.5,120.21,120.81,43141.0,116.8325,117.7629,116.5126,117.0942,43141.0
2021-01-25 09:40:00,120.81,121.12,120.27,120.9,28930.0,117.0942,117.3946,116.5708,117.1814,28930.0
2021-01-25 09:45:00,120.96,120.97,119.89,120.1,25889.0,117.2396,117.2492,116.2025,116.406,25889.0
2021-01-25 09:50:00,120.09,120.1,119.34,119.55,30332.0,116.3963,116.406,115.6694,115.8729,30332.0
2021-01-25 09:55:00,119.48,120.28,119.3,119.64,77227.0,115.8051,116.5805,115.6306,115.9602,77227.0
2021-01-25 10:00:00,119.7,119.72,119.07,119.72,104664.0,116.0183,116.0377,115.4077,116.0377,104664.0
2021-01-25 10:05:00,119.78,119.83,119.2,119.4,75244.0,116.0958,116.1443,115.5337,115.7275,75244.0
2021-01-25 10:10:00,119.4,119.46,119.14,119.43,30262.0,115.7275,115.7857,115.4755,115.7566,30262.0
2021-01-25 10:15:00,119.45,119.72,119.31,119.35,43366.0,115.776,116.0377,115.6403,115.6791,43366.0
2021-01-25 10:20:00,119.35,119.35,118.78,119.13,57303.0,115.6791,115.6791,115.1266,115.4658,57303.0
2021-01-25 10:25:00,119.13,119.45,119.12,119.32,23143.0,115.4658,115.776,115.4561,115.65,23143.0
2021-01-25 10:30:00,119.28,119.32,119.03,119.14,26925.0,115.6112,115.65,115.3689,115.4755,26925.0
2021-01-25 10:35:00,119.16,119.27,118.8,118.94,33451.0,115.4949,115.6015,115.146,115.2817,33451.0
2021-01-25 10:40:00,118.94,119.12,118.85,118.91,28069.0,115.2817,115.4561,115.1945,115.2526,28069.0
2021-01-25 10:45:00,118.91,118.92,118.06,118.11,41051.0,115.2526,115.2623,114.4288,114.4772,41051.0
2021-01-25 10:50:00,118.07,118.27,117.9,118.1,60694.0,114.4384,114.6323,114.2737,114.4675,60694.0
2021-01-25 10:55:00,118.11,118.19,117.56,117.61,37392.0,114.4772,114.5548,113.9441,113.9926,37392.0
2021-01-25 11:00:00,117.64,117.74,117.21,117.25,52127.0,114.0217,114.1186,113.6049,113.6437,52127.0
2021-01-25 11:05:00,117.22,117.39,116.9,117.27,40918.0,113.6146,113.7794,113.3044,113.6631,40918.0
2021-01-25 11:10:00,117.27,118.38,117.22,118.27,75693.0,113.6631,114.7389,113.6146,114.6323,75693.0
2021-01-25 11:15:00,118.17,118.18,117.62,118.18,24049.0,114.5354,114.5451,114.0023,114.5451,24049.0
2021-01-25 11:20:00,118.14,118.4,118.11,118.12,18071.0,114.5063,114.7583,114.4772,114.4869,18071.0
2021-01-25 11:25:00,118.12,118.13,117.77,117.81,17231.0,114.4869,114.4966,114.1477,114.1864,17231.0
2021-01-25 11:30:00,117.88,118.24,117.8,118.11,36768.0,114.2543,114.6032,114.1767,114.4772,36768.0
2021-01-25 11:35:00,118.1,118.15,117.7,117.98,43081.0,114.4675,114.516,114.0798,114.3512,43081.0
2021-01-25 11:40:00,117.87,118.16,117.8,118.0,32868.0,114.2446,114.5257,114.1767,114.3706,32868.0
2021-01-25 11:45:00,118.0,118.04,117.89,117.9,34180.0,114.3706,114.4094,114.264,114.2737,34180.0
2021-01-25 11:50:00,117.93,118.11,117.89,117.99,31155.0,114.3028,114.4772,114.264,114.3609,31155.0
2021-01-25 11:55:00,118.0,118.57,117.9,118.57,32367.0,114.3706,114.9231,114.2737,114.9231,32367.0
2021-01-25 12:00:00,118.6,118.67,118.41,118.55,11194.0,114.9521,115.02,114.768,114.9037,11194.0
2021-01-25 12:05:00,118.51,118.92,118.51,118.8,17699.0,114.8649,115.2623,114.8649,115.146,17699.0
2021-01-25 12:10:00,118.81,118.86,118.25,118.25,24917.0,115.1557,115.2041,114.6129,114.6129,24917.0
2021-01-25 12:15:00,118.31,118.49,118.17,118.32,23933.0,114.6711,114.8455,114.5354,114.6808,23933.0
2021-01-25 12:20:00,118.34,118.79,118.34,118.49,12804.0,114.7001,115.1363,114.7001,114.8455,12804.0
2021-01-25 12:25:00,118.53,118.9,118.53,118.78,12488.0,114.8843,115.2429,114.8843,115.1266,12488.0
2021-01-25 12:30:00,118.74,119.07,118.42,119.0,23695.0,115.0878,115.4077,114.7777,115.3398,23695.0
2021-01-25 12:35:00,119.02,119.22,118.82,118.83,64084.0,115.3592,115.5531,115.1654,115.1751,64084.0
2021-01-25 12:40:00,118.87,119.14,118.75,118.75,62701.0,115.2138,115.4755,115.0975,115.0975,62701.0
2021-01-25 12:45:00,118.8,119.28,118.75,119.26,60117.0,115.146,115.6112,115.0975,115.5918,60117.0
2021-01-25 12:50:00,119.3,119.64,119.1,119.64,54663.0,115.6306,115.9602,115.4368,115.9602,54663.0
2021-01-25 12:55:00,119.68,119.9,119.56,119.84,24152.0,115.9989,116.2122,115.8826,116.154,24152.0
2021-01-25 13:00:00,119.81,120.05,119.67,119.91,33176.0,116.1249,116.3575,115.9892,116.2218,33176.0
2021-01-25 13:05:00,119.92,119.94,119.69,119.73,49189.0,116.2315,116.2509,116.0086,116.0474,49189.0
2021-01-25 13:10:00,119.75,120.01,119.73,119.98,56671.0,116.0668,116.3188,116.0474,116.2897,56671.0
2021-01-25 13:15:00,119.95,120.09,119.9,120.06,14930.0,116.2606,116.3963,116.2122,116.3672,14930.0
2021-01-25 13:20:00,120.03,120.38,120.02,120.3,28672.0,116.3382,116.6774,116.3285,116.5999,28672.0
2021-01-25 13:25:00,120.32,120.32,120.11,120.3,14087.0,116.6192,116.6192,116.4157,116.5999,14087.0
2021-01-25 13:30:00,120.3,120.67,120.29,120.37,28932.0,116.5999,116.9585,116.5902,116.6677,28932.0
2021-01-25 13:35:00,120.35,120.39,119.95,119.98,48528.0,116.6483,116.6871,116.2606,116.2897,48528.0
2021-01-25 13:40:00,119.96,120.04,119.73,119.79,17656.0,116.2703,116.3479,116.0474,116.1055,17656.0
2021-01-25 13:45:00,119.79,119.92,119.66,119.83,13729.0,116.1055,116.2315,115.9795,116.1443,13729.0
2021-01-25 13:50:00,119.8,119.99,119.7,119.72,11797.0,116.1152,116.2994,116.0183,116.0377,11797.0
2021-01-25 13:55:00,119.74,120.0,119.63,119.85,19685.0,116.0571,116.3091,115.9505,116.1637,19685.0
2021-01-25 14:00:00,119.81,120.02,119.77,120.0,10064.0,116.1249,116.3285,116.0862,116.3091,10064.0
2021-01-25 14:05:00,120.02,120.17,119.89,120.12,47968.0,116.3285,116.4739,116.2025,116.4254,47968.0
2021-01-25 14:10:00,120.08,120.11,119.87,119.97,14861.0,116.3866,116.4157,116.1831,116.28,14861.0
2021-01-25 14:15:00,119.97,120.09,119.79,119.87,10581.0,116.28,116.3963,116.1055,116.1831,10581.0
2021-01-25 14:20:00,119.94,120.0,119.87,119.92,8987.0,116.2509,116.3091,116.1831,116.2315,8987.0
2021-01-25 14:25:00,119.91,119.97,119.84,119.95,13077.0,116.2218,116.28,116.154,116.2606,13077.0
2021-01-25 14:30:00,119.96,119.98,119.82,119.84,17294.0,116.2703,116.2897,116.1346,116.154,17294.0
2021-01-25 14:35:00,119.87,120.05,119.82,120.0,19125.0,116.1831,116.3575,116.1346,116.3091,19125.0
2021-01-25 14:40:00,119.97,120.17,119.96,120.12,12297.0,116.28,116.4739,116.2703,116.4254,12297.0
2021-01-25 14:45:00,120.13,120.23,120.11,120.16,17148.0,116.4351,116.532,116.4157,116.4642,17148.0
2021-01-25 14:50:00,120.15,120.16,119.93,119.95,19353.0,116.4545,116.4642,116.2412,116.2606,19353.0
2021-01-25 14:55:00,119.92,120.14,119.92,120.05,10944.0,116.2315,116.4448,116.2315,116.3575,10944.0
2021-01-25 15:00:00,120.11,120.12,119.93,120.05,12547.0,116.4157,116.4254,116.2412,116.3575,12547.0
2021-01-25 15:05:00,120.09,120.24,120.07,120.16,15321.0,116.3963,116.5417,116.3769,116.4642,15321.0
2021-01-25 15:10:00,120.18,120.2,119.98,120.1,17107.0,116.4835,116.5029,116.2897,116.406,17107.0
2021-01-25 15:15:00,120.08,120.23,119.99,120.19,23548.0,116.3866,116.532,116.2994,116.4932,23548.0
2021-01-25 15:20:00,120.19,120.21,120.06,120.17,29074.0,116.4932,116.5126,116.3672,116.4739,29074.0
2021-01-25 15:25:00,120.18,120.2,119.99,120.01,20221.0,116.4835,116.5029,116.2994,116.3188,20221.0
2021-01-25 15:30:00,119.99,120.09,119.76,119.77,39781.0,116.2994,116.3963,116.0765,116.0862,39781.0
2021-01-25 15:35:00,119.76,119.81,119.36,119.63,42598.0,116.0765,116.1249,115.6888,115.9505,42598.0
2021-01-25 15:40:00,119.64,119.76,119.29,119.6,72724.0,115.9602,116.0765,115.6209,115.9214,72724.0
2021-01-25 15:45:00,119.62,119.67,119.25,119.5,85921.0,115.9408,115.9892,115.5822,115.8245,85921.0
2021-01-25 15:50:00,119.48,119.8,119.45,119.66,151793.0,115.8051,116.1152,115.776,115.9795,151793.0
2021-01-25 15:55:00,119.67,119.69,119.37,119.65,217858.0,115.9892,116.0086,115.6985,115.9698,217858.0
2021-01-26 09:30:00,120.38,120.46,119.3,120.05,76102.0,116.6774,116.7549,115.6306,116.3575,76102.0
2021-01-26 09:35:00,120.06,120.2,119.57,119.83,27487.0,116.3672,116.5029,115.8923,116.1443,27487.0
2021-01-26 09:40:00,119.84,120.32,119.81,120.32,28855.0,116.154,116.6192,116.1249,116.6192,28855.0
2021-01-26 09:45:00,120.34,120.57,120.07,120.27,37564.0,116.6386,116.8615,116.3769,116.5708,37564.0
2021-01-26 09:50:00,120.26,120.31,119.86,120.07,15642.0,116.5611,116.6095,116.1734,116.3769,15642.0
2021-01-26 09:55:00,120.09,120.39,120.05,120.17,17886.0,116.3963,116.6871,116.3575,116.4739,17886.0
2021-01-26 10:00:00,120.14,120.69,120.12,120.55,13912.0,116.4448,116.9779,116.4254,116.8422,13912.0
2021-01-26 10:05:00,120.54,120.85,120.54,120.73,17461.0,116.8325,117.1329,116.8325,117.0166,17461.0
2021-01-26 10:10:00,120.79,120.79,120.18,120.34,8801.0,117.0748,117.0748,116.4835,116.6386,8801.0
2021-01-26 10:15:00,120.29,120.71,120.18,120.45,15006.0,116.5902,116.9972,116.4835,116.7452,15006.0
2021-01-26 10:20:00,120.51,120.86,120.36,120.68,14122.0,116.8034,117.1426,116.658,116.9682,14122.0
2021-01-26 10:25:00,120.69,120.95,120.63,120.88,11965.0,116.9779,117.2299,116.9197,117.162,11965.0
2021-01-26 10:30:00,120.85,120.85,120.4,120.4,8907.0,117.1329,117.1329,116.6968,116.6968,8907.0
2021-01-26 10:35:00,120.45,120.8,120.44,120.5,8481.0,116.7452,117.0845,116.7355,116.7937,8481.0
2021-01-26 10:40:00,120.51,120.75,120.44,120.66,9885.0,116.8034,117.036,116.7355,116.9488,9885.0
2021-01-26 10:45:00,120.69,120.96,120.69,120.8,11031.0,116.9779,117.2396,116.9779,117.0845,11031.0
2021-01-26 10:50:00,120.8,120.88,120.64,120.71,11856.0,117.0845,117.162,116.9294,116.9972,11856.0
2021-01-26 10:55:00,120.75,120.97,120.73,120.93,14886.0,117.036,117.2492,117.0166,117.2105,14886.0
2021-01-26 11:00:00,120.97,121.16,120.71,121.15,19506.0,117.2492,117.4334,116.9972,117.4237,19506.0
2021-01-26 11:05:00,121.11,121.38,120.9,121.0,31815.0,117.3849,117.6466,117.1814,117.2783,31815.0
2021-01-26 11:10:00,120.98,121.38,120.9,121.33,13296.0,117.2589,117.6466,117.1814,117.5982,13296.0
2021-01-26 11:15:00,121.39,121.44,121.22,121.24,6467.0,117.6563,117.7048,117.4916,117.5109,6467.0
2021-01-26 11:20:00,121.19,121.37,121.06,121.37,10515.0,117.4625,117.6369,117.3365,117.6369,10515.0
2021-01-26 11:25:00,121.32,121.32,121.03,121.07,7313.0,117.5885,117.5885,117.3074,117.3462,7313.0
2021-01-26 11:30:00,121.0,121.21,120.93,121.11,10972.0,117.2783,117.4819,117.2105,117.3849,10972.0
2021-01-26 11:35:00,121.16,121.29,120.91,121.29,10334.0,117.4334,117.5594,117.1911,117.5594,10334.0
2021-01-26 11:40:00,121.26,121.29,120.95,120.98,8418.0,117.5303,117.5594,117.2299,117.2589,8418.0
2021-01-26 11:45:00,120.85,120.93,120.76,120.76,4635.0,117.1329,117.2105,117.0457,117.0457,4635.0
2021-01-26 11:50:00,120.81,121.04,120.78,120.99,9416.0,117.0942,117.3171,117.0651,117.2686,9416.0
2021-01-26 11:55:00,121.0,121.1,120.83,120.98,7031.0,117.2783,117.3752,117.1136,117.2589,7031.0
2021-01-26 12:00:00,121.01,121.38,121.0,121.3,11701.0,117.288,117.6466,117.2783,117.5691,11701.0
2021-01-26 12:05:00,121.31,121.36,121.21,121.24,5917.0,117.5788,117.6273,117.4819,117.5109,5917.0
2021-01-26 12:10:00,121.23,121.41,121.18,121.38,13355.0,117.5012,117.6757,117.4528,117.6466,13355.0
2021-01-26 12:15:00,121.35,121.39,121.01,121.01,9344.0,117.6176,117.6563,117.288,117.288,9344.0
2021-01-26 12:20:00,121.04,121.25,121.03,121.07,5453.0,117.3171,117.5206,117.3074,117.3462,5453.0
2021-01-26 12:25:00,121.07,121.19,121.05,121.14,6556.0,117.3462,117.4625,117.3268,117.414,6556.0
2021-01-26 12:30:00,121.09,121.14,120.97,120.97,8676.0,117.3656,117.414,117.2492,117.2492,8676.0
2021-01-26 12:35:00,121.0,121.13,120.78,121.13,11236.0,117.2783,117.4043,117.0651,117.4043,11236.0
2021-01-26 12:40:00,121.06,121.09,120.8,120.86,6598.0,117.3365,117.3656,117.0845,117.1426,6598.0
2021-01-26 12:45:00,120.86,120.86,120.62,120.68,8650.0,117.1426,117.1426,116.91,116.9682,8650.0
2021-01-26 12:50:00,120.72,120.92,120.66,120.83,4811.0,117.0069,117.2008,116.9488,117.1136,4811.0
2021-01-26 12:55:00,120.85,121.04,120.83,120.91,13556.0,117.1329,117.3171,117.1136,117.1911,13556.0
2021-01-26 13:00:00,120.86,121.03,120.64,120.71,8344.0,117.1426,117.3074,116.9294,116.9972,8344.0
2021-01-26 13:05:00,120.64,120.67,120.54,120.56,7500.0,116.9294,116.9585,116.8325,116.8519,7500.0
2021-01-26 13:10:00,120.63,120.7,120.46,120.7,14719.0,116.9197,116.9876,116.7549,116.9876,14719.0
2021-01-26 13:15:00,120.67,120.68,120.42,120.53,25513.0,116.9585,116.9682,116.7162,116.8228,25513.0
2021-01-26 13:20:00,120.53,120.53,120.39,120.46,5671.0,116.8228,116.8228,116.6871,116.7549,5671.0
2021-01-26 13:25:00,120.42,120.65,120.36,120.5,6595.0,116.7162,116.9391,116.658,116.7937,6595.0
2021-01-26 13:30:00,120.47,120.55,120.41,120.55,7018.0,116.7646,116.8422,116.7065,116.8422,7018.0
2021-01-26 13:35:00,120.52,120.62,120.42,120.57,10079.0,116.8131,116.91,116.7162,116.8615,10079.0
2021-01-26 13:40:00,120.56,120.61,120.48,120.6,10434.0,116.8519,116.9003,116.7743,116.8906,10434.0
2021-01-26 13:45:00,120.6,120.66,120.44,120.53,7279.0,116.8906,116.9488,116.7355,116.8228,7279.0
2021-01-26 13:50:00,120.52,120.57,120.43,120.54,4500.0,116.8131,116.8615,116.7259,116.8325,4500.0
2021-01-26 13:55:00,120.55,120.55,120.37,120.41,5814.0,116.8422,116.8422,116.6677,116.7065,5814.0
2021-01-26 14:00:00,120.4,120.49,120.38,120.41,4247.0,116.6968,116.784,116.6774,116.7065,4247.0
2021-01-26 14:05:00,120.42,120.71,120.38,120.55,49940.0,116.7162,116.9972,116.6774,116.8422,49940.0
2021-01-26 14:10:00,120.59,120.84,120.55,120.81,23689.0,116.8809,117.1232,116.8422,117.0942,23689.0
2021-01-26 14:15:00,120.8,121.0,120.72,120.9,134942.0,117.0845,117.2783,117.0069,117.1814,134942.0
2021-01-26 14:20:00,120.97,120.97,120.85,120.87,12816.0,117.2492,117.2492,117.1329,117.1523,12816.0
2021-01-26 14:25:00,120.87,120.98,120.71,120.85,101305.0,117.1523,117.2589,116.9972,117.1329,101305.0
2021-01-26 14:30:00,120.81,121.0,120.81,120.99,5536.0,117.0942,117.2783,117.0942,117.2686,5536.0
2021-01-26 14:35:00,121.0,121.1,120.97,121.07,14819.0,117.2783,117.3752,117.2492,117.3462,14819.0
2021-01-26 14:40:00,121.1,121.18,121.08,121.08,6055.0,117.3752,117.4528,117.3559,117.3559,6055.0
2021-01-26 14:45:00,121.11,121.13,120.96,120.96,14506.0,117.3849,117.4043,117.2396,117.2396,14506.0
2021-01-26 14:50:00,120.98,120.99,120.68,120.73,26227.0,117.2589,117.2686,116.9682,117.0166,26227.0
2021-01-26 14:55:00,120.76,120.8,120.54,120.67,15748.0,117.0457,117.0845,116.8325,116.9585,15748.0
2021-01-26 15:00:00,120.65,120.82,120.62,120.67,12177.0,116.9391,117.1039,116.91,116.9585,12177.0
2021-01-26 15:05:00,120.67,120.99,120.65,120.86,5796.0,116.9585,117.2686,116.9391,117.1426,5796.0
2021-01-26 15:10:00,120.93,120.94,120.67,120.67,7716.0,117.2105,117.2202,116.9585,116.9585,7716.0
2021-01-26 15:15:00,120.73,120.87,120.67,120.82,8895.0,117.0166,117.1523,116.9585,117.1039,8895.0
2021-01-26 15:20:00,120.83,120.98,120.77,120.94,12548.0,117.1136,117.2589,117.0554,117.2202,12548.0
2021-01-26 15:25:00,120.93,120.96,120.82,120.83,14069.0,117.2105,117.2396,117.1039,117.1136,14069.0
2021-01-26 15:30:00,120.85,120.85,120.41,120.42,13115.0,117.1329,117.1329,116.7065,116.7162,13115.0
2021-01-26 15:35:00,120.42,120.47,120.32,120.38,10528.0,116.7162,116.7646,116.6192,116.6774,10528.0
2021-01-26 15:40:00,120.37,120.61,120.29,120.51,28603.0,116.6677,116.9003,116.5902,116.8034,28603.0
2021-01-26 15:45:00,120.51,120.53,120.23,120.26,24746.0,116.8034,116.8228,116.532,116.5611,24746.0
2021-01-26 15:50:00,120.25,120.52,120.25,120.44,41290.0,116.5514,116.8131,116.5514,116.7355,41290.0
2021-01-26 15:55:00,120.46,120.51,120.34,120.5,75094.0,116.7549,116.8034,116.6386,116.7937,75094.0
2021-01-27 09:30:00,118.69,118.87,116.52,117.4,76131.0,115.0394,115.2138,112.9361,113.7891,76131.0
2021-01-27 09:35:00,117.37,117.51,116.85,117.2,23196.0,113.76,113.8957,113.256,113.5952,23196.0
2021-01-27 09:40:00,117.24,117.24,116.51,116.63,34447.0,113.634,113.634,112.9264,113.0427,34447.0
2021-01-27 09:45:00,116.7,117.68,115.95,116.51,109616.0,113.1106,114.0604,112.3837,112.9264,109616.0
2021-01-27 09:50:00,116.32,117.65,116.23,117.42,32815.0,112.7423,114.0314,112.655,113.8084,32815.0
2021-01-27 09:55:00,117.65,118.42,117.65,117.89,38887.0,114.0314,114.7777,114.0314,114.264,38887.0
2021-01-27 10:00:00,117.96,118.38,117.76,118.32,25655.0,114.3318,114.7389,114.138,114.6808,25655.0
2021-01-27 10:05:00,118.31,118.31,117.84,117.86,15450.0,114.6711,114.6711,114.2155,114.2349,15450.0
2021-01-27 10:10:00,117.86,117.94,117.55,117.82,23568.0,114.2349,114.3124,113.9344,114.1961,23568.0
2021-01-27 10:15:00,117.82,118.2,117.52,118.06,44592.0,114.1961,114.5644,113.9054,114.4288,44592.0
2021-01-27 10:20:00,118.01,118.91,117.95,118.65,18121.0,114.3803,115.2526,114.3221,115.0006,18121.0
2021-01-27 10:25:00,118.74,119.03,118.74,118.86,22463.0,115.0878,115.3689,115.0878,115.2041,22463.0
2021-01-27 10:30:00,118.92,119.2,118.54,119.16,33963.0,115.2623,115.5337,114.894,115.4949,33963.0
2021-01-27 10:35:00,119.25,119.73,119.01,119.62,64931.0,115.5822,116.0474,115.3495,115.9408,64931.0
2021-01-27 10:40:00,119.73,120.25,119.57,120.01,41922.0,116.0474,116.5514,115.8923,116.3188,41922.0
2021-01-27 10:45:00,120.01,120.31,119.84,120.2,26951.0,116.3188,116.6095,116.154,116.5029,26951.0
2021-01-27 10:50:00,120.19,120.39,119.98,120.28,44822.0,116.4932,116.6871,116.2897,116.5805,44822.0
2021-01-27 10:55:00,120.27,120.39,119.64,119.7,28510.0,116.5708,116.6871,115.9602,116.0183,28510.0
2021-01-27 11:00:00,119.71,119.71,118.97,119.22,14965.0,116.028,116.028,115.3108,115.5531,14965.0
2021-01-27 11:05:00,119.17,119.17,118.82,119.15,12201.0,115.5046,115.5046,115.1654,115.4852,12201.0
2021-01-27 11:10:00,119.17,119.17,118.61,118.61,11524.0,115.5046,115.5046,114.9618,114.9618,11524.0
2021-01-27 11:15:00,118.65,118.69,118.06,118.17,11070.0,115.0006,115.0394,114.4288,114.5354,11070.0
2021-01-27 11:20:00,118.21,118.25,118.0,118.19,14450.0,114.5741,114.6129,114.3706,114.5548,14450.0
2021-01-27 11:25:00,118.15,118.52,118.15,118.43,8864.0,114.516,114.8746,114.516,114.7874,8864.0
2021-01-27 11:30:00,118.48,118.6,118.22,118.32,8926.0,114.8358,114.9521,114.5838,114.6808,8926.0
2021-01-27 11:35:00,118.38,118.63,118.29,118.42,7059.0,114.7389,114.9812,114.6517,114.7777,7059.0
2021-01-27 11:40:00,118.41,118.77,118.3,118.74,11066.0,114.768,115.1169,114.6614,115.0878,11066.0
2021-01-27 11:45:00,118.73,118.95,118.3,118.31,7362.0,115.0781,115.2914,114.6614,114.6711,7362.0
2021-01-27 11:50:00,118.44,118.44,118.03,118.31,19811.0,114.7971,114.7971,114.3997,114.6711,19811.0
2021-01-27 11:55:00,118.31,118.31,117.91,117.96,10421.0,114.6711,114.6711,114.2834,114.3318,10421.0
2021-01-27 12:00:00,118.04,118.07,117.7,118.07,15499.0,114.4094,114.4384,114.0798,114.4384,15499.0
2021-01-27 12:05:00,118.08,118.34,117.99,118.16,12072.0,114.4481,114.7001,114.3609,114.5257,12072.0
2021-01-27 12:10:00,118.23,118.68,118.21,118.52,8064.0,114.5935,115.0297,114.5741,114.8746,8064.0
2021-01-27 12:15:00,118.58,118.85,118.52,118.74,9739.0,114.9328,115.1945,114.8746,115.0878,9739.0
2021-01-27 12:20:00,118.68,119.11,118.65,118.98,33612.0,115.0297,115.4465,115.0006,115.3205,33612.0
2021-01-27 12:25:00,118.97,119.02,118.75,118.88,9391.0,115.3108,115.3592,115.0975,115.2235,9391.0
2021-01-27 12:30:00,118.88,118.93,118.67,118.67,9335.0,115.2235,115.272,115.02,115.02,9335.0
2021-01-27 12:35:00,118.69,119.02,118.44,118.98,15140.0,115.0394,115.3592,114.7971,115.3205,15140.0
2021-01-27 12:40:00,118.92,118.99,118.75,118.78,8265.0,115.2623,115.3301,115.0975,115.1266,8265.0
2021-01-27 12:45:00,118.7,118.85,118.68,118.84,7994.0,115.0491,115.1945,115.0297,115.1848,7994.0
2021-01-27 12:50:00,118.89,119.01,118.76,119.01,9223.0,115.2332,115.3495,115.1072,115.3495,9223.0
2021-01-27 12:55:00,119.11,119.17,118.91,119.02,2120.0,115.4465,115.5046,115.2526,115.3592,2120.0
2021-01-27 13:00:00,118.97,119.0,118.78,118.8,1940.0,115.3108,115.3398,115.1266,115.146,1940.0
2021-01-27 13:05:00,118.79,118.8,118.49,118.61,3600.0,115.1363,115.146,114.8455,114.9618,3600.0
2021-01-27 13:10:00,118.65,118.65,118.32,118.38,2577.0,115.0006,115.0006,114.6808,114.7389,2577.0
2021-01-27 13:15:00,118.36,118.67,118.35,118.59,37766.0,114.7195,115.02,114.7098,114.9425,37766.0
2021-01-27 13:20:00,118.62,118.81,118.53,118.66,5423.0,114.9715,115.1557,114.8843,115.0103,5423.0
2021-01-27 13:25:00,118.62,118.89,118.62,118.8,5130.0,114.9715,115.2332,114.9715,115.146,5130.0
2021-01-27 13:30:00,118.73,118.87,118.67,118.8,3005.0,115.0781,115.2138,115.02,115.146,3005.0
2021-01-27 13:35:00,118.89,118.89,118.66,118.71,5178.0,115.2332,115.2332,115.0103,115.0588,5178.0
2021-01-27 13:40:00,118.69,118.73,118.53,118.61,5022.0,115.0394,115.0781,114.8843,114.9618,5022.0
2021-01-27 13:45:00,118.48,118.69,118.48,118.68,6282.0,114.8358,115.0394,114.8358,115.0297,6282.0
2021-01-27 13:50:00,118.75,118.85,118.7,118.8,5908.0,115.0975,115.1945,115.0491,115.146,5908.0
2021-01-27 13:55:00,118.79,118.83,118.52,118.62,11927.0,115.1363,115.1751,114.8746,114.9715,11927.0
2021-01-27 14:00:00,118.62,118.85,118.57,118.72,12307.0,114.9715,115.1945,114.9231,115.0685,12307.0
2021-01-27 14:05:00,118.72,118.72,118.5,118.68,4610.0,115.0685,115.0685,114.8552,115.0297,4610.0
2021-01-27 14:10:00,118.73,118.74,118.44,118.5,3433.0,115.0781,115.0878,114.7971,114.8552,3433.0
2021-01-27 14:15:00,118.54,118.54,118.07,118.07,5804.0,114.894,114.894,114.4384,114.4384,5804.0
2021-01-27 14:20:00,118.12,118.23,118.04,118.16,20279.0,114.4869,114.5935,114.4094,114.5257,20279.0
2021-01-27 14:25:00,118.13,118.14,117.75,117.79,5865.0,114.4966,114.5063,114.1283,114.1671,5865.0
2021-01-27 14:30:00,117.83,117.85,117.51,117.64,18977.0,114.2058,114.2252,113.8957,114.0217,18977.0
2021-01-27 14:35:00,117.59,117.88,117.41,117.82,30012.0,113.9732,114.2543,113.7987,114.1961,30012.0
2021-01-27 14:40:00,117.77,118.12,117.68,117.88,8915.0,114.1477,114.4869,114.0604,114.2543,8915.0
2021-01-27 14:45:00,117.91,118.0,117.32,117.38,25677.0,114.2834,114.3706,113.7115,113.7697,25677.0
2021-01-27 14:50:00,117.42,117.55,117.08,117.22,18270.0,113.8084,113.9344,113.4789,113.6146,18270.0
2021-01-27 14:55:00,117.21,117.53,117.02,117.21,17572.0,113.6049,113.9151,113.4207,113.6049,17572.0
2021-01-27 15:00:00,117.17,117.31,116.92,117.01,14935.0,113.5661,113.7018,113.3238,113.411,14935.0
2021-01-27 15:05:00,117.03,117.44,116.93,117.23,15448.0,113.4304,113.8278,113.3335,113.6243,15448.0
2021-01-27 15:10:00,117.31,117.73,117.18,117.73,10594.0,113.7018,114.1089,113.5758,114.1089,10594.0
2021-01-27 15:15:00,117.72,117.81,117.56,117.57,19530.0,114.0992,114.1864,113.9441,113.9538,19530.0
2021-01-27 15:20:00,117.55,117.56,116.96,117.04,20185.0,113.9344,113.9441,113.3626,113.4401,20185.0
2021-01-27 15:25:00,117.04,117.26,116.8,116.95,25924.0,113.4401,113.6534,113.2075,113.3529,25924.0
2021-01-27 15:30:00,116.91,117.19,116.75,116.85,25410.0,113.3141,113.5855,113.159,113.256,25410.0
2021-01-27 15:35:00,116.95,117.06,116.48,116.52,67126.0,113.3529,113.4595,112.8973,112.9361,67126.0
2021-01-27 15:40:00,116.5,116.85,116.48,116.73,34553.0,112.9167,113.256,112.8973,113.1397,34553.0
2021-01-27 15:45:00,116.73,117.1,116.55,117.07,28639.0,113.1397,113.4983,112.9652,113.4692,28639.0
2021-01-27 15:50:00,117.05,117.46,116.95,117.46,59311.0,113.4498,113.8472,113.3529,113.8472,59311.0
2021-01-27 15:55:00,117.41,117.61,117.29,117.48,121998.0,113.7987,113.9926,113.6824,113.8666,121998.0
2021-01-28 09:30:00,120.01,120.9,120.01,120.9,74785.0,116.3188,117.1814,116.3188,117.1814,74785.0
2021-01-28 09:35:00,120.98,121.25,120.79,121.12,32443.0,117.2589,117.5206,117.0748,117.3946,32443.0
2021-01-28 09:40:00,121.12,123.0,121.1,122.68,39659.0,117.3946,119.2168,117.3752,118.9067,39659.0
2021-01-28 09:45:00,122.69,122.69,121.27,121.57,14186.0,118.9163,118.9163,117.54,117.8308,14186.0
2021-01-28 09:50:00,121.48,121.82,121.04,121.22,18299.0,117.7436,118.0731,117.3171,117.4916,18299.0
2021-01-28 09:55:00,120.85,122.37,120.58,120.86,36713.0,117.1329,118.6062,116.8712,117.1426,36713.0
2021-01-28 10:00:00,120.76,121.32,120.19,121.32,15986.0,117.0457,117.5885,116.4932,117.5885,15986.0
2021-01-28 10:05:00,121.39,121.43,120.68,120.83,16237.0,117.6563,117.6951,116.9682,117.1136,16237.0
2021-01-28 10:10:00,120.85,121.33,120.85,121.14,9665.0,117.1329,117.5982,117.1329,117.414,9665.0
2021-01-28 10:15:00,121.04,121.13,120.63,120.76,30502.0,117.3171,117.4043,116.9197,117.0457,30502.0
2021-01-28 10:20:00,120.77,121.12,120.56,120.85,146545.0,117.0554,117.3946,116.8519,117.1329,146545.0
2021-01-28 10:25:00,120.9,121.5,120.84,121.45,11703.0,117.1814,117.7629,117.1232,117.7145,11703.0
2021-01-28 10:30:00,121.53,122.0,121.39,121.89,14543.0,117.792,118.2476,117.6563,118.1409,14543.0
2021-01-28 10:35:00,121.93,122.28,121.82,122.09,14846.0,118.1797,118.519,118.0731,118.3348,14846.0
2021-01-28 10:40:00,122.12,122.18,121.8,122.09,20230.0,118.3639,118.422,118.0537,118.3348,20230.0
2021-01-28 10:45:00,122.09,122.38,121.96,122.3,15572.0,118.3348,118.6159,118.2088,118.5383,15572.0
2021-01-28 10:50:00,122.23,122.23,122.03,122.18,17146.0,118.4705,118.4705,118.2766,118.422,17146.0
2021-01-28 10:55:00,122.27,122.39,121.85,122.23,65372.0,118.5093,118.6256,118.1022,118.4705,65372.0
2021-01-28 11:00:00,122.28,122.79,122.28,122.74,15088.0,118.519,119.0133,118.519,118.9648,15088.0
2021-01-28 11:05:00,122.73,122.88,122.59,122.85,23873.0,118.9551,119.1005,118.8194,119.0714,23873.0
2021-01-28 11:10:00,122.86,122.88,122.36,122.41,24023.0,119.0811,119.1005,118.5965,118.645,24023.0
2021-01-28 11:15:00,122.47,122.55,121.75,121.91,22572.0,118.7031,118.7806,118.0053,118.1603,22572.0
2021-01-28 11:20:00,121.86,122.03,121.75,121.99,16277.0,118.1119,118.2766,118.0053,118.2379,16277.0
2021-01-28 11:25:00,122.07,122.32,121.92,122.15,10847.0,118.3154,118.5577,118.17,118.393,10847.0
2021-01-28 11:30:00,122.01,122.25,121.94,122.18,36479.0,118.2573,118.4899,118.1894,118.422,36479.0
2021-01-28 11:35:00,122.13,122.27,122.0,122.03,43715.0,118.3736,118.5093,118.2476,118.2766,43715.0
2021-01-28 11:40:00,122.08,122.2,121.88,121.9,19139.0,118.3251,118.4414,118.1313,118.1506,19139.0
2021-01-28 11:45:00,121.93,122.63,121.87,122.52,20425.0,118.1797,118.8582,118.1216,118.7516,20425.0
2021-01-28 11:50:00,122.53,122.76,122.48,122.48,13648.0,118.7613,118.9842,118.7128,118.7128,13648.0
2021-01-28 11:55:00,122.47,122.77,122.32,122.68,13457.0,118.7031,118.9939,118.5577,118.9067,13457.0
2021-01-28 12:00:00,122.74,123.02,122.7,122.83,19592.0,118.9648,119.2362,118.926,119.052,19592.0
2021-01-28 12:05:00,122.85,123.01,122.57,122.62,7196.0,119.0714,119.2265,118.8,118.8485,7196.0
2021-01-28 12:10:00,122.55,122.55,122.28,122.46,6139.0,118.7806,118.7806,118.519,118.6934,6139.0
2021-01-28 12:15:00,122.47,122.78,122.47,122.63,11174.0,118.7031,119.0036,118.7031,118.8582,11174.0
2021-01-28 12:20:00,122.64,122.75,122.58,122.63,7022.0,118.8679,118.9745,118.8097,118.8582,7022.0
2021-01-28 12:25:00,122.63,123.04,122.59,123.03,10125.0,118.8582,119.2556,118.8194,119.2459,10125.0
2021-01-28 12:30:00,123.05,123.07,122.91,123.0,7262.0,119.2653,119.2847,119.1296,119.2168,7262.0
2021-01-28 12:35:00,123.05,123.09,122.81,123.0,12534.0,119.2653,119.304,119.0327,119.2168,12534.0
2021-01-28 12:40:00,123.0,123.27,123.0,123.23,11435.0,119.2168,119.4785,119.2168,119.4397,11435.0
2021-01-28 12:45:00,123.25,123.47,123.14,123.37,12575.0,119.4591,119.6724,119.3525,119.5754,12575.0
2021-01-28 12:50:00,123.41,123.41,123.25,123.26,14075.0,119.6142,119.6142,119.4591,119.4688,14075.0
2021-01-28 12:55:00,123.3,123.46,123.23,123.25,15552.0,119.5076,119.6627,119.4397,119.4591,15552.0
2021-01-28 13:00:00,123.31,123.42,123.23,123.29,8989.0,119.5173,119.6239,119.4397,119.4979,8989.0
2021-01-28 13:05:00,123.26,123.26,122.96,123.0,8615.0,119.4688,119.4688,119.178,119.2168,8615.0
2021-01-28 13:10:00,122.98,122.98,122.54,122.62,6160.0,119.1974,119.1974,118.771,118.8485,6160.0
2021-01-28 13:15:00,122.57,122.62,122.33,122.56,17427.0,118.8,118.8485,118.5674,118.7903,17427.0
2021-01-28 13:20:00,122.58,122.58,122.27,122.5,11317.0,118.8097,118.8097,118.5093,118.7322,11317.0
2021-01-28 13:25:00,122.5,122.84,122.5,122.72,9549.0,118.7322,119.0617,118.7322,118.9454,9549.0
2021-01-28 13:30:00,122.75,122.92,122.7,122.92,8085.0,118.9745,119.1393,118.926,119.1393,8085.0
2021-01-28 13:35:00,122.96,123.07,122.87,122.95,9770.0,119.178,119.2847,119.0908,119.1683,9770.0
2021-01-28 13:40:00,123.02,123.19,122.97,123.15,10457.0,119.2362,119.401,119.1877,119.3622,10457.0
2021-01-28 13:45:00,123.13,123.2,123.06,123.06,5561.0,119.3428,119.4107,119.275,119.275,5561.0
2021-01-28 13:50:00,123.05,123.18,123.02,123.1,8237.0,119.2653,119.3913,119.2362,119.3137,8237.0
2021-01-28 13:55:00,123.09,123.09,122.76,122.88,6742.0,119.304,119.304,118.9842,119.1005,6742.0
2021-01-28 14:00:00,122.9,122.9,122.79,122.82,5719.0,119.1199,119.1199,119.0133,119.0423,5719.0
2021-01-28 14:05:00,122.84,122.97,122.79,122.97,10796.0,119.0617,119.1877,119.0133,119.1877,10796.0
2021-01-28 14:10:00,123.01,123.03,122.85,122.96,14712.0,119.2265,119.2459,119.0714,119.178,14712.0
2021-01-28 14:15:00,122.96,123.04,122.92,122.98,15414.0,119.178,119.2556,119.1393,119.1974,15414.0
2021-01-28 14:20:00,122.97,123.11,122.95,123.04,8186.0,119.1877,119.3234,119.1683,119.2556,8186.0
2021-01-28 14:25:00,123.09,123.23,123.09,123.13,5815.0,119.304,119.4397,119.304,119.3428,5815.0
2021-01-28 14:30:00,123.19,123.33,123.16,123.22,9263.0,119.401,119.5367,119.3719,119.43,9263.0
2021-01-28 14:35:00,123.17,123.29,123.05,123.23,9465.0,119.3816,119.4979,119.2653,119.4397,9465.0
2021-01-28 14:40:00,123.2,123.23,123.01,123.13,9567.0,119.4107,119.4397,119.2265,119.3428,9567.0
2021-01-28 14:45:00,123.15,123.46,123.14,123.39,10324.0,119.3622,119.6627,119.3525,119.5948,10324.0
2021-01-28 14:50:00,123.43,123.45,122.99,123.13,8462.0,119.6336,119.653,119.2071,119.3428,8462.0
2021-01-28 14:55:00,123.13,123.27,122.98,123.19,9000.0,119.3428,119.4785,119.1974,119.401,9000.0
2021-01-28 15:00:00,123.15,123.17,122.94,123.02,10116.0,119.3622,119.3816,119.1587,119.2362,10116.0
2021-01-28 15:05:00,123.0,123.08,122.82,122.94,18110.0,119.2168,119.2943,119.0423,119.1587,18110.0
2021-01-28 15:10:00,122.93,123.1,122.92,123.02,16468.0,119.149,119.3137,119.1393,119.2362,16468.0
2021-01-28 15:15:00,123.02,123.08,122.63,122.82,21556.0,119.2362,119.2943,118.8582,119.0423,21556.0
2021-01-28 15:20:00,122.85,122.85,122.59,122.65,13637.0,119.0714,119.0714,118.8194,118.8776,13637.0
2021-01-28 15:25:00,122.64,122.64,122.2,122.2,12586.0,118.8679,118.8679,118.4414,118.4414,12586.0
2021-01-28 15:30:00,122.2,122.5,122.19,122.21,25650.0,118.4414,118.7322,118.4317,118.4511,25650.0
2021-01-28 15:35:00,122.22,122.22,122.01,122.16,16289.0,118.4608,118.4608,118.2573,118.4026,16289.0
2021-01-28 15:40:00,122.11,122.19,121.65,121.68,25584.0,118.3542,118.4317,117.9083,117.9374,25584.0
2021-01-28 15:45:00,121.7,121.83,121.6,121.72,23087.0,117.9568,118.0828,117.8599,117.9762,23087.0
2021-01-28 15:50:00,121.69,121.73,121.38,121.56,94192.0,117.9471,117.9859,117.6466,117.8211,94192.0
2021-01-28 15:55:00,121.53,121.54,120.66,120.7,213403.0,117.792,117.8017,116.9488,116.9876,213403.0
2021-01-29 09:30:00,119.88,119.97,118.55,119.2,54547.0,116.1928,116.28,114.9037,115.5337,54547.0
2021-01-29 09:35:00,119.07,119.09,118.4,118.48,23315.0,115.4077,115.4271,114.7583,114.8358,23315.0
2021-01-29 09:40:00,118.56,118.57,117.81,118.29,29370.0,114.9134,114.9231,114.1864,114.6517,29370.0
2021-01-29 09:45:00,118.44,119.01,118.3,118.38,349338.0,114.7971,115.3495,114.6614,114.7389,349338.0
2021-01-29 09:50:00,118.31,118.65,117.96,118.47,104025.0,114.6711,115.0006,114.3318,114.8261,104025.0
2021-01-29 09:55:00,118.4,118.51,117.93,118.06,33833.0,114.7583,114.8649,114.3028,114.4288,33833.0
2021-01-29 10:00:00,118.06,118.96,117.89,118.61,52189.0,114.4288,115.3011,114.264,114.9618,52189.0
2021-01-29 10:05:00,118.52,118.53,117.95,118.41,44667.0,114.8746,114.8843,114.3221,114.768,44667.0
2021-01-29 10:10:00,118.5,118.65,118.15,118.16,20886.0,114.8552,115.0006,114.516,114.5257,20886.0
2021-01-29 10:15:00,118.25,118.3,118.02,118.06,63549.0,114.6129,114.6614,114.39,114.4288,63549.0
2021-01-29 10:20:00,118.06,118.45,118.05,118.26,19058.0,114.4288,114.8068,114.4191,114.6226,19058.0
2021-01-29 10:25:00,118.11,118.24,117.75,117.97,83748.0,114.4772,114.6032,114.1283,114.3415,83748.0
2021-01-29 10:30:00,118.07,118.22,117.8,117.92,17310.0,114.4384,114.5838,114.1767,114.2931,17310.0
2021-01-29 10:35:00,117.95,118.1,117.65,117.81,48321.0,114.3221,114.4675,114.0314,114.1864,48321.0
2021-01-29 10:40:00,117.77,118.3,117.75,118.13,42780.0,114.1477,114.6614,114.1283,114.4966,42780.0
2021-01-29 10:45:00,118.12,118.71,118.08,118.58,103410.0,114.4869,115.0588,114.4481,114.9328,103410.0
2021-01-29 10:50:00,118.55,118.72,118.49,118.58,79372.0,114.9037,115.0685,114.8455,114.9328,79372.0
2021-01-29 10:55:00,118.58,118.6,118.35,118.43,25196.0,114.9328,114.9521,114.7098,114.7874,25196.0
2021-01-29 11:00:00,118.53,118.61,118.07,118.15,26662.0,114.8843,114.9618,114.4384,114.516,26662.0
2021-01-29 11:05:00,118.15,118.16,117.87,118.08,80845.0,114.516,114.5257,114.2446,114.4481,80845.0
2021-01-29 11:10:00,118.13,118.13,117.85,118.0,18550.0,114.4966,114.4966,114.2252,114.3706,18550.0
2021-01-29 11:15:00,117.95,118.09,117.81,117.95,15613.0,114.3221,114.4578,114.1864,114.3221,15613.0
2021-01-29 11:20:00,117.96,118.1,117.89,117.94,16336.0,114.3318,114.4675,114.264,114.3124,16336.0
2021-01-29 11:25:00,117.94,118.11,117.57,117.72,30056.0,114.3124,114.4772,113.9538,114.0992,30056.0
2021-01-29 11:30:00,117.66,117.72,117.13,117.13,26653.0,114.0411,114.0992,113.5274,113.5274,26653.0
2021-01-29 11:35:00,117.14,117.24,116.81,117.17,41569.0,113.537,113.634,113.2172,113.5661,41569.0
2021-01-29 11:40:00,117.16,117.57,117.15,117.52,15406.0,113.5564,113.9538,113.5467,113.9054,15406.0
2021-01-29 11:45:00,117.47,117.63,117.23,117.51,20193.0,113.8569,114.012,113.6243,113.8957,20193.0
2021-01-29 11:50:00,117.51,117.66,117.37,117.63,26931.0,113.8957,114.0411,113.76,114.012,26931.0
2021-01-29 11:55:00,117.68,118.04,117.56,118.02,41074.0,114.0604,114.4094,113.9441,114.39,41074.0
2021-01-29 12:00:00,118.03,118.18,118.03,118.11,7598.0,114.3997,114.5451,114.3997,114.4772,7598.0
2021-01-29 12:05:00,118.09,118.22,118.0,118.1,29303.0,114.4578,114.5838,114.3706,114.4675,29303.0
2021-01-29 12:10:00,118.05,118.13,117.92,117.94,62474.0,114.4191,114.4966,114.2931,114.3124,62474.0
2021-01-29 12:15:00,117.92,117.92,117.38,117.48,32938.0,114.2931,114.2931,113.7697,113.8666,32938.0
2021-01-29 12:20:00,117.48,117.74,117.34,117.36,31153.0,113.8666,114.1186,113.7309,113.7503,31153.0
2021-01-29 12:25:00,117.36,117.36,116.99,117.07,53038.0,113.7503,113.7503,113.3917,113.4692,53038.0
2021-01-29 12:30:00,117.13,117.29,116.97,117.02,24472.0,113.5274,113.6824,113.3723,113.4207,24472.0
2021-01-29 12:35:00,117.0,117.0,116.35,116.4,24953.0,113.4014,113.4014,112.7713,112.8198,24953.0
2021-01-29 12:40:00,116.4,116.62,116.04,116.16,39355.0,112.8198,113.033,112.4709,112.5872,39355.0
2021-01-29 12:45:00,116.06,116.12,115.5,115.54,64915.0,112.4903,112.5484,111.9475,111.9863,64915.0
2021-01-29 12:50:00,115.58,116.54,115.53,116.44,69100.0,112.025,112.9555,111.9766,112.8586,69100.0
2021-01-29 12:55:00,116.45,116.5,115.99,116.02,46358.0,112.8683,112.9167,112.4224,112.4515,46358.0
2021-01-29 13:00:00,115.91,116.44,115.9,116.23,46004.0,112.3449,112.8586,112.3352,112.655,46004.0
2021-01-29 13:05:00,116.22,116.29,115.82,116.0,14865.0,112.6453,112.7132,112.2576,112.4321,14865.0
2021-01-29 13:10:00,116.0,116.2,115.9,115.95,154916.0,112.4321,112.626,112.3352,112.3837,154916.0
2021-01-29 13:15:00,115.98,115.98,115.8,115.84,36446.0,112.4127,112.4127,112.2383,112.277,36446.0
2021-01-29 13:20:00,115.83,116.1,115.78,116.0,18487.0,112.2673,112.529,112.2189,112.4321,18487.0
2021-01-29 13:25:00,116.01,116.36,116.0,116.36,23268.0,112.4418,112.781,112.4321,112.781,23268.0
2021-01-29 13:30:00,116.33,116.48,116.2,116.22,27564.0,112.752,112.8973,112.626,112.6453,27564.0
2021-01-29 13:35:00,116.27,116.51,116.24,116.47,13101.0,112.6938,112.9264,112.6647,112.8877,13101.0
2021-01-29 13:40:00,116.46,116.72,116.39,116.62,13285.0,112.878,113.13,112.8101,113.033,13285.0
2021-01-29 13:45:00,116.59,116.7,116.31,116.34,15420.0,113.004,113.1106,112.7326,112.7617,15420.0
2021-01-29 13:50:00,116.34,116.61,116.33,116.52,16802.0,112.7617,113.0234,112.752,112.9361,16802.0
2021-01-29 13:55:00,116.52,116.7,116.5,116.52,10123.0,112.9361,113.1106,112.9167,112.9361,10123.0
2021-01-29 14:00:00,116.52,117.01,116.46,116.85,112773.0,112.9361,113.411,112.878,113.256,112773.0
2021-01-29 14:05:00,116.86,116.93,116.69,116.86,28883.0,113.2657,113.3335,113.1009,113.2657,28883.0
2021-01-29 14:10:00,116.83,116.85,116.55,116.72,18154.0,113.2366,113.256,112.9652,113.13,18154.0
2021-01-29 14:15:00,116.69,116.79,116.65,116.73,19300.0,113.1009,113.1978,113.0621,113.1397,19300.0
2021-01-29 14:20:00,116.72,116.77,116.37,116.45,31847.0,113.13,113.1784,112.7907,112.8683,31847.0
2021-01-29 14:25:00,116.47,116.47,116.11,116.19,22353.0,112.8877,112.8877,112.5387,112.6163,22353.0
2021-01-29 14:30:00,116.16,116.19,115.96,116.05,21444.0,112.5872,112.6163,112.3933,112.4806,21444.0
2021-01-29 14:35:00,116.03,116.23,115.89,116.16,22922.0,112.4612,112.655,112.3255,112.5872,22922.0
2021-01-29 14:40:00,116.15,116.57,116.02,116.25,22071.0,112.5775,112.9846,112.4515,112.6744,22071.0
2021-01-29 14:45:00,116.2,116.45,116.19,116.32,51267.0,112.626,112.8683,112.6163,112.7423,51267.0
2021-01-29 14:50:00,116.32,116.5,116.29,116.4,18611.0,112.7423,112.9167,112.7132,112.8198,18611.0
2021-01-29 14:55:00,116.39,116.56,116.34,116.44,16479.0,112.8101,112.9749,112.7617,112.8586,16479.0
2021-01-29 15:00:00,116.47,116.91,116.4,116.82,21322.0,112.8877,113.3141,112.8198,113.2269,21322.0
2021-01-29 15:05:00,116.84,116.9,116.56,116.7,33955.0,113.2463,113.3044,112.9749,113.1106,33955.0
2021-01-29 15:10:00,116.7,116.83,116.59,116.6,32691.0,113.1106,113.2366,113.004,113.0137,32691.0
2021-01-29 15:15:00,116.65,116.65,116.39,116.39,34122.0,113.0621,113.0621,112.8101,112.8101,34122.0
2021-01-29 15:20:00,116.44,116.66,116.39,116.57,57752.0,112.8586,113.0718,112.8101,112.9846,57752.0
2021-01-29 15:25:00,116.57,116.8,116.56,116.69,31264.0,112.9846,113.2075,112.9749,113.1009,31264.0
2021-01-29 15:30:00,116.71,117.23,116.68,117.05,37779.0,113.1203,113.6243,113.0912,113.4498,37779.0
2021-01-29 15:35:00,117.08,117.08,116.77,116.86,46422.0,113.4789,113.4789,113.1784,113.2657,46422.0
2021-01-29 15:40:00,116.9,116.98,116.51,116.62,69083.0,113.3044,113.382,112.9264,113.033,69083.0
2021-01-29 15:45:00,116.55,116.6,116.34,116.43,77389.0,112.9652,113.0137,112.7617,112.8489,77389.0
2021-01-29 15:50:00,116.46,117.02,116.36,116.73,119201.0,112.878,113.4207,112.781,113.1397,119201.0
2021-01-29 15:55:00,116.73,117.02,116.22,116.31,193951.0,113.1397,113.4207,112.6453,112.7326,193951.0
2021-02-01 09:30:00,117.95,118.81,117.54,118.55,85116.0,114.3221,115.1557,113.9247,114.9037,85116.0
2021-02-01 09:35:00,118.73,119.77,118.63,118.76,109349.0,115.0781,116.0862,114.9812,115.1072,109349.0
2021-02-01 09:40:00,118.71,119.71,118.68,119.12,54375.0,115.0588,116.028,115.0297,115.4561,54375.0
2021-02-01 09:45:00,119.07,119.25,118.26,118.33,66711.0,115.4077,115.5822,114.6226,114.6904,66711.0
2021-02-01 09:50:00,118.33,118.59,117.62,117.72,23441.0,114.6904,114.9425,114.0023,114.0992,23441.0
2021-02-01 09:55:00,117.66,118.25,117.65,118.11,21117.0,114.0411,114.6129,114.0314,114.4772,21117.0
2021-02-01 10:00:00,117.94,117.94,117.07,117.48,10973.0,114.3124,114.3124,113.4692,113.8666,10973.0
2021-02-01 10:05:00,117.59,117.89,117.44,117.48,11795.0,113.9732,114.264,113.8278,113.8666,11795.0
2021-02-01 10:10:00,117.53,117.76,117.41,117.6,17648.0,113.9151,114.138,113.7987,113.9829,17648.0
2021-02-01 10:15:00,117.6,117.82,117.36,117.81,19723.0,113.9829,114.1961,113.7503,114.1864,19723.0
2021-02-01 10:20:00,117.69,117.84,117.64,117.72,15465.0,114.0701,114.2155,114.0217,114.0992,15465.0
2021-02-01 10:25:00,117.68,118.31,117.62,118.21,23197.0,114.0604,114.6711,114.0023,114.5741,23197.0
2021-02-01 10:30:00,118.14,118.73,118.05,118.42,26692.0,114.5063,115.0781,114.4191,114.7777,26692.0
2021-02-01 10:35:00,118.46,118.5,117.89,117.89,21152.0,114.8164,114.8552,114.264,114.264,21152.0
2021-02-01 10:40:00,117.93,118.29,117.85,118.07,11149.0,114.3028,114.6517,114.2252,114.4384,11149.0
2021-02-01 10:45:00,118.1,118.22,118.0,118.19,16976.0,114.4675,114.5838,114.3706,114.5548,16976.0
2021-02-01 10:50:00,118.35,118.45,118.0,118.02,30068.0,114.7098,114.8068,114.3706,114.39,30068.0
2021-02-01 10:55:00,117.99,118.12,117.85,117.96,10067.0,114.3609,114.4869,114.2252,114.3318,10067.0
2021-02-01 11:00:00,117.96,118.2,117.66,117.82,6104.0,114.3318,114.5644,114.0411,114.1961,6104.0
2021-02-01 11:05:00,118.09,118.25,117.8,118.25,6904.0,114.4578,114.6129,114.1767,114.6129,6904.0
2021-02-01 11:10:00,118.31,118.33,117.95,117.95,6962.0,114.6711,114.6904,114.3221,114.3221,6962.0
2021-02-01 11:15:00,118.08,118.36,118.02,118.31,8504.0,114.4481,114.7195,114.39,114.6711,8504.0
2021-02-01 11:20:00,118.33,118.61,118.33,118.56,12525.0,114.6904,114.9618,114.6904,114.9134,12525.0
2021-02-01 11:25:00,118.58,118.75,118.51,118.57,8294.0,114.9328,115.0975,114.8649,114.9231,8294.0
2021-02-01 11:30:00,118.62,118.67,118.52,118.56,8455.0,114.9715,115.02,114.8746,114.9134,8455.0
2021-02-01 11:35:00,118.66,118.66,118.43,118.52,6041.0,115.0103,115.0103,114.7874,114.8746,6041.0
2021-02-01 11:40:00,118.56,118.85,118.56,118.72,8104.0,114.9134,115.1945,114.9134,115.0685,8104.0
2021-02-01 11:45:00,118.75,118.91,118.73,118.82,16362.0,115.0975,115.2526,115.0781,115.1654,16362.0
2021-02-01 11:50:00,118.87,119.04,118.74,118.9,14953.0,115.2138,115.3786,115.0878,115.2429,14953.0
2021-02-01 11:55:00,118.86,118.86,118.59,118.59,5886.0,115.2041,115.2041,114.9425,114.9425,5886.0
2021-02-01 12:00:00,118.61,118.84,118.6,118.73,6719.0,114.9618,115.1848,114.9521,115.0781,6719.0
2021-02-01 12:05:00,118.74,118.88,118.64,118.67,7603.0,115.0878,115.2235,114.9909,115.02,7603.0
2021-02-01 12:10:00,118.61,118.64,118.44,118.5,8534.0,114.9618,114.9909,114.7971,114.8552,8534.0
2021-02-01 12:15:00,118.54,118.54,118.36,118.36,4471.0,114.894,114.894,114.7195,114.7195,4471.0
2021-02-01 12:20:00,118.38,118.4,118.19,118.23,13977.0,114.7389,114.7583,114.5548,114.5935,13977.0
2021-02-01 12:25:00,118.23,118.37,118.15,118.21,15996.0,114.5935,114.7292,114.516,114.5741,15996.0
2021-02-01 12:30:00,118.21,118.55,118.17,118.55,12564.0,114.5741,114.9037,114.5354,114.9037,12564.0
2021-02-01 12:35:00,118.55,118.55,118.27,118.28,10104.0,114.9037,114.9037,114.6323,114.642,10104.0
2021-02-01 12:40:00,118.28,118.41,118.27,118.34,7972.0,114.642,114.768,114.6323,114.7001,7972.0
2021-02-01 12:45:00,118.35,118.59,118.3,118.56,8090.0,114.7098,114.9425,114.6614,114.9134,8090.0
2021-02-01 12:50:00,118.56,118.69,118.47,118.51,15644.0,114.9134,115.0394,114.8261,114.8649,15644.0
2021-02-01 12:55:00,118.57,118.85,118.52,118.79,10720.0,114.9231,115.1945,114.8746,115.1363,10720.0
2021-02-01 13:00:00,118.81,118.81,118.74,118.8,6908.0,115.1557,115.1557,115.0878,115.146,6908.0
2021-02-01 13:05:00,118.77,118.8,118.56,118.68,10881.0,115.1169,115.146,114.9134,115.0297,10881.0
2021-02-01 13:10:00,118.71,119.07,118.68,118.88,21301.0,115.0588,115.4077,115.0297,115.2235,21301.0
2021-02-01 13:15:00,118.89,118.97,118.81,118.91,7900.0,115.2332,115.3108,115.1557,115.2526,7900.0
2021-02-01 13:20:00,118.92,119.09,118.92,118.97,15679.0,115.2623,115.4271,115.2623,115.3108,15679.0
2021-02-01 13:25:00,118.95,119.0,118.82,118.87,7999.0,115.2914,115.3398,115.1654,115.2138,7999.0
2021-02-01 13:30:00,118.87,119.12,118.82,119.12,9225.0,115.2138,115.4561,115.1654,115.4561,9225.0
2021-02-01 13:35:00,119.03,119.08,118.8,118.96,9075.0,115.3689,115.4174,115.146,115.3011,9075.0
2021-02-01 13:40:00,118.94,118.97,118.86,118.94,6234.0,115.2817,115.3108,115.2041,115.2817,6234.0
2021-02-01 13:45:00,118.95,118.95,118.74,118.8,4483.0,115.2914,115.2914,115.0878,115.146,4483.0
2021-02-01 13:50:00,118.77,118.79,118.66,118.66,4834.0,115.1169,115.1363,115.0103,115.0103,4834.0
2021-02-01 13:55:00,118.69,118.72,118.63,118.71,5871.0,115.0394,115.0685,114.9812,115.0588,5871.0
2021-02-01 14:00:00,118.68,118.72,118.58,118.63,11173.0,115.0297,115.0685,114.9328,114.9812,11173.0
2021-02-01 14:05:00,118.6,118.61,118.41,118.47,7671.0,114.9521,114.9618,114.768,114.8261,7671.0
2021-02-01 14:10:00,118.44,118.47,118.41,118.44,4918.0,114.7971,114.8261,114.768,114.7971,4918.0
2021-02-01 14:15:00,118.45,118.53,118.43,118.45,7012.0,114.8068,114.8843,114.7874,114.8068,7012.0
2021-02-01 14:20:00,118.43,118.46,118.37,118.41,7530.0,114.7874,114.8164,114.7292,114.768,7530.0
2021-02-01 14:25:00,118.46,118.69,118.41,118.41,9320.0,114.8164,115.0394,114.768,114.768,9320.0
2021-02-01 14:30:00,118.42,118.47,118.27,118.29,17514.0,114.7777,114.8261,114.6323,114.6517,17514.0
2021-02-01 14:35:00,118.27,118.33,118.18,118.22,12715.0,114.6323,114.6904,114.5451,114.5838,12715.0
2021-02-01 14:40:00,118.21,118.34,118.16,118.17,10260.0,114.5741,114.7001,114.5257,114.5354,10260.0
2021-02-01 14:45:00,118.15,118.23,118.13,118.21,8875.0,114.516,114.5935,114.4966,114.5741,8875.0
2021-02-01 14:50:00,118.2,118.24,118.16,118.24,8323.0,114.5644,114.6032,114.5257,114.6032,8323.0
2021-02-01 14:55:00,118.22,118.24,118.05,118.09,8016.0,114.5838,114.6032,114.4191,114.4578,8016.0
2021-02-01 15:00:00,118.12,118.19,118.06,118.13,8483.0,114.4869,114.5548,114.4288,114.4966,8483.0
2021-02-01 15:05:00,118.15,118.22,118.04,118.13,5033.0,114.516,114.5838,114.4094,114.4966,5033.0
2021-02-01 15:10:00,118.13,118.15,117.99,118.1,10744.0,114.4966,114.516,114.3609,114.4675,10744.0
2021-02-01 15:15:00,118.15,118.35,118.08,118.35,11354.0,114.516,114.7098,114.4481,114.7098,11354.0
2021-02-01 15:20:00,118.33,118.43,118.19,118.29,9385.0,114.6904,114.7874,114.5548,114.6517,9385.0
2021-02-01 15:25:00,118.31,118.41,118.25,118.25,10115.0,114.6711,114.768,114.6129,114.6129,10115.0
2021-02-01 15:30:00,118.25,118.3,118.17,118.23,14808.0,114.6129,114.6614,114.5354,114.5935,14808.0
2021-02-01 15:35:00,118.28,118.28,118.04,118.09,12084.0,114.642,114.642,114.4094,114.4578,12084.0
2021-02-01 15:40:00,118.08,118.12,117.91,117.91,20852.0,114.4481,114.4869,114.2834,114.2834,20852.0
2021-02-01 15:45:00,117.89,117.91,117.77,117.82,34867.0,114.264,114.2834,114.1477,114.1961,34867.0
2021-02-01 15:50:00,117.76,117.96,117.73,117.86,83469.0,114.138,114.3318,114.1089,114.2349,83469.0
2021-02-01 15:55:00,117.84,117.93,117.65,117.74,121920.0,114.2155,114.3028,114.0314,114.1186,121920.0
2021-02-02 09:30:00,119.54,120.25,118.99,120.16,83619.0,115.8632,116.5514,115.3301,116.4642,83619.0
2021-02-02 09:35:00,120.13,120.22,119.33,119.33,27518.0,116.4351,116.5223,115.6597,115.6597,27518.0
2021-02-02 09:40:00,119.48,120.06,119.48,120.04,36787.0,115.8051,116.3672,115.8051,116.3479,36787.0
2021-02-02 09:45:00,120.05,121.16,120.04,121.12,34841.0,116.3575,117.4334,116.3479,117.3946,34841.0
2021-02-02 09:50:00,121.21,121.51,121.11,121.34,82455.0,117.4819,117.7726,117.3849,117.6079,82455.0
2021-02-02 09:55:00,121.26,121.49,120.88,120.9,71102.0,117.5303,117.7533,117.162,117.1814,71102.0
2021-02-02 10:00:00,120.83,121.5,120.83,121.49,149411.0,117.1136,117.7629,117.1136,117.7533,149411.0
2021-02-02 10:05:00,121.45,121.48,120.78,120.98,18022.0,117.7145,117.7436,117.0651,117.2589,18022.0
2021-02-02 10:10:00,120.96,121.04,120.69,120.76,18920.0,117.2396,117.3171,116.9779,117.0457,18920.0
2021-02-02 10:15:00,120.78,121.29,120.75,121.19,17465.0,117.0651,117.5594,117.036,117.4625,17465.0
2021-02-02 10:20:00,121.09,121.16,120.76,120.98,15381.0,117.3656,117.4334,117.0457,117.2589,15381.0
2021-02-02 10:25:00,120.97,121.18,120.82,120.82,8360.0,117.2492,117.4528,117.1039,117.1039,8360.0
2021-02-02 10:30:00,120.84,121.03,120.71,120.89,7559.0,117.1232,117.3074,116.9972,117.1717,7559.0
2021-02-02 10:35:00,120.9,120.97,120.77,120.95,9845.0,117.1814,117.2492,117.0554,117.2299,9845.0
2021-02-02 10:40:00,121.15,121.22,120.97,121.22,12063.0,117.4237,117.4916,117.2492,117.4916,12063.0
2021-02-02 10:45:00,121.22,121.5,121.16,121.44,20945.0,117.4916,117.7629,117.4334,117.7048,20945.0
2021-02-02 10:50:00,121.43,121.56,121.29,121.37,28932.0,117.6951,117.8211,117.5594,117.6369,28932.0
2021-02-02 10:55:00,121.34,121.42,121.2,121.24,36705.0,117.6079,117.6854,117.4722,117.5109,36705.0
2021-02-02 11:00:00,121.19,121.2,120.98,121.0,19347.0,117.4625,117.4722,117.2589,117.2783,19347.0
2021-02-02 11:05:00,121.0,121.21,120.98,121.21,13562.0,117.2783,117.4819,117.2589,117.4819,13562.0
2021-02-02 11:10:00,121.26,122.03,121.26,121.81,34240.0,117.5303,118.2766,117.5303,118.0634,34240.0
2021-02-02 11:15:00,121.89,122.0,121.61,121.88,15021.0,118.1409,118.2476,117.8696,118.1313,15021.0
2021-02-02 11:20:00,121.83,121.83,121.4,121.54,10802.0,118.0828,118.0828,117.666,117.8017,10802.0
2021-02-02 11:25:00,121.54,121.67,121.43,121.5,6487.0,117.8017,117.9277,117.6951,117.7629,6487.0
2021-02-02 11:30:00,121.46,121.79,121.42,121.42,11562.0,117.7242,118.044,117.6854,117.6854,11562.0
2021-02-02 11:35:00,121.45,121.66,121.38,121.5,6199.0,117.7145,117.918,117.6466,117.7629,6199.0
2021-02-02 11:40:00,121.47,121.67,121.46,121.56,18970.0,117.7339,117.9277,117.7242,117.8211,18970.0
2021-02-02 11:45:00,121.52,121.57,121.33,121.44,18074.0,117.7823,117.8308,117.5982,117.7048,18074.0
2021-02-02 11:50:00,121.45,121.72,121.44,121.52,14373.0,117.7145,117.9762,117.7048,117.7823,14373.0
2021-02-02 11:55:00,121.55,121.7,121.49,121.6,5323.0,117.8114,117.9568,117.7533,117.8599,5323.0
2021-02-02 12:00:00,121.64,121.64,121.47,121.55,7955.0,117.8986,117.8986,117.7339,117.8114,7955.0
2021-02-02 12:05:00,121.57,121.64,121.48,121.5,7141.0,117.8308,117.8986,117.7436,117.7629,7141.0
2021-02-02 12:10:00,121.46,121.47,121.25,121.41,16583.0,117.7242,117.7339,117.5206,117.6757,16583.0
2021-02-02 12:15:00,121.37,121.49,121.21,121.46,8268.0,117.6369,117.7533,117.4819,117.7242,8268.0
2021-02-02 12:20:00,121.47,121.69,121.45,121.69,11188.0,117.7339,117.9471,117.7145,117.9471,11188.0
2021-02-02 12:25:00,121.69,121.72,121.48,121.53,23730.0,117.9471,117.9762,117.7436,117.792,23730.0
2021-02-02 12:30:00,121.56,121.61,121.45,121.53,14759.0,117.8211,117.8696,117.7145,117.792,14759.0
2021-02-02 12:35:00,121.54,121.92,121.53,121.91,6074.0,117.8017,118.17,117.792,118.1603,6074.0
2021-02-02 12:40:00,121.87,121.93,121.75,121.84,9193.0,118.1216,118.1797,118.0053,118.0925,9193.0
2021-02-02 12:45:00,121.86,121.88,121.73,121.84,5402.0,118.1119,118.1313,117.9859,118.0925,5402.0
2021-02-02 12:50:00,121.85,122.1,121.81,122.1,15248.0,118.1022,118.3445,118.0634,118.3445,15248.0
2021-02-02 12:55:00,122.1,122.17,122.01,122.15,12814.0,118.3445,118.4123,118.2573,118.393,12814.0
2021-02-02 13:00:00,122.12,122.35,122.11,122.3,117775.0,118.3639,118.5868,118.3542,118.5383,117775.0
2021-02-02 13:05:00,122.33,122.33,121.93,122.06,10394.0,118.5674,118.5674,118.1797,118.3057,10394.0
2021-02-02 13:10:00,122.04,122.13,121.94,122.03,18808.0,118.2863,118.3736,118.1894,118.2766,18808.0
2021-02-02 13:15:00,122.02,122.02,121.79,121.9,8190.0,118.267,118.267,118.044,118.1506,8190.0
2021-02-02 13:20:00,121.93,121.96,121.49,121.5,12440.0,118.1797,118.2088,117.7533,117.7629,12440.0
2021-02-02 13:25:00,121.54,121.86,121.53,121.86,7423.0,117.8017,118.1119,117.792,118.1119,7423.0
2021-02-02 13:30:00,121.85,122.0,121.84,121.98,8346.0,118.1022,118.2476,118.0925,118.2282,8346.0
2021-02-02 13:35:00,121.96,122.01,121.87,121.99,11844.0,118.2088,118.2573,118.1216,118.2379,11844.0
2021-02-02 13:40:00,122.0,122.21,121.94,122.17,20623.0,118.2476,118.4511,118.1894,118.4123,20623.0
2021-02-02 13:45:00,122.16,122.28,122.14,122.22,6665.0,118.4026,118.519,118.3833,118.4608,6665.0
2021-02-02 13:50:00,122.22,122.23,122.14,122.21,10547.0,118.4608,118.4705,118.3833,118.4511,10547.0
2021-02-02 13:55:00,122.21,122.35,122.2,122.28,17013.0,118.4511,118.5868,118.4414,118.519,17013.0
2021-02-02 14:00:00,122.26,122.34,122.17,122.21,9409.0,118.4996,118.5771,118.4123,118.4511,9409.0
2021-02-02 14:05:00,122.24,122.34,122.2,122.25,7754.0,118.4802,118.5771,118.4414,118.4899,7754.0
2021-02-02 14:10:00,122.22,122.32,122.2,122.32,4128.0,118.4608,118.5577,118.4414,118.5577,4128.0
2021-02-02 14:15:00,122.29,122.33,122.2,122.31,11145.0,118.5286,118.5674,118.4414,118.548,11145.0
2021-02-02 14:20:00,122.31,122.31,121.97,122.01,11108.0,118.548,118.548,118.2185,118.2573,11108.0
2021-02-02 14:25:00,122.02,122.02,121.78,121.92,15496.0,118.267,118.267,118.0343,118.17,15496.0
2021-02-02 14:30:00,121.91,122.0,121.88,122.0,9946.0,118.1603,118.2476,118.1313,118.2476,9946.0
2021-02-02 14:35:00,122.0,122.09,121.9,121.9,10942.0,118.2476,118.3348,118.1506,118.1506,10942.0
2021-02-02 14:40:00,121.95,122.15,121.89,122.09,12667.0,118.1991,118.393,118.1409,118.3348,12667.0
2021-02-02 14:45:00,122.09,122.3,122.05,122.24,11446.0,118.3348,118.5383,118.296,118.4802,11446.0
2021-02-02 14:50:00,122.23,122.31,122.05,122.1,10611.0,118.4705,118.548,118.296,118.3445,10611.0
2021-02-02 14:55:00,122.09,122.38,122.08,122.37,6696.0,118.3348,118.6159,118.3251,118.6062,6696.0
2021-02-02 15:00:00,122.31,122.56,122.31,122.38,13730.0,118.548,118.7903,118.548,118.6159,13730.0
2021-02-02 15:05:00,122.32,122.36,122.14,122.27,15737.0,118.5577,118.5965,118.3833,118.5093,15737.0
2021-02-02 15:10:00,122.25,122.25,122.02,122.02,11775.0,118.4899,118.4899,118.267,118.267,11775.0
2021-02-02 15:15:00,121.99,122.1,121.89,121.95,24596.0,118.2379,118.3445,118.1409,118.1991,24596.0
2021-02-02 15:20:00,121.94,121.99,121.79,121.84,13427.0,118.1894,118.2379,118.044,118.0925,13427.0
2021-02-02 15:25:00,121.83,121.92,121.75,121.84,10776.0,118.0828,118.17,118.0053,118.0925,10776.0
2021-02-02 15:30:00,121.84,122.01,121.79,121.94,17099.0,118.0925,118.2573,118.044,118.1894,17099.0
2021-02-02 15:35:00,121.98,122.01,121.89,122.01,25244.0,118.2282,118.2573,118.1409,118.2573,25244.0
2021-02-02 15:40:00,122.01,122.07,121.93,122.04,29237.0,118.2573,118.3154,118.1797,118.2863,29237.0
2021-02-02 15:45:00,122.03,122.37,122.03,122.3,45066.0,118.2766,118.6062,118.2766,118.5383,45066.0
2021-02-02 15:50:00,122.28,122.38,122.11,122.23,68426.0,118.519,118.6159,118.3542,118.4705,68426.0
2021-02-02 15:55:00,122.26,122.3,121.91,122.1,182460.0,118.4996,118.5383,118.1603,118.3445,182460.0
2021-02-03 09:30:00,121.97,124.32,121.75,123.95,101623.0,118.2185,120.4962,118.0053,120.1376,101623.0
2021-02-03 09:35:00,123.95,124.2,123.04,123.96,38514.0,120.1376,120.3799,119.2556,120.1473,38514.0
2021-02-03 09:40:00,124.0,124.2,123.21,123.64,28165.0,120.1861,120.3799,119.4203,119.8371,28165.0
2021-02-03 09:45:00,123.53,124.24,123.53,123.78,20297.0,119.7305,120.4187,119.7305,119.9728,20297.0
2021-02-03 09:50:00,123.7,124.44,123.7,123.84,29001.0,119.8953,120.6125,119.8953,120.031,29001.0
2021-02-03 09:55:00,123.84,124.0,123.68,123.93,16228.0,120.031,120.1861,119.8759,120.1182,16228.0
2021-02-03 10:00:00,123.89,123.97,123.31,123.65,7457.0,120.0794,120.157,119.5173,119.8468,7457.0
2021-02-03 10:05:00,123.58,123.92,123.41,123.85,23685.0,119.779,120.1085,119.6142,120.0407,23685.0
2021-02-03 10:10:00,123.95,124.02,123.53,123.78,18809.0,120.1376,120.2054,119.7305,119.9728,18809.0
2021-02-03 10:15:00,123.82,124.28,123.63,123.78,18152.0,120.0116,120.4574,119.8274,119.9728,18152.0
2021-02-03 10:20:00,123.84,123.91,123.6,123.76,15542.0,120.031,120.0988,119.7984,119.9534,15542.0
2021-02-03 10:25:00,123.73,123.88,123.41,123.42,20898.0,119.9244,120.0697,119.6142,119.6239,20898.0
2021-02-03 10:30:00,123.52,123.76,123.35,123.68,9213.0,119.7208,119.9534,119.556,119.8759,9213.0
2021-02-03 10:35:00,123.7,123.77,123.39,123.54,17669.0,119.8953,119.9631,119.5948,119.7402,17669.0
2021-02-03 10:40:00,123.5,123.73,123.46,123.62,5748.0,119.7014,119.9244,119.6627,119.8177,5748.0
2021-02-03 10:45:00,123.62,123.8,123.56,123.71,9589.0,119.8177,119.9922,119.7596,119.905,9589.0
2021-02-03 10:50:00,123.7,123.93,123.6,123.73,7748.0,119.8953,120.1182,119.7984,119.9244,7748.0
2021-02-03 10:55:00,123.71,123.84,123.52,123.54,17547.0,119.905,120.031,119.7208,119.7402,17547.0
2021-02-03 11:00:00,123.66,123.69,123.29,123.35,5085.0,119.8565,119.8856,119.4979,119.556,5085.0
2021-02-03 11:05:00,123.35,123.64,123.21,123.42,9634.0,119.556,119.8371,119.4203,119.6239,9634.0
2021-02-03 11:10:00,123.35,123.71,123.35,123.61,10308.0,119.556,119.905,119.556,119.808,10308.0
2021-02-03 11:15:00,123.67,123.67,123.28,123.46,18178.0,119.8662,119.8662,119.4882,119.6627,18178.0
2021-02-03 11:20:00,123.5,123.69,123.43,123.55,11664.0,119.7014,119.8856,119.6336,119.7499,11664.0
2021-02-03 11:25:00,123.52,123.52,123.29,123.3,6244.0,119.7208,119.7208,119.4979,119.5076,6244.0
2021-02-03 11:30:00,123.31,123.33,123.12,123.32,5354.0,119.5173,119.5367,119.3331,119.527,5354.0
2021-02-03 11:35:00,123.28,123.33,123.2,123.24,7968.0,119.4882,119.5367,119.4107,119.4494,7968.0
2021-02-03 11:40:00,123.24,123.65,123.2,123.65,20609.0,119.4494,119.8468,119.4107,119.8468,20609.0
2021-02-03 11:45:00,123.71,124.02,123.61,124.02,30656.0,119.905,120.2054,119.808,120.2054,30656.0
2021-02-03 11:50:00,124.07,124.2,123.93,124.14,12066.0,120.2539,120.3799,120.1182,120.3217,12066.0
2021-02-03 11:55:00,124.12,124.51,124.06,124.5,31728.0,120.3024,120.6804,120.2442,120.6707,31728.0
2021-02-03 12:00:00,124.48,124.57,124.24,124.57,39746.0,120.6513,120.7385,120.4187,120.7385,39746.0
2021-02-03 12:05:00,124.51,124.61,124.4,124.61,25821.0,120.6804,120.7773,120.5737,120.7773,25821.0
2021-02-03 12:10:00,124.56,124.68,124.49,124.51,21461.0,120.7288,120.8451,120.661,120.6804,21461.0
2021-02-03 12:15:00,124.56,124.68,124.39,124.63,14872.0,120.7288,120.8451,120.5641,120.7967,14872.0
2021-02-03 12:20:00,124.59,124.77,124.58,124.74,20287.0,120.7579,120.9324,120.7482,120.9033,20287.0
2021-02-03 12:25:00,124.71,124.74,124.3,124.3,14106.0,120.8742,120.9033,120.4768,120.4768,14106.0
2021-02-03 12:30:00,124.33,124.33,123.75,123.85,11136.0,120.5059,120.5059,119.9437,120.0407,11136.0
2021-02-03 12:35:00,123.91,123.96,123.81,123.96,5533.0,120.0988,120.1473,120.0019,120.1473,5533.0
2021-02-03 12:40:00,123.96,124.13,123.96,124.07,11814.0,120.1473,120.3121,120.1473,120.2539,11814.0
2021-02-03 12:45:00,124.09,124.35,124.09,124.26,11537.0,120.2733,120.5253,120.2733,120.4381,11537.0
2021-02-03 12:50:00,124.26,124.31,124.02,124.02,7879.0,120.4381,120.4865,120.2054,120.2054,7879.0
2021-02-03 12:55:00,124.05,124.13,123.87,123.96,10669.0,120.2345,120.3121,120.06,120.1473,10669.0
2021-02-03 13:00:00,123.99,124.19,123.93,124.16,7822.0,120.1764,120.3702,120.1182,120.3411,7822.0
2021-02-03 13:05:00,124.17,124.17,123.75,123.77,6638.0,120.3508,120.3508,119.9437,119.9631,6638.0
2021-02-03 13:10:00,123.78,123.93,123.78,123.87,4838.0,119.9728,120.1182,119.9728,120.06,4838.0
2021-02-03 13:15:00,123.91,123.91,123.8,123.8,2601.0,120.0988,120.0988,119.9922,119.9922,2601.0
2021-02-03 13:20:00,123.8,123.8,123.56,123.63,11169.0,119.9922,119.9922,119.7596,119.8274,11169.0
2021-02-03 13:25:00,123.66,123.95,123.65,123.95,5946.0,119.8565,120.1376,119.8468,120.1376,5946.0
2021-02-03 13:30:00,123.97,124.0,123.85,123.85,7616.0,120.157,120.1861,120.0407,120.0407,7616.0
2021-02-03 13:35:00,123.83,123.89,123.74,123.81,5247.0,120.0213,120.0794,119.934,120.0019,5247.0
2021-02-03 13:40:00,123.84,124.05,123.78,123.99,9493.0,120.031,120.2345,119.9728,120.1764,9493.0
2021-02-03 13:45:00,123.98,124.02,123.87,123.9,15994.0,120.1667,120.2054,120.06,120.0891,15994.0
2021-02-03 13:50:00,123.94,123.94,123.75,123.77,8675.0,120.1279,120.1279,119.9437,119.9631,8675.0
2021-02-03 13:55:00,123.77,123.77,123.45,123.68,23015.0,119.9631,119.9631,119.653,119.8759,23015.0
2021-02-03 14:00:00,123.69,123.79,123.6,123.7,4590.0,119.8856,119.9825,119.7984,119.8953,4590.0
2021-02-03 14:05:00,123.71,123.84,123.61,123.81,10616.0,119.905,120.031,119.808,120.0019,10616.0
2021-02-03 14:10:00,123.83,123.98,123.77,123.79,12367.0,120.0213,120.1667,119.9631,119.9825,12367.0
2021-02-03 14:15:00,123.82,123.82,123.53,123.68,25180.0,120.0116,120.0116,119.7305,119.8759,25180.0
2021-02-03 14:20:00,123.68,123.92,123.65,123.9,6113.0,119.8759,120.1085,119.8468,120.0891,6113.0
2021-02-03 14:25:00,123.91,124.02,123.87,123.92,8021.0,120.0988,120.2054,120.06,120.1085,8021.0
2021-02-03 14:30:00,123.93,123.93,123.77,123.92,10694.0,120.1182,120.1182,119.9631,120.1085,10694.0
2021-02-03 14:35:00,123.98,124.05,123.84,123.9,9527.0,120.1667,120.2345,120.031,120.0891,9527.0
2021-02-03 14:40:00,123.9,123.91,123.8,123.9,7749.0,120.0891,120.0988,119.9922,120.0891,7749.0
2021-02-03 14:45:00,123.86,123.95,123.63,123.68,6927.0,120.0504,120.1376,119.8274,119.8759,6927.0
2021-02-03 14:50:00,123.65,123.85,123.62,123.79,16910.0,119.8468,120.0407,119.8177,119.9825,16910.0
2021-02-03 14:55:00,123.79,124.05,123.71,123.97,13687.0,119.9825,120.2345,119.905,120.157,13687.0
2021-02-03 15:00:00,123.94,123.97,123.77,123.79,41376.0,120.1279,120.157,119.9631,119.9825,41376.0
2021-02-03 15:05:00,123.75,123.77,123.58,123.66,17486.0,119.9437,119.9631,119.779,119.8565,17486.0
2021-02-03 15:10:00,123.64,123.64,123.3,123.51,21482.0,119.8371,119.8371,119.5076,119.7111,21482.0
2021-02-03 15:15:00,123.52,123.73,123.47,123.5,81422.0,119.7208,119.9244,119.6724,119.7014,81422.0
2021-02-03 15:20:00,123.47,123.56,123.16,123.27,44698.0,119.6724,119.7596,119.3719,119.4785,44698.0
2021-02-03 15:25:00,123.29,123.45,123.15,123.23,12322.0,119.4979,119.653,119.3622,119.4397,12322.0
2021-02-03 15:30:00,123.23,123.55,123.19,123.55,19760.0,119.4397,119.7499,119.401,119.7499,19760.0
2021-02-03 15:35:00,123.58,123.67,123.37,123.44,20328.0,119.779,119.8662,119.5754,119.6433,20328.0
2021-02-03 15:40:00,123.44,123.57,123.21,123.26,19942.0,119.6433,119.7693,119.4203,119.4688,19942.0
2021-02-03 15:45:00,123.27,123.38,123.18,123.28,18352.0,119.4785,119.5851,119.3913,119.4882,18352.0
2021-02-03 15:50:00,123.21,123.45,123.16,123.4,42099.0,119.4203,119.653,119.3719,119.6045,42099.0
2021-02-03 15:55:00,123.41,123.47,123.28,123.33,57768.0,119.6142,119.6724,119.4882,119.5367,57768.0
2021-02-04 09:30:00,123.88,124.56,123.79,123.87,74543.0,120.0697,120.7288,119.9825,120.06,74543.0
2021-02-04 09:35:00,123.83,124.42,123.38,123.38,55345.0,120.0213,120.5931,119.5851,119.5851,55345.0
2021-02-04 09:40:00,123.42,124.04,123.31,123.61,86487.0,119.6239,120.2248,119.5173,119.808,86487.0
2021-02-04 09:45:00,123.61,124.41,123.6,124.31,34762.0,119.808,120.5834,119.7984,120.4865,34762.0
2021-02-04 09:50:00,124.15,124.79,123.9,124.78,40025.0,120.3314,120.9518,120.0891,120.9421,40025.0
2021-02-04 09:55:00,124.79,125.78,124.79,125.78,71465.0,120.9518,121.9113,120.9518,121.9113,71465.0
2021-02-04 10:00:00,125.67,125.85,125.13,125.16,54684.0,121.8047,121.9791,121.2813,121.3104,54684.0
2021-02-04 10:05:00,125.24,125.6,125.19,125.42,28808.0,121.3879,121.7368,121.3394,121.5624,28808.0
2021-02-04 10:10:00,125.34,125.61,125.19,125.3,24677.0,121.4848,121.7465,121.3394,121.4461,24677.0
2021-02-04 10:15:00,125.26,125.52,125.2,125.36,11654.0,121.4073,121.6593,121.3491,121.5042,11654.0
2021-02-04 10:20:00,125.31,125.31,124.84,124.87,11960.0,121.4558,121.4558,121.0002,121.0293,11960.0
2021-02-04 10:25:00,124.8,124.82,124.39,124.56,14039.0,120.9614,120.9808,120.5641,120.7288,14039.0
2021-02-04 10:30:00,124.55,124.75,124.48,124.63,14227.0,120.7191,120.913,120.6513,120.7967,14227.0
2021-02-04 10:35:00,124.63,124.99,124.63,124.88,16256.0,120.7967,121.1456,120.7967,121.039,16256.0
2021-02-04 10:40:00,124.86,124.93,124.5,124.55,5687.0,121.0196,121.0874,120.6707,120.7191,5687.0
2021-02-04 10:45:00,124.61,124.65,124.44,124.58,11812.0,120.7773,120.8161,120.6125,120.7482,11812.0
2021-02-04 10:50:00,124.51,124.55,124.29,124.35,15940.0,120.6804,120.7191,120.4671,120.5253,15940.0
2021-02-04 10:55:00,124.4,124.98,124.39,124.94,13714.0,120.5737,121.1359,120.5641,121.0971,13714.0
2021-02-04 11:00:00,124.88,124.98,124.69,124.79,6811.0,121.039,121.1359,120.8548,120.9518,6811.0
2021-02-04 11:05:00,124.85,124.91,124.68,124.73,4770.0,121.0099,121.0681,120.8451,120.8936,4770.0
2021-02-04 11:10:00,124.73,124.81,124.39,124.49,11586.0,120.8936,120.9711,120.5641,120.661,11586.0
2021-02-04 11:15:00,124.49,124.51,124.22,124.24,15409.0,120.661,120.6804,120.3993,120.4187,15409.0
2021-02-04 11:20:00,124.27,124.42,124.27,124.4,8574.0,120.4477,120.5931,120.4477,120.5737,8574.0
2021-02-04 11:25:00,124.4,124.4,124.23,124.34,10519.0,120.5737,120.5737,120.409,120.5156,10519.0
2021-02-04 11:30:00,124.35,124.4,124.15,124.29,21193.0,120.5253,120.5737,120.3314,120.4671,21193.0
2021-02-04 11:35:00,124.26,124.62,124.23,124.51,10446.0,120.4381,120.787,120.409,120.6804,10446.0
2021-02-04 11:40:00,124.47,124.58,124.46,124.48,9968.0,120.6416,120.7482,120.6319,120.6513,9968.0
2021-02-04 11:45:00,124.5,124.66,124.44,124.66,6298.0,120.6707,120.8258,120.6125,120.8258,6298.0
2021-02-04 11:50:00,124.61,124.66,124.18,124.33,12058.0,120.7773,120.8258,120.3605,120.5059,12058.0
2021-02-04 11:55:00,124.33,124.37,124.24,124.3,10518.0,120.5059,120.5447,120.4187,120.4768,10518.0
2021-02-04 12:00:00,124.26,124.49,124.23,124.43,9444.0,120.4381,120.661,120.409,120.6028,9444.0
2021-02-04 12:05:00,124.42,124.72,124.36,124.68,11111.0,120.5931,120.8839,120.535,120.8451,11111.0
2021-02-04 12:10:00,124.71,124.79,124.61,124.71,11188.0,120.8742,120.9518,120.7773,120.8742,11188.0
2021-02-04 12:15:00,124.7,124.74,124.51,124.54,11536.0,120.8645,120.9033,120.6804,120.7094,11536.0
2021-02-04 12:20:00,124.53,124.53,124.32,124.39,10262.0,120.6997,120.6997,120.4962,120.5641,10262.0
2021-02-04 12:25:00,124.39,124.57,124.34,124.53,7840.0,120.5641,120.7385,120.5156,120.6997,7840.0
2021-02-04 12:30:00,124.5,124.54,124.41,124.49,6333.0,120.6707,120.7094,120.5834,120.661,6333.0
2021-02-04 12:35:00,124.45,124.71,124.45,124.61,9061.0,120.6222,120.8742,120.6222,120.7773,9061.0
2021-02-04 12:40:00,124.61,124.72,124.55,124.62,10144.0,120.7773,120.8839,120.7191,120.787,10144.0
2021-02-04 12:45:00,124.6,124.72,124.51,124.69,4971.0,120.7676,120.8839,120.6804,120.8548,4971.0
2021-02-04 12:50:00,124.67,124.7,124.47,124.5,5996.0,120.8354,120.8645,120.6416,120.6707,5996.0
2021-02-04 12:55:00,124.49,124.49,124.34,124.34,7174.0,120.661,120.661,120.5156,120.5156,7174.0
2021-02-04 13:00:00,124.39,124.44,124.31,124.39,5777.0,120.5641,120.6125,120.4865,120.5641,5777.0
2021-02-04 13:05:00,124.36,124.55,124.36,124.53,7238.0,120.535,120.7191,120.535,120.6997,7238.0
2021-02-04 13:10:00,124.5,124.68,124.45,124.56,6233.0,120.6707,120.8451,120.6222,120.7288,6233.0
2021-02-04 13:15:00,124.58,124.65,124.51,124.6,6800.0,120.7482,120.8161,120.6804,120.7676,6800.0
2021-02-04 13:20:00,124.62,124.67,124.48,124.57,8464.0,120.787,120.8354,120.6513,120.7385,8464.0
2021-02-04 13:25:00,124.54,124.57,124.41,124.46,6572.0,120.7094,120.7385,120.5834,120.6319,6572.0
2021-02-04 13:30:00,124.42,124.51,124.4,124.51,1354.0,120.5931,120.6804,120.5737,120.6804,1354.0
2021-02-04 13:35:00,124.55,124.91,124.52,124.85,13380.0,120.7191,121.0681,120.6901,121.0099,13380.0
2021-02-04 13:40:00,124.81,124.82,124.6,124.62,14813.0,120.9711,120.9808,120.7676,120.787,14813.0
2021-02-04 13:45:00,124.65,124.73,124.57,124.73,7812.0,120.8161,120.8936,120.7385,120.8936,7812.0
2021-02-04 13:50:00,124.66,124.71,124.58,124.61,3899.0,120.8258,120.8742,120.7482,120.7773,3899.0
2021-02-04 13:55:00,124.6,124.74,124.6,124.68,8674.0,120.7676,120.9033,120.7676,120.8451,8674.0
2021-02-04 14:00:00,124.69,124.91,124.68,124.84,6078.0,120.8548,121.0681,120.8451,121.0002,6078.0
2021-02-04 14:05:00,124.9,125.34,124.79,125.34,22227.0,121.0584,121.4848,120.9518,121.4848,22227.0
2021-02-04 14:10:00,125.34,125.37,125.21,125.37,10082.0,121.4848,121.5139,121.3588,121.5139,10082.0
2021-02-04 14:15:00,125.34,125.6,125.31,125.58,11289.0,121.4848,121.7368,121.4558,121.7175,11289.0
2021-02-04 14:20:00,125.55,125.67,125.52,125.67,9460.0,121.6884,121.8047,121.6593,121.8047,9460.0
2021-02-04 14:25:00,125.7,125.7,125.57,125.6,7344.0,121.8338,121.8338,121.7078,121.7368,7344.0
2021-02-04 14:30:00,125.65,125.74,125.62,125.69,15164.0,121.7853,121.8725,121.7562,121.8241,15164.0
2021-02-04 14:35:00,125.71,125.71,125.44,125.52,13297.0,121.8435,121.8435,121.5818,121.6593,13297.0
2021-02-04 14:40:00,125.51,125.64,125.42,125.47,13403.0,121.6496,121.7756,121.5624,121.6108,13403.0
2021-02-04 14:45:00,125.44,125.49,125.31,125.42,5593.0,121.5818,121.6302,121.4558,121.5624,5593.0
2021-02-04 14:50:00,125.44,125.49,125.33,125.38,7204.0,121.5818,121.6302,121.4751,121.5236,7204.0
2021-02-04 14:55:00,125.37,125.51,125.35,125.37,11382.0,121.5139,121.6496,121.4945,121.5139,11382.0
2021-02-04 15:00:00,125.37,125.38,125.18,125.23,9934.0,121.5139,121.5236,121.3298,121.3782,9934.0
2021-02-04 15:05:00,125.19,125.21,125.1,125.2,8458.0,121.3394,121.3588,121.2522,121.3491,8458.0
2021-02-04 15:10:00,125.18,125.38,125.18,125.38,6653.0,121.3298,121.5236,121.3298,121.5236,6653.0
2021-02-04 15:15:00,125.36,125.37,125.06,125.12,8276.0,121.5042,121.5139,121.2134,121.2716,8276.0
2021-02-04 15:20:00,125.11,125.11,124.95,125.0,5986.0,121.2619,121.2619,121.1068,121.1553,5986.0
2021-02-04 15:25:00,125.04,125.48,125.03,125.48,17234.0,121.1941,121.6205,121.1844,121.6205,17234.0
2021-02-04 15:30:00,125.47,125.65,125.32,125.32,22403.0,121.6108,121.7853,121.4655,121.4655,22403.0
2021-02-04 15:35:00,125.29,125.36,125.12,125.27,10091.0,121.4364,121.5042,121.2716,121.417,10091.0
2021-02-04 15:40:00,125.26,125.3,125.11,125.16,12954.0,121.4073,121.4461,121.2619,121.3104,12954.0
2021-02-04 15:45:00,125.13,125.25,124.96,124.96,15746.0,121.2813,121.3976,121.1165,121.1165,15746.0
2021-02-04 15:50:00,125.01,125.22,124.94,125.19,32256.0,121.165,121.3685,121.0971,121.3394,32256.0
2021-02-04 15:55:00,125.22,125.5,125.22,125.47,53542.0,121.3685,121.6399,121.3685,121.6108,53542.0
2021-02-05 09:30:00,126.95,128.37,126.95,128.2,67386.0,123.0453,124.4216,123.0453,124.2569,67386.0
2021-02-05 09:35:00,128.07,128.41,127.89,127.89,32701.0,124.1309,124.4604,123.9564,123.9564,32701.0
2021-02-05 09:40:00,127.94,128.22,127.52,128.06,16857.0,124.0049,124.2763,123.5978,124.1212,16857.0
2021-02-05 09:45:00,128.08,128.8,127.97,128.62,48917.0,124.1406,124.8384,124.0339,124.664,48917.0
2021-02-05 09:50:00,128.52,128.68,127.69,127.87,14001.0,124.567,124.7221,123.7626,123.937,14001.0
2021-02-05 09:55:00,127.99,128.0,127.55,127.92,12306.0,124.0533,124.063,123.6269,123.9855,12306.0
2021-02-05 10:00:00,127.99,128.13,127.6,128.04,12336.0,124.0533,124.189,123.6753,124.1018,12336.0
2021-02-05 10:05:00,128.0,128.04,127.67,127.72,10773.0,124.063,124.1018,123.7432,123.7916,10773.0
2021-02-05 10:10:00,127.77,127.86,127.31,127.36,8192.0,123.8401,123.9273,123.3942,123.4427,8192.0
2021-02-05 10:15:00,127.4,127.79,127.38,127.47,14576.0,123.4815,123.8595,123.4621,123.5493,14576.0
2021-02-05 10:20:00,127.36,128.09,127.25,128.08,29140.0,123.4427,124.1503,123.3361,124.1406,29140.0
2021-02-05 10:25:00,128.13,128.17,127.97,127.97,16040.0,124.189,124.2278,124.0339,124.0339,16040.0
2021-02-05 10:30:00,127.94,128.2,127.91,128.19,16852.0,124.0049,124.2569,123.9758,124.2472,16852.0
2021-02-05 10:35:00,128.2,128.45,128.07,128.45,16936.0,124.2569,124.4992,124.1309,124.4992,16936.0
2021-02-05 10:40:00,128.38,128.39,128.14,128.21,22318.0,124.4313,124.441,124.1987,124.2666,22318.0
2021-02-05 10:45:00,128.25,128.73,128.16,128.72,11009.0,124.3053,124.7706,124.2181,124.7609,11009.0
2021-02-05 10:50:00,128.73,128.87,128.51,128.69,19980.0,124.7706,124.9063,124.5573,124.7318,19980.0
2021-02-05 10:55:00,128.65,128.86,128.17,128.27,11721.0,124.693,124.8966,124.2278,124.3247,11721.0
2021-02-05 11:00:00,128.27,128.42,128.08,128.11,6023.0,124.3247,124.4701,124.1406,124.1696,6023.0
2021-02-05 11:05:00,128.14,128.17,127.98,128.0,17580.0,124.1987,124.2278,124.0436,124.063,17580.0
2021-02-05 11:10:00,128.0,128.16,127.85,128.06,25579.0,124.063,124.2181,123.9176,124.1212,25579.0
2021-02-05 11:15:00,128.06,128.16,127.91,127.95,12102.0,124.1212,124.2181,123.9758,124.0146,12102.0
2021-02-05 11:20:00,127.91,127.93,127.55,127.91,18095.0,123.9758,123.9952,123.6269,123.9758,18095.0
2021-02-05 11:25:00,127.9,127.9,127.54,127.54,7361.0,123.9661,123.9661,123.6172,123.6172,7361.0
2021-02-05 11:30:00,127.54,127.96,127.52,127.9,15249.0,123.6172,124.0243,123.5978,123.9661,15249.0
2021-02-05 11:35:00,127.85,127.99,127.8,127.92,10864.0,123.9176,124.0533,123.8692,123.9855,10864.0
2021-02-05 11:40:00,127.94,128.0,127.79,127.79,9339.0,124.0049,124.063,123.8595,123.8595,9339.0
2021-02-05 11:45:00,127.85,127.95,127.78,127.85,8712.0,123.9176,124.0146,123.8498,123.9176,8712.0
2021-02-05 11:50:00,127.86,127.95,127.82,127.86,6555.0,123.9273,124.0146,123.8886,123.9273,6555.0
2021-02-05 11:55:00,127.91,128.03,127.82,127.85,5464.0,123.9758,124.0921,123.8886,123.9176,5464.0
2021-02-05 12:00:00,127.81,128.0,127.7,128.0,7516.0,123.8789,124.063,123.7722,124.063,7516.0
2021-02-05 12:05:00,128.04,128.07,127.83,127.85,7491.0,124.1018,124.1309,123.8982,123.9176,7491.0
2021-02-05 12:10:00,127.82,127.85,127.75,127.85,4555.0,123.8886,123.9176,123.8207,123.9176,4555.0
2021-02-05 12:15:00,127.86,128.49,127.82,128.38,73211.0,123.9273,124.5379,123.8886,124.4313,73211.0
2021-02-05 12:20:00,128.37,128.59,128.13,128.41,102629.0,124.4216,124.6349,124.189,124.4604,102629.0
2021-02-05 12:25:00,128.42,128.64,128.31,128.5,57877.0,124.4701,124.6833,124.3635,124.5476,57877.0
2021-02-05 12:30:00,128.56,128.58,128.4,128.44,9154.0,124.6058,124.6252,124.4507,124.4895,9154.0
2021-02-05 12:35:00,128.41,128.75,128.4,128.71,10743.0,124.4604,124.79,124.4507,124.7512,10743.0
2021-02-05 12:40:00,128.69,128.88,128.65,128.79,20992.0,124.7318,124.916,124.693,124.8287,20992.0
2021-02-05 12:45:00,128.79,128.89,128.53,128.66,9577.0,124.8287,124.9256,124.5767,124.7027,9577.0
2021-02-05 12:50:00,128.7,128.73,128.57,128.57,5251.0,124.7415,124.7706,124.6155,124.6155,5251.0
2021-02-05 12:55:00,128.59,128.67,128.45,128.61,7362.0,124.6349,124.7124,124.4992,124.6543,7362.0
2021-02-05 13:00:00,128.63,128.63,128.42,128.47,6184.0,124.6736,124.6736,124.4701,124.5186,6184.0
2021-02-05 13:05:00,128.43,128.47,128.39,128.39,1727.0,124.4798,124.5186,124.441,124.441,1727.0
2021-02-05 13:10:00,128.46,128.6,128.4,128.55,6504.0,124.5089,124.6446,124.4507,124.5961,6504.0
2021-02-05 13:15:00,128.55,128.65,128.51,128.64,15661.0,124.5961,124.693,124.5573,124.6833,15661.0
2021-02-05 13:20:00,128.62,128.62,128.19,128.34,9207.0,124.664,124.664,124.2472,124.3926,9207.0
2021-02-05 13:25:00,128.37,128.58,128.33,128.58,38466.0,124.4216,124.6252,124.3829,124.6252,38466.0
2021-02-05 13:30:00,128.57,128.65,128.35,128.59,11461.0,124.6155,124.693,124.4023,124.6349,11461.0
2021-02-05 13:35:00,128.56,128.57,128.42,128.55,14851.0,124.6058,124.6155,124.4701,124.5961,14851.0
2021-02-05 13:40:00,128.56,128.58,128.43,128.5,5141.0,124.6058,124.6252,124.4798,124.5476,5141.0
2021-02-05 13:45:00,128.49,128.6,128.39,128.49,6047.0,124.5379,124.6446,124.441,124.5379,6047.0
2021-02-05 13:50:00,128.44,128.5,128.41,128.41,3300.0,124.4895,124.5476,124.4604,124.4604,3300.0
2021-02-05 13:55:00,128.4,128.47,128.35,128.41,6300.0,124.4507,124.5186,124.4023,124.4604,6300.0
2021-02-05 14:00:00,128.39,128.48,128.26,128.46,12017.0,124.441,124.5283,124.315,124.5089,12017.0
2021-02-05 14:05:00,128.48,128.7,128.44,128.65,11740.0,124.5283,124.7415,124.4895,124.693,11740.0
2021-02-05 14:10:00,128.69,128.69,128.6,128.65,4399.0,124.7318,124.7318,124.6446,124.693,4399.0
2021-02-05 14:15:00,128.67,128.88,128.62,128.88,14619.0,124.7124,124.916,124.664,124.916,14619.0
2021-02-05 14:20:00,128.89,129.18,128.85,129.15,19953.0,124.9256,125.2067,124.8869,125.1776,19953.0
2021-02-05 14:25:00,129.2,129.33,129.11,129.16,10146.0,125.2261,125.3521,125.1389,125.1873,10146.0
2021-02-05 14:30:00,129.15,129.19,129.0,129.12,12403.0,125.1776,125.2164,125.0323,125.1486,12403.0
2021-02-05 14:35:00,129.13,129.27,129.05,129.15,9520.0,125.1583,125.294,125.0807,125.1776,9520.0
2021-02-05 14:40:00,129.17,129.17,128.89,129.09,12364.0,125.197,125.197,124.9256,125.1195,12364.0
2021-02-05 14:45:00,129.08,129.21,128.92,129.1,16094.0,125.1098,125.2358,124.9547,125.1292,16094.0
2021-02-05 14:50:00,129.08,129.14,128.81,128.92,32686.0,125.1098,125.168,124.8481,124.9547,32686.0
2021-02-05 14:55:00,128.94,129.23,128.94,129.02,15259.0,124.9741,125.2552,124.9741,125.0516,15259.0
2021-02-05 15:00:00,129.02,129.03,128.53,128.56,27542.0,125.0516,125.0613,124.5767,124.6058,27542.0
2021-02-05 15:05:00,128.56,128.68,128.49,128.58,6647.0,124.6058,124.7221,124.5379,124.6252,6647.0
2021-02-05 15:10:00,128.55,128.6,128.45,128.53,11019.0,124.5961,124.6446,124.4992,124.5767,11019.0
2021-02-05 15:15:00,128.57,128.71,128.4,128.46,9712.0,124.6155,124.7512,124.4507,124.5089,9712.0
2021-02-05 15:20:00,128.46,128.72,128.46,128.69,18804.0,124.5089,124.7609,124.5089,124.7318,18804.0
2021-02-05 15:25:00,128.7,128.79,128.5,128.65,19276.0,124.7415,124.8287,124.5476,124.693,19276.0
2021-02-05 15:30:00,128.62,129.1,128.61,129.02,24255.0,124.664,125.1292,124.6543,125.0516,24255.0
2021-02-05 15:35:00,129.08,129.12,128.76,128.89,28455.0,125.1098,125.1486,124.7996,124.9256,28455.0
2021-02-05 15:40:00,128.85,129.06,128.7,128.91,38742.0,124.8869,125.0904,124.7415,124.945,38742.0
2021-02-05 15:45:00,128.92,129.16,128.85,129.05,43406.0,124.9547,125.1873,124.8869,125.0807,43406.0
2021-02-05 15:50:00,129.02,129.22,128.85,129.22,98833.0,125.0516,125.2455,124.8869,125.2455,98833.0
2021-02-05 15:55:00,129.23,129.52,129.16,129.5,165574.0,125.2552,125.5363,125.1873,125.5169,165574.0
2021-02-08 09:30:00,130.15,130.82,129.32,129.32,70753.0,126.1469,126.7963,125.3424,125.3424,70753.0
2021-02-08 09:35:00,129.38,129.73,129.09,129.09,21801.0,125.4006,125.7398,125.1195,125.1195,21801.0
2021-02-08 09:40:00,129.23,129.36,128.8,128.98,27145.0,125.2552,125.3812,124.8384,125.0129,27145.0
2021-02-08 09:45:00,128.97,129.74,128.94,129.74,32281.0,125.0032,125.7495,124.9741,125.7495,32281.0
2021-02-08 09:50:00,129.63,129.67,129.27,129.34,11582.0,125.6429,125.6817,125.294,125.3618,11582.0
2021-02-08 09:55:00,129.37,129.44,129.0,129.04,27375.0,125.3909,125.4587,125.0323,125.071,27375.0
2021-02-08 10:00:00,129.1,129.48,128.99,129.14,21434.0,125.1292,125.4975,125.0226,125.168,21434.0
2021-02-08 10:05:00,129.08,129.2,128.85,128.9,21246.0,125.1098,125.2261,124.8869,124.9353,21246.0
2021-02-08 10:10:00,128.9,128.9,128.49,128.75,15035.0,124.9353,124.9353,124.5379,124.79,15035.0
2021-02-08 10:15:00,128.72,128.83,128.54,128.83,10886.0,124.7609,124.8675,124.5864,124.8675,10886.0
2021-02-08 10:20:00,128.83,129.07,128.71,128.89,6847.0,124.8675,125.1001,124.7512,124.9256,6847.0
2021-02-08 10:25:00,128.85,129.0,128.61,128.78,21638.0,124.8869,125.0323,124.6543,124.819,21638.0
2021-02-08 10:30:00,128.77,129.04,128.63,128.89,26446.0,124.8093,125.071,124.6736,124.9256,26446.0
2021-02-08 10:35:00,128.86,128.88,128.3,128.35,8327.0,124.8966,124.916,124.3538,124.4023,8327.0
2021-02-08 10:40:00,128.39,128.46,128.11,128.27,12084.0,124.441,124.5089,124.1696,124.3247,12084.0
2021-02-08 10:45:00,128.25,128.31,128.09,128.09,11776.0,124.3053,124.3635,124.1503,124.1503,11776.0
2021-02-08 10:50:00,128.11,128.17,127.88,127.97,21985.0,124.1696,124.2278,123.9467,124.0339,21985.0
2021-02-08 10:55:00,127.92,127.93,127.6,127.89,23015.0,123.9855,123.9952,123.6753,123.9564,23015.0
2021-02-08 11:00:00,127.83,127.98,127.7,127.78,27779.0,123.8982,124.0436,123.7722,123.8498,27779.0
2021-02-08 11:05:00,127.74,127.84,127.56,127.57,9636.0,123.811,123.9079,123.6366,123.6462,9636.0
2021-02-08 11:10:00,127.64,127.77,127.46,127.52,13805.0,123.7141,123.8401,123.5396,123.5978,13805.0
2021-02-08 11:15:00,127.46,127.52,126.96,127.09,40153.0,123.5396,123.5978,123.055,123.181,40153.0
2021-02-08 11:20:00,127.14,127.43,127.14,127.42,15536.0,123.2295,123.5106,123.2295,123.5009,15536.0
2021-02-08 11:25:00,127.46,127.51,127.3,127.31,11339.0,123.5396,123.5881,123.3846,123.3942,11339.0
2021-02-08 11:30:00,127.36,127.46,127.12,127.19,15379.0,123.4427,123.5396,123.2101,123.2779,15379.0
2021-02-08 11:35:00,127.12,127.15,126.91,126.93,26344.0,123.2101,123.2392,123.0065,123.0259,26344.0
2021-02-08 11:40:00,126.94,126.96,126.7,126.81,19105.0,123.0356,123.055,122.803,122.9096,19105.0
2021-02-08 11:45:00,126.84,127.08,126.83,127.0,14710.0,122.9387,123.1713,122.929,123.0938,14710.0
2021-02-08 11:50:00,127.01,127.27,127.0,127.25,27832.0,123.1035,123.3555,123.0938,123.3361,27832.0
2021-02-08 11:55:00,127.26,127.29,127.07,127.26,19305.0,123.3458,123.3749,123.1616,123.3458,19305.0
2021-02-08 12:00:00,127.27,127.4,127.13,127.14,12346.0,123.3555,123.4815,123.2198,123.2295,12346.0
2021-02-08 12:05:00,127.15,127.31,127.04,127.22,8562.0,123.2392,123.3942,123.1325,123.307,8562.0
2021-02-08 12:10:00,127.24,127.47,127.19,127.4,20836.0,123.3264,123.5493,123.2779,123.4815,20836.0
2021-02-08 12:15:00,127.41,127.94,127.4,127.91,23891.0,123.4912,124.0049,123.4815,123.9758,23891.0
2021-02-08 12:20:00,127.92,128.2,127.85,127.86,43482.0,123.9855,124.2569,123.9176,123.9273,43482.0
2021-02-08 12:25:00,127.85,128.19,127.83,128.13,14311.0,123.9176,124.2472,123.8982,124.189,14311.0
2021-02-08 12:30:00,128.25,128.36,128.16,128.25,13946.0,124.3053,124.4119,124.2181,124.3053,13946.0
2021-02-08 12:35:00,128.28,128.4,128.18,128.31,8517.0,124.3344,124.4507,124.2375,124.3635,8517.0
2021-02-08 12:40:00,128.25,128.4,128.14,128.29,8104.0,124.3053,124.4507,124.1987,124.3441,8104.0
2021-02-08 12:45:00,128.3,128.34,128.08,128.32,11578.0,124.3538,124.3926,124.1406,124.3732,11578.0
2021-02-08 12:50:00,128.34,128.4,128.32,128.39,15143.0,124.3926,124.4507,124.3732,124.441,15143.0
2021-02-08 12:55:00,128.34,128.41,128.31,128.41,7627.0,124.3926,124.4604,124.3635,124.4604,7627.0
2021-02-08 13:00:00,128.4,128.42,128.1,128.1,8082.0,124.4507,124.4701,124.1599,124.1599,8082.0
2021-02-08 13:05:00,128.1,128.19,127.85,127.93,8961.0,124.1599,124.2472,123.9176,123.9952,8961.0
2021-02-08 13:10:00,127.92,128.1,127.84,127.99,11152.0,123.9855,124.1599,123.9079,124.0533,11152.0
2021-02-08 13:15:00,127.97,128.14,127.97,128.09,6627.0,124.0339,124.1987,124.0339,124.1503,6627.0
2021-02-08 13:20:00,128.09,128.14,127.82,127.85,13454.0,124.1503,124.1987,123.8886,123.9176,13454.0
2021-02-08 13:25:00,127.76,127.82,127.62,127.62,6140.0,123.8304,123.8886,123.6947,123.6947,6140.0
2021-02-08 13:30:00,127.64,127.8,127.64,127.8,3976.0,123.7141,123.8692,123.7141,123.8692,3976.0
2021-02-08 13:35:00,127.8,127.98,127.8,127.96,21111.0,123.8692,124.0436,123.8692,124.0243,21111.0
2021-02-08 13:40:00,127.91,127.96,127.81,127.86,5099.0,123.9758,124.0243,123.8789,123.9273,5099.0
2021-02-08 13:45:00,127.83,127.89,127.77,127.79,3451.0,123.8982,123.9564,123.8401,123.8595,3451.0
2021-02-08 13:50:00,127.74,127.77,127.31,127.42,14026.0,123.811,123.8401,123.3942,123.5009,14026.0
2021-02-08 13:55:00,127.47,127.79,127.46,127.65,17474.0,123.5493,123.8595,123.5396,123.7238,17474.0
2021-02-08 14:00:00,127.55,127.76,127.55,127.75,3574.0,123.6269,123.8304,123.6269,123.8207,3574.0
2021-02-08 14:05:00,127.74,127.77,127.67,127.71,3645.0,123.811,123.8401,123.7432,123.7819,3645.0
2021-02-08 14:10:00,127.73,127.84,127.73,127.82,7301.0,123.8013,123.9079,123.8013,123.8886,7301.0
2021-02-08 14:15:00,127.82,127.95,127.79,127.93,10017.0,123.8886,124.0146,123.8595,123.9952,10017.0
2021-02-08 14:20:00,127.9,128.0,127.88,127.95,2922.0,123.9661,124.063,123.9467,124.0146,2922.0
2021-02-08 14:25:00,128.0,128.0,127.92,127.98,2230.0,124.063,124.063,123.9855,124.0436,2230.0
2021-02-08 14:30:00,127.97,128.01,127.88,127.99,4732.0,124.0339,124.0727,123.9467,124.0533,4732.0
2021-02-08 14:35:00,128.03,128.21,128.02,128.21,5921.0,124.0921,124.2666,124.0824,124.2666,5921.0
2021-02-08 14:40:00,128.22,128.29,128.18,128.19,7108.0,124.2763,124.3441,124.2375,124.2472,7108.0
2021-02-08 14:45:00,128.22,128.37,128.21,128.25,4536.0,124.2763,124.4216,124.2666,124.3053,4536.0
2021-02-08 14:50:00,128.22,128.26,128.14,128.15,4400.0,124.2763,124.315,124.1987,124.2084,4400.0
2021-02-08 14:55:00,128.14,128.26,128.13,128.22,12610.0,124.1987,124.315,124.189,124.2763,12610.0
2021-02-08 15:00:00,128.23,128.34,128.15,128.15,7563.0,124.2859,124.3926,124.2084,124.2084,7563.0
2021-02-08 15:05:00,128.15,128.22,128.14,128.2,8642.0,124.2084,124.2763,124.1987,124.2569,8642.0
2021-02-08 15:10:00,128.19,128.37,128.17,128.33,6979.0,124.2472,124.4216,124.2278,124.3829,6979.0
2021-02-08 15:15:00,128.31,128.38,128.26,128.31,8005.0,124.3635,124.4313,124.315,124.3635,8005.0
2021-02-08 15:20:00,128.32,128.53,128.32,128.48,14547.0,124.3732,124.5767,124.3732,124.5283,14547.0
2021-02-08 15:25:00,128.5,128.52,128.33,128.52,9883.0,124.5476,124.567,124.3829,124.567,9883.0
2021-02-08 15:30:00,128.54,128.58,128.43,128.49,34090.0,124.5864,124.6252,124.4798,124.5379,34090.0
2021-02-08 15:35:00,128.5,128.65,128.46,128.64,24153.0,124.5476,124.693,124.5089,124.6833,24153.0
2021-02-08 15:40:00,128.63,128.69,128.58,128.62,31911.0,124.6736,124.7318,124.6252,124.664,31911.0
2021-02-08 15:45:00,128.62,128.75,128.57,128.64,19365.0,124.664,124.79,124.6155,124.6833,19365.0
2021-02-08 15:50:00,128.61,129.09,128.56,128.96,44266.0,124.6543,125.1195,124.6058,124.9935,44266.0
2021-02-08 15:55:00,128.98,129.18,128.82,129.15,114605.0,125.0129,125.2067,124.8578,125.1776,114605.0
2021-02-09 09:30:00,129.29,129.29,128.14,128.14,29481.0,125.3133,125.3133,124.1987,124.1987,29481.0
2021-02-09 09:35:00,128.09,128.17,126.87,127.21,58834.0,124.1503,124.2278,122.9678,123.2973,58834.0
2021-02-09 09:40:00,127.14,127.22,126.88,127.15,11462.0,123.2295,123.307,122.9775,123.2392,11462.0
2021-02-09 09:45:00,127.26,127.78,127.15,127.21,10452.0,123.3458,123.8498,123.2392,123.2973,10452.0
2021-02-09 09:50:00,127.33,127.33,126.6,126.68,33251.0,123.4136,123.4136,122.7061,122.7836,33251.0
2021-02-09 09:55:00,126.52,127.19,126.52,126.98,14044.0,122.6285,123.2779,122.6285,123.0744,14044.0
2021-02-09 10:00:00,126.91,127.05,126.66,126.79,7569.0,123.0065,123.1422,122.7642,122.8902,7569.0
2021-02-09 10:05:00,126.71,126.79,126.1,126.77,29900.0,122.8127,122.8902,122.2215,122.8709,29900.0
2021-02-09 10:10:00,126.82,127.06,126.7,126.86,8987.0,122.9193,123.1519,122.803,122.9581,8987.0
2021-02-09 10:15:00,126.81,127.15,126.69,127.0,20973.0,122.9096,123.2392,122.7933,123.0938,20973.0
2021-02-09 10:20:00,127.04,127.11,126.95,127.09,8725.0,123.1325,123.2004,123.0453,123.181,8725.0
2021-02-09 10:25:00,127.0,127.02,126.86,127.01,8350.0,123.0938,123.1132,122.9581,123.1035,8350.0
2021-02-09 10:30:00,126.99,127.12,126.86,127.1,13478.0,123.0841,123.2101,122.9581,123.1907,13478.0
2021-02-09 10:35:00,127.06,127.27,127.04,127.11,5601.0,123.1519,123.3555,123.1325,123.2004,5601.0
2021-02-09 10:40:00,127.11,127.18,126.95,127.07,4011.0,123.2004,123.2682,123.0453,123.1616,4011.0
2021-02-09 10:45:00,127.05,127.25,127.02,127.25,12357.0,123.1422,123.3361,123.1132,123.3361,12357.0
2021-02-09 10:50:00,127.24,127.38,127.17,127.26,5910.0,123.3264,123.4621,123.2585,123.3458,5910.0
2021-02-09 10:55:00,127.27,127.28,127.15,127.22,3680.0,123.3555,123.3652,123.2392,123.307,3680.0
2021-02-09 11:00:00,127.25,127.32,127.21,127.22,5200.0,123.3361,123.4039,123.2973,123.307,5200.0
2021-02-09 11:05:00,127.26,127.28,127.1,127.26,9868.0,123.3458,123.3652,123.1907,123.3458,9868.0
2021-02-09 11:10:00,127.18,127.2,127.09,127.09,5708.0,123.2682,123.2876,123.181,123.181,5708.0
2021-02-09 11:15:00,127.11,127.13,126.92,127.04,7075.0,123.2004,123.2198,123.0162,123.1325,7075.0
2021-02-09 11:20:00,127.04,127.11,126.91,126.98,4364.0,123.1325,123.2004,123.0065,123.0744,4364.0
2021-02-09 11:25:00,127.0,127.22,127.0,127.12,2442.0,123.0938,123.307,123.0938,123.2101,2442.0
2021-02-09 11:30:00,127.16,127.17,127.0,127.1,3881.0,123.2489,123.2585,123.0938,123.1907,3881.0
2021-02-09 11:35:00,127.11,127.29,127.11,127.18,3777.0,123.2004,123.3749,123.2004,123.2682,3777.0
2021-02-09 11:40:00,127.15,127.53,127.09,127.46,22028.0,123.2392,123.6075,123.181,123.5396,22028.0
2021-02-09 11:45:00,127.49,127.65,127.46,127.61,14243.0,123.5687,123.7238,123.5396,123.685,14243.0
2021-02-09 11:50:00,127.58,127.86,127.58,127.86,8859.0,123.6559,123.9273,123.6559,123.9273,8859.0
2021-02-09 11:55:00,127.81,128.1,127.74,127.97,31851.0,123.8789,124.1599,123.811,124.0339,31851.0
2021-02-09 12:00:00,128.02,128.14,127.99,128.06,11410.0,124.0824,124.1987,124.0533,124.1212,11410.0
2021-02-09 12:05:00,128.05,128.44,128.04,128.44,12835.0,124.1115,124.4895,124.1018,124.4895,12835.0
2021-02-09 12:10:00,128.41,128.58,128.3,128.5,7306.0,124.4604,124.6252,124.3538,124.5476,7306.0
2021-02-09 12:15:00,128.5,128.56,128.38,128.47,6641.0,124.5476,124.6058,124.4313,124.5186,6641.0
2021-02-09 12:20:00,128.46,128.65,128.4,128.51,10310.0,124.5089,124.693,124.4507,124.5573,10310.0
2021-02-09 12:25:00,128.44,128.54,128.36,128.54,10165.0,124.4895,124.5864,124.4119,124.5864,10165.0
2021-02-09 12:30:00,128.54,128.85,128.54,128.69,9774.0,124.5864,124.8869,124.5864,124.7318,9774.0
2021-02-09 12:35:00,128.69,128.75,128.6,128.64,11534.0,124.7318,124.79,124.6446,124.6833,11534.0
2021-02-09 12:40:00,128.67,128.77,128.6,128.72,9111.0,124.7124,124.8093,124.6446,124.7609,9111.0
2021-02-09 12:45:00,128.69,128.72,128.46,128.56,8825.0,124.7318,124.7609,124.5089,124.6058,8825.0
2021-02-09 12:50:00,128.55,128.65,128.5,128.56,12502.0,124.5961,124.693,124.5476,124.6058,12502.0
2021-02-09 12:55:00,128.56,128.78,128.48,128.77,14222.0,124.6058,124.819,124.5283,124.8093,14222.0
2021-02-09 13:00:00,128.77,128.85,128.25,128.25,5651.0,124.8093,124.8869,124.3053,124.3053,5651.0
2021-02-09 13:05:00,128.28,128.41,128.09,128.19,7225.0,124.3344,124.4604,124.1503,124.2472,7225.0
2021-02-09 13:10:00,128.2,128.25,128.06,128.09,3388.0,124.2569,124.3053,124.1212,124.1503,3388.0
2021-02-09 13:15:00,128.01,128.02,127.81,127.88,11973.0,124.0727,124.0824,123.8789,123.9467,11973.0
2021-02-09 13:20:00,127.87,128.01,127.75,127.75,4216.0,123.937,124.0727,123.8207,123.8207,4216.0
2021-02-09 13:25:00,127.78,127.81,127.49,127.55,9506.0,123.8498,123.8789,123.5687,123.6269,9506.0
2021-02-09 13:30:00,127.59,127.63,127.48,127.63,8416.0,123.6656,123.7044,123.559,123.7044,8416.0
2021-02-09 13:35:00,127.69,127.88,127.67,127.78,17685.0,123.7626,123.9467,123.7432,123.8498,17685.0
2021-02-09 13:40:00,127.79,127.79,127.62,127.7,5101.0,123.8595,123.8595,123.6947,123.7722,5101.0
2021-02-09 13:45:00,127.62,127.7,127.54,127.58,2572.0,123.6947,123.7722,123.6172,123.6559,2572.0
2021-02-09 13:50:00,127.53,127.75,127.48,127.75,5664.0,123.6075,123.8207,123.559,123.8207,5664.0
2021-02-09 13:55:00,127.75,128.07,127.75,128.03,11001.0,123.8207,124.1309,123.8207,124.0921,11001.0
2021-02-09 14:00:00,127.98,128.07,127.72,127.72,5227.0,124.0436,124.1309,123.7916,123.7916,5227.0
2021-02-09 14:05:00,127.71,127.79,127.66,127.69,2531.0,123.7819,123.8595,123.7335,123.7626,2531.0
2021-02-09 14:10:00,127.7,127.81,127.67,127.69,3052.0,123.7722,123.8789,123.7432,123.7626,3052.0
2021-02-09 14:15:00,127.67,127.75,127.63,127.72,5735.0,123.7432,123.8207,123.7044,123.7916,5735.0
2021-02-09 14:20:00,127.66,127.72,127.59,127.65,4457.0,123.7335,123.7916,123.6656,123.7238,4457.0
2021-02-09 14:25:00,127.62,127.64,127.53,127.6,2784.0,123.6947,123.7141,123.6075,123.6753,2784.0
2021-02-09 14:30:00,127.58,127.75,127.58,127.75,5939.0,123.6559,123.8207,123.6559,123.8207,5939.0
2021-02-09 14:35:00,127.73,127.8,127.68,127.78,5728.0,123.8013,123.8692,123.7529,123.8498,5728.0
2021-02-09 14:40:00,127.78,127.85,127.52,127.54,4731.0,123.8498,123.9176,123.5978,123.6172,4731.0
2021-02-09 14:45:00,127.57,128.04,127.57,128.04,23669.0,123.6462,124.1018,123.6462,124.1018,23669.0
2021-02-09 14:50:00,128.02,128.03,127.82,128.01,4138.0,124.0824,124.0921,123.8886,124.0727,4138.0
2021-02-09 14:55:00,127.93,127.97,127.81,127.89,4399.0,123.9952,124.0339,123.8789,123.9564,4399.0
2021-02-09 15:00:00,127.88,127.89,127.62,127.71,8634.0,123.9467,123.9564,123.6947,123.7819,8634.0
2021-02-09 15:05:00,127.71,127.78,127.62,127.65,5600.0,123.7819,123.8498,123.6947,123.7238,5600.0
2021-02-09 15:10:00,127.6,127.69,127.51,127.68,7436.0,123.6753,123.7626,123.5881,123.7529,7436.0
2021-02-09 15:15:00,127.66,127.66,127.2,127.29,26225.0,123.7335,123.7335,123.2876,123.3749,26225.0
2021-02-09 15:20:00,127.23,127.29,126.98,127.11,20086.0,123.3167,123.3749,123.0744,123.2004,20086.0
2021-02-09 15:25:00,127.06,127.18,127.05,127.11,7165.0,123.1519,123.2682,123.1422,123.2004,7165.0
2021-02-09 15:30:00,127.09,127.3,127.07,127.28,19368.0,123.181,123.3846,123.1616,123.3652,19368.0
2021-02-09 15:35:00,127.27,127.35,127.21,127.35,12987.0,123.3555,123.433,123.2973,123.433,12987.0
2021-02-09 15:40:00,127.3,127.33,127.13,127.13,18856.0,123.3846,123.4136,123.2198,123.2198,18856.0
2021-02-09 15:45:00,127.14,127.31,127.07,127.16,14972.0,123.2295,123.3942,123.1616,123.2489,14972.0
2021-02-09 15:50:00,127.13,127.19,126.91,127.17,30533.0,123.2198,123.2779,123.0065,123.2585,30533.0
2021-02-09 15:55:00,127.15,127.15,126.88,127.01,46342.0,123.2392,123.2392,122.9775,123.1035,46342.0
2021-02-10 09:30:00,127.09,127.29,126.16,127.29,42604.0,123.181,123.3749,122.2796,123.3749,42604.0
2021-02-10 09:35:00,127.45,127.64,127.15,127.21,28472.0,123.5299,123.7141,123.2392,123.2973,28472.0
2021-02-10 09:40:00,127.22,127.68,127.1,127.63,7698.0,123.307,123.7529,123.1907,123.7044,7698.0
2021-02-10 09:45:00,127.68,127.86,127.45,127.84,7242.0,123.7529,123.9273,123.5299,123.9079,7242.0
2021-02-10 09:50:00,127.77,127.87,127.4,127.45,12046.0,123.8401,123.937,123.4815,123.5299,12046.0
2021-02-10 09:55:00,127.5,127.99,127.42,127.99,12294.0,123.5784,124.0533,123.5009,124.0533,12294.0
2021-02-10 10:00:00,127.96,128.17,127.86,127.9,30017.0,124.0243,124.2278,123.9273,123.9661,30017.0
2021-02-10 10:05:00,127.9,128.42,127.9,128.39,17783.0,123.9661,124.4701,123.9661,124.441,17783.0
2021-02-10 10:10:00,128.42,128.6,128.32,128.43,8513.0,124.4701,124.6446,124.3732,124.4798,8513.0
2021-02-10 10:15:00,128.4,128.61,128.24,128.3,14192.0,124.4507,124.6543,124.2956,124.3538,14192.0
2021-02-10 10:20:00,128.27,128.35,127.65,127.77,26880.0,124.3247,124.4023,123.7238,123.8401,26880.0
2021-02-10 10:25:00,127.75,128.28,127.67,128.07,10972.0,123.8207,124.3344,123.7432,124.1309,10972.0
2021-02-10 10:30:00,128.11,128.13,127.64,127.82,5406.0,124.1696,124.189,123.7141,123.8886,5406.0
2021-02-10 10:35:00,127.81,128.15,127.81,128.01,8859.0,123.8789,124.2084,123.8789,124.0727,8859.0
2021-02-10 10:40:00,128.02,128.05,127.59,127.59,7605.0,124.0824,124.1115,123.6656,123.6656,7605.0
2021-02-10 10:45:00,127.59,127.87,127.57,127.64,15688.0,123.6656,123.937,123.6462,123.7141,15688.0
2021-02-10 10:50:00,127.66,127.99,127.5,127.96,19299.0,123.7335,124.0533,123.5784,124.0243,19299.0
2021-02-10 10:55:00,127.96,128.56,127.81,128.55,12902.0,124.0243,124.6058,123.8789,124.5961,12902.0
2021-02-10 11:00:00,128.55,128.93,128.46,128.46,17813.0,124.5961,124.9644,124.5089,124.5089,17813.0
2021-02-10 11:05:00,128.35,128.46,128.13,128.14,8532.0,124.4023,124.5089,124.189,124.1987,8532.0
2021-02-10 11:10:00,128.24,128.34,128.05,128.24,13557.0,124.2956,124.3926,124.1115,124.2956,13557.0
2021-02-10 11:15:00,128.21,128.28,128.06,128.16,4977.0,124.2666,124.3344,124.1212,124.2181,4977.0
2021-02-10 11:20:00,128.13,128.26,128.11,128.16,4856.0,124.189,124.315,124.1696,124.2181,4856.0
2021-02-10 11:25:00,128.18,128.23,127.66,127.69,6873.0,124.2375,124.2859,123.7335,123.7626,6873.0
2021-02-10 11:30:00,127.61,127.92,127.57,127.92,9097.0,123.685,123.9855,123.6462,123.9855,9097.0
2021-02-10 11:35:00,127.96,128.03,127.85,127.91,2946.0,124.0243,124.0921,123.9176,123.9758,2946.0
2021-02-10 11:40:00,127.97,128.21,127.97,128.07,1950.0,124.0339,124.2666,124.0339,124.1309,1950.0
2021-02-10 11:45:00,128.04,128.15,128.0,128.03,4848.0,124.1018,124.2084,124.063,124.0921,4848.0
2021-02-10 11:50:00,128.03,128.19,127.98,127.99,8269.0,124.0921,124.2472,124.0436,124.0533,8269.0
2021-02-10 11:55:00,128.03,128.08,127.91,127.97,6849.0,124.0921,124.1406,123.9758,124.0339,6849.0
2021-02-10 12:00:00,127.91,127.91,127.49,127.6,2581.0,123.9758,123.9758,123.5687,123.6753,2581.0
2021-02-10 12:05:00,127.58,127.59,127.32,127.41,7803.0,123.6559,123.6656,123.4039,123.4912,7803.0
2021-02-10 12:10:00,127.53,127.65,127.48,127.61,2768.0,123.6075,123.7238,123.559,123.685,2768.0
2021-02-10 12:15:00,127.66,127.69,127.51,127.63,11024.0,123.7335,123.7626,123.5881,123.7044,11024.0
2021-02-10 12:20:00,127.57,127.66,127.11,127.14,79068.0,123.6462,123.7335,123.2004,123.2295,79068.0
2021-02-10 12:25:00,127.1,127.56,127.1,127.5,3707.0,123.1907,123.6366,123.1907,123.5784,3707.0
2021-02-10 12:30:00,127.37,127.63,127.31,127.46,8183.0,123.4524,123.7044,123.3942,123.5396,8183.0
2021-02-10 12:35:00,127.39,127.43,127.25,127.3,10072.0,123.4718,123.5106,123.3361,123.3846,10072.0
2021-02-10 12:40:00,127.36,127.7,127.31,127.6,6954.0,123.4427,123.7722,123.3942,123.6753,6954.0
2021-02-10 12:45:00,127.61,127.97,127.61,127.97,11773.0,123.685,124.0339,123.685,124.0339,11773.0
2021-02-10 12:50:00,127.93,128.05,127.84,127.89,5248.0,123.9952,124.1115,123.9079,123.9564,5248.0
2021-02-10 12:55:00,127.88,128.0,127.86,127.98,2767.0,123.9467,124.063,123.9273,124.0436,2767.0
2021-02-10 13:00:00,127.94,128.0,127.75,127.75,9160.0,124.0049,124.063,123.8207,123.8207,9160.0
2021-02-10 13:05:00,127.79,127.91,127.68,127.84,4571.0,123.8595,123.9758,123.7529,123.9079,4571.0
2021-02-10 13:10:00,127.84,127.89,127.65,127.73,4656.0,123.9079,123.9564,123.7238,123.8013,4656.0
2021-02-10 13:15:00,127.74,127.86,127.66,127.86,6468.0,123.811,123.9273,123.7335,123.9273,6468.0
2021-02-10 13:20:00,127.87,127.93,127.75,127.93,6053.0,123.937,123.9952,123.8207,123.9952,6053.0
2021-02-10 13:25:00,127.94,127.97,127.82,127.89,4512.0,124.0049,124.0339,123.8886,123.9564,4512.0
2021-02-10 13:30:00,127.9,127.92,127.82,127.85,3763.0,123.9661,123.9855,123.8886,123.9176,3763.0
2021-02-10 13:35:00,127.85,127.91,127.77,127.83,3524.0,123.9176,123.9758,123.8401,123.8982,3524.0
2021-02-10 13:40:00,127.78,127.84,127.69,127.72,4805.0,123.8498,123.9079,123.7626,123.7916,4805.0
2021-02-10 13:45:00,127.63,127.69,127.59,127.61,2218.0,123.7044,123.7626,123.6656,123.685,2218.0
2021-02-10 13:50:00,127.59,127.78,127.59,127.61,5099.0,123.6656,123.8498,123.6656,123.685,5099.0
2021-02-10 13:55:00,127.59,127.64,127.25,127.27,21880.0,123.6656,123.7141,123.3361,123.3555,21880.0
2021-02-10 14:00:00,127.36,127.36,126.6,126.72,31269.0,123.4427,123.4427,122.7061,122.8224,31269.0
2021-02-10 14:05:00,126.73,127.0,126.7,126.88,8239.0,122.8321,123.0938,122.803,122.9775,8239.0
2021-02-10 14:10:00,126.78,127.18,126.75,127.0,10506.0,122.8805,123.2682,122.8515,123.0938,10506.0
2021-02-10 14:15:00,126.96,127.04,126.81,126.85,3122.0,123.055,123.1325,122.9096,122.9484,3122.0
2021-02-10 14:20:00,126.81,126.86,126.63,126.85,6907.0,122.9096,122.9581,122.7352,122.9484,6907.0
2021-02-10 14:25:00,126.8,126.94,126.73,126.91,13714.0,122.8999,123.0356,122.8321,123.0065,13714.0
2021-02-10 14:30:00,126.88,127.2,126.78,127.11,6722.0,122.9775,123.2876,122.8805,123.2004,6722.0
2021-02-10 14:35:00,127.11,127.16,127.0,127.1,4596.0,123.2004,123.2489,123.0938,123.1907,4596.0
2021-02-10 14:40:00,126.99,127.33,126.99,127.29,5796.0,123.0841,123.4136,123.0841,123.3749,5796.0
2021-02-10 14:45:00,127.3,127.34,127.25,127.33,3527.0,123.3846,123.4233,123.3361,123.4136,3527.0
2021-02-10 14:50:00,127.33,127.33,126.98,126.98,5625.0,123.4136,123.4136,123.0744,123.0744,5625.0
2021-02-10 14:55:00,126.99,127.13,126.99,127.07,6941.0,123.0841,123.2198,123.0841,123.1616,6941.0
2021-02-10 15:00:00,127.09,127.14,126.98,127.01,19187.0,123.181,123.2295,123.0744,123.1035,19187.0
2021-02-10 15:05:00,127.01,127.01,126.86,126.89,8343.0,123.1035,123.1035,122.9581,122.9872,8343.0
2021-02-10 15:10:00,126.89,127.0,126.73,126.99,12988.0,122.9872,123.0938,122.8321,123.0841,12988.0
2021-02-10 15:15:00,126.97,126.98,126.87,126.9,16087.0,123.0647,123.0744,122.9678,122.9969,16087.0
2021-02-10 15:20:00,126.86,126.93,126.72,126.72,7598.0,122.9581,123.0259,122.8224,122.8224,7598.0
2021-02-10 15:25:00,126.75,126.85,126.71,126.85,7900.0,122.8515,122.9484,122.8127,122.9484,7900.0
2021-02-10 15:30:00,126.86,127.04,126.86,126.92,14568.0,122.9581,123.1325,122.9581,123.0162,14568.0
2021-02-10 15:35:00,126.89,126.93,126.61,126.63,13297.0,122.9872,123.0259,122.7158,122.7352,13297.0
2021-02-10 15:40:00,126.66,126.82,126.62,126.66,17063.0,122.7642,122.9193,122.7255,122.7642,17063.0
2021-02-10 15:45:00,126.66,126.83,126.64,126.66,21176.0,122.7642,122.929,122.7449,122.7642,21176.0
2021-02-10 15:50:00,126.64,126.91,126.62,126.86,46178.0,122.7449,123.0065,122.7255,122.9581,46178.0
2021-02-10 15:55:00,126.88,126.9,126.64,126.75,64166.0,122.9775,122.9969,122.7449,122.8515,64166.0
2021-02-11 09:30:00,127.56,128.11,127.2,128.09,32143.0,123.6366,124.1696,123.2876,124.1503,32143.0
2021-02-11 09:35:00,128.19,128.74,127.95,128.45,44282.0,124.2472,124.7803,124.0146,124.4992,44282.0
2021-02-11 09:40:00,128.45,128.45,127.7,127.89,18592.0,124.4992,124.4992,123.7722,123.9564,18592.0
2021-02-11 09:45:00,127.87,128.01,127.65,127.84,28318.0,123.937,124.0727,123.7238,123.9079,28318.0
2021-02-11 09:50:00,127.86,127.89,126.71,127.15,108221.0,123.9273,123.9564,122.8127,123.2392,108221.0
2021-02-11 09:55:00,127.09,127.34,126.84,127.01,17424.0,123.181,123.4233,122.9387,123.1035,17424.0
2021-02-11 10:00:00,127.06,127.16,126.62,127.05,15325.0,123.1519,123.2489,122.7255,123.1422,15325.0
2021-02-11 10:05:00,127.01,127.19,126.78,127.13,9965.0,123.1035,123.2779,122.8805,123.2198,9965.0
2021-02-11 10:10:00,127.13,127.25,126.93,127.25,7700.0,123.2198,123.3361,123.0259,123.3361,7700.0
2021-02-11 10:15:00,127.16,127.32,127.07,127.31,7258.0,123.2489,123.4039,123.1616,123.3942,7258.0
2021-02-11 10:20:00,127.25,127.41,127.05,127.41,4258.0,123.3361,123.4912,123.1422,123.4912,4258.0
2021-02-11 10:25:00,127.31,127.39,127.01,127.05,6449.0,123.3942,123.4718,123.1035,123.1422,6449.0
2021-02-11 10:30:00,127.1,127.27,127.1,127.2,8951.0,123.1907,123.3555,123.1907,123.2876,8951.0
2021-02-11 10:35:00,127.17,127.17,126.93,126.93,9405.0,123.2585,123.2585,123.0259,123.0259,9405.0
2021-02-11 10:40:00,126.94,127.14,126.83,127.03,5800.0,123.0356,123.2295,122.929,123.1229,5800.0
2021-02-11 10:45:00,127.03,127.21,126.99,127.2,5333.0,123.1229,123.2973,123.0841,123.2876,5333.0
2021-02-11 10:50:00,127.22,127.38,127.19,127.38,6832.0,123.307,123.4621,123.2779,123.4621,6832.0
2021-02-11 10:55:00,127.34,127.5,127.11,127.11,9316.0,123.4233,123.5784,123.2004,123.2004,9316.0
2021-02-11 11:00:00,127.02,127.16,126.99,127.06,2600.0,123.1132,123.2489,123.0841,123.1519,2600.0
2021-02-11 11:05:00,127.0,127.09,126.89,127.02,4923.0,123.0938,123.181,122.9872,123.1132,4923.0
2021-02-11 11:10:00,127.04,127.12,126.9,126.98,5153.0,123.1325,123.2101,122.9969,123.0744,5153.0
2021-02-11 11:15:00,126.91,127.25,126.91,127.19,3271.0,123.0065,123.3361,123.0065,123.2779,3271.0
2021-02-11 11:20:00,127.19,127.19,126.89,127.02,10418.0,123.2779,123.2779,122.9872,123.1132,10418.0
2021-02-11 11:25:00,127.05,127.14,127.03,127.03,4452.0,123.1422,123.2295,123.1229,123.1229,4452.0
2021-02-11 11:30:00,126.98,127.01,126.81,127.0,8113.0,123.0744,123.1035,122.9096,123.0938,8113.0
2021-02-11 11:35:00,127.07,127.08,126.84,126.87,5037.0,123.1616,123.1713,122.9387,122.9678,5037.0
2021-02-11 11:40:00,126.87,126.95,126.79,126.95,4824.0,122.9678,123.0453,122.8902,123.0453,4824.0
2021-02-11 11:45:00,126.9,126.92,126.67,126.76,8618.0,122.9969,123.0162,122.7739,122.8612,8618.0
2021-02-11 11:50:00,126.73,126.78,126.65,126.7,4381.0,122.8321,122.8805,122.7545,122.803,4381.0
2021-02-11 11:55:00,126.69,126.73,126.59,126.66,3375.0,122.7933,122.8321,122.6964,122.7642,3375.0
2021-02-11 12:00:00,126.66,126.68,126.54,126.59,7801.0,122.7642,122.7836,122.6479,122.6964,7801.0
2021-02-11 12:05:00,126.63,126.78,126.58,126.63,7075.0,122.7352,122.8805,122.6867,122.7352,7075.0
2021-02-11 12:10:00,126.6,126.6,126.28,126.42,9557.0,122.7061,122.7061,122.3959,122.5316,9557.0
2021-02-11 12:15:00,126.39,126.39,126.19,126.19,7072.0,122.5025,122.5025,122.3087,122.3087,7072.0
2021-02-11 12:20:00,126.22,126.27,125.97,125.97,24563.0,122.3378,122.3862,122.0955,122.0955,24563.0
2021-02-11 12:25:00,125.96,126.05,125.39,125.56,33339.0,122.0858,122.173,121.5333,121.6981,33339.0
2021-02-11 12:30:00,125.6,125.88,125.6,125.75,25302.0,121.7368,122.0082,121.7368,121.8822,25302.0
2021-02-11 12:35:00,125.81,125.9,125.6,125.69,20361.0,121.9404,122.0276,121.7368,121.8241,20361.0
2021-02-11 12:40:00,125.73,125.73,125.16,125.23,17487.0,121.8628,121.8628,121.3104,121.3782,17487.0
2021-02-11 12:45:00,125.28,125.52,125.03,125.48,22279.0,121.4267,121.6593,121.1844,121.6205,22279.0
2021-02-11 12:50:00,125.54,125.64,125.34,125.42,5801.0,121.6787,121.7756,121.4848,121.5624,5801.0
2021-02-11 12:55:00,125.41,125.65,125.4,125.53,7110.0,121.5527,121.7853,121.543,121.669,7110.0
2021-02-11 13:00:00,125.51,125.62,125.46,125.57,5435.0,121.6496,121.7562,121.6011,121.7078,5435.0
2021-02-11 13:05:00,125.55,125.61,125.43,125.47,6766.0,121.6884,121.7465,121.5721,121.6108,6766.0
2021-02-11 13:10:00,125.43,125.45,125.34,125.44,2836.0,121.5721,121.5915,121.4848,121.5818,2836.0
2021-02-11 13:15:00,125.44,125.58,125.44,125.58,3661.0,121.5818,121.7175,121.5818,121.7175,3661.0
2021-02-11 13:20:00,125.62,125.8,125.58,125.72,16156.0,121.7562,121.9307,121.7175,121.8531,16156.0
2021-02-11 13:25:00,125.73,125.86,125.72,125.8,8363.0,121.8628,121.9888,121.8531,121.9307,8363.0
2021-02-11 13:30:00,125.8,125.88,125.76,125.84,13485.0,121.9307,122.0082,121.8919,121.9695,13485.0
2021-02-11 13:35:00,125.83,125.84,125.56,125.65,11066.0,121.9598,121.9695,121.6981,121.7853,11066.0
2021-02-11 13:40:00,125.73,125.88,125.73,125.85,7110.0,121.8628,122.0082,121.8628,121.9791,7110.0
2021-02-11 13:45:00,125.85,126.0,125.79,125.99,9894.0,121.9791,122.1245,121.921,122.1148,9894.0
2021-02-11 13:50:00,125.98,126.1,125.93,125.93,6249.0,122.1052,122.2215,122.0567,122.0567,6249.0
2021-02-11 13:55:00,125.92,126.0,125.9,125.9,3052.0,122.047,122.1245,122.0276,122.0276,3052.0
2021-02-11 14:00:00,125.91,125.92,125.73,125.74,3537.0,122.0373,122.047,121.8628,121.8725,3537.0
2021-02-11 14:05:00,125.74,125.88,125.74,125.81,5300.0,121.8725,122.0082,121.8725,121.9404,5300.0
2021-02-11 14:10:00,125.87,125.9,125.75,125.86,3960.0,121.9985,122.0276,121.8822,121.9888,3960.0
2021-02-11 14:15:00,125.96,126.1,125.95,126.1,2913.0,122.0858,122.2215,122.0761,122.2215,2913.0
2021-02-11 14:20:00,126.09,126.13,125.9,126.04,4412.0,122.2118,122.2505,122.0276,122.1633,4412.0
2021-02-11 14:25:00,126.06,126.15,126.0,126.06,13916.0,122.1827,122.2699,122.1245,122.1827,13916.0
2021-02-11 14:30:00,126.06,126.19,126.05,126.05,5938.0,122.1827,122.3087,122.173,122.173,5938.0
2021-02-11 14:35:00,126.05,126.06,125.89,125.91,9219.0,122.173,122.1827,122.0179,122.0373,9219.0
2021-02-11 14:40:00,125.9,126.14,125.88,126.14,6979.0,122.0276,122.2602,122.0082,122.2602,6979.0
2021-02-11 14:45:00,126.11,126.16,125.97,125.97,5036.0,122.2312,122.2796,122.0955,122.0955,5036.0
2021-02-11 14:50:00,126.01,126.14,126.0,126.14,2921.0,122.1342,122.2602,122.1245,122.2602,2921.0
2021-02-11 14:55:00,126.09,126.14,126.01,126.09,3034.0,122.2118,122.2602,122.1342,122.2118,3034.0
2021-02-11 15:00:00,126.07,126.15,126.05,126.15,7521.0,122.1924,122.2699,122.173,122.2699,7521.0
2021-02-11 15:05:00,126.12,126.2,126.08,126.2,4158.0,122.2408,122.3184,122.2021,122.3184,4158.0
2021-02-11 15:10:00,126.19,126.31,126.18,126.18,21938.0,122.3087,122.425,122.299,122.299,21938.0
2021-02-11 15:15:00,126.19,126.27,126.0,126.0,11291.0,122.3087,122.3862,122.1245,122.1245,11291.0
2021-02-11 15:20:00,126.01,126.3,126.01,126.19,10948.0,122.1342,122.4153,122.1342,122.3087,10948.0
2021-02-11 15:25:00,126.2,126.22,126.01,126.01,12657.0,122.3184,122.3378,122.1342,122.1342,12657.0
2021-02-11 15:30:00,126.06,126.13,126.0,126.12,16274.0,122.1827,122.2505,122.1245,122.2408,16274.0
2021-02-11 15:35:00,126.1,126.16,126.02,126.16,19645.0,122.2215,122.2796,122.1439,122.2796,19645.0
2021-02-11 15:40:00,126.14,126.42,126.1,126.23,24869.0,122.2602,122.5316,122.2215,122.3475,24869.0
2021-02-11 15:45:00,126.24,126.43,126.2,126.34,22644.0,122.3572,122.5413,122.3184,122.4541,22644.0
2021-02-11 15:50:00,126.36,126.49,126.2,126.47,44512.0,122.4735,122.5995,122.3184,122.5801,44512.0
2021-02-11 15:55:00,126.46,126.75,126.25,126.58,111019.0,122.5704,122.8515,122.3668,122.6867,111019.0
2021-02-12 09:30:00,125.7,127.1,125.51,127.1,37679.0,121.8338,123.1907,121.6496,123.1907,37679.0
2021-02-12 09:35:00,126.97,127.41,126.97,127.39,11024.0,123.0647,123.4912,123.0647,123.4718,11024.0
2021-02-12 09:40:00,127.33,127.48,126.78,126.78,14488.0,123.4136,123.559,122.8805,122.8805,14488.0
2021-02-12 09:45:00,126.86,127.47,126.86,127.42,9646.0,122.9581,123.5493,122.9581,123.5009,9646.0
2021-02-12 09:50:00,127.46,127.49,126.97,126.97,13657.0,123.5396,123.5687,123.0647,123.0647,13657.0
2021-02-12 09:55:00,127.03,127.41,127.02,127.23,7827.0,123.1229,123.4912,123.1132,123.3167,7827.0
2021-02-12 10:00:00,127.26,127.78,127.23,127.75,19242.0,123.3458,123.8498,123.3167,123.8207,19242.0
2021-02-12 10:05:00,127.79,127.97,127.74,127.86,8884.0,123.8595,124.0339,123.811,123.9273,8884.0
2021-02-12 10:10:00,127.84,128.07,127.76,127.96,14528.0,123.9079,124.1309,123.8304,124.0243,14528.0
2021-02-12 10:15:00,128.0,128.09,127.63,127.67,15200.0,124.063,124.1503,123.7044,123.7432,15200.0
2021-02-12 10:20:00,127.63,128.08,127.61,128.02,8602.0,123.7044,124.1406,123.685,124.0824,8602.0
2021-02-12 10:25:00,128.02,128.08,127.78,128.06,18736.0,124.0824,124.1406,123.8498,124.1212,18736.0
2021-02-12 10:30:00,128.09,128.27,127.82,128.05,32134.0,124.1503,124.3247,123.8886,124.1115,32134.0
2021-02-12 10:35:00,128.03,128.22,127.96,128.18,11112.0,124.0921,124.2763,124.0243,124.2375,11112.0
2021-02-12 10:40:00,128.16,128.19,127.8,127.96,25127.0,124.2181,124.2472,123.8692,124.0243,25127.0
2021-02-12 10:45:00,127.92,127.97,127.6,127.6,10922.0,123.9855,124.0339,123.6753,123.6753,10922.0
2021-02-12 10:50:00,127.58,127.68,127.49,127.58,16158.0,123.6559,123.7529,123.5687,123.6559,16158.0
2021-02-12 10:55:00,127.63,128.07,127.57,127.94,13672.0,123.7044,124.1309,123.6462,124.0049,13672.0
2021-02-12 11:00:00,127.93,128.15,127.8,127.89,21277.0,123.9952,124.2084,123.8692,123.9564,21277.0
2021-02-12 11:05:00,127.88,127.95,127.54,127.79,12824.0,123.9467,124.0146,123.6172,123.8595,12824.0
2021-02-12 11:10:00,127.83,128.07,127.8,127.86,8688.0,123.8982,124.1309,123.8692,123.9273,8688.0
2021-02-12 11:15:00,127.86,127.98,127.76,127.85,6862.0,123.9273,124.0436,123.8304,123.9176,6862.0
2021-02-12 11:20:00,127.89,128.16,127.89,127.92,10842.0,123.9564,124.2181,123.9564,123.9855,10842.0
2021-02-12 11:25:00,127.91,128.03,127.87,127.87,5601.0,123.9758,124.0921,123.937,123.937,5601.0
2021-02-12 11:30:00,127.81,128.08,127.81,128.06,8385.0,123.8789,124.1406,123.8789,124.1212,8385.0
2021-02-12 11:35:00,128.08,128.1,127.6,127.65,11979.0,124.1406,124.1599,123.6753,123.7238,11979.0
2021-02-12 11:40:00,127.62,127.98,127.54,127.97,10961.0,123.6947,124.0436,123.6172,124.0339,10961.0
2021-02-12 11:45:00,128.01,128.18,127.99,128.09,30657.0,124.0727,124.2375,124.0533,124.1503,30657.0
2021-02-12 11:50:00,128.07,128.27,128.02,128.02,20544.0,124.1309,124.3247,124.0824,124.0824,20544.0
2021-02-12 11:55:00,128.08,128.43,127.99,128.31,23566.0,124.1406,124.4798,124.0533,124.3635,23566.0
2021-02-12 12:00:00,128.34,128.4,128.13,128.24,18522.0,124.3926,124.4507,124.189,124.2956,18522.0
2021-02-12 12:05:00,128.24,128.27,128.0,128.09,8412.0,124.2956,124.3247,124.063,124.1503,8412.0
2021-02-12 12:10:00,128.1,128.29,128.1,128.22,5179.0,124.1599,124.3441,124.1599,124.2763,5179.0
2021-02-12 12:15:00,128.26,128.33,128.08,128.1,9455.0,124.315,124.3829,124.1406,124.1599,9455.0
2021-02-12 12:20:00,128.1,128.1,127.81,127.92,6681.0,124.1599,124.1599,123.8789,123.9855,6681.0
2021-02-12 12:25:00,127.93,128.12,127.93,128.01,6200.0,123.9952,124.1793,123.9952,124.0727,6200.0
2021-02-12 12:30:00,128.05,128.08,127.93,127.95,9538.0,124.1115,124.1406,123.9952,124.0146,9538.0
2021-02-12 12:35:00,127.96,128.14,127.92,128.09,8672.0,124.0243,124.1987,123.9855,124.1503,8672.0
2021-02-12 12:40:00,128.05,128.06,127.68,127.89,30140.0,124.1115,124.1212,123.7529,123.9564,30140.0
2021-02-12 12:45:00,127.94,128.1,127.86,128.05,24757.0,124.0049,124.1599,123.9273,124.1115,24757.0
2021-02-12 12:50:00,128.07,128.18,128.07,128.1,7347.0,124.1309,124.2375,124.1309,124.1599,7347.0
2021-02-12 12:55:00,128.13,128.15,127.95,128.14,14013.0,124.189,124.2084,124.0146,124.1987,14013.0
2021-02-12 13:00:00,128.15,128.37,128.12,128.34,18275.0,124.2084,124.4216,124.1793,124.3926,18275.0
2021-02-12 13:05:00,128.31,128.43,128.3,128.38,7820.0,124.3635,124.4798,124.3538,124.4313,7820.0
2021-02-12 13:10:00,128.42,128.52,128.37,128.44,18199.0,124.4701,124.567,124.4216,124.4895,18199.0
2021-02-12 13:15:00,128.44,128.5,128.24,128.34,8582.0,124.4895,124.5476,124.2956,124.3926,8582.0
2021-02-12 13:20:00,128.32,128.54,128.26,128.53,5741.0,124.3732,124.5864,124.315,124.5767,5741.0
2021-02-12 13:25:00,128.55,128.55,128.43,128.43,9489.0,124.5961,124.5961,124.4798,124.4798,9489.0
2021-02-12 13:30:00,128.46,128.6,128.45,128.55,5478.0,124.5089,124.6446,124.4992,124.5961,5478.0
2021-02-12 13:35:00,128.57,128.73,128.55,128.71,5371.0,124.6155,124.7706,124.5961,124.7512,5371.0
2021-02-12 13:40:00,128.73,128.77,128.66,128.75,7207.0,124.7706,124.8093,124.7027,124.79,7207.0
2021-02-12 13:45:00,128.75,128.87,128.66,128.85,10489.0,124.79,124.9063,124.7027,124.8869,10489.0
2021-02-12 13:50:00,128.8,128.83,128.64,128.72,8389.0,124.8384,124.8675,124.6833,124.7609,8389.0
2021-02-12 13:55:00,128.73,128.76,128.57,128.68,5436.0,124.7706,124.7996,124.6155,124.7221,5436.0
2021-02-12 14:00:00,128.71,128.76,128.59,128.65,5521.0,124.7512,124.7996,124.6349,124.693,5521.0
2021-02-12 14:05:00,128.6,128.69,128.56,128.61,4688.0,124.6446,124.7318,124.6058,124.6543,4688.0
2021-02-12 14:10:00,128.68,128.74,128.65,128.69,4001.0,124.7221,124.7803,124.693,124.7318,4001.0
2021-02-12 14:15:00,128.66,128.75,128.58,128.71,8215.0,124.7027,124.79,124.6252,124.7512,8215.0
2021-02-12 14:20:00,128.77,128.77,128.69,128.7,4526.0,124.8093,124.8093,124.7318,124.7415,4526.0
2021-02-12 14:25:00,128.68,128.72,128.54,128.72,12130.0,124.7221,124.7609,124.5864,124.7609,12130.0
2021-02-12 14:30:00,128.75,128.8,128.59,128.68,14363.0,124.79,124.8384,124.6349,124.7221,14363.0
2021-02-12 14:35:00,128.7,128.82,128.65,128.82,8148.0,124.7415,124.8578,124.693,124.8578,8148.0
2021-02-12 14:40:00,128.77,128.77,128.6,128.74,5798.0,124.8093,124.8093,124.6446,124.7803,5798.0
2021-02-12 14:45:00,128.74,128.94,128.74,128.93,6435.0,124.7803,124.9741,124.7803,124.9644,6435.0
2021-02-12 14:50:00,128.94,129.07,128.9,128.9,20668.0,124.9741,125.1001,124.9353,124.9353,20668.0
2021-02-12 14:55:00,128.87,129.16,128.86,129.15,9306.0,124.9063,125.1873,124.8966,125.1776,9306.0
2021-02-12 15:00:00,129.19,129.19,129.02,129.07,13586.0,125.2164,125.2164,125.0516,125.1001,13586.0
2021-02-12 15:05:00,129.14,129.25,129.12,129.17,25769.0,125.168,125.2746,125.1486,125.197,25769.0
2021-02-12 15:10:00,129.19,129.4,129.17,129.31,9415.0,125.2164,125.42,125.197,125.3327,9415.0
2021-02-12 15:15:00,129.29,129.29,129.06,129.06,10261.0,125.3133,125.3133,125.0904,125.0904,10261.0
2021-02-12 15:20:00,129.06,129.21,129.06,129.18,7812.0,125.0904,125.2358,125.0904,125.2067,7812.0
2021-02-12 15:25:00,129.16,129.21,129.05,129.19,9563.0,125.1873,125.2358,125.0807,125.2164,9563.0
2021-02-12 15:30:00,129.17,129.21,129.09,129.21,14538.0,125.197,125.2358,125.1195,125.2358,14538.0
2021-02-12 15:35:00,129.24,129.46,129.24,129.36,13808.0,125.2649,125.4781,125.2649,125.3812,13808.0
2021-02-12 15:40:00,129.36,129.46,129.23,129.25,18319.0,125.3812,125.4781,125.2552,125.2746,18319.0
2021-02-12 15:45:00,129.25,129.4,129.18,129.37,28380.0,125.2746,125.42,125.2067,125.3909,28380.0
2021-02-12 15:50:00,129.42,129.79,129.39,129.68,53800.0,125.4393,125.798,125.4103,125.6913,53800.0
2021-02-12 15:55:00,129.68,129.7,129.46,129.48,81314.0,125.6913,125.7107,125.4781,125.4975,81314.0
2021-02-16 09:30:00,130.51,130.75,129.71,129.89,55886.0,126.4958,126.7284,125.7204,125.8949,55886.0
2021-02-16 09:35:00,129.85,129.9,128.76,129.1,19150.0,125.8561,125.9046,124.7996,125.1292,19150.0
2021-02-16 09:40:00,129.06,129.91,129.06,129.78,20156.0,125.0904,125.9143,125.0904,125.7883,20156.0
2021-02-16 09:45:00,129.63,130.2,129.41,130.18,19892.0,125.6429,126.1954,125.4297,126.176,19892.0
2021-02-16 09:50:00,130.19,130.73,130.0,130.61,20670.0,126.1857,126.7091,126.0015,126.5927,20670.0
2021-02-16 09:55:00,130.61,131.09,130.54,130.6,39347.0,126.5927,127.058,126.5249,126.5831,39347.0
2021-02-16 10:00:00,130.58,130.99,130.3,130.47,24622.0,126.5637,126.9611,126.2923,126.457,24622.0
2021-02-16 10:05:00,130.43,130.63,130.24,130.38,9632.0,126.4183,126.6121,126.2341,126.3698,9632.0
2021-02-16 10:10:00,130.34,130.41,129.62,129.64,18156.0,126.331,126.3989,125.6332,125.6526,18156.0
2021-02-16 10:15:00,129.64,129.73,129.43,129.62,19782.0,125.6526,125.7398,125.449,125.6332,19782.0
2021-02-16 10:20:00,129.56,129.86,129.56,129.77,10019.0,125.575,125.8658,125.575,125.7786,10019.0
2021-02-16 10:25:00,129.72,129.77,129.54,129.75,10667.0,125.7301,125.7786,125.5557,125.7592,10667.0
2021-02-16 10:30:00,129.9,129.94,129.72,129.84,12485.0,125.9046,125.9434,125.7301,125.8464,12485.0
2021-02-16 10:35:00,129.82,130.04,129.75,129.98,13392.0,125.827,126.0403,125.7592,125.9821,13392.0
2021-02-16 10:40:00,129.95,129.95,129.65,129.71,11158.0,125.953,125.953,125.6623,125.7204,11158.0
2021-02-16 10:45:00,129.72,129.73,129.06,129.06,26385.0,125.7301,125.7398,125.0904,125.0904,26385.0
2021-02-16 10:50:00,129.15,129.31,128.95,129.07,12223.0,125.1776,125.3327,124.9838,125.1001,12223.0
2021-02-16 10:55:00,129.08,129.43,128.97,129.4,9762.0,125.1098,125.449,125.0032,125.42,9762.0
2021-02-16 11:00:00,129.44,129.63,129.28,129.37,15042.0,125.4587,125.6429,125.3037,125.3909,15042.0
2021-02-16 11:05:00,129.33,129.35,129.04,129.17,11737.0,125.3521,125.3715,125.071,125.197,11737.0
2021-02-16 11:10:00,129.17,129.17,128.82,129.03,13287.0,125.197,125.197,124.8578,125.0613,13287.0
2021-02-16 11:15:00,129.03,129.91,129.0,129.91,32023.0,125.0613,125.9143,125.0323,125.9143,32023.0
2021-02-16 11:20:00,129.81,130.0,129.81,129.96,31909.0,125.8173,126.0015,125.8173,125.9627,31909.0
2021-02-16 11:25:00,129.89,130.37,129.84,130.14,28071.0,125.8949,126.3601,125.8464,126.1372,28071.0
2021-02-16 11:30:00,130.09,130.16,129.79,129.93,19385.0,126.0887,126.1566,125.798,125.9337,19385.0
2021-02-16 11:35:00,129.97,130.05,129.88,129.99,14568.0,125.9724,126.05,125.8852,125.9918,14568.0
2021-02-16 11:40:00,129.97,130.27,129.79,129.99,10450.0,125.9724,126.2632,125.798,125.9918,10450.0
2021-02-16 11:45:00,129.96,130.1,129.85,130.02,9678.0,125.9627,126.0984,125.8561,126.0209,9678.0
2021-02-16 11:50:00,129.93,129.99,129.81,129.81,8966.0,125.9337,125.9918,125.8173,125.8173,8966.0
2021-02-16 11:55:00,129.86,129.86,129.41,129.64,14609.0,125.8658,125.8658,125.4297,125.6526,14609.0
2021-02-16 12:00:00,129.67,129.97,129.57,129.9,9956.0,125.6817,125.9724,125.5847,125.9046,9956.0
2021-02-16 12:05:00,129.84,129.9,129.45,129.47,11953.0,125.8464,125.9046,125.4684,125.4878,11953.0
2021-02-16 12:10:00,129.47,130.09,129.45,129.98,10895.0,125.4878,126.0887,125.4684,125.9821,10895.0
2021-02-16 12:15:00,129.92,129.96,129.67,129.85,11255.0,125.924,125.9627,125.6817,125.8561,11255.0
2021-02-16 12:20:00,129.8,129.91,129.68,129.88,14798.0,125.8077,125.9143,125.6913,125.8852,14798.0
2021-02-16 12:25:00,129.88,129.91,129.77,129.85,11870.0,125.8852,125.9143,125.7786,125.8561,11870.0
2021-02-16 12:30:00,129.9,129.91,129.52,129.58,13919.0,125.9046,125.9143,125.5363,125.5944,13919.0
2021-02-16 12:35:00,129.63,129.9,129.6,129.6,14178.0,125.6429,125.9046,125.6138,125.6138,14178.0
2021-02-16 12:40:00,129.65,129.97,129.65,129.84,8452.0,125.6623,125.9724,125.6623,125.8464,8452.0
2021-02-16 12:45:00,129.85,130.06,129.81,129.89,10613.0,125.8561,126.0597,125.8173,125.8949,10613.0
2021-02-16 12:50:00,129.89,129.93,129.76,129.87,6178.0,125.8949,125.9337,125.7689,125.8755,6178.0
2021-02-16 12:55:00,129.84,129.88,129.47,129.58,14733.0,125.8464,125.8852,125.4878,125.5944,14733.0
2021-02-16 13:00:00,129.55,129.56,129.41,129.41,9094.0,125.5653,125.575,125.4297,125.4297,9094.0
2021-02-16 13:05:00,129.44,129.44,129.18,129.21,17113.0,125.4587,125.4587,125.2067,125.2358,17113.0
2021-02-16 13:10:00,129.15,129.21,128.92,128.95,11797.0,125.1776,125.2358,124.9547,124.9838,11797.0
2021-02-16 13:15:00,128.99,129.01,128.77,128.83,14194.0,125.0226,125.042,124.8093,124.8675,14194.0
2021-02-16 13:20:00,128.81,129.08,128.77,129.08,10855.0,124.8481,125.1098,124.8093,125.1098,10855.0
2021-02-16 13:25:00,129.05,129.05,128.65,128.75,6957.0,125.0807,125.0807,124.693,124.79,6957.0
2021-02-16 13:30:00,128.75,128.83,128.6,128.72,4666.0,124.79,124.8675,124.6446,124.7609,4666.0
2021-02-16 13:35:00,128.73,128.83,128.58,128.72,6827.0,124.7706,124.8675,124.6252,124.7609,6827.0
2021-02-16 13:40:00,128.87,128.93,128.78,128.93,6035.0,124.9063,124.9644,124.819,124.9644,6035.0
2021-02-16 13:45:00,128.96,129.11,128.94,129.09,4020.0,124.9935,125.1389,124.9741,125.1195,4020.0
2021-02-16 13:50:00,129.07,129.07,128.83,128.96,5496.0,125.1001,125.1001,124.8675,124.9935,5496.0
2021-02-16 13:55:00,129.01,129.01,128.86,128.9,4041.0,125.042,125.042,124.8966,124.9353,4041.0
2021-02-16 14:00:00,128.92,129.1,128.89,129.1,10093.0,124.9547,125.1292,124.9256,125.1292,10093.0
2021-02-16 14:05:00,129.14,129.26,129.06,129.15,4400.0,125.168,125.2843,125.0904,125.1776,4400.0
2021-02-16 14:10:00,129.1,129.19,129.07,129.19,6467.0,125.1292,125.2164,125.1001,125.2164,6467.0
2021-02-16 14:15:00,129.19,129.39,129.16,129.33,6488.0,125.2164,125.4103,125.1873,125.3521,6488.0
2021-02-16 14:20:00,129.33,129.49,129.3,129.42,6996.0,125.3521,125.5072,125.323,125.4393,6996.0
2021-02-16 14:25:00,129.43,129.55,129.36,129.55,5773.0,125.449,125.5653,125.3812,125.5653,5773.0
2021-02-16 14:30:00,129.53,129.72,129.49,129.69,8533.0,125.546,125.7301,125.5072,125.701,8533.0
2021-02-16 14:35:00,129.7,129.85,129.49,129.65,11368.0,125.7107,125.8561,125.5072,125.6623,11368.0
2021-02-16 14:40:00,129.72,129.73,129.57,129.57,5119.0,125.7301,125.7398,125.5847,125.5847,5119.0
2021-02-16 14:45:00,129.58,129.58,129.38,129.5,4442.0,125.5944,125.5944,125.4006,125.5169,4442.0
2021-02-16 14:50:00,129.5,129.6,129.37,129.47,10173.0,125.5169,125.6138,125.3909,125.4878,10173.0
2021-02-16 14:55:00,129.47,129.75,129.44,129.75,7965.0,125.4878,125.7592,125.4587,125.7592,7965.0
2021-02-16 15:00:00,129.71,129.78,129.61,129.77,7079.0,125.7204,125.7883,125.6235,125.7786,7079.0
2021-02-16 15:05:00,129.76,129.82,129.76,129.79,4978.0,125.7689,125.827,125.7689,125.798,4978.0
2021-02-16 15:10:00,129.78,129.8,129.66,129.68,11285.0,125.7883,125.8077,125.672,125.6913,11285.0
2021-02-16 15:15:00,129.72,129.81,129.59,129.59,7547.0,125.7301,125.8173,125.6041,125.6041,7547.0
2021-02-16 15:20:00,129.59,129.68,129.52,129.54,6259.0,125.6041,125.6913,125.5363,125.5557,6259.0
2021-02-16 15:25:00,129.56,129.76,129.54,129.62,10169.0,125.575,125.7689,125.5557,125.6332,10169.0
2021-02-16 15:30:00,129.59,129.72,129.55,129.72,8863.0,125.6041,125.7301,125.5653,125.7301,8863.0
2021-02-16 15:35:00,129.72,129.74,129.42,129.68,16676.0,125.7301,125.7495,125.4393,125.6913,16676.0
2021-02-16 15:40:00,129.71,130.06,129.67,130.02,24654.0,125.7204,126.0597,125.6817,126.0209,24654.0
2021-02-16 15:45:00,130.03,130.2,130.0,130.2,32972.0,126.0306,126.1954,126.0015,126.1954,32972.0
2021-02-16 15:50:00,130.18,130.41,129.97,130.29,128939.0,126.176,126.3989,125.9724,126.2826,128939.0
2021-02-16 15:55:00,130.3,130.64,130.3,130.4,128711.0,126.2923,126.6218,126.2923,126.3892,128711.0
2021-02-17 09:30:00,128.4,129.61,128.11,128.46,88846.0,124.4507,125.6235,124.1696,124.5089,88846.0
2021-02-17 09:35:00,128.49,128.63,127.81,128.56,24841.0,124.5379,124.6736,123.8789,124.6058,24841.0
2021-02-17 09:40:00,128.55,128.85,128.37,128.41,15012.0,124.5961,124.8869,124.4216,124.4604,15012.0
2021-02-17 09:45:00,128.41,128.62,127.75,127.89,31293.0,124.4604,124.664,123.8207,123.9564,31293.0
2021-02-17 09:50:00,127.81,128.13,127.53,128.13,19737.0,123.8789,124.189,123.6075,124.189,19737.0
2021-02-17 09:55:00,128.11,128.87,127.75,128.87,30777.0,124.1696,124.9063,123.8207,124.9063,30777.0
2021-02-17 10:00:00,128.9,129.42,128.88,129.41,34763.0,124.9353,125.4393,124.916,125.4297,34763.0
2021-02-17 10:05:00,129.26,129.76,129.16,129.73,23581.0,125.2843,125.7689,125.1873,125.7398,23581.0
2021-02-17 10:10:00,129.76,130.35,129.75,130.08,74414.0,125.7689,126.3407,125.7592,126.079,74414.0
2021-02-17 10:15:00,130.06,130.69,129.94,130.65,46389.0,126.0597,126.6703,125.9434,126.6315,46389.0
2021-02-17 10:20:00,130.63,130.72,129.77,129.85,31540.0,126.6121,126.6994,125.7786,125.8561,31540.0
2021-02-17 10:25:00,129.98,130.13,129.82,130.12,17132.0,125.9821,126.1275,125.827,126.1178,17132.0
2021-02-17 10:30:00,130.02,131.12,129.95,131.12,51032.0,126.0209,127.0871,125.953,127.0871,51032.0
2021-02-17 10:35:00,131.03,131.3,130.64,131.19,29066.0,126.9998,127.2615,126.6218,127.1549,29066.0
2021-02-17 10:40:00,131.2,131.45,130.83,131.45,32689.0,127.1646,127.4069,126.806,127.4069,32689.0
2021-02-17 10:45:00,131.41,131.56,131.16,131.47,19206.0,127.3681,127.5135,127.1258,127.4263,19206.0
2021-02-17 10:50:00,131.5,131.78,131.28,131.78,25025.0,127.4554,127.7268,127.2421,127.7268,25025.0
2021-02-17 10:55:00,131.74,132.1,131.62,131.66,35758.0,127.688,128.0369,127.5717,127.6104,35758.0
2021-02-17 11:00:00,131.76,131.82,131.45,131.62,29401.0,127.7074,127.7655,127.4069,127.5717,29401.0
2021-02-17 11:05:00,131.61,131.73,131.14,131.42,15521.0,127.562,127.6783,127.1064,127.3778,15521.0
2021-02-17 11:10:00,131.4,131.62,131.34,131.4,29026.0,127.3584,127.5717,127.3003,127.3584,29026.0
2021-02-17 11:15:00,131.34,131.34,130.86,130.86,16211.0,127.3003,127.3003,126.8351,126.8351,16211.0
2021-02-17 11:20:00,130.87,131.35,130.77,131.3,12948.0,126.8447,127.31,126.7478,127.2615,12948.0
2021-02-17 11:25:00,131.36,131.45,131.16,131.16,19499.0,127.3197,127.4069,127.1258,127.1258,19499.0
2021-02-17 11:30:00,131.19,131.24,130.78,131.11,24460.0,127.1549,127.2034,126.7575,127.0774,24460.0
2021-02-17 11:35:00,131.05,131.05,130.74,130.92,18029.0,127.0192,127.0192,126.7187,126.8932,18029.0
2021-02-17 11:40:00,130.96,131.13,130.86,131.04,14932.0,126.932,127.0967,126.8351,127.0095,14932.0
2021-02-17 11:45:00,131.04,131.89,131.01,131.81,32706.0,127.0095,127.8334,126.9804,127.7558,32706.0
2021-02-17 11:50:00,131.81,132.08,131.71,132.02,28294.0,127.7558,128.0175,127.6589,127.9594,28294.0
2021-02-17 11:55:00,131.99,132.14,131.82,132.09,25795.0,127.9303,128.0757,127.7655,128.0272,25795.0
2021-02-17 12:00:00,132.09,132.15,131.84,131.99,21875.0,128.0272,128.0854,127.7849,127.9303,21875.0
2021-02-17 12:05:00,131.97,132.1,131.92,131.93,18251.0,127.9109,128.0369,127.8625,127.8721,18251.0
2021-02-17 12:10:00,131.93,132.06,131.87,132.05,20862.0,127.8721,127.9981,127.814,127.9885,20862.0
2021-02-17 12:15:00,132.04,132.21,132.04,132.18,17270.0,127.9788,128.1435,127.9788,128.1145,17270.0
2021-02-17 12:20:00,132.19,132.43,132.15,132.43,13283.0,128.1241,128.3568,128.0854,128.3568,13283.0
2021-02-17 12:25:00,132.45,133.0,132.42,132.82,80509.0,128.3761,128.9092,128.3471,128.7348,80509.0
2021-02-17 12:30:00,132.8,132.87,132.25,132.29,15619.0,128.7154,128.7832,128.1823,128.2211,15619.0
2021-02-17 12:35:00,132.3,132.3,131.98,132.19,15918.0,128.2308,128.2308,127.9206,128.1241,15918.0
2021-02-17 12:40:00,132.19,132.23,132.11,132.16,11189.0,128.1241,128.1629,128.0466,128.0951,11189.0
2021-02-17 12:45:00,132.17,132.18,131.97,131.97,8208.0,128.1048,128.1145,127.9109,127.9109,8208.0
2021-02-17 12:50:00,131.94,132.08,131.86,132.01,11258.0,127.8818,128.0175,127.8043,127.9497,11258.0
2021-02-17 12:55:00,131.95,132.06,131.82,131.82,7633.0,127.8915,127.9981,127.7655,127.7655,7633.0
2021-02-17 13:00:00,131.84,132.3,131.84,132.12,15513.0,127.7849,128.2308,127.7849,128.0563,15513.0
2021-02-17 13:05:00,132.11,132.56,132.05,132.56,18478.0,128.0466,128.4828,127.9885,128.4828,18478.0
2021-02-17 13:10:00,132.56,132.84,132.49,132.59,19273.0,128.4828,128.7542,128.4149,128.5118,19273.0
2021-02-17 13:15:00,132.5,132.61,132.38,132.51,13475.0,128.4246,128.5312,128.3083,128.4343,13475.0
2021-02-17 13:20:00,132.47,132.51,132.33,132.49,5926.0,128.3955,128.4343,128.2598,128.4149,5926.0
2021-02-17 13:25:00,132.49,132.61,132.29,132.54,9746.0,128.4149,128.5312,128.2211,128.4634,9746.0
2021-02-17 13:30:00,132.59,132.62,132.47,132.52,6245.0,128.5118,128.5409,128.3955,128.444,6245.0
2021-02-17 13:35:00,132.58,132.79,132.54,132.71,10502.0,128.5022,128.7057,128.4634,128.6282,10502.0
2021-02-17 13:40:00,132.69,132.73,132.53,132.54,13679.0,128.6088,128.6475,128.4537,128.4634,13679.0
2021-02-17 13:45:00,132.54,132.57,132.23,132.29,11654.0,128.4634,128.4925,128.1629,128.2211,11654.0
2021-02-17 13:50:00,132.26,132.53,132.26,132.53,13097.0,128.192,128.4537,128.192,128.4537,13097.0
2021-02-17 13:55:00,132.57,132.72,132.57,132.6,19145.0,128.4925,128.6378,128.4925,128.5215,19145.0
2021-02-17 14:00:00,132.62,133.02,132.61,132.97,31266.0,128.5409,128.9286,128.5312,128.8802,31266.0
2021-02-17 14:05:00,133.03,133.26,132.9,132.99,17591.0,128.9383,129.1612,128.8123,128.8995,17591.0
2021-02-17 14:10:00,132.94,133.06,132.84,132.97,8839.0,128.8511,128.9674,128.7542,128.8802,8839.0
2021-02-17 14:15:00,132.92,133.07,132.8,132.81,11931.0,128.8317,128.9771,128.7154,128.7251,11931.0
2021-02-17 14:20:00,132.82,132.86,132.46,132.55,14918.0,128.7348,128.7735,128.3858,128.4731,14918.0
2021-02-17 14:25:00,132.48,132.53,132.3,132.34,12196.0,128.4052,128.4537,128.2308,128.2695,12196.0
2021-02-17 14:30:00,132.39,132.42,132.25,132.37,15682.0,128.318,128.3471,128.1823,128.2986,15682.0
2021-02-17 14:35:00,132.37,132.55,132.34,132.45,13745.0,128.2986,128.4731,128.2695,128.3761,13745.0
2021-02-17 14:40:00,132.49,132.51,132.13,132.28,19951.0,128.4149,128.4343,128.066,128.2114,19951.0
2021-02-17 14:45:00,132.27,132.47,132.2,132.35,18102.0,128.2017,128.3955,128.1338,128.2792,18102.0
2021-02-17 14:50:00,132.45,132.45,132.1,132.14,11745.0,128.3761,128.3761,128.0369,128.0757,11745.0
2021-02-17 14:55:00,132.15,132.3,132.07,132.3,16832.0,128.0854,128.2308,128.0078,128.2308,16832.0
2021-02-17 15:00:00,132.3,132.48,132.23,132.4,22021.0,128.2308,128.4052,128.1629,128.3277,22021.0
2021-02-17 15:05:00,132.36,132.5,132.35,132.5,13294.0,128.2889,128.4246,128.2792,128.4246,13294.0
2021-02-17 15:10:00,132.47,132.52,132.28,132.28,14931.0,128.3955,128.444,128.2114,128.2114,14931.0
2021-02-17 15:15:00,132.33,132.4,132.11,132.11,14879.0,128.2598,128.3277,128.0466,128.0466,14879.0
2021-02-17 15:20:00,132.08,132.17,132.02,132.06,21489.0,128.0175,128.1048,127.9594,127.9981,21489.0
2021-02-17 15:25:00,132.06,132.06,131.57,131.65,30545.0,127.9981,127.9981,127.5232,127.6008,30545.0
2021-02-17 15:30:00,131.67,131.68,131.41,131.41,30259.0,127.6201,127.6298,127.3681,127.3681,30259.0
2021-02-17 15:35:00,131.41,131.46,131.18,131.29,33152.0,127.3681,127.4166,127.1452,127.2518,33152.0
2021-02-17 15:40:00,131.3,131.37,130.97,130.97,38634.0,127.2615,127.3294,126.9417,126.9417,38634.0
2021-02-17 15:45:00,130.93,131.41,130.8,131.4,36501.0,126.9029,127.3681,126.7769,127.3584,36501.0
2021-02-17 15:50:00,131.41,131.66,131.28,131.47,83182.0,127.3681,127.6104,127.2421,127.4263,83182.0
2021-02-17 15:55:00,131.45,131.53,131.26,131.34,163647.0,127.4069,127.4844,127.2228,127.3003,163647.0
2021-02-18 09:30:00,128.26,129.0,127.54,128.17,82314.0,124.315,125.0323,123.6172,124.2278,82314.0
2021-02-18 09:35:00,128.12,129.75,128.08,128.28,51304.0,124.1793,125.7592,124.1406,124.3344,51304.0
2021-02-18 09:40:00,128.14,130.15,127.9,129.99,37557.0,124.1987,126.1469,123.9661,125.9918,37557.0
2021-02-18 09:45:00,129.84,130.46,129.62,130.0,38524.0,125.8464,126.4474,125.6332,126.0015,38524.0
2021-02-18 09:50:00,130.0,130.98,129.89,130.69,32251.0,126.0015,126.9514,125.8949,126.6703,32251.0
2021-02-18 09:55:00,130.77,131.76,130.56,131.76,41360.0,126.7478,127.7074,126.5443,127.7074,41360.0
2021-02-18 10:00:00,131.53,131.71,131.02,131.03,43404.0,127.4844,127.6589,126.9901,126.9998,43404.0
2021-02-18 10:05:00,131.13,131.17,130.33,130.87,33965.0,127.0967,127.1355,126.3214,126.8447,33965.0
2021-02-18 10:10:00,130.92,131.79,130.92,131.22,19645.0,126.8932,127.7364,126.8932,127.184,19645.0
2021-02-18 10:15:00,131.33,131.35,130.79,130.89,44085.0,127.2906,127.31,126.7672,126.8641,44085.0
2021-02-18 10:20:00,130.89,131.21,130.49,130.53,20841.0,126.8641,127.1743,126.4764,126.5152,20841.0
2021-02-18 10:25:00,130.5,130.5,129.69,130.2,33624.0,126.4861,126.4861,125.701,126.1954,33624.0
2021-02-18 10:30:00,130.13,130.23,129.83,130.13,12331.0,126.1275,126.2244,125.8367,126.1275,12331.0
2021-02-18 10:35:00,130.13,130.22,129.83,129.91,14581.0,126.1275,126.2147,125.8367,125.9143,14581.0
2021-02-18 10:40:00,129.78,130.12,129.64,129.97,16962.0,125.7883,126.1178,125.6526,125.9724,16962.0
2021-02-18 10:45:00,129.93,130.26,129.75,130.07,21987.0,125.9337,126.2535,125.7592,126.0694,21987.0
2021-02-18 10:50:00,130.11,130.56,130.05,130.55,19341.0,126.1081,126.5443,126.05,126.5346,19341.0
2021-02-18 10:55:00,130.5,130.53,129.94,130.0,23397.0,126.4861,126.5152,125.9434,126.0015,23397.0
2021-02-18 11:00:00,130.05,130.99,129.9,130.96,17997.0,126.05,126.9611,125.9046,126.932,17997.0
2021-02-18 11:05:00,130.82,131.4,130.72,131.02,15545.0,126.7963,127.3584,126.6994,126.9901,15545.0
2021-02-18 11:10:00,131.12,131.12,130.31,130.88,13893.0,127.0871,127.0871,126.302,126.8544,13893.0
2021-02-18 11:15:00,130.87,131.69,130.73,131.62,28208.0,126.8447,127.6395,126.7091,127.5717,28208.0
2021-02-18 11:20:00,131.64,131.91,131.35,131.81,25057.0,127.5911,127.8528,127.31,127.7558,25057.0
2021-02-18 11:25:00,131.73,132.04,131.61,131.74,36819.0,127.6783,127.9788,127.562,127.688,36819.0
2021-02-18 11:30:00,131.7,132.0,131.63,131.63,19950.0,127.6492,127.94,127.5814,127.5814,19950.0
2021-02-18 11:35:00,131.68,131.95,131.55,131.64,19412.0,127.6298,127.8915,127.5038,127.5911,19412.0
2021-02-18 11:40:00,131.65,131.85,131.59,131.67,17410.0,127.6008,127.7946,127.5426,127.6201,17410.0
2021-02-18 11:45:00,131.67,131.83,131.56,131.7,20425.0,127.6201,127.7752,127.5135,127.6492,20425.0
2021-02-18 11:50:00,131.69,131.86,131.55,131.68,22857.0,127.6395,127.8043,127.5038,127.6298,22857.0
2021-02-18 11:55:00,131.64,131.75,131.55,131.67,10476.0,127.5911,127.6977,127.5038,127.6201,10476.0
2021-02-18 12:00:00,131.59,131.64,131.38,131.45,18636.0,127.5426,127.5911,127.3391,127.4069,18636.0
2021-02-18 12:05:00,131.44,131.49,131.33,131.41,14616.0,127.3972,127.4457,127.2906,127.3681,14616.0
2021-02-18 12:10:00,131.41,131.52,131.33,131.46,15510.0,127.3681,127.4748,127.2906,127.4166,15510.0
2021-02-18 12:15:00,131.42,131.47,130.68,130.8,16746.0,127.3778,127.4263,126.6606,126.7769,16746.0
2021-02-18 12:20:00,130.77,130.95,130.41,130.67,11921.0,126.7478,126.9223,126.3989,126.6509,11921.0
2021-02-18 12:25:00,130.67,130.75,130.47,130.56,22056.0,126.6509,126.7284,126.457,126.5443,22056.0
2021-02-18 12:30:00,130.55,130.67,130.49,130.64,13649.0,126.5346,126.6509,126.4764,126.6218,13649.0
2021-02-18 12:35:00,130.65,130.73,130.4,130.63,16720.0,126.6315,126.7091,126.3892,126.6121,16720.0
2021-02-18 12:40:00,130.56,130.7,130.25,130.25,14450.0,126.5443,126.68,126.2438,126.2438,14450.0
2021-02-18 12:45:00,130.17,130.5,130.04,130.5,15525.0,126.1663,126.4861,126.0403,126.4861,15525.0
2021-02-18 12:50:00,130.47,130.49,130.15,130.33,22793.0,126.457,126.4764,126.1469,126.3214,22793.0
2021-02-18 12:55:00,130.34,130.36,130.03,130.14,16219.0,126.331,126.3504,126.0306,126.1372,16219.0
2021-02-18 13:00:00,130.11,130.33,130.11,130.33,7663.0,126.1081,126.3214,126.1081,126.3214,7663.0
2021-02-18 13:05:00,130.33,130.4,130.22,130.39,10492.0,126.3214,126.3892,126.2147,126.3795,10492.0
2021-02-18 13:10:00,130.4,130.46,130.29,130.34,7590.0,126.3892,126.4474,126.2826,126.331,7590.0
2021-02-18 13:15:00,130.37,130.69,130.2,130.5,13471.0,126.3601,126.6703,126.1954,126.4861,13471.0
2021-02-18 13:20:00,130.57,131.03,130.47,130.91,13954.0,126.554,126.9998,126.457,126.8835,13954.0
2021-02-18 13:25:00,130.91,131.05,130.7,130.96,11578.0,126.8835,127.0192,126.68,126.932,11578.0
2021-02-18 13:30:00,131.04,131.38,131.0,131.18,14053.0,127.0095,127.3391,126.9707,127.1452,14053.0
2021-02-18 13:35:00,131.19,131.3,131.07,131.08,9282.0,127.1549,127.2615,127.0386,127.0483,9282.0
2021-02-18 13:40:00,131.05,131.17,130.86,130.95,10165.0,127.0192,127.1355,126.8351,126.9223,10165.0
2021-02-18 13:45:00,131.02,131.07,130.83,130.9,7614.0,126.9901,127.0386,126.806,126.8738,7614.0
2021-02-18 13:50:00,130.95,131.23,130.9,131.18,7550.0,126.9223,127.1937,126.8738,127.1452,7550.0
2021-02-18 13:55:00,131.1,131.29,131.07,131.19,9059.0,127.0677,127.2518,127.0386,127.1549,9059.0
2021-02-18 14:00:00,131.19,131.75,131.15,131.69,14978.0,127.1549,127.6977,127.1161,127.6395,14978.0
2021-02-18 14:05:00,131.69,131.99,131.65,131.65,39411.0,127.6395,127.9303,127.6008,127.6008,39411.0
2021-02-18 14:10:00,131.65,131.72,131.53,131.66,11852.0,127.6008,127.6686,127.4844,127.6104,11852.0
2021-02-18 14:15:00,131.66,131.94,131.66,131.86,10506.0,127.6104,127.8818,127.6104,127.8043,10506.0
2021-02-18 14:20:00,131.85,132.12,131.8,132.08,16156.0,127.7946,128.0563,127.7461,128.0175,16156.0
2021-02-18 14:25:00,132.09,132.11,131.93,132.08,12714.0,128.0272,128.0466,127.8721,128.0175,12714.0
2021-02-18 14:30:00,132.13,132.17,131.9,132.13,13885.0,128.066,128.1048,127.8431,128.066,13885.0
2021-02-18 14:35:00,132.11,132.51,132.11,132.51,22552.0,128.0466,128.4343,128.0466,128.4343,22552.0
2021-02-18 14:40:00,132.5,132.73,132.43,132.61,17189.0,128.4246,128.6475,128.3568,128.5312,17189.0
2021-02-18 14:45:00,132.63,132.77,132.11,132.21,19929.0,128.5506,128.6863,128.0466,128.1435,19929.0
2021-02-18 14:50:00,132.18,132.23,132.03,132.18,8895.0,128.1145,128.1629,127.9691,128.1145,8895.0
2021-02-18 14:55:00,132.18,132.45,132.03,132.39,11718.0,128.1145,128.3761,127.9691,128.318,11718.0
2021-02-18 15:00:00,132.33,132.48,132.25,132.38,11746.0,128.2598,128.4052,128.1823,128.3083,11746.0
2021-02-18 15:05:00,132.35,132.48,132.32,132.38,11364.0,128.2792,128.4052,128.2501,128.3083,11364.0
2021-02-18 15:10:00,132.35,132.5,132.21,132.24,15436.0,128.2792,128.4246,128.1435,128.1726,15436.0
2021-02-18 15:15:00,132.19,132.2,132.03,132.14,13442.0,128.1241,128.1338,127.9691,128.0757,13442.0
2021-02-18 15:20:00,132.17,132.17,131.86,131.9,15682.0,128.1048,128.1048,127.8043,127.8431,15682.0
2021-02-18 15:25:00,131.91,132.27,131.91,131.98,23937.0,127.8528,128.2017,127.8528,127.9206,23937.0
2021-02-18 15:30:00,132.02,132.31,132.02,132.07,25866.0,127.9594,128.2405,127.9594,128.0078,25866.0
2021-02-18 15:35:00,132.11,132.52,132.11,132.39,26146.0,128.0466,128.444,128.0466,128.318,26146.0
2021-02-18 15:40:00,132.4,132.42,132.17,132.28,29303.0,128.3277,128.3471,128.1048,128.2114,29303.0
2021-02-18 15:45:00,132.31,132.62,132.09,132.15,45986.0,128.2405,128.5409,128.0272,128.0854,45986.0
2021-02-18 15:50:00,132.09,132.13,131.81,131.98,59411.0,128.0272,128.066,127.7558,127.9206,59411.0
2021-02-18 15:55:00,131.93,132.1,131.83,131.92,110702.0,127.8721,128.0369,127.7752,127.8625,110702.0
2021-02-19 09:30:00,131.28,134.95,131.28,134.62,178547.0,127.2421,130.7993,127.2421,130.4794,178547.0
2021-02-19 09:35:00,134.78,135.34,134.5,135.05,58111.0,130.6345,131.1773,130.3631,130.8962,58111.0
2021-02-19 09:40:00,135.13,136.31,135.04,135.86,60782.0,130.9737,132.1174,130.8865,131.6813,60782.0
2021-02-19 09:45:00,135.88,136.41,135.75,136.14,52745.0,131.7007,132.2143,131.5746,131.9527,52745.0
2021-02-19 09:50:00,136.19,136.33,135.92,136.07,23868.0,132.0011,132.1368,131.7394,131.8848,23868.0
2021-02-19 09:55:00,136.04,136.32,135.84,136.19,34434.0,131.8557,132.1271,131.6619,132.0011,34434.0
2021-02-19 10:00:00,136.17,136.7,136.15,136.25,33537.0,131.9817,132.4954,131.9623,132.0593,33537.0
2021-02-19 10:05:00,136.28,136.59,136.08,136.33,17631.0,132.0883,132.3888,131.8945,132.1368,17631.0
2021-02-19 10:10:00,136.37,136.42,136.02,136.07,15445.0,132.1756,132.224,131.8363,131.8848,15445.0
2021-02-19 10:15:00,136.06,137.0,135.96,136.82,76256.0,131.8751,132.7862,131.7782,132.6117,76256.0
2021-02-19 10:20:00,136.87,136.91,136.14,136.59,39396.0,132.6602,132.699,131.9527,132.3888,39396.0
2021-02-19 10:25:00,136.6,136.83,136.13,136.14,19599.0,132.3985,132.6214,131.943,131.9527,19599.0
2021-02-19 10:30:00,136.16,136.8,136.14,136.8,22075.0,131.972,132.5924,131.9527,132.5924,22075.0
2021-02-19 10:35:00,136.64,136.82,136.35,136.78,13739.0,132.4373,132.6117,132.1562,132.573,13739.0
2021-02-19 10:40:00,136.72,136.85,136.29,136.31,23187.0,132.5148,132.6408,132.098,132.1174,23187.0
2021-02-19 10:45:00,136.34,136.59,136.28,136.54,7682.0,132.1465,132.3888,132.0883,132.3404,7682.0
2021-02-19 10:50:00,136.62,136.73,136.45,136.56,14316.0,132.4179,132.5245,132.2531,132.3597,14316.0
2021-02-19 10:55:00,136.55,136.76,136.39,136.66,12651.0,132.35,132.5536,132.195,132.4567,12651.0
2021-02-19 11:00:00,136.56,137.29,136.49,137.29,33173.0,132.3597,133.0673,132.2919,133.0673,33173.0
2021-02-19 11:05:00,137.3,137.45,137.2,137.45,22136.0,133.077,133.2224,132.9801,133.2224,22136.0
2021-02-19 11:10:00,137.45,137.53,137.14,137.41,39110.0,133.2224,133.2999,132.9219,133.1836,39110.0
2021-02-19 11:15:00,137.44,137.58,136.91,136.99,36296.0,133.2127,133.3484,132.699,132.7765,36296.0
2021-02-19 11:20:00,136.98,137.13,136.82,136.93,17459.0,132.7668,132.9122,132.6117,132.7184,17459.0
2021-02-19 11:25:00,136.87,137.0,136.73,136.9,13712.0,132.6602,132.7862,132.5245,132.6893,13712.0
2021-02-19 11:30:00,136.93,137.09,136.64,136.65,33191.0,132.7184,132.8734,132.4373,132.447,33191.0
2021-02-19 11:35:00,136.61,136.81,136.56,136.62,12579.0,132.4082,132.602,132.3597,132.4179,12579.0
2021-02-19 11:40:00,136.59,136.61,136.34,136.49,14635.0,132.3888,132.4082,132.1465,132.2919,14635.0
2021-02-19 11:45:00,136.55,136.75,136.37,136.74,11975.0,132.35,132.5439,132.1756,132.5342,11975.0
2021-02-19 11:50:00,136.76,136.93,136.64,136.89,21689.0,132.5536,132.7184,132.4373,132.6796,21689.0
2021-02-19 11:55:00,136.9,136.91,136.44,136.45,13166.0,132.6893,132.699,132.2434,132.2531,13166.0
2021-02-19 12:00:00,136.42,136.5,136.36,136.48,15400.0,132.224,132.3016,132.1659,132.2822,15400.0
2021-02-19 12:05:00,136.46,136.49,135.99,136.0,21500.0,132.2628,132.2919,131.8073,131.817,21500.0
2021-02-19 12:10:00,135.96,135.97,135.73,135.89,15544.0,131.7782,131.7879,131.5553,131.7103,15544.0
2021-02-19 12:15:00,135.95,136.15,135.84,135.85,9397.0,131.7685,131.9623,131.6619,131.6716,9397.0
2021-02-19 12:20:00,135.84,136.05,135.77,135.92,14077.0,131.6619,131.8654,131.594,131.7394,14077.0
2021-02-19 12:25:00,135.84,135.9,135.69,135.69,22959.0,131.6619,131.72,131.5165,131.5165,22959.0
2021-02-19 12:30:00,135.68,135.83,135.64,135.7,9732.0,131.5068,131.6522,131.468,131.5262,9732.0
2021-02-19 12:35:00,135.66,135.76,135.55,135.71,13400.0,131.4874,131.5843,131.3808,131.5359,13400.0
2021-02-19 12:40:00,135.65,135.72,135.41,135.65,10508.0,131.4777,131.5456,131.2451,131.4777,10508.0
2021-02-19 12:45:00,135.59,135.59,135.34,135.41,11562.0,131.4196,131.4196,131.1773,131.2451,11562.0
2021-02-19 12:50:00,135.36,135.41,135.13,135.14,10442.0,131.1966,131.2451,130.9737,130.9834,10442.0
2021-02-19 12:55:00,135.15,135.28,135.09,135.27,12280.0,130.9931,131.1191,130.9349,131.1094,12280.0
2021-02-19 13:00:00,135.27,135.6,135.27,135.53,6993.0,131.1094,131.4293,131.1094,131.3614,6993.0
2021-02-19 13:05:00,135.53,135.55,135.34,135.38,4776.0,131.3614,131.3808,131.1773,131.216,4776.0
2021-02-19 13:10:00,135.28,135.5,135.27,135.4,6120.0,131.1191,131.3323,131.1094,131.2354,6120.0
2021-02-19 13:15:00,135.35,135.73,135.29,135.58,20601.0,131.187,131.5553,131.1288,131.4099,20601.0
2021-02-19 13:20:00,135.6,135.92,135.6,135.85,8917.0,131.4293,131.7394,131.4293,131.6716,8917.0
2021-02-19 13:25:00,135.77,135.9,135.72,135.82,8031.0,131.594,131.72,131.5456,131.6425,8031.0
2021-02-19 13:30:00,135.84,135.9,135.71,135.77,6385.0,131.6619,131.72,131.5359,131.594,6385.0
2021-02-19 13:35:00,135.8,136.09,135.69,136.09,9172.0,131.6231,131.9042,131.5165,131.9042,9172.0
2021-02-19 13:40:00,136.04,136.42,136.04,136.31,12498.0,131.8557,132.224,131.8557,132.1174,12498.0
2021-02-19 13:45:00,136.34,136.44,136.3,136.4,13714.0,132.1465,132.2434,132.1077,132.2047,13714.0
2021-02-19 13:50:00,136.39,136.48,136.33,136.42,19090.0,132.195,132.2822,132.1368,132.224,19090.0
2021-02-19 13:55:00,136.37,136.56,136.32,136.5,9432.0,132.1756,132.3597,132.1271,132.3016,9432.0
2021-02-19 14:00:00,136.5,136.55,136.26,136.35,8973.0,132.3016,132.35,132.069,132.1562,8973.0
2021-02-19 14:05:00,136.34,136.36,136.25,136.31,7166.0,132.1465,132.1659,132.0593,132.1174,7166.0
2021-02-19 14:10:00,136.29,136.56,136.25,136.39,11911.0,132.098,132.3597,132.0593,132.195,11911.0
2021-02-19 14:15:00,136.43,136.62,136.43,136.55,12672.0,132.2337,132.4179,132.2337,132.35,12672.0
2021-02-19 14:20:00,136.56,136.57,135.95,136.05,15696.0,132.3597,132.3694,131.7685,131.8654,15696.0
2021-02-19 14:25:00,136.02,136.31,135.95,136.05,17635.0,131.8363,132.1174,131.7685,131.8654,17635.0
2021-02-19 14:30:00,136.05,136.74,136.02,136.58,21683.0,131.8654,132.5342,131.8363,132.3791,21683.0
2021-02-19 14:35:00,136.58,136.83,136.49,136.78,15914.0,132.3791,132.6214,132.2919,132.573,15914.0
2021-02-19 14:40:00,136.76,136.92,136.7,136.83,27761.0,132.5536,132.7087,132.4954,132.6214,27761.0
2021-02-19 14:45:00,136.79,136.99,136.75,136.79,15585.0,132.5827,132.7765,132.5439,132.5827,15585.0
2021-02-19 14:50:00,136.73,137.03,136.72,136.99,16333.0,132.5245,132.8153,132.5148,132.7765,16333.0
2021-02-19 14:55:00,136.95,137.03,136.86,136.87,18992.0,132.7377,132.8153,132.6505,132.6602,18992.0
2021-02-19 15:00:00,136.85,136.97,136.72,136.94,23415.0,132.6408,132.7571,132.5148,132.728,23415.0
2021-02-19 15:05:00,136.93,136.95,136.78,136.85,13137.0,132.7184,132.7377,132.573,132.6408,13137.0
2021-02-19 15:10:00,136.81,137.05,136.78,136.94,17201.0,132.602,132.8347,132.573,132.728,17201.0
2021-02-19 15:15:00,136.92,136.94,136.77,136.92,17935.0,132.7087,132.728,132.5633,132.7087,17935.0
2021-02-19 15:20:00,136.9,137.0,136.83,136.84,19011.0,132.6893,132.7862,132.6214,132.6311,19011.0
2021-02-19 15:25:00,136.81,136.94,136.64,136.84,17251.0,132.602,132.728,132.4373,132.6311,17251.0
2021-02-19 15:30:00,136.88,137.05,136.83,136.98,37333.0,132.6699,132.8347,132.6214,132.7668,37333.0
2021-02-19 15:35:00,136.97,136.99,136.81,136.82,27888.0,132.7571,132.7765,132.602,132.6117,27888.0
2021-02-19 15:40:00,136.81,136.94,136.46,136.46,35188.0,132.602,132.728,132.2628,132.2628,35188.0
2021-02-19 15:45:00,136.43,136.66,136.42,136.45,44381.0,132.2337,132.4567,132.224,132.2531,44381.0
2021-02-19 15:50:00,136.4,136.41,136.07,136.07,69696.0,132.2047,132.2143,131.8848,131.8848,69696.0
2021-02-19 15:55:00,136.06,136.37,135.96,136.34,115061.0,131.8751,132.1756,131.7782,132.1465,115061.0
2021-02-22 09:30:00,139.23,141.06,138.67,140.79,193161.0,134.9476,136.7213,134.4048,136.4596,193161.0
2021-02-22 09:35:00,140.79,141.86,140.68,141.38,118154.0,136.4596,137.4967,136.353,137.0315,118154.0
2021-02-22 09:40:00,141.44,142.5,141.0,142.31,113996.0,137.0896,138.117,136.6632,137.9329,113996.0
2021-02-22 09:45:00,142.32,143.09,141.89,141.94,92046.0,137.9426,138.6889,137.5258,137.5743,92046.0
2021-02-22 09:50:00,142.04,142.81,141.8,142.38,74883.0,137.6712,138.4175,137.4386,138.0007,74883.0
2021-02-22 09:55:00,142.35,143.35,142.35,143.0,110453.0,137.9716,138.9409,137.9716,138.6017,110453.0
2021-02-22 10:00:00,142.96,143.12,142.33,142.42,90056.0,138.5629,138.718,137.9523,138.0395,90056.0
2021-02-22 10:05:00,142.42,142.58,141.97,142.47,87124.0,138.0395,138.1946,137.6033,138.088,87124.0
2021-02-22 10:10:00,142.4,143.42,142.21,143.24,69264.0,138.0201,139.0087,137.836,138.8343,69264.0
2021-02-22 10:15:00,143.26,143.39,142.55,142.59,61643.0,138.8537,138.9797,138.1655,138.2043,61643.0
2021-02-22 10:20:00,142.66,143.06,142.66,142.89,45223.0,138.2721,138.6598,138.2721,138.495,45223.0
2021-02-22 10:25:00,142.87,143.08,142.8,143.0,29261.0,138.4757,138.6792,138.4078,138.6017,29261.0
2021-02-22 10:30:00,143.01,143.34,142.78,143.21,65762.0,138.6113,138.9312,138.3884,138.8052,65762.0
2021-02-22 10:35:00,143.2,143.84,143.2,143.78,46550.0,138.7955,139.4158,138.7955,139.3577,46550.0
2021-02-22 10:40:00,143.78,143.95,143.68,143.68,47728.0,139.3577,139.5224,139.2607,139.2607,47728.0
2021-02-22 10:45:00,143.69,144.05,143.61,143.87,49171.0,139.2704,139.6194,139.1929,139.4449,49171.0
2021-02-22 10:50:00,143.9,144.9,143.88,144.72,126896.0,139.474,140.4432,139.4546,140.2688,126896.0
2021-02-22 10:55:00,144.72,144.78,144.25,144.5,88408.0,140.2688,140.3269,139.8132,140.0555,88408.0
2021-02-22 11:00:00,144.5,144.59,143.81,143.89,52393.0,140.0555,140.1428,139.3867,139.4643,52393.0
2021-02-22 11:05:00,143.91,144.13,143.72,143.75,59331.0,139.4837,139.6969,139.2995,139.3286,59331.0
2021-02-22 11:10:00,143.71,143.72,143.09,143.69,41640.0,139.2898,139.2995,138.6889,139.2704,41640.0
2021-02-22 11:15:00,143.77,143.9,143.43,143.54,23087.0,139.348,139.474,139.0184,139.125,23087.0
2021-02-22 11:20:00,143.52,144.02,143.52,143.9,33575.0,139.1057,139.5903,139.1057,139.474,33575.0
2021-02-22 11:25:00,143.92,144.02,143.57,144.01,25711.0,139.4934,139.5903,139.1541,139.5806,25711.0
2021-02-22 11:30:00,144.0,144.18,143.68,144.15,21392.0,139.5709,139.7454,139.2607,139.7163,21392.0
2021-02-22 11:35:00,144.19,144.57,144.19,144.5,24296.0,139.7551,140.1234,139.7551,140.0555,24296.0
2021-02-22 11:40:00,144.51,144.67,144.13,144.27,18683.0,140.0652,140.2203,139.6969,139.8326,18683.0
2021-02-22 11:45:00,144.27,144.67,144.26,144.56,52550.0,139.8326,140.2203,139.8229,140.1137,52550.0
2021-02-22 11:50:00,144.52,144.97,144.45,144.9,49137.0,140.0749,140.5111,140.0071,140.4432,49137.0
2021-02-22 11:55:00,144.88,144.98,144.53,144.94,35802.0,140.4238,140.5208,140.0846,140.482,35802.0
2021-02-22 12:00:00,144.98,145.19,144.95,145.06,46978.0,140.5208,140.7243,140.4917,140.5983,46978.0
2021-02-22 12:05:00,145.1,145.43,145.0,145.25,44124.0,140.6371,140.9569,140.5401,140.7825,44124.0
2021-02-22 12:10:00,145.22,145.27,145.0,145.23,35922.0,140.7534,140.8018,140.5401,140.7631,35922.0
2021-02-22 12:15:00,145.23,145.32,144.89,145.05,55425.0,140.7631,140.8503,140.4335,140.5886,55425.0
2021-02-22 12:20:00,145.05,145.2,144.9,144.93,40794.0,140.5886,140.734,140.4432,140.4723,40794.0
2021-02-22 12:25:00,144.91,144.91,144.4,144.83,51031.0,140.4529,140.4529,139.9586,140.3754,51031.0
2021-02-22 12:30:00,144.82,145.05,144.79,145.05,22964.0,140.3657,140.5886,140.3366,140.5886,22964.0
2021-02-22 12:35:00,145.0,145.14,144.74,144.82,19953.0,140.5401,140.6758,140.2881,140.3657,19953.0
2021-02-22 12:40:00,144.73,145.06,144.64,145.01,20945.0,140.2784,140.5983,140.1912,140.5498,20945.0
2021-02-22 12:45:00,145.01,145.05,144.45,144.54,13923.0,140.5498,140.5886,140.0071,140.0943,13923.0
2021-02-22 12:50:00,144.58,144.66,144.3,144.59,20544.0,140.1331,140.2106,139.8617,140.1428,20544.0
2021-02-22 12:55:00,144.54,144.63,144.4,144.56,19886.0,140.0943,140.1815,139.9586,140.1137,19886.0
2021-02-22 13:00:00,144.55,144.74,144.54,144.61,16629.0,140.104,140.2881,140.0943,140.1621,16629.0
2021-02-22 13:05:00,144.56,144.85,144.55,144.84,12176.0,140.1137,140.3948,140.104,140.3851,12176.0
2021-02-22 13:10:00,144.81,144.85,144.32,144.46,18624.0,140.356,140.3948,139.8811,140.0167,18624.0
2021-02-22 13:15:00,144.51,144.77,144.45,144.52,29822.0,140.0652,140.3172,140.0071,140.0749,29822.0
2021-02-22 13:20:00,144.54,144.64,144.41,144.46,15257.0,140.0943,140.1912,139.9683,140.0167,15257.0
2021-02-22 13:25:00,144.48,144.9,144.48,144.88,15473.0,140.0361,140.4432,140.0361,140.4238,15473.0
2021-02-22 13:30:00,144.88,144.94,144.44,144.53,27404.0,140.4238,140.482,139.9974,140.0846,27404.0
2021-02-22 13:35:00,144.5,144.53,144.09,144.2,15829.0,140.0555,140.0846,139.6581,139.7647,15829.0
2021-02-22 13:40:00,144.2,144.33,143.88,144.0,19975.0,139.7647,139.8907,139.4546,139.5709,19975.0
2021-02-22 13:45:00,143.98,144.17,143.8,143.95,12731.0,139.5515,139.7357,139.377,139.5224,12731.0
2021-02-22 13:50:00,143.92,143.96,143.66,143.78,16046.0,139.4934,139.5321,139.2414,139.3577,16046.0
2021-02-22 13:55:00,143.81,144.28,143.81,144.24,20335.0,139.3867,139.8423,139.3867,139.8035,20335.0
2021-02-22 14:00:00,144.29,144.29,144.05,144.1,15664.0,139.852,139.852,139.6194,139.6678,15664.0
2021-02-22 14:05:00,144.16,144.19,143.8,143.8,15515.0,139.726,139.7551,139.377,139.377,15515.0
2021-02-22 14:10:00,143.83,143.9,143.43,143.58,25312.0,139.4061,139.474,139.0184,139.1638,25312.0
2021-02-22 14:15:00,143.65,143.81,143.59,143.81,24178.0,139.2317,139.3867,139.1735,139.3867,24178.0
2021-02-22 14:20:00,143.79,144.11,143.79,144.11,17859.0,139.3674,139.6775,139.3674,139.6775,17859.0
2021-02-22 14:25:00,144.13,144.51,144.07,144.46,23704.0,139.6969,140.0652,139.6387,140.0167,23704.0
2021-02-22 14:30:00,144.48,144.56,144.27,144.27,26591.0,140.0361,140.1137,139.8326,139.8326,26591.0
2021-02-22 14:35:00,144.3,144.31,143.91,144.07,18280.0,139.8617,139.8714,139.4837,139.6387,18280.0
2021-02-22 14:40:00,144.09,144.17,143.87,143.94,21946.0,139.6581,139.7357,139.4449,139.5127,21946.0
2021-02-22 14:45:00,143.97,144.02,143.54,143.72,11733.0,139.5418,139.5903,139.125,139.2995,11733.0
2021-02-22 14:50:00,143.74,143.91,143.67,143.74,22829.0,139.3189,139.4837,139.251,139.3189,22829.0
2021-02-22 14:55:00,143.74,143.94,143.68,143.78,15210.0,139.3189,139.5127,139.2607,139.3577,15210.0
2021-02-22 15:00:00,143.75,143.78,143.34,143.36,14697.0,139.3286,139.3577,138.9312,138.9506,14697.0
2021-02-22 15:05:00,143.38,143.38,143.19,143.19,23355.0,138.97,138.97,138.7858,138.7858,23355.0
2021-02-22 15:10:00,143.21,143.4,143.15,143.28,27101.0,138.8052,138.9894,138.747,138.873,27101.0
2021-02-22 15:15:00,143.31,143.45,143.23,143.31,32282.0,138.9021,139.0378,138.8246,138.9021,32282.0
2021-02-22 15:20:00,143.31,143.33,143.01,143.03,42930.0,138.9021,138.9215,138.6113,138.6307,42930.0
2021-02-22 15:25:00,143.04,143.21,143.03,143.07,30680.0,138.6404,138.8052,138.6307,138.6695,30680.0
2021-02-22 15:30:00,143.07,143.39,142.79,143.32,53574.0,138.6695,138.9797,138.3981,138.9118,53574.0
2021-02-22 15:35:00,143.31,143.34,143.01,143.24,43705.0,138.9021,138.9312,138.6113,138.8343,43705.0
2021-02-22 15:40:00,143.26,143.31,142.83,143.17,91335.0,138.8537,138.9021,138.4369,138.7664,91335.0
2021-02-22 15:45:00,143.2,143.24,142.75,142.77,58895.0,138.7955,138.8343,138.3593,138.3787,58895.0
2021-02-22 15:50:00,142.82,142.82,142.46,142.51,102496.0,138.4272,138.4272,138.0783,138.1267,102496.0
2021-02-22 15:55:00,142.53,142.68,142.42,142.56,143238.0,138.1461,138.2915,138.0395,138.1752,143238.0
2021-02-23 09:30:00,144.57,145.28,143.36,144.09,181036.0,140.1234,140.8115,138.9506,139.6581,181036.0
2021-02-23 09:35:00,144.02,145.25,143.91,144.88,79365.0,139.5903,140.7825,139.4837,140.4238,79365.0
2021-02-23 09:40:00,144.8,144.81,142.25,142.93,78191.0,140.3463,140.356,137.8747,138.5338,78191.0
2021-02-23 09:45:00,143.15,143.66,142.4,142.49,62899.0,138.747,139.2414,138.0201,138.1073,62899.0
2021-02-23 09:50:00,142.44,143.24,142.15,143.04,46032.0,138.0589,138.8343,137.7778,138.6404,46032.0
2021-02-23 09:55:00,143.14,143.88,143.13,143.49,54860.0,138.7373,139.4546,138.7277,139.0766,54860.0
2021-02-23 10:00:00,143.41,143.8,143.03,143.65,41872.0,138.999,139.377,138.6307,139.2317,41872.0
2021-02-23 10:05:00,143.75,144.41,143.68,144.28,66710.0,139.3286,139.9683,139.2607,139.8423,66710.0
2021-02-23 10:10:00,144.34,145.52,144.29,145.2,70589.0,139.9004,141.0441,139.852,140.734,70589.0
2021-02-23 10:15:00,145.2,145.36,144.57,144.83,40260.0,140.734,140.8891,140.1234,140.3754,40260.0
2021-02-23 10:20:00,144.86,145.35,144.51,145.33,22537.0,140.4044,140.8794,140.0652,140.86,22537.0
2021-02-23 10:25:00,145.4,145.47,144.84,144.96,38621.0,140.9278,140.9957,140.3851,140.5014,38621.0
2021-02-23 10:30:00,145.08,145.35,144.4,145.33,39174.0,140.6177,140.8794,139.9586,140.86,39174.0
2021-02-23 10:35:00,145.31,145.4,144.95,145.4,20070.0,140.8406,140.9278,140.4917,140.9278,20070.0
2021-02-23 10:40:00,145.35,145.74,145.16,145.7,57940.0,140.8794,141.2574,140.6952,141.2186,57940.0
2021-02-23 10:45:00,145.71,146.43,145.66,146.16,90758.0,141.2283,141.9262,141.1798,141.6645,90758.0
2021-02-23 10:50:00,146.25,146.25,145.43,145.99,65356.0,141.7517,141.7517,140.9569,141.4997,65356.0
2021-02-23 10:55:00,145.92,146.08,145.45,146.07,63647.0,141.4318,141.5869,140.9763,141.5772,63647.0
2021-02-23 11:00:00,146.07,146.48,145.85,146.28,52174.0,141.5772,141.9746,141.364,141.7808,52174.0
2021-02-23 11:05:00,146.33,146.72,146.04,146.67,43352.0,141.8292,142.2072,141.5482,142.1588,43352.0
2021-02-23 11:10:00,146.63,146.63,146.01,146.46,44637.0,142.12,142.12,141.5191,141.9552,44637.0
2021-02-23 11:15:00,146.47,146.81,146.11,146.24,43989.0,141.9649,142.2945,141.616,141.742,43989.0
2021-02-23 11:20:00,146.15,146.15,145.35,145.4,47767.0,141.6548,141.6548,140.8794,140.9278,47767.0
2021-02-23 11:25:00,145.43,145.5,145.06,145.44,42143.0,140.9569,141.0248,140.5983,140.9666,42143.0
2021-02-23 11:30:00,145.51,145.79,145.16,145.73,22483.0,141.0345,141.3058,140.6952,141.2477,22483.0
2021-02-23 11:35:00,145.82,145.88,145.48,145.59,21679.0,141.3349,141.3931,141.0054,141.112,21679.0
2021-02-23 11:40:00,145.6,145.82,145.39,145.68,25546.0,141.1217,141.3349,140.9181,141.1992,25546.0
2021-02-23 11:45:00,145.78,145.97,145.66,145.66,19692.0,141.2961,141.4803,141.1798,141.1798,19692.0
2021-02-23 11:50:00,145.67,146.02,145.55,145.87,28164.0,141.1895,141.5288,141.0732,141.3834,28164.0
2021-02-23 11:55:00,145.9,146.05,145.57,145.93,38388.0,141.4125,141.5578,141.0926,141.4415,38388.0
2021-02-23 12:00:00,145.77,146.12,145.55,145.85,38667.0,141.2865,141.6257,141.0732,141.364,38667.0
2021-02-23 12:05:00,145.81,145.96,145.47,145.57,24813.0,141.3252,141.4706,140.9957,141.0926,24813.0
2021-02-23 12:10:00,145.56,145.87,145.53,145.71,24364.0,141.0829,141.3834,141.0538,141.2283,24364.0
2021-02-23 12:15:00,145.68,146.39,145.57,146.36,29496.0,141.1992,141.8874,141.0926,141.8583,29496.0
2021-02-23 12:20:00,146.37,146.37,145.74,145.87,48276.0,141.868,141.868,141.2574,141.3834,48276.0
2021-02-23 12:25:00,145.93,146.0,145.76,145.88,15735.0,141.4415,141.5094,141.2768,141.3931,15735.0
2021-02-23 12:30:00,145.91,146.03,145.74,145.78,38014.0,141.4222,141.5385,141.2574,141.2961,38014.0
2021-02-23 12:35:00,145.75,145.84,145.45,145.65,54996.0,141.2671,141.3543,140.9763,141.1701,54996.0
2021-02-23 12:40:00,145.68,146.07,145.5,145.94,43830.0,141.1992,141.5772,141.0248,141.4512,43830.0
2021-02-23 12:45:00,145.94,146.45,145.86,146.43,16406.0,141.4512,141.9455,141.3737,141.9262,16406.0
2021-02-23 12:50:00,146.38,146.75,146.13,146.65,24326.0,141.8777,142.2363,141.6354,142.1394,24326.0
2021-02-23 12:55:00,146.73,146.87,146.03,146.13,22182.0,142.2169,142.3526,141.5385,141.6354,22182.0
2021-02-23 13:00:00,146.1,146.48,146.07,146.11,18311.0,141.6063,141.9746,141.5772,141.616,18311.0
2021-02-23 13:05:00,146.13,146.42,146.13,146.37,14767.0,141.6354,141.9165,141.6354,141.868,14767.0
2021-02-23 13:10:00,146.4,147.1,146.29,147.1,39231.0,141.8971,142.5755,141.7905,142.5755,39231.0
2021-02-23 13:15:00,147.11,147.35,146.89,147.27,31580.0,142.5852,142.8179,142.372,142.7403,31580.0
2021-02-23 13:20:00,147.25,147.58,146.98,147.47,39276.0,142.7209,143.0408,142.4592,142.9342,39276.0
2021-02-23 13:25:00,147.46,147.65,147.32,147.65,21304.0,142.9245,143.1086,142.7888,143.1086,21304.0
2021-02-23 13:30:00,147.61,147.72,147.24,147.52,28670.0,143.0699,143.1765,142.7112,142.9826,28670.0
2021-02-23 13:35:00,147.5,147.73,147.4,147.5,24815.0,142.9632,143.1862,142.8663,142.9632,24815.0
2021-02-23 13:40:00,147.47,147.54,147.21,147.47,21718.0,142.9342,143.002,142.6822,142.9342,21718.0
2021-02-23 13:45:00,147.48,147.61,147.35,147.38,19783.0,142.9439,143.0699,142.8179,142.8469,19783.0
2021-02-23 13:50:00,147.39,147.75,147.28,147.54,32801.0,142.8566,143.2056,142.75,143.002,32801.0
2021-02-23 13:55:00,147.56,147.73,147.35,147.49,18253.0,143.0214,143.1862,142.8179,142.9536,18253.0
2021-02-23 14:00:00,147.47,147.99,147.43,147.65,46076.0,142.9342,143.4382,142.8954,143.1086,46076.0
2021-02-23 14:05:00,147.67,147.76,147.4,147.47,51614.0,143.128,143.2152,142.8663,142.9342,51614.0
2021-02-23 14:10:00,147.5,147.59,147.24,147.42,32383.0,142.9632,143.0505,142.7112,142.8857,32383.0
2021-02-23 14:15:00,147.44,147.7,147.43,147.48,83013.0,142.9051,143.1571,142.8954,142.9439,83013.0
2021-02-23 14:20:00,147.49,147.68,147.47,147.67,33241.0,142.9536,143.1377,142.9342,143.128,33241.0
2021-02-23 14:25:00,147.64,147.72,147.4,147.41,43271.0,143.0989,143.1765,142.8663,142.876,43271.0
2021-02-23 14:30:00,147.41,147.56,147.35,147.46,36498.0,142.876,143.0214,142.8179,142.9245,36498.0
2021-02-23 14:35:00,147.45,147.83,147.42,147.76,50189.0,142.9148,143.2831,142.8857,143.2152,50189.0
2021-02-23 14:40:00,147.77,148.52,147.7,148.15,52383.0,143.2249,143.9519,143.1571,143.5933,52383.0
2021-02-23 14:45:00,148.17,148.66,148.17,148.3,70149.0,143.6126,144.0876,143.6126,143.7386,70149.0
2021-02-23 14:50:00,148.16,148.28,147.89,147.91,74204.0,143.6029,143.7193,143.3413,143.3606,74204.0
2021-02-23 14:55:00,147.84,148.18,147.69,148.08,24252.0,143.2928,143.6223,143.1474,143.5254,24252.0
2021-02-23 15:00:00,148.07,148.47,147.92,148.47,32167.0,143.5157,143.9034,143.3703,143.9034,32167.0
2021-02-23 15:05:00,148.47,148.72,148.43,148.55,44777.0,143.9034,144.1457,143.8646,143.981,44777.0
2021-02-23 15:10:00,148.59,149.09,148.59,149.07,52982.0,144.0197,144.5043,144.0197,144.485,52982.0
2021-02-23 15:15:00,149.05,149.28,148.96,149.2,40321.0,144.4656,144.6885,144.3783,144.611,40321.0
2021-02-23 15:20:00,149.17,149.36,148.81,148.93,94143.0,144.5819,144.766,144.233,144.3493,94143.0
2021-02-23 15:25:00,148.96,149.45,148.83,149.39,45511.0,144.3783,144.8533,144.2523,144.7951,45511.0
2021-02-23 15:30:00,149.41,149.51,149.23,149.34,44184.0,144.8145,144.9114,144.64,144.7467,44184.0
2021-02-23 15:35:00,149.34,149.58,149.28,149.5,69135.0,144.7467,144.9793,144.6885,144.9017,69135.0
2021-02-23 15:40:00,149.5,149.67,149.07,149.15,69123.0,144.9017,145.0665,144.485,144.5625,69123.0
2021-02-23 15:45:00,149.14,149.46,149.1,149.1,65328.0,144.5528,144.863,144.514,144.514,65328.0
2021-02-23 15:50:00,149.09,149.28,148.46,148.8,223124.0,144.5043,144.6885,143.8937,144.2233,223124.0
2021-02-23 15:55:00,148.78,149.64,148.74,149.58,358123.0,144.2039,145.0374,144.1651,144.9793,358123.0
2021-02-24 09:30:00,149.39,152.3,149.39,150.64,314645.0,144.7951,147.6156,144.7951,146.0067,314645.0
2021-02-24 09:35:00,150.73,151.4,150.17,150.73,133868.0,146.0939,146.7433,145.5511,146.0939,133868.0
2021-02-24 09:40:00,150.75,152.42,150.43,151.99,117971.0,146.1133,147.7319,145.8031,147.3151,117971.0
2021-02-24 09:45:00,151.79,153.12,151.29,153.06,183631.0,147.1213,148.4104,146.6367,148.3522,183631.0
2021-02-24 09:50:00,153.02,153.16,152.04,152.51,108380.0,148.3135,148.4492,147.3636,147.8192,108380.0
2021-02-24 09:55:00,152.58,153.76,152.51,153.72,86203.0,147.887,149.0307,147.8192,148.9919,86203.0
2021-02-24 10:00:00,153.73,153.73,152.85,152.94,66780.0,149.0016,149.0016,148.1487,148.2359,66780.0
2021-02-24 10:05:00,152.93,153.03,152.01,152.35,84846.0,148.2262,148.3232,147.3345,147.6641,84846.0
2021-02-24 10:10:00,152.3,152.96,152.18,152.86,65422.0,147.6156,148.2553,147.4993,148.1584,65422.0
2021-02-24 10:15:00,152.92,153.91,152.86,153.85,119811.0,148.2165,149.1761,148.1584,149.1179,119811.0
2021-02-24 10:20:00,153.84,154.53,153.78,154.53,60321.0,149.1082,149.777,149.0501,149.777,60321.0
2021-02-24 10:25:00,154.5,154.96,154.2,154.95,77133.0,149.7479,150.1938,149.4572,150.1841,77133.0
2021-02-24 10:30:00,154.96,155.95,154.75,155.69,123701.0,150.1938,151.1533,149.9903,150.9013,123701.0
2021-02-24 10:35:00,155.75,155.99,155.35,155.7,101948.0,150.9595,151.1921,150.5718,150.911,101948.0
2021-02-24 10:40:00,155.61,155.65,154.8,155.28,55858.0,150.8238,150.8626,150.0387,150.504,55858.0
2021-02-24 10:45:00,155.27,155.56,155.02,155.17,42383.0,150.4943,150.7753,150.2519,150.3973,42383.0
2021-02-24 10:50:00,155.16,155.5,154.52,155.29,144651.0,150.3876,150.7172,149.7673,150.5136,144651.0
2021-02-24 10:55:00,155.3,155.67,154.85,155.3,95386.0,150.5233,150.882,150.0872,150.5233,95386.0
2021-02-24 11:00:00,155.37,155.39,154.6,154.6,69264.0,150.5912,150.6106,149.8449,149.8449,69264.0
2021-02-24 11:05:00,154.6,154.88,154.6,154.74,35021.0,149.8449,150.1163,149.8449,149.9806,35021.0
2021-02-24 11:10:00,154.79,154.9,154.47,154.77,71362.0,150.029,150.1356,149.7189,150.0096,71362.0
2021-02-24 11:15:00,154.74,154.77,153.93,154.0,56124.0,149.9806,150.0096,149.1955,149.2633,56124.0
2021-02-24 11:20:00,154.01,154.63,153.91,154.59,56438.0,149.273,149.8739,149.1761,149.8352,56438.0
2021-02-24 11:25:00,154.57,154.94,154.49,154.55,18511.0,149.8158,150.1744,149.7383,149.7964,18511.0
2021-02-24 11:30:00,154.5,154.78,154.38,154.65,31608.0,149.7479,150.0193,149.6316,149.8933,31608.0
2021-02-24 11:35:00,154.61,155.17,154.44,154.91,47566.0,149.8546,150.3973,149.6898,150.1453,47566.0
2021-02-24 11:40:00,154.94,154.95,154.44,154.65,26416.0,150.1744,150.1841,149.6898,149.8933,26416.0
2021-02-24 11:45:00,154.62,155.01,154.45,154.78,18838.0,149.8643,150.2423,149.6995,150.0193,18838.0
2021-02-24 11:50:00,154.83,154.89,154.53,154.64,22117.0,150.0678,150.1259,149.777,149.8836,22117.0
2021-02-24 11:55:00,154.66,154.82,154.51,154.75,18459.0,149.903,150.0581,149.7576,149.9903,18459.0
2021-02-24 12:00:00,154.82,155.29,154.82,155.02,35308.0,150.0581,150.5136,150.0581,150.2519,35308.0
2021-02-24 12:05:00,155.02,155.17,154.92,155.06,32088.0,150.2519,150.3973,150.155,150.2907,32088.0
2021-02-24 12:10:00,155.05,155.06,154.53,154.67,20964.0,150.281,150.2907,149.777,149.9127,20964.0
2021-02-24 12:15:00,154.66,154.83,154.36,154.4,19591.0,149.903,150.0678,149.6122,149.651,19591.0
2021-02-24 12:20:00,154.36,154.91,154.27,154.88,24833.0,149.6122,150.1453,149.525,150.1163,24833.0
2021-02-24 12:25:00,154.91,155.03,154.78,155.01,22849.0,150.1453,150.2616,150.0193,150.2423,22849.0
2021-02-24 12:30:00,155.02,155.1,154.78,154.9,23810.0,150.2519,150.3295,150.0193,150.1356,23810.0
2021-02-24 12:35:00,154.9,155.17,154.84,155.02,24024.0,150.1356,150.3973,150.0775,150.2519,24024.0
2021-02-24 12:40:00,155.04,155.13,154.95,154.97,19402.0,150.2713,150.3586,150.1841,150.2035,19402.0
2021-02-24 12:45:00,154.98,154.99,153.94,154.19,43823.0,150.2132,150.2229,149.2052,149.4475,43823.0
2021-02-24 12:50:00,154.15,154.25,153.95,154.02,17969.0,149.4087,149.5056,149.2149,149.2827,17969.0
2021-02-24 12:55:00,154.0,154.01,153.5,153.55,30207.0,149.2633,149.273,148.7787,148.8272,30207.0
2021-02-24 13:00:00,153.51,153.61,153.33,153.61,29769.0,148.7884,148.8853,148.6139,148.8853,29769.0
2021-02-24 13:05:00,153.61,153.96,153.54,153.84,29569.0,148.8853,149.2246,148.8175,149.1082,29569.0
2021-02-24 13:10:00,153.84,154.32,153.79,154.2,21215.0,149.1082,149.5735,149.0598,149.4572,21215.0
2021-02-24 13:15:00,154.25,154.69,154.22,154.61,39399.0,149.5056,149.9321,149.4766,149.8546,39399.0
2021-02-24 13:20:00,154.57,154.63,153.99,154.0,19084.0,149.8158,149.8739,149.2536,149.2633,19084.0
2021-02-24 13:25:00,154.0,154.45,153.87,154.25,22747.0,149.2633,149.6995,149.1373,149.5056,22747.0
2021-02-24 13:30:00,154.26,154.53,154.2,154.3,22359.0,149.5153,149.777,149.4572,149.5541,22359.0
2021-02-24 13:35:00,154.3,154.63,154.28,154.43,39118.0,149.5541,149.8739,149.5347,149.6801,39118.0
2021-02-24 13:40:00,154.35,154.92,154.31,154.8,28053.0,149.6026,150.155,149.5638,150.0387,28053.0
2021-02-24 13:45:00,154.74,154.95,154.52,154.77,24636.0,149.9806,150.1841,149.7673,150.0096,24636.0
2021-02-24 13:50:00,154.8,154.99,154.68,154.82,18940.0,150.0387,150.2229,149.9224,150.0581,18940.0
2021-02-24 13:55:00,154.84,155.13,154.81,155.1,38471.0,150.0775,150.3586,150.0484,150.3295,38471.0
2021-02-24 14:00:00,155.11,155.14,154.93,155.09,17951.0,150.3392,150.3683,150.1647,150.3198,17951.0
2021-02-24 14:05:00,155.09,155.1,154.55,154.76,14159.0,150.3198,150.3295,149.7964,149.9999,14159.0
2021-02-24 14:10:00,154.86,154.98,154.65,154.7,12648.0,150.0969,150.2132,149.8933,149.9418,12648.0
2021-02-24 14:15:00,154.68,154.98,154.56,154.84,21787.0,149.9224,150.2132,149.8061,150.0775,21787.0
2021-02-24 14:20:00,154.85,154.96,154.61,154.63,17861.0,150.0872,150.1938,149.8546,149.8739,17861.0
2021-02-24 14:25:00,154.58,154.6,153.85,153.85,37036.0,149.8255,149.8449,149.1179,149.1179,37036.0
2021-02-24 14:30:00,153.87,154.41,153.86,154.36,25726.0,149.1373,149.6607,149.1276,149.6122,25726.0
2021-02-24 14:35:00,154.39,154.54,154.33,154.5,21431.0,149.6413,149.7867,149.5832,149.7479,21431.0
2021-02-24 14:40:00,154.49,155.0,154.48,154.95,22884.0,149.7383,150.2326,149.7286,150.1841,22884.0
2021-02-24 14:45:00,154.94,155.05,154.64,154.64,26039.0,150.1744,150.281,149.8836,149.8836,26039.0
2021-02-24 14:50:00,154.62,156.29,154.62,155.95,140203.0,149.8643,151.4829,149.8643,151.1533,140203.0
2021-02-24 14:55:00,155.9,155.99,155.63,155.77,25679.0,151.1049,151.1921,150.8432,150.9789,25679.0
2021-02-24 15:00:00,155.85,156.55,155.71,156.44,38236.0,151.0564,151.7349,150.9207,151.6283,38236.0
2021-02-24 15:05:00,156.48,156.64,155.97,156.02,36486.0,151.667,151.8221,151.1727,151.2212,36486.0
2021-02-24 15:10:00,156.0,156.01,155.65,155.78,23557.0,151.2018,151.2115,150.8626,150.9886,23557.0
2021-02-24 15:15:00,155.78,156.04,155.68,156.01,44684.0,150.9886,151.2406,150.8916,151.2115,44684.0
2021-02-24 15:20:00,156.04,156.25,155.88,156.11,34135.0,151.2406,151.4441,151.0855,151.3084,34135.0
2021-02-24 15:25:00,156.1,156.63,156.04,156.55,44628.0,151.2987,151.8124,151.2406,151.7349,44628.0
2021-02-24 15:30:00,156.57,156.78,156.46,156.73,51652.0,151.7543,151.9578,151.6477,151.9094,51652.0
2021-02-24 15:35:00,156.7,156.82,156.38,156.51,47656.0,151.8803,151.9966,151.5701,151.6961,47656.0
2021-02-24 15:40:00,156.52,156.57,156.26,156.54,62327.0,151.7058,151.7543,151.4538,151.7252,62327.0
2021-02-24 15:45:00,156.5,156.66,156.46,156.55,67461.0,151.6864,151.8415,151.6477,151.7349,67461.0
2021-02-24 15:50:00,156.6,157.28,156.54,157.25,209117.0,151.7834,152.4424,151.7252,152.4134,209117.0
2021-02-24 15:55:00,157.23,157.6,157.15,157.51,312157.0,152.394,152.7526,152.3164,152.6654,312157.0
2021-02-25 09:30:00,156.26,159.98,156.01,156.8,221212.0,151.4538,155.0594,151.2115,151.9772,221212.0
2021-02-25 09:35:00,156.93,157.22,155.77,156.42,136407.0,152.1032,152.3843,150.9789,151.6089,136407.0
2021-02-25 09:40:00,156.29,157.27,155.91,156.92,77317.0,151.4829,152.4327,151.1146,152.0935,77317.0
2021-02-25 09:45:00,157.01,157.17,155.76,157.0,95543.0,152.1807,152.3358,150.9692,152.171,95543.0
2021-02-25 09:50:00,156.99,157.06,156.43,156.52,153148.0,152.1614,152.2292,151.6186,151.7058,153148.0
2021-02-25 09:55:00,156.53,156.92,156.26,156.65,65081.0,151.7155,152.0935,151.4538,151.8318,65081.0
2021-02-25 10:00:00,156.8,156.88,156.07,156.2,84121.0,151.9772,152.0547,151.2697,151.3957,84121.0
2021-02-25 10:05:00,156.14,156.21,154.84,155.0,119167.0,151.3375,151.4053,150.0775,150.2326,119167.0
2021-02-25 10:10:00,155.07,155.69,154.02,154.02,76671.0,150.3004,150.9013,149.2827,149.2827,76671.0
2021-02-25 10:15:00,154.06,154.11,152.71,153.44,173674.0,149.3215,149.3699,148.013,148.7205,173674.0
2021-02-25 10:20:00,153.54,154.61,153.51,154.37,64091.0,148.8175,149.8546,148.7884,149.6219,64091.0
2021-02-25 10:25:00,154.37,154.38,153.57,153.81,34816.0,149.6219,149.6316,148.8465,149.0792,34816.0
2021-02-25 10:30:00,153.74,153.75,152.35,152.49,45927.0,149.0113,149.021,147.6641,147.7998,45927.0
2021-02-25 10:35:00,152.47,153.12,152.37,152.99,52274.0,147.7804,148.4104,147.6835,148.2844,52274.0
2021-02-25 10:40:00,153.04,153.29,152.53,153.12,25566.0,148.3328,148.5752,147.8385,148.4104,25566.0
2021-02-25 10:45:00,153.05,153.07,152.33,152.69,23645.0,148.3425,148.3619,147.6447,147.9936,23645.0
2021-02-25 10:50:00,152.52,152.72,151.94,152.47,36328.0,147.8288,148.0227,147.2667,147.7804,36328.0
2021-02-25 10:55:00,152.38,152.93,152.28,152.36,29632.0,147.6931,148.2262,147.5962,147.6738,29632.0
2021-02-25 11:00:00,152.31,153.39,152.31,153.26,33499.0,147.6253,148.6721,147.6253,148.5461,33499.0
2021-02-25 11:05:00,153.15,153.29,152.6,153.2,42967.0,148.4395,148.5752,147.9064,148.4879,42967.0
2021-02-25 11:10:00,153.14,153.94,153.13,153.84,28076.0,148.4298,149.2052,148.4201,149.1082,28076.0
2021-02-25 11:15:00,153.85,153.91,153.57,153.62,11651.0,149.1179,149.1761,148.8465,148.895,11651.0
2021-02-25 11:20:00,153.57,153.67,152.94,153.67,19734.0,148.8465,148.9435,148.2359,148.9435,19734.0
2021-02-25 11:25:00,153.59,153.64,153.05,153.48,13804.0,148.8659,148.9144,148.3425,148.7593,13804.0
2021-02-25 11:30:00,153.46,153.54,153.25,153.25,11557.0,148.7399,148.8175,148.5364,148.5364,11557.0
2021-02-25 11:35:00,153.31,153.32,152.79,153.11,21991.0,148.5945,148.6042,148.0905,148.4007,21991.0
2021-02-25 11:40:00,153.15,153.32,152.89,152.99,19917.0,148.4395,148.6042,148.1875,148.2844,19917.0
2021-02-25 11:45:00,152.99,152.99,152.5,152.57,23021.0,148.2844,148.2844,147.8095,147.8773,23021.0
2021-02-25 11:50:00,152.52,152.65,152.14,152.53,52930.0,147.8288,147.9548,147.4605,147.8385,52930.0
2021-02-25 11:55:00,152.47,152.55,151.69,151.83,44105.0,147.7804,147.8579,147.0244,147.1601,44105.0
2021-02-25 12:00:00,151.83,151.98,151.13,151.58,46699.0,147.1601,147.3055,146.4816,146.9178,46699.0
2021-02-25 12:05:00,151.63,151.72,151.32,151.49,15796.0,146.9662,147.0534,146.6658,146.8305,15796.0
2021-02-25 12:10:00,151.46,152.06,151.26,151.95,32792.0,146.8014,147.383,146.6076,147.2764,32792.0
2021-02-25 12:15:00,151.89,152.21,151.61,151.71,29934.0,147.2182,147.5284,146.9468,147.0438,29934.0
2021-02-25 12:20:00,151.72,151.92,151.34,151.75,20966.0,147.0534,147.2473,146.6851,147.0825,20966.0
2021-02-25 12:25:00,151.72,151.72,150.92,151.17,40770.0,147.0534,147.0534,146.2781,146.5204,40770.0
2021-02-25 12:30:00,151.07,151.13,150.32,150.6,28136.0,146.4234,146.4816,145.6965,145.9679,28136.0
2021-02-25 12:35:00,150.52,151.24,150.38,151.12,23719.0,145.8904,146.5882,145.7547,146.4719,23719.0
2021-02-25 12:40:00,151.14,151.14,150.76,150.87,15911.0,146.4913,146.4913,146.123,146.2296,15911.0
2021-02-25 12:45:00,150.88,151.46,150.66,150.87,22990.0,146.2393,146.8014,146.0261,146.2296,22990.0
2021-02-25 12:50:00,150.79,150.79,149.8,149.9,49680.0,146.1521,146.1521,145.1925,145.2894,49680.0
2021-02-25 12:55:00,149.85,150.26,149.1,149.39,45557.0,145.241,145.6384,144.514,144.7951,45557.0
2021-02-25 13:00:00,149.24,149.7,148.8,149.35,47667.0,144.6497,145.0956,144.2233,144.7563,47667.0
2021-02-25 13:05:00,149.46,149.9,149.29,149.89,17122.0,144.863,145.2894,144.6982,145.2797,17122.0
2021-02-25 13:10:00,149.87,150.42,149.8,150.42,31221.0,145.2604,145.7934,145.1925,145.7934,31221.0
2021-02-25 13:15:00,150.43,150.89,150.19,150.78,26638.0,145.8031,146.249,145.5705,146.1424,26638.0
2021-02-25 13:20:00,150.83,151.65,150.83,151.59,59708.0,146.1908,146.9856,146.1908,146.9274,59708.0
2021-02-25 13:25:00,151.58,151.82,151.4,151.77,21557.0,146.9178,147.1504,146.7433,147.1019,21557.0
2021-02-25 13:30:00,151.75,151.86,151.6,151.63,17542.0,147.0825,147.1891,146.9371,146.9662,17542.0
2021-02-25 13:35:00,151.65,151.91,151.15,151.91,17714.0,146.9856,147.2376,146.501,147.2376,17714.0
2021-02-25 13:40:00,151.95,152.23,151.72,151.87,14017.0,147.2764,147.5478,147.0534,147.1988,14017.0
2021-02-25 13:45:00,151.9,151.95,151.49,151.66,10216.0,147.2279,147.2764,146.8305,146.9953,10216.0
2021-02-25 13:50:00,151.65,151.65,150.98,151.02,14563.0,146.9856,146.9856,146.3362,146.375,14563.0
2021-02-25 13:55:00,151.12,151.55,150.96,151.55,11204.0,146.4719,146.8887,146.3168,146.8887,11204.0
2021-02-25 14:00:00,151.55,151.86,151.46,151.78,17760.0,146.8887,147.1891,146.8014,147.1116,17760.0
2021-02-25 14:05:00,151.71,152.37,151.7,152.15,12592.0,147.0438,147.6835,147.0341,147.4702,12592.0
2021-02-25 14:10:00,152.21,152.68,152.13,152.41,13023.0,147.5284,147.9839,147.4508,147.7222,13023.0
2021-02-25 14:15:00,152.42,152.65,152.32,152.56,10742.0,147.7319,147.9548,147.635,147.8676,10742.0
2021-02-25 14:20:00,152.56,153.08,152.54,153.02,15932.0,147.8676,148.3716,147.8482,148.3135,15932.0
2021-02-25 14:25:00,152.99,153.11,152.59,152.66,21472.0,148.2844,148.4007,147.8967,147.9645,21472.0
2021-02-25 14:30:00,152.6,152.74,152.48,152.52,21497.0,147.9064,148.0421,147.7901,147.8288,21497.0
2021-02-25 14:35:00,152.52,152.57,151.83,151.85,36174.0,147.8288,147.8773,147.1601,147.1795,36174.0
2021-02-25 14:40:00,151.85,152.27,151.68,151.71,19660.0,147.1795,147.5865,147.0147,147.0438,19660.0
2021-02-25 14:45:00,151.77,151.83,151.48,151.59,18787.0,147.1019,147.1601,146.8208,146.9274,18787.0
2021-02-25 14:50:00,151.62,151.99,151.34,151.46,18700.0,146.9565,147.3151,146.6851,146.8014,18700.0
2021-02-25 14:55:00,151.47,151.85,151.43,151.58,7640.0,146.8111,147.1795,146.7724,146.9178,7640.0
2021-02-25 15:00:00,151.56,151.96,151.22,151.22,11824.0,146.8984,147.2861,146.5688,146.5688,11824.0
2021-02-25 15:05:00,151.22,151.41,150.56,150.56,21111.0,146.5688,146.753,145.9291,145.9291,21111.0
2021-02-25 15:10:00,150.58,151.25,150.58,151.1,27732.0,145.9485,146.5979,145.9485,146.4525,27732.0
2021-02-25 15:15:00,151.03,151.41,150.9,151.28,34756.0,146.3847,146.753,146.2587,146.627,34756.0
2021-02-25 15:20:00,151.37,151.51,150.72,150.83,18972.0,146.7142,146.8499,146.0842,146.1908,18972.0
2021-02-25 15:25:00,150.87,151.29,150.68,150.85,45440.0,146.2296,146.6367,146.0454,146.2102,45440.0
2021-02-25 15:30:00,150.83,151.24,149.93,149.94,91963.0,146.1908,146.5882,145.3185,145.3282,91963.0
2021-02-25 15:35:00,149.92,150.06,149.43,149.71,90046.0,145.3088,145.4445,144.8339,145.1053,90046.0
2021-02-25 15:40:00,149.72,150.37,149.37,150.09,58085.0,145.115,145.745,144.7757,145.4736,58085.0
2021-02-25 15:45:00,150.02,150.86,150.01,150.59,63043.0,145.4057,146.2199,145.396,145.9582,63043.0
2021-02-25 15:50:00,150.57,150.59,149.87,149.97,188590.0,145.9388,145.9582,145.2604,145.3573,188590.0
2021-02-25 15:55:00,149.91,150.23,149.64,150.13,276366.0,145.2991,145.6093,145.0374,145.5124,276366.0
2021-02-26 09:30:00,150.28,150.97,149.39,149.61,58807.0,145.6577,146.3265,144.7951,145.0083,58807.0
2021-02-26 09:35:00,149.47,149.75,148.48,149.25,53205.0,144.8727,145.144,143.9131,144.6594,53205.0
2021-02-26 09:40:00,149.35,151.16,149.34,151.09,40203.0,144.7563,146.5107,144.7467,146.4428,40203.0
2021-02-26 09:45:00,151.15,152.23,150.96,150.96,37735.0,146.501,147.5478,146.3168,146.3168,37735.0
2021-02-26 09:50:00,150.96,150.96,149.43,149.52,59815.0,146.3168,146.3168,144.8339,144.9211,59815.0
2021-02-26 09:55:00,149.47,149.57,148.6,149.49,25253.0,144.8727,144.9696,144.0294,144.892,25253.0
2021-02-26 10:00:00,149.46,149.51,147.44,148.46,94123.0,144.863,144.9114,142.9051,143.8937,94123.0
2021-02-26 10:05:00,148.39,148.39,147.07,147.09,47230.0,143.8259,143.8259,142.5465,142.5659,47230.0
2021-02-26 10:10:00,147.05,147.66,146.78,147.33,57680.0,142.5271,143.1183,142.2654,142.7985,57680.0
2021-02-26 10:15:00,147.27,147.38,146.67,147.04,120016.0,142.7403,142.8469,142.1588,142.5174,120016.0
2021-02-26 10:20:00,147.1,147.17,146.44,146.67,40941.0,142.5755,142.6434,141.9358,142.1588,40941.0
2021-02-26 10:25:00,146.59,147.17,145.8,146.0,50733.0,142.0812,142.6434,141.3155,141.5094,50733.0
2021-02-26 10:30:00,145.99,146.86,145.87,146.41,34318.0,141.4997,142.3429,141.3834,141.9068,34318.0
2021-02-26 10:35:00,146.52,147.85,146.41,147.69,37019.0,142.0134,143.3025,141.9068,143.1474,37019.0
2021-02-26 10:40:00,147.66,148.1,147.4,148.0,26620.0,143.1183,143.5448,142.8663,143.4479,26620.0
2021-02-26 10:45:00,147.97,148.38,147.79,148.09,40232.0,143.4188,143.8162,143.2443,143.5351,40232.0
2021-02-26 10:50:00,148.0,148.26,147.82,148.15,36124.0,143.4479,143.6999,143.2734,143.5933,36124.0
2021-02-26 10:55:00,148.09,148.18,147.38,147.53,25419.0,143.5351,143.6223,142.8469,142.9923,25419.0
2021-02-26 11:00:00,147.54,147.91,147.17,147.82,34611.0,143.002,143.3606,142.6434,143.2734,34611.0
2021-02-26 11:05:00,147.87,148.34,147.83,148.12,24455.0,143.3219,143.7774,143.2831,143.5642,24455.0
2021-02-26 11:10:00,148.03,148.12,147.57,147.73,33703.0,143.4769,143.5642,143.0311,143.1862,33703.0
2021-02-26 11:15:00,147.76,148.31,147.66,147.66,28708.0,143.2152,143.7483,143.1183,143.1183,28708.0
2021-02-26 11:20:00,147.82,147.83,147.45,147.45,18123.0,143.2734,143.2831,142.9148,142.9148,18123.0
2021-02-26 11:25:00,147.58,147.77,147.44,147.53,23857.0,143.0408,143.2249,142.9051,142.9923,23857.0
2021-02-26 11:30:00,147.58,148.3,147.58,148.26,17367.0,143.0408,143.7386,143.0408,143.6999,17367.0
2021-02-26 11:35:00,148.24,148.56,148.15,148.28,19853.0,143.6805,143.9906,143.5933,143.7193,19853.0
2021-02-26 11:40:00,148.16,148.39,147.51,147.6,22507.0,143.6029,143.8259,142.9729,143.0602,22507.0
2021-02-26 11:45:00,147.52,147.55,147.21,147.24,28255.0,142.9826,143.0117,142.6822,142.7112,28255.0
2021-02-26 11:50:00,147.3,147.42,146.86,146.97,60875.0,142.7694,142.8857,142.3429,142.4495,60875.0
2021-02-26 11:55:00,146.92,147.38,146.78,147.38,21591.0,142.4011,142.8469,142.2654,142.8469,21591.0
2021-02-26 12:00:00,147.43,148.0,147.33,147.96,10972.0,142.8954,143.4479,142.7985,143.4091,10972.0
2021-02-26 12:05:00,147.95,148.46,147.75,148.46,13661.0,143.3994,143.8937,143.2056,143.8937,13661.0
2021-02-26 12:10:00,148.42,149.12,148.42,149.1,49356.0,143.8549,144.5334,143.8549,144.514,49356.0
2021-02-26 12:15:00,149.02,149.07,148.74,148.74,32549.0,144.4365,144.485,144.1651,144.1651,32549.0
2021-02-26 12:20:00,148.74,149.23,148.7,149.12,44182.0,144.1651,144.64,144.1263,144.5334,44182.0
2021-02-26 12:25:00,149.12,149.22,148.52,148.6,25339.0,144.5334,144.6303,143.9519,144.0294,25339.0
2021-02-26 12:30:00,148.66,148.93,148.49,148.59,25772.0,144.0876,144.3493,143.9228,144.0197,25772.0
2021-02-26 12:35:00,148.58,148.73,148.49,148.55,12971.0,144.01,144.1554,143.9228,143.981,12971.0
2021-02-26 12:40:00,148.53,148.58,148.24,148.33,13501.0,143.9616,144.01,143.6805,143.7677,13501.0
2021-02-26 12:45:00,148.31,148.33,147.84,148.1,40392.0,143.7483,143.7677,143.2928,143.5448,40392.0
2021-02-26 12:50:00,148.07,148.62,147.89,148.57,25475.0,143.5157,144.0488,143.3413,144.0003,25475.0
2021-02-26 12:55:00,148.6,148.6,147.56,147.68,14904.0,144.0294,144.0294,143.0214,143.1377,14904.0
2021-02-26 13:00:00,147.72,147.72,147.2,147.39,19191.0,143.1765,143.1765,142.6725,142.8566,19191.0
2021-02-26 13:05:00,147.33,147.89,147.24,147.88,15229.0,142.7985,143.3413,142.7112,143.3316,15229.0
2021-02-26 13:10:00,147.78,147.95,147.75,147.81,6229.0,143.2346,143.3994,143.2056,143.2637,6229.0
2021-02-26 13:15:00,147.81,148.16,147.77,148.13,5820.0,143.2637,143.6029,143.2249,143.5739,5820.0
2021-02-26 13:20:00,148.15,148.3,148.12,148.18,17605.0,143.5933,143.7386,143.5642,143.6223,17605.0
2021-02-26 13:25:00,148.2,148.23,148.0,148.11,16263.0,143.6417,143.6708,143.4479,143.5545,16263.0
2021-02-26 13:30:00,148.11,148.18,147.43,147.68,22080.0,143.5545,143.6223,142.8954,143.1377,22080.0
2021-02-26 13:35:00,147.59,147.67,147.33,147.5,8971.0,143.0505,143.128,142.7985,142.9632,8971.0
2021-02-26 13:40:00,147.46,147.67,147.27,147.66,18927.0,142.9245,143.128,142.7403,143.1183,18927.0
2021-02-26 13:45:00,147.7,147.88,147.05,147.19,17043.0,143.1571,143.3316,142.5271,142.6628,17043.0
2021-02-26 13:50:00,147.22,147.26,147.03,147.19,18411.0,142.6919,142.7306,142.5077,142.6628,18411.0
2021-02-26 13:55:00,147.23,147.41,147.11,147.11,29313.0,142.7016,142.876,142.5852,142.5852,29313.0
2021-02-26 14:00:00,147.11,147.23,146.52,146.54,25766.0,142.5852,142.7016,142.0134,142.0328,25766.0
2021-02-26 14:05:00,146.54,146.73,146.4,146.53,30245.0,142.0328,142.2169,141.8971,142.0231,30245.0
2021-02-26 14:10:00,146.55,147.0,146.25,146.87,72849.0,142.0425,142.4786,141.7517,142.3526,72849.0
2021-02-26 14:15:00,146.78,147.0,146.15,146.15,17355.0,142.2654,142.4786,141.6548,141.6548,17355.0
2021-02-26 14:20:00,146.16,146.59,146.1,146.3,12754.0,141.6645,142.0812,141.6063,141.8002,12754.0
2021-02-26 14:25:00,146.32,146.37,146.22,146.27,6675.0,141.8195,141.868,141.7226,141.7711,6675.0
2021-02-26 14:30:00,146.19,146.56,146.09,146.53,23980.0,141.6935,142.0522,141.5966,142.0231,23980.0
2021-02-26 14:35:00,146.62,146.72,146.49,146.51,15066.0,142.1103,142.2072,141.9843,142.0037,15066.0
2021-02-26 14:40:00,146.43,146.43,145.9,146.0,26501.0,141.9262,141.9262,141.4125,141.5094,26501.0
2021-02-26 14:45:00,146.02,146.79,146.01,146.79,12813.0,141.5288,142.2751,141.5191,142.2751,12813.0
2021-02-26 14:50:00,146.68,146.86,146.5,146.59,15745.0,142.1685,142.3429,141.994,142.0812,15745.0
2021-02-26 14:55:00,146.63,146.84,146.58,146.73,7826.0,142.12,142.3235,142.0715,142.2169,7826.0
2021-02-26 15:00:00,146.79,147.5,146.71,147.43,12379.0,142.2751,142.9632,142.1975,142.8954,12379.0
2021-02-26 15:05:00,147.42,147.82,147.29,147.77,16346.0,142.8857,143.2734,142.7597,143.2249,16346.0
2021-02-26 15:10:00,147.77,147.86,147.29,147.3,12223.0,143.2249,143.3122,142.7597,142.7694,12223.0
2021-02-26 15:15:00,147.33,147.47,147.21,147.29,21806.0,142.7985,142.9342,142.6822,142.7597,21806.0
2021-02-26 15:20:00,147.29,147.73,147.26,147.35,28544.0,142.7597,143.1862,142.7306,142.8179,28544.0
2021-02-26 15:25:00,147.34,147.51,147.03,147.51,28123.0,142.8082,142.9729,142.5077,142.9729,28123.0
2021-02-26 15:30:00,147.5,147.94,147.45,147.91,36903.0,142.9632,143.3897,142.9148,143.3606,36903.0
2021-02-26 15:35:00,147.92,148.56,147.89,148.55,36003.0,143.3703,143.9906,143.3413,143.981,36003.0
2021-02-26 15:40:00,148.5,149.48,148.47,149.43,67856.0,143.9325,144.8823,143.9034,144.8339,67856.0
2021-02-26 15:45:00,149.41,149.99,149.4,149.65,65919.0,144.8145,145.3767,144.8048,145.0471,65919.0
2021-02-26 15:50:00,149.56,149.95,148.81,148.81,68736.0,144.9599,145.3379,144.233,144.233,68736.0
2021-02-26 15:55:00,148.78,149.14,147.95,148.08,141611.0,144.2039,144.5528,143.3994,143.5254,141611.0
2021-03-01 09:30:00,151.03,151.03,149.04,150.45,84348.0,146.3847,146.3847,144.4559,145.8225,84348.0
2021-03-01 09:35:00,150.45,150.55,148.79,148.82,19040.0,145.8225,145.9194,144.2136,144.2426,19040.0
2021-03-01 09:40:00,148.9,149.86,148.5,149.49,42339.0,144.3202,145.2507,143.9325,144.892,42339.0
2021-03-01 09:45:00,149.43,149.55,148.82,148.97,31857.0,144.8339,144.9502,144.2426,144.388,31857.0
2021-03-01 09:50:00,149.07,149.62,148.79,149.07,13881.0,144.485,145.018,144.2136,144.485,13881.0
2021-03-01 09:55:00,149.1,149.5,148.91,149.12,12768.0,144.514,144.9017,144.3299,144.5334,12768.0
2021-03-01 10:00:00,149.07,149.5,148.6,149.45,17440.0,144.485,144.9017,144.0294,144.8533,17440.0
2021-03-01 10:05:00,149.44,149.44,148.76,148.77,19073.0,144.8436,144.8436,144.1845,144.1942,19073.0
2021-03-01 10:10:00,148.8,149.25,148.78,149.08,15251.0,144.2233,144.6594,144.2039,144.4946,15251.0
2021-03-01 10:15:00,149.05,149.5,149.05,149.2,11958.0,144.4656,144.9017,144.4656,144.611,11958.0
2021-03-01 10:20:00,149.27,149.43,149.08,149.28,12091.0,144.6788,144.8339,144.4946,144.6885,12091.0
2021-03-01 10:25:00,149.26,149.48,149.25,149.42,17015.0,144.6691,144.8823,144.6594,144.8242,17015.0
2021-03-01 10:30:00,149.43,150.28,149.43,150.02,15563.0,144.8339,145.6577,144.8339,145.4057,15563.0
2021-03-01 10:35:00,150.06,150.65,150.06,150.56,35854.0,145.4445,146.0164,145.4445,145.9291,35854.0
2021-03-01 10:40:00,150.64,150.7,150.02,150.27,21249.0,146.0067,146.0648,145.4057,145.648,21249.0
2021-03-01 10:45:00,150.19,150.19,149.64,149.79,25355.0,145.5705,145.5705,145.0374,145.1828,25355.0
2021-03-01 10:50:00,149.89,150.07,149.72,149.98,18921.0,145.2797,145.4542,145.115,145.367,18921.0
2021-03-01 10:55:00,149.97,150.72,149.96,150.5,21057.0,145.3573,146.0842,145.3476,145.871,21057.0
2021-03-01 11:00:00,150.61,150.61,150.14,150.2,13087.0,145.9776,145.9776,145.522,145.5802,13087.0
2021-03-01 11:05:00,150.14,150.15,149.62,149.78,11523.0,145.522,145.5317,145.018,145.1731,11523.0
2021-03-01 11:10:00,149.8,150.05,149.7,149.86,11750.0,145.1925,145.4348,145.0956,145.2507,11750.0
2021-03-01 11:15:00,149.97,150.1,149.81,150.1,10998.0,145.3573,145.4833,145.2022,145.4833,10998.0
2021-03-01 11:20:00,150.08,150.3,150.0,150.15,10379.0,145.4639,145.6771,145.3864,145.5317,10379.0
2021-03-01 11:25:00,150.13,150.23,149.99,150.05,25724.0,145.5124,145.6093,145.3767,145.4348,25724.0
2021-03-01 11:30:00,150.05,150.13,149.88,150.08,13069.0,145.4348,145.5124,145.27,145.4639,13069.0
2021-03-01 11:35:00,150.09,150.19,149.94,149.97,18226.0,145.4736,145.5705,145.3282,145.3573,18226.0
2021-03-01 11:40:00,149.92,150.09,149.89,150.02,20804.0,145.3088,145.4736,145.2797,145.4057,20804.0
2021-03-01 11:45:00,149.91,150.02,149.79,150.02,6840.0,145.2991,145.4057,145.1828,145.4057,6840.0
2021-03-01 11:50:00,150.01,150.13,149.78,149.88,7441.0,145.396,145.5124,145.1731,145.27,7441.0
2021-03-01 11:55:00,149.84,150.14,149.8,149.94,16454.0,145.2313,145.522,145.1925,145.3282,16454.0
2021-03-01 12:00:00,149.9,150.09,149.71,149.79,7460.0,145.2894,145.4736,145.1053,145.1828,7460.0
2021-03-01 12:05:00,149.71,149.97,149.71,149.96,21044.0,145.1053,145.3573,145.1053,145.3476,21044.0
2021-03-01 12:10:00,149.92,150.16,149.91,150.16,21001.0,145.3088,145.5414,145.2991,145.5414,21001.0
2021-03-01 12:15:00,150.11,150.12,149.7,149.73,9049.0,145.493,145.5027,145.0956,145.1247,9049.0
2021-03-01 12:20:00,149.69,149.95,149.63,149.8,8496.0,145.0859,145.3379,145.0277,145.1925,8496.0
2021-03-01 12:25:00,149.85,149.94,149.75,149.76,6011.0,145.241,145.3282,145.144,145.1537,6011.0
2021-03-01 12:30:00,149.73,149.91,149.53,149.7,25536.0,145.1247,145.2991,144.9308,145.0956,25536.0
2021-03-01 12:35:00,149.62,149.75,149.45,149.45,12401.0,145.018,145.144,144.8533,144.8533,12401.0
2021-03-01 12:40:00,149.45,149.53,149.27,149.36,16627.0,144.8533,144.9308,144.6788,144.766,16627.0
2021-03-01 12:45:00,149.32,149.56,149.29,149.56,10266.0,144.7273,144.9599,144.6982,144.9599,10266.0
2021-03-01 12:50:00,149.58,149.61,149.48,149.48,7251.0,144.9793,145.0083,144.8823,144.8823,7251.0
2021-03-01 12:55:00,149.48,149.49,149.13,149.29,13563.0,144.8823,144.892,144.5431,144.6982,13563.0
2021-03-01 13:00:00,149.34,149.49,149.12,149.49,9438.0,144.7467,144.892,144.5334,144.892,9438.0
2021-03-01 13:05:00,149.55,149.75,149.26,149.34,13459.0,144.9502,145.144,144.6691,144.7467,13459.0
2021-03-01 13:10:00,149.27,149.37,148.82,148.92,20066.0,144.6788,144.7757,144.2426,144.3396,20066.0
2021-03-01 13:15:00,148.88,148.96,148.68,148.84,10108.0,144.3008,144.3783,144.107,144.262,10108.0
2021-03-01 13:20:00,148.83,149.09,148.55,148.94,18588.0,144.2523,144.5043,143.981,144.359,18588.0
2021-03-01 13:25:00,148.89,149.01,148.78,148.93,9455.0,144.3105,144.4268,144.2039,144.3493,9455.0
2021-03-01 13:30:00,148.99,149.28,148.95,149.23,3842.0,144.4074,144.6885,144.3686,144.64,3842.0
2021-03-01 13:35:00,149.27,149.42,149.24,149.38,4983.0,144.6788,144.8242,144.6497,144.7854,4983.0
2021-03-01 13:40:00,149.44,149.62,149.35,149.59,4805.0,144.8436,145.018,144.7563,144.989,4805.0
2021-03-01 13:45:00,149.52,149.52,149.09,149.21,12102.0,144.9211,144.9211,144.5043,144.6207,12102.0
2021-03-01 13:50:00,149.2,149.37,149.12,149.16,9542.0,144.611,144.7757,144.5334,144.5722,9542.0
2021-03-01 13:55:00,149.25,149.31,149.11,149.15,6499.0,144.6594,144.7176,144.5237,144.5625,6499.0
2021-03-01 14:00:00,149.15,149.54,149.11,149.49,1800.0,144.5625,144.9405,144.5237,144.892,1800.0
2021-03-01 14:05:00,149.5,149.85,149.39,149.62,14687.0,144.9017,145.241,144.7951,145.018,14687.0
2021-03-01 14:10:00,149.56,149.81,149.48,149.64,6777.0,144.9599,145.2022,144.8823,145.0374,6777.0
2021-03-01 14:15:00,149.7,149.71,149.54,149.59,5576.0,145.0956,145.1053,144.9405,144.989,5576.0
2021-03-01 14:20:00,149.61,149.62,149.43,149.52,3306.0,145.0083,145.018,144.8339,144.9211,3306.0
2021-03-01 14:25:00,149.54,149.54,149.32,149.54,7299.0,144.9405,144.9405,144.7273,144.9405,7299.0
2021-03-01 14:30:00,149.58,149.65,149.4,149.4,11075.0,144.9793,145.0471,144.8048,144.8048,11075.0
2021-03-01 14:35:00,149.48,149.71,149.48,149.65,5368.0,144.8823,145.1053,144.8823,145.0471,5368.0
2021-03-01 14:40:00,149.57,149.77,149.57,149.63,4152.0,144.9696,145.1634,144.9696,145.0277,4152.0
2021-03-01 14:45:00,149.63,149.63,149.35,149.43,6273.0,145.0277,145.0277,144.7563,144.8339,6273.0
2021-03-01 14:50:00,149.51,149.7,149.48,149.66,5294.0,144.9114,145.0956,144.8823,145.0568,5294.0
2021-03-01 14:55:00,149.66,149.68,149.42,149.42,11355.0,145.0568,145.0762,144.8242,144.8242,11355.0
2021-03-01 15:00:00,149.53,149.54,149.42,149.52,3524.0,144.9308,144.9405,144.8242,144.9211,3524.0
2021-03-01 15:05:00,149.45,149.49,149.24,149.42,6816.0,144.8533,144.892,144.6497,144.8242,6816.0
2021-03-01 15:10:00,149.4,149.48,149.23,149.23,8077.0,144.8048,144.8823,144.64,144.64,8077.0
2021-03-01 15:15:00,149.22,149.36,148.98,149.0,10271.0,144.6303,144.766,144.3977,144.4171,10271.0
2021-03-01 15:20:00,149.05,149.12,148.73,148.85,13862.0,144.4656,144.5334,144.1554,144.2717,13862.0
2021-03-01 15:25:00,148.8,148.89,148.7,148.89,21547.0,144.2233,144.3105,144.1263,144.3105,21547.0
2021-03-01 15:30:00,148.97,149.16,148.81,148.87,18651.0,144.388,144.5722,144.233,144.2911,18651.0
2021-03-01 15:35:00,148.91,149.01,148.81,148.9,12668.0,144.3299,144.4268,144.233,144.3202,12668.0
2021-03-01 15:40:00,148.88,149.19,148.86,149.15,15242.0,144.3008,144.6013,144.2814,144.5625,15242.0
2021-03-01 15:45:00,149.16,149.59,149.11,149.17,34620.0,144.5722,144.989,144.5237,144.5819,34620.0
2021-03-01 15:50:00,149.15,149.28,148.74,148.77,69928.0,144.5625,144.6885,144.1651,144.1942,69928.0
2021-03-01 15:55:00,148.74,148.78,147.97,148.46,230708.0,144.1651,144.2039,143.4188,143.8937,230708.0
2021-03-02 09:30:00,147.15,147.38,146.26,146.98,71948.0,142.624,142.8469,141.7614,142.4592,71948.0
2021-03-02 09:35:00,147.0,148.0,146.8,146.92,28677.0,142.4786,143.4479,142.2848,142.4011,28677.0
2021-03-02 09:40:00,147.12,147.36,146.6,146.66,39322.0,142.5949,142.8276,142.0909,142.1491,39322.0
2021-03-02 09:45:00,146.71,147.42,146.68,147.09,45067.0,142.1975,142.8857,142.1685,142.5659,45067.0
2021-03-02 09:50:00,147.15,147.29,146.77,147.06,29050.0,142.624,142.7597,142.2557,142.5368,29050.0
2021-03-02 09:55:00,147.03,147.66,147.0,147.13,38517.0,142.5077,143.1183,142.4786,142.6046,38517.0
2021-03-02 10:00:00,147.17,148.01,147.04,148.0,35094.0,142.6434,143.4576,142.5174,143.4479,35094.0
2021-03-02 10:05:00,147.93,148.07,147.56,147.96,24522.0,143.38,143.5157,143.0214,143.4091,24522.0
2021-03-02 10:10:00,147.86,148.07,147.31,147.4,44459.0,143.3122,143.5157,142.7791,142.8663,44459.0
2021-03-02 10:15:00,147.41,148.1,147.3,147.9,10621.0,142.876,143.5448,142.7694,143.3509,10621.0
2021-03-02 10:20:00,147.94,148.09,147.31,147.47,34366.0,143.3897,143.5351,142.7791,142.9342,34366.0
2021-03-02 10:25:00,147.4,147.68,146.65,146.81,46132.0,142.8663,143.1377,142.1394,142.2945,46132.0
2021-03-02 10:30:00,146.83,147.12,146.53,146.86,27870.0,142.3139,142.5949,142.0231,142.3429,27870.0
2021-03-02 10:35:00,146.86,147.02,146.57,146.77,34857.0,142.3429,142.498,142.0619,142.2557,34857.0
2021-03-02 10:40:00,146.65,147.04,146.48,147.01,11668.0,142.1394,142.5174,141.9746,142.4883,11668.0
2021-03-02 10:45:00,147.0,147.68,146.85,147.58,18784.0,142.4786,143.1377,142.3332,143.0408,18784.0
2021-03-02 10:50:00,147.56,147.76,147.31,147.51,9808.0,143.0214,143.2152,142.7791,142.9729,9808.0
2021-03-02 10:55:00,147.45,147.97,147.43,147.86,27784.0,142.9148,143.4188,142.8954,143.3122,27784.0
2021-03-02 11:00:00,147.85,148.19,147.27,147.42,64036.0,143.3025,143.632,142.7403,142.8857,64036.0
2021-03-02 11:05:00,147.44,147.67,147.28,147.3,27183.0,142.9051,143.128,142.75,142.7694,27183.0
2021-03-02 11:10:00,147.23,147.45,147.06,147.43,38297.0,142.7016,142.9148,142.5368,142.8954,38297.0
2021-03-02 11:15:00,147.42,147.42,146.94,147.0,37162.0,142.8857,142.8857,142.4205,142.4786,37162.0
2021-03-02 11:20:00,146.97,147.06,146.51,146.6,14709.0,142.4495,142.5368,142.0037,142.0909,14709.0
2021-03-02 11:25:00,146.55,147.09,146.53,147.07,12133.0,142.0425,142.5659,142.0231,142.5465,12133.0
2021-03-02 11:30:00,147.09,147.1,146.34,146.46,9270.0,142.5659,142.5755,141.8389,141.9552,9270.0
2021-03-02 11:35:00,146.48,146.51,146.08,146.29,13425.0,141.9746,142.0037,141.5869,141.7905,13425.0
2021-03-02 11:40:00,146.24,146.64,145.87,146.64,11566.0,141.742,142.1297,141.3834,142.1297,11566.0
2021-03-02 11:45:00,146.53,146.97,146.37,146.86,6437.0,142.0231,142.4495,141.868,142.3429,6437.0
2021-03-02 11:50:00,146.83,146.87,146.7,146.82,3295.0,142.3139,142.3526,142.1879,142.3042,3295.0
2021-03-02 11:55:00,146.85,147.23,146.78,147.18,15933.0,142.3332,142.7016,142.2654,142.6531,15933.0
2021-03-02 12:00:00,147.17,147.39,146.98,147.39,5645.0,142.6434,142.8566,142.4592,142.8566,5645.0
2021-03-02 12:05:00,147.58,147.8,147.45,147.71,13044.0,143.0408,143.254,142.9148,143.1668,13044.0
2021-03-02 12:10:00,147.77,148.01,147.71,147.92,11366.0,143.2249,143.4576,143.1668,143.3703,11366.0
2021-03-02 12:15:00,148.05,148.86,148.05,148.81,24991.0,143.4963,144.2814,143.4963,144.233,24991.0
2021-03-02 12:20:00,148.74,148.83,148.54,148.64,14679.0,144.1651,144.2523,143.9713,144.0682,14679.0
2021-03-02 12:25:00,148.59,148.69,148.46,148.66,22613.0,144.0197,144.1166,143.8937,144.0876,22613.0
2021-03-02 12:30:00,148.58,148.72,148.45,148.5,16245.0,144.01,144.1457,143.884,143.9325,16245.0
2021-03-02 12:35:00,148.51,148.57,148.4,148.46,5573.0,143.9422,144.0003,143.8356,143.8937,5573.0
2021-03-02 12:40:00,148.42,148.67,148.41,148.63,11116.0,143.8549,144.0973,143.8453,144.0585,11116.0
2021-03-02 12:45:00,148.64,148.69,148.48,148.51,9458.0,144.0682,144.1166,143.9131,143.9422,9458.0
2021-03-02 12:50:00,148.53,148.65,148.49,148.64,11153.0,143.9616,144.0779,143.9228,144.0682,11153.0
2021-03-02 12:55:00,148.61,148.64,148.34,148.5,11643.0,144.0391,144.0682,143.7774,143.9325,11643.0
2021-03-02 13:00:00,148.6,148.79,148.43,148.76,29988.0,144.0294,144.2136,143.8646,144.1845,29988.0
2021-03-02 13:05:00,148.76,148.86,148.65,148.78,12095.0,144.1845,144.2814,144.0779,144.2039,12095.0
2021-03-02 13:10:00,148.82,148.96,148.73,148.88,11012.0,144.2426,144.3783,144.1554,144.3008,11012.0
2021-03-02 13:15:00,148.86,148.89,148.7,148.77,7744.0,144.2814,144.3105,144.1263,144.1942,7744.0
2021-03-02 13:20:00,148.75,149.27,148.67,149.16,47568.0,144.1748,144.6788,144.0973,144.5722,47568.0
2021-03-02 13:25:00,149.15,149.25,148.95,149.03,10938.0,144.5625,144.6594,144.3686,144.4462,10938.0
2021-03-02 13:30:00,149.12,149.3,149.0,149.13,21184.0,144.5334,144.7079,144.4171,144.5431,21184.0
2021-03-02 13:35:00,149.26,149.44,148.94,149.14,15492.0,144.6691,144.8436,144.359,144.5528,15492.0
2021-03-02 13:40:00,149.12,149.12,148.84,148.99,8203.0,144.5334,144.5334,144.262,144.4074,8203.0
2021-03-02 13:45:00,148.97,149.18,148.95,148.98,6914.0,144.388,144.5916,144.3686,144.3977,6914.0
2021-03-02 13:50:00,149.08,149.09,148.8,148.81,5301.0,144.4946,144.5043,144.2233,144.233,5301.0
2021-03-02 13:55:00,148.81,148.81,148.63,148.64,7058.0,144.233,144.233,144.0585,144.0682,7058.0
2021-03-02 14:00:00,148.76,148.79,148.6,148.72,2611.0,144.1845,144.2136,144.0294,144.1457,2611.0
2021-03-02 14:05:00,148.71,148.73,148.21,148.22,6818.0,144.136,144.1554,143.6514,143.6611,6818.0
2021-03-02 14:10:00,148.23,148.34,148.09,148.15,15369.0,143.6708,143.7774,143.5351,143.5933,15369.0
2021-03-02 14:15:00,148.09,148.24,147.91,147.98,15163.0,143.5351,143.6805,143.3606,143.4285,15163.0
2021-03-02 14:20:00,148.05,148.33,148.05,148.3,14289.0,143.4963,143.7677,143.4963,143.7386,14289.0
2021-03-02 14:25:00,148.29,148.29,147.95,147.95,8458.0,143.7289,143.7289,143.3994,143.3994,8458.0
2021-03-02 14:30:00,147.99,148.22,147.99,148.16,6453.0,143.4382,143.6611,143.4382,143.6029,6453.0
2021-03-02 14:35:00,148.12,148.14,148.03,148.13,4758.0,143.5642,143.5836,143.4769,143.5739,4758.0
2021-03-02 14:40:00,148.16,148.28,148.11,148.26,12047.0,143.6029,143.7193,143.5545,143.6999,12047.0
2021-03-02 14:45:00,148.17,148.45,148.16,148.44,8514.0,143.6126,143.884,143.6029,143.8743,8514.0
2021-03-02 14:50:00,148.4,149.07,148.28,148.68,82273.0,143.8356,144.485,143.7193,144.107,82273.0
2021-03-02 14:55:00,148.77,149.08,148.77,148.87,19781.0,144.1942,144.4946,144.1942,144.2911,19781.0
2021-03-02 15:00:00,148.92,148.92,148.58,148.58,22230.0,144.3396,144.3396,144.01,144.01,22230.0
2021-03-02 15:05:00,148.63,149.13,148.62,149.07,6006.0,144.0585,144.5431,144.0488,144.485,6006.0
2021-03-02 15:10:00,149.07,149.08,148.87,148.89,8470.0,144.485,144.4946,144.2911,144.3105,8470.0
2021-03-02 15:15:00,148.86,149.12,148.81,148.83,22492.0,144.2814,144.5334,144.233,144.2523,22492.0
2021-03-02 15:20:00,148.76,148.85,148.57,148.69,9114.0,144.1845,144.2717,144.0003,144.1166,9114.0
2021-03-02 15:25:00,148.73,149.58,148.73,149.38,39774.0,144.1554,144.9793,144.1554,144.7854,39774.0
2021-03-02 15:30:00,149.37,149.72,149.17,149.54,24900.0,144.7757,145.115,144.5819,144.9405,24900.0
2021-03-02 15:35:00,149.54,149.71,149.48,149.71,13391.0,144.9405,145.1053,144.8823,145.1053,13391.0
2021-03-02 15:40:00,149.78,149.78,149.31,149.39,31793.0,145.1731,145.1731,144.7176,144.7951,31793.0
2021-03-02 15:45:00,149.38,149.71,149.33,149.33,52113.0,144.7854,145.1053,144.737,144.737,52113.0
2021-03-02 15:50:00,149.33,149.39,148.96,149.28,126411.0,144.737,144.7951,144.3783,144.6885,126411.0
2021-03-02 15:55:00,149.34,149.37,148.8,148.9,178424.0,144.7467,144.7757,144.2233,144.3202,178424.0
2021-03-03 09:30:00,149.51,150.33,149.31,149.92,42399.0,144.9114,145.7062,144.7176,145.3088,42399.0
2021-03-03 09:35:00,149.76,150.33,148.9,148.91,11956.0,145.1537,145.7062,144.3202,144.3299,11956.0
2021-03-03 09:40:00,148.87,149.75,148.87,149.62,11496.0,144.2911,145.144,144.2911,145.018,11496.0
2021-03-03 09:45:00,149.81,149.81,148.4,149.1,22467.0,145.2022,145.2022,143.8356,144.514,22467.0
2021-03-03 09:50:00,149.18,149.51,149.15,149.31,13007.0,144.5916,144.9114,144.5625,144.7176,13007.0
2021-03-03 09:55:00,149.41,149.54,147.8,148.14,36456.0,144.8145,144.9405,143.254,143.5836,36456.0
2021-03-03 10:00:00,148.14,148.49,147.71,148.06,10104.0,143.5836,143.9228,143.1668,143.506,10104.0
2021-03-03 10:05:00,147.92,148.19,147.32,148.19,11458.0,143.3703,143.632,142.7888,143.632,11458.0
2021-03-03 10:10:00,148.06,148.41,147.52,147.8,23271.0,143.506,143.8453,142.9826,143.254,23271.0
2021-03-03 10:15:00,147.65,147.66,147.16,147.6,13034.0,143.1086,143.1183,142.6337,143.0602,13034.0
2021-03-03 10:20:00,147.58,148.5,147.58,148.41,12477.0,143.0408,143.9325,143.0408,143.8453,12477.0
2021-03-03 10:25:00,148.44,148.56,147.99,148.07,14828.0,143.8743,143.9906,143.4382,143.5157,14828.0
2021-03-03 10:30:00,148.05,148.6,147.64,148.46,11039.0,143.4963,144.0294,143.0989,143.8937,11039.0
2021-03-03 10:35:00,148.52,148.58,148.0,148.55,31071.0,143.9519,144.01,143.4479,143.981,31071.0
2021-03-03 10:40:00,148.47,148.59,148.12,148.13,9760.0,143.9034,144.0197,143.5642,143.5739,9760.0
2021-03-03 10:45:00,148.08,148.6,148.01,148.24,16374.0,143.5254,144.0294,143.4576,143.6805,16374.0
2021-03-03 10:50:00,148.21,148.28,147.96,148.02,14975.0,143.6514,143.7193,143.4091,143.4673,14975.0
2021-03-03 10:55:00,148.1,148.38,147.95,148.2,10405.0,143.5448,143.8162,143.3994,143.6417,10405.0
2021-03-03 11:00:00,148.06,148.53,148.06,148.53,16205.0,143.506,143.9616,143.506,143.9616,16205.0
2021-03-03 11:05:00,148.47,149.0,148.39,148.88,15997.0,143.9034,144.4171,143.8259,144.3008,15997.0
2021-03-03 11:10:00,148.92,148.92,148.68,148.84,5074.0,144.3396,144.3396,144.107,144.262,5074.0
2021-03-03 11:15:00,148.84,149.61,148.66,149.59,14326.0,144.262,145.0083,144.0876,144.989,14326.0
2021-03-03 11:20:00,149.68,149.75,149.43,149.66,6767.0,145.0762,145.144,144.8339,145.0568,6767.0
2021-03-03 11:25:00,149.61,149.91,149.54,149.77,9915.0,145.0083,145.2991,144.9405,145.1634,9915.0
2021-03-03 11:30:00,149.8,149.91,149.49,149.74,16481.0,145.1925,145.2991,144.892,145.1343,16481.0
2021-03-03 11:35:00,149.71,149.71,149.15,149.23,10485.0,145.1053,145.1053,144.5625,144.64,10485.0
2021-03-03 11:40:00,149.14,149.36,148.9,149.35,18924.0,144.5528,144.766,144.3202,144.7563,18924.0
2021-03-03 11:45:00,149.31,149.67,149.28,149.65,19617.0,144.7176,145.0665,144.6885,145.0471,19617.0
2021-03-03 11:50:00,149.65,149.95,149.58,149.65,17200.0,145.0471,145.3379,144.9793,145.0471,17200.0
2021-03-03 11:55:00,149.63,149.64,148.95,148.95,7366.0,145.0277,145.0374,144.3686,144.3686,7366.0
2021-03-03 12:00:00,148.89,149.41,148.89,149.33,5667.0,144.3105,144.8145,144.3105,144.737,5667.0
2021-03-03 12:05:00,149.32,149.32,149.02,149.1,6694.0,144.7273,144.7273,144.4365,144.514,6694.0
2021-03-03 12:10:00,149.09,149.16,148.9,149.11,6008.0,144.5043,144.5722,144.3202,144.5237,6008.0
2021-03-03 12:15:00,149.04,149.09,148.89,148.89,5588.0,144.4559,144.5043,144.3105,144.3105,5588.0
2021-03-03 12:20:00,148.85,149.11,148.74,149.05,5283.0,144.2717,144.5237,144.1651,144.4656,5283.0
2021-03-03 12:25:00,149.08,149.14,148.89,148.92,9898.0,144.4946,144.5528,144.3105,144.3396,9898.0
2021-03-03 12:30:00,148.89,148.99,148.75,148.75,6895.0,144.3105,144.4074,144.1748,144.1748,6895.0
2021-03-03 12:35:00,148.8,149.16,148.77,149.12,6778.0,144.2233,144.5722,144.1942,144.5334,6778.0
2021-03-03 12:40:00,149.12,149.32,149.05,149.15,6195.0,144.5334,144.7273,144.4656,144.5625,6195.0
2021-03-03 12:45:00,149.09,149.49,149.09,149.49,5276.0,144.5043,144.892,144.5043,144.892,5276.0
2021-03-03 12:50:00,149.44,149.44,149.16,149.24,8022.0,144.8436,144.8436,144.5722,144.6497,8022.0
2021-03-03 12:55:00,149.16,149.24,148.89,148.89,15823.0,144.5722,144.6497,144.3105,144.3105,15823.0
2021-03-03 13:00:00,148.94,149.18,148.93,149.04,8568.0,144.359,144.5916,144.3493,144.4559,8568.0
2021-03-03 13:05:00,149.16,149.34,149.07,149.09,8785.0,144.5722,144.7467,144.485,144.5043,8785.0
2021-03-03 13:10:00,149.1,149.37,149.03,149.32,5209.0,144.514,144.7757,144.4462,144.7273,5209.0
2021-03-03 13:15:00,149.34,149.73,149.29,149.69,15722.0,144.7467,145.1247,144.6982,145.0859,15722.0
2021-03-03 13:20:00,149.7,149.78,149.46,149.61,23167.0,145.0956,145.1731,144.863,145.0083,23167.0
2021-03-03 13:25:00,149.71,149.91,149.6,149.88,21972.0,145.1053,145.2991,144.9987,145.27,21972.0
2021-03-03 13:30:00,149.81,149.89,149.27,149.29,8790.0,145.2022,145.2797,144.6788,144.6982,8790.0
2021-03-03 13:35:00,149.27,149.58,149.26,149.53,5031.0,144.6788,144.9793,144.6691,144.9308,5031.0
2021-03-03 13:40:00,149.44,149.49,149.16,149.2,4518.0,144.8436,144.892,144.5722,144.611,4518.0
2021-03-03 13:45:00,149.19,149.29,148.88,149.01,5463.0,144.6013,144.6982,144.3008,144.4268,5463.0
2021-03-03 13:50:00,149.0,149.09,148.93,148.93,4625.0,144.4171,144.5043,144.3493,144.3493,4625.0
2021-03-03 13:55:00,148.9,149.02,148.5,148.6,19744.0,144.3202,144.4365,143.9325,144.0294,19744.0
2021-03-03 14:00:00,148.73,148.92,148.22,148.25,7997.0,144.1554,144.3396,143.6611,143.6902,7997.0
2021-03-03 14:05:00,148.22,148.23,147.88,148.14,14784.0,143.6611,143.6708,143.3316,143.5836,14784.0
2021-03-03 14:10:00,148.19,148.5,148.06,148.5,7485.0,143.632,143.9325,143.506,143.9325,7485.0
2021-03-03 14:15:00,148.51,148.51,148.28,148.5,6718.0,143.9422,143.9422,143.7193,143.9325,6718.0
2021-03-03 14:20:00,148.55,148.55,148.22,148.39,5091.0,143.981,143.981,143.6611,143.8259,5091.0
2021-03-03 14:25:00,148.23,148.3,148.05,148.14,6682.0,143.6708,143.7386,143.4963,143.5836,6682.0
2021-03-03 14:30:00,148.14,148.22,147.58,147.69,11450.0,143.5836,143.6611,143.0408,143.1474,11450.0
2021-03-03 14:35:00,147.7,148.7,147.65,148.47,22617.0,143.1571,144.1263,143.1086,143.9034,22617.0
2021-03-03 14:40:00,148.41,148.61,148.15,148.41,34456.0,143.8453,144.0391,143.5933,143.8453,34456.0
2021-03-03 14:45:00,148.3,148.44,147.91,148.29,38157.0,143.7386,143.8743,143.3606,143.7289,38157.0
2021-03-03 14:50:00,148.37,148.6,148.05,148.09,44011.0,143.8065,144.0294,143.4963,143.5351,44011.0
2021-03-03 14:55:00,148.04,148.36,147.87,148.31,34360.0,143.4866,143.7968,143.3219,143.7483,34360.0
2021-03-03 15:00:00,148.37,148.45,148.1,148.19,9670.0,143.8065,143.884,143.5448,143.632,9670.0
2021-03-03 15:05:00,148.16,148.21,147.77,147.83,7705.0,143.6029,143.6514,143.2249,143.2831,7705.0
2021-03-03 15:10:00,147.87,148.44,147.86,148.27,8753.0,143.3219,143.8743,143.3122,143.7096,8753.0
2021-03-03 15:15:00,148.26,148.26,147.85,148.12,11480.0,143.6999,143.6999,143.3025,143.5642,11480.0
2021-03-03 15:20:00,148.07,148.07,147.52,147.63,18087.0,143.5157,143.5157,142.9826,143.0892,18087.0
2021-03-03 15:25:00,147.58,147.79,147.46,147.66,15554.0,143.0408,143.2443,142.9245,143.1183,15554.0
2021-03-03 15:30:00,147.64,147.78,147.37,147.61,25613.0,143.0989,143.2346,142.8372,143.0699,25613.0
2021-03-03 15:35:00,147.58,147.87,147.57,147.69,20531.0,143.0408,143.3219,143.0311,143.1474,20531.0
2021-03-03 15:40:00,147.73,148.27,147.73,148.18,26071.0,143.1862,143.7096,143.1862,143.6223,26071.0
2021-03-03 15:45:00,148.14,148.24,147.81,147.89,44016.0,143.5836,143.6805,143.2637,143.3413,44016.0
2021-03-03 15:50:00,147.8,147.8,146.41,146.46,105923.0,143.254,143.254,141.9068,141.9552,105923.0
2021-03-03 15:55:00,146.38,146.97,146.28,146.32,181665.0,141.8777,142.4495,141.7808,141.8195,181665.0
2021-03-04 09:30:00,147.23,147.62,145.6,146.46,77001.0,142.7016,143.0796,141.1217,141.9552,77001.0
2021-03-04 09:35:00,146.47,146.86,145.69,146.04,34496.0,141.9649,142.3429,141.2089,141.5482,34496.0
2021-03-04 09:40:00,146.11,146.61,145.73,146.42,18635.0,141.616,142.1006,141.2477,141.9165,18635.0
2021-03-04 09:45:00,146.39,146.62,144.65,144.72,46979.0,141.8874,142.1103,140.2009,140.2688,46979.0
2021-03-04 09:50:00,144.52,144.92,144.08,144.65,78553.0,140.0749,140.4626,139.6484,140.2009,78553.0
2021-03-04 09:55:00,144.75,145.24,144.38,144.75,31114.0,140.2978,140.7728,139.9392,140.2978,31114.0
2021-03-04 10:00:00,144.64,144.91,143.79,143.91,29669.0,140.1912,140.4529,139.3674,139.4837,29669.0
2021-03-04 10:05:00,144.04,144.04,142.46,142.46,50746.0,139.6097,139.6097,138.0783,138.0783,50746.0
2021-03-04 10:10:00,142.43,142.53,141.75,141.88,69963.0,138.0492,138.1461,137.3901,137.5161,69963.0
2021-03-04 10:15:00,141.88,142.97,141.85,142.43,63280.0,137.5161,138.5726,137.487,138.0492,63280.0
2021-03-04 10:20:00,142.44,143.54,142.1,143.23,44722.0,138.0589,139.125,137.7293,138.8246,44722.0
2021-03-04 10:25:00,143.25,143.87,142.81,143.75,24102.0,138.844,139.4449,138.4175,139.3286,24102.0
2021-03-04 10:30:00,143.75,143.83,143.29,143.38,16893.0,139.3286,139.4061,138.8827,138.97,16893.0
2021-03-04 10:35:00,143.49,143.99,143.42,143.86,29057.0,139.0766,139.5612,139.0087,139.4352,29057.0
2021-03-04 10:40:00,143.88,143.88,143.45,143.51,38834.0,139.4546,139.4546,139.0378,139.096,38834.0
2021-03-04 10:45:00,143.43,143.66,143.13,143.49,28897.0,139.0184,139.2414,138.7277,139.0766,28897.0
2021-03-04 10:50:00,143.61,143.77,142.83,142.96,18522.0,139.1929,139.348,138.4369,138.5629,18522.0
2021-03-04 10:55:00,143.04,144.02,142.95,143.88,31217.0,138.6404,139.5903,138.5532,139.4546,31217.0
2021-03-04 11:00:00,143.94,144.66,143.77,144.62,25480.0,139.5127,140.2106,139.348,140.1718,25480.0
2021-03-04 11:05:00,144.6,144.64,143.64,143.83,22142.0,140.1524,140.1912,139.222,139.4061,22142.0
2021-03-04 11:10:00,143.85,143.9,143.5,143.5,18031.0,139.4255,139.474,139.0863,139.0863,18031.0
2021-03-04 11:15:00,143.58,143.92,143.37,143.89,16686.0,139.1638,139.4934,138.9603,139.4643,16686.0
2021-03-04 11:20:00,143.88,143.96,143.44,143.94,7020.0,139.4546,139.5321,139.0281,139.5127,7020.0
2021-03-04 11:25:00,143.91,143.95,143.47,143.83,11554.0,139.4837,139.5224,139.0572,139.4061,11554.0
2021-03-04 11:30:00,143.86,144.54,143.86,144.0,24959.0,139.4352,140.0943,139.4352,139.5709,24959.0
2021-03-04 11:35:00,144.02,144.72,144.02,144.53,19651.0,139.5903,140.2688,139.5903,140.0846,19651.0
2021-03-04 11:40:00,144.58,145.02,144.58,144.79,11344.0,140.1331,140.5595,140.1331,140.3366,11344.0
2021-03-04 11:45:00,144.74,145.06,144.66,144.88,10263.0,140.2881,140.5983,140.2106,140.4238,10263.0
2021-03-04 11:50:00,144.89,144.97,144.67,144.84,22207.0,140.4335,140.5111,140.2203,140.3851,22207.0
2021-03-04 11:55:00,144.78,144.87,144.4,144.87,9307.0,140.3269,140.4141,139.9586,140.4141,9307.0
2021-03-04 12:00:00,144.93,145.8,144.85,145.78,42617.0,140.4723,141.3155,140.3948,141.2961,42617.0
2021-03-04 12:05:00,145.84,145.99,145.49,145.98,13495.0,141.3543,141.4997,141.0151,141.49,13495.0
2021-03-04 12:10:00,145.96,146.07,144.95,145.42,31810.0,141.4706,141.5772,140.4917,140.9472,31810.0
2021-03-04 12:15:00,145.41,146.42,145.41,146.01,12989.0,140.9375,141.9165,140.9375,141.5191,12989.0
2021-03-04 12:20:00,146.02,146.24,145.0,145.0,29458.0,141.5288,141.742,140.5401,140.5401,29458.0
2021-03-04 12:25:00,144.97,145.25,144.48,145.14,18166.0,140.5111,140.7825,140.0361,140.6758,18166.0
2021-03-04 12:30:00,145.2,145.25,144.46,144.75,17553.0,140.734,140.7825,140.0167,140.2978,17553.0
2021-03-04 12:35:00,144.69,145.64,144.51,145.64,23768.0,140.2397,141.1605,140.0652,141.1605,23768.0
2021-03-04 12:40:00,145.78,146.13,145.3,145.31,14439.0,141.2961,141.6354,140.8309,140.8406,14439.0
2021-03-04 12:45:00,145.34,145.54,144.96,145.08,21209.0,140.8697,141.0635,140.5014,140.6177,21209.0
2021-03-04 12:50:00,145.02,145.32,144.53,144.62,15885.0,140.5595,140.8503,140.0846,140.1718,15885.0
2021-03-04 12:55:00,144.6,144.65,144.03,144.03,19195.0,140.1524,140.2009,139.6,139.6,19195.0
2021-03-04 13:00:00,144.3,144.91,144.24,144.88,17507.0,139.8617,140.4529,139.8035,140.4238,17507.0
2021-03-04 13:05:00,144.82,144.87,143.82,143.9,22244.0,140.3657,140.4141,139.3964,139.474,22244.0
2021-03-04 13:10:00,143.81,143.81,142.69,142.77,25471.0,139.3867,139.3867,138.3012,138.3787,25471.0
2021-03-04 13:15:00,142.85,143.21,142.32,143.12,34149.0,138.4563,138.8052,137.9426,138.718,34149.0
2021-03-04 13:20:00,143.11,143.11,142.36,142.71,24000.0,138.7083,138.7083,137.9813,138.3206,24000.0
2021-03-04 13:25:00,142.72,143.11,142.31,143.11,25362.0,138.3303,138.7083,137.9329,138.7083,25362.0
2021-03-04 13:30:00,143.05,143.08,142.49,142.92,30373.0,138.6501,138.6792,138.1073,138.5241,30373.0
2021-03-04 13:35:00,143.0,143.28,142.37,142.45,111984.0,138.6017,138.873,137.991,138.0686,111984.0
2021-03-04 13:40:00,142.38,142.56,142.02,142.47,43861.0,138.0007,138.1752,137.6518,138.088,43861.0
2021-03-04 13:45:00,142.35,142.4,141.13,141.13,67460.0,137.9716,138.0201,136.7892,136.7892,67460.0
2021-03-04 13:50:00,141.12,141.37,139.76,140.53,67617.0,136.7795,137.0218,135.4613,136.2076,67617.0
2021-03-04 13:55:00,140.46,140.6,139.6,139.72,47944.0,136.1398,136.2755,135.3062,135.4225,47944.0
2021-03-04 14:00:00,139.64,140.57,139.64,140.01,30837.0,135.345,136.2464,135.345,135.7036,30837.0
2021-03-04 14:05:00,140.15,141.35,139.97,141.35,63057.0,135.8393,137.0024,135.6649,137.0024,63057.0
2021-03-04 14:10:00,141.27,141.56,140.96,140.96,33260.0,136.9249,137.2059,136.6244,136.6244,33260.0
2021-03-04 14:15:00,140.82,141.32,140.58,141.2,24215.0,136.4887,136.9733,136.2561,136.857,24215.0
2021-03-04 14:20:00,141.28,141.47,140.99,141.47,24476.0,136.9346,137.1187,136.6535,137.1187,24476.0
2021-03-04 14:25:00,141.51,141.75,141.28,141.5,20405.0,137.1575,137.3901,136.9346,137.1478,20405.0
2021-03-04 14:30:00,141.46,141.49,140.86,140.95,36846.0,137.109,137.1381,136.5275,136.6147,36846.0
2021-03-04 14:35:00,141.07,141.31,140.61,141.0,40877.0,136.731,136.9636,136.2852,136.6632,40877.0
2021-03-04 14:40:00,141.01,141.89,140.71,141.89,68876.0,136.6729,137.5258,136.3821,137.5258,68876.0
2021-03-04 14:45:00,141.89,142.33,141.53,142.28,23205.0,137.5258,137.9523,137.1769,137.9038,23205.0
2021-03-04 14:50:00,142.27,143.23,142.21,143.22,44478.0,137.8941,138.8246,137.836,138.8149,44478.0
2021-03-04 14:55:00,143.35,144.07,143.15,143.97,51907.0,138.9409,139.6387,138.747,139.5418,51907.0
2021-03-04 15:00:00,143.91,143.98,143.43,143.53,37987.0,139.4837,139.5515,139.0184,139.1154,37987.0
2021-03-04 15:05:00,143.55,144.18,143.52,143.62,48737.0,139.1347,139.7454,139.1057,139.2026,48737.0
2021-03-04 15:10:00,143.57,143.6,142.88,143.08,55999.0,139.1541,139.1832,138.4853,138.6792,55999.0
2021-03-04 15:15:00,142.94,143.08,142.68,142.77,16060.0,138.5435,138.6792,138.2915,138.3787,16060.0
2021-03-04 15:20:00,142.78,142.8,142.44,142.54,13290.0,138.3884,138.4078,138.0589,138.1558,13290.0
2021-03-04 15:25:00,142.5,143.57,142.46,143.43,18318.0,138.117,139.1541,138.0783,139.0184,18318.0
2021-03-04 15:30:00,143.33,144.21,143.32,143.89,21524.0,138.9215,139.7744,138.9118,139.4643,21524.0
2021-03-04 15:35:00,143.97,144.25,143.78,144.04,29133.0,139.5418,139.8132,139.3577,139.6097,29133.0
2021-03-04 15:40:00,144.06,144.74,143.85,144.51,29921.0,139.6291,140.2881,139.4255,140.0652,29921.0
2021-03-04 15:45:00,144.49,144.82,143.97,144.3,35594.0,140.0458,140.3657,139.5418,139.8617,35594.0
2021-03-04 15:50:00,144.28,144.81,144.28,144.44,73387.0,139.8423,140.356,139.8423,139.9974,73387.0
2021-03-04 15:55:00,144.39,144.84,144.32,144.84,150756.0,139.9489,140.3851,139.8811,140.3851,150756.0
2021-03-05 09:30:00,146.66,147.23,145.8,146.5,95808.0,142.1491,142.7016,141.3155,141.994,95808.0
2021-03-05 09:35:00,146.29,146.29,144.53,144.53,63223.0,141.7905,141.7905,140.0846,140.0846,63223.0
2021-03-05 09:40:00,144.53,145.13,144.22,144.6,27352.0,140.0846,140.6661,139.7841,140.1524,27352.0
2021-03-05 09:45:00,144.67,145.8,144.35,144.36,14518.0,140.2203,141.3155,139.9101,139.9198,14518.0
2021-03-05 09:50:00,144.4,144.6,142.7,142.7,23109.0,139.9586,140.1524,138.3109,138.3109,23109.0
2021-03-05 09:55:00,142.73,143.86,142.73,143.86,26740.0,138.34,139.4352,138.34,139.4352,26740.0
2021-03-05 10:00:00,143.95,143.99,143.25,143.43,23560.0,139.5224,139.5612,138.844,139.0184,23560.0
2021-03-05 10:05:00,143.41,144.27,143.15,143.16,37905.0,138.999,139.8326,138.747,138.7567,37905.0
2021-03-05 10:10:00,143.23,143.36,141.77,142.09,36983.0,138.8246,138.9506,137.4095,137.7196,36983.0
2021-03-05 10:15:00,141.86,142.87,141.74,142.56,40950.0,137.4967,138.4757,137.3804,138.1752,40950.0
2021-03-05 10:20:00,142.51,142.72,141.49,141.64,32820.0,138.1267,138.3303,137.1381,137.2835,32820.0
2021-03-05 10:25:00,141.76,142.55,141.57,141.87,32508.0,137.3998,138.1655,137.2156,137.5064,32508.0
2021-03-05 10:30:00,141.88,142.26,141.29,141.5,65062.0,137.5161,137.8844,136.9443,137.1478,65062.0
2021-03-05 10:35:00,141.44,142.23,141.16,141.44,29162.0,137.0896,137.8553,136.8182,137.0896,29162.0
2021-03-05 10:40:00,141.44,142.22,141.29,141.61,40336.0,137.0896,137.8456,136.9443,137.2544,40336.0
2021-03-05 10:45:00,141.6,142.29,141.31,141.96,18480.0,137.2447,137.9135,136.9636,137.5936,18480.0
2021-03-05 10:50:00,141.97,142.78,141.91,142.64,28887.0,137.6033,138.3884,137.5452,138.2527,28887.0
2021-03-05 10:55:00,142.56,142.62,141.83,142.03,47730.0,138.1752,138.2333,137.4676,137.6615,47730.0
2021-03-05 11:00:00,142.03,142.26,141.4,141.69,25497.0,137.6615,137.8844,137.0509,137.3319,25497.0
2021-03-05 11:05:00,141.63,141.83,140.54,140.73,19401.0,137.2738,137.4676,136.2173,136.4015,19401.0
2021-03-05 11:10:00,140.76,141.2,140.29,140.34,28798.0,136.4306,136.857,135.975,136.0235,28798.0
2021-03-05 11:15:00,140.29,140.54,140.11,140.44,49389.0,135.975,136.2173,135.8005,136.1204,49389.0
2021-03-05 11:20:00,140.37,140.61,139.76,139.76,36605.0,136.0525,136.2852,135.4613,135.4613,36605.0
2021-03-05 11:25:00,139.75,139.9,138.97,139.33,49919.0,135.4516,135.597,134.6956,135.0445,49919.0
2021-03-05 11:30:00,139.36,140.43,139.36,140.17,38438.0,135.0736,136.1107,135.0736,135.8587,38438.0
2021-03-05 11:35:00,140.11,140.79,140.02,140.53,22319.0,135.8005,136.4596,135.7133,136.2076,22319.0
2021-03-05 11:40:00,140.5,140.77,139.84,140.77,30298.0,136.1785,136.4402,135.5388,136.4402,30298.0
2021-03-05 11:45:00,140.72,140.91,140.22,140.27,15438.0,136.3918,136.5759,135.9072,135.9556,15438.0
2021-03-05 11:50:00,140.37,141.0,140.02,140.59,20277.0,136.0525,136.6632,135.7133,136.2658,20277.0
2021-03-05 11:55:00,140.42,141.44,140.39,141.36,20180.0,136.101,137.0896,136.0719,137.0121,20180.0
2021-03-05 12:00:00,141.28,141.45,141.02,141.37,10120.0,136.9346,137.0993,136.6826,137.0218,10120.0
2021-03-05 12:05:00,141.36,141.55,141.12,141.34,8200.0,137.0121,137.1963,136.7795,136.9927,8200.0
2021-03-05 12:10:00,141.27,141.56,141.14,141.37,9656.0,136.9249,137.2059,136.7989,137.0218,9656.0
2021-03-05 12:15:00,141.28,141.8,141.2,141.74,13369.0,136.9346,137.4386,136.857,137.3804,13369.0
2021-03-05 12:20:00,141.68,142.21,141.58,142.19,14524.0,137.3223,137.836,137.2253,137.8166,14524.0
2021-03-05 12:25:00,142.21,142.51,142.13,142.39,20064.0,137.836,138.1267,137.7584,138.0104,20064.0
2021-03-05 12:30:00,142.36,142.8,142.33,142.8,11070.0,137.9813,138.4078,137.9523,138.4078,11070.0
2021-03-05 12:35:00,142.69,143.22,142.23,143.15,15557.0,138.3012,138.8149,137.8553,138.747,15557.0
2021-03-05 12:40:00,143.09,143.37,142.86,143.34,11692.0,138.6889,138.9603,138.466,138.9312,11692.0
2021-03-05 12:45:00,143.37,143.81,143.33,143.68,20780.0,138.9603,139.3867,138.9215,139.2607,20780.0
2021-03-05 12:50:00,143.68,143.98,143.13,143.52,20631.0,139.2607,139.5515,138.7277,139.1057,20631.0
2021-03-05 12:55:00,143.52,143.9,143.33,143.63,9503.0,139.1057,139.474,138.9215,139.2123,9503.0
2021-03-05 13:00:00,143.47,143.95,142.86,142.95,16312.0,139.0572,139.5224,138.466,138.5532,16312.0
2021-03-05 13:05:00,142.97,143.6,142.84,143.5,9417.0,138.5726,139.1832,138.4466,139.0863,9417.0
2021-03-05 13:10:00,143.39,143.45,143.01,143.41,6189.0,138.9797,139.0378,138.6113,138.999,6189.0
2021-03-05 13:15:00,143.38,144.15,143.25,144.09,13615.0,138.97,139.7163,138.844,139.6581,13615.0
2021-03-05 13:20:00,144.09,144.39,143.75,144.2,12520.0,139.6581,139.9489,139.3286,139.7647,12520.0
2021-03-05 13:25:00,144.25,144.43,143.91,144.27,8886.0,139.8132,139.9877,139.4837,139.8326,8886.0
2021-03-05 13:30:00,144.34,144.4,143.98,144.29,9825.0,139.9004,139.9586,139.5515,139.852,9825.0
2021-03-05 13:35:00,144.34,144.41,144.02,144.25,11065.0,139.9004,139.9683,139.5903,139.8132,11065.0
2021-03-05 13:40:00,144.35,144.82,144.35,144.46,11352.0,139.9101,140.3657,139.9101,140.0167,11352.0
2021-03-05 13:45:00,144.56,144.88,144.4,144.88,6278.0,140.1137,140.4238,139.9586,140.4238,6278.0
2021-03-05 13:50:00,144.94,145.16,144.15,144.15,14243.0,140.482,140.6952,139.7163,139.7163,14243.0
2021-03-05 13:55:00,144.19,144.65,144.14,144.65,13100.0,139.7551,140.2009,139.7066,140.2009,13100.0
2021-03-05 14:00:00,144.91,144.93,144.02,144.19,11180.0,140.4529,140.4723,139.5903,139.7551,11180.0
2021-03-05 14:05:00,144.16,144.23,143.67,143.76,17334.0,139.726,139.7938,139.251,139.3383,17334.0
2021-03-05 14:10:00,143.77,144.42,143.76,144.42,8844.0,139.348,139.978,139.3383,139.978,8844.0
2021-03-05 14:15:00,144.45,144.62,143.96,144.11,12158.0,140.0071,140.1718,139.5321,139.6775,12158.0
2021-03-05 14:20:00,144.16,144.53,144.1,144.5,10168.0,139.726,140.0846,139.6678,140.0555,10168.0
2021-03-05 14:25:00,144.58,144.94,144.54,144.93,11218.0,140.1331,140.482,140.0943,140.4723,11218.0
2021-03-05 14:30:00,144.92,145.42,144.87,145.37,19293.0,140.4626,140.9472,140.4141,140.8988,19293.0
2021-03-05 14:35:00,145.36,145.48,145.08,145.08,7853.0,140.8891,141.0054,140.6177,140.6177,7853.0
2021-03-05 14:40:00,145.19,145.28,144.88,145.07,9603.0,140.7243,140.8115,140.4238,140.608,9603.0
2021-03-05 14:45:00,145.13,145.36,145.04,145.3,12043.0,140.6661,140.8891,140.5789,140.8309,12043.0
2021-03-05 14:50:00,145.42,145.53,145.21,145.53,12951.0,140.9472,141.0538,140.7437,141.0538,12951.0
2021-03-05 14:55:00,145.52,145.86,145.29,145.31,22360.0,141.0441,141.3737,140.8212,140.8406,22360.0
2021-03-05 15:00:00,145.3,145.65,145.25,145.44,11725.0,140.8309,141.1701,140.7825,140.9666,11725.0
2021-03-05 15:05:00,145.5,145.73,145.26,145.4,6253.0,141.0248,141.2477,140.7921,140.9278,6253.0
2021-03-05 15:10:00,145.45,145.76,145.39,145.75,11131.0,140.9763,141.2768,140.9181,141.2671,11131.0
2021-03-05 15:15:00,145.72,146.25,145.68,146.13,56383.0,141.238,141.7517,141.1992,141.6354,56383.0
2021-03-05 15:20:00,146.15,146.68,146.1,146.66,26612.0,141.6548,142.1685,141.6063,142.1491,26612.0
2021-03-05 15:25:00,146.62,146.73,146.19,146.24,23530.0,142.1103,142.2169,141.6935,141.742,23530.0
2021-03-05 15:30:00,146.26,146.57,146.11,146.42,31400.0,141.7614,142.0619,141.616,141.9165,31400.0
2021-03-05 15:35:00,146.46,146.92,146.45,146.84,40404.0,141.9552,142.4011,141.9455,142.3235,40404.0
2021-03-05 15:40:00,146.87,146.87,146.32,146.8,30608.0,142.3526,142.3526,141.8195,142.2848,30608.0
2021-03-05 15:45:00,146.8,147.0,146.47,146.71,54721.0,142.2848,142.4786,141.9649,142.1975,54721.0
2021-03-05 15:50:00,146.75,147.39,146.75,147.17,65500.0,142.2363,142.8566,142.2363,142.6434,65500.0
2021-03-05 15:55:00,147.15,147.27,146.84,146.92,115530.0,142.624,142.7403,142.3235,142.4011,115530.0
2021-03-08 09:30:00,148.82,149.84,146.93,147.16,88103.0,144.2426,145.2313,142.4108,142.6337,88103.0
2021-03-08 09:35:00,146.91,148.45,146.32,148.01,55797.0,142.3914,143.884,141.8195,143.4576,55797.0
2021-03-08 09:40:00,148.09,149.77,147.97,149.47,51734.0,143.5351,145.1634,143.4188,144.8727,51734.0
2021-03-08 09:45:00,149.46,149.66,147.6,147.65,33036.0,144.863,145.0568,143.0602,143.1086,33036.0
2021-03-08 09:50:00,147.75,148.35,147.15,148.13,24038.0,143.2056,143.7871,142.624,143.5739,24038.0
2021-03-08 09:55:00,148.09,148.78,147.04,147.76,25748.0,143.5351,144.2039,142.5174,143.2152,25748.0
2021-03-08 10:00:00,147.85,148.11,147.18,147.59,24855.0,143.3025,143.5545,142.6531,143.0505,24855.0
2021-03-08 10:05:00,147.52,148.81,147.45,148.76,19837.0,142.9826,144.233,142.9148,144.1845,19837.0
2021-03-08 10:10:00,148.85,149.13,148.0,148.35,34644.0,144.2717,144.5431,143.4479,143.7871,34644.0
2021-03-08 10:15:00,148.47,148.6,147.55,148.05,43162.0,143.9034,144.0294,143.0117,143.4963,43162.0
2021-03-08 10:20:00,148.09,148.5,147.62,147.79,18963.0,143.5351,143.9325,143.0796,143.2443,18963.0
2021-03-08 10:25:00,147.93,149.06,147.91,148.68,22703.0,143.38,144.4753,143.3606,144.107,22703.0
2021-03-08 10:30:00,148.76,149.72,148.76,149.72,25752.0,144.1845,145.115,144.1845,145.115,25752.0
2021-03-08 10:35:00,149.69,149.85,148.71,149.07,23478.0,145.0859,145.241,144.136,144.485,23478.0
2021-03-08 10:40:00,149.13,149.53,149.12,149.26,16900.0,144.5431,144.9308,144.5334,144.6691,16900.0
2021-03-08 10:45:00,149.45,149.76,149.07,149.33,24997.0,144.8533,145.1537,144.485,144.737,24997.0
2021-03-08 10:50:00,149.42,149.68,149.03,149.14,16348.0,144.8242,145.0762,144.4462,144.5528,16348.0
2021-03-08 10:55:00,149.33,150.27,149.25,149.76,39167.0,144.737,145.648,144.6594,145.1537,39167.0
2021-03-08 11:00:00,149.84,150.8,149.83,150.1,51811.0,145.2313,146.1617,145.2216,145.4833,51811.0
2021-03-08 11:05:00,150.07,150.28,149.69,150.18,60809.0,145.4542,145.6577,145.0859,145.5608,60809.0
2021-03-08 11:10:00,150.19,150.21,149.73,149.77,31675.0,145.5705,145.5899,145.1247,145.1634,31675.0
2021-03-08 11:15:00,149.81,150.31,149.66,150.31,19635.0,145.2022,145.6868,145.0568,145.6868,19635.0
2021-03-08 11:20:00,150.39,150.7,150.22,150.56,16578.0,145.7644,146.0648,145.5996,145.9291,16578.0
2021-03-08 11:25:00,150.58,150.75,150.34,150.42,16793.0,145.9485,146.1133,145.7159,145.7934,16793.0
2021-03-08 11:30:00,150.32,150.36,149.86,150.16,19345.0,145.6965,145.7353,145.2507,145.5414,19345.0
2021-03-08 11:35:00,150.14,150.23,149.76,149.81,11339.0,145.522,145.6093,145.1537,145.2022,11339.0
2021-03-08 11:40:00,149.84,150.06,149.38,149.45,14574.0,145.2313,145.4445,144.7854,144.8533,14574.0
2021-03-08 11:45:00,149.41,149.65,149.23,149.65,12928.0,144.8145,145.0471,144.64,145.0471,12928.0
2021-03-08 11:50:00,149.6,149.6,149.24,149.41,9959.0,144.9987,144.9987,144.6497,144.8145,9959.0
2021-03-08 11:55:00,149.43,149.82,149.43,149.6,20703.0,144.8339,145.2119,144.8339,144.9987,20703.0
2021-03-08 12:00:00,149.57,149.99,149.46,149.73,16187.0,144.9696,145.3767,144.863,145.1247,16187.0
2021-03-08 12:05:00,149.73,150.14,149.53,150.01,17238.0,145.1247,145.522,144.9308,145.396,17238.0
2021-03-08 12:10:00,150.0,150.46,149.9,150.4,29605.0,145.3864,145.8322,145.2894,145.774,29605.0
2021-03-08 12:15:00,150.37,150.78,150.16,150.72,20498.0,145.745,146.1424,145.5414,146.0842,20498.0
2021-03-08 12:20:00,150.71,151.67,150.7,151.67,23505.0,146.0745,147.005,146.0648,147.005,23505.0
2021-03-08 12:25:00,151.66,151.7,151.11,151.5,19597.0,146.9953,147.0341,146.4622,146.8402,19597.0
2021-03-08 12:30:00,151.53,151.65,151.26,151.45,16696.0,146.8693,146.9856,146.6076,146.7918,16696.0
2021-03-08 12:35:00,151.5,151.57,151.03,151.03,14946.0,146.8402,146.9081,146.3847,146.3847,14946.0
2021-03-08 12:40:00,151.02,151.42,150.97,151.16,28712.0,146.375,146.7627,146.3265,146.5107,28712.0
2021-03-08 12:45:00,151.19,151.65,151.14,151.48,18940.0,146.5398,146.9856,146.4913,146.8208,18940.0
2021-03-08 12:50:00,151.49,151.6,151.27,151.33,19243.0,146.8305,146.9371,146.6173,146.6754,19243.0
2021-03-08 12:55:00,151.26,151.41,151.13,151.18,18945.0,146.6076,146.753,146.4816,146.5301,18945.0
2021-03-08 13:00:00,151.22,151.75,151.21,151.73,26308.0,146.5688,147.0825,146.5591,147.0631,26308.0
2021-03-08 13:05:00,151.73,152.14,151.73,152.03,24239.0,147.0631,147.4605,147.0631,147.3539,24239.0
2021-03-08 13:10:00,152.08,152.43,151.81,152.43,29398.0,147.4024,147.7416,147.1407,147.7416,29398.0
2021-03-08 13:15:00,152.41,152.86,152.36,152.84,48747.0,147.7222,148.1584,147.6738,148.139,48747.0
2021-03-08 13:20:00,152.83,153.05,152.83,152.92,49435.0,148.1293,148.3425,148.1293,148.2165,49435.0
2021-03-08 13:25:00,152.94,152.98,152.72,152.89,19311.0,148.2359,148.2747,148.0227,148.1875,19311.0
2021-03-08 13:30:00,152.87,152.87,152.29,152.37,18920.0,148.1681,148.1681,147.6059,147.6835,18920.0
2021-03-08 13:35:00,152.32,152.45,151.88,151.97,15865.0,147.635,147.761,147.2085,147.2958,15865.0
2021-03-08 13:40:00,151.88,151.95,151.25,151.34,12956.0,147.2085,147.2764,146.5979,146.6851,12956.0
2021-03-08 13:45:00,151.28,151.52,150.67,150.81,19103.0,146.627,146.8596,146.0357,146.1714,19103.0
2021-03-08 13:50:00,150.81,151.09,150.76,150.95,18168.0,146.1714,146.4428,146.123,146.3071,18168.0
2021-03-08 13:55:00,150.94,150.94,150.11,150.14,12336.0,146.2974,146.2974,145.493,145.522,12336.0
2021-03-08 14:00:00,150.08,150.61,150.07,150.51,13269.0,145.4639,145.9776,145.4542,145.8807,13269.0
2021-03-08 14:05:00,150.58,151.16,150.47,150.93,12359.0,145.9485,146.5107,145.8419,146.2877,12359.0
2021-03-08 14:10:00,151.0,151.25,150.87,151.07,22383.0,146.3556,146.5979,146.2296,146.4234,22383.0
2021-03-08 14:15:00,151.1,151.19,150.72,150.94,16270.0,146.4525,146.5398,146.0842,146.2974,16270.0
2021-03-08 14:20:00,150.89,151.25,150.85,151.24,10985.0,146.249,146.5979,146.2102,146.5882,10985.0
2021-03-08 14:25:00,151.22,151.9,151.22,151.9,17593.0,146.5688,147.2279,146.5688,147.2279,17593.0
2021-03-08 14:30:00,151.87,151.92,151.66,151.7,12678.0,147.1988,147.2473,146.9953,147.0341,12678.0
2021-03-08 14:35:00,151.7,151.95,151.26,151.26,13786.0,147.0341,147.2764,146.6076,146.6076,13786.0
2021-03-08 14:40:00,151.31,151.49,150.96,151.09,13891.0,146.6561,146.8305,146.3168,146.4428,13891.0
2021-03-08 14:45:00,151.11,151.12,150.57,150.77,11821.0,146.4622,146.4719,145.9388,146.1327,11821.0
2021-03-08 14:50:00,150.71,151.22,150.6,151.13,11510.0,146.0745,146.5688,145.9679,146.4816,11510.0
2021-03-08 14:55:00,151.14,151.67,151.09,151.67,17649.0,146.4913,147.005,146.4428,147.005,17649.0
2021-03-08 15:00:00,151.66,151.7,150.58,150.84,20761.0,146.9953,147.0341,145.9485,146.2005,20761.0
2021-03-08 15:05:00,150.78,151.05,150.69,151.0,13954.0,146.1424,146.4041,146.0551,146.3556,13954.0
2021-03-08 15:10:00,150.91,151.44,150.88,151.28,12581.0,146.2684,146.7821,146.2393,146.627,12581.0
2021-03-08 15:15:00,151.33,151.42,150.86,150.95,10250.0,146.6754,146.7627,146.2199,146.3071,10250.0
2021-03-08 15:20:00,150.96,151.61,150.96,151.57,16715.0,146.3168,146.9468,146.3168,146.9081,16715.0
2021-03-08 15:25:00,151.58,151.71,151.43,151.44,16743.0,146.9178,147.0438,146.7724,146.7821,16743.0
2021-03-08 15:30:00,151.48,152.46,151.48,151.69,49115.0,146.8208,147.7707,146.8208,147.0244,49115.0
2021-03-08 15:35:00,151.71,151.99,151.48,151.84,29984.0,147.0438,147.3151,146.8208,147.1698,29984.0
2021-03-08 15:40:00,151.83,151.83,151.35,151.42,20679.0,147.1601,147.1601,146.6948,146.7627,20679.0
2021-03-08 15:45:00,151.41,151.54,150.86,151.18,44151.0,146.753,146.879,146.2199,146.5301,44151.0
2021-03-08 15:50:00,151.21,151.26,150.55,150.86,59547.0,146.5591,146.6076,145.9194,146.2199,59547.0
2021-03-08 15:55:00,150.75,150.82,150.31,150.42,89747.0,146.1133,146.1811,145.6868,145.7934,89747.0
2021-03-09 09:30:00,151.37,151.41,148.71,148.9,76806.0,146.7142,146.753,144.136,144.3202,76806.0
2021-03-09 09:35:00,149.11,149.12,147.03,147.44,36303.0,144.5237,144.5334,142.5077,142.9051,36303.0
2021-03-09 09:40:00,147.57,148.38,147.14,148.37,31961.0,143.0311,143.8162,142.6143,143.8065,31961.0
2021-03-09 09:45:00,148.16,149.19,147.86,147.99,41020.0,143.6029,144.6013,143.3122,143.4382,41020.0
2021-03-09 09:50:00,148.11,148.27,147.25,147.25,43680.0,143.5545,143.7096,142.7209,142.7209,43680.0
2021-03-09 09:55:00,147.39,147.67,146.85,146.89,27735.0,142.8566,143.128,142.3332,142.372,27735.0
2021-03-09 10:00:00,146.97,147.85,146.66,147.67,31001.0,142.4495,143.3025,142.1491,143.128,31001.0
2021-03-09 10:05:00,147.67,148.22,147.45,147.57,14353.0,143.128,143.6611,142.9148,143.0311,14353.0
2021-03-09 10:10:00,147.57,147.8,146.84,146.9,20740.0,143.0311,143.254,142.3235,142.3817,20740.0
2021-03-09 10:15:00,146.92,147.49,146.92,147.38,18830.0,142.4011,142.9536,142.4011,142.8469,18830.0
2021-03-09 10:20:00,147.53,147.75,146.84,146.93,27726.0,142.9923,143.2056,142.3235,142.4108,27726.0
2021-03-09 10:25:00,147.01,147.8,146.9,147.66,28591.0,142.4883,143.254,142.3817,143.1183,28591.0
2021-03-09 10:30:00,147.68,148.44,147.66,148.44,14927.0,143.1377,143.8743,143.1183,143.8743,14927.0
2021-03-09 10:35:00,148.48,149.22,148.48,149.12,15268.0,143.9131,144.6303,143.9131,144.5334,15268.0
2021-03-09 10:40:00,149.12,149.64,148.97,149.25,18307.0,144.5334,145.0374,144.388,144.6594,18307.0
2021-03-09 10:45:00,149.18,149.45,149.08,149.23,13072.0,144.5916,144.8533,144.4946,144.64,13072.0
2021-03-09 10:50:00,149.22,150.18,149.21,149.88,26551.0,144.6303,145.5608,144.6207,145.27,26551.0
2021-03-09 10:55:00,150.0,150.43,149.84,150.34,30712.0,145.3864,145.8031,145.2313,145.7159,30712.0
2021-03-09 11:00:00,150.41,150.44,150.1,150.14,25637.0,145.7837,145.8128,145.4833,145.522,25637.0
2021-03-09 11:05:00,150.15,150.5,150.0,150.22,19573.0,145.5317,145.871,145.3864,145.5996,19573.0
2021-03-09 11:10:00,150.11,150.3,149.79,150.14,12677.0,145.493,145.6771,145.1828,145.522,12677.0
2021-03-09 11:15:00,150.16,150.35,149.79,149.95,19971.0,145.5414,145.7256,145.1828,145.3379,19971.0
2021-03-09 11:20:00,149.96,149.96,149.13,149.39,12466.0,145.3476,145.3476,144.5431,144.7951,12466.0
2021-03-09 11:25:00,149.44,149.5,149.16,149.18,6980.0,144.8436,144.9017,144.5722,144.5916,6980.0
2021-03-09 11:30:00,149.17,149.24,148.94,149.03,7267.0,144.5819,144.6497,144.359,144.4462,7267.0
2021-03-09 11:35:00,148.88,148.97,148.69,148.92,5685.0,144.3008,144.388,144.1166,144.3396,5685.0
2021-03-09 11:40:00,148.86,149.08,148.82,148.82,6720.0,144.2814,144.4946,144.2426,144.2426,6720.0
2021-03-09 11:45:00,148.82,148.98,148.71,148.92,7950.0,144.2426,144.3977,144.136,144.3396,7950.0
2021-03-09 11:50:00,148.95,149.08,148.75,148.79,10512.0,144.3686,144.4946,144.1748,144.2136,10512.0
2021-03-09 11:55:00,148.81,149.31,148.78,149.26,9767.0,144.233,144.7176,144.2039,144.6691,9767.0
2021-03-09 12:00:00,149.32,149.41,149.21,149.38,5599.0,144.7273,144.8145,144.6207,144.7854,5599.0
2021-03-09 12:05:00,149.33,149.47,149.25,149.46,3000.0,144.737,144.8727,144.6594,144.863,3000.0
2021-03-09 12:10:00,149.46,149.6,149.4,149.53,7145.0,144.863,144.9987,144.8048,144.9308,7145.0
2021-03-09 12:15:00,149.61,149.89,149.51,149.51,3954.0,145.0083,145.2797,144.9114,144.9114,3954.0
2021-03-09 12:20:00,149.41,149.68,149.34,149.64,8531.0,144.8145,145.0762,144.7467,145.0374,8531.0
2021-03-09 12:25:00,149.65,149.67,149.27,149.3,5450.0,145.0471,145.0665,144.6788,144.7079,5450.0
2021-03-09 12:30:00,149.28,149.34,148.94,149.03,8156.0,144.6885,144.7467,144.359,144.4462,8156.0
2021-03-09 12:35:00,149.04,149.24,148.96,149.0,6458.0,144.4559,144.6497,144.3783,144.4171,6458.0
2021-03-09 12:40:00,149.0,149.0,148.63,148.63,8216.0,144.4171,144.4171,144.0585,144.0585,8216.0
2021-03-09 12:45:00,148.64,148.76,148.52,148.61,8980.0,144.0682,144.1845,143.9519,144.0391,8980.0
2021-03-09 12:50:00,148.55,148.69,148.49,148.54,9797.0,143.981,144.1166,143.9228,143.9713,9797.0
2021-03-09 12:55:00,148.43,148.43,147.85,148.18,12109.0,143.8646,143.8646,143.3025,143.6223,12109.0
2021-03-09 13:00:00,148.19,148.58,148.03,148.47,7501.0,143.632,144.01,143.4769,143.9034,7501.0
2021-03-09 13:05:00,148.47,148.52,148.34,148.38,6047.0,143.9034,143.9519,143.7774,143.8162,6047.0
2021-03-09 13:10:00,148.36,148.42,148.22,148.33,8885.0,143.7968,143.8549,143.6611,143.7677,8885.0
2021-03-09 13:15:00,148.31,148.37,148.09,148.17,12047.0,143.7483,143.8065,143.5351,143.6126,12047.0
2021-03-09 13:20:00,148.17,148.4,148.05,148.05,11086.0,143.6126,143.8356,143.4963,143.4963,11086.0
2021-03-09 13:25:00,148.05,148.45,147.94,148.45,13759.0,143.4963,143.884,143.3897,143.884,13759.0
2021-03-09 13:30:00,148.38,148.52,148.07,148.18,10649.0,143.8162,143.9519,143.5157,143.6223,10649.0
2021-03-09 13:35:00,148.19,148.23,148.01,148.23,10753.0,143.632,143.6708,143.4576,143.6708,10753.0
2021-03-09 13:40:00,148.26,148.94,148.25,148.94,7602.0,143.6999,144.359,143.6902,144.359,7602.0
2021-03-09 13:45:00,148.96,149.08,148.81,148.86,6368.0,144.3783,144.4946,144.233,144.2814,6368.0
2021-03-09 13:50:00,148.9,148.9,148.49,148.49,4138.0,144.3202,144.3202,143.9228,143.9228,4138.0
2021-03-09 13:55:00,148.4,148.54,148.31,148.37,6856.0,143.8356,143.9713,143.7483,143.8065,6856.0
2021-03-09 14:00:00,148.4,148.56,148.34,148.46,5441.0,143.8356,143.9906,143.7774,143.8937,5441.0
2021-03-09 14:05:00,148.56,148.66,148.5,148.59,5217.0,143.9906,144.0876,143.9325,144.0197,5217.0
2021-03-09 14:10:00,148.63,148.75,148.51,148.65,4989.0,144.0585,144.1748,143.9422,144.0779,4989.0
2021-03-09 14:15:00,148.65,148.67,148.39,148.4,9543.0,144.0779,144.0973,143.8259,143.8356,9543.0
2021-03-09 14:20:00,148.37,148.43,148.19,148.25,12221.0,143.8065,143.8646,143.632,143.6902,12221.0
2021-03-09 14:25:00,148.22,148.23,148.05,148.12,9758.0,143.6611,143.6708,143.4963,143.5642,9758.0
2021-03-09 14:30:00,148.19,148.65,148.19,148.63,11639.0,143.632,144.0779,143.632,144.0585,11639.0
2021-03-09 14:35:00,148.71,148.75,148.4,148.52,15487.0,144.136,144.1748,143.8356,143.9519,15487.0
2021-03-09 14:40:00,148.49,148.74,148.49,148.66,6876.0,143.9228,144.1651,143.9228,144.0876,6876.0
2021-03-09 14:45:00,148.67,148.7,148.13,148.15,12720.0,144.0973,144.1263,143.5739,143.5933,12720.0
2021-03-09 14:50:00,148.15,148.5,148.13,148.2,12292.0,143.5933,143.9325,143.5739,143.6417,12292.0
2021-03-09 14:55:00,148.19,148.41,148.09,148.41,13843.0,143.632,143.8453,143.5351,143.8453,13843.0
2021-03-09 15:00:00,148.37,148.81,148.36,148.67,7955.0,143.8065,144.233,143.7968,144.0973,7955.0
2021-03-09 15:05:00,148.73,149.06,148.67,148.99,9444.0,144.1554,144.4753,144.0973,144.4074,9444.0
2021-03-09 15:10:00,148.99,149.08,148.7,148.78,17748.0,144.4074,144.4946,144.1263,144.2039,17748.0
2021-03-09 15:15:00,148.86,149.03,148.72,148.72,39735.0,144.2814,144.4462,144.1457,144.1457,39735.0
2021-03-09 15:20:00,148.69,148.82,148.55,148.8,12511.0,144.1166,144.2426,143.981,144.2233,12511.0
2021-03-09 15:25:00,148.79,148.81,148.28,148.28,39029.0,144.2136,144.233,143.7193,143.7193,39029.0
2021-03-09 15:30:00,148.25,148.28,147.9,148.03,39748.0,143.6902,143.7193,143.3509,143.4769,39748.0
2021-03-09 15:35:00,148.03,148.04,147.53,147.89,37759.0,143.4769,143.4866,142.9923,143.3413,37759.0
2021-03-09 15:40:00,147.87,147.87,147.26,147.26,52177.0,143.3219,143.3219,142.7306,142.7306,52177.0
2021-03-09 15:45:00,147.27,147.44,146.98,146.99,57435.0,142.7403,142.9051,142.4592,142.4689,57435.0
2021-03-09 15:50:00,146.98,147.39,146.83,147.39,118777.0,142.4592,142.8566,142.3139,142.8566,118777.0
2021-03-09 15:55:00,147.39,147.43,146.87,147.0,148454.0,142.8566,142.8954,142.3526,142.4786,148454.0
2021-03-10 09:30:00,147.52,149.64,147.28,149.64,55058.0,142.9826,145.0374,142.75,145.0374,55058.0
2021-03-10 09:35:00,149.66,150.5,149.29,150.5,50083.0,145.0568,145.871,144.6982,145.871,50083.0
2021-03-10 09:40:00,150.49,150.81,149.58,149.66,23761.0,145.8613,146.1714,144.9793,145.0568,23761.0
2021-03-10 09:45:00,149.71,149.93,148.72,148.81,25796.0,145.1053,145.3185,144.1457,144.233,25796.0
2021-03-10 09:50:00,148.83,148.88,147.85,148.06,24402.0,144.2523,144.3008,143.3025,143.506,24402.0
2021-03-10 09:55:00,148.06,148.37,147.97,148.0,11835.0,143.506,143.8065,143.4188,143.4479,11835.0
2021-03-10 10:00:00,148.07,148.85,147.78,148.75,16168.0,143.5157,144.2717,143.2346,144.1748,16168.0
2021-03-10 10:05:00,148.75,148.96,147.5,147.76,22489.0,144.1748,144.3783,142.9632,143.2152,22489.0
2021-03-10 10:10:00,147.88,148.13,147.4,147.53,37000.0,143.3316,143.5739,142.8663,142.9923,37000.0
2021-03-10 10:15:00,147.64,147.79,147.51,147.68,8387.0,143.0989,143.2443,142.9729,143.1377,8387.0
2021-03-10 10:20:00,147.64,147.66,146.83,146.88,23358.0,143.0989,143.1183,142.3139,142.3623,23358.0
2021-03-10 10:25:00,146.87,147.5,146.87,147.03,24726.0,142.3526,142.9632,142.3526,142.5077,24726.0
2021-03-10 10:30:00,147.07,147.95,147.07,147.92,14459.0,142.5465,143.3994,142.5465,143.3703,14459.0
2021-03-10 10:35:00,147.9,147.9,147.14,147.15,28278.0,143.3509,143.3509,142.6143,142.624,28278.0
2021-03-10 10:40:00,147.09,147.56,146.9,147.52,23233.0,142.5659,143.0214,142.3817,142.9826,23233.0
2021-03-10 10:45:00,147.56,147.97,147.32,147.9,18978.0,143.0214,143.4188,142.7888,143.3509,18978.0
2021-03-10 10:50:00,147.79,147.89,147.44,147.8,35679.0,143.2443,143.3413,142.9051,143.254,35679.0
2021-03-10 10:55:00,147.82,148.0,147.35,147.99,22609.0,143.2734,143.4479,142.8179,143.4382,22609.0
2021-03-10 11:00:00,147.97,148.82,147.87,148.69,22452.0,143.4188,144.2426,143.3219,144.1166,22452.0
2021-03-10 11:05:00,148.65,148.66,148.29,148.36,11092.0,144.0779,144.0876,143.7289,143.7968,11092.0
2021-03-10 11:10:00,148.31,148.62,148.13,148.6,10302.0,143.7483,144.0488,143.5739,144.0294,10302.0
2021-03-10 11:15:00,148.66,148.82,148.02,148.21,11983.0,144.0876,144.2426,143.4673,143.6514,11983.0
2021-03-10 11:20:00,148.33,148.34,147.62,147.83,17023.0,143.7677,143.7774,143.0796,143.2831,17023.0
2021-03-10 11:25:00,147.86,148.17,147.82,148.17,3376.0,143.3122,143.6126,143.2734,143.6126,3376.0
2021-03-10 11:30:00,148.21,148.41,148.1,148.23,9766.0,143.6514,143.8453,143.5448,143.6708,9766.0
2021-03-10 11:35:00,148.2,148.34,148.01,148.3,4759.0,143.6417,143.7774,143.4576,143.7386,4759.0
2021-03-10 11:40:00,148.29,148.33,147.35,147.57,13840.0,143.7289,143.7677,142.8179,143.0311,13840.0
2021-03-10 11:45:00,147.62,147.98,147.54,147.98,6446.0,143.0796,143.4285,143.002,143.4285,6446.0
2021-03-10 11:50:00,147.95,148.22,147.95,148.11,7703.0,143.3994,143.6611,143.3994,143.5545,7703.0
2021-03-10 11:55:00,148.1,148.27,147.95,148.04,11071.0,143.5448,143.7096,143.3994,143.4866,11071.0
2021-03-10 12:00:00,148.06,148.33,147.96,148.31,9525.0,143.506,143.7677,143.4091,143.7483,9525.0
2021-03-10 12:05:00,148.32,148.65,148.26,148.53,6400.0,143.758,144.0779,143.6999,143.9616,6400.0
2021-03-10 12:10:00,148.41,148.55,148.21,148.4,5000.0,143.8453,143.981,143.6514,143.8356,5000.0
2021-03-10 12:15:00,148.4,148.52,148.31,148.31,5650.0,143.8356,143.9519,143.7483,143.7483,5650.0
2021-03-10 12:20:00,148.23,148.23,147.87,147.99,5657.0,143.6708,143.6708,143.3219,143.4382,5657.0
2021-03-10 12:25:00,148.06,148.14,147.61,147.7,13121.0,143.506,143.5836,143.0699,143.1571,13121.0
2021-03-10 12:30:00,147.76,147.94,147.62,147.91,11463.0,143.2152,143.3897,143.0796,143.3606,11463.0
2021-03-10 12:35:00,147.93,147.94,147.51,147.53,9757.0,143.38,143.3897,142.9729,142.9923,9757.0
2021-03-10 12:40:00,147.54,147.99,147.54,147.91,13078.0,143.002,143.4382,143.002,143.3606,13078.0
2021-03-10 12:45:00,147.93,148.43,147.93,148.19,3700.0,143.38,143.8646,143.38,143.632,3700.0
2021-03-10 12:50:00,148.23,148.42,148.14,148.31,3900.0,143.6708,143.8549,143.5836,143.7483,3900.0
2021-03-10 12:55:00,148.35,148.6,148.22,148.57,3975.0,143.7871,144.0294,143.6611,144.0003,3975.0
2021-03-10 13:00:00,148.53,148.53,148.03,148.36,6400.0,143.9616,143.9616,143.4769,143.7968,6400.0
2021-03-10 13:05:00,148.29,148.53,148.2,148.53,6308.0,143.7289,143.9616,143.6417,143.9616,6308.0
2021-03-10 13:10:00,148.51,148.58,148.39,148.47,3817.0,143.9422,144.01,143.8259,143.9034,3817.0
2021-03-10 13:15:00,148.51,148.51,148.08,148.25,8486.0,143.9422,143.9422,143.5254,143.6902,8486.0
2021-03-10 13:20:00,148.18,148.33,148.03,148.24,5910.0,143.6223,143.7677,143.4769,143.6805,5910.0
2021-03-10 13:25:00,148.24,148.57,148.24,148.57,8118.0,143.6805,144.0003,143.6805,144.0003,8118.0
2021-03-10 13:30:00,148.57,148.77,148.38,148.57,11833.0,144.0003,144.1942,143.8162,144.0003,11833.0
2021-03-10 13:35:00,148.61,148.72,148.37,148.66,16996.0,144.0391,144.1457,143.8065,144.0876,16996.0
2021-03-10 13:40:00,148.54,148.76,148.46,148.64,7133.0,143.9713,144.1845,143.8937,144.0682,7133.0
2021-03-10 13:45:00,148.67,148.72,148.36,148.68,21574.0,144.0973,144.1457,143.7968,144.107,21574.0
2021-03-10 13:50:00,148.66,148.86,148.62,148.84,15405.0,144.0876,144.2814,144.0488,144.262,15405.0
2021-03-10 13:55:00,148.8,148.83,148.72,148.8,10384.0,144.2233,144.2523,144.1457,144.2233,10384.0
2021-03-10 14:00:00,148.77,148.98,148.66,148.88,10480.0,144.1942,144.3977,144.0876,144.3008,10480.0
2021-03-10 14:05:00,148.85,149.06,148.6,148.74,15756.0,144.2717,144.4753,144.0294,144.1651,15756.0
2021-03-10 14:10:00,148.78,149.0,148.77,148.95,6014.0,144.2039,144.4171,144.1942,144.3686,6014.0
2021-03-10 14:15:00,148.93,149.2,148.81,149.13,9398.0,144.3493,144.611,144.233,144.5431,9398.0
2021-03-10 14:20:00,149.12,149.23,148.77,148.82,26648.0,144.5334,144.64,144.1942,144.2426,26648.0
2021-03-10 14:25:00,148.84,149.1,148.7,148.73,26701.0,144.262,144.514,144.1263,144.1554,26701.0
2021-03-10 14:30:00,148.73,148.73,148.43,148.47,17348.0,144.1554,144.1554,143.8646,143.9034,17348.0
2021-03-10 14:35:00,148.44,148.5,148.28,148.47,9658.0,143.8743,143.9325,143.7193,143.9034,9658.0
2021-03-10 14:40:00,148.47,148.52,148.35,148.42,10026.0,143.9034,143.9519,143.7871,143.8549,10026.0
2021-03-10 14:45:00,148.42,148.8,148.42,148.67,9330.0,143.8549,144.2233,143.8549,144.0973,9330.0
2021-03-10 14:50:00,148.63,148.8,148.63,148.67,8418.0,144.0585,144.2233,144.0585,144.0973,8418.0
2021-03-10 14:55:00,148.7,148.74,148.56,148.63,7929.0,144.1263,144.1651,143.9906,144.0585,7929.0
2021-03-10 15:00:00,148.65,148.69,148.36,148.46,8693.0,144.0779,144.1166,143.7968,143.8937,8693.0
2021-03-10 15:05:00,148.5,148.59,148.36,148.53,10423.0,143.9325,144.0197,143.7968,143.9616,10423.0
2021-03-10 15:10:00,148.5,148.58,148.3,148.35,13897.0,143.9325,144.01,143.7386,143.7871,13897.0
2021-03-10 15:15:00,148.39,148.4,147.98,148.04,15123.0,143.8259,143.8356,143.4285,143.4866,15123.0
2021-03-10 15:20:00,148.03,148.19,147.92,148.07,11774.0,143.4769,143.632,143.3703,143.5157,11774.0
2021-03-10 15:25:00,148.1,148.1,147.6,147.61,14315.0,143.5448,143.5448,143.0602,143.0699,14315.0
2021-03-10 15:30:00,147.54,147.59,147.26,147.43,22025.0,143.002,143.0505,142.7306,142.8954,22025.0
2021-03-10 15:35:00,147.47,147.81,147.44,147.79,17539.0,142.9342,143.2637,142.9051,143.2443,17539.0
2021-03-10 15:40:00,147.8,147.9,147.64,147.64,25927.0,143.254,143.3509,143.0989,143.0989,25927.0
2021-03-10 15:45:00,147.69,148.02,147.65,148.02,50186.0,143.1474,143.4673,143.1086,143.4673,50186.0
2021-03-10 15:50:00,147.97,147.97,147.36,147.38,108124.0,143.4188,143.4188,142.8276,142.8469,108124.0
2021-03-10 15:55:00,147.35,147.38,147.05,147.12,146261.0,142.8179,142.8469,142.5271,142.5949,146261.0
2021-03-11 09:30:00,147.57,147.74,145.76,147.28,64748.0,143.0311,143.1959,141.2768,142.75,64748.0
2021-03-11 09:35:00,147.47,147.64,146.25,146.78,17139.0,142.9342,143.0989,141.7517,142.2654,17139.0
2021-03-11 09:40:00,146.71,146.96,146.45,146.59,19279.0,142.1975,142.4399,141.9455,142.0812,19279.0
2021-03-11 09:45:00,146.76,147.24,146.56,146.85,23059.0,142.246,142.7112,142.0522,142.3332,23059.0
2021-03-11 09:50:00,146.78,147.54,146.78,147.54,31774.0,142.2654,143.002,142.2654,143.002,31774.0
2021-03-11 09:55:00,147.56,148.42,147.47,148.14,27089.0,143.0214,143.8549,142.9342,143.5836,27089.0
2021-03-11 10:00:00,147.96,148.05,147.07,147.25,12501.0,143.4091,143.4963,142.5465,142.7209,12501.0
2021-03-11 10:05:00,147.25,147.71,147.15,147.41,15636.0,142.7209,143.1668,142.624,142.876,15636.0
2021-03-11 10:10:00,147.43,147.53,147.13,147.4,18349.0,142.8954,142.9923,142.6046,142.8663,18349.0
2021-03-11 10:15:00,147.48,147.49,147.02,147.21,22088.0,142.9439,142.9536,142.498,142.6822,22088.0
2021-03-11 10:20:00,147.24,148.0,147.22,148.0,11399.0,142.7112,143.4479,142.6919,143.4479,11399.0
2021-03-11 10:25:00,148.0,148.02,147.46,147.57,14271.0,143.4479,143.4673,142.9245,143.0311,14271.0
2021-03-11 10:30:00,147.54,148.06,147.39,148.01,40888.0,143.002,143.506,142.8566,143.4576,40888.0
2021-03-11 10:35:00,148.06,149.33,148.04,148.81,74228.0,143.506,144.737,143.4866,144.233,74228.0
2021-03-11 10:40:00,148.85,149.46,148.84,149.37,36711.0,144.2717,144.863,144.262,144.7757,36711.0
2021-03-11 10:45:00,149.41,149.87,149.22,149.22,33823.0,144.8145,145.2604,144.6303,144.6303,33823.0
2021-03-11 10:50:00,149.25,149.37,148.98,149.01,15491.0,144.6594,144.7757,144.3977,144.4268,15491.0
2021-03-11 10:55:00,149.0,149.04,148.69,148.8,12408.0,144.4171,144.4559,144.1166,144.2233,12408.0
2021-03-11 11:00:00,148.81,149.55,148.75,149.41,22644.0,144.233,144.9502,144.1748,144.8145,22644.0
2021-03-11 11:05:00,149.51,149.96,149.47,149.79,21790.0,144.9114,145.3476,144.8727,145.1828,21790.0
2021-03-11 11:10:00,149.82,150.09,149.81,150.05,13320.0,145.2119,145.4736,145.2022,145.4348,13320.0
2021-03-11 11:15:00,150.05,150.1,149.76,149.85,15746.0,145.4348,145.4833,145.1537,145.241,15746.0
2021-03-11 11:20:00,149.85,149.87,149.61,149.61,10423.0,145.241,145.2604,145.0083,145.0083,10423.0
2021-03-11 11:25:00,149.66,149.89,149.66,149.7,5855.0,145.0568,145.2797,145.0568,145.0956,5855.0
2021-03-11 11:30:00,149.7,149.95,149.49,149.73,12001.0,145.0956,145.3379,144.892,145.1247,12001.0
2021-03-11 11:35:00,149.62,149.84,149.48,149.65,7369.0,145.018,145.2313,144.8823,145.0471,7369.0
2021-03-11 11:40:00,149.73,149.98,149.72,149.75,6313.0,145.1247,145.367,145.115,145.144,6313.0
2021-03-11 11:45:00,149.79,149.85,149.5,149.58,8022.0,145.1828,145.241,144.9017,144.9793,8022.0
2021-03-11 11:50:00,149.64,149.81,149.47,149.55,6674.0,145.0374,145.2022,144.8727,144.9502,6674.0
2021-03-11 11:55:00,149.52,149.56,149.32,149.44,7312.0,144.9211,144.9599,144.7273,144.8436,7312.0
2021-03-11 12:00:00,149.45,149.96,149.45,149.79,13517.0,144.8533,145.3476,144.8533,145.1828,13517.0
2021-03-11 12:05:00,149.75,149.89,149.6,149.89,6415.0,145.144,145.2797,144.9987,145.2797,6415.0
2021-03-11 12:10:00,149.8,150.06,149.73,149.98,15505.0,145.1925,145.4445,145.1247,145.367,15505.0
2021-03-11 12:15:00,149.94,150.23,149.88,150.23,11185.0,145.3282,145.6093,145.27,145.6093,11185.0
2021-03-11 12:20:00,150.17,150.21,149.96,150.05,6929.0,145.5511,145.5899,145.3476,145.4348,6929.0
2021-03-11 12:25:00,150.0,150.0,149.84,149.95,14675.0,145.3864,145.3864,145.2313,145.3379,14675.0
2021-03-11 12:30:00,149.93,150.36,149.92,150.31,16240.0,145.3185,145.7353,145.3088,145.6868,16240.0
2021-03-11 12:35:00,150.35,150.64,150.35,150.46,14548.0,145.7256,146.0067,145.7256,145.8322,14548.0
2021-03-11 12:40:00,150.43,150.45,150.25,150.28,7700.0,145.8031,145.8225,145.6287,145.6577,7700.0
2021-03-11 12:45:00,150.26,150.36,150.08,150.11,8009.0,145.6384,145.7353,145.4639,145.493,8009.0
2021-03-11 12:50:00,150.06,150.08,149.76,149.9,15544.0,145.4445,145.4639,145.1537,145.2894,15544.0
2021-03-11 12:55:00,149.89,150.08,149.77,149.96,7100.0,145.2797,145.4639,145.1634,145.3476,7100.0
2021-03-11 13:00:00,150.0,150.1,149.86,149.86,4797.0,145.3864,145.4833,145.2507,145.2507,4797.0
2021-03-11 13:05:00,149.86,150.13,149.78,149.81,5057.0,145.2507,145.5124,145.1731,145.2022,5057.0
2021-03-11 13:10:00,149.83,149.93,149.67,149.67,6832.0,145.2216,145.3185,145.0665,145.0665,6832.0
2021-03-11 13:15:00,149.55,149.79,149.51,149.67,3462.0,144.9502,145.1828,144.9114,145.0665,3462.0
2021-03-11 13:20:00,149.71,149.73,149.4,149.45,7463.0,145.1053,145.1247,144.8048,144.8533,7463.0
2021-03-11 13:25:00,149.48,149.91,149.45,149.82,9797.0,144.8823,145.2991,144.8533,145.2119,9797.0
2021-03-11 13:30:00,149.87,149.97,149.67,149.67,7339.0,145.2604,145.3573,145.0665,145.0665,7339.0
2021-03-11 13:35:00,149.71,149.78,149.67,149.72,6816.0,145.1053,145.1731,145.0665,145.115,6816.0
2021-03-11 13:40:00,149.78,150.1,149.77,150.09,9401.0,145.1731,145.4833,145.1634,145.4736,9401.0
2021-03-11 13:45:00,150.16,150.48,150.1,150.33,15891.0,145.5414,145.8516,145.4833,145.7062,15891.0
2021-03-11 13:50:00,150.33,150.33,149.94,150.06,10586.0,145.7062,145.7062,145.3282,145.4445,10586.0
2021-03-11 13:55:00,150.1,150.17,149.94,150.02,7061.0,145.4833,145.5511,145.3282,145.4057,7061.0
2021-03-11 14:00:00,150.03,150.4,150.03,150.26,6796.0,145.4154,145.774,145.4154,145.6384,6796.0
2021-03-11 14:05:00,150.26,150.32,150.14,150.24,6627.0,145.6384,145.6965,145.522,145.619,6627.0
2021-03-11 14:10:00,150.16,150.28,150.15,150.28,5610.0,145.5414,145.6577,145.5317,145.6577,5610.0
2021-03-11 14:15:00,150.22,150.26,150.14,150.26,9863.0,145.5996,145.6384,145.522,145.6384,9863.0
2021-03-11 14:20:00,150.3,150.37,150.25,150.3,7174.0,145.6771,145.745,145.6287,145.6771,7174.0
2021-03-11 14:25:00,150.3,150.32,150.17,150.2,12481.0,145.6771,145.6965,145.5511,145.5802,12481.0
2021-03-11 14:30:00,150.2,150.26,150.17,150.25,4646.0,145.5802,145.6384,145.5511,145.6287,4646.0
2021-03-11 14:35:00,150.23,150.23,149.85,149.85,28595.0,145.6093,145.6093,145.241,145.241,28595.0
2021-03-11 14:40:00,149.85,150.19,149.85,150.09,5170.0,145.241,145.5705,145.241,145.4736,5170.0
2021-03-11 14:45:00,150.12,150.12,149.83,149.89,19222.0,145.5027,145.5027,145.2216,145.2797,19222.0
2021-03-11 14:50:00,149.82,149.96,149.76,149.78,14528.0,145.2119,145.3476,145.1537,145.1731,14528.0
2021-03-11 14:55:00,149.77,149.8,149.66,149.69,11055.0,145.1634,145.1925,145.0568,145.0859,11055.0
2021-03-11 15:00:00,149.69,149.78,149.65,149.72,12703.0,145.0859,145.1731,145.0471,145.115,12703.0
2021-03-11 15:05:00,149.74,149.93,149.71,149.88,13296.0,145.1343,145.3185,145.1053,145.27,13296.0
2021-03-11 15:10:00,149.9,149.9,149.65,149.7,18554.0,145.2894,145.2894,145.0471,145.0956,18554.0
2021-03-11 15:15:00,149.69,149.84,149.66,149.83,17363.0,145.0859,145.2313,145.0568,145.2216,17363.0
2021-03-11 15:20:00,149.8,149.9,149.78,149.9,12845.0,145.1925,145.2894,145.1731,145.2894,12845.0
2021-03-11 15:25:00,149.91,149.93,149.79,149.84,19937.0,145.2991,145.3185,145.1828,145.2313,19937.0
2021-03-11 15:30:00,149.86,149.86,149.53,149.64,27071.0,145.2507,145.2507,144.9308,145.0374,27071.0
2021-03-11 15:35:00,149.64,149.71,149.57,149.57,14085.0,145.0374,145.1053,144.9696,144.9696,14085.0
2021-03-11 15:40:00,149.53,149.54,149.16,149.36,24813.0,144.9308,144.9405,144.5722,144.766,24813.0
2021-03-11 15:45:00,149.39,149.5,149.25,149.25,28729.0,144.7951,144.9017,144.6594,144.6594,28729.0
2021-03-11 15:50:00,149.25,149.72,149.25,149.66,40685.0,144.6594,145.115,144.6594,145.0568,40685.0
2021-03-11 15:55:00,149.66,149.67,148.77,148.87,210287.0,145.0568,145.0665,144.1942,144.2911,210287.0
2021-03-12 09:30:00,149.35,149.54,148.52,149.3,47074.0,144.7563,144.9405,143.9519,144.7079,47074.0
2021-03-12 09:35:00,149.29,149.5,148.12,149.45,21401.0,144.6982,144.9017,143.5642,144.8533,21401.0
2021-03-12 09:40:00,149.59,150.47,149.57,150.13,34551.0,144.989,145.8419,144.9696,145.5124,34551.0
2021-03-12 09:45:00,150.13,150.55,149.99,150.0,29955.0,145.5124,145.9194,145.3767,145.3864,29955.0
2021-03-12 09:50:00,150.12,150.24,149.41,150.15,63651.0,145.5027,145.619,144.8145,145.5317,63651.0
2021-03-12 09:55:00,150.34,151.19,150.34,151.13,18556.0,145.7159,146.5398,145.7159,146.4816,18556.0
2021-03-12 10:00:00,151.22,151.75,150.96,151.63,28401.0,146.5688,147.0825,146.3168,146.9662,28401.0
2021-03-12 10:05:00,151.59,151.91,151.33,151.33,19944.0,146.9274,147.2376,146.6754,146.6754,19944.0
2021-03-12 10:10:00,151.35,151.46,150.67,150.71,13116.0,146.6948,146.8014,146.0357,146.0745,13116.0
2021-03-12 10:15:00,150.7,150.85,150.15,150.81,27420.0,146.0648,146.2102,145.5317,146.1714,27420.0
2021-03-12 10:20:00,150.8,150.8,150.24,150.3,17041.0,146.1617,146.1617,145.619,145.6771,17041.0
2021-03-12 10:25:00,150.31,150.36,149.6,150.0,26826.0,145.6868,145.7353,144.9987,145.3864,26826.0
2021-03-12 10:30:00,149.94,150.54,149.63,150.18,18890.0,145.3282,145.9097,145.0277,145.5608,18890.0
2021-03-12 10:35:00,150.21,150.37,150.0,150.3,7682.0,145.5899,145.745,145.3864,145.6771,7682.0
2021-03-12 10:40:00,150.15,150.3,149.98,150.21,9415.0,145.5317,145.6771,145.367,145.5899,9415.0
2021-03-12 10:45:00,150.1,150.12,149.97,150.03,6098.0,145.4833,145.5027,145.3573,145.4154,6098.0
2021-03-12 10:50:00,149.94,150.12,149.54,149.58,17772.0,145.3282,145.5027,144.9405,144.9793,17772.0
2021-03-12 10:55:00,149.62,149.67,149.19,149.19,9603.0,145.018,145.0665,144.6013,144.6013,9603.0
2021-03-12 11:00:00,149.31,150.12,149.15,150.12,34874.0,144.7176,145.5027,144.5625,145.5027,34874.0
2021-03-12 11:05:00,150.11,150.28,149.67,149.92,33115.0,145.493,145.6577,145.0665,145.3088,33115.0
2021-03-12 11:10:00,150.01,150.22,149.78,149.84,10654.0,145.396,145.5996,145.1731,145.2313,10654.0
2021-03-12 11:15:00,149.96,150.48,149.96,150.32,33937.0,145.3476,145.8516,145.3476,145.6965,33937.0
2021-03-12 11:20:00,150.37,150.56,150.32,150.4,4870.0,145.745,145.9291,145.6965,145.774,4870.0
2021-03-12 11:25:00,150.39,150.43,150.04,150.24,5894.0,145.7644,145.8031,145.4251,145.619,5894.0
2021-03-12 11:30:00,150.19,150.21,149.96,150.0,7538.0,145.5705,145.5899,145.3476,145.3864,7538.0
2021-03-12 11:35:00,150.03,150.15,149.93,150.0,11369.0,145.4154,145.5317,145.3185,145.3864,11369.0
2021-03-12 11:40:00,150.0,150.17,150.0,150.05,3009.0,145.3864,145.5511,145.3864,145.4348,3009.0
2021-03-12 11:45:00,150.03,150.12,149.91,150.02,8134.0,145.4154,145.5027,145.2991,145.4057,8134.0
2021-03-12 11:50:00,150.06,150.08,149.88,149.94,18717.0,145.4445,145.4639,145.27,145.3282,18717.0
2021-03-12 11:55:00,149.99,150.22,149.87,150.22,6376.0,145.3767,145.5996,145.2604,145.5996,6376.0
2021-03-12 12:00:00,150.25,150.27,149.88,150.0,5865.0,145.6287,145.648,145.27,145.3864,5865.0
2021-03-12 12:05:00,149.97,150.07,149.88,150.07,7622.0,145.3573,145.4542,145.27,145.4542,7622.0
2021-03-12 12:10:00,150.04,150.22,149.88,150.14,5200.0,145.4251,145.5996,145.27,145.522,5200.0
2021-03-12 12:15:00,150.17,150.3,150.14,150.26,7664.0,145.5511,145.6771,145.522,145.6384,7664.0
2021-03-12 12:20:00,150.23,150.32,149.89,149.95,3420.0,145.6093,145.6965,145.2797,145.3379,3420.0
2021-03-12 12:25:00,150.0,150.5,149.99,150.4,8531.0,145.3864,145.871,145.3767,145.774,8531.0
2021-03-12 12:30:00,150.44,150.67,150.34,150.38,11525.0,145.8128,146.0357,145.7159,145.7547,11525.0
2021-03-12 12:35:00,150.38,150.53,150.33,150.43,9442.0,145.7547,145.9001,145.7062,145.8031,9442.0
2021-03-12 12:40:00,150.46,150.46,150.29,150.38,6819.0,145.8322,145.8322,145.6674,145.7547,6819.0
2021-03-12 12:45:00,150.33,150.47,150.33,150.34,3670.0,145.7062,145.8419,145.7062,145.7159,3670.0
2021-03-12 12:50:00,150.44,150.63,150.41,150.53,15902.0,145.8128,145.997,145.7837,145.9001,15902.0
2021-03-12 12:55:00,150.48,150.6,150.44,150.49,6200.0,145.8516,145.9679,145.8128,145.8613,6200.0
2021-03-12 13:00:00,150.49,150.5,150.11,150.34,6333.0,145.8613,145.871,145.493,145.7159,6333.0
2021-03-12 13:05:00,150.31,150.45,150.25,150.42,4116.0,145.6868,145.8225,145.6287,145.7934,4116.0
2021-03-12 13:10:00,150.41,150.53,150.31,150.49,6179.0,145.7837,145.9001,145.6868,145.8613,6179.0
2021-03-12 13:15:00,150.49,150.54,150.39,150.47,7879.0,145.8613,145.9097,145.7644,145.8419,7879.0
2021-03-12 13:20:00,150.47,150.6,150.45,150.56,11055.0,145.8419,145.9679,145.8225,145.9291,11055.0
2021-03-12 13:25:00,150.52,150.55,150.47,150.53,3804.0,145.8904,145.9194,145.8419,145.9001,3804.0
2021-03-12 13:30:00,150.59,150.63,150.53,150.58,4053.0,145.9582,145.997,145.9001,145.9485,4053.0
2021-03-12 13:35:00,150.55,150.55,150.34,150.43,4570.0,145.9194,145.9194,145.7159,145.8031,4570.0
2021-03-12 13:40:00,150.4,150.6,150.38,150.55,3767.0,145.774,145.9679,145.7547,145.9194,3767.0
2021-03-12 13:45:00,150.42,150.45,150.36,150.38,10611.0,145.7934,145.8225,145.7353,145.7547,10611.0
2021-03-12 13:50:00,150.37,150.56,150.36,150.56,3729.0,145.745,145.9291,145.7353,145.9291,3729.0
2021-03-12 13:55:00,150.44,150.48,150.25,150.33,5289.0,145.8128,145.8516,145.6287,145.7062,5289.0
2021-03-12 14:00:00,150.33,150.69,150.26,150.26,3466.0,145.7062,146.0551,145.6384,145.6384,3466.0
2021-03-12 14:05:00,150.29,150.36,150.26,150.3,3640.0,145.6674,145.7353,145.6384,145.6771,3640.0
2021-03-12 14:10:00,150.28,150.48,150.23,150.46,3155.0,145.6577,145.8516,145.6093,145.8322,3155.0
2021-03-12 14:15:00,150.38,150.43,150.26,150.31,3850.0,145.7547,145.8031,145.6384,145.6868,3850.0
2021-03-12 14:20:00,150.4,150.42,150.25,150.37,3930.0,145.774,145.7934,145.6287,145.745,3930.0
2021-03-12 14:25:00,150.28,150.41,150.25,150.25,1799.0,145.6577,145.7837,145.6287,145.6287,1799.0
2021-03-12 14:30:00,150.27,150.31,150.07,150.07,3257.0,145.648,145.6868,145.4542,145.4542,3257.0
2021-03-12 14:35:00,150.09,150.1,149.98,149.98,5595.0,145.4736,145.4833,145.367,145.367,5595.0
2021-03-12 14:40:00,150.11,150.19,150.03,150.09,2130.0,145.493,145.5705,145.4154,145.4736,2130.0
2021-03-12 14:45:00,150.15,150.2,150.09,150.1,4577.0,145.5317,145.5802,145.4736,145.4833,4577.0
2021-03-12 14:50:00,150.08,150.18,150.06,150.06,2051.0,145.4639,145.5608,145.4445,145.4445,2051.0
2021-03-12 14:55:00,150.0,150.11,149.94,150.04,5771.0,145.3864,145.493,145.3282,145.4251,5771.0
2021-03-12 15:00:00,150.02,150.06,149.75,149.77,14392.0,145.4057,145.4445,145.144,145.1634,14392.0
2021-03-12 15:05:00,149.77,149.9,149.73,149.87,6747.0,145.1634,145.2894,145.1247,145.2604,6747.0
2021-03-12 15:10:00,149.82,149.85,149.66,149.66,4541.0,145.2119,145.241,145.0568,145.0568,4541.0
2021-03-12 15:15:00,149.67,149.98,149.63,149.94,11187.0,145.0665,145.367,145.0277,145.3282,11187.0
2021-03-12 15:20:00,149.97,150.02,149.86,149.93,5765.0,145.3573,145.4057,145.2507,145.3185,5765.0
2021-03-12 15:25:00,149.96,149.98,149.77,149.83,10614.0,145.3476,145.367,145.1634,145.2216,10614.0
2021-03-12 15:30:00,149.93,150.07,149.9,149.92,10563.0,145.3185,145.4542,145.2894,145.3088,10563.0
2021-03-12 15:35:00,149.94,150.22,149.94,150.08,9277.0,145.3282,145.5996,145.3282,145.4639,9277.0
2021-03-12 15:40:00,150.06,150.17,150.04,150.09,10077.0,145.4445,145.5511,145.4251,145.4736,10077.0
2021-03-12 15:45:00,150.07,150.26,150.06,150.15,9551.0,145.4542,145.6384,145.4445,145.5317,9551.0
2021-03-12 15:50:00,150.2,150.36,150.05,150.15,32647.0,145.5802,145.7353,145.4348,145.5317,32647.0
2021-03-12 15:55:00,150.14,150.43,150.01,150.19,54223.0,145.522,145.8031,145.396,145.5705,54223.0
2021-03-15 09:30:00,152.49,154.05,152.49,153.21,90718.0,147.7998,149.3118,147.7998,148.4976,90718.0
2021-03-15 09:35:00,153.29,153.59,152.77,153.26,46172.0,148.5752,148.8659,148.0712,148.5461,46172.0
2021-03-15 09:40:00,153.1,153.11,152.1,152.71,38603.0,148.391,148.4007,147.4218,148.013,38603.0
2021-03-15 09:45:00,152.87,153.2,152.2,152.22,23696.0,148.1681,148.4879,147.5187,147.5381,23696.0
2021-03-15 09:50:00,152.25,152.27,151.39,151.51,22639.0,147.5671,147.5865,146.7336,146.8499,22639.0
2021-03-15 09:55:00,151.58,152.29,151.48,152.29,12995.0,146.9178,147.6059,146.8208,147.6059,12995.0
2021-03-15 10:00:00,152.42,152.5,151.29,151.52,21944.0,147.7319,147.8095,146.6367,146.8596,21944.0
2021-03-15 10:05:00,151.54,152.03,151.14,151.21,21226.0,146.879,147.3539,146.4913,146.5591,21226.0
2021-03-15 10:10:00,151.39,152.27,151.15,152.17,17296.0,146.7336,147.5865,146.501,147.4896,17296.0
2021-03-15 10:15:00,152.08,152.08,151.62,151.65,16050.0,147.4024,147.4024,146.9565,146.9856,16050.0
2021-03-15 10:20:00,151.64,152.25,151.57,152.05,20358.0,146.9759,147.5671,146.9081,147.3733,20358.0
2021-03-15 10:25:00,152.05,153.0,152.05,152.82,35393.0,147.3733,148.2941,147.3733,148.1196,35393.0
2021-03-15 10:30:00,152.78,153.33,152.72,152.85,32144.0,148.0808,148.6139,148.0227,148.1487,32144.0
2021-03-15 10:35:00,152.85,153.16,152.27,152.27,7748.0,148.1487,148.4492,147.5865,147.5865,7748.0
2021-03-15 10:40:00,152.31,152.37,151.68,151.78,17042.0,147.6253,147.6835,147.0147,147.1116,17042.0
2021-03-15 10:45:00,151.79,152.0,151.6,151.95,19733.0,147.1213,147.3248,146.9371,147.2764,19733.0
2021-03-15 10:50:00,151.98,151.99,151.68,151.8,10346.0,147.3055,147.3151,147.0147,147.131,10346.0
2021-03-15 10:55:00,151.73,152.26,151.64,152.05,12422.0,147.0631,147.5768,146.9759,147.3733,12422.0
2021-03-15 11:00:00,152.01,152.1,151.82,152.03,14714.0,147.3345,147.4218,147.1504,147.3539,14714.0
2021-03-15 11:05:00,152.03,152.1,151.75,151.9,7389.0,147.3539,147.4218,147.0825,147.2279,7389.0
2021-03-15 11:10:00,151.88,151.98,151.6,151.62,14146.0,147.2085,147.3055,146.9371,146.9565,14146.0
2021-03-15 11:15:00,151.63,152.05,151.59,152.05,11638.0,146.9662,147.3733,146.9274,147.3733,11638.0
2021-03-15 11:20:00,151.94,152.17,151.88,152.06,6994.0,147.2667,147.4896,147.2085,147.383,6994.0
2021-03-15 11:25:00,152.21,152.21,151.28,151.39,18477.0,147.5284,147.5284,146.627,146.7336,18477.0
2021-03-15 11:30:00,151.49,151.58,150.87,150.94,20072.0,146.8305,146.9178,146.2296,146.2974,20072.0
2021-03-15 11:35:00,150.94,150.95,150.31,150.31,10501.0,146.2974,146.3071,145.6868,145.6868,10501.0
2021-03-15 11:40:00,150.33,151.47,150.25,151.39,27884.0,145.7062,146.8111,145.6287,146.7336,27884.0
2021-03-15 11:45:00,151.4,151.4,151.04,151.19,6663.0,146.7433,146.7433,146.3944,146.5398,6663.0
2021-03-15 11:50:00,151.19,151.19,150.77,150.85,6668.0,146.5398,146.5398,146.1327,146.2102,6668.0
2021-03-15 11:55:00,150.89,150.97,150.63,150.86,7946.0,146.249,146.3265,145.997,146.2199,7946.0
2021-03-15 12:00:00,150.76,151.09,150.74,151.08,5399.0,146.123,146.4428,146.1036,146.4331,5399.0
2021-03-15 12:05:00,151.06,151.08,150.7,150.77,6910.0,146.4137,146.4331,146.0648,146.1327,6910.0
2021-03-15 12:10:00,150.81,151.15,150.8,150.95,4683.0,146.1714,146.501,146.1617,146.3071,4683.0
2021-03-15 12:15:00,150.97,151.29,150.94,151.2,16913.0,146.3265,146.6367,146.2974,146.5494,16913.0
2021-03-15 12:20:00,151.21,151.42,150.77,150.91,13805.0,146.5591,146.7627,146.1327,146.2684,13805.0
2021-03-15 12:25:00,150.94,151.03,150.91,150.98,5550.0,146.2974,146.3847,146.2684,146.3362,5550.0
2021-03-15 12:30:00,150.94,151.03,150.7,150.76,21284.0,146.2974,146.3847,146.0648,146.123,21284.0
2021-03-15 12:35:00,150.76,150.92,150.66,150.74,13354.0,146.123,146.2781,146.0261,146.1036,13354.0
2021-03-15 12:40:00,150.79,151.02,150.73,150.97,9252.0,146.1521,146.375,146.0939,146.3265,9252.0
2021-03-15 12:45:00,151.09,151.48,151.05,151.48,8876.0,146.4428,146.8208,146.4041,146.8208,8876.0
2021-03-15 12:50:00,151.48,151.62,151.3,151.42,5535.0,146.8208,146.9565,146.6464,146.7627,5535.0
2021-03-15 12:55:00,151.5,151.55,151.36,151.42,4898.0,146.8402,146.8887,146.7045,146.7627,4898.0
2021-03-15 13:00:00,151.47,151.54,151.37,151.43,5570.0,146.8111,146.879,146.7142,146.7724,5570.0
2021-03-15 13:05:00,151.44,151.56,151.41,151.56,4297.0,146.7821,146.8984,146.753,146.8984,4297.0
2021-03-15 13:10:00,151.5,151.52,151.37,151.39,4192.0,146.8402,146.8596,146.7142,146.7336,4192.0
2021-03-15 13:15:00,151.47,151.71,151.46,151.67,7305.0,146.8111,147.0438,146.8014,147.005,7305.0
2021-03-15 13:20:00,151.74,151.89,151.74,151.89,5701.0,147.0728,147.2182,147.0728,147.2182,5701.0
2021-03-15 13:25:00,151.85,152.2,151.84,152.14,17830.0,147.1795,147.5187,147.1698,147.4605,17830.0
2021-03-15 13:30:00,152.12,152.26,152.09,152.24,18159.0,147.4411,147.5768,147.4121,147.5575,18159.0
2021-03-15 13:35:00,152.24,152.24,151.87,151.87,12482.0,147.5575,147.5575,147.1988,147.1988,12482.0
2021-03-15 13:40:00,151.93,152.2,151.93,152.11,8804.0,147.257,147.5187,147.257,147.4315,8804.0
2021-03-15 13:45:00,152.08,152.18,151.85,152.14,5951.0,147.4024,147.4993,147.1795,147.4605,5951.0
2021-03-15 13:50:00,152.17,152.26,152.12,152.22,11334.0,147.4896,147.5768,147.4411,147.5381,11334.0
2021-03-15 13:55:00,152.28,152.28,152.07,152.22,7739.0,147.5962,147.5962,147.3927,147.5381,7739.0
2021-03-15 14:00:00,152.19,152.3,152.13,152.13,6628.0,147.509,147.6156,147.4508,147.4508,6628.0
2021-03-15 14:05:00,152.19,152.4,152.12,152.4,4059.0,147.509,147.7125,147.4411,147.7125,4059.0
2021-03-15 14:10:00,152.37,152.43,152.12,152.22,11916.0,147.6835,147.7416,147.4411,147.5381,11916.0
2021-03-15 14:15:00,152.21,152.23,152.07,152.17,4550.0,147.5284,147.5478,147.3927,147.4896,4550.0
2021-03-15 14:20:00,152.22,152.28,152.11,152.25,4720.0,147.5381,147.5962,147.4315,147.5671,4720.0
2021-03-15 14:25:00,152.28,152.74,152.28,152.7,18879.0,147.5962,148.0421,147.5962,148.0033,18879.0
2021-03-15 14:30:00,152.69,152.98,152.69,152.91,14451.0,147.9936,148.2747,147.9936,148.2068,14451.0
2021-03-15 14:35:00,152.95,152.97,152.68,152.84,10268.0,148.2456,148.265,147.9839,148.139,10268.0
2021-03-15 14:40:00,152.8,152.95,152.63,152.66,14685.0,148.1002,148.2456,147.9355,147.9645,14685.0
2021-03-15 14:45:00,152.55,152.56,152.29,152.52,8244.0,147.8579,147.8676,147.6059,147.8288,8244.0
2021-03-15 14:50:00,152.57,152.64,152.4,152.6,6945.0,147.8773,147.9452,147.7125,147.9064,6945.0
2021-03-15 14:55:00,152.5,152.68,152.49,152.63,7026.0,147.8095,147.9839,147.7998,147.9355,7026.0
2021-03-15 15:00:00,152.63,152.63,152.34,152.38,8452.0,147.9355,147.9355,147.6544,147.6931,8452.0
2021-03-15 15:05:00,152.34,152.55,152.26,152.54,9945.0,147.6544,147.8579,147.5768,147.8482,9945.0
2021-03-15 15:10:00,152.47,152.53,152.2,152.27,7734.0,147.7804,147.8385,147.5187,147.5865,7734.0
2021-03-15 15:15:00,152.33,152.48,152.3,152.35,7579.0,147.6447,147.7901,147.6156,147.6641,7579.0
2021-03-15 15:20:00,152.32,152.42,152.25,152.29,6114.0,147.635,147.7319,147.5671,147.6059,6114.0
2021-03-15 15:25:00,152.29,152.52,152.27,152.36,9009.0,147.6059,147.8288,147.5865,147.6738,9009.0
2021-03-15 15:30:00,152.38,152.42,152.11,152.39,19273.0,147.6931,147.7319,147.4315,147.7028,19273.0
2021-03-15 15:35:00,152.41,152.78,152.39,152.56,17352.0,147.7222,148.0808,147.7028,147.8676,17352.0
2021-03-15 15:40:00,152.56,152.81,152.56,152.79,16157.0,147.8676,148.1099,147.8676,148.0905,16157.0
2021-03-15 15:45:00,152.83,152.88,152.53,152.75,21365.0,148.1293,148.1778,147.8385,148.0518,21365.0
2021-03-15 15:50:00,152.69,153.0,152.49,153.0,68294.0,147.9936,148.2941,147.7998,148.2941,68294.0
2021-03-15 15:55:00,153.01,153.6,153.01,153.56,147031.0,148.3038,148.8756,148.3038,148.8369,147031.0
2021-03-16 09:30:00,153.74,154.15,151.26,151.84,49688.0,149.0113,149.4087,146.6076,147.1698,49688.0
2021-03-16 09:35:00,151.79,153.27,151.76,153.2,32996.0,147.1213,148.5558,147.0922,148.4879,32996.0
2021-03-16 09:40:00,153.3,153.41,152.56,152.65,22733.0,148.5849,148.6915,147.8676,147.9548,22733.0
2021-03-16 09:45:00,152.6,153.31,152.53,152.53,19632.0,147.9064,148.5945,147.8385,147.8385,19632.0
2021-03-16 09:50:00,152.53,153.28,152.53,152.73,15264.0,147.8385,148.5655,147.8385,148.0324,15264.0
2021-03-16 09:55:00,152.79,153.03,152.63,152.63,66193.0,148.0905,148.3232,147.9355,147.9355,66193.0
2021-03-16 10:00:00,152.63,152.79,152.1,152.34,17161.0,147.9355,148.0905,147.4218,147.6544,17161.0
2021-03-16 10:05:00,152.17,152.2,151.62,151.75,10428.0,147.4896,147.5187,146.9565,147.0825,10428.0
2021-03-16 10:10:00,151.71,152.35,151.71,152.33,12313.0,147.0438,147.6641,147.0438,147.6447,12313.0
2021-03-16 10:15:00,152.31,152.41,152.02,152.18,16303.0,147.6253,147.7222,147.3442,147.4993,16303.0
2021-03-16 10:20:00,152.24,152.31,151.83,151.86,8290.0,147.5575,147.6253,147.1601,147.1891,8290.0
2021-03-16 10:25:00,151.88,152.18,151.8,152.18,6827.0,147.2085,147.4993,147.131,147.4993,6827.0
2021-03-16 10:30:00,152.22,152.66,152.14,152.65,9980.0,147.5381,147.9645,147.4605,147.9548,9980.0
2021-03-16 10:35:00,152.61,152.72,152.34,152.34,11756.0,147.9161,148.0227,147.6544,147.6544,11756.0
2021-03-16 10:40:00,152.41,152.48,152.08,152.29,14309.0,147.7222,147.7901,147.4024,147.6059,14309.0
2021-03-16 10:45:00,152.23,152.3,151.9,152.21,10616.0,147.5478,147.6156,147.2279,147.5284,10616.0
2021-03-16 10:50:00,152.2,152.4,152.09,152.23,12256.0,147.5187,147.7125,147.4121,147.5478,12256.0
2021-03-16 10:55:00,152.26,152.38,152.12,152.2,13453.0,147.5768,147.6931,147.4411,147.5187,13453.0
2021-03-16 11:00:00,152.11,152.16,151.6,151.69,14959.0,147.4315,147.4799,146.9371,147.0244,14959.0
2021-03-16 11:05:00,151.81,152.05,151.8,151.93,8814.0,147.1407,147.3733,147.131,147.257,8814.0
2021-03-16 11:10:00,151.98,152.02,151.57,151.66,9409.0,147.3055,147.3442,146.9081,146.9953,9409.0
2021-03-16 11:15:00,151.66,151.83,151.57,151.72,8279.0,146.9953,147.1601,146.9081,147.0534,8279.0
2021-03-16 11:20:00,151.7,151.77,151.25,151.32,10943.0,147.0341,147.1019,146.5979,146.6658,10943.0
2021-03-16 11:25:00,151.35,151.61,151.33,151.42,6783.0,146.6948,146.9468,146.6754,146.7627,6783.0
2021-03-16 11:30:00,151.53,151.6,151.48,151.52,2100.0,146.8693,146.9371,146.8208,146.8596,2100.0
2021-03-16 11:35:00,151.47,151.82,151.47,151.72,8650.0,146.8111,147.1504,146.8111,147.0534,8650.0
2021-03-16 11:40:00,151.71,151.96,151.68,151.91,13118.0,147.0438,147.2861,147.0147,147.2376,13118.0
2021-03-16 11:45:00,151.94,152.01,151.5,151.67,9964.0,147.2667,147.3345,146.8402,147.005,9964.0
2021-03-16 11:50:00,151.7,151.83,151.58,151.67,8725.0,147.0341,147.1601,146.9178,147.005,8725.0
2021-03-16 11:55:00,151.78,151.84,151.6,151.62,9427.0,147.1116,147.1698,146.9371,146.9565,9427.0
2021-03-16 12:00:00,151.61,151.73,151.41,151.55,5729.0,146.9468,147.0631,146.753,146.8887,5729.0
2021-03-16 12:05:00,151.55,151.8,151.54,151.73,8295.0,146.8887,147.131,146.879,147.0631,8295.0
2021-03-16 12:10:00,151.72,151.72,151.42,151.5,11673.0,147.0534,147.0534,146.7627,146.8402,11673.0
2021-03-16 12:15:00,151.47,151.47,151.07,151.14,21296.0,146.8111,146.8111,146.4234,146.4913,21296.0
2021-03-16 12:20:00,151.17,151.24,150.93,150.98,15377.0,146.5204,146.5882,146.2877,146.3362,15377.0
2021-03-16 12:25:00,150.95,151.19,150.6,150.6,12893.0,146.3071,146.5398,145.9679,145.9679,12893.0
2021-03-16 12:30:00,150.61,150.99,150.6,150.91,7833.0,145.9776,146.3459,145.9679,146.2684,7833.0
2021-03-16 12:35:00,150.85,151.21,150.75,151.18,7315.0,146.2102,146.5591,146.1133,146.5301,7315.0
2021-03-16 12:40:00,151.21,151.38,151.04,151.11,6424.0,146.5591,146.7239,146.3944,146.4622,6424.0
2021-03-16 12:45:00,151.15,151.31,151.1,151.1,6435.0,146.501,146.6561,146.4525,146.4525,6435.0
2021-03-16 12:50:00,151.11,151.23,151.06,151.17,7386.0,146.4622,146.5785,146.4137,146.5204,7386.0
2021-03-16 12:55:00,151.2,151.29,151.09,151.15,3300.0,146.5494,146.6367,146.4428,146.501,3300.0
2021-03-16 13:00:00,151.15,151.21,150.91,151.21,14438.0,146.501,146.5591,146.2684,146.5591,14438.0
2021-03-16 13:05:00,151.29,151.33,151.16,151.33,8319.0,146.6367,146.6754,146.5107,146.6754,8319.0
2021-03-16 13:10:00,151.33,151.62,151.28,151.62,22023.0,146.6754,146.9565,146.627,146.9565,22023.0
2021-03-16 13:15:00,151.62,151.65,151.42,151.48,8703.0,146.9565,146.9856,146.7627,146.8208,8703.0
2021-03-16 13:20:00,151.52,151.52,151.2,151.3,4061.0,146.8596,146.8596,146.5494,146.6464,4061.0
2021-03-16 13:25:00,151.3,151.45,151.09,151.17,7943.0,146.6464,146.7918,146.4428,146.5204,7943.0
2021-03-16 13:30:00,151.08,151.08,150.85,150.9,5094.0,146.4331,146.4331,146.2102,146.2587,5094.0
2021-03-16 13:35:00,150.89,150.99,150.41,150.53,15304.0,146.249,146.3459,145.7837,145.9001,15304.0
2021-03-16 13:40:00,150.52,150.67,150.48,150.67,5462.0,145.8904,146.0357,145.8516,146.0357,5462.0
2021-03-16 13:45:00,150.69,150.79,150.43,150.69,15528.0,146.0551,146.1521,145.8031,146.0551,15528.0
2021-03-16 13:50:00,150.7,150.86,150.57,150.66,8635.0,146.0648,146.2199,145.9388,146.0261,8635.0
2021-03-16 13:55:00,150.58,150.65,150.41,150.46,10130.0,145.9485,146.0164,145.7837,145.8322,10130.0
2021-03-16 14:00:00,150.38,150.55,150.21,150.55,10257.0,145.7547,145.9194,145.5899,145.9194,10257.0
2021-03-16 14:05:00,150.63,150.65,150.14,150.23,5038.0,145.997,146.0164,145.522,145.6093,5038.0
2021-03-16 14:10:00,150.27,150.27,150.0,150.13,24934.0,145.648,145.648,145.3864,145.5124,24934.0
2021-03-16 14:15:00,150.13,150.56,150.09,150.26,11158.0,145.5124,145.9291,145.4736,145.6384,11158.0
2021-03-16 14:20:00,150.31,150.39,150.03,150.03,20417.0,145.6868,145.7644,145.4154,145.4154,20417.0
2021-03-16 14:25:00,150.08,150.3,149.91,150.12,12360.0,145.4639,145.6771,145.2991,145.5027,12360.0
2021-03-16 14:30:00,150.05,150.57,150.05,150.46,5828.0,145.4348,145.9388,145.4348,145.8322,5828.0
2021-03-16 14:35:00,150.5,150.6,150.1,150.19,8475.0,145.871,145.9679,145.4833,145.5705,8475.0
2021-03-16 14:40:00,150.2,150.32,149.54,149.63,25836.0,145.5802,145.6965,144.9405,145.0277,25836.0
2021-03-16 14:45:00,149.59,150.25,149.59,150.25,12788.0,144.989,145.6287,144.989,145.6287,12788.0
2021-03-16 14:50:00,150.39,150.69,150.27,150.65,5310.0,145.7644,146.0551,145.648,146.0164,5310.0
2021-03-16 14:55:00,150.61,150.75,150.4,150.47,10519.0,145.9776,146.1133,145.774,145.8419,10519.0
2021-03-16 15:00:00,150.46,150.64,150.15,150.64,6086.0,145.8322,146.0067,145.5317,146.0067,6086.0
2021-03-16 15:05:00,150.59,150.85,150.59,150.63,7540.0,145.9582,146.2102,145.9582,145.997,7540.0
2021-03-16 15:10:00,150.84,151.05,150.84,151.02,8904.0,146.2005,146.4041,146.2005,146.375,8904.0
2021-03-16 15:15:00,151.11,151.19,150.96,151.16,7891.0,146.4622,146.5398,146.3168,146.5107,7891.0
2021-03-16 15:20:00,151.16,151.16,150.78,150.79,7093.0,146.5107,146.5107,146.1424,146.1521,7093.0
2021-03-16 15:25:00,150.84,150.98,150.65,150.65,12965.0,146.2005,146.3362,146.0164,146.0164,12965.0
2021-03-16 15:30:00,150.73,151.07,150.68,150.96,8576.0,146.0939,146.4234,146.0454,146.3168,8576.0
2021-03-16 15:35:00,151.0,151.02,150.62,150.62,11206.0,146.3556,146.375,145.9873,145.9873,11206.0
2021-03-16 15:40:00,150.61,150.69,150.17,150.34,16008.0,145.9776,146.0551,145.5511,145.7159,16008.0
2021-03-16 15:45:00,150.4,150.68,150.34,150.34,16434.0,145.774,146.0454,145.7159,145.7159,16434.0
2021-03-16 15:50:00,150.48,150.85,150.48,150.85,47341.0,145.8516,146.2102,145.8516,146.2102,47341.0
2021-03-16 15:55:00,150.82,150.96,150.56,150.63,71569.0,146.1811,146.3168,145.9291,145.997,71569.0
2021-03-17 09:30:00,149.85,150.66,149.77,150.53,24308.0,145.241,146.0261,145.1634,145.9001,24308.0
2021-03-17 09:35:00,150.53,151.68,150.42,151.67,10636.0,145.9001,147.0147,145.7934,147.005,10636.0
2021-03-17 09:40:00,151.71,152.33,151.55,152.29,21004.0,147.0438,147.6447,146.8887,147.6059,21004.0
2021-03-17 09:45:00,152.09,152.52,151.31,151.42,27583.0,147.4121,147.8288,146.6561,146.7627,27583.0
2021-03-17 09:50:00,151.42,152.2,151.41,152.2,26961.0,146.7627,147.5187,146.753,147.5187,26961.0
2021-03-17 09:55:00,152.13,152.49,152.0,152.11,24570.0,147.4508,147.7998,147.3248,147.4315,24570.0
2021-03-17 10:00:00,152.18,152.38,151.57,151.57,8870.0,147.4993,147.6931,146.9081,146.9081,8870.0
2021-03-17 10:05:00,151.73,151.73,151.24,151.57,6421.0,147.0631,147.0631,146.5882,146.9081,6421.0
2021-03-17 10:10:00,151.53,151.75,151.14,151.42,10881.0,146.8693,147.0825,146.4913,146.7627,10881.0
2021-03-17 10:15:00,151.34,151.55,151.23,151.23,5730.0,146.6851,146.8887,146.5785,146.5785,5730.0
2021-03-17 10:20:00,151.29,151.39,151.16,151.39,11228.0,146.6367,146.7336,146.5107,146.7336,11228.0
2021-03-17 10:25:00,151.34,151.68,151.24,151.5,6813.0,146.6851,147.0147,146.5882,146.8402,6813.0
2021-03-17 10:30:00,151.41,151.65,151.28,151.29,27641.0,146.753,146.9856,146.627,146.6367,27641.0
2021-03-17 10:35:00,151.37,151.44,151.05,151.19,20758.0,146.7142,146.7821,146.4041,146.5398,20758.0
2021-03-17 10:40:00,151.25,151.25,150.66,150.71,12036.0,146.5979,146.5979,146.0261,146.0745,12036.0
2021-03-17 10:45:00,150.66,150.87,150.41,150.48,6553.0,146.0261,146.2296,145.7837,145.8516,6553.0
2021-03-17 10:50:00,150.51,150.73,150.48,150.73,4832.0,145.8807,146.0939,145.8516,146.0939,4832.0
2021-03-17 10:55:00,150.74,150.87,150.59,150.71,5306.0,146.1036,146.2296,145.9582,146.0745,5306.0
2021-03-17 11:00:00,150.64,150.73,150.24,150.44,20265.0,146.0067,146.0939,145.619,145.8128,20265.0
2021-03-17 11:05:00,150.44,150.95,150.44,150.95,5184.0,145.8128,146.3071,145.8128,146.3071,5184.0
2021-03-17 11:10:00,151.01,151.51,151.0,151.32,2577.0,146.3653,146.8499,146.3556,146.6658,2577.0
2021-03-17 11:15:00,151.34,151.42,151.09,151.12,2559.0,146.6851,146.7627,146.4428,146.4719,2559.0
2021-03-17 11:20:00,151.13,151.3,150.93,151.23,4269.0,146.4816,146.6464,146.2877,146.5785,4269.0
2021-03-17 11:25:00,151.41,151.53,151.41,151.46,2982.0,146.753,146.8693,146.753,146.8014,2982.0
2021-03-17 11:30:00,151.56,151.72,151.43,151.58,21131.0,146.8984,147.0534,146.7724,146.9178,21131.0
2021-03-17 11:35:00,151.66,151.84,151.28,151.4,25471.0,146.9953,147.1698,146.627,146.7433,25471.0
2021-03-17 11:40:00,151.36,151.68,151.35,151.58,5968.0,146.7045,147.0147,146.6948,146.9178,5968.0
2021-03-17 11:45:00,151.6,151.78,151.56,151.72,13044.0,146.9371,147.1116,146.8984,147.0534,13044.0
2021-03-17 11:50:00,151.72,152.02,151.66,151.83,21055.0,147.0534,147.3442,146.9953,147.1601,21055.0
2021-03-17 11:55:00,151.83,152.43,151.81,152.43,30403.0,147.1601,147.7416,147.1407,147.7416,30403.0
2021-03-17 12:00:00,152.49,152.54,152.28,152.41,20140.0,147.7998,147.8482,147.5962,147.7222,20140.0
2021-03-17 12:05:00,152.48,152.82,152.48,152.73,11920.0,147.7901,148.1196,147.7901,148.0324,11920.0
2021-03-17 12:10:00,152.73,152.93,152.53,152.83,93907.0,148.0324,148.2262,147.8385,148.1293,93907.0
2021-03-17 12:15:00,152.89,153.42,152.89,153.4,39157.0,148.1875,148.7012,148.1875,148.6818,39157.0
2021-03-17 12:20:00,153.35,153.35,153.06,153.08,24432.0,148.6333,148.6333,148.3522,148.3716,24432.0
2021-03-17 12:25:00,153.11,153.49,153.1,153.33,15062.0,148.4007,148.769,148.391,148.6139,15062.0
2021-03-17 12:30:00,153.31,153.44,152.92,153.03,22212.0,148.5945,148.7205,148.2165,148.3232,22212.0
2021-03-17 12:35:00,153.03,153.39,152.94,153.33,11549.0,148.3232,148.6721,148.2359,148.6139,11549.0
2021-03-17 12:40:00,153.29,153.3,152.98,153.12,14787.0,148.5752,148.5849,148.2747,148.4104,14787.0
2021-03-17 12:45:00,153.09,153.2,152.98,153.03,12164.0,148.3813,148.4879,148.2747,148.3232,12164.0
2021-03-17 12:50:00,153.09,153.5,152.97,153.47,38527.0,148.3813,148.7787,148.265,148.7496,38527.0
2021-03-17 12:55:00,153.44,153.8,153.43,153.63,33908.0,148.7205,149.0695,148.7109,148.9047,33908.0
2021-03-17 13:00:00,153.65,153.89,153.56,153.65,42319.0,148.9241,149.1567,148.8369,148.9241,42319.0
2021-03-17 13:05:00,153.65,153.81,153.57,153.7,13724.0,148.9241,149.0792,148.8465,148.9725,13724.0
2021-03-17 13:10:00,153.73,153.95,153.42,153.62,24341.0,149.0016,149.2149,148.7012,148.895,24341.0
2021-03-17 13:15:00,153.63,153.63,153.23,153.48,8819.0,148.9047,148.9047,148.517,148.7593,8819.0
2021-03-17 13:20:00,153.48,153.56,153.28,153.36,9251.0,148.7593,148.8369,148.5655,148.643,9251.0
2021-03-17 13:25:00,153.41,153.64,153.4,153.4,8104.0,148.6915,148.9144,148.6818,148.6818,8104.0
2021-03-17 13:30:00,153.39,153.39,153.22,153.32,5239.0,148.6721,148.6721,148.5073,148.6042,5239.0
2021-03-17 13:35:00,153.34,153.44,153.21,153.22,5272.0,148.6236,148.7205,148.4976,148.5073,5272.0
2021-03-17 13:40:00,153.14,153.4,153.13,153.31,8009.0,148.4298,148.6818,148.4201,148.5945,8009.0
2021-03-17 13:45:00,153.37,153.45,153.29,153.29,6145.0,148.6527,148.7302,148.5752,148.5752,6145.0
2021-03-17 13:50:00,153.26,153.41,153.16,153.35,6552.0,148.5461,148.6915,148.4492,148.6333,6552.0
2021-03-17 13:55:00,153.33,153.39,153.26,153.39,8190.0,148.6139,148.6721,148.5461,148.6721,8190.0
2021-03-17 14:00:00,153.43,154.49,153.41,153.93,24557.0,148.7109,149.7383,148.6915,149.1955,24557.0
2021-03-17 14:05:00,154.05,154.42,154.04,154.32,18570.0,149.3118,149.6704,149.3021,149.5735,18570.0
2021-03-17 14:10:00,154.39,154.97,154.37,154.75,20977.0,149.6413,150.2035,149.6219,149.9903,20977.0
2021-03-17 14:15:00,154.81,154.89,154.55,154.82,25089.0,150.0484,150.1259,149.7964,150.0581,25089.0
2021-03-17 14:20:00,154.79,154.83,154.45,154.62,21227.0,150.029,150.0678,149.6995,149.8643,21227.0
2021-03-17 14:25:00,154.62,154.82,154.23,154.28,10874.0,149.8643,150.0581,149.4862,149.5347,10874.0
2021-03-17 14:30:00,154.24,154.6,154.17,154.44,33881.0,149.4959,149.8449,149.4281,149.6898,33881.0
2021-03-17 14:35:00,154.4,155.1,154.4,155.08,43986.0,149.651,150.3295,149.651,150.3101,43986.0
2021-03-17 14:40:00,155.12,155.89,155.1,155.79,28752.0,150.3489,151.0952,150.3295,150.9983,28752.0
2021-03-17 14:45:00,155.83,156.09,155.56,155.98,21355.0,151.037,151.289,150.7753,151.1824,21355.0
2021-03-17 14:50:00,155.88,155.96,155.51,155.51,19341.0,151.0855,151.163,150.7269,150.7269,19341.0
2021-03-17 14:55:00,155.47,155.68,155.23,155.42,23167.0,150.6881,150.8916,150.4555,150.6396,23167.0
2021-03-17 15:00:00,155.43,155.63,155.25,155.56,18623.0,150.6493,150.8432,150.4749,150.7753,18623.0
2021-03-17 15:05:00,155.56,155.7,155.51,155.56,19577.0,150.7753,150.911,150.7269,150.7753,19577.0
2021-03-17 15:10:00,155.54,155.54,154.87,155.06,26273.0,150.756,150.756,150.1066,150.2907,26273.0
2021-03-17 15:15:00,155.04,155.7,155.04,155.28,26373.0,150.2713,150.911,150.2713,150.504,26373.0
2021-03-17 15:20:00,155.32,155.35,154.91,155.04,21444.0,150.5427,150.5718,150.1453,150.2713,21444.0
2021-03-17 15:25:00,155.05,155.31,155.01,155.12,16107.0,150.281,150.533,150.2423,150.3489,16107.0
2021-03-17 15:30:00,155.14,155.58,155.07,155.52,22960.0,150.3683,150.7947,150.3004,150.7366,22960.0
2021-03-17 15:35:00,155.52,155.54,155.32,155.43,27176.0,150.7366,150.756,150.5427,150.6493,27176.0
2021-03-17 15:40:00,155.45,155.51,155.1,155.11,32431.0,150.6687,150.7269,150.3295,150.3392,32431.0
2021-03-17 15:45:00,155.12,155.92,155.11,155.9,48907.0,150.3489,151.1243,150.3392,151.1049,48907.0
2021-03-17 15:50:00,155.87,156.15,155.62,156.06,90999.0,151.0758,151.3472,150.8335,151.26,90999.0
2021-03-17 15:55:00,156.01,156.09,155.8,156.02,103665.0,151.2115,151.289,151.008,151.2212,103665.0
2021-03-18 09:30:00,154.63,154.95,153.22,153.76,69194.0,149.8739,150.1841,148.5073,149.0307,69194.0
2021-03-18 09:35:00,153.84,153.99,153.18,153.65,28439.0,149.1082,149.2536,148.4685,148.9241,28439.0
2021-03-18 09:40:00,153.75,153.79,152.87,152.95,27905.0,149.021,149.0598,148.1681,148.2456,27905.0
2021-03-18 09:45:00,153.03,153.03,152.1,152.42,32338.0,148.3232,148.3232,147.4218,147.7319,32338.0
2021-03-18 09:50:00,152.35,153.28,152.15,153.09,23038.0,147.6641,148.5655,147.4702,148.3813,23038.0
2021-03-18 09:55:00,153.11,153.7,153.03,153.59,19233.0,148.4007,148.9725,148.3232,148.8659,19233.0
2021-03-18 10:00:00,153.67,153.73,153.09,153.62,28248.0,148.9435,149.0016,148.3813,148.895,28248.0
2021-03-18 10:05:00,153.57,153.77,153.22,153.65,16903.0,148.8465,149.0404,148.5073,148.9241,16903.0
2021-03-18 10:10:00,153.65,154.07,153.13,154.07,13682.0,148.9241,149.3312,148.4201,149.3312,13682.0
2021-03-18 10:15:00,154.09,154.54,153.85,154.54,26342.0,149.3506,149.7867,149.1179,149.7867,26342.0
2021-03-18 10:20:00,154.52,154.74,154.18,154.3,15464.0,149.7673,149.9806,149.4378,149.5541,15464.0
2021-03-18 10:25:00,154.27,154.84,154.14,154.82,13786.0,149.525,150.0775,149.399,150.0581,13786.0
2021-03-18 10:30:00,154.75,155.22,154.72,155.13,22940.0,149.9903,150.4458,149.9612,150.3586,22940.0
2021-03-18 10:35:00,155.03,155.39,154.76,155.2,15202.0,150.2616,150.6106,149.9999,150.4264,15202.0
2021-03-18 10:40:00,155.23,155.25,154.93,155.01,13398.0,150.4555,150.4749,150.1647,150.2423,13398.0
2021-03-18 10:45:00,155.01,155.33,154.8,154.84,19872.0,150.2423,150.5524,150.0387,150.0775,19872.0
2021-03-18 10:50:00,154.85,155.0,154.61,154.78,26580.0,150.0872,150.2326,149.8546,150.0193,26580.0
2021-03-18 10:55:00,154.85,155.39,154.85,155.39,10970.0,150.0872,150.6106,150.0872,150.6106,10970.0
2021-03-18 11:00:00,155.43,156.01,155.28,156.01,23676.0,150.6493,151.2115,150.504,151.2115,23676.0
2021-03-18 11:05:00,156.06,156.47,155.93,156.4,24157.0,151.26,151.6574,151.134,151.5895,24157.0
2021-03-18 11:10:00,156.4,156.81,156.22,156.56,57508.0,151.5895,151.9869,151.415,151.7446,57508.0
2021-03-18 11:15:00,156.56,156.96,156.53,156.7,23836.0,151.7446,152.1323,151.7155,151.8803,23836.0
2021-03-18 11:20:00,156.69,157.2,156.69,157.12,42006.0,151.8706,152.3649,151.8706,152.2874,42006.0
2021-03-18 11:25:00,157.03,157.38,156.9,157.36,29845.0,152.2001,152.5394,152.0741,152.52,29845.0
2021-03-18 11:30:00,157.35,157.63,157.05,157.63,38130.0,152.5103,152.7817,152.2195,152.7817,38130.0
2021-03-18 11:35:00,157.64,157.64,156.82,156.89,27329.0,152.7914,152.7914,151.9966,152.0644,27329.0
2021-03-18 11:40:00,156.89,157.09,156.68,156.86,17742.0,152.0644,152.2583,151.8609,152.0354,17742.0
2021-03-18 11:45:00,156.95,157.14,156.5,156.71,14831.0,152.1226,152.3067,151.6864,151.89,14831.0
2021-03-18 11:50:00,156.78,156.92,156.45,156.67,10658.0,151.9578,152.0935,151.638,151.8512,10658.0
2021-03-18 11:55:00,156.72,157.01,156.56,156.93,12350.0,151.8997,152.1807,151.7446,152.1032,12350.0
2021-03-18 12:00:00,156.98,157.08,156.84,156.86,8225.0,152.1517,152.2486,152.016,152.0354,8225.0
2021-03-18 12:05:00,156.82,156.95,156.56,156.73,10460.0,151.9966,152.1226,151.7446,151.9094,10460.0
2021-03-18 12:10:00,156.82,156.94,156.72,156.9,5100.0,151.9966,152.1129,151.8997,152.0741,5100.0
2021-03-18 12:15:00,156.9,156.9,156.23,156.24,9769.0,152.0741,152.0741,151.4247,151.4344,9769.0
2021-03-18 12:20:00,156.33,156.46,156.26,156.37,15368.0,151.5217,151.6477,151.4538,151.5604,15368.0
2021-03-18 12:25:00,156.36,156.91,156.3,156.75,14178.0,151.5507,152.0838,151.4926,151.9287,14178.0
2021-03-18 12:30:00,156.76,156.92,156.66,156.74,12433.0,151.9384,152.0935,151.8415,151.919,12433.0
2021-03-18 12:35:00,156.72,156.83,156.43,156.83,9843.0,151.8997,152.0063,151.6186,152.0063,9843.0
2021-03-18 12:40:00,156.8,156.82,156.45,156.46,5762.0,151.9772,151.9966,151.638,151.6477,5762.0
2021-03-18 12:45:00,156.45,157.05,156.4,156.98,21185.0,151.638,152.2195,151.5895,152.1517,21185.0
2021-03-18 12:50:00,156.91,156.99,156.61,156.8,17385.0,152.0838,152.1614,151.793,151.9772,17385.0
2021-03-18 12:55:00,156.8,156.99,156.23,156.23,26711.0,151.9772,152.1614,151.4247,151.4247,26711.0
2021-03-18 13:00:00,156.24,156.86,156.24,156.63,18464.0,151.4344,152.0354,151.4344,151.8124,18464.0
2021-03-18 13:05:00,156.71,157.02,156.66,156.85,16130.0,151.89,152.1904,151.8415,152.0257,16130.0
2021-03-18 13:10:00,156.85,157.27,156.77,157.11,26439.0,152.0257,152.4327,151.9481,152.2777,26439.0
2021-03-18 13:15:00,157.11,157.26,156.85,156.86,19045.0,152.2777,152.4231,152.0257,152.0354,19045.0
2021-03-18 13:20:00,156.85,156.85,156.58,156.58,11347.0,152.0257,152.0257,151.764,151.764,11347.0
2021-03-18 13:25:00,156.64,156.76,156.54,156.65,12095.0,151.8221,151.9384,151.7252,151.8318,12095.0
2021-03-18 13:30:00,156.63,156.68,156.45,156.67,6464.0,151.8124,151.8609,151.638,151.8512,6464.0
2021-03-18 13:35:00,156.67,156.71,156.35,156.46,12056.0,151.8512,151.89,151.541,151.6477,12056.0
2021-03-18 13:40:00,156.48,156.63,156.42,156.56,6344.0,151.667,151.8124,151.6089,151.7446,6344.0
2021-03-18 13:45:00,156.5,156.56,156.21,156.28,8968.0,151.6864,151.7446,151.4053,151.4732,8968.0
2021-03-18 13:50:00,156.21,156.28,156.09,156.17,8875.0,151.4053,151.4732,151.289,151.3666,8875.0
2021-03-18 13:55:00,156.16,156.3,156.02,156.27,8727.0,151.3569,151.4926,151.2212,151.4635,8727.0
2021-03-18 14:00:00,156.34,156.34,155.9,155.96,17292.0,151.5313,151.5313,151.1049,151.163,17292.0
2021-03-18 14:05:00,155.97,156.27,155.87,156.18,11603.0,151.1727,151.4635,151.0758,151.3763,11603.0
2021-03-18 14:10:00,156.17,156.17,155.62,155.78,16524.0,151.3666,151.3666,150.8335,150.9886,16524.0
2021-03-18 14:15:00,155.78,155.78,155.44,155.56,16975.0,150.9886,150.9886,150.659,150.7753,16975.0
2021-03-18 14:20:00,155.44,155.88,155.43,155.81,15477.0,150.659,151.0855,150.6493,151.0177,15477.0
2021-03-18 14:25:00,155.79,155.98,155.36,155.4,25353.0,150.9983,151.1824,150.5815,150.6203,25353.0
2021-03-18 14:30:00,155.44,155.56,154.92,155.21,20815.0,150.659,150.7753,150.155,150.4361,20815.0
2021-03-18 14:35:00,155.22,155.49,154.87,155.33,10530.0,150.4458,150.7075,150.1066,150.5524,10530.0
2021-03-18 14:40:00,155.26,155.26,154.81,155.05,20302.0,150.4846,150.4846,150.0484,150.281,20302.0
2021-03-18 14:45:00,155.03,155.42,154.95,155.42,20776.0,150.2616,150.6396,150.1841,150.6396,20776.0
2021-03-18 14:50:00,155.48,155.6,155.33,155.53,21189.0,150.6978,150.8141,150.5524,150.7463,21189.0
2021-03-18 14:55:00,155.6,155.86,155.51,155.75,12074.0,150.8141,151.0661,150.7269,150.9595,12074.0
2021-03-18 15:00:00,155.78,155.82,155.46,155.66,17455.0,150.9886,151.0273,150.6784,150.8723,17455.0
2021-03-18 15:05:00,155.66,155.66,155.14,155.56,21413.0,150.8723,150.8723,150.3683,150.7753,21413.0
2021-03-18 15:10:00,155.59,155.71,155.19,155.43,19252.0,150.8044,150.9207,150.4167,150.6493,19252.0
2021-03-18 15:15:00,155.46,155.48,155.1,155.15,15960.0,150.6784,150.6978,150.3295,150.378,15960.0
2021-03-18 15:20:00,155.18,155.18,154.66,154.67,25808.0,150.407,150.407,149.903,149.9127,25808.0
2021-03-18 15:25:00,154.72,155.35,154.57,155.21,34357.0,149.9612,150.5718,149.8158,150.4361,34357.0
2021-03-18 15:30:00,155.18,155.26,154.57,154.59,25875.0,150.407,150.4846,149.8158,149.8352,25875.0
2021-03-18 15:35:00,154.62,154.83,154.22,154.34,36073.0,149.8643,150.0678,149.4766,149.5929,36073.0
2021-03-18 15:40:00,154.35,154.39,153.91,154.38,42879.0,149.6026,149.6413,149.1761,149.6316,42879.0
2021-03-18 15:45:00,154.33,154.41,153.79,153.97,58485.0,149.5832,149.6607,149.0598,149.2342,58485.0
2021-03-18 15:50:00,154.02,154.86,153.95,154.31,86272.0,149.2827,150.0969,149.2149,149.5638,86272.0
2021-03-18 15:55:00,154.36,154.97,154.2,154.29,143288.0,149.6122,150.2035,149.4572,149.5444,143288.0
2021-03-19 09:30:00,152.75,152.98,150.95,151.76,343941.0,148.0518,148.2747,146.3071,147.0922,343941.0
2021-03-19 09:35:00,151.74,151.74,150.84,151.3,50728.0,147.0728,147.0728,146.2005,146.6464,50728.0
2021-03-19 09:40:00,151.08,151.11,149.24,149.66,51528.0,146.4331,146.4622,144.6497,145.0568,51528.0
2021-03-19 09:45:00,149.58,150.07,149.04,149.64,50973.0,144.9793,145.4542,144.4559,145.0374,50973.0
2021-03-19 09:50:00,149.62,151.78,149.59,151.28,20656.0,145.018,147.1116,144.989,146.627,20656.0
2021-03-19 09:55:00,151.05,151.29,150.11,150.63,20314.0,146.4041,146.6367,145.493,145.997,20314.0
2021-03-19 10:00:00,150.58,150.85,150.1,150.1,27810.0,145.9485,146.2102,145.4833,145.4833,27810.0
2021-03-19 10:05:00,150.11,150.22,149.7,150.11,40774.0,145.493,145.5996,145.0956,145.493,40774.0
2021-03-19 10:10:00,150.15,150.59,150.01,150.52,16342.0,145.5317,145.9582,145.396,145.8904,16342.0
2021-03-19 10:15:00,150.41,150.89,150.23,150.78,26162.0,145.7837,146.249,145.6093,146.1424,26162.0
2021-03-19 10:20:00,150.83,151.12,150.34,150.53,44894.0,146.1908,146.4719,145.7159,145.9001,44894.0
2021-03-19 10:25:00,150.53,150.87,150.41,150.6,21209.0,145.9001,146.2296,145.7837,145.9679,21209.0
2021-03-19 10:30:00,150.56,150.73,149.63,149.75,27566.0,145.9291,146.0939,145.0277,145.144,27566.0
2021-03-19 10:35:00,149.8,150.02,149.56,149.97,19599.0,145.1925,145.4057,144.9599,145.3573,19599.0
2021-03-19 10:40:00,149.99,150.61,149.9,150.53,15723.0,145.3767,145.9776,145.2894,145.9001,15723.0
2021-03-19 10:45:00,150.5,150.79,150.44,150.71,11073.0,145.871,146.1521,145.8128,146.0745,11073.0
2021-03-19 10:50:00,150.71,151.04,150.6,150.99,16728.0,146.0745,146.3944,145.9679,146.3459,16728.0
2021-03-19 10:55:00,151.05,151.05,150.13,150.29,19634.0,146.4041,146.4041,145.5124,145.6674,19634.0
2021-03-19 11:00:00,150.33,150.51,150.11,150.51,10729.0,145.7062,145.8807,145.493,145.8807,10729.0
2021-03-19 11:05:00,150.51,150.82,150.42,150.58,11572.0,145.8807,146.1811,145.7934,145.9485,11572.0
2021-03-19 11:10:00,150.61,150.62,150.32,150.5,10196.0,145.9776,145.9873,145.6965,145.871,10196.0
2021-03-19 11:15:00,150.67,151.05,150.64,150.97,5465.0,146.0357,146.4041,146.0067,146.3265,5465.0
2021-03-19 11:20:00,150.9,150.93,150.67,150.68,9294.0,146.2587,146.2877,146.0357,146.0454,9294.0
2021-03-19 11:25:00,150.58,150.61,150.24,150.56,9983.0,145.9485,145.9776,145.619,145.9291,9983.0
2021-03-19 11:30:00,150.53,150.89,150.52,150.86,5558.0,145.9001,146.249,145.8904,146.2199,5558.0
2021-03-19 11:35:00,150.88,151.15,150.74,151.13,7039.0,146.2393,146.501,146.1036,146.4816,7039.0
2021-03-19 11:40:00,151.16,151.39,151.13,151.36,6412.0,146.5107,146.7336,146.4816,146.7045,6412.0
2021-03-19 11:45:00,151.33,151.56,151.26,151.31,23186.0,146.6754,146.8984,146.6076,146.6561,23186.0
2021-03-19 11:50:00,151.26,151.34,151.0,151.34,11753.0,146.6076,146.6851,146.3556,146.6851,11753.0
2021-03-19 11:55:00,151.28,151.58,151.14,151.5,28857.0,146.627,146.9178,146.4913,146.8402,28857.0
2021-03-19 12:00:00,151.55,152.0,151.55,151.88,7081.0,146.8887,147.3248,146.8887,147.2085,7081.0
2021-03-19 12:05:00,151.84,152.18,151.84,152.16,9449.0,147.1698,147.4993,147.1698,147.4799,9449.0
2021-03-19 12:10:00,152.16,152.2,151.98,152.02,6294.0,147.4799,147.5187,147.3055,147.3442,6294.0
2021-03-19 12:15:00,152.02,152.33,151.98,152.24,7716.0,147.3442,147.6447,147.3055,147.5575,7716.0
2021-03-19 12:20:00,152.2,152.62,152.2,152.54,10259.0,147.5187,147.9258,147.5187,147.8482,10259.0
2021-03-19 12:25:00,152.56,152.72,152.4,152.4,12322.0,147.8676,148.0227,147.7125,147.7125,12322.0
2021-03-19 12:30:00,152.37,152.67,152.31,152.51,18174.0,147.6835,147.9742,147.6253,147.8192,18174.0
2021-03-19 12:35:00,152.45,152.61,152.45,152.51,15735.0,147.761,147.9161,147.761,147.8192,15735.0
2021-03-19 12:40:00,152.49,152.75,152.48,152.68,11311.0,147.7998,148.0518,147.7901,147.9839,11311.0
2021-03-19 12:45:00,152.71,152.86,152.65,152.81,9968.0,148.013,148.1584,147.9548,148.1099,9968.0
2021-03-19 12:50:00,152.77,152.88,152.68,152.79,6341.0,148.0712,148.1778,147.9839,148.0905,6341.0
2021-03-19 12:55:00,152.83,152.83,152.37,152.44,10382.0,148.1293,148.1293,147.6835,147.7513,10382.0
2021-03-19 13:00:00,152.28,152.31,151.81,151.93,7977.0,147.5962,147.6253,147.1407,147.257,7977.0
2021-03-19 13:05:00,152.0,152.02,151.64,151.98,5910.0,147.3248,147.3442,146.9759,147.3055,5910.0
2021-03-19 13:10:00,152.06,152.11,151.85,152.02,4746.0,147.383,147.4315,147.1795,147.3442,4746.0
2021-03-19 13:15:00,152.07,152.13,151.98,152.1,2900.0,147.3927,147.4508,147.3055,147.4218,2900.0
2021-03-19 13:20:00,152.07,152.13,151.85,152.0,2709.0,147.3927,147.4508,147.1795,147.3248,2709.0
2021-03-19 13:25:00,151.97,152.03,151.75,151.86,8934.0,147.2958,147.3539,147.0825,147.1891,8934.0
2021-03-19 13:30:00,151.83,151.86,151.58,151.71,3817.0,147.1601,147.1891,146.9178,147.0438,3817.0
2021-03-19 13:35:00,151.76,152.01,151.64,151.95,5637.0,147.0922,147.3345,146.9759,147.2764,5637.0
2021-03-19 13:40:00,151.92,152.13,151.92,152.13,3572.0,147.2473,147.4508,147.2473,147.4508,3572.0
2021-03-19 13:45:00,152.21,152.23,152.03,152.13,4280.0,147.5284,147.5478,147.3539,147.4508,4280.0
2021-03-19 13:50:00,152.08,152.26,152.07,152.18,4105.0,147.4024,147.5768,147.3927,147.4993,4105.0
2021-03-19 13:55:00,152.07,152.22,151.94,152.22,5599.0,147.3927,147.5381,147.2667,147.5381,5599.0
2021-03-19 14:00:00,152.22,152.39,152.19,152.28,4464.0,147.5381,147.7028,147.509,147.5962,4464.0
2021-03-19 14:05:00,152.3,152.42,151.98,151.98,6211.0,147.6156,147.7319,147.3055,147.3055,6211.0
2021-03-19 14:10:00,152.06,152.21,151.98,152.1,3525.0,147.383,147.5284,147.3055,147.4218,3525.0
2021-03-19 14:15:00,152.17,152.25,151.72,151.91,8410.0,147.4896,147.5671,147.0534,147.2376,8410.0
2021-03-19 14:20:00,151.93,152.03,151.82,151.94,10396.0,147.257,147.3539,147.1504,147.2667,10396.0
2021-03-19 14:25:00,151.96,152.2,151.96,152.15,5297.0,147.2861,147.5187,147.2861,147.4702,5297.0
2021-03-19 14:30:00,152.2,152.33,152.1,152.16,6052.0,147.5187,147.6447,147.4218,147.4799,6052.0
2021-03-19 14:35:00,152.07,152.26,151.93,152.15,7067.0,147.3927,147.5768,147.257,147.4702,7067.0
2021-03-19 14:40:00,152.15,152.51,152.15,152.46,16121.0,147.4702,147.8192,147.4702,147.7707,16121.0
2021-03-19 14:45:00,152.49,152.57,152.26,152.35,6689.0,147.7998,147.8773,147.5768,147.6641,6689.0
2021-03-19 14:50:00,152.4,152.47,152.21,152.21,3290.0,147.7125,147.7804,147.5284,147.5284,3290.0
2021-03-19 14:55:00,152.22,152.73,152.22,152.73,8656.0,147.5381,148.0324,147.5381,148.0324,8656.0
2021-03-19 15:00:00,152.75,152.88,152.59,152.6,7552.0,148.0518,148.1778,147.8967,147.9064,7552.0
2021-03-19 15:05:00,152.6,152.73,152.46,152.58,6571.0,147.9064,148.0324,147.7707,147.887,6571.0
2021-03-19 15:10:00,152.6,152.78,152.56,152.67,9982.0,147.9064,148.0808,147.8676,147.9742,9982.0
2021-03-19 15:15:00,152.61,152.79,152.38,152.38,11752.0,147.9161,148.0905,147.6931,147.6931,11752.0
2021-03-19 15:20:00,152.41,152.53,152.11,152.11,9713.0,147.7222,147.8385,147.4315,147.4315,9713.0
2021-03-19 15:25:00,152.13,152.17,151.99,152.06,8936.0,147.4508,147.4896,147.3151,147.383,8936.0
2021-03-19 15:30:00,152.11,152.58,152.11,152.56,21792.0,147.4315,147.887,147.4315,147.8676,21792.0
2021-03-19 15:35:00,152.51,152.95,152.44,152.83,15517.0,147.8192,148.2456,147.7513,148.1293,15517.0
2021-03-19 15:40:00,152.85,153.07,152.83,152.91,18900.0,148.1487,148.3619,148.1293,148.2068,18900.0
2021-03-19 15:45:00,152.87,153.15,152.44,152.58,34425.0,148.1681,148.4395,147.7513,147.887,34425.0
2021-03-19 15:50:00,152.52,153.44,152.13,152.71,150050.0,147.8288,148.7205,147.4508,148.013,150050.0
2021-03-19 15:55:00,152.67,152.72,152.13,152.29,112753.0,147.9742,148.0227,147.4508,147.6059,112753.0
2021-03-22 09:30:00,150.6,151.48,150.29,151.06,93809.0,145.9679,146.8208,145.6674,146.4137,93809.0
2021-03-22 09:35:00,151.08,151.45,150.73,150.86,43155.0,146.4331,146.7918,146.0939,146.2199,43155.0
2021-03-22 09:40:00,150.85,151.17,150.37,151.09,28261.0,146.2102,146.5204,145.745,146.4428,28261.0
2021-03-22 09:45:00,151.15,151.55,150.74,151.44,13128.0,146.501,146.8887,146.1036,146.7821,13128.0
2021-03-22 09:50:00,151.39,151.51,151.06,151.41,19684.0,146.7336,146.8499,146.4137,146.753,19684.0
2021-03-22 09:55:00,151.4,151.4,150.99,151.39,21009.0,146.7433,146.7433,146.3459,146.7336,21009.0
2021-03-22 10:00:00,151.43,151.55,150.83,151.12,24074.0,146.7724,146.8887,146.1908,146.4719,24074.0
2021-03-22 10:05:00,151.2,151.48,151.15,151.2,17682.0,146.5494,146.8208,146.501,146.5494,17682.0
2021-03-22 10:10:00,151.26,151.27,150.64,150.78,35825.0,146.6076,146.6173,146.0067,146.1424,35825.0
2021-03-22 10:15:00,150.76,150.76,150.23,150.25,28009.0,146.123,146.123,145.6093,145.6287,28009.0
2021-03-22 10:20:00,150.24,150.24,149.5,149.82,13670.0,145.619,145.619,144.9017,145.2119,13670.0
2021-03-22 10:25:00,149.8,150.42,149.67,150.37,19339.0,145.1925,145.7934,145.0665,145.745,19339.0
2021-03-22 10:30:00,150.5,150.98,150.39,150.87,14898.0,145.871,146.3362,145.7644,146.2296,14898.0
2021-03-22 10:35:00,150.85,150.87,150.26,150.26,12483.0,146.2102,146.2296,145.6384,145.6384,12483.0
2021-03-22 10:40:00,150.3,150.4,150.04,150.25,29424.0,145.6771,145.774,145.4251,145.6287,29424.0
2021-03-22 10:45:00,150.25,150.63,150.15,150.56,26344.0,145.6287,145.997,145.5317,145.9291,26344.0
2021-03-22 10:50:00,150.68,150.83,150.14,150.23,12622.0,146.0454,146.1908,145.522,145.6093,12622.0
2021-03-22 10:55:00,150.21,150.37,149.83,149.9,13713.0,145.5899,145.745,145.2216,145.2894,13713.0
2021-03-22 11:00:00,149.88,149.88,149.5,149.65,22933.0,145.27,145.27,144.9017,145.0471,22933.0
2021-03-22 11:05:00,149.69,149.95,149.54,149.81,15075.0,145.0859,145.3379,144.9405,145.2022,15075.0
2021-03-22 11:10:00,149.81,149.82,149.38,149.44,23850.0,145.2022,145.2119,144.7854,144.8436,23850.0
2021-03-22 11:15:00,149.5,149.86,149.44,149.86,18668.0,144.9017,145.2507,144.8436,145.2507,18668.0
2021-03-22 11:20:00,149.82,150.43,149.76,150.4,23847.0,145.2119,145.8031,145.1537,145.774,23847.0
2021-03-22 11:25:00,150.42,150.48,150.19,150.42,27368.0,145.7934,145.8516,145.5705,145.7934,27368.0
2021-03-22 11:30:00,150.35,150.55,150.11,150.44,22236.0,145.7256,145.9194,145.493,145.8128,22236.0
2021-03-22 11:35:00,150.39,150.62,150.33,150.61,5240.0,145.7644,145.9873,145.7062,145.9776,5240.0
2021-03-22 11:40:00,150.61,150.96,150.34,150.88,18106.0,145.9776,146.3168,145.7159,146.2393,18106.0
2021-03-22 11:45:00,150.87,150.87,150.6,150.67,6146.0,146.2296,146.2296,145.9679,146.0357,6146.0
2021-03-22 11:50:00,150.57,150.73,150.57,150.6,6078.0,145.9388,146.0939,145.9388,145.9679,6078.0
2021-03-22 11:55:00,150.59,150.84,150.54,150.78,14533.0,145.9582,146.2005,145.9097,146.1424,14533.0
2021-03-22 12:00:00,150.84,150.93,150.63,150.63,2843.0,146.2005,146.2877,145.997,145.997,2843.0
2021-03-22 12:05:00,150.57,150.59,150.3,150.58,6550.0,145.9388,145.9582,145.6771,145.9485,6550.0
2021-03-22 12:10:00,150.63,150.71,150.54,150.57,5769.0,145.997,146.0745,145.9097,145.9388,5769.0
2021-03-22 12:15:00,150.53,150.62,150.39,150.5,5908.0,145.9001,145.9873,145.7644,145.871,5908.0
2021-03-22 12:20:00,150.51,150.55,150.36,150.36,5392.0,145.8807,145.9194,145.7353,145.7353,5392.0
2021-03-22 12:25:00,150.38,150.53,150.33,150.45,8605.0,145.7547,145.9001,145.7062,145.8225,8605.0
2021-03-22 12:30:00,150.52,150.62,150.46,150.58,17694.0,145.8904,145.9873,145.8322,145.9485,17694.0
2021-03-22 12:35:00,150.61,150.61,150.46,150.55,9179.0,145.9776,145.9776,145.8322,145.9194,9179.0
2021-03-22 12:40:00,150.51,150.68,150.47,150.65,7805.0,145.8807,146.0454,145.8419,146.0164,7805.0
2021-03-22 12:45:00,150.63,151.07,150.63,151.07,8244.0,145.997,146.4234,145.997,146.4234,8244.0
2021-03-22 12:50:00,151.05,151.28,150.94,151.23,4122.0,146.4041,146.627,146.2974,146.5785,4122.0
2021-03-22 12:55:00,151.18,151.18,150.98,151.16,4469.0,146.5301,146.5301,146.3362,146.5107,4469.0
2021-03-22 13:00:00,151.14,151.2,151.03,151.1,6858.0,146.4913,146.5494,146.3847,146.4525,6858.0
2021-03-22 13:05:00,151.04,151.04,150.74,150.74,4550.0,146.3944,146.3944,146.1036,146.1036,4550.0
2021-03-22 13:10:00,150.79,151.2,150.79,151.05,6549.0,146.1521,146.5494,146.1521,146.4041,6549.0
2021-03-22 13:15:00,151.06,151.19,151.03,151.19,7481.0,146.4137,146.5398,146.3847,146.5398,7481.0
2021-03-22 13:20:00,151.27,151.37,151.15,151.24,7030.0,146.6173,146.7142,146.501,146.5882,7030.0
2021-03-22 13:25:00,151.21,151.26,151.02,151.08,5446.0,146.5591,146.6076,146.375,146.4331,5446.0
2021-03-22 13:30:00,151.18,151.27,151.03,151.08,4860.0,146.5301,146.6173,146.3847,146.4331,4860.0
2021-03-22 13:35:00,151.08,151.25,151.05,151.25,4066.0,146.4331,146.5979,146.4041,146.5979,4066.0
2021-03-22 13:40:00,151.2,151.47,151.19,151.37,4435.0,146.5494,146.8111,146.5398,146.7142,4435.0
2021-03-22 13:45:00,151.4,151.4,151.24,151.39,2885.0,146.7433,146.7433,146.5882,146.7336,2885.0
2021-03-22 13:50:00,151.38,151.38,151.27,151.29,6153.0,146.7239,146.7239,146.6173,146.6367,6153.0
2021-03-22 13:55:00,151.28,151.44,151.23,151.41,9737.0,146.627,146.7821,146.5785,146.753,9737.0
2021-03-22 14:00:00,151.35,151.56,151.33,151.55,8070.0,146.6948,146.8984,146.6754,146.8887,8070.0
2021-03-22 14:05:00,151.59,151.62,151.48,151.62,3771.0,146.9274,146.9565,146.8208,146.9565,3771.0
2021-03-22 14:10:00,151.59,151.64,151.3,151.31,5678.0,146.9274,146.9759,146.6464,146.6561,5678.0
2021-03-22 14:15:00,151.31,151.35,151.2,151.28,2933.0,146.6561,146.6948,146.5494,146.627,2933.0
2021-03-22 14:20:00,151.35,151.4,151.25,151.28,10565.0,146.6948,146.7433,146.5979,146.627,10565.0
2021-03-22 14:25:00,151.26,151.66,151.26,151.6,5164.0,146.6076,146.9953,146.6076,146.9371,5164.0
2021-03-22 14:30:00,151.65,151.83,151.65,151.71,14084.0,146.9856,147.1601,146.9856,147.0438,14084.0
2021-03-22 14:35:00,151.69,152.0,151.65,151.91,11870.0,147.0244,147.3248,146.9856,147.2376,11870.0
2021-03-22 14:40:00,151.9,152.11,151.88,152.04,6703.0,147.2279,147.4315,147.2085,147.3636,6703.0
2021-03-22 14:45:00,152.04,152.2,151.96,152.19,12047.0,147.3636,147.5187,147.2861,147.509,12047.0
2021-03-22 14:50:00,152.13,152.25,151.9,151.93,9858.0,147.4508,147.5671,147.2279,147.257,9858.0
2021-03-22 14:55:00,151.9,151.96,151.62,151.73,12391.0,147.2279,147.2861,146.9565,147.0631,12391.0
2021-03-22 15:00:00,151.73,151.85,151.69,151.84,6261.0,147.0631,147.1795,147.0244,147.1698,6261.0
2021-03-22 15:05:00,151.87,152.03,151.86,151.99,6408.0,147.1988,147.3539,147.1891,147.3151,6408.0
2021-03-22 15:10:00,152.01,152.13,151.83,151.91,10593.0,147.3345,147.4508,147.1601,147.2376,10593.0
2021-03-22 15:15:00,151.93,151.93,151.6,151.66,10776.0,147.257,147.257,146.9371,146.9953,10776.0
2021-03-22 15:20:00,151.75,152.09,151.75,151.95,11920.0,147.0825,147.4121,147.0825,147.2764,11920.0
2021-03-22 15:25:00,151.89,151.94,151.56,151.59,18224.0,147.2182,147.2667,146.8984,146.9274,18224.0
2021-03-22 15:30:00,151.59,151.79,151.22,151.28,21632.0,146.9274,147.1213,146.5688,146.627,21632.0
2021-03-22 15:35:00,151.28,151.4,151.18,151.21,16327.0,146.627,146.7433,146.5301,146.5591,16327.0
2021-03-22 15:40:00,151.24,151.35,151.11,151.32,18852.0,146.5882,146.6948,146.4622,146.6658,18852.0
2021-03-22 15:45:00,151.35,151.64,151.35,151.49,37632.0,146.6948,146.9759,146.6948,146.8305,37632.0
2021-03-22 15:50:00,151.56,151.85,151.51,151.84,62069.0,146.8984,147.1795,146.8499,147.1698,62069.0
2021-03-22 15:55:00,151.87,151.87,151.42,151.51,99913.0,147.1988,147.1988,146.7627,146.8499,99913.0
2021-03-23 09:30:00,150.05,150.05,148.81,149.01,57773.0,145.4348,145.4348,144.233,144.4268,57773.0
2021-03-23 09:35:00,149.13,149.43,148.23,148.94,62686.0,144.5431,144.8339,143.6708,144.359,62686.0
2021-03-23 09:40:00,149.06,149.23,148.3,149.23,34103.0,144.4753,144.64,143.7386,144.64,34103.0
2021-03-23 09:45:00,149.09,149.16,148.13,148.25,27633.0,144.5043,144.5722,143.5739,143.6902,27633.0
2021-03-23 09:50:00,148.26,148.3,146.78,146.9,59647.0,143.6999,143.7386,142.2654,142.3817,59647.0
2021-03-23 09:55:00,146.91,147.77,146.8,147.56,45673.0,142.3914,143.2249,142.2848,143.0214,45673.0
2021-03-23 10:00:00,147.62,148.03,147.02,147.05,40572.0,143.0796,143.4769,142.498,142.5271,40572.0
2021-03-23 10:05:00,147.05,147.05,146.37,146.43,36082.0,142.5271,142.5271,141.868,141.9262,36082.0
2021-03-23 10:10:00,146.35,146.83,146.22,146.66,35022.0,141.8486,142.3139,141.7226,142.1491,35022.0
2021-03-23 10:15:00,146.65,147.55,146.55,147.5,32853.0,142.1394,143.0117,142.0425,142.9632,32853.0
2021-03-23 10:20:00,147.5,147.62,146.57,146.57,30385.0,142.9632,143.0796,142.0619,142.0619,30385.0
2021-03-23 10:25:00,146.55,146.73,146.12,146.12,74198.0,142.0425,142.2169,141.6257,141.6257,74198.0
2021-03-23 10:30:00,146.11,146.11,144.71,144.81,92447.0,141.616,141.616,140.2591,140.356,92447.0
2021-03-23 10:35:00,144.77,145.12,144.35,144.81,63398.0,140.3172,140.6564,139.9101,140.356,63398.0
2021-03-23 10:40:00,144.83,145.34,144.49,145.34,46286.0,140.3754,140.8697,140.0458,140.8697,46286.0
2021-03-23 10:45:00,145.25,145.61,145.21,145.3,18453.0,140.7825,141.1314,140.7437,140.8309,18453.0
2021-03-23 10:50:00,145.07,145.25,144.7,144.8,19016.0,140.608,140.7825,140.2494,140.3463,19016.0
2021-03-23 10:55:00,144.75,145.14,144.52,145.13,31166.0,140.2978,140.6758,140.0749,140.6661,31166.0
2021-03-23 11:00:00,145.07,145.07,144.33,144.43,35168.0,140.608,140.608,139.8907,139.9877,35168.0
2021-03-23 11:05:00,144.38,144.67,144.34,144.61,22292.0,139.9392,140.2203,139.9004,140.1621,22292.0
2021-03-23 11:10:00,144.65,144.98,144.58,144.58,27660.0,140.2009,140.5208,140.1331,140.1331,27660.0
2021-03-23 11:15:00,144.54,145.16,144.54,145.14,27978.0,140.0943,140.6952,140.0943,140.6758,27978.0
2021-03-23 11:20:00,145.16,145.48,145.0,145.39,33089.0,140.6952,141.0054,140.5401,140.9181,33089.0
2021-03-23 11:25:00,145.38,145.45,145.07,145.24,19595.0,140.9085,140.9763,140.608,140.7728,19595.0
2021-03-23 11:30:00,145.25,145.25,144.51,144.59,21217.0,140.7825,140.7825,140.0652,140.1428,21217.0
2021-03-23 11:35:00,144.61,144.83,144.31,144.38,9861.0,140.1621,140.3754,139.8714,139.9392,9861.0
2021-03-23 11:40:00,144.42,144.48,144.12,144.25,18429.0,139.978,140.0361,139.6872,139.8132,18429.0
2021-03-23 11:45:00,144.21,144.8,144.2,144.39,11471.0,139.7744,140.3463,139.7647,139.9489,11471.0
2021-03-23 11:50:00,144.48,144.48,144.18,144.3,9131.0,140.0361,140.0361,139.7454,139.8617,9131.0
2021-03-23 11:55:00,144.24,144.45,144.19,144.31,9517.0,139.8035,140.0071,139.7551,139.8714,9517.0
2021-03-23 12:00:00,144.34,144.5,144.22,144.23,9962.0,139.9004,140.0555,139.7841,139.7938,9962.0
2021-03-23 12:05:00,144.22,144.33,143.75,144.15,24904.0,139.7841,139.8907,139.3286,139.7163,24904.0
2021-03-23 12:10:00,144.14,144.17,143.86,143.97,9935.0,139.7066,139.7357,139.4352,139.5418,9935.0
2021-03-23 12:15:00,144.02,144.14,143.78,143.87,13492.0,139.5903,139.7066,139.3577,139.4449,13492.0
2021-03-23 12:20:00,143.94,144.14,143.78,144.07,7818.0,139.5127,139.7066,139.3577,139.6387,7818.0
2021-03-23 12:25:00,144.07,144.25,143.91,144.06,16334.0,139.6387,139.8132,139.4837,139.6291,16334.0
2021-03-23 12:30:00,144.14,144.37,144.02,144.24,18309.0,139.7066,139.9295,139.5903,139.8035,18309.0
2021-03-23 12:35:00,144.2,144.34,144.07,144.28,14514.0,139.7647,139.9004,139.6387,139.8423,14514.0
2021-03-23 12:40:00,144.35,144.35,143.95,144.08,17959.0,139.9101,139.9101,139.5224,139.6484,17959.0
2021-03-23 12:45:00,144.03,144.17,143.95,144.0,15060.0,139.6,139.7357,139.5224,139.5709,15060.0
2021-03-23 12:50:00,144.0,144.05,143.72,143.79,15286.0,139.5709,139.6194,139.2995,139.3674,15286.0
2021-03-23 12:55:00,143.72,143.8,143.6,143.61,29676.0,139.2995,139.377,139.1832,139.1929,29676.0
2021-03-23 13:00:00,143.62,143.65,143.52,143.54,12777.0,139.2026,139.2317,139.1057,139.125,12777.0
2021-03-23 13:05:00,143.5,143.59,143.34,143.42,13422.0,139.0863,139.1735,138.9312,139.0087,13422.0
2021-03-23 13:10:00,143.36,143.48,143.05,143.33,28323.0,138.9506,139.0669,138.6501,138.9215,28323.0
2021-03-23 13:15:00,143.32,143.57,143.01,143.45,34152.0,138.9118,139.1541,138.6113,139.0378,34152.0
2021-03-23 13:20:00,143.45,143.51,143.34,143.41,13473.0,139.0378,139.096,138.9312,138.999,13473.0
2021-03-23 13:25:00,143.45,143.48,143.26,143.32,14523.0,139.0378,139.0669,138.8537,138.9118,14523.0
2021-03-23 13:30:00,143.34,143.46,142.86,142.86,24674.0,138.9312,139.0475,138.466,138.466,24674.0
2021-03-23 13:35:00,142.84,142.98,142.5,142.55,29239.0,138.4466,138.5823,138.117,138.1655,29239.0
2021-03-23 13:40:00,142.53,142.56,142.33,142.35,20839.0,138.1461,138.1752,137.9523,137.9716,20839.0
2021-03-23 13:45:00,142.34,142.45,142.25,142.39,23736.0,137.962,138.0686,137.8747,138.0104,23736.0
2021-03-23 13:50:00,142.39,142.45,142.27,142.45,28667.0,138.0104,138.0686,137.8941,138.0686,28667.0
2021-03-23 13:55:00,142.47,142.59,142.35,142.47,33107.0,138.088,138.2043,137.9716,138.088,33107.0
2021-03-23 14:00:00,142.5,142.54,142.15,142.17,12698.0,138.117,138.1558,137.7778,137.7972,12698.0
2021-03-23 14:05:00,142.2,142.21,141.92,141.98,23277.0,137.8263,137.836,137.5549,137.613,23277.0
2021-03-23 14:10:00,141.97,142.57,141.95,142.24,16499.0,137.6033,138.1849,137.584,137.865,16499.0
2021-03-23 14:15:00,142.2,142.2,142.03,142.12,10232.0,137.8263,137.8263,137.6615,137.7487,10232.0
2021-03-23 14:20:00,142.12,142.3,142.09,142.15,11318.0,137.7487,137.9232,137.7196,137.7778,11318.0
2021-03-23 14:25:00,142.1,142.12,141.77,141.9,20206.0,137.7293,137.7487,137.4095,137.5355,20206.0
2021-03-23 14:30:00,141.87,142.08,141.58,142.02,37625.0,137.5064,137.71,137.2253,137.6518,37625.0
2021-03-23 14:35:00,142.04,142.05,141.66,141.69,18540.0,137.6712,137.6809,137.3029,137.3319,18540.0
2021-03-23 14:40:00,141.71,141.78,141.46,141.57,26926.0,137.3513,137.4192,137.109,137.2156,26926.0
2021-03-23 14:45:00,141.53,141.68,141.4,141.68,20935.0,137.1769,137.3223,137.0509,137.3223,20935.0
2021-03-23 14:50:00,141.66,141.68,141.42,141.51,28687.0,137.3029,137.3223,137.0703,137.1575,28687.0
2021-03-23 14:55:00,141.47,141.64,141.46,141.57,40668.0,137.1187,137.2835,137.109,137.2156,40668.0
2021-03-23 15:00:00,141.54,142.08,141.45,142.08,56327.0,137.1866,137.71,137.0993,137.71,56327.0
2021-03-23 15:05:00,142.1,142.54,142.06,142.49,38364.0,137.7293,138.1558,137.6906,138.1073,38364.0
2021-03-23 15:10:00,142.51,142.58,141.93,141.93,36330.0,138.1267,138.1946,137.5646,137.5646,36330.0
2021-03-23 15:15:00,141.95,142.11,141.61,142.05,33903.0,137.584,137.739,137.2544,137.6809,33903.0
2021-03-23 15:20:00,142.03,142.09,141.79,141.9,28689.0,137.6615,137.7196,137.4289,137.5355,28689.0
2021-03-23 15:25:00,141.87,142.21,141.74,142.02,28687.0,137.5064,137.836,137.3804,137.6518,28687.0
2021-03-23 15:30:00,141.99,142.03,141.62,141.75,40481.0,137.6227,137.6615,137.2641,137.3901,40481.0
2021-03-23 15:35:00,141.73,141.96,141.62,141.7,28008.0,137.3707,137.5936,137.2641,137.3416,28008.0
2021-03-23 15:40:00,141.7,142.08,141.67,141.87,34200.0,137.3416,137.71,137.3126,137.5064,34200.0
2021-03-23 15:45:00,141.92,142.34,141.85,142.14,36049.0,137.5549,137.962,137.487,137.7681,36049.0
2021-03-23 15:50:00,142.07,142.49,141.85,142.45,75527.0,137.7003,138.1073,137.487,138.0686,75527.0
2021-03-23 15:55:00,142.46,142.75,142.18,142.45,120841.0,138.0783,138.3593,137.8069,138.0686,120841.0
2021-03-24 09:30:00,143.8,144.93,143.54,144.19,67771.0,139.377,140.4723,139.125,139.7551,67771.0
2021-03-24 09:35:00,144.5,145.29,144.49,144.58,48214.0,140.0555,140.8212,140.0458,140.1331,48214.0
2021-03-24 09:40:00,144.63,144.93,144.32,144.93,17142.0,140.1815,140.4723,139.8811,140.4723,17142.0
2021-03-24 09:45:00,144.99,145.94,144.9,145.65,50025.0,140.5304,141.4512,140.4432,141.1701,50025.0
2021-03-24 09:50:00,145.64,145.7,144.36,144.59,39080.0,141.1605,141.2186,139.9198,140.1428,39080.0
2021-03-24 09:55:00,144.4,144.99,144.26,144.85,13800.0,139.9586,140.5304,139.8229,140.3948,13800.0
2021-03-24 10:00:00,144.86,145.73,144.85,145.14,22384.0,140.4044,141.2477,140.3948,140.6758,22384.0
2021-03-24 10:05:00,145.28,145.74,145.14,145.66,25532.0,140.8115,141.2574,140.6758,141.1798,25532.0
2021-03-24 10:10:00,145.71,146.4,145.66,146.21,40767.0,141.2283,141.8971,141.1798,141.7129,40767.0
2021-03-24 10:15:00,146.27,146.71,145.57,145.83,41799.0,141.7711,142.1975,141.0926,141.3446,41799.0
2021-03-24 10:20:00,145.83,146.11,145.56,145.6,16780.0,141.3446,141.616,141.0829,141.1217,16780.0
2021-03-24 10:25:00,145.69,146.25,145.6,146.25,17181.0,141.2089,141.7517,141.1217,141.7517,17181.0
2021-03-24 10:30:00,146.16,146.25,145.78,145.93,20362.0,141.6645,141.7517,141.2961,141.4415,20362.0
2021-03-24 10:35:00,146.03,146.51,146.03,146.33,18961.0,141.5385,142.0037,141.5385,141.8292,18961.0
2021-03-24 10:40:00,146.34,146.8,146.28,146.65,16030.0,141.8389,142.2848,141.7808,142.1394,16030.0
2021-03-24 10:45:00,146.57,147.29,146.56,147.17,25700.0,142.0619,142.7597,142.0522,142.6434,25700.0
2021-03-24 10:50:00,147.18,147.4,147.12,147.23,39958.0,142.6531,142.8663,142.5949,142.7016,39958.0
2021-03-24 10:55:00,147.24,147.47,147.15,147.24,33294.0,142.7112,142.9342,142.624,142.7112,33294.0
2021-03-24 11:00:00,147.28,147.38,146.8,146.94,16385.0,142.75,142.8469,142.2848,142.4205,16385.0
2021-03-24 11:05:00,146.98,147.29,146.73,147.12,16038.0,142.4592,142.7597,142.2169,142.5949,16038.0
2021-03-24 11:10:00,147.25,147.65,146.79,147.09,19295.0,142.7209,143.1086,142.2751,142.5659,19295.0
2021-03-24 11:15:00,147.12,147.35,146.34,146.38,13659.0,142.5949,142.8179,141.8389,141.8777,13659.0
2021-03-24 11:20:00,146.33,146.48,146.12,146.25,12285.0,141.8292,141.9746,141.6257,141.7517,12285.0
2021-03-24 11:25:00,146.35,146.54,146.2,146.5,11980.0,141.8486,142.0328,141.7032,141.994,11980.0
2021-03-24 11:30:00,146.45,146.62,146.29,146.41,12112.0,141.9455,142.1103,141.7905,141.9068,12112.0
2021-03-24 11:35:00,146.48,146.78,146.36,146.44,16847.0,141.9746,142.2654,141.8583,141.9358,16847.0
2021-03-24 11:40:00,146.37,146.58,146.22,146.46,8082.0,141.868,142.0715,141.7226,141.9552,8082.0
2021-03-24 11:45:00,146.41,146.51,146.02,146.17,38183.0,141.9068,142.0037,141.5288,141.6742,38183.0
2021-03-24 11:50:00,146.2,146.2,145.7,145.72,20103.0,141.7032,141.7032,141.2186,141.238,20103.0
2021-03-24 11:55:00,145.72,145.91,145.54,145.8,19594.0,141.238,141.4222,141.0635,141.3155,19594.0
2021-03-24 12:00:00,145.85,145.9,145.66,145.81,16236.0,141.364,141.4125,141.1798,141.3252,16236.0
2021-03-24 12:05:00,145.81,146.13,145.69,146.1,17690.0,141.3252,141.6354,141.2089,141.6063,17690.0
2021-03-24 12:10:00,146.16,146.57,146.16,146.29,9756.0,141.6645,142.0619,141.6645,141.7905,9756.0
2021-03-24 12:15:00,146.23,146.49,146.23,146.44,7444.0,141.7323,141.9843,141.7323,141.9358,7444.0
2021-03-24 12:20:00,146.52,146.82,146.5,146.79,8246.0,142.0134,142.3042,141.994,142.2751,8246.0
2021-03-24 12:25:00,146.88,147.13,146.68,147.13,8744.0,142.3623,142.6046,142.1685,142.6046,8744.0
2021-03-24 12:30:00,147.04,147.11,146.64,146.64,11853.0,142.5174,142.5852,142.1297,142.1297,11853.0
2021-03-24 12:35:00,146.72,146.87,146.53,146.81,10210.0,142.2072,142.3526,142.0231,142.2945,10210.0
2021-03-24 12:40:00,146.91,147.42,146.87,147.34,15335.0,142.3914,142.8857,142.3526,142.8082,15335.0
2021-03-24 12:45:00,147.38,147.43,146.41,146.52,15602.0,142.8469,142.8954,141.9068,142.0134,15602.0
2021-03-24 12:50:00,146.32,146.62,146.26,146.6,5154.0,141.8195,142.1103,141.7614,142.0909,5154.0
2021-03-24 12:55:00,146.57,146.9,146.37,146.82,6834.0,142.0619,142.3817,141.868,142.3042,6834.0
2021-03-24 13:00:00,146.87,146.88,146.36,146.44,9885.0,142.3526,142.3623,141.8583,141.9358,9885.0
2021-03-24 13:05:00,146.46,146.58,146.26,146.52,12626.0,141.9552,142.0715,141.7614,142.0134,12626.0
2021-03-24 13:10:00,146.49,146.49,145.91,145.99,26740.0,141.9843,141.9843,141.4222,141.4997,26740.0
2021-03-24 13:15:00,145.93,145.97,145.76,145.89,14268.0,141.4415,141.4803,141.2768,141.4028,14268.0
2021-03-24 13:20:00,145.91,146.11,145.86,145.99,13108.0,141.4222,141.616,141.3737,141.4997,13108.0
2021-03-24 13:25:00,146.06,146.27,145.89,146.13,8839.0,141.5675,141.7711,141.4028,141.6354,8839.0
2021-03-24 13:30:00,146.11,146.38,146.1,146.24,6718.0,141.616,141.8777,141.6063,141.742,6718.0
2021-03-24 13:35:00,146.21,146.62,146.21,146.62,6450.0,141.7129,142.1103,141.7129,142.1103,6450.0
2021-03-24 13:40:00,146.63,146.74,146.08,146.08,4182.0,142.12,142.2266,141.5869,141.5869,4182.0
2021-03-24 13:45:00,146.05,146.69,146.04,146.69,6075.0,141.5578,142.1782,141.5482,142.1782,6075.0
2021-03-24 13:50:00,146.71,146.82,146.53,146.6,5215.0,142.1975,142.3042,142.0231,142.0909,5215.0
2021-03-24 13:55:00,146.56,146.74,146.51,146.67,5483.0,142.0522,142.2266,142.0037,142.1588,5483.0
2021-03-24 14:00:00,146.63,146.66,146.32,146.58,7419.0,142.12,142.1491,141.8195,142.0715,7419.0
2021-03-24 14:05:00,146.63,146.67,146.35,146.53,5205.0,142.12,142.1588,141.8486,142.0231,5205.0
2021-03-24 14:10:00,146.48,146.56,145.41,145.44,14681.0,141.9746,142.0522,140.9375,140.9666,14681.0
2021-03-24 14:15:00,145.41,145.65,144.67,145.52,24182.0,140.9375,141.1701,140.2203,141.0441,24182.0
2021-03-24 14:20:00,145.42,145.71,145.09,145.12,10682.0,140.9472,141.2283,140.6274,140.6564,10682.0
2021-03-24 14:25:00,145.17,145.56,145.14,145.37,14775.0,140.7049,141.0829,140.6758,140.8988,14775.0
2021-03-24 14:30:00,145.36,145.36,145.04,145.16,15086.0,140.8891,140.8891,140.5789,140.6952,15086.0
2021-03-24 14:35:00,145.11,145.11,144.48,144.58,17919.0,140.6468,140.6468,140.0361,140.1331,17919.0
2021-03-24 14:40:00,144.63,144.67,143.9,143.93,24003.0,140.1815,140.2203,139.474,139.5031,24003.0
2021-03-24 14:45:00,143.91,145.13,143.82,145.13,22174.0,139.4837,140.6661,139.3964,140.6661,22174.0
2021-03-24 14:50:00,145.01,145.18,144.55,144.61,10062.0,140.5498,140.7146,140.104,140.1621,10062.0
2021-03-24 14:55:00,144.56,145.22,144.51,144.89,10050.0,140.1137,140.7534,140.0652,140.4335,10050.0
2021-03-24 15:00:00,144.9,145.07,144.76,144.97,10442.0,140.4432,140.608,140.3075,140.5111,10442.0
2021-03-24 15:05:00,145.06,145.36,144.95,145.12,13620.0,140.5983,140.8891,140.4917,140.6564,13620.0
2021-03-24 15:10:00,145.2,145.21,144.83,145.02,11064.0,140.734,140.7437,140.3754,140.5595,11064.0
2021-03-24 15:15:00,144.89,145.35,144.87,145.33,9178.0,140.4335,140.8794,140.4141,140.86,9178.0
2021-03-24 15:20:00,145.22,145.22,144.56,144.69,43073.0,140.7534,140.7534,140.1137,140.2397,43073.0
2021-03-24 15:25:00,144.65,144.67,144.36,144.36,15457.0,140.2009,140.2203,139.9198,139.9198,15457.0
2021-03-24 15:30:00,144.48,144.67,144.36,144.42,21412.0,140.0361,140.2203,139.9198,139.978,21412.0
2021-03-24 15:35:00,144.41,144.54,144.03,144.06,24837.0,139.9683,140.0943,139.6,139.6291,24837.0
2021-03-24 15:40:00,144.09,144.31,143.88,143.94,20669.0,139.6581,139.8714,139.4546,139.5127,20669.0
2021-03-24 15:45:00,143.99,144.41,143.99,144.19,24312.0,139.5612,139.9683,139.5612,139.7551,24312.0
2021-03-24 15:50:00,144.12,144.37,143.88,143.91,74037.0,139.6872,139.9295,139.4546,139.4837,74037.0
2021-03-24 15:55:00,143.82,143.98,143.19,143.21,185106.0,139.3964,139.5515,138.7858,138.8052,185106.0
2021-03-25 09:30:00,141.84,142.06,140.75,141.0,39699.0,137.4773,137.6906,136.4209,136.6632,39699.0
2021-03-25 09:35:00,140.76,141.7,140.51,140.64,23515.0,136.4306,137.3416,136.1882,136.3142,23515.0
2021-03-25 09:40:00,140.8,141.89,140.63,141.89,56878.0,136.4693,137.5258,136.3046,137.5258,56878.0
2021-03-25 09:45:00,141.89,142.09,141.73,141.82,31517.0,137.5258,137.7196,137.3707,137.4579,31517.0
2021-03-25 09:50:00,141.83,141.83,141.21,141.21,39671.0,137.4676,137.4676,136.8667,136.8667,39671.0
2021-03-25 09:55:00,141.33,141.48,140.79,141.04,51890.0,136.983,137.1284,136.4596,136.7019,51890.0
2021-03-25 10:00:00,140.87,142.03,140.83,142.02,26413.0,136.5372,137.6615,136.4984,137.6518,26413.0
2021-03-25 10:05:00,142.01,142.11,141.77,141.89,25152.0,137.6421,137.739,137.4095,137.5258,25152.0
2021-03-25 10:10:00,141.89,141.99,141.5,141.98,12004.0,137.5258,137.6227,137.1478,137.613,12004.0
2021-03-25 10:15:00,141.8,141.95,141.17,141.27,16117.0,137.4386,137.584,136.8279,136.9249,16117.0
2021-03-25 10:20:00,141.27,141.93,141.09,141.76,29149.0,136.9249,137.5646,136.7504,137.3998,29149.0
2021-03-25 10:25:00,141.78,142.09,141.59,141.7,12603.0,137.4192,137.7196,137.235,137.3416,12603.0
2021-03-25 10:30:00,141.76,142.05,141.62,141.75,6603.0,137.3998,137.6809,137.2641,137.3901,6603.0
2021-03-25 10:35:00,141.67,141.67,141.15,141.5,11374.0,137.3126,137.3126,136.8086,137.1478,11374.0
2021-03-25 10:40:00,141.43,141.55,141.05,141.15,7800.0,137.0799,137.1963,136.7116,136.8086,7800.0
2021-03-25 10:45:00,141.19,141.28,140.61,140.61,10393.0,136.8473,136.9346,136.2852,136.2852,10393.0
2021-03-25 10:50:00,140.61,140.61,139.41,139.46,48663.0,136.2852,136.2852,135.1221,135.1705,48663.0
2021-03-25 10:55:00,139.48,140.76,139.48,140.76,21528.0,135.1899,136.4306,135.1899,136.4306,21528.0
2021-03-25 11:00:00,140.84,140.86,140.15,140.37,11669.0,136.5081,136.5275,135.8393,136.0525,11669.0
2021-03-25 11:05:00,140.22,140.8,140.18,140.51,16132.0,135.9072,136.4693,135.8684,136.1882,16132.0
2021-03-25 11:10:00,140.53,141.03,140.25,140.97,15736.0,136.2076,136.6922,135.9362,136.6341,15736.0
2021-03-25 11:15:00,140.98,141.24,140.75,141.05,10472.0,136.6438,136.8958,136.4209,136.7116,10472.0
2021-03-25 11:20:00,141.09,141.22,141.02,141.14,3900.0,136.7504,136.8764,136.6826,136.7989,3900.0
2021-03-25 11:25:00,141.04,141.2,140.77,141.13,7032.0,136.7019,136.857,136.4402,136.7892,7032.0
2021-03-25 11:30:00,141.15,142.07,141.13,142.06,11640.0,136.8086,137.7003,136.7892,137.6906,11640.0
2021-03-25 11:35:00,142.05,142.27,141.75,142.11,16363.0,137.6809,137.8941,137.3901,137.739,16363.0
2021-03-25 11:40:00,142.06,142.24,141.86,141.9,16206.0,137.6906,137.865,137.4967,137.5355,16206.0
2021-03-25 11:45:00,141.86,142.24,141.82,142.14,5907.0,137.4967,137.865,137.4579,137.7681,5907.0
2021-03-25 11:50:00,142.1,142.5,141.93,142.5,7331.0,137.7293,138.117,137.5646,138.117,7331.0
2021-03-25 11:55:00,142.42,143.28,142.41,143.22,9980.0,138.0395,138.873,138.0298,138.8149,9980.0
2021-03-25 12:00:00,143.25,143.52,143.04,143.43,36465.0,138.844,139.1057,138.6404,139.0184,36465.0
2021-03-25 12:05:00,143.37,143.5,143.11,143.28,11377.0,138.9603,139.0863,138.7083,138.873,11377.0
2021-03-25 12:10:00,143.26,143.47,143.17,143.18,3057.0,138.8537,139.0572,138.7664,138.7761,3057.0
2021-03-25 12:15:00,143.26,144.07,143.26,144.05,15437.0,138.8537,139.6387,138.8537,139.6194,15437.0
2021-03-25 12:20:00,144.0,144.21,143.83,144.21,11631.0,139.5709,139.7744,139.4061,139.7744,11631.0
2021-03-25 12:25:00,144.29,144.76,144.26,144.55,32804.0,139.852,140.3075,139.8229,140.104,32804.0
2021-03-25 12:30:00,144.5,144.87,144.39,144.77,27719.0,140.0555,140.4141,139.9489,140.3172,27719.0
2021-03-25 12:35:00,144.77,144.89,144.53,144.67,34174.0,140.3172,140.4335,140.0846,140.2203,34174.0
2021-03-25 12:40:00,144.72,145.41,144.62,145.29,20317.0,140.2688,140.9375,140.1718,140.8212,20317.0
2021-03-25 12:45:00,145.32,145.82,145.26,145.61,10827.0,140.8503,141.3349,140.7921,141.1314,10827.0
2021-03-25 12:50:00,145.54,145.9,145.45,145.56,19595.0,141.0635,141.4125,140.9763,141.0829,19595.0
2021-03-25 12:55:00,145.42,145.43,144.82,144.86,10208.0,140.9472,140.9569,140.3657,140.4044,10208.0
2021-03-25 13:00:00,144.83,144.84,144.2,144.39,12897.0,140.3754,140.3851,139.7647,139.9489,12897.0
2021-03-25 13:05:00,144.41,144.9,144.36,144.61,5695.0,139.9683,140.4432,139.9198,140.1621,5695.0
2021-03-25 13:10:00,144.64,144.99,144.48,144.94,5371.0,140.1912,140.5304,140.0361,140.482,5371.0
2021-03-25 13:15:00,144.94,145.1,144.61,144.68,16834.0,140.482,140.6371,140.1621,140.23,16834.0
2021-03-25 13:20:00,144.75,144.75,144.2,144.5,23512.0,140.2978,140.2978,139.7647,140.0555,23512.0
2021-03-25 13:25:00,144.43,144.63,144.21,144.31,7622.0,139.9877,140.1815,139.7744,139.8714,7622.0
2021-03-25 13:30:00,144.31,144.33,143.9,144.0,6400.0,139.8714,139.8907,139.474,139.5709,6400.0
2021-03-25 13:35:00,144.04,144.14,143.73,144.14,4589.0,139.6097,139.7066,139.3092,139.7066,4589.0
2021-03-25 13:40:00,144.12,144.65,144.12,144.61,5565.0,139.6872,140.2009,139.6872,140.1621,5565.0
2021-03-25 13:45:00,144.65,144.7,144.02,144.13,7114.0,140.2009,140.2494,139.5903,139.6969,7114.0
2021-03-25 13:50:00,144.27,144.29,143.94,144.06,7503.0,139.8326,139.852,139.5127,139.6291,7503.0
2021-03-25 13:55:00,144.19,144.23,143.77,143.89,5657.0,139.7551,139.7938,139.348,139.4643,5657.0
2021-03-25 14:00:00,143.8,143.95,143.67,143.75,3022.0,139.377,139.5224,139.251,139.3286,3022.0
2021-03-25 14:05:00,143.7,144.09,143.68,143.87,4322.0,139.2801,139.6581,139.2607,139.4449,4322.0
2021-03-25 14:10:00,143.85,144.04,143.71,143.91,5684.0,139.4255,139.6097,139.2898,139.4837,5684.0
2021-03-25 14:15:00,143.94,144.39,143.93,144.3,13836.0,139.5127,139.9489,139.5031,139.8617,13836.0
2021-03-25 14:20:00,144.34,144.34,143.96,144.03,6788.0,139.9004,139.9004,139.5321,139.6,6788.0
2021-03-25 14:25:00,144.08,144.18,143.37,143.37,4388.0,139.6484,139.7454,138.9603,138.9603,4388.0
2021-03-25 14:30:00,143.41,143.56,143.37,143.54,2368.0,138.999,139.1444,138.9603,139.125,2368.0
2021-03-25 14:35:00,143.52,144.45,143.5,144.31,4450.0,139.1057,140.0071,139.0863,139.8714,4450.0
2021-03-25 14:40:00,144.38,144.59,144.35,144.59,3198.0,139.9392,140.1428,139.9101,140.1428,3198.0
2021-03-25 14:45:00,144.6,144.69,144.26,144.3,6298.0,140.1524,140.2397,139.8229,139.8617,6298.0
2021-03-25 14:50:00,144.34,144.89,144.18,144.81,9884.0,139.9004,140.4335,139.7454,140.356,9884.0
2021-03-25 14:55:00,144.81,145.07,144.48,145.05,9607.0,140.356,140.608,140.0361,140.5886,9607.0
2021-03-25 15:00:00,145.0,145.14,144.83,145.11,8934.0,140.5401,140.6758,140.3754,140.6468,8934.0
2021-03-25 15:05:00,145.15,145.27,144.92,144.94,11097.0,140.6855,140.8018,140.4626,140.482,11097.0
2021-03-25 15:10:00,144.95,145.45,144.95,145.26,10171.0,140.4917,140.9763,140.4917,140.7921,10171.0
2021-03-25 15:15:00,145.34,145.41,145.15,145.31,15677.0,140.8697,140.9375,140.6855,140.8406,15677.0
2021-03-25 15:20:00,145.39,145.51,145.18,145.34,8318.0,140.9181,141.0345,140.7146,140.8697,8318.0
2021-03-25 15:25:00,145.33,145.49,145.19,145.4,11937.0,140.86,141.0151,140.7243,140.9278,11937.0
2021-03-25 15:30:00,145.41,146.01,145.41,145.98,15370.0,140.9375,141.5191,140.9375,141.49,15370.0
2021-03-25 15:35:00,145.94,146.31,145.9,146.2,18268.0,141.4512,141.8098,141.4125,141.7032,18268.0
2021-03-25 15:40:00,146.22,146.5,146.18,146.36,24059.0,141.7226,141.994,141.6838,141.8583,24059.0
2021-03-25 15:45:00,146.41,146.49,146.26,146.46,27811.0,141.9068,141.9843,141.7614,141.9552,27811.0
2021-03-25 15:50:00,146.5,146.96,146.47,146.63,79750.0,141.994,142.4399,141.9649,142.12,79750.0
2021-03-25 15:55:00,146.62,146.73,146.34,146.52,102878.0,142.1103,142.2169,141.8389,142.0134,102878.0
2021-03-26 09:30:00,147.35,147.54,146.75,147.0,39627.0,142.8179,143.002,142.2363,142.4786,39627.0
2021-03-26 09:35:00,147.11,147.18,146.01,146.07,26624.0,142.5852,142.6531,141.5191,141.5772,26624.0
2021-03-26 09:40:00,146.02,146.06,145.04,146.06,23709.0,141.5288,141.5675,140.5789,141.5675,23709.0
2021-03-26 09:45:00,146.26,146.69,146.08,146.66,15166.0,141.7614,142.1782,141.5869,142.1491,15166.0
2021-03-26 09:50:00,146.59,146.66,145.45,145.77,16944.0,142.0812,142.1491,140.9763,141.2865,16944.0
2021-03-26 09:55:00,145.8,146.32,145.56,145.82,12474.0,141.3155,141.8195,141.0829,141.3349,12474.0
2021-03-26 10:00:00,145.86,146.41,145.86,146.28,21814.0,141.3737,141.9068,141.3737,141.7808,21814.0
2021-03-26 10:05:00,146.24,146.48,146.24,146.34,43203.0,141.742,141.9746,141.742,141.8389,43203.0
2021-03-26 10:10:00,146.29,146.61,145.87,146.24,27499.0,141.7905,142.1006,141.3834,141.742,27499.0
2021-03-26 10:15:00,146.35,146.43,145.63,145.84,30106.0,141.8486,141.9262,141.1508,141.3543,30106.0
2021-03-26 10:20:00,145.77,146.43,145.76,146.3,9772.0,141.2865,141.9262,141.2768,141.8002,9772.0
2021-03-26 10:25:00,146.26,146.48,146.13,146.39,7289.0,141.7614,141.9746,141.6354,141.8874,7289.0
2021-03-26 10:30:00,146.41,146.64,146.11,146.31,10844.0,141.9068,142.1297,141.616,141.8098,10844.0
2021-03-26 10:35:00,146.31,146.49,145.81,145.81,7450.0,141.8098,141.9843,141.3252,141.3252,7450.0
2021-03-26 10:40:00,145.92,145.98,145.71,145.81,6689.0,141.4318,141.49,141.2283,141.3252,6689.0
2021-03-26 10:45:00,145.89,145.96,145.53,145.61,9019.0,141.4028,141.4706,141.0538,141.1314,9019.0
2021-03-26 10:50:00,145.47,145.84,145.33,145.44,10291.0,140.9957,141.3543,140.86,140.9666,10291.0
2021-03-26 10:55:00,145.33,145.44,145.24,145.31,5054.0,140.86,140.9666,140.7728,140.8406,5054.0
2021-03-26 11:00:00,145.42,145.55,144.79,145.4,32388.0,140.9472,141.0732,140.3366,140.9278,32388.0
2021-03-26 11:05:00,145.41,145.41,145.11,145.28,12941.0,140.9375,140.9375,140.6468,140.8115,12941.0
2021-03-26 11:10:00,145.27,145.3,145.08,145.16,8799.0,140.8018,140.8309,140.6177,140.6952,8799.0
2021-03-26 11:15:00,145.12,145.12,144.81,144.94,20521.0,140.6564,140.6564,140.356,140.482,20521.0
2021-03-26 11:20:00,144.91,145.14,144.56,144.56,10742.0,140.4529,140.6758,140.1137,140.1137,10742.0
2021-03-26 11:25:00,144.65,144.86,144.56,144.78,13146.0,140.2009,140.4044,140.1137,140.3269,13146.0
2021-03-26 11:30:00,144.81,145.1,144.68,145.09,10321.0,140.356,140.6371,140.23,140.6274,10321.0
2021-03-26 11:35:00,145.09,145.33,145.01,145.19,24865.0,140.6274,140.86,140.5498,140.7243,24865.0
2021-03-26 11:40:00,145.25,145.36,144.96,145.31,18986.0,140.7825,140.8891,140.5014,140.8406,18986.0
2021-03-26 11:45:00,145.3,145.42,145.04,145.06,17512.0,140.8309,140.9472,140.5789,140.5983,17512.0
2021-03-26 11:50:00,144.95,145.06,144.69,144.78,12521.0,140.4917,140.5983,140.2397,140.3269,12521.0
2021-03-26 11:55:00,144.77,144.95,144.56,144.78,18405.0,140.3172,140.4917,140.1137,140.3269,18405.0
2021-03-26 12:00:00,144.82,145.13,144.6,144.66,16389.0,140.3657,140.6661,140.1524,140.2106,16389.0
2021-03-26 12:05:00,144.67,144.97,144.66,144.88,6906.0,140.2203,140.5111,140.2106,140.4238,6906.0
2021-03-26 12:10:00,144.88,144.88,144.73,144.74,23273.0,140.4238,140.4238,140.2784,140.2881,23273.0
2021-03-26 12:15:00,144.8,145.18,144.79,145.1,24928.0,140.3463,140.7146,140.3366,140.6371,24928.0
2021-03-26 12:20:00,145.1,145.18,144.76,145.04,28897.0,140.6371,140.7146,140.3075,140.5789,28897.0
2021-03-26 12:25:00,145.04,145.14,144.95,145.0,10408.0,140.5789,140.6758,140.4917,140.5401,10408.0
2021-03-26 12:30:00,145.0,145.1,144.8,144.95,13722.0,140.5401,140.6371,140.3463,140.4917,13722.0
2021-03-26 12:35:00,144.98,145.17,144.92,145.0,7748.0,140.5208,140.7049,140.4626,140.5401,7748.0
2021-03-26 12:40:00,145.0,145.11,144.92,144.97,13913.0,140.5401,140.6468,140.4626,140.5111,13913.0
2021-03-26 12:45:00,144.97,144.98,144.7,144.9,8292.0,140.5111,140.5208,140.2494,140.4432,8292.0
2021-03-26 12:50:00,144.9,144.94,144.82,144.84,13483.0,140.4432,140.482,140.3657,140.3851,13483.0
2021-03-26 12:55:00,144.83,144.9,144.37,144.43,20217.0,140.3754,140.4432,139.9295,139.9877,20217.0
2021-03-26 13:00:00,144.47,145.13,144.3,145.13,6142.0,140.0264,140.6661,139.8617,140.6661,6142.0
2021-03-26 13:05:00,145.17,145.37,144.84,144.96,16826.0,140.7049,140.8988,140.3851,140.5014,16826.0
2021-03-26 13:10:00,145.0,145.05,144.56,144.77,8852.0,140.5401,140.5886,140.1137,140.3172,8852.0
2021-03-26 13:15:00,144.86,144.91,144.69,144.85,18946.0,140.4044,140.4529,140.2397,140.3948,18946.0
2021-03-26 13:20:00,144.83,144.87,144.72,144.74,7981.0,140.3754,140.4141,140.2688,140.2881,7981.0
2021-03-26 13:25:00,144.8,144.86,144.76,144.8,11272.0,140.3463,140.4044,140.3075,140.3463,11272.0
2021-03-26 13:30:00,144.81,144.9,144.68,144.75,5106.0,140.356,140.4432,140.23,140.2978,5106.0
2021-03-26 13:35:00,144.65,144.65,144.31,144.34,5269.0,140.2009,140.2009,139.8714,139.9004,5269.0
2021-03-26 13:40:00,144.36,144.41,144.22,144.3,8870.0,139.9198,139.9683,139.7841,139.8617,8870.0
2021-03-26 13:45:00,144.34,144.38,143.91,143.94,9970.0,139.9004,139.9392,139.4837,139.5127,9970.0
2021-03-26 13:50:00,143.88,144.15,143.74,143.98,38396.0,139.4546,139.7163,139.3189,139.5515,38396.0
2021-03-26 13:55:00,144.01,144.57,144.01,144.38,15213.0,139.5806,140.1234,139.5806,139.9392,15213.0
2021-03-26 14:00:00,144.34,144.45,143.92,143.92,20386.0,139.9004,140.0071,139.4934,139.4934,20386.0
2021-03-26 14:05:00,143.96,144.2,143.2,143.25,31595.0,139.5321,139.7647,138.7955,138.844,31595.0
2021-03-26 14:10:00,143.25,143.35,143.07,143.13,21203.0,138.844,138.9409,138.6695,138.7277,21203.0
2021-03-26 14:15:00,143.09,143.17,142.81,143.0,20596.0,138.6889,138.7664,138.4175,138.6017,20596.0
2021-03-26 14:20:00,142.98,143.79,142.84,143.5,35651.0,138.5823,139.3674,138.4466,139.0863,35651.0
2021-03-26 14:25:00,143.45,143.72,143.29,143.72,48108.0,139.0378,139.2995,138.8827,139.2995,48108.0
2021-03-26 14:30:00,143.74,144.05,143.52,143.92,28241.0,139.3189,139.6194,139.1057,139.4934,28241.0
2021-03-26 14:35:00,143.95,144.06,143.69,143.7,21832.0,139.5224,139.6291,139.2704,139.2801,21832.0
2021-03-26 14:40:00,143.76,143.95,143.42,143.48,16504.0,139.3383,139.5224,139.0087,139.0669,16504.0
2021-03-26 14:45:00,143.44,143.5,142.93,143.04,13796.0,139.0281,139.0863,138.5338,138.6404,13796.0
2021-03-26 14:50:00,142.92,144.37,142.92,144.14,30426.0,138.5241,139.9295,138.5241,139.7066,30426.0
2021-03-26 14:55:00,144.1,144.33,143.85,144.14,42905.0,139.6678,139.8907,139.4255,139.7066,42905.0
2021-03-26 15:00:00,144.12,144.54,144.05,144.46,15809.0,139.6872,140.0943,139.6194,140.0167,15809.0
2021-03-26 15:05:00,144.55,144.68,144.28,144.31,13988.0,140.104,140.23,139.8423,139.8714,13988.0
2021-03-26 15:10:00,144.28,144.95,144.17,144.72,24524.0,139.8423,140.4917,139.7357,140.2688,24524.0
2021-03-26 15:15:00,144.65,145.27,144.63,145.26,19246.0,140.2009,140.8018,140.1815,140.7921,19246.0
2021-03-26 15:20:00,145.24,145.35,145.05,145.18,15939.0,140.7728,140.8794,140.5886,140.7146,15939.0
2021-03-26 15:25:00,145.2,145.58,145.16,145.58,26842.0,140.734,141.1023,140.6952,141.1023,26842.0
2021-03-26 15:30:00,145.51,145.67,145.25,145.39,33491.0,141.0345,141.1895,140.7825,140.9181,33491.0
2021-03-26 15:35:00,145.39,145.68,145.33,145.47,32151.0,140.9181,141.1992,140.86,140.9957,32151.0
2021-03-26 15:40:00,145.5,145.59,145.23,145.45,24777.0,141.0248,141.112,140.7631,140.9763,24777.0
2021-03-26 15:45:00,145.48,145.73,145.34,145.72,51153.0,141.0054,141.2477,140.8697,141.238,51153.0
2021-03-26 15:50:00,145.88,146.13,145.7,146.13,84720.0,141.3931,141.6354,141.2186,141.6354,84720.0
2021-03-26 15:55:00,146.14,146.99,146.14,146.75,214705.0,141.6451,142.4689,141.6451,142.2363,214705.0
2021-03-29 09:30:00,146.0,146.77,145.56,146.54,44217.0,141.5094,142.2557,141.0829,142.0328,44217.0
2021-03-29 09:35:00,146.66,146.8,146.07,146.35,21303.0,142.1491,142.2848,141.5772,141.8486,21303.0
2021-03-29 09:40:00,146.4,146.4,145.39,145.63,21012.0,141.8971,141.8971,140.9181,141.1508,21012.0
2021-03-29 09:45:00,145.59,146.15,145.41,145.64,43371.0,141.112,141.6548,140.9375,141.1605,43371.0
2021-03-29 09:50:00,145.64,146.22,145.61,145.96,34796.0,141.1605,141.7226,141.1314,141.4706,34796.0
2021-03-29 09:55:00,145.91,146.41,145.61,145.89,18548.0,141.4222,141.9068,141.1314,141.4028,18548.0
2021-03-29 10:00:00,145.81,146.07,145.51,146.07,24114.0,141.3252,141.5772,141.0345,141.5772,24114.0
2021-03-29 10:05:00,145.94,146.0,145.18,145.23,13906.0,141.4512,141.5094,140.7146,140.7631,13906.0
2021-03-29 10:10:00,145.27,145.57,145.19,145.5,25075.0,140.8018,141.0926,140.7243,141.0248,25075.0
2021-03-29 10:15:00,145.44,145.83,145.18,145.83,34637.0,140.9666,141.3446,140.7146,141.3446,34637.0
2021-03-29 10:20:00,145.77,145.88,145.3,145.7,36617.0,141.2865,141.3931,140.8309,141.2186,36617.0
2021-03-29 10:25:00,145.67,145.89,145.6,145.61,9856.0,141.1895,141.4028,141.1217,141.1314,9856.0
2021-03-29 10:30:00,145.64,145.81,145.35,145.43,18566.0,141.1605,141.3252,140.8794,140.9569,18566.0
2021-03-29 10:35:00,145.5,146.06,145.49,145.58,13827.0,141.0248,141.5675,141.0151,141.1023,13827.0
2021-03-29 10:40:00,145.48,146.0,145.44,146.0,19368.0,141.0054,141.5094,140.9666,141.5094,19368.0
2021-03-29 10:45:00,145.97,146.06,145.55,145.75,11562.0,141.4803,141.5675,141.0732,141.2671,11562.0
2021-03-29 10:50:00,145.79,145.83,145.19,145.2,22518.0,141.3058,141.3446,140.7243,140.734,22518.0
2021-03-29 10:55:00,145.22,145.41,145.05,145.05,11733.0,140.7534,140.9375,140.5886,140.5886,11733.0
2021-03-29 11:00:00,145.07,145.1,144.69,144.94,19792.0,140.608,140.6371,140.2397,140.482,19792.0
2021-03-29 11:05:00,144.94,144.99,144.49,144.56,27697.0,140.482,140.5304,140.0458,140.1137,27697.0
2021-03-29 11:10:00,144.67,144.74,143.68,143.88,17704.0,140.2203,140.2881,139.2607,139.4546,17704.0
2021-03-29 11:15:00,143.88,143.96,143.15,143.38,33618.0,139.4546,139.5321,138.747,138.97,33618.0
2021-03-29 11:20:00,143.39,143.95,143.25,143.87,13416.0,138.9797,139.5224,138.844,139.4449,13416.0
2021-03-29 11:25:00,143.86,144.07,143.78,143.99,11714.0,139.4352,139.6387,139.3577,139.5612,11714.0
2021-03-29 11:30:00,143.97,144.57,143.86,144.47,11412.0,139.5418,140.1234,139.4352,140.0264,11412.0
2021-03-29 11:35:00,144.47,144.49,144.03,144.18,13557.0,140.0264,140.0458,139.6,139.7454,13557.0
2021-03-29 11:40:00,144.23,144.49,144.08,144.44,18783.0,139.7938,140.0458,139.6484,139.9974,18783.0
2021-03-29 11:45:00,144.44,144.75,144.37,144.63,21960.0,139.9974,140.2978,139.9295,140.1815,21960.0
2021-03-29 11:50:00,144.6,144.71,144.41,144.65,12310.0,140.1524,140.2591,139.9683,140.2009,12310.0
2021-03-29 11:55:00,144.69,144.72,144.17,144.22,9142.0,140.2397,140.2688,139.7357,139.7841,9142.0
2021-03-29 12:00:00,144.22,144.46,144.22,144.38,8568.0,139.7841,140.0167,139.7841,139.9392,8568.0
2021-03-29 12:05:00,144.32,144.32,143.84,143.9,13958.0,139.8811,139.8811,139.4158,139.474,13958.0
2021-03-29 12:10:00,143.89,143.98,143.69,143.82,18422.0,139.4643,139.5515,139.2704,139.3964,18422.0
2021-03-29 12:15:00,143.78,143.92,143.72,143.85,8335.0,139.3577,139.4934,139.2995,139.4255,8335.0
2021-03-29 12:20:00,143.89,144.01,143.79,143.9,7722.0,139.4643,139.5806,139.3674,139.474,7722.0
2021-03-29 12:25:00,143.9,144.09,143.7,144.08,17479.0,139.474,139.6581,139.2801,139.6484,17479.0
2021-03-29 12:30:00,144.06,144.18,143.91,144.02,20215.0,139.6291,139.7454,139.4837,139.5903,20215.0
2021-03-29 12:35:00,144.08,144.38,144.01,144.11,23606.0,139.6484,139.9392,139.5806,139.6775,23606.0
2021-03-29 12:40:00,144.11,144.42,143.95,144.38,20236.0,139.6775,139.978,139.5224,139.9392,20236.0
2021-03-29 12:45:00,144.42,144.44,144.11,144.23,24629.0,139.978,139.9974,139.6775,139.7938,24629.0
2021-03-29 12:50:00,144.22,144.62,144.12,144.5,47311.0,139.7841,140.1718,139.6872,140.0555,47311.0
2021-03-29 12:55:00,144.52,144.61,144.28,144.59,24644.0,140.0749,140.1621,139.8423,140.1428,24644.0
2021-03-29 13:00:00,144.59,144.72,144.43,144.56,49635.0,140.1428,140.2688,139.9877,140.1137,49635.0
2021-03-29 13:05:00,144.56,144.78,144.47,144.54,78314.0,140.1137,140.3269,140.0264,140.0943,78314.0
2021-03-29 13:10:00,144.56,144.95,144.25,144.75,65519.0,140.1137,140.4917,139.8132,140.2978,65519.0
2021-03-29 13:15:00,144.69,144.77,144.5,144.62,7418.0,140.2397,140.3172,140.0555,140.1718,7418.0
2021-03-29 13:20:00,144.62,144.67,144.49,144.6,10566.0,140.1718,140.2203,140.0458,140.1524,10566.0
2021-03-29 13:25:00,144.6,144.63,144.16,144.19,10988.0,140.1524,140.1815,139.726,139.7551,10988.0
2021-03-29 13:30:00,144.19,144.75,144.11,144.67,34929.0,139.7551,140.2978,139.6775,140.2203,34929.0
2021-03-29 13:35:00,144.67,144.71,144.36,144.44,32953.0,140.2203,140.2591,139.9198,139.9974,32953.0
2021-03-29 13:40:00,144.43,144.59,143.94,143.94,11616.0,139.9877,140.1428,139.5127,139.5127,11616.0
2021-03-29 13:45:00,143.91,144.08,143.58,143.6,12183.0,139.4837,139.6484,139.1638,139.1832,12183.0
2021-03-29 13:50:00,143.63,144.04,143.56,143.74,8223.0,139.2123,139.6097,139.1444,139.3189,8223.0
2021-03-29 13:55:00,143.7,143.81,143.47,143.47,12898.0,139.2801,139.3867,139.0572,139.0572,12898.0
2021-03-29 14:00:00,143.47,143.72,143.38,143.65,20787.0,139.0572,139.2995,138.97,139.2317,20787.0
2021-03-29 14:05:00,143.67,143.97,143.67,143.97,7626.0,139.251,139.5418,139.251,139.5418,7626.0
2021-03-29 14:10:00,143.95,144.26,143.76,144.22,4946.0,139.5224,139.8229,139.3383,139.7841,4946.0
2021-03-29 14:15:00,144.27,144.27,143.74,143.74,7764.0,139.8326,139.8326,139.3189,139.3189,7764.0
2021-03-29 14:20:00,143.8,144.21,143.8,144.21,7981.0,139.377,139.7744,139.377,139.7744,7981.0
2021-03-29 14:25:00,144.21,144.39,143.99,144.25,7492.0,139.7744,139.9489,139.5612,139.8132,7492.0
2021-03-29 14:30:00,144.21,144.33,143.71,143.83,9476.0,139.7744,139.8907,139.2898,139.4061,9476.0
2021-03-29 14:35:00,143.83,144.04,143.65,143.81,19784.0,139.4061,139.6097,139.2317,139.3867,19784.0
2021-03-29 14:40:00,143.82,144.19,143.78,144.12,6933.0,139.3964,139.7551,139.3577,139.6872,6933.0
2021-03-29 14:45:00,144.06,144.6,144.06,144.48,5824.0,139.6291,140.1524,139.6291,140.0361,5824.0
2021-03-29 14:50:00,144.38,144.51,144.25,144.38,6783.0,139.9392,140.0652,139.8132,139.9392,6783.0
2021-03-29 14:55:00,144.4,144.4,143.87,144.24,21852.0,139.9586,139.9586,139.4449,139.8035,21852.0
2021-03-29 15:00:00,144.33,144.78,144.32,144.78,7106.0,139.8907,140.3269,139.8811,140.3269,7106.0
2021-03-29 15:05:00,144.76,144.94,144.67,144.92,6495.0,140.3075,140.482,140.2203,140.4626,6495.0
2021-03-29 15:10:00,144.9,145.11,144.85,145.0,18838.0,140.4432,140.6468,140.3948,140.5401,18838.0
2021-03-29 15:15:00,145.06,145.39,145.06,145.25,11035.0,140.5983,140.9181,140.5983,140.7825,11035.0
2021-03-29 15:20:00,145.27,145.47,145.18,145.47,8573.0,140.8018,140.9957,140.7146,140.9957,8573.0
2021-03-29 15:25:00,145.47,145.63,145.33,145.45,8689.0,140.9957,141.1508,140.86,140.9763,8689.0
2021-03-29 15:30:00,145.47,145.47,144.99,145.04,11804.0,140.9957,140.9957,140.5304,140.5789,11804.0
2021-03-29 15:35:00,145.02,145.35,145.02,145.29,13067.0,140.5595,140.8794,140.5595,140.8212,13067.0
2021-03-29 15:40:00,145.25,145.27,144.75,144.75,15878.0,140.7825,140.8018,140.2978,140.2978,15878.0
2021-03-29 15:45:00,144.77,145.13,144.68,144.74,18947.0,140.3172,140.6661,140.23,140.2881,18947.0
2021-03-29 15:50:00,144.72,144.89,144.45,144.54,54171.0,140.2688,140.4335,140.0071,140.0943,54171.0
2021-03-29 15:55:00,144.53,144.78,144.48,144.59,130311.0,140.0846,140.3269,140.0361,140.1428,130311.0
2021-03-30 09:30:00,144.79,146.29,144.53,145.81,44404.0,140.3366,141.7905,140.0846,141.3252,44404.0
2021-03-30 09:35:00,145.85,146.47,145.77,145.92,27891.0,141.364,141.9649,141.2865,141.4318,27891.0
2021-03-30 09:40:00,145.93,146.57,145.28,146.28,35884.0,141.4415,142.0619,140.8115,141.7808,35884.0
2021-03-30 09:45:00,146.27,146.5,145.87,145.92,11197.0,141.7711,141.994,141.3834,141.4318,11197.0
2021-03-30 09:50:00,145.8,146.32,145.54,146.14,16005.0,141.3155,141.8195,141.0635,141.6451,16005.0
2021-03-30 09:55:00,146.1,147.09,146.09,147.02,32914.0,141.6063,142.5659,141.5966,142.498,32914.0
2021-03-30 10:00:00,147.08,147.19,146.3,146.44,36646.0,142.5562,142.6628,141.8002,141.9358,36646.0
2021-03-30 10:05:00,146.45,146.65,146.1,146.39,46792.0,141.9455,142.1394,141.6063,141.8874,46792.0
2021-03-30 10:10:00,146.4,147.4,146.34,147.33,20333.0,141.8971,142.8663,141.8389,142.7985,20333.0
2021-03-30 10:15:00,147.37,147.93,147.25,147.4,55493.0,142.8372,143.38,142.7209,142.8663,55493.0
2021-03-30 10:20:00,147.36,147.36,146.65,147.0,20971.0,142.8276,142.8276,142.1394,142.4786,20971.0
2021-03-30 10:25:00,147.02,147.58,146.88,147.58,25215.0,142.498,143.0408,142.3623,143.0408,25215.0
2021-03-30 10:30:00,147.61,148.14,147.56,148.14,32441.0,143.0699,143.5836,143.0214,143.5836,32441.0
2021-03-30 10:35:00,148.07,148.37,148.02,148.3,43074.0,143.5157,143.8065,143.4673,143.7386,43074.0
2021-03-30 10:40:00,148.39,148.86,148.24,148.69,25119.0,143.8259,144.2814,143.6805,144.1166,25119.0
2021-03-30 10:45:00,148.7,148.76,148.32,148.45,21753.0,144.1263,144.1845,143.758,143.884,21753.0
2021-03-30 10:50:00,148.51,148.56,147.88,148.02,28003.0,143.9422,143.9906,143.3316,143.4673,28003.0
2021-03-30 10:55:00,148.01,148.51,147.95,148.51,17009.0,143.4576,143.9422,143.3994,143.9422,17009.0
2021-03-30 11:00:00,148.53,148.95,148.42,148.77,16941.0,143.9616,144.3686,143.8549,144.1942,16941.0
2021-03-30 11:05:00,148.71,148.86,148.55,148.81,19831.0,144.136,144.2814,143.981,144.233,19831.0
2021-03-30 11:10:00,148.82,149.53,148.78,149.36,41760.0,144.2426,144.9308,144.2039,144.766,41760.0
2021-03-30 11:15:00,149.45,149.67,149.29,149.63,24626.0,144.8533,145.0665,144.6982,145.0277,24626.0
2021-03-30 11:20:00,149.61,149.68,148.9,148.97,27837.0,145.0083,145.0762,144.3202,144.388,27837.0
2021-03-30 11:25:00,148.95,149.05,148.47,148.58,30814.0,144.3686,144.4656,143.9034,144.01,30814.0
2021-03-30 11:30:00,148.55,148.94,148.4,148.59,10574.0,143.981,144.359,143.8356,144.0197,10574.0
2021-03-30 11:35:00,148.64,148.97,148.62,148.84,11574.0,144.0682,144.388,144.0488,144.262,11574.0
2021-03-30 11:40:00,148.87,149.01,148.7,148.93,60952.0,144.2911,144.4268,144.1263,144.3493,60952.0
2021-03-30 11:45:00,148.88,149.03,148.51,148.6,10886.0,144.3008,144.4462,143.9422,144.0294,10886.0
2021-03-30 11:50:00,148.57,148.59,148.19,148.21,6160.0,144.0003,144.0197,143.632,143.6514,6160.0
2021-03-30 11:55:00,148.2,148.44,148.15,148.25,7748.0,143.6417,143.8743,143.5933,143.6902,7748.0
2021-03-30 12:00:00,148.23,148.35,147.95,148.13,13985.0,143.6708,143.7871,143.3994,143.5739,13985.0
2021-03-30 12:05:00,148.2,148.28,148.1,148.23,9143.0,143.6417,143.7193,143.5448,143.6708,9143.0
2021-03-30 12:10:00,148.26,148.27,147.95,147.96,10150.0,143.6999,143.7096,143.3994,143.4091,10150.0
2021-03-30 12:15:00,147.95,148.15,147.83,147.91,18457.0,143.3994,143.5933,143.2831,143.3606,18457.0
2021-03-30 12:20:00,147.85,147.98,147.81,147.98,15912.0,143.3025,143.4285,143.2637,143.4285,15912.0
2021-03-30 12:25:00,147.99,148.37,147.94,148.23,108398.0,143.4382,143.8065,143.3897,143.6708,108398.0
2021-03-30 12:30:00,148.21,148.27,147.91,147.94,19706.0,143.6514,143.7096,143.3606,143.3897,19706.0
2021-03-30 12:35:00,147.96,148.22,147.94,148.16,4804.0,143.4091,143.6611,143.3897,143.6029,4804.0
2021-03-30 12:40:00,148.14,148.22,147.85,147.86,13922.0,143.5836,143.6611,143.3025,143.3122,13922.0
2021-03-30 12:45:00,147.92,148.15,147.77,148.14,11981.0,143.3703,143.5933,143.2249,143.5836,11981.0
2021-03-30 12:50:00,148.13,148.21,147.86,148.02,7735.0,143.5739,143.6514,143.3122,143.4673,7735.0
2021-03-30 12:55:00,148.06,148.17,148.05,148.12,4597.0,143.506,143.6126,143.4963,143.5642,4597.0
2021-03-30 13:00:00,148.05,148.09,147.8,147.97,7494.0,143.4963,143.5351,143.254,143.4188,7494.0
2021-03-30 13:05:00,147.96,147.96,147.63,147.89,4928.0,143.4091,143.4091,143.0892,143.3413,4928.0
2021-03-30 13:10:00,147.85,147.85,147.64,147.68,2861.0,143.3025,143.3025,143.0989,143.1377,2861.0
2021-03-30 13:15:00,147.71,147.95,147.71,147.78,9551.0,143.1668,143.3994,143.1668,143.2346,9551.0
2021-03-30 13:20:00,147.83,148.02,147.77,147.98,5348.0,143.2831,143.4673,143.2249,143.4285,5348.0
2021-03-30 13:25:00,147.96,148.1,147.85,147.93,7078.0,143.4091,143.5448,143.3025,143.38,7078.0
2021-03-30 13:30:00,147.91,147.92,147.74,147.83,8606.0,143.3606,143.3703,143.1959,143.2831,8606.0
2021-03-30 13:35:00,147.81,147.96,147.62,147.96,5271.0,143.2637,143.4091,143.0796,143.4091,5271.0
2021-03-30 13:40:00,147.88,147.95,147.71,147.76,10057.0,143.3316,143.3994,143.1668,143.2152,10057.0
2021-03-30 13:45:00,147.69,147.88,147.62,147.7,7107.0,143.1474,143.3316,143.0796,143.1571,7107.0
2021-03-30 13:50:00,147.71,147.96,147.65,147.92,9058.0,143.1668,143.4091,143.1086,143.3703,9058.0
2021-03-30 13:55:00,147.94,148.12,147.89,147.96,9464.0,143.3897,143.5642,143.3413,143.4091,9464.0
2021-03-30 14:00:00,147.98,147.98,147.7,147.86,9141.0,143.4285,143.4285,143.1571,143.3122,9141.0
2021-03-30 14:05:00,147.91,148.32,147.88,148.25,17595.0,143.3606,143.758,143.3316,143.6902,17595.0
2021-03-30 14:10:00,148.15,148.23,147.93,148.17,5562.0,143.5933,143.6708,143.38,143.6126,5562.0
2021-03-30 14:15:00,148.17,148.23,147.95,148.19,7984.0,143.6126,143.6708,143.3994,143.632,7984.0
2021-03-30 14:20:00,148.19,148.34,148.08,148.14,6991.0,143.632,143.7774,143.5254,143.5836,6991.0
2021-03-30 14:25:00,148.17,148.4,148.15,148.19,8884.0,143.6126,143.8356,143.5933,143.632,8884.0
2021-03-30 14:30:00,148.19,148.44,148.18,148.29,8394.0,143.632,143.8743,143.6223,143.7289,8394.0
2021-03-30 14:35:00,148.27,148.27,147.88,147.9,9848.0,143.7096,143.7096,143.3316,143.3509,9848.0
2021-03-30 14:40:00,147.9,148.08,147.89,148.02,7325.0,143.3509,143.5254,143.3413,143.4673,7325.0
2021-03-30 14:45:00,148.05,148.11,148.01,148.04,7459.0,143.4963,143.5545,143.4576,143.4866,7459.0
2021-03-30 14:50:00,148.07,148.28,148.02,148.17,10821.0,143.5157,143.7193,143.4673,143.6126,10821.0
2021-03-30 14:55:00,148.18,148.6,148.13,148.53,14093.0,143.6223,144.0294,143.5739,143.9616,14093.0
2021-03-30 15:00:00,148.5,148.75,148.36,148.63,11195.0,143.9325,144.1748,143.7968,144.0585,11195.0
2021-03-30 15:05:00,148.62,148.62,148.43,148.44,7608.0,144.0488,144.0488,143.8646,143.8743,7608.0
2021-03-30 15:10:00,148.4,148.42,148.11,148.22,11262.0,143.8356,143.8549,143.5545,143.6611,11262.0
2021-03-30 15:15:00,148.25,148.31,148.04,148.1,7902.0,143.6902,143.7483,143.4866,143.5448,7902.0
2021-03-30 15:20:00,148.03,148.13,147.96,148.11,11982.0,143.4769,143.5739,143.4091,143.5545,11982.0
2021-03-30 15:25:00,148.12,148.23,148.04,148.18,15486.0,143.5642,143.6708,143.4866,143.6223,15486.0
2021-03-30 15:30:00,148.19,148.6,148.19,148.53,23421.0,143.632,144.0294,143.632,143.9616,23421.0
2021-03-30 15:35:00,148.56,148.65,148.37,148.41,17662.0,143.9906,144.0779,143.8065,143.8453,17662.0
2021-03-30 15:40:00,148.43,148.44,148.21,148.24,24213.0,143.8646,143.8743,143.6514,143.6805,24213.0
2021-03-30 15:45:00,148.22,148.22,147.94,147.98,29878.0,143.6611,143.6611,143.3897,143.4285,29878.0
2021-03-30 15:50:00,147.97,148.19,147.74,147.93,76033.0,143.4188,143.632,143.1959,143.38,76033.0
2021-03-30 15:55:00,147.92,148.31,147.7,148.3,127970.0,143.3703,143.7483,143.1571,143.7386,127970.0
2021-03-31 09:30:00,148.96,148.96,147.75,148.19,34785.0,144.3783,144.3783,143.2056,143.632,34785.0
2021-03-31 09:35:00,148.19,148.5,147.81,148.31,14183.0,143.632,143.9325,143.2637,143.7483,14183.0
2021-03-31 09:40:00,148.41,148.62,147.98,148.14,11223.0,143.8453,144.0488,143.4285,143.5836,11223.0
2021-03-31 09:45:00,148.23,148.44,147.61,147.71,5630.0,143.6708,143.8743,143.0699,143.1668,5630.0
2021-03-31 09:50:00,147.73,148.04,147.62,148.02,11117.0,143.1862,143.4866,143.0796,143.4673,11117.0
2021-03-31 09:55:00,148.04,148.32,148.04,148.27,4270.0,143.4866,143.758,143.4866,143.7096,4270.0
2021-03-31 10:00:00,148.42,148.75,147.96,148.7,21622.0,143.8549,144.1748,143.4091,144.1263,21622.0
2021-03-31 10:05:00,148.75,148.93,148.21,148.25,8800.0,144.1748,144.3493,143.6514,143.6902,8800.0
2021-03-31 10:10:00,148.09,148.09,147.17,147.19,29588.0,143.5351,143.5351,142.6434,142.6628,29588.0
2021-03-31 10:15:00,147.17,147.63,147.03,147.4,33114.0,142.6434,143.0892,142.5077,142.8663,33114.0
2021-03-31 10:20:00,147.4,147.51,147.22,147.44,9868.0,142.8663,142.9729,142.6919,142.9051,9868.0
2021-03-31 10:25:00,147.42,147.57,147.37,147.37,6100.0,142.8857,143.0311,142.8372,142.8372,6100.0
2021-03-31 10:30:00,147.4,147.96,147.35,147.84,6779.0,142.8663,143.4091,142.8179,143.2928,6779.0
2021-03-31 10:35:00,147.84,148.6,147.77,148.6,21090.0,143.2928,144.0294,143.2249,144.0294,21090.0
2021-03-31 10:40:00,148.73,149.08,148.73,148.85,28813.0,144.1554,144.4946,144.1554,144.2717,28813.0
2021-03-31 10:45:00,148.86,148.94,148.2,148.2,16574.0,144.2814,144.359,143.6417,143.6417,16574.0
2021-03-31 10:50:00,148.29,148.79,148.29,148.68,12952.0,143.7289,144.2136,143.7289,144.107,12952.0
2021-03-31 10:55:00,148.75,149.59,148.72,149.46,27187.0,144.1748,144.989,144.1457,144.863,27187.0
2021-03-31 11:00:00,149.51,149.89,149.47,149.8,58614.0,144.9114,145.2797,144.8727,145.1925,58614.0
2021-03-31 11:05:00,149.84,150.34,149.51,149.75,35063.0,145.2313,145.7159,144.9114,145.144,35063.0
2021-03-31 11:10:00,149.67,149.67,149.31,149.56,11769.0,145.0665,145.0665,144.7176,144.9599,11769.0
2021-03-31 11:15:00,149.6,149.6,149.08,149.2,10047.0,144.9987,144.9987,144.4946,144.611,10047.0
2021-03-31 11:20:00,149.21,149.44,149.09,149.26,10188.0,144.6207,144.8436,144.5043,144.6691,10188.0
2021-03-31 11:25:00,149.24,149.27,148.96,149.01,9375.0,144.6497,144.6788,144.3783,144.4268,9375.0
2021-03-31 11:30:00,148.89,149.04,148.55,148.56,4086.0,144.3105,144.4559,143.981,143.9906,4086.0
2021-03-31 11:35:00,148.55,148.63,148.4,148.4,6316.0,143.981,144.0585,143.8356,143.8356,6316.0
2021-03-31 11:40:00,148.45,148.55,148.33,148.47,6189.0,143.884,143.981,143.7677,143.9034,6189.0
2021-03-31 11:45:00,148.47,148.82,148.47,148.82,3553.0,143.9034,144.2426,143.9034,144.2426,3553.0
2021-03-31 11:50:00,148.83,148.87,148.52,148.57,7526.0,144.2523,144.2911,143.9519,144.0003,7526.0
2021-03-31 11:55:00,148.63,148.63,148.26,148.26,2700.0,144.0585,144.0585,143.6999,143.6999,2700.0
2021-03-31 12:00:00,148.25,148.44,148.19,148.44,6138.0,143.6902,143.8743,143.632,143.8743,6138.0
2021-03-31 12:05:00,148.37,148.44,148.24,148.42,6135.0,143.8065,143.8743,143.6805,143.8549,6135.0
2021-03-31 12:10:00,148.44,148.44,148.2,148.24,1915.0,143.8743,143.8743,143.6417,143.6805,1915.0
2021-03-31 12:15:00,148.21,148.25,147.89,148.08,8951.0,143.6514,143.6902,143.3413,143.5254,8951.0
2021-03-31 12:20:00,148.06,148.77,148.02,148.59,139650.0,143.506,144.1942,143.4673,144.0197,139650.0
2021-03-31 12:25:00,148.58,148.83,148.33,148.8,40996.0,144.01,144.2523,143.7677,144.2233,40996.0
2021-03-31 12:30:00,148.75,148.75,148.35,148.52,9900.0,144.1748,144.1748,143.7871,143.9519,9900.0
2021-03-31 12:35:00,148.55,149.06,148.55,149.06,13880.0,143.981,144.4753,143.981,144.4753,13880.0
2021-03-31 12:40:00,149.01,149.08,148.84,148.99,10806.0,144.4268,144.4946,144.262,144.4074,10806.0
2021-03-31 12:45:00,148.94,148.98,148.71,148.77,7261.0,144.359,144.3977,144.136,144.1942,7261.0
2021-03-31 12:50:00,148.71,148.76,148.5,148.53,9482.0,144.136,144.1845,143.9325,143.9616,9482.0
2021-03-31 12:55:00,148.5,148.56,148.3,148.56,21709.0,143.9325,143.9906,143.7386,143.9906,21709.0
2021-03-31 13:00:00,148.56,148.66,148.39,148.64,11303.0,143.9906,144.0876,143.8259,144.0682,11303.0
2021-03-31 13:05:00,148.66,148.93,148.66,148.82,12993.0,144.0876,144.3493,144.0876,144.2426,12993.0
2021-03-31 13:10:00,148.85,148.98,148.83,148.96,6412.0,144.2717,144.3977,144.2523,144.3783,6412.0
2021-03-31 13:15:00,148.98,149.2,148.98,149.03,15240.0,144.3977,144.611,144.3977,144.4462,15240.0
2021-03-31 13:20:00,149.0,149.36,149.0,149.18,12186.0,144.4171,144.766,144.4171,144.5916,12186.0
2021-03-31 13:25:00,149.26,149.26,148.72,148.94,8012.0,144.6691,144.6691,144.1457,144.359,8012.0
2021-03-31 13:30:00,148.98,149.17,148.84,149.17,7841.0,144.3977,144.5819,144.262,144.5819,7841.0
2021-03-31 13:35:00,149.12,149.26,149.09,149.22,5055.0,144.5334,144.6691,144.5043,144.6303,5055.0
2021-03-31 13:40:00,149.13,149.13,148.92,148.99,6866.0,144.5431,144.5431,144.3396,144.4074,6866.0
2021-03-31 13:45:00,148.92,149.12,148.87,149.12,10463.0,144.3396,144.5334,144.2911,144.5334,10463.0
2021-03-31 13:50:00,149.05,149.11,148.92,148.92,3258.0,144.4656,144.5237,144.3396,144.3396,3258.0
2021-03-31 13:55:00,148.97,149.07,148.92,149.05,7304.0,144.388,144.485,144.3396,144.4656,7304.0
2021-03-31 14:00:00,149.1,149.15,148.9,148.97,5024.0,144.514,144.5625,144.3202,144.388,5024.0
2021-03-31 14:05:00,149.01,149.01,148.61,148.66,4966.0,144.4268,144.4268,144.0391,144.0876,4966.0
2021-03-31 14:10:00,148.68,148.85,148.48,148.85,5529.0,144.107,144.2717,143.9131,144.2717,5529.0
2021-03-31 14:15:00,148.84,148.91,148.77,148.77,4116.0,144.262,144.3299,144.1942,144.1942,4116.0
2021-03-31 14:20:00,148.73,148.95,148.67,148.95,4308.0,144.1554,144.3686,144.0973,144.3686,4308.0
2021-03-31 14:25:00,148.98,149.1,148.8,148.91,3709.0,144.3977,144.514,144.2233,144.3299,3709.0
2021-03-31 14:30:00,148.97,149.26,148.92,149.16,7049.0,144.388,144.6691,144.3396,144.5722,7049.0
2021-03-31 14:35:00,149.09,149.36,149.06,149.17,8620.0,144.5043,144.766,144.4753,144.5819,8620.0
2021-03-31 14:40:00,149.16,149.48,148.97,149.39,6700.0,144.5722,144.8823,144.388,144.7951,6700.0
2021-03-31 14:45:00,149.4,149.4,149.07,149.08,3610.0,144.8048,144.8048,144.485,144.4946,3610.0
2021-03-31 14:50:00,149.05,149.27,148.89,148.97,11115.0,144.4656,144.6788,144.3105,144.388,11115.0
2021-03-31 14:55:00,148.94,149.06,148.75,148.77,6046.0,144.359,144.4753,144.1748,144.1942,6046.0
2021-03-31 15:00:00,148.72,148.79,148.4,148.53,11318.0,144.1457,144.2136,143.8356,143.9616,11318.0
2021-03-31 15:05:00,148.52,148.75,148.46,148.75,6531.0,143.9519,144.1748,143.8937,144.1748,6531.0
2021-03-31 15:10:00,148.84,149.03,148.78,148.98,8284.0,144.262,144.4462,144.2039,144.3977,8284.0
2021-03-31 15:15:00,148.98,149.44,148.97,149.43,9130.0,144.3977,144.8436,144.388,144.8339,9130.0
2021-03-31 15:20:00,149.45,149.59,149.3,149.32,11778.0,144.8533,144.989,144.7079,144.7273,11778.0
2021-03-31 15:25:00,149.35,149.52,149.22,149.29,17261.0,144.7563,144.9211,144.6303,144.6982,17261.0
2021-03-31 15:30:00,149.19,149.51,149.19,149.34,11334.0,144.6013,144.9114,144.6013,144.7467,11334.0
2021-03-31 15:35:00,149.33,149.35,148.82,148.88,11234.0,144.737,144.7563,144.2426,144.3008,11234.0
2021-03-31 15:40:00,148.87,148.97,148.75,148.81,15294.0,144.2911,144.388,144.1748,144.233,15294.0
2021-03-31 15:45:00,148.78,148.92,148.63,148.7,24241.0,144.2039,144.3396,144.0585,144.1263,24241.0
2021-03-31 15:50:00,148.76,148.79,147.89,148.21,88381.0,144.1845,144.2136,143.3413,143.6514,88381.0
2021-03-31 15:55:00,148.12,148.41,147.77,147.98,134549.0,143.5642,143.8453,143.2249,143.4285,134549.0
2021-04-01 09:30:00,148.17,148.61,147.3,147.84,74183.0,143.6126,144.0391,142.7694,143.2928,74183.0
2021-04-01 09:35:00,147.9,148.39,147.35,148.0,35462.0,143.3509,143.8259,142.8179,143.4479,35462.0
2021-04-01 09:40:00,147.81,148.02,147.52,147.87,30866.0,143.2637,143.4673,142.9826,143.3219,30866.0
2021-04-01 09:45:00,147.81,147.88,147.19,147.19,19697.0,143.2637,143.3316,142.6628,142.6628,19697.0
2021-04-01 09:50:00,147.15,147.7,147.0,147.64,23183.0,142.624,143.1571,142.4786,143.0989,23183.0
2021-04-01 09:55:00,147.61,148.26,147.48,148.01,19868.0,143.0699,143.6999,142.9439,143.4576,19868.0
2021-04-01 10:00:00,148.07,148.62,147.87,148.61,16250.0,143.5157,144.0488,143.3219,144.0391,16250.0
2021-04-01 10:05:00,148.57,149.33,148.53,148.99,44745.0,144.0003,144.737,143.9616,144.4074,44745.0
2021-04-01 10:10:00,148.98,149.16,148.57,148.61,25293.0,144.3977,144.5722,144.0003,144.0391,25293.0
2021-04-01 10:15:00,148.48,148.77,148.23,148.43,9975.0,143.9131,144.1942,143.6708,143.8646,9975.0
2021-04-01 10:20:00,148.36,148.45,148.05,148.14,14382.0,143.7968,143.884,143.4963,143.5836,14382.0
2021-04-01 10:25:00,148.16,148.19,147.65,148.19,17755.0,143.6029,143.632,143.1086,143.632,17755.0
2021-04-01 10:30:00,148.11,148.11,147.55,147.69,14916.0,143.5545,143.5545,143.0117,143.1474,14916.0
2021-04-01 10:35:00,147.75,148.01,147.74,147.93,14621.0,143.2056,143.4576,143.1959,143.38,14621.0
2021-04-01 10:40:00,147.93,148.25,147.78,148.11,14412.0,143.38,143.6902,143.2346,143.5545,14412.0
2021-04-01 10:45:00,148.05,148.34,148.04,148.21,12785.0,143.4963,143.7774,143.4866,143.6514,12785.0
2021-04-01 10:50:00,148.14,148.14,147.49,147.59,16582.0,143.5836,143.5836,142.9536,143.0505,16582.0
2021-04-01 10:55:00,147.56,147.74,147.3,147.5,17530.0,143.0214,143.1959,142.7694,142.9632,17530.0
2021-04-01 11:00:00,147.46,147.61,147.3,147.5,13149.0,142.9245,143.0699,142.7694,142.9632,13149.0
2021-04-01 11:05:00,147.44,147.44,146.81,147.0,16666.0,142.9051,142.9051,142.2945,142.4786,16666.0
2021-04-01 11:10:00,146.93,147.09,146.73,146.77,17925.0,142.4108,142.5659,142.2169,142.2557,17925.0
2021-04-01 11:15:00,146.74,146.89,146.59,146.7,21663.0,142.2266,142.372,142.0812,142.1879,21663.0
2021-04-01 11:20:00,146.72,147.22,146.57,147.08,14551.0,142.2072,142.6919,142.0619,142.5562,14551.0
2021-04-01 11:25:00,147.03,147.42,146.97,147.4,12125.0,142.5077,142.8857,142.4495,142.8663,12125.0
2021-04-01 11:30:00,147.4,147.73,147.31,147.68,8032.0,142.8663,143.1862,142.7791,143.1377,8032.0
2021-04-01 11:35:00,147.66,147.85,147.65,147.83,8970.0,143.1183,143.3025,143.1086,143.2831,8970.0
2021-04-01 11:40:00,147.79,147.89,147.5,147.59,9186.0,143.2443,143.3413,142.9632,143.0505,9186.0
2021-04-01 11:45:00,147.53,147.63,147.2,147.26,8917.0,142.9923,143.0892,142.6725,142.7306,8917.0
2021-04-01 11:50:00,147.28,147.51,147.06,147.49,7624.0,142.75,142.9729,142.5368,142.9536,7624.0
2021-04-01 11:55:00,147.57,147.63,147.46,147.46,7868.0,143.0311,143.0892,142.9245,142.9245,7868.0
2021-04-01 12:00:00,147.48,147.71,147.48,147.7,5501.0,142.9439,143.1668,142.9439,143.1571,5501.0
2021-04-01 12:05:00,147.7,147.82,147.69,147.7,13639.0,143.1571,143.2734,143.1474,143.1571,13639.0
2021-04-01 12:10:00,147.7,147.71,147.4,147.59,12329.0,143.1571,143.1668,142.8663,143.0505,12329.0
2021-04-01 12:15:00,147.59,147.84,147.48,147.77,7172.0,143.0505,143.2928,142.9439,143.2249,7172.0
2021-04-01 12:20:00,147.74,147.77,147.62,147.69,7410.0,143.1959,143.2249,143.0796,143.1474,7410.0
2021-04-01 12:25:00,147.72,147.8,147.38,147.42,13711.0,143.1765,143.254,142.8469,142.8857,13711.0
2021-04-01 12:30:00,147.4,147.57,147.33,147.55,9445.0,142.8663,143.0311,142.7985,143.0117,9445.0
2021-04-01 12:35:00,147.53,147.76,147.53,147.59,6615.0,142.9923,143.2152,142.9923,143.0505,6615.0
2021-04-01 12:40:00,147.63,147.63,147.36,147.38,11582.0,143.0892,143.0892,142.8276,142.8469,11582.0
2021-04-01 12:45:00,147.42,147.46,147.28,147.43,6551.0,142.8857,142.9245,142.75,142.8954,6551.0
2021-04-01 12:50:00,147.4,147.43,147.27,147.39,6181.0,142.8663,142.8954,142.7403,142.8566,6181.0
2021-04-01 12:55:00,147.41,147.45,147.19,147.22,10105.0,142.876,142.9148,142.6628,142.6919,10105.0
2021-04-01 13:00:00,147.27,147.41,147.14,147.26,7756.0,142.7403,142.876,142.6143,142.7306,7756.0
2021-04-01 13:05:00,147.27,147.77,147.27,147.73,24024.0,142.7403,143.2249,142.7403,143.1862,24024.0
2021-04-01 13:10:00,147.7,147.76,147.6,147.73,3314.0,143.1571,143.2152,143.0602,143.1862,3314.0
2021-04-01 13:15:00,147.72,147.78,147.26,147.39,10378.0,143.1765,143.2346,142.7306,142.8566,10378.0
2021-04-01 13:20:00,147.37,147.54,147.37,147.48,3544.0,142.8372,143.002,142.8372,142.9439,3544.0
2021-04-01 13:25:00,147.41,147.61,147.38,147.47,8442.0,142.876,143.0699,142.8469,142.9342,8442.0
2021-04-01 13:30:00,147.38,147.85,147.38,147.8,4518.0,142.8469,143.3025,142.8469,143.254,4518.0
2021-04-01 13:35:00,147.79,147.93,147.72,147.85,6694.0,143.2443,143.38,143.1765,143.3025,6694.0
2021-04-01 13:40:00,147.85,147.99,147.84,147.97,4861.0,143.3025,143.4382,143.2928,143.4188,4861.0
2021-04-01 13:45:00,147.84,148.0,147.82,147.95,8629.0,143.2928,143.4479,143.2734,143.3994,8629.0
2021-04-01 13:50:00,147.93,148.34,147.91,148.33,12991.0,143.38,143.7774,143.3606,143.7677,12991.0
2021-04-01 13:55:00,148.33,148.35,148.09,148.15,8664.0,143.7677,143.7871,143.5351,143.5933,8664.0
2021-04-01 14:00:00,148.14,148.37,148.07,148.37,6113.0,143.5836,143.8065,143.5157,143.8065,6113.0
2021-04-01 14:05:00,148.3,148.42,148.2,148.28,9547.0,143.7386,143.8549,143.6417,143.7193,9547.0
2021-04-01 14:10:00,148.31,148.41,148.11,148.12,7189.0,143.7483,143.8453,143.5545,143.5642,7189.0
2021-04-01 14:15:00,148.08,148.2,148.08,148.2,7148.0,143.5254,143.6417,143.5254,143.6417,7148.0
2021-04-01 14:20:00,148.21,148.38,148.17,148.38,6931.0,143.6514,143.8162,143.6126,143.8162,6931.0
2021-04-01 14:25:00,148.33,148.39,148.28,148.34,6961.0,143.7677,143.8259,143.7193,143.7774,6961.0
2021-04-01 14:30:00,148.34,148.52,148.29,148.44,16308.0,143.7774,143.9519,143.7289,143.8743,16308.0
2021-04-01 14:35:00,148.41,148.5,148.29,148.49,8709.0,143.8453,143.9325,143.7289,143.9228,8709.0
2021-04-01 14:40:00,148.43,148.52,148.36,148.36,6435.0,143.8646,143.9519,143.7968,143.7968,6435.0
2021-04-01 14:45:00,148.32,148.4,148.21,148.25,6238.0,143.758,143.8356,143.6514,143.6902,6238.0
2021-04-01 14:50:00,148.29,148.29,148.01,148.01,4526.0,143.7289,143.7289,143.4576,143.4576,4526.0
2021-04-01 14:55:00,148.06,148.24,148.04,148.19,7820.0,143.506,143.6805,143.4866,143.632,7820.0
2021-04-01 15:00:00,148.17,148.2,147.97,148.08,8160.0,143.6126,143.6417,143.4188,143.5254,8160.0
2021-04-01 15:05:00,148.07,148.21,148.01,148.18,6148.0,143.5157,143.6514,143.4576,143.6223,6148.0
2021-04-01 15:10:00,148.21,148.33,148.11,148.19,6775.0,143.6514,143.7677,143.5545,143.632,6775.0
2021-04-01 15:15:00,148.19,148.38,148.13,148.28,8993.0,143.632,143.8162,143.5739,143.7193,8993.0
2021-04-01 15:20:00,148.28,148.32,148.14,148.21,9845.0,143.7193,143.758,143.5836,143.6514,9845.0
2021-04-01 15:25:00,148.21,148.29,148.17,148.27,9189.0,143.6514,143.7289,143.6126,143.7096,9189.0
2021-04-01 15:30:00,148.26,148.26,147.99,148.15,28683.0,143.6999,143.6999,143.4382,143.5933,28683.0
2021-04-01 15:35:00,148.15,148.5,148.12,148.45,16564.0,143.5933,143.9325,143.5642,143.884,16564.0
2021-04-01 15:40:00,148.4,148.47,148.19,148.29,8000.0,143.8356,143.9034,143.632,143.7289,8000.0
2021-04-01 15:45:00,148.29,148.62,148.27,148.51,20102.0,143.7289,144.0488,143.7096,143.9422,20102.0
2021-04-01 15:50:00,148.51,148.57,148.21,148.32,70106.0,143.9422,144.0003,143.6514,143.758,70106.0
2021-04-01 15:55:00,148.29,148.38,148.09,148.2,113255.0,143.7289,143.8162,143.5351,143.6417,113255.0
2021-04-05 09:30:00,150.5,152.46,150.24,152.28,155866.0,145.871,147.7707,145.619,147.5962,155866.0
2021-04-05 09:35:00,152.3,153.14,152.3,152.46,44217.0,147.6156,148.4298,147.6156,147.7707,44217.0
2021-04-05 09:40:00,152.5,152.72,151.7,152.22,67464.0,147.8095,148.0227,147.0341,147.5381,67464.0
2021-04-05 09:45:00,152.36,152.99,152.21,152.92,33170.0,147.6738,148.2844,147.5284,148.2165,33170.0
2021-04-05 09:50:00,153.0,153.23,152.07,152.07,28157.0,148.2941,148.517,147.3927,147.3927,28157.0
2021-04-05 09:55:00,152.12,152.62,152.1,152.21,24898.0,147.4411,147.9258,147.4218,147.5284,24898.0
2021-04-05 10:00:00,152.25,152.71,151.97,152.53,31448.0,147.5671,148.013,147.2958,147.8385,31448.0
2021-04-05 10:05:00,152.56,152.56,151.88,152.14,45642.0,147.8676,147.8676,147.2085,147.4605,45642.0
2021-04-05 10:10:00,152.13,152.25,151.62,151.83,35259.0,147.4508,147.5671,146.9565,147.1601,35259.0
2021-04-05 10:15:00,151.89,152.2,151.67,151.83,14155.0,147.2182,147.5187,147.005,147.1601,14155.0
2021-04-05 10:20:00,151.81,152.18,151.57,152.17,16678.0,147.1407,147.4993,146.9081,147.4896,16678.0
2021-04-05 10:25:00,152.11,152.33,151.96,152.33,21681.0,147.4315,147.6447,147.2861,147.6447,21681.0
2021-04-05 10:30:00,152.3,152.79,152.29,152.5,16411.0,147.6156,148.0905,147.6059,147.8095,16411.0
2021-04-05 10:35:00,152.44,152.85,152.25,152.68,17732.0,147.7513,148.1487,147.5671,147.9839,17732.0
2021-04-05 10:40:00,152.69,153.03,152.4,152.41,12739.0,147.9936,148.3232,147.7125,147.7222,12739.0
2021-04-05 10:45:00,152.43,152.43,152.21,152.28,8208.0,147.7416,147.7416,147.5284,147.5962,8208.0
2021-04-05 10:50:00,152.3,152.3,151.66,151.67,13572.0,147.6156,147.6156,146.9953,147.005,13572.0
2021-04-05 10:55:00,151.71,152.05,151.71,151.82,8975.0,147.0438,147.3733,147.0438,147.1504,8975.0
2021-04-05 11:00:00,151.84,152.03,151.66,151.8,11783.0,147.1698,147.3539,146.9953,147.131,11783.0
2021-04-05 11:05:00,151.75,152.06,151.49,151.61,18788.0,147.0825,147.383,146.8305,146.9468,18788.0
2021-04-05 11:10:00,151.64,151.77,151.29,151.49,13355.0,146.9759,147.1019,146.6367,146.8305,13355.0
2021-04-05 11:15:00,151.56,152.04,151.51,151.6,13147.0,146.8984,147.3636,146.8499,146.9371,13147.0
2021-04-05 11:20:00,151.66,151.86,151.45,151.61,8738.0,146.9953,147.1891,146.7918,146.9468,8738.0
2021-04-05 11:25:00,151.66,151.86,151.5,151.69,11465.0,146.9953,147.1891,146.8402,147.0244,11465.0
2021-04-05 11:30:00,151.74,151.77,151.53,151.56,10563.0,147.0728,147.1019,146.8693,146.8984,10563.0
2021-04-05 11:35:00,151.57,151.82,151.36,151.36,7536.0,146.9081,147.1504,146.7045,146.7045,7536.0
2021-04-05 11:40:00,151.39,151.52,151.18,151.22,7820.0,146.7336,146.8596,146.5301,146.5688,7820.0
2021-04-05 11:45:00,151.16,151.37,151.0,151.26,10831.0,146.5107,146.7142,146.3556,146.6076,10831.0
2021-04-05 11:50:00,151.18,151.36,151.04,151.26,10278.0,146.5301,146.7045,146.3944,146.6076,10278.0
2021-04-05 11:55:00,151.31,151.33,150.95,150.96,8303.0,146.6561,146.6754,146.3071,146.3168,8303.0
2021-04-05 12:00:00,150.94,151.2,150.88,151.01,11140.0,146.2974,146.5494,146.2393,146.3653,11140.0
2021-04-05 12:05:00,151.09,151.21,150.72,150.84,7412.0,146.4428,146.5591,146.0842,146.2005,7412.0
2021-04-05 12:10:00,150.8,151.0,150.67,150.88,8974.0,146.1617,146.3556,146.0357,146.2393,8974.0
2021-04-05 12:15:00,150.92,151.14,150.84,150.94,10861.0,146.2781,146.4913,146.2005,146.2974,10861.0
2021-04-05 12:20:00,150.94,151.11,150.88,151.11,8058.0,146.2974,146.4622,146.2393,146.4622,8058.0
2021-04-05 12:25:00,151.13,151.42,151.01,151.33,7307.0,146.4816,146.7627,146.3653,146.6754,7307.0
2021-04-05 12:30:00,151.36,151.46,151.07,151.37,14397.0,146.7045,146.8014,146.4234,146.7142,14397.0
2021-04-05 12:35:00,151.4,151.53,151.27,151.36,34632.0,146.7433,146.8693,146.6173,146.7045,34632.0
2021-04-05 12:40:00,151.36,151.36,151.15,151.3,9165.0,146.7045,146.7045,146.501,146.6464,9165.0
2021-04-05 12:45:00,151.31,151.45,151.15,151.15,13726.0,146.6561,146.7918,146.501,146.501,13726.0
2021-04-05 12:50:00,151.17,151.26,151.04,151.25,11996.0,146.5204,146.6076,146.3944,146.5979,11996.0
2021-04-05 12:55:00,151.24,151.3,151.12,151.14,13256.0,146.5882,146.6464,146.4719,146.4913,13256.0
2021-04-05 13:00:00,151.1,151.28,151.04,151.28,16818.0,146.4525,146.627,146.3944,146.627,16818.0
2021-04-05 13:05:00,151.29,151.39,151.19,151.24,7322.0,146.6367,146.7336,146.5398,146.5882,7322.0
2021-04-05 13:10:00,151.26,151.29,150.82,150.93,9338.0,146.6076,146.6367,146.1811,146.2877,9338.0
2021-04-05 13:15:00,150.86,150.96,150.74,150.93,12142.0,146.2199,146.3168,146.1036,146.2877,12142.0
2021-04-05 13:20:00,150.94,151.11,150.87,151.07,7720.0,146.2974,146.4622,146.2296,146.4234,7720.0
2021-04-05 13:25:00,151.11,151.11,150.87,150.99,6680.0,146.4622,146.4622,146.2296,146.3459,6680.0
2021-04-05 13:30:00,150.91,151.34,150.91,151.31,10126.0,146.2684,146.6851,146.2684,146.6561,10126.0
2021-04-05 13:35:00,151.38,151.49,151.24,151.33,7797.0,146.7239,146.8305,146.5882,146.6754,7797.0
2021-04-05 13:40:00,151.31,151.39,151.27,151.32,3705.0,146.6561,146.7336,146.6173,146.6658,3705.0
2021-04-05 13:45:00,151.36,151.67,151.33,151.56,8973.0,146.7045,147.005,146.6754,146.8984,8973.0
2021-04-05 13:50:00,151.6,151.62,151.47,151.57,5860.0,146.9371,146.9565,146.8111,146.9081,5860.0
2021-04-05 13:55:00,151.61,151.72,151.47,151.7,7314.0,146.9468,147.0534,146.8111,147.0341,7314.0
2021-04-05 14:00:00,151.69,151.81,151.58,151.59,8948.0,147.0244,147.1407,146.9178,146.9274,8948.0
2021-04-05 14:05:00,151.63,151.64,151.44,151.49,15401.0,146.9662,146.9759,146.7821,146.8305,15401.0
2021-04-05 14:10:00,151.54,151.86,151.5,151.83,7661.0,146.879,147.1891,146.8402,147.1601,7661.0
2021-04-05 14:15:00,151.87,151.92,151.69,151.92,6725.0,147.1988,147.2473,147.0244,147.2473,6725.0
2021-04-05 14:20:00,151.9,151.9,151.75,151.81,9768.0,147.2279,147.2279,147.0825,147.1407,9768.0
2021-04-05 14:25:00,151.9,152.09,151.84,151.88,15284.0,147.2279,147.4121,147.1698,147.2085,15284.0
2021-04-05 14:30:00,151.89,151.92,151.56,151.75,17079.0,147.2182,147.2473,146.8984,147.0825,17079.0
2021-04-05 14:35:00,151.75,151.88,151.54,151.55,8581.0,147.0825,147.2085,146.879,146.8887,8581.0
2021-04-05 14:40:00,151.57,151.67,151.36,151.5,14189.0,146.9081,147.005,146.7045,146.8402,14189.0
2021-04-05 14:45:00,151.5,151.76,151.37,151.71,17514.0,146.8402,147.0922,146.7142,147.0438,17514.0
2021-04-05 14:50:00,151.7,151.71,151.38,151.6,10927.0,147.0341,147.0438,146.7239,146.9371,10927.0
2021-04-05 14:55:00,151.56,151.74,151.51,151.51,8564.0,146.8984,147.0728,146.8499,146.8499,8564.0
2021-04-05 15:00:00,151.51,151.51,151.1,151.13,12847.0,146.8499,146.8499,146.4525,146.4816,12847.0
2021-04-05 15:05:00,151.13,151.59,151.11,151.56,9227.0,146.4816,146.9274,146.4622,146.8984,9227.0
2021-04-05 15:10:00,151.55,151.8,151.55,151.7,9478.0,146.8887,147.131,146.8887,147.0341,9478.0
2021-04-05 15:15:00,151.65,151.73,151.48,151.66,22902.0,146.9856,147.0631,146.8208,146.9953,22902.0
2021-04-05 15:20:00,151.63,151.64,151.39,151.44,15360.0,146.9662,146.9759,146.7336,146.7821,15360.0
2021-04-05 15:25:00,151.42,151.43,151.22,151.32,11262.0,146.7627,146.7724,146.5688,146.6658,11262.0
2021-04-05 15:30:00,151.26,151.49,151.22,151.33,13829.0,146.6076,146.8305,146.5688,146.6754,13829.0
2021-04-05 15:35:00,151.38,151.58,151.34,151.37,18979.0,146.7239,146.9178,146.6851,146.7142,18979.0
2021-04-05 15:40:00,151.39,151.4,151.22,151.37,21387.0,146.7336,146.7433,146.5688,146.7142,21387.0
2021-04-05 15:45:00,151.34,151.36,151.07,151.07,33847.0,146.6851,146.7045,146.4234,146.4234,33847.0
2021-04-05 15:50:00,151.06,151.31,150.99,151.14,62494.0,146.4137,146.6561,146.3459,146.4913,62494.0
2021-04-05 15:55:00,151.09,151.2,150.72,150.97,132711.0,146.4428,146.5494,146.0842,146.3265,132711.0
2021-04-06 09:30:00,151.0,152.19,150.73,152.06,44785.0,146.3556,147.509,146.0939,147.383,44785.0
2021-04-06 09:35:00,152.19,152.39,151.59,151.75,18158.0,147.509,147.7028,146.9274,147.0825,18158.0
2021-04-06 09:40:00,151.93,151.97,151.51,151.7,11010.0,147.257,147.2958,146.8499,147.0341,11010.0
2021-04-06 09:45:00,151.61,152.08,151.49,151.77,22128.0,146.9468,147.4024,146.8305,147.1019,22128.0
2021-04-06 09:50:00,151.77,152.33,151.77,152.19,8227.0,147.1019,147.6447,147.1019,147.509,8227.0
2021-04-06 09:55:00,152.29,152.64,152.27,152.63,18769.0,147.6059,147.9452,147.5865,147.9355,18769.0
2021-04-06 10:00:00,152.64,152.72,152.44,152.58,15086.0,147.9452,148.0227,147.7513,147.887,15086.0
2021-04-06 10:05:00,152.54,152.6,151.67,151.96,15974.0,147.8482,147.9064,147.005,147.2861,15974.0
2021-04-06 10:10:00,151.93,152.22,151.91,152.09,11021.0,147.257,147.5381,147.2376,147.4121,11021.0
2021-04-06 10:15:00,152.03,152.38,152.03,152.35,14871.0,147.3539,147.6931,147.3539,147.6641,14871.0
2021-04-06 10:20:00,152.32,152.41,152.02,152.03,12359.0,147.635,147.7222,147.3442,147.3539,12359.0
2021-04-06 10:25:00,152.03,152.31,151.99,152.15,15336.0,147.3539,147.6253,147.3151,147.4702,15336.0
2021-04-06 10:30:00,152.15,152.34,152.09,152.2,21110.0,147.4702,147.6544,147.4121,147.5187,21110.0
2021-04-06 10:35:00,152.24,152.25,152.08,152.19,13738.0,147.5575,147.5671,147.4024,147.509,13738.0
2021-04-06 10:40:00,152.21,152.32,152.15,152.24,15036.0,147.5284,147.635,147.4702,147.5575,15036.0
2021-04-06 10:45:00,152.25,152.34,152.0,152.11,22771.0,147.5671,147.6544,147.3248,147.4315,22771.0
2021-04-06 10:50:00,152.11,152.25,152.02,152.25,13415.0,147.4315,147.5671,147.3442,147.5671,13415.0
2021-04-06 10:55:00,152.24,152.57,152.2,152.49,8251.0,147.5575,147.8773,147.5187,147.7998,8251.0
2021-04-06 11:00:00,152.5,152.5,152.17,152.17,12327.0,147.8095,147.8095,147.4896,147.4896,12327.0
2021-04-06 11:05:00,152.17,152.48,152.17,152.46,8715.0,147.4896,147.7901,147.4896,147.7707,8715.0
2021-04-06 11:10:00,152.45,152.47,152.29,152.35,14126.0,147.761,147.7804,147.6059,147.6641,14126.0
2021-04-06 11:15:00,152.35,152.36,151.89,152.22,18508.0,147.6641,147.6738,147.2182,147.5381,18508.0
2021-04-06 11:20:00,152.22,152.26,152.1,152.25,32625.0,147.5381,147.5768,147.4218,147.5671,32625.0
2021-04-06 11:25:00,152.25,152.62,152.25,152.48,8519.0,147.5671,147.9258,147.5671,147.7901,8519.0
2021-04-06 11:30:00,152.46,152.54,152.17,152.41,12448.0,147.7707,147.8482,147.4896,147.7222,12448.0
2021-04-06 11:35:00,152.41,152.64,152.41,152.62,29930.0,147.7222,147.9452,147.7222,147.9258,29930.0
2021-04-06 11:40:00,152.66,152.67,152.41,152.41,14923.0,147.9645,147.9742,147.7222,147.7222,14923.0
2021-04-06 11:45:00,152.4,152.63,152.32,152.61,12718.0,147.7125,147.9355,147.635,147.9161,12718.0
2021-04-06 11:50:00,152.63,152.63,152.3,152.41,11137.0,147.9355,147.9355,147.6156,147.7222,11137.0
2021-04-06 11:55:00,152.49,152.49,152.17,152.18,6517.0,147.7998,147.7998,147.4896,147.4993,6517.0
2021-04-06 12:00:00,152.14,152.37,152.14,152.28,7883.0,147.4605,147.6835,147.4605,147.5962,7883.0
2021-04-06 12:05:00,152.29,152.34,152.07,152.12,4327.0,147.6059,147.6544,147.3927,147.4411,4327.0
2021-04-06 12:10:00,152.09,152.27,151.91,152.18,6426.0,147.4121,147.5865,147.2376,147.4993,6426.0
2021-04-06 12:15:00,152.22,152.41,152.19,152.22,6813.0,147.5381,147.7222,147.509,147.5381,6813.0
2021-04-06 12:20:00,152.22,152.26,152.12,152.2,16831.0,147.5381,147.5768,147.4411,147.5187,16831.0
2021-04-06 12:25:00,152.2,152.31,152.11,152.2,5749.0,147.5187,147.6253,147.4315,147.5187,5749.0
2021-04-06 12:30:00,152.18,152.18,151.95,152.08,6938.0,147.4993,147.4993,147.2764,147.4024,6938.0
2021-04-06 12:35:00,152.09,152.09,151.85,151.87,8123.0,147.4121,147.4121,147.1795,147.1988,8123.0
2021-04-06 12:40:00,151.76,152.21,151.76,152.15,12806.0,147.0922,147.5284,147.0922,147.4702,12806.0
2021-04-06 12:45:00,152.23,152.27,152.08,152.21,6463.0,147.5478,147.5865,147.4024,147.5284,6463.0
2021-04-06 12:50:00,152.21,152.37,152.15,152.33,8795.0,147.5284,147.6835,147.4702,147.6447,8795.0
2021-04-06 12:55:00,152.3,152.37,152.23,152.28,8337.0,147.6156,147.6835,147.5478,147.5962,8337.0
2021-04-06 13:00:00,152.32,152.46,152.24,152.45,7896.0,147.635,147.7707,147.5575,147.761,7896.0
2021-04-06 13:05:00,152.49,152.55,152.39,152.44,6328.0,147.7998,147.8579,147.7028,147.7513,6328.0
2021-04-06 13:10:00,152.38,152.43,152.25,152.34,7363.0,147.6931,147.7416,147.5671,147.6544,7363.0
2021-04-06 13:15:00,152.3,152.47,152.25,152.47,9474.0,147.6156,147.7804,147.5671,147.7804,9474.0
2021-04-06 13:20:00,152.47,152.47,152.26,152.3,11914.0,147.7804,147.7804,147.5768,147.6156,11914.0
2021-04-06 13:25:00,152.25,152.25,152.07,152.13,13648.0,147.5671,147.5671,147.3927,147.4508,13648.0
2021-04-06 13:30:00,152.16,152.55,152.08,152.53,7660.0,147.4799,147.8579,147.4024,147.8385,7660.0
2021-04-06 13:35:00,152.55,152.65,152.4,152.4,17311.0,147.8579,147.9548,147.7125,147.7125,17311.0
2021-04-06 13:40:00,152.46,152.58,152.44,152.51,9171.0,147.7707,147.887,147.7513,147.8192,9171.0
2021-04-06 13:45:00,152.54,152.66,152.44,152.57,12636.0,147.8482,147.9645,147.7513,147.8773,12636.0
2021-04-06 13:50:00,152.53,152.64,152.45,152.64,16408.0,147.8385,147.9452,147.761,147.9452,16408.0
2021-04-06 13:55:00,152.64,152.64,152.51,152.51,6606.0,147.9452,147.9452,147.8192,147.8192,6606.0
2021-04-06 14:00:00,152.56,152.77,152.56,152.69,21539.0,147.8676,148.0712,147.8676,147.9936,21539.0
2021-04-06 14:05:00,152.7,152.7,152.41,152.46,9091.0,148.0033,148.0033,147.7222,147.7707,9091.0
2021-04-06 14:10:00,152.45,152.62,152.42,152.52,8310.0,147.761,147.9258,147.7319,147.8288,8310.0
2021-04-06 14:15:00,152.53,152.62,152.49,152.51,10486.0,147.8385,147.9258,147.7998,147.8192,10486.0
2021-04-06 14:20:00,152.51,152.7,152.51,152.61,5962.0,147.8192,148.0033,147.8192,147.9161,5962.0
2021-04-06 14:25:00,152.61,152.61,152.33,152.33,7823.0,147.9161,147.9161,147.6447,147.6447,7823.0
2021-04-06 14:30:00,152.31,152.47,152.2,152.23,13097.0,147.6253,147.7804,147.5187,147.5478,13097.0
2021-04-06 14:35:00,152.28,152.29,151.89,151.9,5962.0,147.5962,147.6059,147.2182,147.2279,5962.0
2021-04-06 14:40:00,151.86,151.94,151.8,151.85,9638.0,147.1891,147.2667,147.131,147.1795,9638.0
2021-04-06 14:45:00,151.86,152.02,151.74,151.99,7030.0,147.1891,147.3442,147.0728,147.3151,7030.0
2021-04-06 14:50:00,152.01,152.01,151.74,151.8,7699.0,147.3345,147.3345,147.0728,147.131,7699.0
2021-04-06 14:55:00,151.8,151.92,151.75,151.78,7519.0,147.131,147.2473,147.0825,147.1116,7519.0
2021-04-06 15:00:00,151.76,151.87,151.45,151.54,9865.0,147.0922,147.1988,146.7918,146.879,9865.0
2021-04-06 15:05:00,151.5,151.63,151.38,151.38,9945.0,146.8402,146.9662,146.7239,146.7239,9945.0
2021-04-06 15:10:00,151.42,151.51,151.3,151.43,8282.0,146.7627,146.8499,146.6464,146.7724,8282.0
2021-04-06 15:15:00,151.39,151.41,151.24,151.37,12112.0,146.7336,146.753,146.5882,146.7142,12112.0
2021-04-06 15:20:00,151.34,151.4,151.07,151.15,11560.0,146.6851,146.7433,146.4234,146.501,11560.0
2021-04-06 15:25:00,151.11,151.28,151.03,151.21,11171.0,146.4622,146.627,146.3847,146.5591,11171.0
2021-04-06 15:30:00,151.23,151.42,151.1,151.39,18933.0,146.5785,146.7627,146.4525,146.7336,18933.0
2021-04-06 15:35:00,151.36,151.57,151.18,151.39,15688.0,146.7045,146.9081,146.5301,146.7336,15688.0
2021-04-06 15:40:00,151.39,151.73,151.33,151.47,23360.0,146.7336,147.0631,146.6754,146.8111,23360.0
2021-04-06 15:45:00,151.48,151.52,151.27,151.27,20861.0,146.8208,146.8596,146.6173,146.6173,20861.0
2021-04-06 15:50:00,151.27,151.36,150.99,151.22,47064.0,146.6173,146.7045,146.3459,146.5688,47064.0
2021-04-06 15:55:00,151.22,151.68,151.21,151.68,61530.0,146.5688,147.0147,146.5591,147.0147,61530.0
2021-04-07 09:30:00,152.25,152.41,151.8,152.02,31578.0,147.5671,147.7222,147.131,147.3442,31578.0
2021-04-07 09:35:00,151.9,151.93,150.82,150.99,9794.0,147.2279,147.257,146.1811,146.3459,9794.0
2021-04-07 09:40:00,150.93,151.21,150.76,150.91,11488.0,146.2877,146.5591,146.123,146.2684,11488.0
2021-04-07 09:45:00,150.95,151.06,150.52,150.89,9770.0,146.3071,146.4137,145.8904,146.249,9770.0
2021-04-07 09:50:00,150.9,151.1,150.8,151.07,14781.0,146.2587,146.4525,146.1617,146.4234,14781.0
2021-04-07 09:55:00,150.99,151.35,150.72,151.3,11004.0,146.3459,146.6948,146.0842,146.6464,11004.0
2021-04-07 10:00:00,151.27,151.27,150.66,150.8,6728.0,146.6173,146.6173,146.0261,146.1617,6728.0
2021-04-07 10:05:00,150.81,150.84,150.37,150.51,12623.0,146.1714,146.2005,145.745,145.8807,12623.0
2021-04-07 10:10:00,150.58,150.69,150.34,150.69,13754.0,145.9485,146.0551,145.7159,146.0551,13754.0
2021-04-07 10:15:00,150.65,151.0,150.58,150.75,9711.0,146.0164,146.3556,145.9485,146.1133,9711.0
2021-04-07 10:20:00,150.75,150.83,150.63,150.63,6572.0,146.1133,146.1908,145.997,145.997,6572.0
2021-04-07 10:25:00,150.6,150.65,150.37,150.42,5350.0,145.9679,146.0164,145.745,145.7934,5350.0
2021-04-07 10:30:00,150.37,150.48,150.12,150.36,15320.0,145.745,145.8516,145.5027,145.7353,15320.0
2021-04-07 10:35:00,150.34,150.39,150.15,150.22,7880.0,145.7159,145.7644,145.5317,145.5996,7880.0
2021-04-07 10:40:00,150.19,150.36,150.1,150.36,8266.0,145.5705,145.7353,145.4833,145.7353,8266.0
2021-04-07 10:45:00,150.37,150.42,150.05,150.25,8436.0,145.745,145.7934,145.4348,145.6287,8436.0
2021-04-07 10:50:00,150.19,150.23,149.95,149.99,9967.0,145.5705,145.6093,145.3379,145.3767,9967.0
2021-04-07 10:55:00,149.94,150.07,149.72,150.02,12439.0,145.3282,145.4542,145.115,145.4057,12439.0
2021-04-07 11:00:00,149.99,150.1,149.7,150.1,14420.0,145.3767,145.4833,145.0956,145.4833,14420.0
2021-04-07 11:05:00,150.03,150.07,149.55,149.59,14941.0,145.4154,145.4542,144.9502,144.989,14941.0
2021-04-07 11:10:00,149.6,149.82,149.55,149.73,10512.0,144.9987,145.2119,144.9502,145.1247,10512.0
2021-04-07 11:15:00,149.75,149.92,149.54,149.54,9565.0,145.144,145.3088,144.9405,144.9405,9565.0
2021-04-07 11:20:00,149.5,149.5,148.9,149.33,14662.0,144.9017,144.9017,144.3202,144.737,14662.0
2021-04-07 11:25:00,149.31,149.36,149.05,149.22,5668.0,144.7176,144.766,144.4656,144.6303,5668.0
2021-04-07 11:30:00,149.27,149.27,148.67,148.84,22143.0,144.6788,144.6788,144.0973,144.262,22143.0
2021-04-07 11:35:00,148.77,148.79,148.38,148.39,15732.0,144.1942,144.2136,143.8162,143.8259,15732.0
2021-04-07 11:40:00,148.35,148.77,148.35,148.68,13428.0,143.7871,144.1942,143.7871,144.107,13428.0
2021-04-07 11:45:00,148.62,148.67,148.42,148.63,13341.0,144.0488,144.0973,143.8549,144.0585,13341.0
2021-04-07 11:50:00,148.67,148.96,148.63,148.89,12740.0,144.0973,144.3783,144.0585,144.3105,12740.0
2021-04-07 11:55:00,148.88,148.97,148.8,148.93,6024.0,144.3008,144.388,144.2233,144.3493,6024.0
2021-04-07 12:00:00,148.94,148.99,148.78,148.86,8987.0,144.359,144.4074,144.2039,144.2814,8987.0
2021-04-07 12:05:00,148.86,148.97,148.83,148.89,10124.0,144.2814,144.388,144.2523,144.3105,10124.0
2021-04-07 12:10:00,148.86,148.86,148.56,148.69,9773.0,144.2814,144.2814,143.9906,144.1166,9773.0
2021-04-07 12:15:00,148.65,148.67,148.1,148.18,13895.0,144.0779,144.0973,143.5448,143.6223,13895.0
2021-04-07 12:20:00,148.18,148.28,148.07,148.22,11810.0,143.6223,143.7193,143.5157,143.6611,11810.0
2021-04-07 12:25:00,148.25,148.35,148.12,148.35,9334.0,143.6902,143.7871,143.5642,143.7871,9334.0
2021-04-07 12:30:00,148.3,148.78,148.29,148.69,8796.0,143.7386,144.2039,143.7289,144.1166,8796.0
2021-04-07 12:35:00,148.71,148.75,148.56,148.64,10029.0,144.136,144.1748,143.9906,144.0682,10029.0
2021-04-07 12:40:00,148.64,148.69,148.51,148.52,8775.0,144.0682,144.1166,143.9422,143.9519,8775.0
2021-04-07 12:45:00,148.57,148.73,148.47,148.62,11059.0,144.0003,144.1554,143.9034,144.0488,11059.0
2021-04-07 12:50:00,148.67,148.71,148.59,148.69,11677.0,144.0973,144.136,144.0197,144.1166,11677.0
2021-04-07 12:55:00,148.72,148.94,148.72,148.79,12400.0,144.1457,144.359,144.1457,144.2136,12400.0
2021-04-07 13:00:00,148.86,148.93,148.8,148.85,9480.0,144.2814,144.3493,144.2233,144.2717,9480.0
2021-04-07 13:05:00,148.85,148.91,148.68,148.68,8362.0,144.2717,144.3299,144.107,144.107,8362.0
2021-04-07 13:10:00,148.64,148.85,148.64,148.76,9349.0,144.0682,144.2717,144.0682,144.1845,9349.0
2021-04-07 13:15:00,148.75,148.79,148.49,148.53,6849.0,144.1748,144.2136,143.9228,143.9616,6849.0
2021-04-07 13:20:00,148.58,148.6,148.23,148.24,8565.0,144.01,144.0294,143.6708,143.6805,8565.0
2021-04-07 13:25:00,148.26,148.33,148.24,148.28,5788.0,143.6999,143.7677,143.6805,143.7193,5788.0
2021-04-07 13:30:00,148.3,148.51,148.27,148.45,5340.0,143.7386,143.9422,143.7096,143.884,5340.0
2021-04-07 13:35:00,148.45,148.6,148.4,148.6,4846.0,143.884,144.0294,143.8356,144.0294,4846.0
2021-04-07 13:40:00,148.54,148.6,148.51,148.59,6366.0,143.9713,144.0294,143.9422,144.0197,6366.0
2021-04-07 13:45:00,148.6,148.77,148.55,148.72,11743.0,144.0294,144.1942,143.981,144.1457,11743.0
2021-04-07 13:50:00,148.73,148.73,148.37,148.58,4913.0,144.1554,144.1554,143.8065,144.01,4913.0
2021-04-07 13:55:00,148.65,148.73,148.55,148.59,9342.0,144.0779,144.1554,143.981,144.0197,9342.0
2021-04-07 14:00:00,148.6,148.8,148.55,148.71,13573.0,144.0294,144.2233,143.981,144.136,13573.0
2021-04-07 14:05:00,148.67,148.9,148.64,148.86,5563.0,144.0973,144.3202,144.0682,144.2814,5563.0
2021-04-07 14:10:00,148.91,148.98,148.76,148.91,18552.0,144.3299,144.3977,144.1845,144.3299,18552.0
2021-04-07 14:15:00,148.92,148.92,148.67,148.73,8750.0,144.3396,144.3396,144.0973,144.1554,8750.0
2021-04-07 14:20:00,148.71,148.74,148.55,148.61,10536.0,144.136,144.1651,143.981,144.0391,10536.0
2021-04-07 14:25:00,148.59,148.62,148.4,148.46,6003.0,144.0197,144.0488,143.8356,143.8937,6003.0
2021-04-07 14:30:00,148.43,148.67,148.43,148.56,11012.0,143.8646,144.0973,143.8646,143.9906,11012.0
2021-04-07 14:35:00,148.59,148.67,148.47,148.59,5973.0,144.0197,144.0973,143.9034,144.0197,5973.0
2021-04-07 14:40:00,148.57,148.67,148.52,148.57,4279.0,144.0003,144.0973,143.9519,144.0003,4279.0
2021-04-07 14:45:00,148.62,148.84,148.57,148.78,7672.0,144.0488,144.262,144.0003,144.2039,7672.0
2021-04-07 14:50:00,148.74,148.95,148.7,148.79,16019.0,144.1651,144.3686,144.1263,144.2136,16019.0
2021-04-07 14:55:00,148.8,148.84,148.7,148.84,7874.0,144.2233,144.262,144.1263,144.262,7874.0
2021-04-07 15:00:00,148.83,148.98,148.82,148.98,13642.0,144.2523,144.3977,144.2426,144.3977,13642.0
2021-04-07 15:05:00,148.89,148.89,148.7,148.78,14790.0,144.3105,144.3105,144.1263,144.2039,14790.0
2021-04-07 15:10:00,148.78,148.79,148.6,148.62,12138.0,144.2039,144.2136,144.0294,144.0488,12138.0
2021-04-07 15:15:00,148.64,148.83,148.61,148.83,14457.0,144.0682,144.2523,144.0391,144.2523,14457.0
2021-04-07 15:20:00,148.84,148.88,148.62,148.68,16793.0,144.262,144.3008,144.0488,144.107,16793.0
2021-04-07 15:25:00,148.66,148.78,148.48,148.56,11945.0,144.0876,144.2039,143.9131,143.9906,11945.0
2021-04-07 15:30:00,148.53,148.53,148.17,148.23,17292.0,143.9616,143.9616,143.6126,143.6708,17292.0
2021-04-07 15:35:00,148.2,148.65,148.19,148.64,24376.0,143.6417,144.0779,143.632,144.0682,24376.0
2021-04-07 15:40:00,148.61,148.78,148.49,148.77,17343.0,144.0391,144.2039,143.9228,144.1942,17343.0
2021-04-07 15:45:00,148.79,148.92,148.7,148.82,33532.0,144.2136,144.3396,144.1263,144.2426,33532.0
2021-04-07 15:50:00,148.76,148.84,148.58,148.84,40507.0,144.1845,144.262,144.01,144.262,40507.0
2021-04-07 15:55:00,148.79,148.92,148.66,148.79,60242.0,144.2136,144.3396,144.0876,144.2136,60242.0
2021-04-08 09:30:00,148.67,148.99,147.41,147.48,56592.0,144.0973,144.4074,142.876,142.9439,56592.0
2021-04-08 09:35:00,147.41,148.01,147.37,147.82,18726.0,142.876,143.4576,142.8372,143.2734,18726.0
2021-04-08 09:40:00,147.69,147.74,147.17,147.52,21390.0,143.1474,143.1959,142.6434,142.9826,21390.0
2021-04-08 09:45:00,147.51,147.66,146.79,146.97,24018.0,142.9729,143.1183,142.2751,142.4495,24018.0
2021-04-08 09:50:00,147.05,147.53,146.84,147.32,22304.0,142.5271,142.9923,142.3235,142.7888,22304.0
2021-04-08 09:55:00,147.34,147.58,147.26,147.46,13519.0,142.8082,143.0408,142.7306,142.9245,13519.0
2021-04-08 10:00:00,147.5,147.8,147.31,147.32,9736.0,142.9632,143.254,142.7791,142.7888,9736.0
2021-04-08 10:05:00,147.32,147.47,146.87,147.31,10489.0,142.7888,142.9342,142.3526,142.7791,10489.0
2021-04-08 10:10:00,147.27,147.55,146.92,147.55,12115.0,142.7403,143.0117,142.4011,143.0117,12115.0
2021-04-08 10:15:00,147.58,147.93,147.58,147.7,17690.0,143.0408,143.38,143.0408,143.1571,17690.0
2021-04-08 10:20:00,147.75,148.22,147.7,148.03,20942.0,143.2056,143.6611,143.1571,143.4769,20942.0
2021-04-08 10:25:00,147.99,148.13,147.62,148.05,14938.0,143.4382,143.5739,143.0796,143.4963,14938.0
2021-04-08 10:30:00,148.0,148.0,147.66,147.84,9080.0,143.4479,143.4479,143.1183,143.2928,9080.0
2021-04-08 10:35:00,147.84,148.35,147.8,148.19,9673.0,143.2928,143.7871,143.254,143.632,9673.0
2021-04-08 10:40:00,148.39,148.64,148.39,148.53,11057.0,143.8259,144.0682,143.8259,143.9616,11057.0
2021-04-08 10:45:00,148.61,148.62,148.19,148.19,8022.0,144.0391,144.0488,143.632,143.632,8022.0
2021-04-08 10:50:00,148.22,148.22,148.02,148.05,8695.0,143.6611,143.6611,143.4673,143.4963,8695.0
2021-04-08 10:55:00,148.11,148.23,148.05,148.17,5720.0,143.5545,143.6708,143.4963,143.6126,5720.0
2021-04-08 11:00:00,148.21,148.38,148.1,148.13,8277.0,143.6514,143.8162,143.5448,143.5739,8277.0
2021-04-08 11:05:00,148.18,148.27,148.01,148.25,2957.0,143.6223,143.7096,143.4576,143.6902,2957.0
2021-04-08 11:10:00,148.29,148.45,148.26,148.3,4797.0,143.7289,143.884,143.6999,143.7386,4797.0
2021-04-08 11:15:00,148.37,148.39,148.18,148.34,6184.0,143.8065,143.8259,143.6223,143.7774,6184.0
2021-04-08 11:20:00,148.38,148.47,148.25,148.47,4143.0,143.8162,143.9034,143.6902,143.9034,4143.0
2021-04-08 11:25:00,148.43,148.65,148.43,148.59,5422.0,143.8646,144.0779,143.8646,144.0197,5422.0
2021-04-08 11:30:00,148.62,148.79,148.5,148.56,4296.0,144.0488,144.2136,143.9325,143.9906,4296.0
2021-04-08 11:35:00,148.58,148.86,148.5,148.85,5612.0,144.01,144.2814,143.9325,144.2717,5612.0
2021-04-08 11:40:00,148.84,148.95,148.81,148.86,5163.0,144.262,144.3686,144.233,144.2814,5163.0
2021-04-08 11:45:00,148.82,148.99,148.77,148.94,9541.0,144.2426,144.4074,144.1942,144.359,9541.0
2021-04-08 11:50:00,148.95,149.33,148.87,149.3,11919.0,144.3686,144.737,144.2911,144.7079,11919.0
2021-04-08 11:55:00,149.37,149.58,149.29,149.41,6098.0,144.7757,144.9793,144.6982,144.8145,6098.0
2021-04-08 12:00:00,149.44,149.45,149.36,149.43,4400.0,144.8436,144.8533,144.766,144.8339,4400.0
2021-04-08 12:05:00,149.42,149.54,149.38,149.5,6333.0,144.8242,144.9405,144.7854,144.9017,6333.0
2021-04-08 12:10:00,149.52,149.6,149.43,149.54,11475.0,144.9211,144.9987,144.8339,144.9405,11475.0
2021-04-08 12:15:00,149.58,149.72,149.52,149.64,29782.0,144.9793,145.115,144.9211,145.0374,29782.0
2021-04-08 12:20:00,149.65,149.82,149.64,149.78,7700.0,145.0471,145.2119,145.0374,145.1731,7700.0
2021-04-08 12:25:00,149.8,149.94,149.62,149.67,20108.0,145.1925,145.3282,145.018,145.0665,20108.0
2021-04-08 12:30:00,149.66,149.71,149.38,149.66,15627.0,145.0568,145.1053,144.7854,145.0568,15627.0
2021-04-08 12:35:00,149.65,149.69,149.62,149.66,4594.0,145.0471,145.0859,145.018,145.0568,4594.0
2021-04-08 12:40:00,149.66,149.72,149.44,149.45,7929.0,145.0568,145.115,144.8436,144.8533,7929.0
2021-04-08 12:45:00,149.47,149.63,149.38,149.53,12013.0,144.8727,145.0277,144.7854,144.9308,12013.0
2021-04-08 12:50:00,149.58,149.61,149.42,149.42,4959.0,144.9793,145.0083,144.8242,144.8242,4959.0
2021-04-08 12:55:00,149.42,149.45,149.33,149.39,4876.0,144.8242,144.8533,144.737,144.7951,4876.0
2021-04-08 13:00:00,149.39,149.47,149.3,149.31,6364.0,144.7951,144.8727,144.7079,144.7176,6364.0
2021-04-08 13:05:00,149.25,149.3,149.18,149.22,3248.0,144.6594,144.7079,144.5916,144.6303,3248.0
2021-04-08 13:10:00,149.24,149.29,148.93,149.0,6574.0,144.6497,144.6982,144.3493,144.4171,6574.0
2021-04-08 13:15:00,149.0,149.1,148.96,149.1,3648.0,144.4171,144.514,144.3783,144.514,3648.0
2021-04-08 13:20:00,149.14,149.26,149.06,149.11,4390.0,144.5528,144.6691,144.4753,144.5237,4390.0
2021-04-08 13:25:00,149.03,149.03,148.74,148.78,7645.0,144.4462,144.4462,144.1651,144.2039,7645.0
2021-04-08 13:30:00,148.87,148.89,148.67,148.75,5507.0,144.2911,144.3105,144.0973,144.1748,5507.0
2021-04-08 13:35:00,148.73,148.74,148.46,148.53,10300.0,144.1554,144.1651,143.8937,143.9616,10300.0
2021-04-08 13:40:00,148.51,148.79,148.45,148.79,6044.0,143.9422,144.2136,143.884,144.2136,6044.0
2021-04-08 13:45:00,148.75,148.79,148.68,148.76,3174.0,144.1748,144.2136,144.107,144.1845,3174.0
2021-04-08 13:50:00,148.74,148.75,148.61,148.61,3818.0,144.1651,144.1748,144.0391,144.0391,3818.0
2021-04-08 13:55:00,148.65,148.84,148.64,148.75,5253.0,144.0779,144.262,144.0682,144.1748,5253.0
2021-04-08 14:00:00,148.82,148.93,148.79,148.89,4675.0,144.2426,144.3493,144.2136,144.3105,4675.0
2021-04-08 14:05:00,148.91,148.97,148.88,148.89,2665.0,144.3299,144.388,144.3008,144.3105,2665.0
2021-04-08 14:10:00,148.86,148.89,148.74,148.78,7220.0,144.2814,144.3105,144.1651,144.2039,7220.0
2021-04-08 14:15:00,148.73,148.82,148.55,148.8,49805.0,144.1554,144.2426,143.981,144.2233,49805.0
2021-04-08 14:20:00,148.93,149.0,148.81,149.0,5604.0,144.3493,144.4171,144.233,144.4171,5604.0
2021-04-08 14:25:00,148.95,149.17,148.93,149.08,11220.0,144.3686,144.5819,144.3493,144.4946,11220.0
2021-04-08 14:30:00,149.04,149.06,148.9,148.94,23118.0,144.4559,144.4753,144.3202,144.359,23118.0
2021-04-08 14:35:00,148.92,149.08,148.91,149.08,11125.0,144.3396,144.4946,144.3299,144.4946,11125.0
2021-04-08 14:40:00,149.07,149.25,149.07,149.09,28305.0,144.485,144.6594,144.485,144.5043,28305.0
2021-04-08 14:45:00,149.05,149.07,148.95,149.03,6772.0,144.4656,144.485,144.3686,144.4462,6772.0
2021-04-08 14:50:00,149.03,149.12,148.97,149.12,3450.0,144.4462,144.5334,144.388,144.5334,3450.0
2021-04-08 14:55:00,149.09,149.25,149.09,149.16,10048.0,144.5043,144.6594,144.5043,144.5722,10048.0
2021-04-08 15:00:00,149.12,149.28,149.11,149.16,3800.0,144.5334,144.6885,144.5237,144.5722,3800.0
2021-04-08 15:05:00,149.15,149.21,149.08,149.15,5097.0,144.5625,144.6207,144.4946,144.5625,5097.0
2021-04-08 15:10:00,149.11,149.11,148.77,148.93,8240.0,144.5237,144.5237,144.1942,144.3493,8240.0
2021-04-08 15:15:00,148.94,149.2,148.85,149.19,5634.0,144.359,144.611,144.2717,144.6013,5634.0
2021-04-08 15:20:00,149.18,149.27,149.08,149.19,4571.0,144.5916,144.6788,144.4946,144.6013,4571.0
2021-04-08 15:25:00,149.24,149.31,149.12,149.2,6072.0,144.6497,144.7176,144.5334,144.611,6072.0
2021-04-08 15:30:00,149.22,149.32,149.08,149.11,11903.0,144.6303,144.7273,144.4946,144.5237,11903.0
2021-04-08 15:35:00,149.06,149.14,149.04,149.1,8732.0,144.4753,144.5528,144.4559,144.514,8732.0
2021-04-08 15:40:00,149.08,149.16,149.02,149.08,6264.0,144.4946,144.5722,144.4365,144.4946,6264.0
2021-04-08 15:45:00,149.04,149.14,148.95,149.11,14415.0,144.4559,144.5528,144.3686,144.5237,14415.0
2021-04-08 15:50:00,149.12,149.55,149.09,149.55,38601.0,144.5334,144.9502,144.5043,144.9502,38601.0
2021-04-08 15:55:00,149.54,149.54,149.24,149.44,54773.0,144.9405,144.9405,144.6497,144.8436,54773.0
2021-04-09 09:30:00,148.26,149.0,147.64,148.09,47650.0,143.6999,144.4171,143.0989,143.5351,47650.0
2021-04-09 09:35:00,148.2,148.61,147.75,147.85,23484.0,143.6417,144.0391,143.2056,143.3025,23484.0
2021-04-09 09:40:00,147.75,148.13,147.62,148.01,14100.0,143.2056,143.5739,143.0796,143.4576,14100.0
2021-04-09 09:45:00,148.02,148.11,147.6,147.68,8578.0,143.4673,143.5545,143.0602,143.1377,8578.0
2021-04-09 09:50:00,147.6,147.97,147.38,147.53,10316.0,143.0602,143.4188,142.8469,142.9923,10316.0
2021-04-09 09:55:00,147.44,147.68,147.3,147.44,8618.0,142.9051,143.1377,142.7694,142.9051,8618.0
2021-04-09 10:00:00,147.39,147.63,147.05,147.09,12991.0,142.8566,143.0892,142.5271,142.5659,12991.0
2021-04-09 10:05:00,147.09,147.37,146.83,147.24,10497.0,142.5659,142.8372,142.3139,142.7112,10497.0
2021-04-09 10:10:00,147.26,147.36,147.05,147.24,9071.0,142.7306,142.8276,142.5271,142.7112,9071.0
2021-04-09 10:15:00,147.23,147.53,147.05,147.09,6849.0,142.7016,142.9923,142.5271,142.5659,6849.0
2021-04-09 10:20:00,147.1,147.1,146.63,146.84,48910.0,142.5755,142.5755,142.12,142.3235,48910.0
2021-04-09 10:25:00,146.76,146.97,146.46,146.59,53905.0,142.246,142.4495,141.9552,142.0812,53905.0
2021-04-09 10:30:00,146.53,146.59,146.07,146.5,26076.0,142.0231,142.0812,141.5772,141.994,26076.0
2021-04-09 10:35:00,146.49,147.17,146.38,146.99,15413.0,141.9843,142.6434,141.8777,142.4689,15413.0
2021-04-09 10:40:00,146.94,147.06,146.78,147.03,7940.0,142.4205,142.5368,142.2654,142.5077,7940.0
2021-04-09 10:45:00,146.98,147.7,146.9,147.67,8394.0,142.4592,143.1571,142.3817,143.128,8394.0
2021-04-09 10:50:00,147.74,147.96,147.67,147.81,5971.0,143.1959,143.4091,143.128,143.2637,5971.0
2021-04-09 10:55:00,147.78,147.97,147.73,147.91,5582.0,143.2346,143.4188,143.1862,143.3606,5582.0
2021-04-09 11:00:00,147.93,148.21,147.92,148.08,12018.0,143.38,143.6514,143.3703,143.5254,12018.0
2021-04-09 11:05:00,148.05,148.34,147.92,147.99,6261.0,143.4963,143.7774,143.3703,143.4382,6261.0
2021-04-09 11:10:00,147.94,148.07,147.88,147.97,4792.0,143.3897,143.5157,143.3316,143.4188,4792.0
2021-04-09 11:15:00,148.02,148.07,147.63,147.67,8975.0,143.4673,143.5157,143.0892,143.128,8975.0
2021-04-09 11:20:00,147.68,147.73,147.39,147.61,9414.0,143.1377,143.1862,142.8566,143.0699,9414.0
2021-04-09 11:25:00,147.72,147.72,147.41,147.41,5624.0,143.1765,143.1765,142.876,142.876,5624.0
2021-04-09 11:30:00,147.42,147.49,147.31,147.31,9417.0,142.8857,142.9536,142.7791,142.7791,9417.0
2021-04-09 11:35:00,147.27,147.66,147.17,147.66,14688.0,142.7403,143.1183,142.6434,143.1183,14688.0
2021-04-09 11:40:00,147.61,147.74,147.49,147.57,5473.0,143.0699,143.1959,142.9536,143.0311,5473.0
2021-04-09 11:45:00,147.59,147.78,147.5,147.5,3485.0,143.0505,143.2346,142.9632,142.9632,3485.0
2021-04-09 11:50:00,147.56,147.83,147.56,147.83,6573.0,143.0214,143.2831,143.0214,143.2831,6573.0
2021-04-09 11:55:00,147.8,147.94,147.76,147.9,5459.0,143.254,143.3897,143.2152,143.3509,5459.0
2021-04-09 12:00:00,147.85,147.97,147.8,147.9,5300.0,143.3025,143.4188,143.254,143.3509,5300.0
2021-04-09 12:05:00,147.82,147.93,147.75,147.75,2281.0,143.2734,143.38,143.2056,143.2056,2281.0
2021-04-09 12:10:00,147.78,147.93,147.71,147.79,6619.0,143.2346,143.38,143.1668,143.2443,6619.0
2021-04-09 12:15:00,147.85,147.99,147.72,147.75,6577.0,143.3025,143.4382,143.1765,143.2056,6577.0
2021-04-09 12:20:00,147.77,147.84,147.67,147.74,5540.0,143.2249,143.2928,143.128,143.1959,5540.0
2021-04-09 12:25:00,147.74,147.88,147.72,147.85,3054.0,143.1959,143.3316,143.1765,143.3025,3054.0
2021-04-09 12:30:00,147.88,147.93,147.79,147.91,4369.0,143.3316,143.38,143.2443,143.3606,4369.0
2021-04-09 12:35:00,147.89,148.05,147.89,147.98,2923.0,143.3413,143.4963,143.3413,143.4285,2923.0
2021-04-09 12:40:00,148.0,148.24,148.0,148.2,6264.0,143.4479,143.6805,143.4479,143.6417,6264.0
2021-04-09 12:45:00,148.14,148.24,147.9,147.9,4291.0,143.5836,143.6805,143.3509,143.3509,4291.0
2021-04-09 12:50:00,147.91,148.01,147.83,148.0,3935.0,143.3606,143.4576,143.2831,143.4479,3935.0
2021-04-09 12:55:00,148.0,148.22,147.97,148.22,4582.0,143.4479,143.6611,143.4188,143.6611,4582.0
2021-04-09 13:00:00,148.21,148.21,147.96,147.99,5420.0,143.6514,143.6514,143.4091,143.4382,5420.0
2021-04-09 13:05:00,148.0,148.16,147.95,148.15,4339.0,143.4479,143.6029,143.3994,143.5933,4339.0
2021-04-09 13:10:00,148.15,148.29,148.14,148.19,4315.0,143.5933,143.7289,143.5836,143.632,4315.0
2021-04-09 13:15:00,148.18,148.21,148.09,148.15,4201.0,143.6223,143.6514,143.5351,143.5933,4201.0
2021-04-09 13:20:00,148.15,148.18,148.03,148.07,2552.0,143.5933,143.6223,143.4769,143.5157,2552.0
2021-04-09 13:25:00,148.08,148.11,147.8,147.82,5810.0,143.5254,143.5545,143.254,143.2734,5810.0
2021-04-09 13:30:00,147.79,147.92,147.79,147.86,4919.0,143.2443,143.3703,143.2443,143.3122,4919.0
2021-04-09 13:35:00,147.92,148.08,147.81,148.08,6711.0,143.3703,143.5254,143.2637,143.5254,6711.0
2021-04-09 13:40:00,148.06,148.13,147.92,147.98,4906.0,143.506,143.5739,143.3703,143.4285,4906.0
2021-04-09 13:45:00,148.03,148.08,147.97,148.04,3933.0,143.4769,143.5254,143.4188,143.4866,3933.0
2021-04-09 13:50:00,148.01,148.07,147.86,148.07,19357.0,143.4576,143.5157,143.3122,143.5157,19357.0
2021-04-09 13:55:00,148.02,148.18,148.01,148.07,6782.0,143.4673,143.6223,143.4576,143.5157,6782.0
2021-04-09 14:00:00,148.0,148.1,147.93,147.98,4118.0,143.4479,143.5448,143.38,143.4285,4118.0
2021-04-09 14:05:00,147.98,147.99,147.74,147.8,10683.0,143.4285,143.4382,143.1959,143.254,10683.0
2021-04-09 14:10:00,147.82,147.99,147.77,147.86,4292.0,143.2734,143.4382,143.2249,143.3122,4292.0
2021-04-09 14:15:00,147.88,148.0,147.88,147.91,4515.0,143.3316,143.4479,143.3316,143.3606,4515.0
2021-04-09 14:20:00,147.94,147.94,147.82,147.86,4817.0,143.3897,143.3897,143.2734,143.3122,4817.0
2021-04-09 14:25:00,147.84,147.88,147.77,147.85,6007.0,143.2928,143.3316,143.2249,143.3025,6007.0
2021-04-09 14:30:00,147.82,148.01,147.8,147.86,6387.0,143.2734,143.4576,143.254,143.3122,6387.0
2021-04-09 14:35:00,147.89,147.97,147.81,147.93,4259.0,143.3413,143.4188,143.2637,143.38,4259.0
2021-04-09 14:40:00,147.95,148.02,147.88,147.96,6245.0,143.3994,143.4673,143.3316,143.4091,6245.0
2021-04-09 14:45:00,147.92,148.18,147.89,148.18,8142.0,143.3703,143.6223,143.3413,143.6223,8142.0
2021-04-09 14:50:00,148.13,148.15,147.99,148.01,5303.0,143.5739,143.5933,143.4382,143.4576,5303.0
2021-04-09 14:55:00,148.0,148.04,147.89,148.01,6251.0,143.4479,143.4866,143.3413,143.4576,6251.0
2021-04-09 15:00:00,148.02,148.22,148.02,148.08,13893.0,143.4673,143.6611,143.4673,143.5254,13893.0
2021-04-09 15:05:00,148.05,148.12,148.0,148.12,9571.0,143.4963,143.5642,143.4479,143.5642,9571.0
2021-04-09 15:10:00,148.15,148.16,147.96,148.1,9771.0,143.5933,143.6029,143.4091,143.5448,9771.0
2021-04-09 15:15:00,148.07,148.4,148.06,148.36,16114.0,143.5157,143.8356,143.506,143.7968,16114.0
2021-04-09 15:20:00,148.31,148.44,148.28,148.36,7636.0,143.7483,143.8743,143.7193,143.7968,7636.0
2021-04-09 15:25:00,148.34,148.69,148.34,148.65,9967.0,143.7774,144.1166,143.7774,144.0779,9967.0
2021-04-09 15:30:00,148.62,148.68,148.53,148.59,18677.0,144.0488,144.107,143.9616,144.0197,18677.0
2021-04-09 15:35:00,148.56,148.67,148.53,148.53,20084.0,143.9906,144.0973,143.9616,143.9616,20084.0
2021-04-09 15:40:00,148.54,148.59,148.45,148.47,14955.0,143.9713,144.0197,143.884,143.9034,14955.0
2021-04-09 15:45:00,148.46,148.61,148.43,148.57,19584.0,143.8937,144.0391,143.8646,144.0003,19584.0
2021-04-09 15:50:00,148.59,148.88,148.56,148.61,55948.0,144.0197,144.3008,143.9906,144.0391,55948.0
2021-04-09 15:55:00,148.62,148.72,148.42,148.48,62947.0,144.0488,144.1457,143.8549,143.9131,62947.0
2021-04-12 09:30:00,148.29,148.78,147.82,147.9,33225.0,143.7289,144.2039,143.2734,143.3509,33225.0
2021-04-12 09:35:00,147.86,148.01,147.5,147.61,6730.0,143.3122,143.4576,142.9632,143.0699,6730.0
2021-04-12 09:40:00,147.71,147.84,147.25,147.67,4834.0,143.1668,143.2928,142.7209,143.128,4834.0
2021-04-12 09:45:00,147.53,147.67,147.0,147.26,12499.0,142.9923,143.128,142.4786,142.7306,12499.0
2021-04-12 09:50:00,147.31,147.52,146.9,147.4,12313.0,142.7791,142.9826,142.3817,142.8663,12313.0
2021-04-12 09:55:00,147.2,147.22,146.92,147.21,4469.0,142.6725,142.6919,142.4011,142.6822,4469.0
2021-04-12 10:00:00,147.21,147.42,147.17,147.21,4363.0,142.6822,142.8857,142.6434,142.6822,4363.0
2021-04-12 10:05:00,147.37,147.73,147.2,147.73,9490.0,142.8372,143.1862,142.6725,143.1862,9490.0
2021-04-12 10:10:00,147.73,147.73,147.25,147.51,8277.0,143.1862,143.1862,142.7209,142.9729,8277.0
2021-04-12 10:15:00,147.58,148.09,147.52,148.07,9303.0,143.0408,143.5351,142.9826,143.5157,9303.0
2021-04-12 10:20:00,148.08,148.26,148.02,148.13,10894.0,143.5254,143.6999,143.4673,143.5739,10894.0
2021-04-12 10:25:00,148.15,148.18,147.94,148.0,8138.0,143.5933,143.6223,143.3897,143.4479,8138.0
2021-04-12 10:30:00,148.06,148.13,147.79,147.9,7063.0,143.506,143.5739,143.2443,143.3509,7063.0
2021-04-12 10:35:00,147.93,148.01,147.77,148.01,8794.0,143.38,143.4576,143.2249,143.4576,8794.0
2021-04-12 10:40:00,148.0,148.21,147.97,148.2,9552.0,143.4479,143.6514,143.4188,143.6417,9552.0
2021-04-12 10:45:00,148.23,148.33,147.94,148.33,7979.0,143.6708,143.7677,143.3897,143.7677,7979.0
2021-04-12 10:50:00,148.36,148.43,147.88,147.98,6866.0,143.7968,143.8646,143.3316,143.4285,6866.0
2021-04-12 10:55:00,147.97,148.11,147.92,148.07,4674.0,143.4188,143.5545,143.3703,143.5157,4674.0
2021-04-12 11:00:00,148.12,148.12,147.7,147.7,3872.0,143.5642,143.5642,143.1571,143.1571,3872.0
2021-04-12 11:05:00,147.67,147.68,147.41,147.49,6655.0,143.128,143.1377,142.876,142.9536,6655.0
2021-04-12 11:10:00,147.45,147.61,147.27,147.53,6627.0,142.9148,143.0699,142.7403,142.9923,6627.0
2021-04-12 11:15:00,147.6,148.27,147.52,148.17,7309.0,143.0602,143.7096,142.9826,143.6126,7309.0
2021-04-12 11:20:00,148.16,148.19,147.86,147.94,9204.0,143.6029,143.632,143.3122,143.3897,9204.0
2021-04-12 11:25:00,147.98,148.01,147.77,147.95,5164.0,143.4285,143.4576,143.2249,143.3994,5164.0
2021-04-12 11:30:00,147.93,148.01,147.76,147.87,3752.0,143.38,143.4576,143.2152,143.3219,3752.0
2021-04-12 11:35:00,147.82,148.32,147.77,148.32,10684.0,143.2734,143.758,143.2249,143.758,10684.0
2021-04-12 11:40:00,148.25,148.73,148.2,148.63,10367.0,143.6902,144.1554,143.6417,144.0585,10367.0
2021-04-12 11:45:00,148.65,148.7,148.47,148.54,4755.0,144.0779,144.1263,143.9034,143.9713,4755.0
2021-04-12 11:50:00,148.54,148.68,148.51,148.63,4098.0,143.9713,144.107,143.9422,144.0585,4098.0
2021-04-12 11:55:00,148.63,148.76,148.63,148.75,4358.0,144.0585,144.1845,144.0585,144.1748,4358.0
2021-04-12 12:00:00,148.78,148.8,148.49,148.5,5653.0,144.2039,144.2233,143.9228,143.9325,5653.0
2021-04-12 12:05:00,148.5,148.84,148.47,148.76,11930.0,143.9325,144.262,143.9034,144.1845,11930.0
2021-04-12 12:10:00,148.76,148.91,148.75,148.85,5020.0,144.1845,144.3299,144.1748,144.2717,5020.0
2021-04-12 12:15:00,148.86,148.89,148.63,148.78,6995.0,144.2814,144.3105,144.0585,144.2039,6995.0
2021-04-12 12:20:00,148.78,148.78,148.58,148.66,6420.0,144.2039,144.2039,144.01,144.0876,6420.0
2021-04-12 12:25:00,148.66,148.7,148.56,148.6,14011.0,144.0876,144.1263,143.9906,144.0294,14011.0
2021-04-12 12:30:00,148.62,148.9,148.61,148.82,8429.0,144.0488,144.3202,144.0391,144.2426,8429.0
2021-04-12 12:35:00,148.78,148.8,148.67,148.72,3563.0,144.2039,144.2233,144.0973,144.1457,3563.0
2021-04-12 12:40:00,148.72,148.82,148.63,148.82,6287.0,144.1457,144.2426,144.0585,144.2426,6287.0
2021-04-12 12:45:00,148.87,148.89,148.8,148.82,5843.0,144.2911,144.3105,144.2233,144.2426,5843.0
2021-04-12 12:50:00,148.83,148.83,148.69,148.78,4809.0,144.2523,144.2523,144.1166,144.2039,4809.0
2021-04-12 12:55:00,148.81,148.87,148.6,148.64,3972.0,144.233,144.2911,144.0294,144.0682,3972.0
2021-04-12 13:00:00,148.66,148.66,148.52,148.6,2813.0,144.0876,144.0876,143.9519,144.0294,2813.0
2021-04-12 13:05:00,148.63,148.8,148.62,148.68,5948.0,144.0585,144.2233,144.0488,144.107,5948.0
2021-04-12 13:10:00,148.63,148.63,148.32,148.43,6173.0,144.0585,144.0585,143.758,143.8646,6173.0
2021-04-12 13:15:00,148.46,148.61,148.36,148.48,6229.0,143.8937,144.0391,143.7968,143.9131,6229.0
2021-04-12 13:20:00,148.48,148.68,148.46,148.68,11050.0,143.9131,144.107,143.8937,144.107,11050.0
2021-04-12 13:25:00,148.69,148.84,148.65,148.67,5061.0,144.1166,144.262,144.0779,144.0973,5061.0
2021-04-12 13:30:00,148.64,148.7,148.5,148.7,6398.0,144.0682,144.1263,143.9325,144.1263,6398.0
2021-04-12 13:35:00,148.64,148.77,148.64,148.75,4310.0,144.0682,144.1942,144.0682,144.1748,4310.0
2021-04-12 13:40:00,148.74,148.82,148.68,148.68,3420.0,144.1651,144.2426,144.107,144.107,3420.0
2021-04-12 13:45:00,148.68,148.74,148.59,148.6,4763.0,144.107,144.1651,144.0197,144.0294,4763.0
2021-04-12 13:50:00,148.66,148.67,148.39,148.44,5063.0,144.0876,144.0973,143.8259,143.8743,5063.0
2021-04-12 13:55:00,148.47,148.55,148.39,148.53,13267.0,143.9034,143.981,143.8259,143.9616,13267.0
2021-04-12 14:00:00,148.5,148.61,148.34,148.38,6162.0,143.9325,144.0391,143.7774,143.8162,6162.0
2021-04-12 14:05:00,148.4,148.45,148.25,148.36,4445.0,143.8356,143.884,143.6902,143.7968,4445.0
2021-04-12 14:10:00,148.41,148.61,148.41,148.56,9451.0,143.8453,144.0391,143.8453,143.9906,9451.0
2021-04-12 14:15:00,148.5,148.6,148.49,148.58,6442.0,143.9325,144.0294,143.9228,144.01,6442.0
2021-04-12 14:20:00,148.59,148.82,148.57,148.67,4052.0,144.0197,144.2426,144.0003,144.0973,4052.0
2021-04-12 14:25:00,148.63,148.83,148.58,148.83,3783.0,144.0585,144.2523,144.01,144.2523,3783.0
2021-04-12 14:30:00,148.85,148.96,148.84,148.96,3587.0,144.2717,144.3783,144.262,144.3783,3587.0
2021-04-12 14:35:00,148.94,149.05,148.81,148.88,8894.0,144.359,144.4656,144.233,144.3008,8894.0
2021-04-12 14:40:00,148.84,148.89,148.77,148.88,3454.0,144.262,144.3105,144.1942,144.3008,3454.0
2021-04-12 14:45:00,148.84,148.92,148.76,148.76,5169.0,144.262,144.3396,144.1845,144.1845,5169.0
2021-04-12 14:50:00,148.77,148.88,148.76,148.86,6785.0,144.1942,144.3008,144.1845,144.2814,6785.0
2021-04-12 14:55:00,148.83,148.91,148.72,148.72,5225.0,144.2523,144.3299,144.1457,144.1457,5225.0
2021-04-12 15:00:00,148.7,148.7,148.44,148.5,11459.0,144.1263,144.1263,143.8743,143.9325,11459.0
2021-04-12 15:05:00,148.46,148.61,148.4,148.5,15095.0,143.8937,144.0391,143.8356,143.9325,15095.0
2021-04-12 15:10:00,148.53,148.97,148.53,148.82,10618.0,143.9616,144.388,143.9616,144.2426,10618.0
2021-04-12 15:15:00,148.84,148.97,148.83,148.92,9474.0,144.262,144.388,144.2523,144.3396,9474.0
2021-04-12 15:20:00,148.92,149.19,148.92,149.15,24687.0,144.3396,144.6013,144.3396,144.5625,24687.0
2021-04-12 15:25:00,149.19,149.24,149.12,149.22,8730.0,144.6013,144.6497,144.5334,144.6303,8730.0
2021-04-12 15:30:00,149.24,149.24,149.0,149.03,13859.0,144.6497,144.6497,144.4171,144.4462,13859.0
2021-04-12 15:35:00,149.0,149.29,148.98,149.26,14253.0,144.4171,144.6982,144.3977,144.6691,14253.0
2021-04-12 15:40:00,149.25,149.33,149.21,149.28,9500.0,144.6594,144.737,144.6207,144.6885,9500.0
2021-04-12 15:45:00,149.25,149.33,149.08,149.16,15028.0,144.6594,144.737,144.4946,144.5722,15028.0
2021-04-12 15:50:00,149.03,149.45,149.01,149.26,42721.0,144.4462,144.8533,144.4268,144.6691,42721.0
2021-04-12 15:55:00,149.31,149.38,149.09,149.35,59619.0,144.7176,144.7854,144.5043,144.7563,59619.0
2021-04-13 09:30:00,148.11,148.87,148.0,148.32,55285.0,143.5545,144.2911,143.4479,143.758,55285.0
2021-04-13 09:35:00,148.19,148.42,147.8,148.0,25318.0,143.632,143.8549,143.254,143.4479,25318.0
2021-04-13 09:40:00,147.9,147.9,147.26,147.32,19230.0,143.3509,143.3509,142.7306,142.7888,19230.0
2021-04-13 09:45:00,147.31,147.59,146.38,146.65,95698.0,142.7791,143.0505,141.8777,142.1394,95698.0
2021-04-13 09:50:00,146.57,146.82,145.99,146.55,56306.0,142.0619,142.3042,141.4997,142.0425,56306.0
2021-04-13 09:55:00,146.49,146.49,146.08,146.41,26131.0,141.9843,141.9843,141.5869,141.9068,26131.0
2021-04-13 10:00:00,146.7,146.98,146.52,146.97,10419.0,142.1879,142.4592,142.0134,142.4495,10419.0
2021-04-13 10:05:00,146.99,147.54,146.66,146.66,14172.0,142.4689,143.002,142.1491,142.1491,14172.0
2021-04-13 10:10:00,146.69,147.22,146.63,146.69,17296.0,142.1782,142.6919,142.12,142.1782,17296.0
2021-04-13 10:15:00,146.67,147.37,146.58,147.33,27240.0,142.1588,142.8372,142.0715,142.7985,27240.0
2021-04-13 10:20:00,147.35,147.74,147.32,147.72,10963.0,142.8179,143.1959,142.7888,143.1765,10963.0
2021-04-13 10:25:00,147.66,147.96,147.66,147.67,8540.0,143.1183,143.4091,143.1183,143.128,8540.0
2021-04-13 10:30:00,147.57,147.83,147.48,147.83,5605.0,143.0311,143.2831,142.9439,143.2831,5605.0
2021-04-13 10:35:00,147.8,147.86,147.34,147.34,12020.0,143.254,143.3122,142.8082,142.8082,12020.0
2021-04-13 10:40:00,147.3,147.71,147.25,147.61,5278.0,142.7694,143.1668,142.7209,143.0699,5278.0
2021-04-13 10:45:00,147.56,147.7,147.45,147.69,6050.0,143.0214,143.1571,142.9148,143.1474,6050.0
2021-04-13 10:50:00,147.71,148.07,147.57,147.92,6966.0,143.1668,143.5157,143.0311,143.3703,6966.0
2021-04-13 10:55:00,147.9,147.9,147.49,147.72,18328.0,143.3509,143.3509,142.9536,143.1765,18328.0
2021-04-13 11:00:00,147.71,147.9,147.71,147.84,6791.0,143.1668,143.3509,143.1668,143.2928,6791.0
2021-04-13 11:05:00,147.97,148.04,147.86,147.94,3586.0,143.4188,143.4866,143.3122,143.3897,3586.0
2021-04-13 11:10:00,147.94,148.13,147.9,147.96,6050.0,143.3897,143.5739,143.3509,143.4091,6050.0
2021-04-13 11:15:00,147.95,148.27,147.95,148.12,18081.0,143.3994,143.7096,143.3994,143.5642,18081.0
2021-04-13 11:20:00,148.2,148.22,148.01,148.06,5457.0,143.6417,143.6611,143.4576,143.506,5457.0
2021-04-13 11:25:00,148.1,148.36,148.1,148.19,4191.0,143.5448,143.7968,143.5448,143.632,4191.0
2021-04-13 11:30:00,148.36,148.52,148.36,148.43,2834.0,143.7968,143.9519,143.7968,143.8646,2834.0
2021-04-13 11:35:00,148.47,148.49,148.04,148.04,4400.0,143.9034,143.9228,143.4866,143.4866,4400.0
2021-04-13 11:40:00,148.02,148.08,147.87,148.01,7116.0,143.4673,143.5254,143.3219,143.4576,7116.0
2021-04-13 11:45:00,148.03,148.27,148.02,148.24,3529.0,143.4769,143.7096,143.4673,143.6805,3529.0
2021-04-13 11:50:00,148.21,148.35,148.2,148.32,2365.0,143.6514,143.7871,143.6417,143.758,2365.0
2021-04-13 11:55:00,148.32,148.35,148.2,148.35,2694.0,143.758,143.7871,143.6417,143.7871,2694.0
2021-04-13 12:00:00,148.42,148.46,148.38,148.39,1900.0,143.8549,143.8937,143.8162,143.8259,1900.0
2021-04-13 12:05:00,148.31,148.38,148.23,148.34,4149.0,143.7483,143.8162,143.6708,143.7774,4149.0
2021-04-13 12:10:00,148.34,148.35,148.19,148.22,2746.0,143.7774,143.7871,143.632,143.6611,2746.0
2021-04-13 12:15:00,148.26,148.44,148.26,148.4,5566.0,143.6999,143.8743,143.6999,143.8356,5566.0
2021-04-13 12:20:00,148.48,148.48,148.34,148.38,2488.0,143.9131,143.9131,143.7774,143.8162,2488.0
2021-04-13 12:25:00,148.38,148.38,148.09,148.09,4698.0,143.8162,143.8162,143.5351,143.5351,4698.0
2021-04-13 12:30:00,148.08,148.09,147.9,147.92,7404.0,143.5254,143.5351,143.3509,143.3703,7404.0
2021-04-13 12:35:00,147.87,148.04,147.87,147.94,2858.0,143.3219,143.4866,143.3219,143.3897,2858.0
2021-04-13 12:40:00,147.97,148.07,147.78,147.84,7987.0,143.4188,143.5157,143.2346,143.2928,7987.0
2021-04-13 12:45:00,147.79,147.89,147.79,147.89,4620.0,143.2443,143.3413,143.2443,143.3413,4620.0
2021-04-13 12:50:00,147.86,147.98,147.85,147.98,1700.0,143.3122,143.4285,143.3025,143.4285,1700.0
2021-04-13 12:55:00,148.01,148.03,147.84,147.93,3447.0,143.4576,143.4769,143.2928,143.38,3447.0
2021-04-13 13:00:00,147.93,148.02,147.87,147.99,5056.0,143.38,143.4673,143.3219,143.4382,5056.0
2021-04-13 13:05:00,147.99,148.07,147.92,148.04,4968.0,143.4382,143.5157,143.3703,143.4866,4968.0
2021-04-13 13:10:00,148.08,148.23,148.07,148.19,3890.0,143.5254,143.6708,143.5157,143.632,3890.0
2021-04-13 13:15:00,148.22,148.22,148.11,148.21,3382.0,143.6611,143.6611,143.5545,143.6514,3382.0
2021-04-13 13:20:00,148.2,148.25,148.13,148.17,3031.0,143.6417,143.6902,143.5739,143.6126,3031.0
2021-04-13 13:25:00,148.14,148.16,148.0,148.0,3369.0,143.5836,143.6029,143.4479,143.4479,3369.0
2021-04-13 13:30:00,148.05,148.26,147.98,148.26,9884.0,143.4963,143.6999,143.4285,143.6999,9884.0
2021-04-13 13:35:00,148.26,148.41,148.18,148.41,4912.0,143.6999,143.8453,143.6223,143.8453,4912.0
2021-04-13 13:40:00,148.43,148.45,148.37,148.42,1370.0,143.8646,143.884,143.8065,143.8549,1370.0
2021-04-13 13:45:00,148.41,148.41,148.27,148.35,3682.0,143.8453,143.8453,143.7096,143.7871,3682.0
2021-04-13 13:50:00,148.38,148.44,148.31,148.31,2856.0,143.8162,143.8743,143.7483,143.7483,2856.0
2021-04-13 13:55:00,148.27,148.38,148.26,148.36,3568.0,143.7096,143.8162,143.6999,143.7968,3568.0
2021-04-13 14:00:00,148.36,148.65,148.36,148.65,11470.0,143.7968,144.0779,143.7968,144.0779,11470.0
2021-04-13 14:05:00,148.65,148.71,148.61,148.67,2364.0,144.0779,144.136,144.0391,144.0973,2364.0
2021-04-13 14:10:00,148.69,148.8,148.67,148.75,12361.0,144.1166,144.2233,144.0973,144.1748,12361.0
2021-04-13 14:15:00,148.73,148.74,148.56,148.72,9029.0,144.1554,144.1651,143.9906,144.1457,9029.0
2021-04-13 14:20:00,148.73,148.88,148.72,148.88,4459.0,144.1554,144.3008,144.1457,144.3008,4459.0
2021-04-13 14:25:00,148.88,149.0,148.82,148.82,10629.0,144.3008,144.4171,144.2426,144.2426,10629.0
2021-04-13 14:30:00,148.8,149.03,148.8,148.99,39471.0,144.2233,144.4462,144.2233,144.4074,39471.0
2021-04-13 14:35:00,148.98,148.98,148.79,148.85,4304.0,144.3977,144.3977,144.2136,144.2717,4304.0
2021-04-13 14:40:00,148.88,148.96,148.81,148.82,2690.0,144.3008,144.3783,144.233,144.2426,2690.0
2021-04-13 14:45:00,148.87,148.87,148.76,148.84,2632.0,144.2911,144.2911,144.1845,144.262,2632.0
2021-04-13 14:50:00,148.83,148.9,148.78,148.87,2439.0,144.2523,144.3202,144.2039,144.2911,2439.0
2021-04-13 14:55:00,148.83,148.99,148.79,148.91,7748.0,144.2523,144.4074,144.2136,144.3299,7748.0
2021-04-13 15:00:00,148.94,149.11,148.94,149.09,10154.0,144.359,144.5237,144.359,144.5043,10154.0
2021-04-13 15:05:00,149.05,149.16,149.04,149.05,5515.0,144.4656,144.5722,144.4559,144.4656,5515.0
2021-04-13 15:10:00,149.06,149.12,149.02,149.06,14023.0,144.4753,144.5334,144.4365,144.4753,14023.0
2021-04-13 15:15:00,149.06,149.1,148.84,148.95,6170.0,144.4753,144.514,144.262,144.3686,6170.0
2021-04-13 15:20:00,148.98,149.06,148.73,148.8,9864.0,144.3977,144.4753,144.1554,144.2233,9864.0
2021-04-13 15:25:00,148.82,148.87,148.75,148.86,3397.0,144.2426,144.2911,144.1748,144.2814,3397.0
2021-04-13 15:30:00,148.88,148.98,148.83,148.86,7755.0,144.3008,144.3977,144.2523,144.2814,7755.0
2021-04-13 15:35:00,148.88,149.0,148.8,149.0,10668.0,144.3008,144.4171,144.2233,144.4171,10668.0
2021-04-13 15:40:00,148.93,148.94,148.8,148.81,16783.0,144.3493,144.359,144.2233,144.233,16783.0
2021-04-13 15:45:00,148.81,148.85,148.61,148.77,31271.0,144.233,144.2717,144.0391,144.1942,31271.0
2021-04-13 15:50:00,148.77,148.93,148.64,148.75,57882.0,144.1942,144.3493,144.0682,144.1748,57882.0
2021-04-13 15:55:00,148.76,148.89,148.69,148.81,79195.0,144.1845,144.3105,144.1166,144.233,79195.0
2021-04-14 09:30:00,149.09,149.98,148.76,149.59,64531.0,144.5043,145.367,144.1845,144.989,64531.0
2021-04-14 09:35:00,149.67,149.75,148.88,148.96,21644.0,145.0665,145.144,144.3008,144.3783,21644.0
2021-04-14 09:40:00,148.86,149.17,148.7,149.13,19236.0,144.2814,144.5819,144.1263,144.5431,19236.0
2021-04-14 09:45:00,149.11,149.52,148.98,149.36,19294.0,144.5237,144.9211,144.3977,144.766,19294.0
2021-04-14 09:50:00,149.36,149.7,149.15,149.56,24398.0,144.766,145.0956,144.5625,144.9599,24398.0
2021-04-14 09:55:00,149.57,150.28,149.57,150.25,21258.0,144.9696,145.6577,144.9696,145.6287,21258.0
2021-04-14 10:00:00,150.28,150.54,150.25,150.48,28408.0,145.6577,145.9097,145.6287,145.8516,28408.0
2021-04-14 10:05:00,150.44,150.93,150.4,150.73,20672.0,145.8128,146.2877,145.774,146.0939,20672.0
2021-04-14 10:10:00,150.75,151.22,150.67,151.0,26650.0,146.1133,146.5688,146.0357,146.3556,26650.0
2021-04-14 10:15:00,150.9,150.91,150.5,150.9,14410.0,146.2587,146.2684,145.871,146.2587,14410.0
2021-04-14 10:20:00,150.75,150.92,150.61,150.74,10763.0,146.1133,146.2781,145.9776,146.1036,10763.0
2021-04-14 10:25:00,150.73,150.81,150.36,150.49,9352.0,146.0939,146.1714,145.7353,145.8613,9352.0
2021-04-14 10:30:00,150.52,151.08,150.5,150.85,9609.0,145.8904,146.4331,145.871,146.2102,9609.0
2021-04-14 10:35:00,150.92,151.01,150.8,150.99,8784.0,146.2781,146.3653,146.1617,146.3459,8784.0
2021-04-14 10:40:00,150.96,151.4,150.95,151.15,19084.0,146.3168,146.7433,146.3071,146.501,19084.0
2021-04-14 10:45:00,151.21,151.53,151.15,151.49,14497.0,146.5591,146.8693,146.501,146.8305,14497.0
2021-04-14 10:50:00,151.46,151.58,151.3,151.3,10930.0,146.8014,146.9178,146.6464,146.6464,10930.0
2021-04-14 10:55:00,151.31,151.44,151.2,151.2,8211.0,146.6561,146.7821,146.5494,146.5494,8211.0
2021-04-14 11:00:00,151.25,151.3,150.99,151.22,12035.0,146.5979,146.6464,146.3459,146.5688,12035.0
2021-04-14 11:05:00,151.16,151.32,151.05,151.26,8078.0,146.5107,146.6658,146.4041,146.6076,8078.0
2021-04-14 11:10:00,151.27,151.81,151.25,151.78,8279.0,146.6173,147.1407,146.5979,147.1116,8279.0
2021-04-14 11:15:00,151.72,151.73,151.39,151.39,10712.0,147.0534,147.0631,146.7336,146.7336,10712.0
2021-04-14 11:20:00,151.45,151.51,151.21,151.47,5900.0,146.7918,146.8499,146.5591,146.8111,5900.0
2021-04-14 11:25:00,151.4,151.51,151.18,151.47,9920.0,146.7433,146.8499,146.5301,146.8111,9920.0
2021-04-14 11:30:00,151.54,151.55,151.18,151.19,4385.0,146.879,146.8887,146.5301,146.5398,4385.0
2021-04-14 11:35:00,151.28,151.4,151.09,151.14,10653.0,146.627,146.7433,146.4428,146.4913,10653.0
2021-04-14 11:40:00,151.13,151.13,150.9,150.91,5797.0,146.4816,146.4816,146.2587,146.2684,5797.0
2021-04-14 11:45:00,150.97,151.33,150.96,151.19,6473.0,146.3265,146.6754,146.3168,146.5398,6473.0
2021-04-14 11:50:00,151.15,151.25,150.9,151.01,4326.0,146.501,146.5979,146.2587,146.3653,4326.0
2021-04-14 11:55:00,150.93,151.17,150.93,151.12,3105.0,146.2877,146.5204,146.2877,146.4719,3105.0
2021-04-14 12:00:00,151.18,151.25,150.83,150.83,3335.0,146.5301,146.5979,146.1908,146.1908,3335.0
2021-04-14 12:05:00,150.81,151.14,150.74,151.1,5945.0,146.1714,146.4913,146.1036,146.4525,5945.0
2021-04-14 12:10:00,151.16,151.24,151.01,151.05,7047.0,146.5107,146.5882,146.3653,146.4041,7047.0
2021-04-14 12:15:00,151.05,151.27,150.95,151.27,5917.0,146.4041,146.6173,146.3071,146.6173,5917.0
2021-04-14 12:20:00,151.29,151.48,151.27,151.44,9224.0,146.6367,146.8208,146.6173,146.7821,9224.0
2021-04-14 12:25:00,151.46,151.59,151.34,151.34,17233.0,146.8014,146.9274,146.6851,146.6851,17233.0
2021-04-14 12:30:00,151.41,151.51,151.4,151.43,2767.0,146.753,146.8499,146.7433,146.7724,2767.0
2021-04-14 12:35:00,151.36,151.56,151.34,151.56,2900.0,146.7045,146.8984,146.6851,146.8984,2900.0
2021-04-14 12:40:00,151.6,151.78,151.6,151.77,4760.0,146.9371,147.1116,146.9371,147.1019,4760.0
2021-04-14 12:45:00,151.81,151.82,151.53,151.56,7966.0,147.1407,147.1504,146.8693,146.8984,7966.0
2021-04-14 12:50:00,151.6,151.62,151.51,151.62,2934.0,146.9371,146.9565,146.8499,146.9565,2934.0
2021-04-14 12:55:00,151.63,151.7,151.51,151.63,15663.0,146.9662,147.0341,146.8499,146.9662,15663.0
2021-04-14 13:00:00,151.6,151.76,151.45,151.46,14553.0,146.9371,147.0922,146.7918,146.8014,14553.0
2021-04-14 13:05:00,151.48,151.6,151.47,151.59,4309.0,146.8208,146.9371,146.8111,146.9274,4309.0
2021-04-14 13:10:00,151.62,151.63,151.41,151.44,5216.0,146.9565,146.9662,146.753,146.7821,5216.0
2021-04-14 13:15:00,151.47,151.79,151.45,151.75,10638.0,146.8111,147.1213,146.7918,147.0825,10638.0
2021-04-14 13:20:00,151.76,151.87,151.68,151.87,12395.0,147.0922,147.1988,147.0147,147.1988,12395.0
2021-04-14 13:25:00,151.87,151.94,151.6,151.6,47392.0,147.1988,147.2667,146.9371,146.9371,47392.0
2021-04-14 13:30:00,151.57,151.58,151.21,151.29,4280.0,146.9081,146.9178,146.5591,146.6367,4280.0
2021-04-14 13:35:00,151.25,151.37,151.18,151.35,7251.0,146.5979,146.7142,146.5301,146.6948,7251.0
2021-04-14 13:40:00,151.3,151.46,151.28,151.46,10494.0,146.6464,146.8014,146.627,146.8014,10494.0
2021-04-14 13:45:00,151.5,151.65,151.45,151.59,4164.0,146.8402,146.9856,146.7918,146.9274,4164.0
2021-04-14 13:50:00,151.52,151.66,151.39,151.39,3800.0,146.8596,146.9953,146.7336,146.7336,3800.0
2021-04-14 13:55:00,151.43,151.46,150.83,150.96,8674.0,146.7724,146.8014,146.1908,146.3168,8674.0
2021-04-14 14:00:00,151.0,151.08,150.78,151.0,7410.0,146.3556,146.4331,146.1424,146.3556,7410.0
2021-04-14 14:05:00,151.01,151.01,150.6,150.6,7024.0,146.3653,146.3653,145.9679,145.9679,7024.0
2021-04-14 14:10:00,150.66,150.99,150.65,150.96,3681.0,146.0261,146.3459,146.0164,146.3168,3681.0
2021-04-14 14:15:00,150.89,150.93,150.64,150.84,6800.0,146.249,146.2877,146.0067,146.2005,6800.0
2021-04-14 14:20:00,150.8,151.09,150.8,151.09,6385.0,146.1617,146.4428,146.1617,146.4428,6385.0
2021-04-14 14:25:00,151.09,151.11,150.75,150.83,6509.0,146.4428,146.4622,146.1133,146.1908,6509.0
2021-04-14 14:30:00,150.82,150.9,150.56,150.59,5020.0,146.1811,146.2587,145.9291,145.9582,5020.0
2021-04-14 14:35:00,150.62,150.82,150.54,150.55,4962.0,145.9873,146.1811,145.9097,145.9194,4962.0
2021-04-14 14:40:00,150.61,150.76,150.57,150.64,3197.0,145.9776,146.123,145.9388,146.0067,3197.0
2021-04-14 14:45:00,150.53,150.6,150.36,150.36,9929.0,145.9001,145.9679,145.7353,145.7353,9929.0
2021-04-14 14:50:00,150.33,150.38,150.2,150.24,9138.0,145.7062,145.7547,145.5802,145.619,9138.0
2021-04-14 14:55:00,150.18,150.26,150.05,150.06,4300.0,145.5608,145.6384,145.4348,145.4445,4300.0
2021-04-14 15:00:00,150.08,150.14,149.9,150.14,12899.0,145.4639,145.522,145.2894,145.522,12899.0
2021-04-14 15:05:00,150.08,150.08,149.66,149.8,9210.0,145.4639,145.4639,145.0568,145.1925,9210.0
2021-04-14 15:10:00,149.74,150.0,149.66,149.96,7268.0,145.1343,145.3864,145.0568,145.3476,7268.0
2021-04-14 15:15:00,149.91,150.18,149.79,150.07,8074.0,145.2991,145.5608,145.1828,145.4542,8074.0
2021-04-14 15:20:00,150.08,150.11,149.85,150.04,6406.0,145.4639,145.493,145.241,145.4251,6406.0
2021-04-14 15:25:00,150.07,150.23,150.02,150.23,6087.0,145.4542,145.6093,145.4057,145.6093,6087.0
2021-04-14 15:30:00,150.27,150.31,150.1,150.2,8906.0,145.648,145.6868,145.4833,145.5802,8906.0
2021-04-14 15:35:00,150.14,150.19,149.84,149.84,7403.0,145.522,145.5705,145.2313,145.2313,7403.0
2021-04-14 15:40:00,149.87,149.91,149.6,149.8,11620.0,145.2604,145.2991,144.9987,145.1925,11620.0
2021-04-14 15:45:00,149.85,149.94,149.66,149.71,15663.0,145.241,145.3282,145.0568,145.1053,15663.0
2021-04-14 15:50:00,149.75,149.98,149.43,149.58,40166.0,145.144,145.367,144.8339,144.9793,40166.0
2021-04-14 15:55:00,149.54,149.67,149.31,149.67,92051.0,144.9405,145.0665,144.7176,145.0665,92051.0
2021-04-15 09:30:00,149.81,150.28,148.54,148.81,38645.0,145.2022,145.6577,143.9713,144.233,38645.0
2021-04-15 09:35:00,148.77,149.26,148.74,148.91,6733.0,144.1942,144.6691,144.1651,144.3299,6733.0
2021-04-15 09:40:00,149.0,149.28,148.76,148.94,6145.0,144.4171,144.6885,144.1845,144.359,6145.0
2021-04-15 09:45:00,148.76,149.06,148.6,148.85,7382.0,144.1845,144.4753,144.0294,144.2717,7382.0
2021-04-15 09:50:00,148.84,149.05,148.51,148.82,5215.0,144.262,144.4656,143.9422,144.2426,5215.0
2021-04-15 09:55:00,149.04,149.64,149.04,149.49,8889.0,144.4559,145.0374,144.4559,144.892,8889.0
2021-04-15 10:00:00,149.57,149.78,149.32,149.54,5689.0,144.9696,145.1731,144.7273,144.9405,5689.0
2021-04-15 10:05:00,149.48,149.63,149.27,149.27,5660.0,144.8823,145.0277,144.6788,144.6788,5660.0
2021-04-15 10:10:00,149.34,149.35,149.09,149.13,4623.0,144.7467,144.7563,144.5043,144.5431,4623.0
2021-04-15 10:15:00,149.08,149.28,148.9,149.28,5337.0,144.4946,144.6885,144.3202,144.6885,5337.0
2021-04-15 10:20:00,149.37,149.69,149.33,149.67,4107.0,144.7757,145.0859,144.737,145.0665,4107.0
2021-04-15 10:25:00,149.69,149.77,149.51,149.72,5827.0,145.0859,145.1634,144.9114,145.115,5827.0
2021-04-15 10:30:00,149.74,150.07,149.74,149.86,8056.0,145.1343,145.4542,145.1343,145.2507,8056.0
2021-04-15 10:35:00,149.93,150.05,149.8,150.05,2467.0,145.3185,145.4348,145.1925,145.4348,2467.0
2021-04-15 10:40:00,150.06,150.51,150.0,150.51,7429.0,145.4445,145.8807,145.3864,145.8807,7429.0
2021-04-15 10:45:00,150.51,150.62,150.36,150.36,5936.0,145.8807,145.9873,145.7353,145.7353,5936.0
2021-04-15 10:50:00,150.27,150.34,150.1,150.16,9651.0,145.648,145.7159,145.4833,145.5414,9651.0
2021-04-15 10:55:00,150.17,150.4,150.17,150.28,5447.0,145.5511,145.774,145.5511,145.6577,5447.0
2021-04-15 11:00:00,150.32,150.35,150.02,150.08,10420.0,145.6965,145.7256,145.4057,145.4639,10420.0
2021-04-15 11:05:00,150.06,150.29,150.03,150.09,9696.0,145.4445,145.6674,145.4154,145.4736,9696.0
2021-04-15 11:10:00,150.06,150.2,150.0,150.17,8614.0,145.4445,145.5802,145.3864,145.5511,8614.0
2021-04-15 11:15:00,150.15,150.16,149.87,149.87,7432.0,145.5317,145.5414,145.2604,145.2604,7432.0
2021-04-15 11:20:00,149.79,149.86,149.57,149.86,7426.0,145.1828,145.2507,144.9696,145.2507,7426.0
2021-04-15 11:25:00,149.84,149.84,149.57,149.59,5715.0,145.2313,145.2313,144.9696,144.989,5715.0
2021-04-15 11:30:00,149.63,149.73,149.49,149.72,6859.0,145.0277,145.1247,144.892,145.115,6859.0
2021-04-15 11:35:00,149.72,149.81,149.63,149.68,6315.0,145.115,145.2022,145.0277,145.0762,6315.0
2021-04-15 11:40:00,149.65,149.66,149.44,149.51,15914.0,145.0471,145.0568,144.8436,144.9114,15914.0
2021-04-15 11:45:00,149.51,149.65,149.43,149.58,10245.0,144.9114,145.0471,144.8339,144.9793,10245.0
2021-04-15 11:50:00,149.6,149.71,149.52,149.7,8268.0,144.9987,145.1053,144.9211,145.0956,8268.0
2021-04-15 11:55:00,149.7,149.88,149.64,149.78,12254.0,145.0956,145.27,145.0374,145.1731,12254.0
2021-04-15 12:00:00,149.68,149.76,149.61,149.61,5492.0,145.0762,145.1537,145.0083,145.0083,5492.0
2021-04-15 12:05:00,149.59,149.7,149.54,149.66,5542.0,144.989,145.0956,144.9405,145.0568,5542.0
2021-04-15 12:10:00,149.68,149.69,149.28,149.37,8858.0,145.0762,145.0859,144.6885,144.7757,8858.0
2021-04-15 12:15:00,149.4,149.63,149.36,149.6,4809.0,144.8048,145.0277,144.766,144.9987,4809.0
2021-04-15 12:20:00,149.57,149.63,149.37,149.41,5904.0,144.9696,145.0277,144.7757,144.8145,5904.0
2021-04-15 12:25:00,149.44,149.44,149.25,149.28,7971.0,144.8436,144.8436,144.6594,144.6885,7971.0
2021-04-15 12:30:00,149.28,149.41,149.28,149.34,24214.0,144.6885,144.8145,144.6885,144.7467,24214.0
2021-04-15 12:35:00,149.34,149.37,148.96,149.05,12609.0,144.7467,144.7757,144.3783,144.4656,12609.0
2021-04-15 12:40:00,149.01,149.04,148.81,148.93,15110.0,144.4268,144.4559,144.233,144.3493,15110.0
2021-04-15 12:45:00,148.88,149.13,148.87,149.08,14649.0,144.3008,144.5431,144.2911,144.4946,14649.0
2021-04-15 12:50:00,149.09,149.12,149.02,149.08,11521.0,144.5043,144.5334,144.4365,144.4946,11521.0
2021-04-15 12:55:00,149.06,149.06,148.79,148.8,11887.0,144.4753,144.4753,144.2136,144.2233,11887.0
2021-04-15 13:00:00,148.81,148.95,148.71,148.94,31269.0,144.233,144.3686,144.136,144.359,31269.0
2021-04-15 13:05:00,148.94,148.96,148.54,148.64,14338.0,144.359,144.3783,143.9713,144.0682,14338.0
2021-04-15 13:10:00,148.67,148.8,148.52,148.53,8337.0,144.0973,144.2233,143.9519,143.9616,8337.0
2021-04-15 13:15:00,148.55,148.75,148.46,148.65,16915.0,143.981,144.1748,143.8937,144.0779,16915.0
2021-04-15 13:20:00,148.64,148.83,148.63,148.76,9806.0,144.0682,144.2523,144.0585,144.1845,9806.0
2021-04-15 13:25:00,148.79,148.81,148.58,148.69,6049.0,144.2136,144.233,144.01,144.1166,6049.0
2021-04-15 13:30:00,148.7,148.81,148.61,148.67,10886.0,144.1263,144.233,144.0391,144.0973,10886.0
2021-04-15 13:35:00,148.72,148.85,148.6,148.78,32318.0,144.1457,144.2717,144.0294,144.2039,32318.0
2021-04-15 13:40:00,148.77,148.87,148.76,148.87,8713.0,144.1942,144.2911,144.1845,144.2911,8713.0
2021-04-15 13:45:00,148.88,148.97,148.85,148.89,3952.0,144.3008,144.388,144.2717,144.3105,3952.0
2021-04-15 13:50:00,148.86,149.02,148.85,149.02,3305.0,144.2814,144.4365,144.2717,144.4365,3305.0
2021-04-15 13:55:00,149.07,149.27,149.04,149.26,4857.0,144.485,144.6788,144.4559,144.6691,4857.0
2021-04-15 14:00:00,149.27,149.33,149.19,149.2,7065.0,144.6788,144.737,144.6013,144.611,7065.0
2021-04-15 14:05:00,149.26,149.39,149.06,149.13,8228.0,144.6691,144.7951,144.4753,144.5431,8228.0
2021-04-15 14:10:00,149.15,149.25,149.02,149.02,3769.0,144.5625,144.6594,144.4365,144.4365,3769.0
2021-04-15 14:15:00,149.1,149.37,149.09,149.29,10673.0,144.514,144.7757,144.5043,144.6982,10673.0
2021-04-15 14:20:00,149.33,149.52,149.33,149.43,5441.0,144.737,144.9211,144.737,144.8339,5441.0
2021-04-15 14:25:00,149.38,149.59,149.38,149.46,3647.0,144.7854,144.989,144.7854,144.863,3647.0
2021-04-15 14:30:00,149.54,149.54,149.33,149.41,5315.0,144.9405,144.9405,144.737,144.8145,5315.0
2021-04-15 14:35:00,149.35,149.45,149.25,149.41,4238.0,144.7563,144.8533,144.6594,144.8145,4238.0
2021-04-15 14:40:00,149.35,149.44,149.33,149.44,3817.0,144.7563,144.8436,144.737,144.8436,3817.0
2021-04-15 14:45:00,149.39,149.48,149.38,149.47,4915.0,144.7951,144.8823,144.7854,144.8727,4915.0
2021-04-15 14:50:00,149.43,149.47,149.26,149.27,5458.0,144.8339,144.8727,144.6691,144.6788,5458.0
2021-04-15 14:55:00,149.24,149.35,149.11,149.35,5533.0,144.6497,144.7563,144.5237,144.7563,5533.0
2021-04-15 15:00:00,149.36,149.6,149.3,149.6,6152.0,144.766,144.9987,144.7079,144.9987,6152.0
2021-04-15 15:05:00,149.63,149.69,149.46,149.46,9404.0,145.0277,145.0859,144.863,144.863,9404.0
2021-04-15 15:10:00,149.41,149.41,149.21,149.27,6092.0,144.8145,144.8145,144.6207,144.6788,6092.0
2021-04-15 15:15:00,149.25,149.51,149.24,149.49,6656.0,144.6594,144.9114,144.6497,144.892,6656.0
2021-04-15 15:20:00,149.51,149.52,149.31,149.37,9412.0,144.9114,144.9211,144.7176,144.7757,9412.0
2021-04-15 15:25:00,149.42,149.47,149.33,149.41,12559.0,144.8242,144.8727,144.737,144.8145,12559.0
2021-04-15 15:30:00,149.4,149.45,149.28,149.34,20811.0,144.8048,144.8533,144.6885,144.7467,20811.0
2021-04-15 15:35:00,149.34,149.44,149.22,149.4,15932.0,144.7467,144.8436,144.6303,144.8048,15932.0
2021-04-15 15:40:00,149.41,149.43,149.26,149.38,18283.0,144.8145,144.8339,144.6691,144.7854,18283.0
2021-04-15 15:45:00,149.39,149.47,149.27,149.33,23688.0,144.7951,144.8727,144.6788,144.737,23688.0
2021-04-15 15:50:00,149.34,149.48,149.11,149.21,34443.0,144.7467,144.8823,144.5237,144.6207,34443.0
2021-04-15 15:55:00,149.25,149.33,149.02,149.08,69260.0,144.6594,144.737,144.4365,144.4946,69260.0
2021-04-16 09:30:00,149.8,151.2,149.66,150.68,84612.0,145.1925,146.5494,145.0568,146.0454,84612.0
2021-04-16 09:35:00,150.5,150.6,150.26,150.36,5874.0,145.871,145.9679,145.6384,145.7353,5874.0
2021-04-16 09:40:00,150.26,150.98,150.25,150.84,8397.0,145.6384,146.3362,145.6287,146.2005,8397.0
2021-04-16 09:45:00,150.9,151.32,150.76,150.91,18884.0,146.2587,146.6658,146.123,146.2684,18884.0
2021-04-16 09:50:00,150.87,150.87,150.22,150.22,4603.0,146.2296,146.2296,145.5996,145.5996,4603.0
2021-04-16 09:55:00,150.26,150.68,150.13,150.4,6788.0,145.6384,146.0454,145.5124,145.774,6788.0
2021-04-16 10:00:00,150.34,150.34,149.93,150.08,14227.0,145.7159,145.7159,145.3185,145.4639,14227.0
2021-04-16 10:05:00,150.12,150.47,149.98,150.37,13327.0,145.5027,145.8419,145.367,145.745,13327.0
2021-04-16 10:10:00,150.35,150.61,150.09,150.26,12859.0,145.7256,145.9776,145.4736,145.6384,12859.0
2021-04-16 10:15:00,150.23,150.47,150.12,150.18,36771.0,145.6093,145.8419,145.5027,145.5608,36771.0
2021-04-16 10:20:00,150.12,150.26,150.06,150.06,7259.0,145.5027,145.6384,145.4445,145.4445,7259.0
2021-04-16 10:25:00,150.09,150.32,150.04,150.08,6327.0,145.4736,145.6965,145.4251,145.4639,6327.0
2021-04-16 10:30:00,150.02,150.16,149.73,149.85,28268.0,145.4057,145.5414,145.1247,145.241,28268.0
2021-04-16 10:35:00,149.86,150.15,149.73,150.15,6806.0,145.2507,145.5317,145.1247,145.5317,6806.0
2021-04-16 10:40:00,150.18,150.21,149.93,150.02,15711.0,145.5608,145.5899,145.3185,145.4057,15711.0
2021-04-16 10:45:00,150.0,150.42,149.98,150.21,17516.0,145.3864,145.7934,145.367,145.5899,17516.0
2021-04-16 10:50:00,150.22,150.22,149.63,149.66,11505.0,145.5996,145.5996,145.0277,145.0568,11505.0
2021-04-16 10:55:00,149.67,149.78,149.5,149.5,7478.0,145.0665,145.1731,144.9017,144.9017,7478.0
2021-04-16 11:00:00,149.5,149.6,149.34,149.54,8952.0,144.9017,144.9987,144.7467,144.9405,8952.0
2021-04-16 11:05:00,149.51,149.82,149.5,149.51,7973.0,144.9114,145.2119,144.9017,144.9114,7973.0
2021-04-16 11:10:00,149.51,149.56,149.2,149.2,10230.0,144.9114,144.9599,144.611,144.611,10230.0
2021-04-16 11:15:00,149.17,149.32,149.16,149.26,8893.0,144.5819,144.7273,144.5722,144.6691,8893.0
2021-04-16 11:20:00,149.27,149.32,149.18,149.18,8094.0,144.6788,144.7273,144.5916,144.5916,8094.0
2021-04-16 11:25:00,149.14,149.28,148.96,149.03,12784.0,144.5528,144.6885,144.3783,144.4462,12784.0
2021-04-16 11:30:00,148.98,149.28,148.91,149.22,5296.0,144.3977,144.6885,144.3299,144.6303,5296.0
2021-04-16 11:35:00,149.21,149.23,149.07,149.17,5233.0,144.6207,144.64,144.485,144.5819,5233.0
2021-04-16 11:40:00,149.15,149.31,148.73,148.78,30707.0,144.5625,144.7176,144.1554,144.2039,30707.0
2021-04-16 11:45:00,148.8,148.83,148.69,148.81,8048.0,144.2233,144.2523,144.1166,144.233,8048.0
2021-04-16 11:50:00,148.75,148.85,148.63,148.71,19385.0,144.1748,144.2717,144.0585,144.136,19385.0
2021-04-16 11:55:00,148.72,148.72,148.47,148.49,18172.0,144.1457,144.1457,143.9034,143.9228,18172.0
2021-04-16 12:00:00,148.53,148.61,148.43,148.55,13829.0,143.9616,144.0391,143.8646,143.981,13829.0
2021-04-16 12:05:00,148.56,148.66,148.48,148.52,8808.0,143.9906,144.0876,143.9131,143.9519,8808.0
2021-04-16 12:10:00,148.48,148.64,148.43,148.63,5752.0,143.9131,144.0682,143.8646,144.0585,5752.0
2021-04-16 12:15:00,148.63,148.63,148.46,148.5,9707.0,144.0585,144.0585,143.8937,143.9325,9707.0
2021-04-16 12:20:00,148.48,148.5,148.31,148.5,26546.0,143.9131,143.9325,143.7483,143.9325,26546.0
2021-04-16 12:25:00,148.56,148.63,148.35,148.4,10919.0,143.9906,144.0585,143.7871,143.8356,10919.0
2021-04-16 12:30:00,148.41,148.53,148.34,148.5,5666.0,143.8453,143.9616,143.7774,143.9325,5666.0
2021-04-16 12:35:00,148.5,148.53,148.28,148.31,4983.0,143.9325,143.9616,143.7193,143.7483,4983.0
2021-04-16 12:40:00,148.31,148.31,148.07,148.14,17286.0,143.7483,143.7483,143.5157,143.5836,17286.0
2021-04-16 12:45:00,148.09,148.28,147.92,148.25,16984.0,143.5351,143.7193,143.3703,143.6902,16984.0
2021-04-16 12:50:00,148.31,148.47,148.3,148.47,6250.0,143.7483,143.9034,143.7386,143.9034,6250.0
2021-04-16 12:55:00,148.43,148.44,148.25,148.26,7600.0,143.8646,143.8743,143.6902,143.6999,7600.0
2021-04-16 13:00:00,148.22,148.36,148.2,148.2,5072.0,143.6611,143.7968,143.6417,143.6417,5072.0
2021-04-16 13:05:00,148.22,148.37,148.2,148.33,7199.0,143.6611,143.8065,143.6417,143.7677,7199.0
2021-04-16 13:10:00,148.31,148.39,148.25,148.3,5000.0,143.7483,143.8259,143.6902,143.7386,5000.0
2021-04-16 13:15:00,148.28,148.4,148.11,148.14,11786.0,143.7193,143.8356,143.5545,143.5836,11786.0
2021-04-16 13:20:00,148.13,148.34,148.13,148.29,6083.0,143.5739,143.7774,143.5739,143.7289,6083.0
2021-04-16 13:25:00,148.25,148.3,148.19,148.2,4871.0,143.6902,143.7386,143.632,143.6417,4871.0
2021-04-16 13:30:00,148.21,148.35,148.16,148.21,5484.0,143.6514,143.7871,143.6029,143.6514,5484.0
2021-04-16 13:35:00,148.24,148.29,148.2,148.25,5101.0,143.6805,143.7289,143.6417,143.6902,5101.0
2021-04-16 13:40:00,148.26,148.34,148.22,148.3,3713.0,143.6999,143.7774,143.6611,143.7386,3713.0
2021-04-16 13:45:00,148.3,148.34,148.25,148.28,7286.0,143.7386,143.7774,143.6902,143.7193,7286.0
2021-04-16 13:50:00,148.3,148.3,148.18,148.27,8239.0,143.7386,143.7386,143.6223,143.7096,8239.0
2021-04-16 13:55:00,148.26,148.28,148.14,148.14,8713.0,143.6999,143.7193,143.5836,143.5836,8713.0
2021-04-16 14:00:00,148.12,148.28,148.06,148.25,8461.0,143.5642,143.7193,143.506,143.6902,8461.0
2021-04-16 14:05:00,148.22,148.25,148.08,148.1,12141.0,143.6611,143.6902,143.5254,143.5448,12141.0
2021-04-16 14:10:00,148.13,148.24,148.1,148.16,8274.0,143.5739,143.6805,143.5448,143.6029,8274.0
2021-04-16 14:15:00,148.17,148.22,148.14,148.14,3203.0,143.6126,143.6611,143.5836,143.5836,3203.0
2021-04-16 14:20:00,148.12,148.15,148.05,148.08,8343.0,143.5642,143.5933,143.4963,143.5254,8343.0
2021-04-16 14:25:00,148.15,148.29,148.1,148.16,4665.0,143.5933,143.7289,143.5448,143.6029,4665.0
2021-04-16 14:30:00,148.25,148.3,148.19,148.26,4034.0,143.6902,143.7386,143.632,143.6999,4034.0
2021-04-16 14:35:00,148.27,148.3,148.19,148.3,4144.0,143.7096,143.7386,143.632,143.7386,4144.0
2021-04-16 14:40:00,148.3,148.44,148.27,148.4,3607.0,143.7386,143.8743,143.7096,143.8356,3607.0
2021-04-16 14:45:00,148.43,148.48,148.34,148.44,4003.0,143.8646,143.9131,143.7774,143.8743,4003.0
2021-04-16 14:50:00,148.44,148.65,148.44,148.64,5805.0,143.8743,144.0779,143.8743,144.0682,5805.0
2021-04-16 14:55:00,148.63,148.96,148.63,148.93,11209.0,144.0585,144.3783,144.0585,144.3493,11209.0
2021-04-16 15:00:00,148.92,148.96,148.63,148.65,15268.0,144.3396,144.3783,144.0585,144.0779,15268.0
2021-04-16 15:05:00,148.65,148.74,148.59,148.59,7714.0,144.0779,144.1651,144.0197,144.0197,7714.0
2021-04-16 15:10:00,148.58,148.73,148.58,148.69,5103.0,144.01,144.1554,144.01,144.1166,5103.0
2021-04-16 15:15:00,148.67,148.68,148.52,148.54,11250.0,144.0973,144.107,143.9519,143.9713,11250.0
2021-04-16 15:20:00,148.59,148.66,148.44,148.5,13514.0,144.0197,144.0876,143.8743,143.9325,13514.0
2021-04-16 15:25:00,148.53,148.59,148.45,148.55,11927.0,143.9616,144.0197,143.884,143.981,11927.0
2021-04-16 15:30:00,148.55,148.57,148.38,148.45,17733.0,143.981,144.0003,143.8162,143.884,17733.0
2021-04-16 15:35:00,148.46,148.51,148.41,148.51,17435.0,143.8937,143.9422,143.8453,143.9422,17435.0
2021-04-16 15:40:00,148.5,148.51,148.23,148.31,19423.0,143.9325,143.9422,143.6708,143.7483,19423.0
2021-04-16 15:45:00,148.33,148.34,147.7,147.72,66762.0,143.7677,143.7774,143.1571,143.1765,66762.0
2021-04-16 15:50:00,147.8,148.57,147.79,148.28,114321.0,143.254,144.0003,143.2443,143.7193,114321.0
2021-04-16 15:55:00,148.31,148.76,148.16,148.62,379425.0,143.7483,144.1845,143.6029,144.0488,379425.0
2021-04-19 09:30:00,147.93,148.32,147.7,147.98,22389.0,143.38,143.758,143.1571,143.4285,22389.0
2021-04-19 09:35:00,148.12,148.22,147.74,148.21,13607.0,143.5642,143.6611,143.1959,143.6514,13607.0
2021-04-19 09:40:00,148.32,148.93,148.23,148.63,15601.0,143.758,144.3493,143.6708,144.0585,15601.0
2021-04-19 09:45:00,148.67,148.76,148.11,148.53,11079.0,144.0973,144.1845,143.5545,143.9616,11079.0
2021-04-19 09:50:00,148.26,148.57,148.09,148.1,3501.0,143.6999,144.0003,143.5351,143.5448,3501.0
2021-04-19 09:55:00,147.89,148.11,147.84,147.89,7076.0,143.3413,143.5545,143.2928,143.3413,7076.0
2021-04-19 10:00:00,147.97,148.02,147.51,147.56,9416.0,143.4188,143.4673,142.9729,143.0214,9416.0
2021-04-19 10:05:00,147.63,147.63,147.12,147.13,17276.0,143.0892,143.0892,142.5949,142.6046,17276.0
2021-04-19 10:10:00,147.12,147.34,146.85,147.28,11281.0,142.5949,142.8082,142.3332,142.75,11281.0
2021-04-19 10:15:00,147.28,147.91,147.28,147.85,12253.0,142.75,143.3606,142.75,143.3025,12253.0
2021-04-19 10:20:00,147.86,148.2,147.77,148.17,8594.0,143.3122,143.6417,143.2249,143.6126,8594.0
2021-04-19 10:25:00,148.18,148.29,148.0,148.06,34350.0,143.6223,143.7289,143.4479,143.506,34350.0
2021-04-19 10:30:00,148.05,148.24,147.93,148.05,15994.0,143.4963,143.6805,143.38,143.4963,15994.0
2021-04-19 10:35:00,148.08,148.38,148.08,148.37,6053.0,143.5254,143.8162,143.5254,143.8065,6053.0
2021-04-19 10:40:00,148.34,148.34,147.89,147.89,6593.0,143.7774,143.7774,143.3413,143.3413,6593.0
2021-04-19 10:45:00,147.87,147.87,147.48,147.63,6858.0,143.3219,143.3219,142.9439,143.0892,6858.0
2021-04-19 10:50:00,147.57,148.22,147.52,148.19,9149.0,143.0311,143.6611,142.9826,143.632,9149.0
2021-04-19 10:55:00,148.16,148.29,148.01,148.22,8876.0,143.6029,143.7289,143.4576,143.6611,8876.0
2021-04-19 11:00:00,148.21,148.7,148.21,148.43,9059.0,143.6514,144.1263,143.6514,143.8646,9059.0
2021-04-19 11:05:00,148.38,148.38,147.85,147.86,9165.0,143.8162,143.8162,143.3025,143.3122,9165.0
2021-04-19 11:10:00,147.83,148.19,147.83,148.1,4349.0,143.2831,143.632,143.2831,143.5448,4349.0
2021-04-19 11:15:00,148.21,148.26,148.03,148.21,5088.0,143.6514,143.6999,143.4769,143.6514,5088.0
2021-04-19 11:20:00,148.18,148.18,147.94,147.94,6148.0,143.6223,143.6223,143.3897,143.3897,6148.0
2021-04-19 11:25:00,147.91,148.43,147.9,148.43,6188.0,143.3606,143.8646,143.3509,143.8646,6188.0
2021-04-19 11:30:00,148.48,148.64,148.4,148.44,8712.0,143.9131,144.0682,143.8356,143.8743,8712.0
2021-04-19 11:35:00,148.42,148.47,148.19,148.24,2642.0,143.8549,143.9034,143.632,143.6805,2642.0
2021-04-19 11:40:00,148.28,148.34,147.82,147.82,3800.0,143.7193,143.7774,143.2734,143.2734,3800.0
2021-04-19 11:45:00,147.83,148.02,147.65,147.91,4726.0,143.2831,143.4673,143.1086,143.3606,4726.0
2021-04-19 11:50:00,147.97,148.26,147.96,148.26,2485.0,143.4188,143.6999,143.4091,143.6999,2485.0
2021-04-19 11:55:00,148.15,148.17,147.86,147.86,2821.0,143.5933,143.6126,143.3122,143.3122,2821.0
2021-04-19 12:00:00,147.93,148.0,147.68,147.68,1632.0,143.38,143.4479,143.1377,143.1377,1632.0
2021-04-19 12:05:00,147.65,147.93,147.59,147.88,2550.0,143.1086,143.38,143.0505,143.3316,2550.0
2021-04-19 12:10:00,147.94,147.95,147.82,147.84,2268.0,143.3897,143.3994,143.2734,143.2928,2268.0
2021-04-19 12:15:00,147.87,147.93,147.85,147.9,781.0,143.3219,143.38,143.3025,143.3509,781.0
2021-04-19 12:20:00,147.93,148.05,147.83,148.0,4649.0,143.38,143.4963,143.2831,143.4479,4649.0
2021-04-19 12:25:00,147.91,147.91,147.53,147.72,6881.0,143.3606,143.3606,142.9923,143.1765,6881.0
2021-04-19 12:30:00,147.67,147.72,147.6,147.67,2157.0,143.128,143.1765,143.0602,143.128,2157.0
2021-04-19 12:35:00,147.68,147.72,147.5,147.52,1214.0,143.1377,143.1765,142.9632,142.9826,1214.0
2021-04-19 12:40:00,147.47,147.47,147.27,147.37,2503.0,142.9342,142.9342,142.7403,142.8372,2503.0
2021-04-19 12:45:00,147.27,147.27,147.1,147.2,8461.0,142.7403,142.7403,142.5755,142.6725,8461.0
2021-04-19 12:50:00,147.21,147.22,147.09,147.16,4763.0,142.6822,142.6919,142.5659,142.6337,4763.0
2021-04-19 12:55:00,147.13,147.19,147.08,147.08,3839.0,142.6046,142.6628,142.5562,142.5562,3839.0
2021-04-19 13:00:00,147.05,147.26,147.02,147.15,6607.0,142.5271,142.7306,142.498,142.624,6607.0
2021-04-19 13:05:00,147.21,147.21,147.12,147.12,1155.0,142.6822,142.6822,142.5949,142.5949,1155.0
2021-04-19 13:10:00,147.19,147.5,147.16,147.5,7774.0,142.6628,142.9632,142.6337,142.9632,7774.0
2021-04-19 13:15:00,147.57,147.6,147.31,147.32,2250.0,143.0311,143.0602,142.7791,142.7888,2250.0
2021-04-19 13:20:00,147.32,147.36,147.23,147.23,5504.0,142.7888,142.8276,142.7016,142.7016,5504.0
2021-04-19 13:25:00,147.28,147.28,147.13,147.23,4590.0,142.75,142.75,142.6046,142.7016,4590.0
2021-04-19 13:30:00,147.26,147.27,147.15,147.26,1700.0,142.7306,142.7403,142.624,142.7306,1700.0
2021-04-19 13:35:00,147.28,147.51,147.26,147.47,4289.0,142.75,142.9729,142.7306,142.9342,4289.0
2021-04-19 13:40:00,147.47,147.51,147.39,147.46,2002.0,142.9342,142.9729,142.8566,142.9245,2002.0
2021-04-19 13:45:00,147.45,147.56,147.36,147.47,2037.0,142.9148,143.0214,142.8276,142.9342,2037.0
2021-04-19 13:50:00,147.53,147.6,147.48,147.59,2444.0,142.9923,143.0602,142.9439,143.0505,2444.0
2021-04-19 13:55:00,147.49,147.63,147.47,147.63,4904.0,142.9536,143.0892,142.9342,143.0892,4904.0
2021-04-19 14:00:00,147.51,147.7,147.49,147.64,2272.0,142.9729,143.1571,142.9536,143.0989,2272.0
2021-04-19 14:05:00,147.69,147.69,147.46,147.55,4812.0,143.1474,143.1474,142.9245,143.0117,4812.0
2021-04-19 14:10:00,147.59,147.79,147.56,147.62,2800.0,143.0505,143.2443,143.0214,143.0796,2800.0
2021-04-19 14:15:00,147.66,147.74,147.51,147.52,3900.0,143.1183,143.1959,142.9729,142.9826,3900.0
2021-04-19 14:20:00,147.55,147.68,147.41,147.68,3296.0,143.0117,143.1377,142.876,143.1377,3296.0
2021-04-19 14:25:00,147.68,147.68,147.48,147.55,2325.0,143.1377,143.1377,142.9439,143.0117,2325.0
2021-04-19 14:30:00,147.53,147.57,147.42,147.56,2231.0,142.9923,143.0311,142.8857,143.0214,2231.0
2021-04-19 14:35:00,147.56,147.56,147.41,147.54,4441.0,143.0214,143.0214,142.876,143.002,4441.0
2021-04-19 14:40:00,147.49,147.69,147.48,147.58,5830.0,142.9536,143.1474,142.9439,143.0408,5830.0
2021-04-19 14:45:00,147.56,147.75,147.42,147.69,2518.0,143.0214,143.2056,142.8857,143.1474,2518.0
2021-04-19 14:50:00,147.67,147.74,147.6,147.68,2228.0,143.128,143.1959,143.0602,143.1377,2228.0
2021-04-19 14:55:00,147.7,147.8,147.65,147.67,2576.0,143.1571,143.254,143.1086,143.128,2576.0
2021-04-19 15:00:00,147.63,147.64,147.43,147.47,4489.0,143.0892,143.0989,142.8954,142.9342,4489.0
2021-04-19 15:05:00,147.48,147.72,147.46,147.66,3868.0,142.9439,143.1765,142.9245,143.1183,3868.0
2021-04-19 15:10:00,147.66,147.76,147.49,147.53,5336.0,143.1183,143.2152,142.9536,142.9923,5336.0
2021-04-19 15:15:00,147.56,147.65,147.46,147.49,4757.0,143.0214,143.1086,142.9245,142.9536,4757.0
2021-04-19 15:20:00,147.52,147.64,147.42,147.48,4245.0,142.9826,143.0989,142.8857,142.9439,4245.0
2021-04-19 15:25:00,147.49,147.51,147.31,147.33,5251.0,142.9536,142.9729,142.7791,142.7985,5251.0
2021-04-19 15:30:00,147.28,147.31,147.06,147.16,9183.0,142.75,142.7791,142.5368,142.6337,9183.0
2021-04-19 15:35:00,147.12,147.28,147.08,147.28,5627.0,142.5949,142.75,142.5562,142.75,5627.0
2021-04-19 15:40:00,147.21,147.47,147.21,147.39,8169.0,142.6822,142.9342,142.6822,142.8566,8169.0
2021-04-19 15:45:00,147.43,147.45,147.12,147.19,12020.0,142.8954,142.9148,142.5949,142.6628,12020.0
2021-04-19 15:50:00,147.18,147.6,147.16,147.53,36749.0,142.6531,143.0602,142.6337,142.9923,36749.0
2021-04-19 15:55:00,147.52,147.97,147.52,147.9,89746.0,142.9826,143.4188,142.9826,143.3509,89746.0
2021-04-20 09:30:00,146.57,146.58,144.05,144.34,73431.0,142.0619,142.0715,139.6194,139.9004,73431.0
2021-04-20 09:35:00,144.34,144.89,143.63,143.69,56136.0,139.9004,140.4335,139.2123,139.2704,56136.0
2021-04-20 09:40:00,143.5,144.39,143.38,144.28,25501.0,139.0863,139.9489,138.97,139.8423,25501.0
2021-04-20 09:45:00,144.19,144.42,143.59,143.82,27365.0,139.7551,139.978,139.1735,139.3964,27365.0
2021-04-20 09:50:00,143.79,144.05,143.45,143.5,40727.0,139.3674,139.6194,139.0378,139.0863,40727.0
2021-04-20 09:55:00,143.53,143.61,142.63,143.24,53314.0,139.1154,139.1929,138.243,138.8343,53314.0
2021-04-20 10:00:00,143.28,143.4,143.02,143.16,13980.0,138.873,138.9894,138.621,138.7567,13980.0
2021-04-20 10:05:00,143.2,143.38,143.12,143.24,30785.0,138.7955,138.97,138.718,138.8343,30785.0
2021-04-20 10:10:00,143.26,143.49,143.22,143.37,21489.0,138.8537,139.0766,138.8149,138.9603,21489.0
2021-04-20 10:15:00,143.4,143.4,142.76,142.86,26868.0,138.9894,138.9894,138.369,138.466,26868.0
2021-04-20 10:20:00,142.84,142.96,142.76,142.91,16967.0,138.4466,138.5629,138.369,138.5144,16967.0
2021-04-20 10:25:00,142.95,143.25,142.73,142.89,12986.0,138.5532,138.844,138.34,138.495,12986.0
2021-04-20 10:30:00,142.97,142.97,142.42,142.51,35253.0,138.5726,138.5726,138.0395,138.1267,35253.0
2021-04-20 10:35:00,142.47,142.63,142.38,142.46,17173.0,138.088,138.243,138.0007,138.0783,17173.0
2021-04-20 10:40:00,142.5,142.54,141.8,141.83,36532.0,138.117,138.1558,137.4386,137.4676,36532.0
2021-04-20 10:45:00,141.8,141.86,141.59,141.81,46817.0,137.4386,137.4967,137.235,137.4483,46817.0
2021-04-20 10:50:00,141.8,142.07,141.42,141.42,26226.0,137.4386,137.7003,137.0703,137.0703,26226.0
2021-04-20 10:55:00,141.41,141.61,141.3,141.49,50681.0,137.0606,137.2544,136.9539,137.1381,50681.0
2021-04-20 11:00:00,141.51,141.79,141.18,141.36,46429.0,137.1575,137.4289,136.8376,137.0121,46429.0
2021-04-20 11:05:00,141.39,141.43,140.83,140.87,22496.0,137.0412,137.0799,136.4984,136.5372,22496.0
2021-04-20 11:10:00,140.9,141.11,140.72,141.04,34646.0,136.5662,136.7698,136.3918,136.7019,34646.0
2021-04-20 11:15:00,140.97,140.97,140.3,140.58,28545.0,136.6341,136.6341,135.9847,136.2561,28545.0
2021-04-20 11:20:00,140.58,140.69,140.25,140.32,31830.0,136.2561,136.3627,135.9362,136.0041,31830.0
2021-04-20 11:25:00,140.4,140.84,140.31,140.69,52420.0,136.0816,136.5081,135.9944,136.3627,52420.0
2021-04-20 11:30:00,140.7,140.96,140.52,140.81,34846.0,136.3724,136.6244,136.1979,136.479,34846.0
2021-04-20 11:35:00,140.8,140.8,140.05,140.36,19316.0,136.4693,136.4693,135.7424,136.0429,19316.0
2021-04-20 11:40:00,140.32,140.6,140.31,140.51,13679.0,136.0041,136.2755,135.9944,136.1882,13679.0
2021-04-20 11:45:00,140.58,140.61,140.3,140.48,16120.0,136.2561,136.2852,135.9847,136.1592,16120.0
2021-04-20 11:50:00,140.47,140.69,140.18,140.64,20828.0,136.1495,136.3627,135.8684,136.3142,20828.0
2021-04-20 11:55:00,140.61,140.99,140.56,140.81,16244.0,136.2852,136.6535,136.2367,136.479,16244.0
2021-04-20 12:00:00,140.8,140.92,140.64,140.82,15184.0,136.4693,136.5856,136.3142,136.4887,15184.0
2021-04-20 12:05:00,140.82,141.05,140.81,140.96,14525.0,136.4887,136.7116,136.479,136.6244,14525.0
2021-04-20 12:10:00,140.95,141.05,140.82,140.88,34172.0,136.6147,136.7116,136.4887,136.5469,34172.0
2021-04-20 12:15:00,140.9,140.97,140.75,140.82,14262.0,136.5662,136.6341,136.4209,136.4887,14262.0
2021-04-20 12:20:00,140.84,140.93,140.8,140.91,14825.0,136.5081,136.5953,136.4693,136.5759,14825.0
2021-04-20 12:25:00,140.9,140.98,140.87,140.89,11126.0,136.5662,136.6438,136.5372,136.5566,11126.0
2021-04-20 12:30:00,140.88,140.99,140.8,140.93,7434.0,136.5469,136.6535,136.4693,136.5953,7434.0
2021-04-20 12:35:00,140.97,140.99,140.77,140.8,10045.0,136.6341,136.6535,136.4402,136.4693,10045.0
2021-04-20 12:40:00,140.78,140.79,140.61,140.66,18672.0,136.4499,136.4596,136.2852,136.3336,18672.0
2021-04-20 12:45:00,140.66,140.77,140.63,140.7,9341.0,136.3336,136.4402,136.3046,136.3724,9341.0
2021-04-20 12:50:00,140.7,140.82,140.55,140.61,17326.0,136.3724,136.4887,136.227,136.2852,17326.0
2021-04-20 12:55:00,140.59,140.98,140.58,140.88,12141.0,136.2658,136.6438,136.2561,136.5469,12141.0
2021-04-20 13:00:00,140.86,140.94,140.72,140.94,10130.0,136.5275,136.605,136.3918,136.605,10130.0
2021-04-20 13:05:00,140.9,140.98,140.79,140.88,5974.0,136.5662,136.6438,136.4596,136.5469,5974.0
2021-04-20 13:10:00,140.88,140.98,140.81,140.92,11589.0,136.5469,136.6438,136.479,136.5856,11589.0
2021-04-20 13:15:00,140.91,141.17,140.89,141.17,10394.0,136.5759,136.8279,136.5566,136.8279,10394.0
2021-04-20 13:20:00,141.17,141.25,140.85,140.85,11909.0,136.8279,136.9055,136.5178,136.5178,11909.0
2021-04-20 13:25:00,140.85,140.87,140.71,140.78,14006.0,136.5178,136.5372,136.3821,136.4499,14006.0
2021-04-20 13:30:00,140.82,140.84,140.57,140.57,8102.0,136.4887,136.5081,136.2464,136.2464,8102.0
2021-04-20 13:35:00,140.61,140.79,140.55,140.6,15735.0,136.2852,136.4596,136.227,136.2755,15735.0
2021-04-20 13:40:00,140.55,140.6,140.47,140.5,9915.0,136.227,136.2755,136.1495,136.1785,9915.0
2021-04-20 13:45:00,140.45,140.62,140.41,140.58,8250.0,136.1301,136.2949,136.0913,136.2561,8250.0
2021-04-20 13:50:00,140.58,140.89,140.55,140.87,12284.0,136.2561,136.5566,136.227,136.5372,12284.0
2021-04-20 13:55:00,140.85,140.91,140.58,140.74,9903.0,136.5178,136.5759,136.2561,136.4112,9903.0
2021-04-20 14:00:00,140.71,140.79,140.67,140.71,12845.0,136.3821,136.4596,136.3433,136.3821,12845.0
2021-04-20 14:05:00,140.69,140.86,140.62,140.85,6045.0,136.3627,136.5275,136.2949,136.5178,6045.0
2021-04-20 14:10:00,140.86,140.96,140.79,140.81,8880.0,136.5275,136.6244,136.4596,136.479,8880.0
2021-04-20 14:15:00,140.77,140.81,140.64,140.8,9170.0,136.4402,136.479,136.3142,136.4693,9170.0
2021-04-20 14:20:00,140.82,141.01,140.82,140.83,10484.0,136.4887,136.6729,136.4887,136.4984,10484.0
2021-04-20 14:25:00,140.81,140.81,140.46,140.56,16561.0,136.479,136.479,136.1398,136.2367,16561.0
2021-04-20 14:30:00,140.55,140.65,140.45,140.63,11413.0,136.227,136.3239,136.1301,136.3046,11413.0
2021-04-20 14:35:00,140.64,140.65,140.54,140.6,12660.0,136.3142,136.3239,136.2173,136.2755,12660.0
2021-04-20 14:40:00,140.62,140.77,140.58,140.77,14881.0,136.2949,136.4402,136.2561,136.4402,14881.0
2021-04-20 14:45:00,140.74,140.77,140.62,140.63,11050.0,136.4112,136.4402,136.2949,136.3046,11050.0
2021-04-20 14:50:00,140.6,140.82,140.57,140.7,13304.0,136.2755,136.4887,136.2464,136.3724,13304.0
2021-04-20 14:55:00,140.66,140.66,140.42,140.51,19786.0,136.3336,136.3336,136.101,136.1882,19786.0
2021-04-20 15:00:00,140.52,140.88,140.51,140.88,13136.0,136.1979,136.5469,136.1882,136.5469,13136.0
2021-04-20 15:05:00,140.85,141.13,140.79,141.12,29563.0,136.5178,136.7892,136.4596,136.7795,29563.0
2021-04-20 15:10:00,141.12,141.39,141.12,141.39,25363.0,136.7795,137.0412,136.7795,137.0412,25363.0
2021-04-20 15:15:00,141.36,141.54,141.12,141.18,15709.0,137.0121,137.1866,136.7795,136.8376,15709.0
2021-04-20 15:20:00,141.18,141.3,141.17,141.24,12770.0,136.8376,136.9539,136.8279,136.8958,12770.0
2021-04-20 15:25:00,141.26,141.53,141.24,141.5,13938.0,136.9152,137.1769,136.8958,137.1478,13938.0
2021-04-20 15:30:00,141.48,141.85,141.32,141.76,24885.0,137.1284,137.487,136.9733,137.3998,24885.0
2021-04-20 15:35:00,141.75,141.84,141.56,141.71,33098.0,137.3901,137.4773,137.2059,137.3513,33098.0
2021-04-20 15:40:00,141.67,141.91,141.58,141.7,33093.0,137.3126,137.5452,137.2253,137.3416,33093.0
2021-04-20 15:45:00,141.68,141.84,141.66,141.81,80682.0,137.3223,137.4773,137.3029,137.4483,80682.0
2021-04-20 15:50:00,141.83,142.11,141.78,142.11,62589.0,137.4676,137.739,137.4192,137.739,62589.0
2021-04-20 15:55:00,142.13,142.14,141.85,141.94,94190.0,137.7584,137.7681,137.487,137.5743,94190.0
2021-04-21 09:30:00,142.13,142.58,140.87,142.31,32643.0,137.7584,138.1946,136.5372,137.9329,32643.0
2021-04-21 09:35:00,142.28,142.89,142.14,142.87,22325.0,137.9038,138.495,137.7681,138.4757,22325.0
2021-04-21 09:40:00,142.88,143.31,142.6,143.18,25543.0,138.4853,138.9021,138.214,138.7761,25543.0
2021-04-21 09:45:00,143.19,144.0,142.91,143.97,28651.0,138.7858,139.5709,138.5144,139.5418,28651.0
2021-04-21 09:50:00,143.98,144.13,143.59,144.13,18958.0,139.5515,139.6969,139.1735,139.6969,18958.0
2021-04-21 09:55:00,144.06,144.33,143.72,144.06,16708.0,139.6291,139.8907,139.2995,139.6291,16708.0
2021-04-21 10:00:00,144.01,144.42,143.96,144.21,18238.0,139.5806,139.978,139.5321,139.7744,18238.0
2021-04-21 10:05:00,144.36,144.68,144.34,144.63,18369.0,139.9198,140.23,139.9004,140.1815,18369.0
2021-04-21 10:10:00,144.53,144.86,144.53,144.78,17179.0,140.0846,140.4044,140.0846,140.3269,17179.0
2021-04-21 10:15:00,144.76,145.04,144.53,144.85,14931.0,140.3075,140.5789,140.0846,140.3948,14931.0
2021-04-21 10:20:00,144.99,145.4,144.98,145.23,18866.0,140.5304,140.9278,140.5208,140.7631,18866.0
2021-04-21 10:25:00,145.23,145.32,144.79,144.8,13759.0,140.7631,140.8503,140.3366,140.3463,13759.0
2021-04-21 10:30:00,144.94,145.16,144.57,144.82,34730.0,140.482,140.6952,140.1234,140.3657,34730.0
2021-04-21 10:35:00,144.89,144.93,144.49,144.57,19987.0,140.4335,140.4723,140.0458,140.1234,19987.0
2021-04-21 10:40:00,144.58,144.75,144.54,144.68,31805.0,140.1331,140.2978,140.0943,140.23,31805.0
2021-04-21 10:45:00,144.68,144.73,144.42,144.42,23588.0,140.23,140.2784,139.978,139.978,23588.0
2021-04-21 10:50:00,144.42,144.57,144.31,144.41,15414.0,139.978,140.1234,139.8714,139.9683,15414.0
2021-04-21 10:55:00,144.42,144.46,144.3,144.4,37172.0,139.978,140.0167,139.8617,139.9586,37172.0
2021-04-21 11:00:00,144.41,144.43,144.24,144.4,56549.0,139.9683,139.9877,139.8035,139.9586,56549.0
2021-04-21 11:05:00,144.4,144.47,144.07,144.29,57842.0,139.9586,140.0264,139.6387,139.852,57842.0
2021-04-21 11:10:00,144.37,144.39,143.94,144.04,13995.0,139.9295,139.9489,139.5127,139.6097,13995.0
2021-04-21 11:15:00,144.06,144.25,143.93,144.08,31355.0,139.6291,139.8132,139.5031,139.6484,31355.0
2021-04-21 11:20:00,144.06,144.16,143.98,144.1,12389.0,139.6291,139.726,139.5515,139.6678,12389.0
2021-04-21 11:25:00,144.1,144.25,143.98,144.09,15557.0,139.6678,139.8132,139.5515,139.6581,15557.0
2021-04-21 11:30:00,144.05,144.31,144.0,144.06,11069.0,139.6194,139.8714,139.5709,139.6291,11069.0
2021-04-21 11:35:00,144.04,144.18,143.96,144.1,25863.0,139.6097,139.7454,139.5321,139.6678,25863.0
2021-04-21 11:40:00,144.12,144.4,144.12,144.4,9651.0,139.6872,139.9586,139.6872,139.9586,9651.0
2021-04-21 11:45:00,144.37,144.67,144.35,144.59,9922.0,139.9295,140.2203,139.9101,140.1428,9922.0
2021-04-21 11:50:00,144.58,144.77,144.58,144.77,5859.0,140.1331,140.3172,140.1331,140.3172,5859.0
2021-04-21 11:55:00,144.9,145.0,144.86,144.99,14113.0,140.4432,140.5401,140.4044,140.5304,14113.0
2021-04-21 12:00:00,144.97,144.99,144.75,144.79,12122.0,140.5111,140.5304,140.2978,140.3366,12122.0
2021-04-21 12:05:00,144.81,144.99,144.75,144.91,4818.0,140.356,140.5304,140.2978,140.4529,4818.0
2021-04-21 12:10:00,144.96,145.0,144.93,144.99,10220.0,140.5014,140.5401,140.4723,140.5304,10220.0
2021-04-21 12:15:00,144.99,145.07,144.88,144.96,5216.0,140.5304,140.608,140.4238,140.5014,5216.0
2021-04-21 12:20:00,144.93,145.11,144.92,144.98,9316.0,140.4723,140.6468,140.4626,140.5208,9316.0
2021-04-21 12:25:00,144.97,145.04,144.79,144.94,9129.0,140.5111,140.5789,140.3366,140.482,9129.0
2021-04-21 12:30:00,145.01,145.21,145.01,145.08,8005.0,140.5498,140.7437,140.5498,140.6177,8005.0
2021-04-21 12:35:00,145.12,145.35,145.1,145.26,6454.0,140.6564,140.8794,140.6371,140.7921,6454.0
2021-04-21 12:40:00,145.28,145.28,145.0,145.0,6546.0,140.8115,140.8115,140.5401,140.5401,6546.0
2021-04-21 12:45:00,145.03,145.06,144.85,144.93,4800.0,140.5692,140.5983,140.3948,140.4723,4800.0
2021-04-21 12:50:00,144.93,145.06,144.86,144.89,4748.0,140.4723,140.5983,140.4044,140.4335,4748.0
2021-04-21 12:55:00,144.9,144.9,144.61,144.61,10621.0,140.4432,140.4432,140.1621,140.1621,10621.0
2021-04-21 13:00:00,144.63,144.65,144.5,144.54,7864.0,140.1815,140.2009,140.0555,140.0943,7864.0
2021-04-21 13:05:00,144.55,144.66,144.55,144.58,16376.0,140.104,140.2106,140.104,140.1331,16376.0
2021-04-21 13:10:00,144.62,144.65,144.51,144.56,10005.0,140.1718,140.2009,140.0652,140.1137,10005.0
2021-04-21 13:15:00,144.53,144.6,144.43,144.49,8087.0,140.0846,140.1524,139.9877,140.0458,8087.0
2021-04-21 13:20:00,144.47,144.64,144.46,144.53,8265.0,140.0264,140.1912,140.0167,140.0846,8265.0
2021-04-21 13:25:00,144.51,144.55,144.36,144.36,8805.0,140.0652,140.104,139.9198,139.9198,8805.0
2021-04-21 13:30:00,144.35,144.51,144.35,144.42,9651.0,139.9101,140.0652,139.9101,139.978,9651.0
2021-04-21 13:35:00,144.46,144.5,144.33,144.45,8330.0,140.0167,140.0555,139.8907,140.0071,8330.0
2021-04-21 13:40:00,144.43,144.56,144.42,144.43,9282.0,139.9877,140.1137,139.978,139.9877,9282.0
2021-04-21 13:45:00,144.44,144.79,144.41,144.78,7479.0,139.9974,140.3366,139.9683,140.3269,7479.0
2021-04-21 13:50:00,144.72,144.89,144.69,144.89,8636.0,140.2688,140.4335,140.2397,140.4335,8636.0
2021-04-21 13:55:00,144.84,144.98,144.78,144.83,7266.0,140.3851,140.5208,140.3269,140.3754,7266.0
2021-04-21 14:00:00,144.84,144.88,144.76,144.81,17007.0,140.3851,140.4238,140.3075,140.356,17007.0
2021-04-21 14:05:00,144.81,144.94,144.77,144.79,11307.0,140.356,140.482,140.3172,140.3366,11307.0
2021-04-21 14:10:00,144.76,144.92,144.76,144.85,6652.0,140.3075,140.4626,140.3075,140.3948,6652.0
2021-04-21 14:15:00,144.88,144.91,144.82,144.85,12145.0,140.4238,140.4529,140.3657,140.3948,12145.0
2021-04-21 14:20:00,144.89,144.89,144.82,144.85,22627.0,140.4335,140.4335,140.3657,140.3948,22627.0
2021-04-21 14:25:00,144.84,144.86,144.64,144.64,5240.0,140.3851,140.4044,140.1912,140.1912,5240.0
2021-04-21 14:30:00,144.63,144.82,144.63,144.65,18399.0,140.1815,140.3657,140.1815,140.2009,18399.0
2021-04-21 14:35:00,144.65,144.66,144.55,144.6,9258.0,140.2009,140.2106,140.104,140.1524,9258.0
2021-04-21 14:40:00,144.63,144.66,144.53,144.6,10424.0,140.1815,140.2106,140.0846,140.1524,10424.0
2021-04-21 14:45:00,144.62,144.65,144.52,144.61,6015.0,140.1718,140.2009,140.0749,140.1621,6015.0
2021-04-21 14:50:00,144.62,144.68,144.56,144.62,23215.0,140.1718,140.23,140.1137,140.1718,23215.0
2021-04-21 14:55:00,144.61,144.62,144.5,144.59,5774.0,140.1621,140.1718,140.0555,140.1428,5774.0
2021-04-21 15:00:00,144.59,144.88,144.59,144.88,12782.0,140.1428,140.4238,140.1428,140.4238,12782.0
2021-04-21 15:05:00,144.86,145.01,144.85,144.99,16777.0,140.4044,140.5498,140.3948,140.5304,16777.0
2021-04-21 15:10:00,145.02,145.07,144.83,144.85,12634.0,140.5595,140.608,140.3754,140.3948,12634.0
2021-04-21 15:15:00,144.81,144.91,144.63,144.65,16986.0,140.356,140.4529,140.1815,140.2009,16986.0
2021-04-21 15:20:00,144.65,144.72,144.57,144.69,20341.0,140.2009,140.2688,140.1234,140.2397,20341.0
2021-04-21 15:25:00,144.68,144.68,144.5,144.55,19483.0,140.23,140.23,140.0555,140.104,19483.0
2021-04-21 15:30:00,144.57,144.86,144.57,144.81,26068.0,140.1234,140.4044,140.1234,140.356,26068.0
2021-04-21 15:35:00,144.79,144.88,144.63,144.67,38198.0,140.3366,140.4238,140.1815,140.2203,38198.0
2021-04-21 15:40:00,144.65,144.7,144.6,144.66,29800.0,140.2009,140.2494,140.1524,140.2106,29800.0
2021-04-21 15:45:00,144.65,144.75,144.64,144.71,55491.0,140.2009,140.2978,140.1912,140.2591,55491.0
2021-04-21 15:50:00,144.71,144.8,144.57,144.69,167359.0,140.2591,140.3463,140.1234,140.2397,167359.0
2021-04-21 15:55:00,144.7,144.85,144.58,144.8,116890.0,140.2494,140.3948,140.1331,140.3463,116890.0
2021-04-22 09:30:00,144.67,144.99,143.69,143.96,45246.0,140.2203,140.5304,139.2704,139.5321,45246.0
2021-04-22 09:35:00,143.74,144.0,143.32,143.75,34686.0,139.3189,139.5709,138.9118,139.3286,34686.0
2021-04-22 09:40:00,143.8,144.88,143.8,144.84,13394.0,139.377,140.4238,139.377,140.3851,13394.0
2021-04-22 09:45:00,144.94,145.16,144.59,145.16,22064.0,140.482,140.6952,140.1428,140.6952,22064.0
2021-04-22 09:50:00,145.21,145.44,144.96,145.41,13376.0,140.7437,140.9666,140.5014,140.9375,13376.0
2021-04-22 09:55:00,145.36,145.92,145.31,145.91,15872.0,140.8891,141.4318,140.8406,141.4222,15872.0
2021-04-22 10:00:00,145.92,146.23,145.71,146.14,28750.0,141.4318,141.7323,141.2283,141.6451,28750.0
2021-04-22 10:05:00,146.23,146.38,145.99,146.32,13803.0,141.7323,141.8777,141.4997,141.8195,13803.0
2021-04-22 10:10:00,146.38,146.58,146.11,146.46,10749.0,141.8777,142.0715,141.616,141.9552,10749.0
2021-04-22 10:15:00,146.54,146.62,146.25,146.41,23901.0,142.0328,142.1103,141.7517,141.9068,23901.0
2021-04-22 10:20:00,146.43,146.63,146.15,146.63,15242.0,141.9262,142.12,141.6548,142.12,15242.0
2021-04-22 10:25:00,146.68,147.11,146.66,147.05,32990.0,142.1685,142.5852,142.1491,142.5271,32990.0
2021-04-22 10:30:00,147.02,147.32,146.96,147.13,15523.0,142.498,142.7888,142.4399,142.6046,15523.0
2021-04-22 10:35:00,147.14,147.47,146.96,147.01,12373.0,142.6143,142.9342,142.4399,142.4883,12373.0
2021-04-22 10:40:00,146.91,147.2,146.83,147.1,14124.0,142.3914,142.6725,142.3139,142.5755,14124.0
2021-04-22 10:45:00,147.04,147.1,146.7,146.75,12386.0,142.5174,142.5755,142.1879,142.2363,12386.0
2021-04-22 10:50:00,146.74,147.1,146.57,147.02,10475.0,142.2266,142.5755,142.0619,142.498,10475.0
2021-04-22 10:55:00,147.04,147.1,146.84,147.07,12555.0,142.5174,142.5755,142.3235,142.5465,12555.0
2021-04-22 11:00:00,147.09,147.15,146.89,147.06,8871.0,142.5659,142.624,142.372,142.5368,8871.0
2021-04-22 11:05:00,147.05,147.2,146.97,147.09,7014.0,142.5271,142.6725,142.4495,142.5659,7014.0
2021-04-22 11:10:00,147.13,147.43,147.06,147.34,7706.0,142.6046,142.8954,142.5368,142.8082,7706.0
2021-04-22 11:15:00,147.3,147.76,147.3,147.67,11850.0,142.7694,143.2152,142.7694,143.128,11850.0
2021-04-22 11:20:00,147.69,148.1,147.67,148.04,17235.0,143.1474,143.5448,143.128,143.4866,17235.0
2021-04-22 11:25:00,148.06,148.14,147.8,147.81,54277.0,143.506,143.5836,143.254,143.2637,54277.0
2021-04-22 11:30:00,147.78,148.31,147.74,148.18,24798.0,143.2346,143.7483,143.1959,143.6223,24798.0
2021-04-22 11:35:00,148.21,148.3,148.1,148.22,16686.0,143.6514,143.7386,143.5448,143.6611,16686.0
2021-04-22 11:40:00,148.21,148.21,147.92,148.07,10197.0,143.6514,143.6514,143.3703,143.5157,10197.0
2021-04-22 11:45:00,147.95,148.16,147.88,148.15,6782.0,143.3994,143.6029,143.3316,143.5933,6782.0
2021-04-22 11:50:00,148.15,148.24,148.1,148.23,2766.0,143.5933,143.6805,143.5448,143.6708,2766.0
2021-04-22 11:55:00,148.21,148.37,148.11,148.18,12736.0,143.6514,143.8065,143.5545,143.6223,12736.0
2021-04-22 12:00:00,148.15,148.36,148.1,148.14,11166.0,143.5933,143.7968,143.5448,143.5836,11166.0
2021-04-22 12:05:00,148.15,148.31,148.12,148.24,18674.0,143.5933,143.7483,143.5642,143.6805,18674.0
2021-04-22 12:10:00,148.22,148.38,148.03,148.37,10318.0,143.6611,143.8162,143.4769,143.8065,10318.0
2021-04-22 12:15:00,148.37,148.72,148.37,148.65,22525.0,143.8065,144.1457,143.8065,144.0779,22525.0
2021-04-22 12:20:00,148.65,148.69,148.47,148.54,20081.0,144.0779,144.1166,143.9034,143.9713,20081.0
2021-04-22 12:25:00,148.56,148.72,148.51,148.62,9733.0,143.9906,144.1457,143.9422,144.0488,9733.0
2021-04-22 12:30:00,148.64,148.82,148.5,148.81,9977.0,144.0682,144.2426,143.9325,144.233,9977.0
2021-04-22 12:35:00,148.82,148.92,148.73,148.86,13301.0,144.2426,144.3396,144.1554,144.2814,13301.0
2021-04-22 12:40:00,148.83,148.97,148.67,148.86,13427.0,144.2523,144.388,144.0973,144.2814,13427.0
2021-04-22 12:45:00,148.82,148.97,148.81,148.92,9896.0,144.2426,144.388,144.233,144.3396,9896.0
2021-04-22 12:50:00,148.93,149.13,148.9,149.05,16612.0,144.3493,144.5431,144.3202,144.4656,16612.0
2021-04-22 12:55:00,149.01,149.17,148.91,149.13,8056.0,144.4268,144.5819,144.3299,144.5431,8056.0
2021-04-22 13:00:00,149.2,149.27,148.86,148.86,14401.0,144.611,144.6788,144.2814,144.2814,14401.0
2021-04-22 13:05:00,148.82,148.87,148.05,148.51,30482.0,144.2426,144.2911,143.4963,143.9422,30482.0
2021-04-22 13:10:00,148.47,148.51,147.58,148.48,79241.0,143.9034,143.9422,143.0408,143.9131,79241.0
2021-04-22 13:15:00,148.45,148.54,147.44,147.49,57037.0,143.884,143.9713,142.9051,142.9536,57037.0
2021-04-22 13:20:00,147.49,148.33,147.38,148.19,35244.0,142.9536,143.7677,142.8469,143.632,35244.0
2021-04-22 13:25:00,148.17,148.72,148.01,148.65,11890.0,143.6126,144.1457,143.4576,144.0779,11890.0
2021-04-22 13:30:00,148.68,148.9,148.44,148.89,11898.0,144.107,144.3202,143.8743,144.3105,11898.0
2021-04-22 13:35:00,148.92,148.92,147.96,148.16,21788.0,144.3396,144.3396,143.4091,143.6029,21788.0
2021-04-22 13:40:00,148.18,148.18,147.47,147.47,13895.0,143.6223,143.6223,142.9342,142.9342,13895.0
2021-04-22 13:45:00,147.51,147.57,146.86,146.99,38468.0,142.9729,143.0311,142.3429,142.4689,38468.0
2021-04-22 13:50:00,146.95,147.14,146.63,146.63,11825.0,142.4302,142.6143,142.12,142.12,11825.0
2021-04-22 13:55:00,146.6,146.79,146.26,146.28,25226.0,142.0909,142.2751,141.7614,141.7808,25226.0
2021-04-22 14:00:00,146.26,146.29,145.84,146.01,21527.0,141.7614,141.7905,141.3543,141.5191,21527.0
2021-04-22 14:05:00,146.0,146.68,145.8,146.68,25731.0,141.5094,142.1685,141.3155,142.1685,25731.0
2021-04-22 14:10:00,146.57,146.92,146.37,146.89,15213.0,142.0619,142.4011,141.868,142.372,15213.0
2021-04-22 14:15:00,147.0,147.16,146.77,146.94,13511.0,142.4786,142.6337,142.2557,142.4205,13511.0
2021-04-22 14:20:00,146.85,147.01,146.69,146.94,15880.0,142.3332,142.4883,142.1782,142.4205,15880.0
2021-04-22 14:25:00,146.94,147.43,146.9,147.43,8366.0,142.4205,142.8954,142.3817,142.8954,8366.0
2021-04-22 14:30:00,147.32,147.37,147.15,147.2,9993.0,142.7888,142.8372,142.624,142.6725,9993.0
2021-04-22 14:35:00,147.17,147.51,147.17,147.29,6962.0,142.6434,142.9729,142.6434,142.7597,6962.0
2021-04-22 14:40:00,147.24,147.46,147.15,147.38,8299.0,142.7112,142.9245,142.624,142.8469,8299.0
2021-04-22 14:45:00,147.53,147.7,147.41,147.51,6936.0,142.9923,143.1571,142.876,142.9729,6936.0
2021-04-22 14:50:00,147.52,147.52,147.19,147.36,8916.0,142.9826,142.9826,142.6628,142.8276,8916.0
2021-04-22 14:55:00,147.41,147.69,147.34,147.52,10049.0,142.876,143.1474,142.8082,142.9826,10049.0
2021-04-22 15:00:00,147.51,147.7,147.44,147.51,7284.0,142.9729,143.1571,142.9051,142.9729,7284.0
2021-04-22 15:05:00,147.48,147.48,146.88,146.95,5580.0,142.9439,142.9439,142.3623,142.4302,5580.0
2021-04-22 15:10:00,146.96,147.1,146.8,146.83,9488.0,142.4399,142.5755,142.2848,142.3139,9488.0
2021-04-22 15:15:00,146.84,146.89,146.39,146.5,12093.0,142.3235,142.372,141.8874,141.994,12093.0
2021-04-22 15:20:00,146.46,146.69,146.39,146.47,13539.0,141.9552,142.1782,141.8874,141.9649,13539.0
2021-04-22 15:25:00,146.5,146.76,146.46,146.74,10740.0,141.994,142.246,141.9552,142.2266,10740.0
2021-04-22 15:30:00,146.66,146.88,146.55,146.55,24398.0,142.1491,142.3623,142.0425,142.0425,24398.0
2021-04-22 15:35:00,146.54,146.85,146.42,146.52,17634.0,142.0328,142.3332,141.9165,142.0134,17634.0
2021-04-22 15:40:00,146.61,146.79,146.53,146.58,12473.0,142.1006,142.2751,142.0231,142.0715,12473.0
2021-04-22 15:45:00,146.61,146.99,146.52,146.7,16521.0,142.1006,142.4689,142.0134,142.1879,16521.0
2021-04-22 15:50:00,146.66,146.89,146.58,146.59,30875.0,142.1491,142.372,142.0715,142.0812,30875.0
2021-04-22 15:55:00,146.65,146.81,146.56,146.66,53754.0,142.1394,142.2945,142.0522,142.1491,53754.0
2021-04-23 09:30:00,147.04,147.11,145.8,146.75,36453.0,142.5174,142.5852,141.3155,142.2363,36453.0
2021-04-23 09:35:00,146.78,147.72,146.7,147.27,7407.0,142.2654,143.1765,142.1879,142.7403,7407.0
2021-04-23 09:40:00,147.06,148.0,147.05,147.41,7291.0,142.5368,143.4479,142.5271,142.876,7291.0
2021-04-23 09:45:00,147.42,147.68,146.92,147.27,5461.0,142.8857,143.1377,142.4011,142.7403,5461.0
2021-04-23 09:50:00,147.43,147.43,147.17,147.42,5829.0,142.8954,142.8954,142.6434,142.8857,5829.0
2021-04-23 09:55:00,147.28,147.59,147.26,147.44,4612.0,142.75,143.0505,142.7306,142.9051,4612.0
2021-04-23 10:00:00,147.42,147.92,147.37,147.91,6753.0,142.8857,143.3703,142.8372,143.3606,6753.0
2021-04-23 10:05:00,147.93,147.99,147.56,147.74,7720.0,143.38,143.4382,143.0214,143.1959,7720.0
2021-04-23 10:10:00,147.75,147.86,147.67,147.79,4690.0,143.2056,143.3122,143.128,143.2443,4690.0
2021-04-23 10:15:00,147.71,147.79,147.5,147.5,9849.0,143.1668,143.2443,142.9632,142.9632,9849.0
2021-04-23 10:20:00,147.42,147.88,147.23,147.71,16042.0,142.8857,143.3316,142.7016,143.1668,16042.0
2021-04-23 10:25:00,147.8,148.25,147.8,148.19,9408.0,143.254,143.6902,143.254,143.632,9408.0
2021-04-23 10:30:00,148.19,148.49,148.06,148.18,7890.0,143.632,143.9228,143.506,143.6223,7890.0
2021-04-23 10:35:00,148.22,148.47,148.1,148.31,5534.0,143.6611,143.9034,143.5448,143.7483,5534.0
2021-04-23 10:40:00,148.3,148.45,147.89,148.0,12710.0,143.7386,143.884,143.3413,143.4479,12710.0
2021-04-23 10:45:00,147.81,147.98,147.77,147.8,6534.0,143.2637,143.4285,143.2249,143.254,6534.0
2021-04-23 10:50:00,147.77,147.83,147.42,147.42,7284.0,143.2249,143.2831,142.8857,142.8857,7284.0
2021-04-23 10:55:00,147.45,147.7,147.32,147.7,10654.0,142.9148,143.1571,142.7888,143.1571,10654.0
2021-04-23 11:00:00,147.72,148.3,147.69,148.16,10841.0,143.1765,143.7386,143.1474,143.6029,10841.0
2021-04-23 11:05:00,148.12,148.27,148.08,148.14,5100.0,143.5642,143.7096,143.5254,143.5836,5100.0
2021-04-23 11:10:00,148.11,148.32,148.07,148.24,5715.0,143.5545,143.758,143.5157,143.6805,5715.0
2021-04-23 11:15:00,148.25,148.44,148.18,148.44,8891.0,143.6902,143.8743,143.6223,143.8743,8891.0
2021-04-23 11:20:00,148.39,148.39,148.01,148.01,4525.0,143.8259,143.8259,143.4576,143.4576,4525.0
2021-04-23 11:25:00,148.05,148.1,147.91,147.96,5687.0,143.4963,143.5448,143.3606,143.4091,5687.0
2021-04-23 11:30:00,147.94,148.17,147.86,148.11,4976.0,143.3897,143.6126,143.3122,143.5545,4976.0
2021-04-23 11:35:00,148.1,148.18,147.83,147.83,11141.0,143.5448,143.6223,143.2831,143.2831,11141.0
2021-04-23 11:40:00,147.82,148.08,147.72,148.07,16327.0,143.2734,143.5254,143.1765,143.5157,16327.0
2021-04-23 11:45:00,147.96,148.3,147.96,148.21,9334.0,143.4091,143.7386,143.4091,143.6514,9334.0
2021-04-23 11:50:00,148.22,148.29,148.02,148.04,10140.0,143.6611,143.7289,143.4673,143.4866,10140.0
2021-04-23 11:55:00,148.08,148.18,147.96,147.99,4323.0,143.5254,143.6223,143.4091,143.4382,4323.0
2021-04-23 12:00:00,148.0,148.0,147.85,147.96,5714.0,143.4479,143.4479,143.3025,143.4091,5714.0
2021-04-23 12:05:00,147.97,148.17,147.95,148.09,2753.0,143.4188,143.6126,143.3994,143.5351,2753.0
2021-04-23 12:10:00,148.04,148.05,147.94,148.05,5630.0,143.4866,143.4963,143.3897,143.4963,5630.0
2021-04-23 12:15:00,148.08,148.31,148.05,148.31,4313.0,143.5254,143.7483,143.4963,143.7483,4313.0
2021-04-23 12:20:00,148.29,148.49,148.14,148.24,4536.0,143.7289,143.9228,143.5836,143.6805,4536.0
2021-04-23 12:25:00,148.19,148.21,148.09,148.18,3472.0,143.632,143.6514,143.5351,143.6223,3472.0
2021-04-23 12:30:00,148.19,148.24,148.16,148.24,4722.0,143.632,143.6805,143.6029,143.6805,4722.0
2021-04-23 12:35:00,148.2,148.34,148.16,148.3,1982.0,143.6417,143.7774,143.6029,143.7386,1982.0
2021-04-23 12:40:00,148.31,148.35,148.27,148.28,3372.0,143.7483,143.7871,143.7096,143.7193,3372.0
2021-04-23 12:45:00,148.26,148.55,148.26,148.55,5791.0,143.6999,143.981,143.6999,143.981,5791.0
2021-04-23 12:50:00,148.55,148.58,148.21,148.32,6643.0,143.981,144.01,143.6514,143.758,6643.0
2021-04-23 12:55:00,148.26,148.35,147.97,147.98,7886.0,143.6999,143.7871,143.4188,143.4285,7886.0
2021-04-23 13:00:00,147.95,148.04,147.93,147.97,2563.0,143.3994,143.4866,143.38,143.4188,2563.0
2021-04-23 13:05:00,147.93,148.06,147.76,147.76,4620.0,143.38,143.506,143.2152,143.2152,4620.0
2021-04-23 13:10:00,147.77,148.0,147.77,147.97,2180.0,143.2249,143.4479,143.2249,143.4188,2180.0
2021-04-23 13:15:00,147.93,148.01,147.8,147.96,5676.0,143.38,143.4576,143.254,143.4091,5676.0
2021-04-23 13:20:00,147.92,148.08,147.91,148.08,3700.0,143.3703,143.5254,143.3606,143.5254,3700.0
2021-04-23 13:25:00,148.08,148.18,148.0,148.14,3437.0,143.5254,143.6223,143.4479,143.5836,3437.0
2021-04-23 13:30:00,148.14,148.14,148.0,148.0,1600.0,143.5836,143.5836,143.4479,143.4479,1600.0
2021-04-23 13:35:00,147.99,148.11,147.99,148.09,1934.0,143.4382,143.5545,143.4382,143.5351,1934.0
2021-04-23 13:40:00,148.09,148.19,148.01,148.13,1643.0,143.5351,143.632,143.4576,143.5739,1643.0
2021-04-23 13:45:00,148.13,148.13,147.97,148.0,4170.0,143.5739,143.5739,143.4188,143.4479,4170.0
2021-04-23 13:50:00,147.97,147.97,147.81,147.88,4597.0,143.4188,143.4188,143.2637,143.3316,4597.0
2021-04-23 13:55:00,147.91,147.91,147.85,147.86,2982.0,143.3606,143.3606,143.3025,143.3122,2982.0
2021-04-23 14:00:00,147.88,148.13,147.87,147.98,5963.0,143.3316,143.5739,143.3219,143.4285,5963.0
2021-04-23 14:05:00,147.95,148.2,147.94,148.03,2441.0,143.3994,143.6417,143.3897,143.4769,2441.0
2021-04-23 14:10:00,148.03,148.16,148.02,148.07,1881.0,143.4769,143.6029,143.4673,143.5157,1881.0
2021-04-23 14:15:00,147.92,147.96,147.83,147.83,1472.0,143.3703,143.4091,143.2831,143.2831,1472.0
2021-04-23 14:20:00,147.87,147.95,147.82,147.91,1700.0,143.3219,143.3994,143.2734,143.3606,1700.0
2021-04-23 14:25:00,147.94,148.03,147.92,148.02,5308.0,143.3897,143.4769,143.3703,143.4673,5308.0
2021-04-23 14:30:00,147.99,148.07,147.86,148.05,3200.0,143.4382,143.5157,143.3122,143.4963,3200.0
2021-04-23 14:35:00,148.06,148.32,148.06,148.15,4503.0,143.506,143.758,143.506,143.5933,4503.0
2021-04-23 14:40:00,148.18,148.29,148.15,148.19,3067.0,143.6223,143.7289,143.5933,143.632,3067.0
2021-04-23 14:45:00,148.19,148.22,148.08,148.08,2500.0,143.632,143.6611,143.5254,143.5254,2500.0
2021-04-23 14:50:00,148.07,148.22,148.07,148.2,3125.0,143.5157,143.6611,143.5157,143.6417,3125.0
2021-04-23 14:55:00,148.19,148.32,148.16,148.22,5929.0,143.632,143.758,143.6029,143.6611,5929.0
2021-04-23 15:00:00,148.23,148.28,148.14,148.14,3079.0,143.6708,143.7193,143.5836,143.5836,3079.0
2021-04-23 15:05:00,148.17,148.3,148.17,148.29,5207.0,143.6126,143.7386,143.6126,143.7289,5207.0
2021-04-23 15:10:00,148.33,148.4,148.29,148.39,4263.0,143.7677,143.8356,143.7289,143.8259,4263.0
2021-04-23 15:15:00,148.4,148.48,148.38,148.41,5027.0,143.8356,143.9131,143.8162,143.8453,5027.0
2021-04-23 15:20:00,148.43,148.67,148.39,148.53,11792.0,143.8646,144.0973,143.8259,143.9616,11792.0
2021-04-23 15:25:00,148.51,148.63,148.44,148.54,5537.0,143.9422,144.0585,143.8743,143.9713,5537.0
2021-04-23 15:30:00,148.53,148.63,148.5,148.62,7612.0,143.9616,144.0585,143.9325,144.0488,7612.0
2021-04-23 15:35:00,148.63,148.72,148.37,148.38,15803.0,144.0585,144.1457,143.8065,143.8162,15803.0
2021-04-23 15:40:00,148.38,148.39,148.07,148.1,14514.0,143.8162,143.8259,143.5157,143.5448,14514.0
2021-04-23 15:45:00,148.1,148.22,148.03,148.2,19764.0,143.5448,143.6611,143.4769,143.6417,19764.0
2021-04-23 15:50:00,148.24,148.49,148.23,148.36,37745.0,143.6805,143.9228,143.6708,143.7968,37745.0
2021-04-23 15:55:00,148.37,148.51,148.31,148.36,59618.0,143.8065,143.9422,143.7483,143.7968,59618.0
2021-04-26 09:30:00,149.35,150.74,149.35,150.46,67170.0,144.7563,146.1036,144.7563,145.8322,67170.0
2021-04-26 09:35:00,150.46,150.7,149.53,149.53,48938.0,145.8322,146.0648,144.9308,144.9308,48938.0
2021-04-26 09:40:00,149.56,149.86,149.2,149.49,16045.0,144.9599,145.2507,144.611,144.892,16045.0
2021-04-26 09:45:00,149.52,149.77,149.13,149.34,13515.0,144.9211,145.1634,144.5431,144.7467,13515.0
2021-04-26 09:50:00,149.33,149.35,148.84,149.02,16084.0,144.737,144.7563,144.262,144.4365,16084.0
2021-04-26 09:55:00,149.12,149.27,148.97,149.17,8369.0,144.5334,144.6788,144.388,144.5819,8369.0
2021-04-26 10:00:00,149.23,149.57,149.02,149.57,12680.0,144.64,144.9696,144.4365,144.9696,12680.0
2021-04-26 10:05:00,149.53,149.72,149.33,149.65,9221.0,144.9308,145.115,144.737,145.0471,9221.0
2021-04-26 10:10:00,149.65,149.78,149.3,149.66,29515.0,145.0471,145.1731,144.7079,145.0568,29515.0
2021-04-26 10:15:00,149.56,149.66,148.76,149.02,14997.0,144.9599,145.0568,144.1845,144.4365,14997.0
2021-04-26 10:20:00,148.94,149.23,148.75,149.21,5761.0,144.359,144.64,144.1748,144.6207,5761.0
2021-04-26 10:25:00,149.26,149.43,149.06,149.23,8551.0,144.6691,144.8339,144.4753,144.64,8551.0
2021-04-26 10:30:00,149.23,149.37,149.13,149.21,7741.0,144.64,144.7757,144.5431,144.6207,7741.0
2021-04-26 10:35:00,149.19,149.21,148.66,148.66,14031.0,144.6013,144.6207,144.0876,144.0876,14031.0
2021-04-26 10:40:00,148.66,148.69,148.43,148.46,5315.0,144.0876,144.1166,143.8646,143.8937,5315.0
2021-04-26 10:45:00,148.48,148.53,148.16,148.16,11059.0,143.9131,143.9616,143.6029,143.6029,11059.0
2021-04-26 10:50:00,148.16,148.46,148.08,148.37,26449.0,143.6029,143.8937,143.5254,143.8065,26449.0
2021-04-26 10:55:00,148.35,148.36,148.2,148.36,5370.0,143.7871,143.7968,143.6417,143.7968,5370.0
2021-04-26 11:00:00,148.35,148.82,148.28,148.82,5467.0,143.7871,144.2426,143.7193,144.2426,5467.0
2021-04-26 11:05:00,148.83,148.87,148.35,148.54,7810.0,144.2523,144.2911,143.7871,143.9713,7810.0
2021-04-26 11:10:00,148.43,148.5,148.38,148.41,5550.0,143.8646,143.9325,143.8162,143.8453,5550.0
2021-04-26 11:15:00,148.39,148.41,148.29,148.3,4835.0,143.8259,143.8453,143.7289,143.7386,4835.0
2021-04-26 11:20:00,148.29,148.35,148.28,148.35,2510.0,143.7289,143.7871,143.7193,143.7871,2510.0
2021-04-26 11:25:00,148.48,148.59,148.35,148.53,8685.0,143.9131,144.0197,143.7871,143.9616,8685.0
2021-04-26 11:30:00,148.58,148.58,148.33,148.39,3425.0,144.01,144.01,143.7677,143.8259,3425.0
2021-04-26 11:35:00,148.32,148.46,148.32,148.35,2800.0,143.758,143.8937,143.758,143.7871,2800.0
2021-04-26 11:40:00,148.35,148.37,148.25,148.27,4179.0,143.7871,143.8065,143.6902,143.7096,4179.0
2021-04-26 11:45:00,148.34,148.48,148.34,148.4,2583.0,143.7774,143.9131,143.7774,143.8356,2583.0
2021-04-26 11:50:00,148.36,148.53,148.3,148.47,6141.0,143.7968,143.9616,143.7386,143.9034,6141.0
2021-04-26 11:55:00,148.47,148.68,148.43,148.43,8100.0,143.9034,144.107,143.8646,143.8646,8100.0
2021-04-26 12:00:00,148.45,148.51,148.26,148.27,7627.0,143.884,143.9422,143.6999,143.7096,7627.0
2021-04-26 12:05:00,148.25,148.37,148.1,148.11,6115.0,143.6902,143.8065,143.5448,143.5545,6115.0
2021-04-26 12:10:00,148.16,148.19,148.02,148.09,3516.0,143.6029,143.632,143.4673,143.5351,3516.0
2021-04-26 12:15:00,148.04,148.12,148.0,148.02,6475.0,143.4866,143.5642,143.4479,143.4673,6475.0
2021-04-26 12:20:00,148.06,148.13,148.01,148.07,4528.0,143.506,143.5739,143.4576,143.5157,4528.0
2021-04-26 12:25:00,148.06,148.27,148.02,148.16,6099.0,143.506,143.7096,143.4673,143.6029,6099.0
2021-04-26 12:30:00,148.16,148.16,148.02,148.1,3897.0,143.6029,143.6029,143.4673,143.5448,3897.0
2021-04-26 12:35:00,148.13,148.23,148.03,148.23,6672.0,143.5739,143.6708,143.4769,143.6708,6672.0
2021-04-26 12:40:00,148.27,148.35,148.19,148.27,5423.0,143.7096,143.7871,143.632,143.7096,5423.0
2021-04-26 12:45:00,148.3,148.32,148.19,148.27,3316.0,143.7386,143.758,143.632,143.7096,3316.0
2021-04-26 12:50:00,148.25,148.4,148.22,148.38,3677.0,143.6902,143.8356,143.6611,143.8162,3677.0
2021-04-26 12:55:00,148.34,148.42,148.2,148.35,4851.0,143.7774,143.8549,143.6417,143.7871,4851.0
2021-04-26 13:00:00,148.34,148.47,148.34,148.42,3550.0,143.7774,143.9034,143.7774,143.8549,3550.0
2021-04-26 13:05:00,148.36,148.42,148.27,148.36,13470.0,143.7968,143.8549,143.7096,143.7968,13470.0
2021-04-26 13:10:00,148.37,148.43,148.25,148.25,5195.0,143.8065,143.8646,143.6902,143.6902,5195.0
2021-04-26 13:15:00,148.27,148.3,148.22,148.25,2946.0,143.7096,143.7386,143.6611,143.6902,2946.0
2021-04-26 13:20:00,148.24,148.27,148.17,148.22,8854.0,143.6805,143.7096,143.6126,143.6611,8854.0
2021-04-26 13:25:00,148.26,148.33,148.21,148.24,5066.0,143.6999,143.7677,143.6514,143.6805,5066.0
2021-04-26 13:30:00,148.24,148.35,148.0,148.05,6351.0,143.6805,143.7871,143.4479,143.4963,6351.0
2021-04-26 13:35:00,148.01,148.04,147.84,147.96,5944.0,143.4576,143.4866,143.2928,143.4091,5944.0
2021-04-26 13:40:00,147.98,148.07,147.97,147.99,2896.0,143.4285,143.5157,143.4188,143.4382,2896.0
2021-04-26 13:45:00,148.07,148.14,148.0,148.14,2056.0,143.5157,143.5836,143.4479,143.5836,2056.0
2021-04-26 13:50:00,148.14,148.2,148.02,148.1,3567.0,143.5836,143.6417,143.4673,143.5448,3567.0
2021-04-26 13:55:00,148.1,148.17,148.07,148.12,2400.0,143.5448,143.6126,143.5157,143.5642,2400.0
2021-04-26 14:00:00,148.18,148.32,148.18,148.32,3949.0,143.6223,143.758,143.6223,143.758,3949.0
2021-04-26 14:05:00,148.28,148.3,148.18,148.21,2200.0,143.7193,143.7386,143.6223,143.6514,2200.0
2021-04-26 14:10:00,148.16,148.18,148.03,148.05,4919.0,143.6029,143.6223,143.4769,143.4963,4919.0
2021-04-26 14:15:00,148.03,148.05,147.94,148.04,11186.0,143.4769,143.4963,143.3897,143.4866,11186.0
2021-04-26 14:20:00,148.04,148.06,147.93,147.97,3800.0,143.4866,143.506,143.38,143.4188,3800.0
2021-04-26 14:25:00,147.98,148.15,147.97,148.15,4229.0,143.4285,143.5933,143.4188,143.5933,4229.0
2021-04-26 14:30:00,148.09,148.12,147.92,147.95,4314.0,143.5351,143.5642,143.3703,143.3994,4314.0
2021-04-26 14:35:00,147.91,147.95,147.76,147.84,3555.0,143.3606,143.3994,143.2152,143.2928,3555.0
2021-04-26 14:40:00,147.84,147.92,147.83,147.9,1939.0,143.2928,143.3703,143.2831,143.3509,1939.0
2021-04-26 14:45:00,147.87,148.04,147.84,148.02,5670.0,143.3219,143.4866,143.2928,143.4673,5670.0
2021-04-26 14:50:00,148.0,148.09,147.97,148.04,1500.0,143.4479,143.5351,143.4188,143.4866,1500.0
2021-04-26 14:55:00,148.04,148.14,147.94,148.08,2962.0,143.4866,143.5836,143.3897,143.5254,2962.0
2021-04-26 15:00:00,148.14,148.17,148.0,148.12,3902.0,143.5836,143.6126,143.4479,143.5642,3902.0
2021-04-26 15:05:00,148.12,148.2,148.12,148.2,1823.0,143.5642,143.6417,143.5642,143.6417,1823.0
2021-04-26 15:10:00,148.17,148.2,148.12,148.2,2520.0,143.6126,143.6417,143.5642,143.6417,2520.0
2021-04-26 15:15:00,148.18,148.29,148.15,148.28,8769.0,143.6223,143.7289,143.5933,143.7193,8769.0
2021-04-26 15:20:00,148.3,148.41,148.29,148.38,4447.0,143.7386,143.8453,143.7289,143.8162,4447.0
2021-04-26 15:25:00,148.39,148.5,147.93,148.02,9127.0,143.8259,143.9325,143.38,143.4673,9127.0
2021-04-26 15:30:00,147.98,148.24,147.85,148.23,5011.0,143.4285,143.6805,143.3025,143.6708,5011.0
2021-04-26 15:35:00,148.29,148.48,148.29,148.42,5256.0,143.7289,143.9131,143.7289,143.8549,5256.0
2021-04-26 15:40:00,148.4,148.4,148.21,148.3,7804.0,143.8356,143.8356,143.6514,143.7386,7804.0
2021-04-26 15:45:00,148.27,148.33,148.11,148.15,11664.0,143.7096,143.7677,143.5545,143.5933,11664.0
2021-04-26 15:50:00,148.2,148.54,148.2,148.51,27049.0,143.6417,143.9713,143.6417,143.9422,27049.0
2021-04-26 15:55:00,148.56,148.56,148.35,148.51,48152.0,143.9906,143.9906,143.7871,143.9422,48152.0
2021-04-27 09:30:00,148.95,149.76,148.58,149.34,31504.0,144.3686,145.1537,144.01,144.7467,31504.0
2021-04-27 09:35:00,149.27,149.35,148.19,148.53,24537.0,144.6788,144.7563,143.632,143.9616,24537.0
2021-04-27 09:40:00,148.53,148.9,148.39,148.8,9967.0,143.9616,144.3202,143.8259,144.2233,9967.0
2021-04-27 09:45:00,148.71,149.26,148.53,149.06,21354.0,144.136,144.6691,143.9616,144.4753,21354.0
2021-04-27 09:50:00,149.09,149.94,149.09,149.9,19119.0,144.5043,145.3282,144.5043,145.2894,19119.0
2021-04-27 09:55:00,149.84,149.95,149.13,149.13,21074.0,145.2313,145.3379,144.5431,144.5431,21074.0
2021-04-27 10:00:00,149.22,149.27,148.9,149.17,31904.0,144.6303,144.6788,144.3202,144.5819,31904.0
2021-04-27 10:05:00,149.2,149.43,149.03,149.25,22843.0,144.611,144.8339,144.4462,144.6594,22843.0
2021-04-27 10:10:00,149.27,149.38,149.07,149.17,16596.0,144.6788,144.7854,144.485,144.5819,16596.0
2021-04-27 10:15:00,149.17,149.22,148.88,149.14,20690.0,144.5819,144.6303,144.3008,144.5528,20690.0
2021-04-27 10:20:00,149.16,149.21,148.94,149.17,8093.0,144.5722,144.6207,144.359,144.5819,8093.0
2021-04-27 10:25:00,149.16,149.17,148.94,149.02,8358.0,144.5722,144.5819,144.359,144.4365,8358.0
2021-04-27 10:30:00,149.03,149.23,148.98,149.21,11235.0,144.4462,144.64,144.3977,144.6207,11235.0
2021-04-27 10:35:00,149.22,149.35,148.85,148.97,12350.0,144.6303,144.7563,144.2717,144.388,12350.0
2021-04-27 10:40:00,148.86,149.24,148.78,149.24,8412.0,144.2814,144.6497,144.2039,144.6497,8412.0
2021-04-27 10:45:00,149.19,149.61,149.18,149.6,26485.0,144.6013,145.0083,144.5916,144.9987,26485.0
2021-04-27 10:50:00,149.56,149.96,149.56,149.82,39971.0,144.9599,145.3476,144.9599,145.2119,39971.0
2021-04-27 10:55:00,149.85,150.17,149.82,149.92,21193.0,145.241,145.5511,145.2119,145.3088,21193.0
2021-04-27 11:00:00,149.9,150.15,149.74,149.76,9531.0,145.2894,145.5317,145.1343,145.1537,9531.0
2021-04-27 11:05:00,149.77,149.85,149.61,149.66,9407.0,145.1634,145.241,145.0083,145.0568,9407.0
2021-04-27 11:10:00,149.72,150.05,149.7,149.96,9338.0,145.115,145.4348,145.0956,145.3476,9338.0
2021-04-27 11:15:00,150.06,150.13,149.98,150.08,7185.0,145.4445,145.5124,145.367,145.4639,7185.0
2021-04-27 11:20:00,150.04,150.2,149.97,150.15,8221.0,145.4251,145.5802,145.3573,145.5317,8221.0
2021-04-27 11:25:00,150.22,150.23,149.88,149.91,7721.0,145.5996,145.6093,145.27,145.2991,7721.0
2021-04-27 11:30:00,149.91,150.14,149.87,149.88,2783.0,145.2991,145.522,145.2604,145.27,2783.0
2021-04-27 11:35:00,149.89,150.0,149.82,149.85,4599.0,145.2797,145.3864,145.2119,145.241,4599.0
2021-04-27 11:40:00,149.9,149.93,149.71,149.76,3816.0,145.2894,145.3185,145.1053,145.1537,3816.0
2021-04-27 11:45:00,149.82,149.96,149.71,149.82,9377.0,145.2119,145.3476,145.1053,145.2119,9377.0
2021-04-27 11:50:00,149.8,150.02,149.8,149.85,4854.0,145.1925,145.4057,145.1925,145.241,4854.0
2021-04-27 11:55:00,149.85,150.01,149.85,149.94,5004.0,145.241,145.396,145.241,145.3282,5004.0
2021-04-27 12:00:00,149.98,150.09,149.93,149.96,14101.0,145.367,145.4736,145.3185,145.3476,14101.0
2021-04-27 12:05:00,149.92,150.05,149.83,149.9,5117.0,145.3088,145.4348,145.2216,145.2894,5117.0
2021-04-27 12:10:00,149.94,150.03,149.86,149.98,7461.0,145.3282,145.4154,145.2507,145.367,7461.0
2021-04-27 12:15:00,149.95,150.05,149.93,149.94,8757.0,145.3379,145.4348,145.3185,145.3282,8757.0
2021-04-27 12:20:00,149.94,150.2,149.91,150.1,8555.0,145.3282,145.5802,145.2991,145.4833,8555.0
2021-04-27 12:25:00,150.11,150.35,150.08,150.15,10483.0,145.493,145.7256,145.4639,145.5317,10483.0
2021-04-27 12:30:00,150.16,150.18,150.0,150.12,2587.0,145.5414,145.5608,145.3864,145.5027,2587.0
2021-04-27 12:35:00,150.1,150.16,150.01,150.03,2840.0,145.4833,145.5414,145.396,145.4154,2840.0
2021-04-27 12:40:00,149.93,149.98,149.68,149.68,5108.0,145.3185,145.367,145.0762,145.0762,5108.0
2021-04-27 12:45:00,149.69,149.74,149.63,149.73,3797.0,145.0859,145.1343,145.0277,145.1247,3797.0
2021-04-27 12:50:00,149.66,149.7,149.27,149.3,34598.0,145.0568,145.0956,144.6788,144.7079,34598.0
2021-04-27 12:55:00,149.26,149.35,149.26,149.3,7316.0,144.6691,144.7563,144.6691,144.7079,7316.0
2021-04-27 13:00:00,149.33,149.53,149.28,149.53,4278.0,144.737,144.9308,144.6885,144.9308,4278.0
2021-04-27 13:05:00,149.57,149.58,149.42,149.5,2157.0,144.9696,144.9793,144.8242,144.9017,2157.0
2021-04-27 13:10:00,149.58,149.64,149.49,149.49,3288.0,144.9793,145.0374,144.892,144.892,3288.0
2021-04-27 13:15:00,149.45,149.54,149.41,149.52,2354.0,144.8533,144.9405,144.8145,144.9211,2354.0
2021-04-27 13:20:00,149.5,149.63,149.34,149.37,4180.0,144.9017,145.0277,144.7467,144.7757,4180.0
2021-04-27 13:25:00,149.39,149.41,149.28,149.31,5594.0,144.7951,144.8145,144.6885,144.7176,5594.0
2021-04-27 13:30:00,149.31,149.33,149.17,149.17,11061.0,144.7176,144.737,144.5819,144.5819,11061.0
2021-04-27 13:35:00,149.28,149.37,149.24,149.24,3700.0,144.6885,144.7757,144.6497,144.6497,3700.0
2021-04-27 13:40:00,149.21,149.38,149.21,149.32,3143.0,144.6207,144.7854,144.6207,144.7273,3143.0
2021-04-27 13:45:00,149.31,149.42,149.2,149.26,5135.0,144.7176,144.8242,144.611,144.6691,5135.0
2021-04-27 13:50:00,149.29,149.51,149.29,149.5,7622.0,144.6982,144.9114,144.6982,144.9017,7622.0
2021-04-27 13:55:00,149.52,149.52,149.34,149.41,3715.0,144.9211,144.9211,144.7467,144.8145,3715.0
2021-04-27 14:00:00,149.39,149.39,149.22,149.33,3135.0,144.7951,144.7951,144.6303,144.737,3135.0
2021-04-27 14:05:00,149.29,149.34,149.28,149.29,2100.0,144.6982,144.7467,144.6885,144.6982,2100.0
2021-04-27 14:10:00,149.3,149.41,149.28,149.34,3840.0,144.7079,144.8145,144.6885,144.7467,3840.0
2021-04-27 14:15:00,149.35,149.37,149.29,149.34,6002.0,144.7563,144.7757,144.6982,144.7467,6002.0
2021-04-27 14:20:00,149.32,149.53,149.32,149.53,7390.0,144.7273,144.9308,144.7273,144.9308,7390.0
2021-04-27 14:25:00,149.56,149.63,149.53,149.63,2200.0,144.9599,145.0277,144.9308,145.0277,2200.0
2021-04-27 14:30:00,149.64,149.76,149.59,149.76,5415.0,145.0374,145.1537,144.989,145.1537,5415.0
2021-04-27 14:35:00,149.79,149.95,149.79,149.93,6100.0,145.1828,145.3379,145.1828,145.3185,6100.0
2021-04-27 14:40:00,149.95,150.01,149.92,149.96,3606.0,145.3379,145.396,145.3088,145.3476,3606.0
2021-04-27 14:45:00,149.96,150.03,149.84,149.93,11527.0,145.3476,145.4154,145.2313,145.3185,11527.0
2021-04-27 14:50:00,149.95,150.0,149.87,149.9,5148.0,145.3379,145.3864,145.2604,145.2894,5148.0
2021-04-27 14:55:00,149.94,149.94,149.64,149.64,4312.0,145.3282,145.3282,145.0374,145.0374,4312.0
2021-04-27 15:00:00,149.65,149.91,149.58,149.82,5885.0,145.0471,145.2991,144.9793,145.2119,5885.0
2021-04-27 15:05:00,149.83,149.85,149.59,149.64,6137.0,145.2216,145.241,144.989,145.0374,6137.0
2021-04-27 15:10:00,149.66,149.74,149.63,149.73,8400.0,145.0568,145.1343,145.0277,145.1247,8400.0
2021-04-27 15:15:00,149.73,149.91,149.72,149.91,12061.0,145.1247,145.2991,145.115,145.2991,12061.0
2021-04-27 15:20:00,149.93,149.99,149.87,149.87,9740.0,145.3185,145.3767,145.2604,145.2604,9740.0
2021-04-27 15:25:00,149.87,149.89,149.59,149.66,5238.0,145.2604,145.2797,144.989,145.0568,5238.0
2021-04-27 15:30:00,149.66,149.67,149.53,149.64,5204.0,145.0568,145.0665,144.9308,145.0374,5204.0
2021-04-27 15:35:00,149.63,149.84,149.63,149.78,35190.0,145.0277,145.2313,145.0277,145.1731,35190.0
2021-04-27 15:40:00,149.79,149.84,149.72,149.79,9612.0,145.1828,145.2313,145.115,145.1828,9612.0
2021-04-27 15:45:00,149.8,149.8,149.63,149.66,12994.0,145.1925,145.1925,145.0277,145.0568,12994.0
2021-04-27 15:50:00,149.67,149.88,149.65,149.8,50356.0,145.0665,145.27,145.0471,145.1925,50356.0
2021-04-27 15:55:00,149.77,149.95,149.73,149.79,57911.0,145.1634,145.3379,145.1247,145.1828,57911.0
2021-04-28 09:30:00,149.33,150.14,149.33,149.86,26014.0,144.737,145.522,144.737,145.2507,26014.0
2021-04-28 09:35:00,149.81,150.04,149.49,149.9,19861.0,145.2022,145.4251,144.892,145.2894,19861.0
2021-04-28 09:40:00,149.95,149.99,149.51,149.51,11327.0,145.3379,145.3767,144.9114,144.9114,11327.0
2021-04-28 09:45:00,149.51,149.62,149.06,149.51,14052.0,144.9114,145.018,144.4753,144.9114,14052.0
2021-04-28 09:50:00,149.55,149.55,148.81,148.87,19541.0,144.9502,144.9502,144.233,144.2911,19541.0
2021-04-28 09:55:00,148.92,149.16,148.58,148.84,14175.0,144.3396,144.5722,144.01,144.262,14175.0
2021-04-28 10:00:00,148.85,149.03,148.65,148.93,16976.0,144.2717,144.4462,144.0779,144.3493,16976.0
2021-04-28 10:05:00,148.92,149.03,148.82,148.88,7426.0,144.3396,144.4462,144.2426,144.3008,7426.0
2021-04-28 10:10:00,148.96,149.3,148.79,149.29,7466.0,144.3783,144.7079,144.2136,144.6982,7466.0
2021-04-28 10:15:00,149.23,149.67,149.22,149.59,8333.0,144.64,145.0665,144.6303,144.989,8333.0
2021-04-28 10:20:00,149.63,149.65,149.49,149.58,3573.0,145.0277,145.0471,144.892,144.9793,3573.0
2021-04-28 10:25:00,149.45,149.67,149.35,149.66,5848.0,144.8533,145.0665,144.7563,145.0568,5848.0
2021-04-28 10:30:00,149.57,149.87,149.57,149.79,9956.0,144.9696,145.2604,144.9696,145.1828,9956.0
2021-04-28 10:35:00,149.71,149.86,149.55,149.75,3997.0,145.1053,145.2507,144.9502,145.144,3997.0
2021-04-28 10:40:00,149.75,149.93,149.68,149.91,3078.0,145.144,145.3185,145.0762,145.2991,3078.0
2021-04-28 10:45:00,149.9,150.21,149.86,150.2,16536.0,145.2894,145.5899,145.2507,145.5802,16536.0
2021-04-28 10:50:00,150.25,150.25,150.06,150.23,4507.0,145.6287,145.6287,145.4445,145.6093,4507.0
2021-04-28 10:55:00,150.22,150.22,149.97,149.97,4506.0,145.5996,145.5996,145.3573,145.3573,4506.0
2021-04-28 11:00:00,149.86,149.86,149.64,149.73,7523.0,145.2507,145.2507,145.0374,145.1247,7523.0
2021-04-28 11:05:00,149.73,149.84,149.69,149.72,10198.0,145.1247,145.2313,145.0859,145.115,10198.0
2021-04-28 11:10:00,149.72,149.72,149.48,149.51,3666.0,145.115,145.115,144.8823,144.9114,3666.0
2021-04-28 11:15:00,149.51,149.57,149.38,149.55,6443.0,144.9114,144.9696,144.7854,144.9502,6443.0
2021-04-28 11:20:00,149.55,149.55,149.35,149.37,7036.0,144.9502,144.9502,144.7563,144.7757,7036.0
2021-04-28 11:25:00,149.37,149.53,149.36,149.53,4800.0,144.7757,144.9308,144.766,144.9308,4800.0
2021-04-28 11:30:00,149.58,149.65,149.48,149.61,3326.0,144.9793,145.0471,144.8823,145.0083,3326.0
2021-04-28 11:35:00,149.61,149.66,149.47,149.47,2816.0,145.0083,145.0568,144.8727,144.8727,2816.0
2021-04-28 11:40:00,149.45,149.49,149.3,149.3,4124.0,144.8533,144.892,144.7079,144.7079,4124.0
2021-04-28 11:45:00,149.32,149.38,149.21,149.28,8768.0,144.7273,144.7854,144.6207,144.6885,8768.0
2021-04-28 11:50:00,149.28,149.31,149.19,149.19,4027.0,144.6885,144.7176,144.6013,144.6013,4027.0
2021-04-28 11:55:00,149.19,149.39,149.1,149.37,8606.0,144.6013,144.7951,144.514,144.7757,8606.0
2021-04-28 12:00:00,149.37,149.37,149.16,149.34,5418.0,144.7757,144.7757,144.5722,144.7467,5418.0
2021-04-28 12:05:00,149.35,149.63,149.35,149.51,7217.0,144.7563,145.0277,144.7563,144.9114,7217.0
2021-04-28 12:10:00,149.47,149.58,149.43,149.51,3111.0,144.8727,144.9793,144.8339,144.9114,3111.0
2021-04-28 12:15:00,149.51,149.55,149.44,149.45,4983.0,144.9114,144.9502,144.8436,144.8533,4983.0
2021-04-28 12:20:00,149.45,149.56,149.44,149.56,1838.0,144.8533,144.9599,144.8436,144.9599,1838.0
2021-04-28 12:25:00,149.57,149.61,149.56,149.61,2991.0,144.9696,145.0083,144.9599,145.0083,2991.0
2021-04-28 12:30:00,149.64,149.7,149.55,149.57,2811.0,145.0374,145.0956,144.9502,144.9696,2811.0
2021-04-28 12:35:00,149.58,149.79,149.58,149.66,2657.0,144.9793,145.1828,144.9793,145.0568,2657.0
2021-04-28 12:40:00,149.68,149.78,149.63,149.78,6763.0,145.0762,145.1731,145.0277,145.1731,6763.0
2021-04-28 12:45:00,149.71,149.83,149.7,149.83,2752.0,145.1053,145.2216,145.0956,145.2216,2752.0
2021-04-28 12:50:00,149.88,149.9,149.8,149.88,3223.0,145.27,145.2894,145.1925,145.27,3223.0
2021-04-28 12:55:00,149.86,149.95,149.77,149.8,2849.0,145.2507,145.3379,145.1634,145.1925,2849.0
2021-04-28 13:00:00,149.8,149.81,149.58,149.61,3083.0,145.1925,145.2022,144.9793,145.0083,3083.0
2021-04-28 13:05:00,149.61,149.79,149.57,149.72,2737.0,145.0083,145.1828,144.9696,145.115,2737.0
2021-04-28 13:10:00,149.71,149.78,149.66,149.77,2603.0,145.1053,145.1731,145.0568,145.1634,2603.0
2021-04-28 13:15:00,149.8,149.81,149.75,149.79,1645.0,145.1925,145.2022,145.144,145.1828,1645.0
2021-04-28 13:20:00,149.82,149.82,149.61,149.67,2341.0,145.2119,145.2119,145.0083,145.0665,2341.0
2021-04-28 13:25:00,149.67,149.79,149.67,149.79,1307.0,145.0665,145.1828,145.0665,145.1828,1307.0
2021-04-28 13:30:00,149.8,149.88,149.77,149.85,3079.0,145.1925,145.27,145.1634,145.241,3079.0
2021-04-28 13:35:00,149.86,149.87,149.7,149.71,3147.0,145.2507,145.2604,145.0956,145.1053,3147.0
2021-04-28 13:40:00,149.66,149.67,149.52,149.57,5765.0,145.0568,145.0665,144.9211,144.9696,5765.0
2021-04-28 13:45:00,149.56,149.6,149.42,149.45,4763.0,144.9599,144.9987,144.8242,144.8533,4763.0
2021-04-28 13:50:00,149.47,149.48,149.25,149.38,4267.0,144.8727,144.8823,144.6594,144.7854,4267.0
2021-04-28 13:55:00,149.31,149.35,149.18,149.25,3811.0,144.7176,144.7563,144.5916,144.6594,3811.0
2021-04-28 14:00:00,149.3,149.52,149.02,149.25,5765.0,144.7079,144.9211,144.4365,144.6594,5765.0
2021-04-28 14:05:00,149.32,149.41,149.32,149.4,2368.0,144.7273,144.8145,144.7273,144.8048,2368.0
2021-04-28 14:10:00,149.42,149.68,149.38,149.68,3627.0,144.8242,145.0762,144.7854,145.0762,3627.0
2021-04-28 14:15:00,149.68,149.7,149.33,149.36,5866.0,145.0762,145.0956,144.737,144.766,5866.0
2021-04-28 14:20:00,149.39,149.59,149.39,149.59,2451.0,144.7951,144.989,144.7951,144.989,2451.0
2021-04-28 14:25:00,149.6,149.62,149.51,149.55,5088.0,144.9987,145.018,144.9114,144.9502,5088.0
2021-04-28 14:30:00,149.53,149.53,149.12,149.34,6554.0,144.9308,144.9308,144.5334,144.7467,6554.0
2021-04-28 14:35:00,149.36,149.75,149.35,149.61,15766.0,144.766,145.144,144.7563,145.0083,15766.0
2021-04-28 14:40:00,149.67,149.75,149.61,149.69,7966.0,145.0665,145.144,145.0083,145.0859,7966.0
2021-04-28 14:45:00,149.66,149.72,149.38,149.38,6737.0,145.0568,145.115,144.7854,144.7854,6737.0
2021-04-28 14:50:00,149.41,149.52,149.38,149.44,5498.0,144.8145,144.9211,144.7854,144.8436,5498.0
2021-04-28 14:55:00,149.47,149.48,149.27,149.36,4770.0,144.8727,144.8823,144.6788,144.766,4770.0
2021-04-28 15:00:00,149.34,149.52,149.32,149.45,3699.0,144.7467,144.9211,144.7273,144.8533,3699.0
2021-04-28 15:05:00,149.42,149.43,149.21,149.37,4295.0,144.8242,144.8339,144.6207,144.7757,4295.0
2021-04-28 15:10:00,149.35,149.35,148.77,148.97,12043.0,144.7563,144.7563,144.1942,144.388,12043.0
2021-04-28 15:15:00,148.94,149.15,148.9,149.07,5349.0,144.359,144.5625,144.3202,144.485,5349.0
2021-04-28 15:20:00,149.06,149.19,149.01,149.19,4058.0,144.4753,144.6013,144.4268,144.6013,4058.0
2021-04-28 15:25:00,149.18,149.44,149.18,149.43,5068.0,144.5916,144.8436,144.5916,144.8339,5068.0
2021-04-28 15:30:00,149.44,149.44,149.14,149.3,10910.0,144.8436,144.8436,144.5528,144.7079,10910.0
2021-04-28 15:35:00,149.31,149.74,149.31,149.66,14739.0,144.7176,145.1343,144.7176,145.0568,14739.0
2021-04-28 15:40:00,149.69,149.83,149.64,149.82,14275.0,145.0859,145.2216,145.0374,145.2119,14275.0
2021-04-28 15:45:00,149.81,149.86,149.77,149.85,16975.0,145.2022,145.2507,145.1634,145.241,16975.0
2021-04-28 15:50:00,149.83,149.84,149.35,149.43,28416.0,145.2216,145.2313,144.7563,144.8339,28416.0
2021-04-28 15:55:00,149.42,149.47,149.31,149.43,57469.0,144.8242,144.8727,144.7176,144.8339,57469.0
2021-04-29 09:30:00,151.31,152.99,151.0,152.65,66945.0,146.6561,148.2844,146.3556,147.9548,66945.0
2021-04-29 09:35:00,152.68,152.94,152.16,152.79,27084.0,147.9839,148.2359,147.4799,148.0905,27084.0
2021-04-29 09:40:00,152.61,152.63,151.93,151.94,27668.0,147.9161,147.9355,147.257,147.2667,27668.0
2021-04-29 09:45:00,151.93,152.19,151.59,151.8,19979.0,147.257,147.509,146.9274,147.131,19979.0
2021-04-29 09:50:00,151.86,151.99,151.5,151.71,10831.0,147.1891,147.3151,146.8402,147.0438,10831.0
2021-04-29 09:55:00,151.65,151.74,151.29,151.56,14264.0,146.9856,147.0728,146.6367,146.8984,14264.0
2021-04-29 10:00:00,151.49,151.54,150.87,151.15,12456.0,146.8305,146.879,146.2296,146.501,12456.0
2021-04-29 10:05:00,151.1,151.49,151.1,151.49,5176.0,146.4525,146.8305,146.4525,146.8305,5176.0
2021-04-29 10:10:00,151.37,151.98,151.3,151.88,14994.0,146.7142,147.3055,146.6464,147.2085,14994.0
2021-04-29 10:15:00,151.84,152.02,151.83,151.9,4415.0,147.1698,147.3442,147.1601,147.2279,4415.0
2021-04-29 10:20:00,151.9,151.92,151.66,151.92,7144.0,147.2279,147.2473,146.9953,147.2473,7144.0
2021-04-29 10:25:00,151.78,151.95,151.47,151.47,13258.0,147.1116,147.2764,146.8111,146.8111,13258.0
2021-04-29 10:30:00,151.43,151.43,150.57,150.67,10988.0,146.7724,146.7724,145.9388,146.0357,10988.0
2021-04-29 10:35:00,150.6,150.6,150.26,150.38,9617.0,145.9679,145.9679,145.6384,145.7547,9617.0
2021-04-29 10:40:00,150.34,150.71,150.34,150.43,8885.0,145.7159,146.0745,145.7159,145.8031,8885.0
2021-04-29 10:45:00,150.37,150.49,150.08,150.12,8929.0,145.745,145.8613,145.4639,145.5027,8929.0
2021-04-29 10:50:00,150.11,150.33,149.91,150.1,15013.0,145.493,145.7062,145.2991,145.4833,15013.0
2021-04-29 10:55:00,150.08,150.2,149.73,149.94,14262.0,145.4639,145.5802,145.1247,145.3282,14262.0
2021-04-29 11:00:00,149.97,150.4,149.93,150.36,2250.0,145.3573,145.774,145.3185,145.7353,2250.0
2021-04-29 11:05:00,150.37,151.09,150.37,150.99,13582.0,145.745,146.4428,145.745,146.3459,13582.0
2021-04-29 11:10:00,150.93,151.27,150.93,151.25,8431.0,146.2877,146.6173,146.2877,146.5979,8431.0
2021-04-29 11:15:00,151.2,151.43,150.76,150.76,9712.0,146.5494,146.7724,146.123,146.123,9712.0
2021-04-29 11:20:00,150.82,150.82,150.58,150.73,2642.0,146.1811,146.1811,145.9485,146.0939,2642.0
2021-04-29 11:25:00,150.69,150.69,150.34,150.61,4925.0,146.0551,146.0551,145.7159,145.9776,4925.0
2021-04-29 11:30:00,150.54,150.56,150.27,150.41,7026.0,145.9097,145.9291,145.648,145.7837,7026.0
2021-04-29 11:35:00,150.39,150.42,150.24,150.31,6095.0,145.7644,145.7934,145.619,145.6868,6095.0
2021-04-29 11:40:00,150.32,150.53,150.32,150.36,4772.0,145.6965,145.9001,145.6965,145.7353,4772.0
2021-04-29 11:45:00,150.31,150.34,150.07,150.13,13819.0,145.6868,145.7159,145.4542,145.5124,13819.0
2021-04-29 11:50:00,150.1,150.18,149.91,149.91,5626.0,145.4833,145.5608,145.2991,145.2991,5626.0
2021-04-29 11:55:00,149.94,149.96,149.67,149.73,4530.0,145.3282,145.3476,145.0665,145.1247,4530.0
2021-04-29 12:00:00,149.8,149.8,149.14,149.18,23188.0,145.1925,145.1925,144.5528,144.5916,23188.0
2021-04-29 12:05:00,149.21,149.21,148.79,148.99,9622.0,144.6207,144.6207,144.2136,144.4074,9622.0
2021-04-29 12:10:00,149.03,149.26,148.93,149.23,6732.0,144.4462,144.6691,144.3493,144.64,6732.0
2021-04-29 12:15:00,149.24,149.27,148.92,149.22,5300.0,144.6497,144.6788,144.3396,144.6303,5300.0
2021-04-29 12:20:00,149.18,149.39,149.14,149.14,6968.0,144.5916,144.7951,144.5528,144.5528,6968.0
2021-04-29 12:25:00,149.02,149.11,148.75,149.07,8830.0,144.4365,144.5237,144.1748,144.485,8830.0
2021-04-29 12:30:00,149.01,149.47,148.94,149.46,2900.0,144.4268,144.8727,144.359,144.863,2900.0
2021-04-29 12:35:00,149.43,149.6,149.42,149.55,3960.0,144.8339,144.9987,144.8242,144.9502,3960.0
2021-04-29 12:40:00,149.6,149.76,149.57,149.71,10917.0,144.9987,145.1537,144.9696,145.1053,10917.0
2021-04-29 12:45:00,149.71,149.88,149.64,149.87,3501.0,145.1053,145.27,145.0374,145.2604,3501.0
2021-04-29 12:50:00,149.92,150.09,149.86,150.03,5158.0,145.3088,145.4736,145.2507,145.4154,5158.0
2021-04-29 12:55:00,150.08,150.11,149.92,150.05,5126.0,145.4639,145.493,145.3088,145.4348,5126.0
2021-04-29 13:00:00,150.07,150.09,149.76,149.76,7184.0,145.4542,145.4736,145.1537,145.1537,7184.0
2021-04-29 13:05:00,149.81,150.03,149.81,149.88,2524.0,145.2022,145.4154,145.2022,145.27,2524.0
2021-04-29 13:10:00,149.94,150.06,149.94,150.02,1629.0,145.3282,145.4445,145.3282,145.4057,1629.0
2021-04-29 13:15:00,150.0,150.12,149.96,150.03,3530.0,145.3864,145.5027,145.3476,145.4154,3530.0
2021-04-29 13:20:00,150.0,150.15,149.93,150.12,5604.0,145.3864,145.5317,145.3185,145.5027,5604.0
2021-04-29 13:25:00,150.06,150.17,149.92,150.16,4842.0,145.4445,145.5511,145.3088,145.5414,4842.0
2021-04-29 13:30:00,150.18,150.27,150.15,150.27,3315.0,145.5608,145.648,145.5317,145.648,3315.0
2021-04-29 13:35:00,150.33,150.45,150.27,150.31,11588.0,145.7062,145.8225,145.648,145.6868,11588.0
2021-04-29 13:40:00,150.18,150.48,150.17,150.46,4888.0,145.5608,145.8516,145.5511,145.8322,4888.0
2021-04-29 13:45:00,150.55,150.55,150.34,150.45,8057.0,145.9194,145.9194,145.7159,145.8225,8057.0
2021-04-29 13:50:00,150.52,150.56,150.29,150.29,1817.0,145.8904,145.9291,145.6674,145.6674,1817.0
2021-04-29 13:55:00,150.36,150.41,150.32,150.38,24074.0,145.7353,145.7837,145.6965,145.7547,24074.0
2021-04-29 14:00:00,150.42,150.53,150.36,150.4,6783.0,145.7934,145.9001,145.7353,145.774,6783.0
2021-04-29 14:05:00,150.4,150.57,150.38,150.53,3054.0,145.774,145.9388,145.7547,145.9001,3054.0
2021-04-29 14:10:00,150.5,150.7,150.5,150.64,2445.0,145.871,146.0648,145.871,146.0067,2445.0
2021-04-29 14:15:00,150.7,151.0,150.66,150.94,7277.0,146.0648,146.3556,146.0261,146.2974,7277.0
2021-04-29 14:20:00,150.93,151.19,150.89,151.13,8621.0,146.2877,146.5398,146.249,146.4816,8621.0
2021-04-29 14:25:00,151.11,151.11,150.96,151.09,3731.0,146.4622,146.4622,146.3168,146.4428,3731.0
2021-04-29 14:30:00,151.11,151.24,151.1,151.15,9959.0,146.4622,146.5882,146.4525,146.501,9959.0
2021-04-29 14:35:00,151.11,151.29,150.97,150.97,25278.0,146.4622,146.6367,146.3265,146.3265,25278.0
2021-04-29 14:40:00,150.97,151.24,150.94,151.24,5475.0,146.3265,146.5882,146.2974,146.5882,5475.0
2021-04-29 14:45:00,151.23,151.43,151.07,151.12,9115.0,146.5785,146.7724,146.4234,146.4719,9115.0
2021-04-29 14:50:00,151.12,151.14,150.82,150.89,9095.0,146.4719,146.4913,146.1811,146.249,9095.0
2021-04-29 14:55:00,150.85,151.0,150.85,151.0,2340.0,146.2102,146.3556,146.2102,146.3556,2340.0
2021-04-29 15:00:00,151.01,151.12,150.95,151.06,3337.0,146.3653,146.4719,146.3071,146.4137,3337.0
2021-04-29 15:05:00,151.02,151.07,150.88,150.89,8575.0,146.375,146.4234,146.2393,146.249,8575.0
2021-04-29 15:10:00,150.97,151.17,150.92,151.04,8123.0,146.3265,146.5204,146.2781,146.3944,8123.0
2021-04-29 15:15:00,151.0,151.09,150.88,150.93,10060.0,146.3556,146.4428,146.2393,146.2877,10060.0
2021-04-29 15:20:00,150.95,151.14,150.85,150.87,9319.0,146.3071,146.4913,146.2102,146.2296,9319.0
2021-04-29 15:25:00,150.89,151.04,150.84,150.87,6375.0,146.249,146.3944,146.2005,146.2296,6375.0
2021-04-29 15:30:00,150.84,150.9,150.71,150.81,17560.0,146.2005,146.2587,146.0745,146.1714,17560.0
2021-04-29 15:35:00,150.77,150.79,150.57,150.76,10719.0,146.1327,146.1521,145.9388,146.123,10719.0
2021-04-29 15:40:00,150.78,150.93,150.74,150.9,9882.0,146.1424,146.2877,146.1036,146.2587,9882.0
2021-04-29 15:45:00,150.9,151.18,150.83,151.1,15564.0,146.2587,146.5301,146.1908,146.4525,15564.0
2021-04-29 15:50:00,151.06,151.09,150.91,151.03,28051.0,146.4137,146.4428,146.2684,146.3847,28051.0
2021-04-29 15:55:00,151.05,151.05,150.86,151.03,31903.0,146.4041,146.4041,146.2199,146.3847,31903.0
2021-04-30 09:30:00,149.15,150.02,148.72,149.36,43732.0,144.5625,145.4057,144.1457,144.766,43732.0
2021-04-30 09:35:00,149.32,149.53,149.02,149.16,9608.0,144.7273,144.9308,144.4365,144.5722,9608.0
2021-04-30 09:40:00,149.18,149.73,148.94,148.95,19071.0,144.5916,145.1247,144.359,144.3686,19071.0
2021-04-30 09:45:00,148.96,149.08,148.53,148.85,13105.0,144.3783,144.4946,143.9616,144.2717,13105.0
2021-04-30 09:50:00,148.84,149.31,148.76,149.24,11860.0,144.262,144.7176,144.1845,144.6497,11860.0
2021-04-30 09:55:00,149.29,149.3,148.94,149.14,12601.0,144.6982,144.7079,144.359,144.5528,12601.0
2021-04-30 10:00:00,149.07,149.29,148.83,149.12,16709.0,144.485,144.6982,144.2523,144.5334,16709.0
2021-04-30 10:05:00,149.18,149.18,148.64,148.7,10677.0,144.5916,144.5916,144.0682,144.1263,10677.0
2021-04-30 10:10:00,148.66,149.17,148.62,148.99,29892.0,144.0876,144.5819,144.0488,144.4074,29892.0
2021-04-30 10:15:00,148.99,149.05,148.33,148.42,8628.0,144.4074,144.4656,143.7677,143.8549,8628.0
2021-04-30 10:20:00,148.47,148.59,148.18,148.59,17755.0,143.9034,144.0197,143.6223,144.0197,17755.0
2021-04-30 10:25:00,148.52,148.56,148.02,148.12,15958.0,143.9519,143.9906,143.4673,143.5642,15958.0
2021-04-30 10:30:00,148.03,148.03,147.67,147.79,17203.0,143.4769,143.4769,143.128,143.2443,17203.0
2021-04-30 10:35:00,147.8,147.84,147.05,147.21,40108.0,143.254,143.2928,142.5271,142.6822,40108.0
2021-04-30 10:40:00,147.28,147.45,147.1,147.28,10826.0,142.75,142.9148,142.5755,142.75,10826.0
2021-04-30 10:45:00,147.26,147.39,146.91,147.09,12457.0,142.7306,142.8566,142.3914,142.5659,12457.0
2021-04-30 10:50:00,147.14,147.34,147.1,147.31,6526.0,142.6143,142.8082,142.5755,142.7791,6526.0
2021-04-30 10:55:00,147.32,147.37,147.12,147.17,11187.0,142.7888,142.8372,142.5949,142.6434,11187.0
2021-04-30 11:00:00,147.17,147.17,146.75,147.1,24184.0,142.6434,142.6434,142.2363,142.5755,24184.0
2021-04-30 11:05:00,147.05,147.16,146.78,146.95,8209.0,142.5271,142.6337,142.2654,142.4302,8209.0
2021-04-30 11:10:00,146.92,147.19,146.68,147.02,18985.0,142.4011,142.6628,142.1685,142.498,18985.0
2021-04-30 11:15:00,146.99,147.24,146.71,146.71,12992.0,142.4689,142.7112,142.1975,142.1975,12992.0
2021-04-30 11:20:00,146.76,147.01,146.76,146.81,11508.0,142.246,142.4883,142.246,142.2945,11508.0
2021-04-30 11:25:00,146.84,146.9,146.6,146.68,10419.0,142.3235,142.3817,142.0909,142.1685,10419.0
2021-04-30 11:30:00,146.55,146.87,146.54,146.8,8648.0,142.0425,142.3526,142.0328,142.2848,8648.0
2021-04-30 11:35:00,146.81,147.02,146.8,146.99,5300.0,142.2945,142.498,142.2848,142.4689,5300.0
2021-04-30 11:40:00,146.93,147.14,146.93,147.05,5779.0,142.4108,142.6143,142.4108,142.5271,5779.0
2021-04-30 11:45:00,147.09,147.23,147.01,147.18,16744.0,142.5659,142.7016,142.4883,142.6531,16744.0
2021-04-30 11:50:00,147.18,147.35,146.99,147.34,7728.0,142.6531,142.8179,142.4689,142.8082,7728.0
2021-04-30 11:55:00,147.33,147.38,147.16,147.31,6842.0,142.7985,142.8469,142.6337,142.7791,6842.0
2021-04-30 12:00:00,147.32,147.44,147.32,147.41,4540.0,142.7888,142.9051,142.7888,142.876,4540.0
2021-04-30 12:05:00,147.39,147.57,147.34,147.35,6137.0,142.8566,143.0311,142.8082,142.8179,6137.0
2021-04-30 12:10:00,147.4,147.89,147.4,147.83,9634.0,142.8663,143.3413,142.8663,143.2831,9634.0
2021-04-30 12:15:00,147.83,147.85,147.55,147.7,5190.0,143.2831,143.3025,143.0117,143.1571,5190.0
2021-04-30 12:20:00,147.59,147.63,147.46,147.5,3990.0,143.0505,143.0892,142.9245,142.9632,3990.0
2021-04-30 12:25:00,147.53,147.53,147.36,147.48,8489.0,142.9923,142.9923,142.8276,142.9439,8489.0
2021-04-30 12:30:00,147.49,147.56,147.25,147.38,9948.0,142.9536,143.0214,142.7209,142.8469,9948.0
2021-04-30 12:35:00,147.37,147.37,147.24,147.32,5215.0,142.8372,142.8372,142.7112,142.7888,5215.0
2021-04-30 12:40:00,147.33,147.38,147.21,147.25,3419.0,142.7985,142.8469,142.6822,142.7209,3419.0
2021-04-30 12:45:00,147.28,147.45,147.25,147.43,3978.0,142.75,142.9148,142.7209,142.8954,3978.0
2021-04-30 12:50:00,147.49,147.64,147.38,147.38,13615.0,142.9536,143.0989,142.8469,142.8469,13615.0
2021-04-30 12:55:00,147.41,147.59,147.23,147.59,10283.0,142.876,143.0505,142.7016,143.0505,10283.0
2021-04-30 13:00:00,147.54,147.66,147.38,147.38,6983.0,143.002,143.1183,142.8469,142.8469,6983.0
2021-04-30 13:05:00,147.42,147.51,147.37,147.43,4493.0,142.8857,142.9729,142.8372,142.8954,4493.0
2021-04-30 13:10:00,147.41,147.41,147.24,147.25,8358.0,142.876,142.876,142.7112,142.7209,8358.0
2021-04-30 13:15:00,147.26,147.35,147.12,147.34,12848.0,142.7306,142.8179,142.5949,142.8082,12848.0
2021-04-30 13:20:00,147.37,147.6,147.34,147.53,6713.0,142.8372,143.0602,142.8082,142.9923,6713.0
2021-04-30 13:25:00,147.53,147.64,147.47,147.64,3450.0,142.9923,143.0989,142.9342,143.0989,3450.0
2021-04-30 13:30:00,147.65,147.81,147.63,147.68,8977.0,143.1086,143.2637,143.0892,143.1377,8977.0
2021-04-30 13:35:00,147.71,147.76,147.58,147.66,6880.0,143.1668,143.2152,143.0408,143.1183,6880.0
2021-04-30 13:40:00,147.69,147.98,147.67,147.93,9097.0,143.1474,143.4285,143.128,143.38,9097.0
2021-04-30 13:45:00,147.91,147.97,147.5,147.52,12816.0,143.3606,143.4188,142.9632,142.9826,12816.0
2021-04-30 13:50:00,147.51,147.63,147.33,147.45,11600.0,142.9729,143.0892,142.7985,142.9148,11600.0
2021-04-30 13:55:00,147.41,147.41,147.16,147.3,10161.0,142.876,142.876,142.6337,142.7694,10161.0
2021-04-30 14:00:00,147.3,147.41,147.14,147.27,10593.0,142.7694,142.876,142.6143,142.7403,10593.0
2021-04-30 14:05:00,147.33,147.54,147.33,147.46,2900.0,142.7985,143.002,142.7985,142.9245,2900.0
2021-04-30 14:10:00,147.53,147.71,147.48,147.71,9934.0,142.9923,143.1668,142.9439,143.1668,9934.0
2021-04-30 14:15:00,147.65,147.73,147.54,147.7,3799.0,143.1086,143.1862,143.002,143.1571,3799.0
2021-04-30 14:20:00,147.7,147.86,147.67,147.7,7536.0,143.1571,143.3122,143.128,143.1571,7536.0
2021-04-30 14:25:00,147.69,147.69,147.56,147.68,4100.0,143.1474,143.1474,143.0214,143.1377,4100.0
2021-04-30 14:30:00,147.65,148.16,147.65,148.14,14491.0,143.1086,143.6029,143.1086,143.5836,14491.0
2021-04-30 14:35:00,148.15,148.27,148.1,148.18,5740.0,143.5933,143.7096,143.5448,143.6223,5740.0
2021-04-30 14:40:00,148.19,148.5,148.14,148.45,9000.0,143.632,143.9325,143.5836,143.884,9000.0
2021-04-30 14:45:00,148.43,148.44,148.24,148.28,30610.0,143.8646,143.8743,143.6805,143.7193,30610.0
2021-04-30 14:50:00,148.22,148.33,148.1,148.29,4067.0,143.6611,143.7677,143.5448,143.7289,4067.0
2021-04-30 14:55:00,148.24,148.26,148.05,148.15,4354.0,143.6805,143.6999,143.4963,143.5933,4354.0
2021-04-30 15:00:00,148.17,148.39,148.17,148.29,5838.0,143.6126,143.8259,143.6126,143.7289,5838.0
2021-04-30 15:05:00,148.3,148.3,148.06,148.15,11197.0,143.7386,143.7386,143.506,143.5933,11197.0
2021-04-30 15:10:00,148.1,148.26,148.0,148.02,6548.0,143.5448,143.6999,143.4479,143.4673,6548.0
2021-04-30 15:15:00,147.99,148.0,147.9,147.96,4144.0,143.4382,143.4479,143.3509,143.4091,4144.0
2021-04-30 15:20:00,147.95,148.15,147.91,148.1,4421.0,143.3994,143.5933,143.3606,143.5448,4421.0
2021-04-30 15:25:00,148.14,148.28,148.11,148.25,6638.0,143.5836,143.7193,143.5545,143.6902,6638.0
2021-04-30 15:30:00,148.24,148.32,147.99,148.11,9748.0,143.6805,143.758,143.4382,143.5545,9748.0
2021-04-30 15:35:00,148.11,148.31,148.05,148.12,14556.0,143.5545,143.7483,143.4963,143.5642,14556.0
2021-04-30 15:40:00,148.04,148.09,147.95,147.95,7865.0,143.4866,143.5351,143.3994,143.3994,7865.0
2021-04-30 15:45:00,147.94,148.31,147.83,148.26,17320.0,143.3897,143.7483,143.2831,143.6999,17320.0
2021-04-30 15:50:00,148.26,148.42,148.12,148.41,61390.0,143.6999,143.8549,143.5642,143.8453,61390.0
2021-04-30 15:55:00,148.45,148.62,148.39,148.54,81477.0,143.884,144.0488,143.8259,143.9713,81477.0
2021-05-03 09:30:00,149.34,149.67,148.5,149.22,33149.0,144.7467,145.0665,143.9325,144.6303,33149.0
2021-05-03 09:35:00,149.41,149.9,149.17,149.58,16422.0,144.8145,145.2894,144.5819,144.9793,16422.0
2021-05-03 09:40:00,149.68,150.16,149.67,149.75,13715.0,145.0762,145.5414,145.0665,145.144,13715.0
2021-05-03 09:45:00,149.74,149.76,149.38,149.4,12998.0,145.1343,145.1537,144.7854,144.8048,12998.0
2021-05-03 09:50:00,149.42,149.73,149.31,149.62,5996.0,144.8242,145.1247,144.7176,145.018,5996.0
2021-05-03 09:55:00,149.55,149.67,149.29,149.35,7774.0,144.9502,145.0665,144.6982,144.7563,7774.0
2021-05-03 10:00:00,149.33,149.41,149.02,149.17,6923.0,144.737,144.8145,144.4365,144.5819,6923.0
2021-05-03 10:05:00,149.09,149.31,148.96,148.97,7444.0,144.5043,144.7176,144.3783,144.388,7444.0
2021-05-03 10:10:00,148.95,149.0,148.56,148.56,10260.0,144.3686,144.4171,143.9906,143.9906,10260.0
2021-05-03 10:15:00,148.5,148.77,148.41,148.7,17666.0,143.9325,144.1942,143.8453,144.1263,17666.0
2021-05-03 10:20:00,148.76,148.99,148.76,148.84,8145.0,144.1845,144.4074,144.1845,144.262,8145.0
2021-05-03 10:25:00,148.78,149.02,148.45,148.55,10657.0,144.2039,144.4365,143.884,143.981,10657.0
2021-05-03 10:30:00,148.59,148.85,148.58,148.78,9330.0,144.0197,144.2717,144.01,144.2039,9330.0
2021-05-03 10:35:00,148.75,148.92,148.68,148.69,8620.0,144.1748,144.3396,144.107,144.1166,8620.0
2021-05-03 10:40:00,148.73,148.74,148.47,148.58,9515.0,144.1554,144.1651,143.9034,144.01,9515.0
2021-05-03 10:45:00,148.64,149.04,148.62,148.96,5788.0,144.0682,144.4559,144.0488,144.3783,5788.0
2021-05-03 10:50:00,148.99,149.08,148.72,148.91,10202.0,144.4074,144.4946,144.1457,144.3299,10202.0
2021-05-03 10:55:00,148.95,149.01,148.76,148.88,6890.0,144.3686,144.4268,144.1845,144.3008,6890.0
2021-05-03 11:00:00,148.85,148.88,148.58,148.77,7158.0,144.2717,144.3008,144.01,144.1942,7158.0
2021-05-03 11:05:00,148.77,149.04,148.75,149.04,4512.0,144.1942,144.4559,144.1748,144.4559,4512.0
2021-05-03 11:10:00,149.0,149.0,148.66,148.84,7782.0,144.4171,144.4171,144.0876,144.262,7782.0
2021-05-03 11:15:00,148.88,148.98,148.75,148.75,5232.0,144.3008,144.3977,144.1748,144.1748,5232.0
2021-05-03 11:20:00,148.7,148.81,148.61,148.68,5130.0,144.1263,144.233,144.0391,144.107,5130.0
2021-05-03 11:25:00,148.7,148.71,148.32,148.34,10899.0,144.1263,144.136,143.758,143.7774,10899.0
2021-05-03 11:30:00,148.4,148.49,148.33,148.38,10832.0,143.8356,143.9228,143.7677,143.8162,10832.0
2021-05-03 11:35:00,148.41,148.71,148.36,148.65,6598.0,143.8453,144.136,143.7968,144.0779,6598.0
2021-05-03 11:40:00,148.61,148.89,148.55,148.79,3814.0,144.0391,144.3105,143.981,144.2136,3814.0
2021-05-03 11:45:00,148.84,148.95,148.79,148.92,12441.0,144.262,144.3686,144.2136,144.3396,12441.0
2021-05-03 11:50:00,148.89,148.93,148.61,148.63,6759.0,144.3105,144.3493,144.0391,144.0585,6759.0
2021-05-03 11:55:00,148.58,148.75,148.55,148.67,4672.0,144.01,144.1748,143.981,144.0973,4672.0
2021-05-03 12:00:00,148.65,148.89,148.61,148.84,6787.0,144.0779,144.3105,144.0391,144.262,6787.0
2021-05-03 12:05:00,148.77,148.84,148.67,148.67,3821.0,144.1942,144.262,144.0973,144.0973,3821.0
2021-05-03 12:10:00,148.67,148.68,148.53,148.6,6267.0,144.0973,144.107,143.9616,144.0294,6267.0
2021-05-03 12:15:00,148.56,148.71,148.5,148.62,5400.0,143.9906,144.136,143.9325,144.0488,5400.0
2021-05-03 12:20:00,148.64,148.71,148.55,148.71,8987.0,144.0682,144.136,143.981,144.136,8987.0
2021-05-03 12:25:00,148.64,148.95,148.62,148.95,7184.0,144.0682,144.3686,144.0488,144.3686,7184.0
2021-05-03 12:30:00,148.91,148.93,148.65,148.65,5630.0,144.3299,144.3493,144.0779,144.0779,5630.0
2021-05-03 12:35:00,148.6,148.76,148.57,148.7,5313.0,144.0294,144.1845,144.0003,144.1263,5313.0
2021-05-03 12:40:00,148.69,148.9,148.68,148.89,2815.0,144.1166,144.3202,144.107,144.3105,2815.0
2021-05-03 12:45:00,148.9,148.97,148.84,148.93,8959.0,144.3202,144.388,144.262,144.3493,8959.0
2021-05-03 12:50:00,148.88,148.93,148.76,148.93,5431.0,144.3008,144.3493,144.1845,144.3493,5431.0
2021-05-03 12:55:00,148.96,149.06,148.94,149.06,6953.0,144.3783,144.4753,144.359,144.4753,6953.0
2021-05-03 13:00:00,149.09,149.25,148.99,149.04,14331.0,144.5043,144.6594,144.4074,144.4559,14331.0
2021-05-03 13:05:00,149.05,149.28,149.05,149.19,6338.0,144.4656,144.6885,144.4656,144.6013,6338.0
2021-05-03 13:10:00,149.22,149.31,149.19,149.21,5400.0,144.6303,144.7176,144.6013,144.6207,5400.0
2021-05-03 13:15:00,149.21,149.41,149.21,149.4,16864.0,144.6207,144.8145,144.6207,144.8048,16864.0
2021-05-03 13:20:00,149.38,149.46,149.17,149.18,6543.0,144.7854,144.863,144.5819,144.5916,6543.0
2021-05-03 13:25:00,149.17,149.38,149.17,149.38,7516.0,144.5819,144.7854,144.5819,144.7854,7516.0
2021-05-03 13:30:00,149.35,149.48,149.35,149.37,6321.0,144.7563,144.8823,144.7563,144.7757,6321.0
2021-05-03 13:35:00,149.38,149.39,149.11,149.18,5162.0,144.7854,144.7951,144.5237,144.5916,5162.0
2021-05-03 13:40:00,149.2,149.36,149.15,149.21,6367.0,144.611,144.766,144.5625,144.6207,6367.0
2021-05-03 13:45:00,149.22,149.27,149.09,149.12,10929.0,144.6303,144.6788,144.5043,144.5334,10929.0
2021-05-03 13:50:00,149.11,149.2,149.06,149.19,5420.0,144.5237,144.611,144.4753,144.6013,5420.0
2021-05-03 13:55:00,149.2,149.34,149.2,149.21,4029.0,144.611,144.7467,144.611,144.6207,4029.0
2021-05-03 14:00:00,149.22,149.27,149.04,149.08,7285.0,144.6303,144.6788,144.4559,144.4946,7285.0
2021-05-03 14:05:00,149.09,149.21,149.05,149.21,3700.0,144.5043,144.6207,144.4656,144.6207,3700.0
2021-05-03 14:10:00,149.2,149.23,149.11,149.23,11200.0,144.611,144.64,144.5237,144.64,11200.0
2021-05-03 14:15:00,149.23,149.24,149.12,149.22,8832.0,144.64,144.6497,144.5334,144.6303,8832.0
2021-05-03 14:20:00,149.22,149.46,149.21,149.44,7043.0,144.6303,144.863,144.6207,144.8436,7043.0
2021-05-03 14:25:00,149.45,149.57,149.43,149.48,7908.0,144.8533,144.9696,144.8339,144.8823,7908.0
2021-05-03 14:30:00,149.49,149.78,149.49,149.78,6643.0,144.892,145.1731,144.892,145.1731,6643.0
2021-05-03 14:35:00,149.8,149.84,149.61,149.65,6962.0,145.1925,145.2313,145.0083,145.0471,6962.0
2021-05-03 14:40:00,149.67,149.8,149.65,149.74,3793.0,145.0665,145.1925,145.0471,145.1343,3793.0
2021-05-03 14:45:00,149.68,149.75,149.6,149.73,6386.0,145.0762,145.144,144.9987,145.1247,6386.0
2021-05-03 14:50:00,149.72,150.0,149.72,149.86,16239.0,145.115,145.3864,145.115,145.2507,16239.0
2021-05-03 14:55:00,149.88,149.91,149.63,149.67,6770.0,145.27,145.2991,145.0277,145.0665,6770.0
2021-05-03 15:00:00,149.62,149.62,149.43,149.5,5417.0,145.018,145.018,144.8339,144.9017,5417.0
2021-05-03 15:05:00,149.49,149.5,149.31,149.4,15038.0,144.892,144.9017,144.7176,144.8048,15038.0
2021-05-03 15:10:00,149.38,149.43,149.26,149.34,7799.0,144.7854,144.8339,144.6691,144.7467,7799.0
2021-05-03 15:15:00,149.36,149.36,149.14,149.25,8608.0,144.766,144.766,144.5528,144.6594,8608.0
2021-05-03 15:20:00,149.22,149.22,149.04,149.16,10565.0,144.6303,144.6303,144.4559,144.5722,10565.0
2021-05-03 15:25:00,149.16,149.19,149.1,149.17,9977.0,144.5722,144.6013,144.514,144.5819,9977.0
2021-05-03 15:30:00,149.19,149.19,148.95,149.11,9404.0,144.6013,144.6013,144.3686,144.5237,9404.0
2021-05-03 15:35:00,149.11,149.23,148.84,148.87,18946.0,144.5237,144.64,144.262,144.2911,18946.0
2021-05-03 15:40:00,148.87,149.06,148.84,148.84,14674.0,144.2911,144.4753,144.262,144.262,14674.0
2021-05-03 15:45:00,148.85,148.96,148.84,148.84,17782.0,144.2717,144.3783,144.262,144.262,17782.0
2021-05-03 15:50:00,148.81,148.96,148.71,148.86,39051.0,144.233,144.3783,144.136,144.2814,39051.0
2021-05-03 15:55:00,148.85,148.98,148.79,148.85,73432.0,144.2717,144.3977,144.2136,144.2717,73432.0
2021-05-04 09:30:00,148.27,148.27,147.22,147.4,18427.0,143.7096,143.7096,142.6919,142.8663,18427.0
2021-05-04 09:35:00,147.36,147.8,147.12,147.43,6160.0,142.8276,143.254,142.5949,142.8954,6160.0
2021-05-04 09:40:00,147.26,147.26,146.29,146.5,11683.0,142.7306,142.7306,141.7905,141.994,11683.0
2021-05-04 09:45:00,146.25,146.25,145.44,145.44,8692.0,141.7517,141.7517,140.9666,140.9666,8692.0
2021-05-04 09:50:00,145.53,145.84,145.4,145.84,8488.0,141.0538,141.3543,140.9278,141.3543,8488.0
2021-05-04 09:55:00,145.74,145.74,145.06,145.13,14864.0,141.2574,141.2574,140.5983,140.6661,14864.0
2021-05-04 10:00:00,145.09,145.11,144.44,144.45,30587.0,140.6274,140.6468,139.9974,140.0071,30587.0
2021-05-04 10:05:00,144.46,144.73,144.34,144.68,13401.0,140.0167,140.2784,139.9004,140.23,13401.0
2021-05-04 10:10:00,144.59,145.15,144.33,145.12,12720.0,140.1428,140.6855,139.8907,140.6564,12720.0
2021-05-04 10:15:00,145.06,145.36,144.53,145.34,13720.0,140.5983,140.8891,140.0846,140.8697,13720.0
2021-05-04 10:20:00,145.34,146.03,145.24,146.03,11578.0,140.8697,141.5385,140.7728,141.5385,11578.0
2021-05-04 10:25:00,145.98,146.3,145.88,146.3,10363.0,141.49,141.8002,141.3931,141.8002,10363.0
2021-05-04 10:30:00,146.15,146.31,145.86,146.14,7625.0,141.6548,141.8098,141.3737,141.6451,7625.0
2021-05-04 10:35:00,146.13,146.79,146.08,146.75,14221.0,141.6354,142.2751,141.5869,142.2363,14221.0
2021-05-04 10:40:00,146.8,146.95,146.61,146.88,12729.0,142.2848,142.4302,142.1006,142.3623,12729.0
2021-05-04 10:45:00,146.85,146.95,146.52,146.64,11685.0,142.3332,142.4302,142.0134,142.1297,11685.0
2021-05-04 10:50:00,146.59,146.62,145.93,146.13,9888.0,142.0812,142.1103,141.4415,141.6354,9888.0
2021-05-04 10:55:00,146.33,146.35,145.71,145.71,4900.0,141.8292,141.8486,141.2283,141.2283,4900.0
2021-05-04 11:00:00,145.69,145.8,145.5,145.66,8316.0,141.2089,141.3155,141.0248,141.1798,8316.0
2021-05-04 11:05:00,145.8,145.8,145.49,145.8,10161.0,141.3155,141.3155,141.0151,141.3155,10161.0
2021-05-04 11:10:00,145.8,145.8,145.15,145.27,7767.0,141.3155,141.3155,140.6855,140.8018,7767.0
2021-05-04 11:15:00,145.12,145.27,144.99,145.22,13845.0,140.6564,140.8018,140.5304,140.7534,13845.0
2021-05-04 11:20:00,145.18,145.36,145.14,145.27,6664.0,140.7146,140.8891,140.6758,140.8018,6664.0
2021-05-04 11:25:00,145.29,145.84,145.27,145.8,13309.0,140.8212,141.3543,140.8018,141.3155,13309.0
2021-05-04 11:30:00,145.81,146.09,145.81,146.0,11254.0,141.3252,141.5966,141.3252,141.5094,11254.0
2021-05-04 11:35:00,145.95,146.13,145.84,145.91,10166.0,141.4609,141.6354,141.3543,141.4222,10166.0
2021-05-04 11:40:00,145.82,145.92,145.67,145.82,8537.0,141.3349,141.4318,141.1895,141.3349,8537.0
2021-05-04 11:45:00,145.83,145.83,145.58,145.77,9364.0,141.3446,141.3446,141.1023,141.2865,9364.0
2021-05-04 11:50:00,145.77,145.82,145.27,145.3,21100.0,141.2865,141.3349,140.8018,140.8309,21100.0
2021-05-04 11:55:00,145.27,145.31,145.04,145.25,10351.0,140.8018,140.8406,140.5789,140.7825,10351.0
2021-05-04 12:00:00,145.22,145.59,145.18,145.39,11113.0,140.7534,141.112,140.7146,140.9181,11113.0
2021-05-04 12:05:00,145.39,145.47,145.29,145.38,14628.0,140.9181,140.9957,140.8212,140.9085,14628.0
2021-05-04 12:10:00,145.39,145.57,145.38,145.53,6706.0,140.9181,141.0926,140.9085,141.0538,6706.0
2021-05-04 12:15:00,145.59,145.77,145.52,145.75,7875.0,141.112,141.2865,141.0441,141.2671,7875.0
2021-05-04 12:20:00,145.75,145.75,145.48,145.48,7850.0,141.2671,141.2671,141.0054,141.0054,7850.0
2021-05-04 12:25:00,145.47,145.7,145.39,145.7,6735.0,140.9957,141.2186,140.9181,141.2186,6735.0
2021-05-04 12:30:00,145.64,145.64,145.3,145.34,4660.0,141.1605,141.1605,140.8309,140.8697,4660.0
2021-05-04 12:35:00,145.36,145.55,145.27,145.55,6819.0,140.8891,141.0732,140.8018,141.0732,6819.0
2021-05-04 12:40:00,145.53,145.83,145.52,145.82,16696.0,141.0538,141.3446,141.0441,141.3349,16696.0
2021-05-04 12:45:00,145.82,145.82,145.58,145.78,5976.0,141.3349,141.3349,141.1023,141.2961,5976.0
2021-05-04 12:50:00,145.8,145.99,145.69,145.75,16968.0,141.3155,141.4997,141.2089,141.2671,16968.0
2021-05-04 12:55:00,145.75,146.03,145.69,145.85,20480.0,141.2671,141.5385,141.2089,141.364,20480.0
2021-05-04 13:00:00,145.84,146.28,145.8,146.2,10875.0,141.3543,141.7808,141.3155,141.7032,10875.0
2021-05-04 13:05:00,146.29,146.64,146.13,146.48,12511.0,141.7905,142.1297,141.6354,141.9746,12511.0
2021-05-04 13:10:00,146.46,146.48,146.31,146.42,9741.0,141.9552,141.9746,141.8098,141.9165,9741.0
2021-05-04 13:15:00,146.41,146.6,146.26,146.56,13803.0,141.9068,142.0909,141.7614,142.0522,13803.0
2021-05-04 13:20:00,146.62,146.83,146.6,146.66,13922.0,142.1103,142.3139,142.0909,142.1491,13922.0
2021-05-04 13:25:00,146.67,146.75,146.57,146.75,9379.0,142.1588,142.2363,142.0619,142.2363,9379.0
2021-05-04 13:30:00,146.73,146.9,146.69,146.87,8148.0,142.2169,142.3817,142.1782,142.3526,8148.0
2021-05-04 13:35:00,146.85,147.02,146.85,147.01,11000.0,142.3332,142.498,142.3332,142.4883,11000.0
2021-05-04 13:40:00,147.0,147.0,146.63,146.84,10713.0,142.4786,142.4786,142.12,142.3235,10713.0
2021-05-04 13:45:00,146.81,147.01,146.68,147.0,20419.0,142.2945,142.4883,142.1685,142.4786,20419.0
2021-05-04 13:50:00,147.0,147.02,146.81,146.86,8970.0,142.4786,142.498,142.2945,142.3429,8970.0
2021-05-04 13:55:00,146.87,147.24,146.85,147.1,8297.0,142.3526,142.7112,142.3332,142.5755,8297.0
2021-05-04 14:00:00,147.09,147.09,146.79,146.97,11099.0,142.5659,142.5659,142.2751,142.4495,11099.0
2021-05-04 14:05:00,147.01,147.1,146.87,146.94,9347.0,142.4883,142.5755,142.3526,142.4205,9347.0
2021-05-04 14:10:00,146.96,147.2,146.92,147.17,9292.0,142.4399,142.6725,142.4011,142.6434,9292.0
2021-05-04 14:15:00,147.21,147.21,146.95,146.99,7433.0,142.6822,142.6822,142.4302,142.4689,7433.0
2021-05-04 14:20:00,147.0,147.04,146.81,147.01,15863.0,142.4786,142.5174,142.2945,142.4883,15863.0
2021-05-04 14:25:00,147.02,147.03,146.84,146.93,10645.0,142.498,142.5077,142.3235,142.4108,10645.0
2021-05-04 14:30:00,146.96,146.98,146.86,146.91,5782.0,142.4399,142.4592,142.3429,142.3914,5782.0
2021-05-04 14:35:00,146.96,147.07,146.88,147.0,6310.0,142.4399,142.5465,142.3623,142.4786,6310.0
2021-05-04 14:40:00,146.98,147.15,146.87,147.11,9564.0,142.4592,142.624,142.3526,142.5852,9564.0
2021-05-04 14:45:00,147.14,147.43,147.14,147.37,10901.0,142.6143,142.8954,142.6143,142.8372,10901.0
2021-05-04 14:50:00,147.44,147.51,147.31,147.33,9978.0,142.9051,142.9729,142.7791,142.7985,9978.0
2021-05-04 14:55:00,147.33,147.49,147.18,147.22,8287.0,142.7985,142.9536,142.6531,142.6919,8287.0
2021-05-04 15:00:00,147.22,147.35,146.99,147.23,8322.0,142.6919,142.8179,142.4689,142.7016,8322.0
2021-05-04 15:05:00,147.22,147.23,147.0,147.12,8081.0,142.6919,142.7016,142.4786,142.5949,8081.0
2021-05-04 15:10:00,147.12,147.24,146.97,147.08,11223.0,142.5949,142.7112,142.4495,142.5562,11223.0
2021-05-04 15:15:00,147.05,147.12,146.99,147.03,10491.0,142.5271,142.5949,142.4689,142.5077,10491.0
2021-05-04 15:20:00,147.02,147.15,146.97,147.0,10155.0,142.498,142.624,142.4495,142.4786,10155.0
2021-05-04 15:25:00,146.98,147.58,146.96,147.58,14461.0,142.4592,143.0408,142.4399,143.0408,14461.0
2021-05-04 15:30:00,147.51,147.63,147.32,147.61,17588.0,142.9729,143.0892,142.7888,143.0699,17588.0
2021-05-04 15:35:00,147.63,147.69,147.31,147.33,15103.0,143.0892,143.1474,142.7791,142.7985,15103.0
2021-05-04 15:40:00,147.37,147.37,147.08,147.1,18201.0,142.8372,142.8372,142.5562,142.5755,18201.0
2021-05-04 15:45:00,147.12,147.29,147.0,147.29,23884.0,142.5949,142.7597,142.4786,142.7597,23884.0
2021-05-04 15:50:00,147.41,147.62,147.04,147.29,75606.0,142.876,143.0796,142.5174,142.7597,75606.0
2021-05-04 15:55:00,147.28,147.7,147.28,147.61,96747.0,142.75,143.1571,142.75,143.0699,96747.0
2021-05-05 09:30:00,148.02,148.85,147.38,148.65,36076.0,143.4673,144.2717,142.8469,144.0779,36076.0
2021-05-05 09:35:00,148.28,148.74,147.76,148.5,13888.0,143.7193,144.1651,143.2152,143.9325,13888.0
2021-05-05 09:40:00,148.57,148.87,148.35,148.53,14437.0,144.0003,144.2911,143.7871,143.9616,14437.0
2021-05-05 09:45:00,148.6,148.92,148.2,148.2,11879.0,144.0294,144.3396,143.6417,143.6417,11879.0
2021-05-05 09:50:00,148.23,148.72,148.21,148.44,8468.0,143.6708,144.1457,143.6514,143.8743,8468.0
2021-05-05 09:55:00,148.37,148.53,148.23,148.34,4646.0,143.8065,143.9616,143.6708,143.7774,4646.0
2021-05-05 10:00:00,148.27,148.3,147.28,147.68,11648.0,143.7096,143.7386,142.75,143.1377,11648.0
2021-05-05 10:05:00,147.48,147.54,147.12,147.36,12207.0,142.9439,143.002,142.5949,142.8276,12207.0
2021-05-05 10:10:00,147.33,147.71,147.13,147.15,15893.0,142.7985,143.1668,142.6046,142.624,15893.0
2021-05-05 10:15:00,147.18,147.18,146.57,146.71,17183.0,142.6531,142.6531,142.0619,142.1975,17183.0
2021-05-05 10:20:00,146.69,146.8,146.07,146.07,15597.0,142.1782,142.2848,141.5772,141.5772,15597.0
2021-05-05 10:25:00,146.06,146.17,145.81,145.89,82928.0,141.5675,141.6742,141.3252,141.4028,82928.0
2021-05-05 10:30:00,145.88,146.05,145.68,145.91,25826.0,141.3931,141.5578,141.1992,141.4222,25826.0
2021-05-05 10:35:00,145.98,146.01,145.42,145.43,40164.0,141.49,141.5191,140.9472,140.9569,40164.0
2021-05-05 10:40:00,145.44,145.67,145.12,145.48,49109.0,140.9666,141.1895,140.6564,141.0054,49109.0
2021-05-05 10:45:00,145.45,145.57,145.38,145.44,16203.0,140.9763,141.0926,140.9085,140.9666,16203.0
2021-05-05 10:50:00,145.46,145.68,145.38,145.57,17139.0,140.986,141.1992,140.9085,141.0926,17139.0
2021-05-05 10:55:00,145.6,146.03,145.59,145.98,14577.0,141.1217,141.5385,141.112,141.49,14577.0
2021-05-05 11:00:00,145.98,146.0,145.61,145.82,13472.0,141.49,141.5094,141.1314,141.3349,13472.0
2021-05-05 11:05:00,145.81,145.91,145.65,145.88,12144.0,141.3252,141.4222,141.1701,141.3931,12144.0
2021-05-05 11:10:00,145.9,145.98,145.68,145.68,9196.0,141.4125,141.49,141.1992,141.1992,9196.0
2021-05-05 11:15:00,145.69,145.79,145.61,145.74,8372.0,141.2089,141.3058,141.1314,141.2574,8372.0
2021-05-05 11:20:00,145.75,145.8,145.45,145.57,15929.0,141.2671,141.3155,140.9763,141.0926,15929.0
2021-05-05 11:25:00,145.57,145.63,145.41,145.46,11694.0,141.0926,141.1508,140.9375,140.986,11694.0
2021-05-05 11:30:00,145.43,145.6,145.38,145.58,10911.0,140.9569,141.1217,140.9085,141.1023,10911.0
2021-05-05 11:35:00,145.59,145.82,145.56,145.78,9090.0,141.112,141.3349,141.0829,141.2961,9090.0
2021-05-05 11:40:00,145.78,146.0,145.48,145.96,15838.0,141.2961,141.5094,141.0054,141.4706,15838.0
2021-05-05 11:45:00,145.94,146.07,145.62,145.65,9159.0,141.4512,141.5772,141.1411,141.1701,9159.0
2021-05-05 11:50:00,145.69,145.75,145.55,145.68,8944.0,141.2089,141.2671,141.0732,141.1992,8944.0
2021-05-05 11:55:00,145.66,145.84,145.65,145.73,8751.0,141.1798,141.3543,141.1701,141.2477,8751.0
2021-05-05 12:00:00,145.74,145.82,145.59,145.77,4399.0,141.2574,141.3349,141.112,141.2865,4399.0
2021-05-05 12:05:00,145.8,145.95,145.79,145.9,3598.0,141.3155,141.4609,141.3058,141.4125,3598.0
2021-05-05 12:10:00,145.92,145.95,145.65,145.65,9065.0,141.4318,141.4609,141.1701,141.1701,9065.0
2021-05-05 12:15:00,145.65,145.85,145.61,145.71,9912.0,141.1701,141.364,141.1314,141.2283,9912.0
2021-05-05 12:20:00,145.69,145.69,145.38,145.39,6199.0,141.2089,141.2089,140.9085,140.9181,6199.0
2021-05-05 12:25:00,145.39,145.51,145.34,145.37,18197.0,140.9181,141.0345,140.8697,140.8988,18197.0
2021-05-05 12:30:00,145.39,145.4,145.21,145.23,10052.0,140.9181,140.9278,140.7437,140.7631,10052.0
2021-05-05 12:35:00,145.24,145.25,145.04,145.04,10223.0,140.7728,140.7825,140.5789,140.5789,10223.0
2021-05-05 12:40:00,145.02,145.02,144.75,144.75,8183.0,140.5595,140.5595,140.2978,140.2978,8183.0
2021-05-05 12:45:00,144.77,144.81,144.63,144.8,12502.0,140.3172,140.356,140.1815,140.3463,12502.0
2021-05-05 12:50:00,144.86,144.91,144.64,144.79,6395.0,140.4044,140.4529,140.1912,140.3366,6395.0
2021-05-05 12:55:00,144.74,144.88,144.7,144.8,5612.0,140.2881,140.4238,140.2494,140.3463,5612.0
2021-05-05 13:00:00,144.69,144.87,144.53,144.64,9236.0,140.2397,140.4141,140.0846,140.1912,9236.0
2021-05-05 13:05:00,144.67,144.77,144.56,144.76,14680.0,140.2203,140.3172,140.1137,140.3075,14680.0
2021-05-05 13:10:00,144.83,145.11,144.82,145.03,19498.0,140.3754,140.6468,140.3657,140.5692,19498.0
2021-05-05 13:15:00,145.01,145.11,145.0,145.1,4853.0,140.5498,140.6468,140.5401,140.6371,4853.0
2021-05-05 13:20:00,145.03,145.09,144.96,145.05,5355.0,140.5692,140.6274,140.5014,140.5886,5355.0
2021-05-05 13:25:00,145.05,145.12,144.91,145.0,8451.0,140.5886,140.6564,140.4529,140.5401,8451.0
2021-05-05 13:30:00,145.03,145.04,144.85,144.85,4538.0,140.5692,140.5789,140.3948,140.3948,4538.0
2021-05-05 13:35:00,144.89,145.02,144.86,144.97,6789.0,140.4335,140.5595,140.4044,140.5111,6789.0
2021-05-05 13:40:00,145.02,145.03,144.78,144.84,5808.0,140.5595,140.5692,140.3269,140.3851,5808.0
2021-05-05 13:45:00,144.87,144.98,144.79,144.94,9902.0,140.4141,140.5208,140.3366,140.482,9902.0
2021-05-05 13:50:00,144.97,145.06,144.93,145.03,9785.0,140.5111,140.5983,140.4723,140.5692,9785.0
2021-05-05 13:55:00,145.0,145.05,144.62,144.86,18761.0,140.5401,140.5886,140.1718,140.4044,18761.0
2021-05-05 14:00:00,144.9,144.9,144.63,144.69,9195.0,140.4432,140.4432,140.1815,140.2397,9195.0
2021-05-05 14:05:00,144.71,144.88,144.5,144.5,10615.0,140.2591,140.4238,140.0555,140.0555,10615.0
2021-05-05 14:10:00,144.47,144.81,144.47,144.76,9705.0,140.0264,140.356,140.0264,140.3075,9705.0
2021-05-05 14:15:00,144.8,145.1,144.77,145.09,8303.0,140.3463,140.6371,140.3172,140.6274,8303.0
2021-05-05 14:20:00,145.02,145.13,144.98,145.05,3206.0,140.5595,140.6661,140.5208,140.5886,3206.0
2021-05-05 14:25:00,145.12,145.26,145.05,145.18,12725.0,140.6564,140.7921,140.5886,140.7146,12725.0
2021-05-05 14:30:00,145.19,145.25,145.13,145.22,5128.0,140.7243,140.7825,140.6661,140.7534,5128.0
2021-05-05 14:35:00,145.2,145.28,145.18,145.23,6276.0,140.734,140.8115,140.7146,140.7631,6276.0
2021-05-05 14:40:00,145.28,145.35,145.16,145.17,5979.0,140.8115,140.8794,140.6952,140.7049,5979.0
2021-05-05 14:45:00,145.16,145.49,145.06,145.49,13658.0,140.6952,141.0151,140.5983,141.0151,13658.0
2021-05-05 14:50:00,145.49,145.49,145.2,145.21,4973.0,141.0151,141.0151,140.734,140.7437,4973.0
2021-05-05 14:55:00,145.21,145.46,145.18,145.22,15514.0,140.7437,140.986,140.7146,140.7534,15514.0
2021-05-05 15:00:00,145.25,145.26,144.78,144.81,7258.0,140.7825,140.7921,140.3269,140.356,7258.0
2021-05-05 15:05:00,144.8,145.57,144.79,144.9,23605.0,140.3463,141.0926,140.3366,140.4432,23605.0
2021-05-05 15:10:00,144.87,145.04,144.79,144.81,4794.0,140.4141,140.5789,140.3366,140.356,4794.0
2021-05-05 15:15:00,144.73,144.82,144.66,144.78,11438.0,140.2784,140.3657,140.2106,140.3269,11438.0
2021-05-05 15:20:00,144.76,144.78,144.46,144.52,14745.0,140.3075,140.3269,140.0167,140.0749,14745.0
2021-05-05 15:25:00,144.48,144.58,144.29,144.48,28708.0,140.0361,140.1331,139.852,140.0361,28708.0
2021-05-05 15:30:00,144.49,144.49,144.18,144.3,13852.0,140.0458,140.0458,139.7454,139.8617,13852.0
2021-05-05 15:35:00,144.28,144.63,144.28,144.44,15301.0,139.8423,140.1815,139.8423,139.9974,15301.0
2021-05-05 15:40:00,144.46,144.46,144.27,144.33,11949.0,140.0167,140.0167,139.8326,139.8907,11949.0
2021-05-05 15:45:00,144.33,144.5,144.25,144.44,36579.0,139.8907,140.0555,139.8132,139.9974,36579.0
2021-05-05 15:50:00,144.44,144.67,144.25,144.67,56807.0,139.9974,140.2203,139.8132,140.2203,56807.0
2021-05-05 15:55:00,144.68,144.69,144.45,144.48,83394.0,140.23,140.2397,140.0071,140.0361,83394.0
2021-05-06 09:30:00,144.46,144.58,143.56,143.59,19730.0,140.0167,140.1331,139.1444,139.1735,19730.0
2021-05-06 09:35:00,143.76,144.28,143.53,144.0,8183.0,139.3383,139.8423,139.1154,139.5709,8183.0
2021-05-06 09:40:00,144.1,144.21,143.1,143.2,13614.0,139.6678,139.7744,138.6986,138.7955,13614.0
2021-05-06 09:45:00,143.09,143.26,142.63,142.68,10491.0,138.6889,138.8537,138.243,138.2915,10491.0
2021-05-06 09:50:00,142.81,143.12,142.6,142.83,12933.0,138.4175,138.718,138.214,138.4369,12933.0
2021-05-06 09:55:00,142.74,142.74,142.33,142.5,19411.0,138.3497,138.3497,137.9523,138.117,19411.0
2021-05-06 10:00:00,142.4,142.4,141.65,142.03,31424.0,138.0201,138.0201,137.2932,137.6615,31424.0
2021-05-06 10:05:00,142.06,142.23,141.62,141.62,13906.0,137.6906,137.8553,137.2641,137.2641,13906.0
2021-05-06 10:10:00,141.72,141.94,141.51,141.68,10197.0,137.361,137.5743,137.1575,137.3223,10197.0
2021-05-06 10:15:00,141.58,141.59,141.04,141.18,16802.0,137.2253,137.235,136.7019,136.8376,16802.0
2021-05-06 10:20:00,141.0,141.34,140.85,141.09,17597.0,136.6632,136.9927,136.5178,136.7504,17597.0
2021-05-06 10:25:00,141.02,141.54,140.93,141.51,24064.0,136.6826,137.1866,136.5953,137.1575,24064.0
2021-05-06 10:30:00,141.51,142.14,141.49,142.14,12284.0,137.1575,137.7681,137.1381,137.7681,12284.0
2021-05-06 10:35:00,142.13,142.44,142.05,142.13,15981.0,137.7584,138.0589,137.6809,137.7584,15981.0
2021-05-06 10:40:00,142.1,142.39,142.05,142.1,5486.0,137.7293,138.0104,137.6809,137.7293,5486.0
2021-05-06 10:45:00,142.11,142.28,141.99,142.07,4825.0,137.739,137.9038,137.6227,137.7003,4825.0
2021-05-06 10:50:00,142.04,142.22,142.04,142.15,4906.0,137.6712,137.8456,137.6712,137.7778,4906.0
2021-05-06 10:55:00,142.16,142.18,141.82,141.94,7941.0,137.7875,137.8069,137.4579,137.5743,7941.0
2021-05-06 11:00:00,141.97,142.03,141.56,141.63,7808.0,137.6033,137.6615,137.2059,137.2738,7808.0
2021-05-06 11:05:00,141.61,141.64,140.99,141.04,6428.0,137.2544,137.2835,136.6535,136.7019,6428.0
2021-05-06 11:10:00,141.05,141.13,140.58,140.91,8237.0,136.7116,136.7892,136.2561,136.5759,8237.0
2021-05-06 11:15:00,140.93,141.17,140.73,140.87,14446.0,136.5953,136.8279,136.4015,136.5372,14446.0
2021-05-06 11:20:00,140.91,141.03,140.75,140.9,14742.0,136.5759,136.6922,136.4209,136.5662,14742.0
2021-05-06 11:25:00,140.84,141.04,140.67,140.95,12470.0,136.5081,136.7019,136.3433,136.6147,12470.0
2021-05-06 11:30:00,141.0,141.24,140.95,141.24,11037.0,136.6632,136.8958,136.6147,136.8958,11037.0
2021-05-06 11:35:00,141.25,141.47,141.25,141.34,11152.0,136.9055,137.1187,136.9055,136.9927,11152.0
2021-05-06 11:40:00,141.44,141.62,141.37,141.47,9404.0,137.0896,137.2641,137.0218,137.1187,9404.0
2021-05-06 11:45:00,141.55,141.61,141.47,141.6,13672.0,137.1963,137.2544,137.1187,137.2447,13672.0
2021-05-06 11:50:00,141.68,141.77,141.62,141.62,5420.0,137.3223,137.4095,137.2641,137.2641,5420.0
2021-05-06 11:55:00,141.61,141.8,141.56,141.61,10296.0,137.2544,137.4386,137.2059,137.2544,10296.0
2021-05-06 12:00:00,141.63,141.71,141.5,141.69,5555.0,137.2738,137.3513,137.1478,137.3319,5555.0
2021-05-06 12:05:00,141.74,141.75,141.27,141.27,4460.0,137.3804,137.3901,136.9249,136.9249,4460.0
2021-05-06 12:10:00,141.31,141.33,141.04,141.08,4684.0,136.9636,136.983,136.7019,136.7407,4684.0
2021-05-06 12:15:00,141.1,141.41,141.08,141.41,4472.0,136.7601,137.0606,136.7407,137.0606,4472.0
2021-05-06 12:20:00,141.44,141.53,141.36,141.5,5373.0,137.0896,137.1769,137.0121,137.1478,5373.0
2021-05-06 12:25:00,141.47,141.87,141.4,141.84,21583.0,137.1187,137.5064,137.0509,137.4773,21583.0
2021-05-06 12:30:00,141.84,141.84,141.57,141.62,15289.0,137.4773,137.4773,137.2156,137.2641,15289.0
2021-05-06 12:35:00,141.61,141.7,141.33,141.63,34183.0,137.2544,137.3416,136.983,137.2738,34183.0
2021-05-06 12:40:00,141.63,141.93,141.6,141.86,9610.0,137.2738,137.5646,137.2447,137.4967,9610.0
2021-05-06 12:45:00,141.82,142.14,141.77,142.03,47667.0,137.4579,137.7681,137.4095,137.6615,47667.0
2021-05-06 12:50:00,142.12,142.32,142.12,142.25,14664.0,137.7487,137.9426,137.7487,137.8747,14664.0
2021-05-06 12:55:00,142.29,142.5,142.17,142.49,20734.0,137.9135,138.117,137.7972,138.1073,20734.0
2021-05-06 13:00:00,142.46,142.54,142.23,142.29,9492.0,138.0783,138.1558,137.8553,137.9135,9492.0
2021-05-06 13:05:00,142.29,142.38,142.19,142.38,8090.0,137.9135,138.0007,137.8166,138.0007,8090.0
2021-05-06 13:10:00,142.37,142.42,142.24,142.37,6625.0,137.991,138.0395,137.865,137.991,6625.0
2021-05-06 13:15:00,142.37,142.39,141.92,142.0,7079.0,137.991,138.0104,137.5549,137.6324,7079.0
2021-05-06 13:20:00,142.0,142.11,141.9,141.98,4414.0,137.6324,137.739,137.5355,137.613,4414.0
2021-05-06 13:25:00,142.03,142.11,141.93,141.93,2932.0,137.6615,137.739,137.5646,137.5646,2932.0
2021-05-06 13:30:00,142.0,142.05,141.79,141.88,5178.0,137.6324,137.6809,137.4289,137.5161,5178.0
2021-05-06 13:35:00,141.88,142.04,141.88,141.93,6896.0,137.5161,137.6712,137.5161,137.5646,6896.0
2021-05-06 13:40:00,141.8,141.9,141.65,141.72,7260.0,137.4386,137.5355,137.2932,137.361,7260.0
2021-05-06 13:45:00,141.78,141.79,141.46,141.66,12978.0,137.4192,137.4289,137.109,137.3029,12978.0
2021-05-06 13:50:00,141.66,141.66,141.35,141.42,5376.0,137.3029,137.3029,137.0024,137.0703,5376.0
2021-05-06 13:55:00,141.44,141.52,141.31,141.39,5072.0,137.0896,137.1672,136.9636,137.0412,5072.0
2021-05-06 14:00:00,141.38,141.39,141.23,141.24,7249.0,137.0315,137.0412,136.8861,136.8958,7249.0
2021-05-06 14:05:00,141.27,141.5,141.27,141.49,3242.0,136.9249,137.1478,136.9249,137.1381,3242.0
2021-05-06 14:10:00,141.5,141.69,141.21,141.69,7729.0,137.1478,137.3319,136.8667,137.3319,7729.0
2021-05-06 14:15:00,141.68,141.8,141.43,141.51,2678.0,137.3223,137.4386,137.0799,137.1575,2678.0
2021-05-06 14:20:00,141.44,141.47,141.2,141.46,7704.0,137.0896,137.1187,136.857,137.109,7704.0
2021-05-06 14:25:00,141.5,141.5,141.0,141.0,5531.0,137.1478,137.1478,136.6632,136.6632,5531.0
2021-05-06 14:30:00,141.12,141.13,140.93,141.06,8936.0,136.7795,136.7892,136.5953,136.7213,8936.0
2021-05-06 14:35:00,141.08,141.08,140.77,140.81,9097.0,136.7407,136.7407,136.4402,136.479,9097.0
2021-05-06 14:40:00,140.85,140.89,140.72,140.73,13278.0,136.5178,136.5566,136.3918,136.4015,13278.0
2021-05-06 14:45:00,140.8,141.15,140.8,141.11,6432.0,136.4693,136.8086,136.4693,136.7698,6432.0
2021-05-06 14:50:00,141.13,141.33,141.05,141.29,6729.0,136.7892,136.983,136.7116,136.9443,6729.0
2021-05-06 14:55:00,141.3,141.43,141.22,141.27,4960.0,136.9539,137.0799,136.8764,136.9249,4960.0
2021-05-06 15:00:00,141.22,141.31,141.0,141.21,16449.0,136.8764,136.9636,136.6632,136.8667,16449.0
2021-05-06 15:05:00,141.17,141.34,141.01,141.34,6162.0,136.8279,136.9927,136.6729,136.9927,6162.0
2021-05-06 15:10:00,141.45,141.73,141.4,141.65,5162.0,137.0993,137.3707,137.0509,137.2932,5162.0
2021-05-06 15:15:00,141.65,141.76,141.58,141.75,9124.0,137.2932,137.3998,137.2253,137.3901,9124.0
2021-05-06 15:20:00,141.77,141.79,141.44,141.57,13848.0,137.4095,137.4289,137.0896,137.2156,13848.0
2021-05-06 15:25:00,141.54,141.68,141.48,141.49,21224.0,137.1866,137.3223,137.1284,137.1381,21224.0
2021-05-06 15:30:00,141.53,141.58,141.34,141.37,15269.0,137.1769,137.2253,136.9927,137.0218,15269.0
2021-05-06 15:35:00,141.4,141.91,141.38,141.9,60909.0,137.0509,137.5452,137.0315,137.5355,60909.0
2021-05-06 15:40:00,141.9,142.09,141.76,141.95,42830.0,137.5355,137.7196,137.3998,137.584,42830.0
2021-05-06 15:45:00,141.96,142.24,141.94,142.1,51520.0,137.5936,137.865,137.5743,137.7293,51520.0
2021-05-06 15:50:00,142.11,142.62,142.11,142.56,112284.0,137.739,138.2333,137.739,138.1752,112284.0
2021-05-06 15:55:00,142.55,142.7,142.19,142.58,164939.0,138.1655,138.3109,137.8166,138.1946,164939.0
2021-05-07 09:30:00,143.0,143.53,142.5,143.14,21737.0,138.6017,139.1154,138.117,138.7373,21737.0
2021-05-07 09:35:00,143.13,144.09,143.13,144.09,19357.0,138.7277,139.6581,138.7277,139.6581,19357.0
2021-05-07 09:40:00,144.1,145.35,144.1,145.07,25942.0,139.6678,140.8794,139.6678,140.608,25942.0
2021-05-07 09:45:00,145.15,145.94,144.78,145.69,21168.0,140.6855,141.4512,140.3269,141.2089,21168.0
2021-05-07 09:50:00,145.84,145.94,144.74,144.83,39923.0,141.3543,141.4512,140.2881,140.3754,39923.0
2021-05-07 09:55:00,144.73,144.95,144.54,144.78,96366.0,140.2784,140.4917,140.0943,140.3269,96366.0
2021-05-07 10:00:00,144.7,145.36,144.7,145.28,37641.0,140.2494,140.8891,140.2494,140.8115,37641.0
2021-05-07 10:05:00,145.22,145.95,145.09,145.87,63303.0,140.7534,141.4609,140.6274,141.3834,63303.0
2021-05-07 10:10:00,145.82,146.39,145.82,145.92,17678.0,141.3349,141.8874,141.3349,141.4318,17678.0
2021-05-07 10:15:00,145.86,146.13,145.8,145.93,22555.0,141.3737,141.6354,141.3155,141.4415,22555.0
2021-05-07 10:20:00,145.93,146.05,145.53,145.53,31441.0,141.4415,141.5578,141.0538,141.0538,31441.0
2021-05-07 10:25:00,145.66,145.93,145.59,145.89,13172.0,141.1798,141.4415,141.112,141.4028,13172.0
2021-05-07 10:30:00,145.93,146.12,145.68,145.93,15641.0,141.4415,141.6257,141.1992,141.4415,15641.0
2021-05-07 10:35:00,145.95,146.4,145.91,146.36,10610.0,141.4609,141.8971,141.4222,141.8583,10610.0
2021-05-07 10:40:00,146.32,146.52,146.3,146.37,14385.0,141.8195,142.0134,141.8002,141.868,14385.0
2021-05-07 10:45:00,146.4,146.47,146.25,146.41,9009.0,141.8971,141.9649,141.7517,141.9068,9009.0
2021-05-07 10:50:00,146.41,146.49,146.29,146.49,10043.0,141.9068,141.9843,141.7905,141.9843,10043.0
2021-05-07 10:55:00,146.51,146.71,146.3,146.71,11446.0,142.0037,142.1975,141.8002,142.1975,11446.0
2021-05-07 11:00:00,146.77,146.8,146.29,146.39,17180.0,142.2557,142.2848,141.7905,141.8874,17180.0
2021-05-07 11:05:00,146.48,146.48,145.97,146.16,7191.0,141.9746,141.9746,141.4803,141.6645,7191.0
2021-05-07 11:10:00,146.15,146.31,146.09,146.18,8432.0,141.6548,141.8098,141.5966,141.6838,8432.0
2021-05-07 11:15:00,146.16,146.29,145.98,146.15,7635.0,141.6645,141.7905,141.49,141.6548,7635.0
2021-05-07 11:20:00,146.16,146.28,146.02,146.14,9366.0,141.6645,141.7808,141.5288,141.6451,9366.0
2021-05-07 11:25:00,146.14,146.24,145.93,146.09,14903.0,141.6451,141.742,141.4415,141.5966,14903.0
2021-05-07 11:30:00,146.09,146.22,146.06,146.12,6988.0,141.5966,141.7226,141.5675,141.6257,6988.0
2021-05-07 11:35:00,146.11,146.11,145.91,146.03,12524.0,141.616,141.616,141.4222,141.5385,12524.0
2021-05-07 11:40:00,146.02,146.11,145.94,146.06,12831.0,141.5288,141.616,141.4512,141.5675,12831.0
2021-05-07 11:45:00,146.08,146.1,145.89,146.02,19196.0,141.5869,141.6063,141.4028,141.5288,19196.0
2021-05-07 11:50:00,146.0,146.1,145.98,146.01,16675.0,141.5094,141.6063,141.49,141.5191,16675.0
2021-05-07 11:55:00,146.01,146.29,145.87,146.22,13544.0,141.5191,141.7905,141.3834,141.7226,13544.0
2021-05-07 12:00:00,146.22,146.41,145.98,146.36,11406.0,141.7226,141.9068,141.49,141.8583,11406.0
2021-05-07 12:05:00,146.33,146.55,146.12,146.16,20743.0,141.8292,142.0425,141.6257,141.6645,20743.0
2021-05-07 12:10:00,146.19,146.2,145.89,145.89,11519.0,141.6935,141.7032,141.4028,141.4028,11519.0
2021-05-07 12:15:00,145.92,145.99,145.85,145.93,13732.0,141.4318,141.4997,141.364,141.4415,13732.0
2021-05-07 12:20:00,145.91,146.07,145.86,145.97,25031.0,141.4222,141.5772,141.3737,141.4803,25031.0
2021-05-07 12:25:00,145.94,146.0,145.8,145.97,11475.0,141.4512,141.5094,141.3155,141.4803,11475.0
2021-05-07 12:30:00,145.97,146.0,145.89,145.95,10678.0,141.4803,141.5094,141.4028,141.4609,10678.0
2021-05-07 12:35:00,145.95,145.98,145.8,145.94,11620.0,141.4609,141.49,141.3155,141.4512,11620.0
2021-05-07 12:40:00,145.93,146.06,145.82,146.04,23470.0,141.4415,141.5675,141.3349,141.5482,23470.0
2021-05-07 12:45:00,146.06,146.11,145.86,145.89,5668.0,141.5675,141.616,141.3737,141.4028,5668.0
2021-05-07 12:50:00,145.92,146.12,145.9,145.98,6601.0,141.4318,141.6257,141.4125,141.49,6601.0
2021-05-07 12:55:00,145.99,146.16,145.99,146.07,10168.0,141.4997,141.6645,141.4997,141.5772,10168.0
2021-05-07 13:00:00,146.05,146.17,145.91,145.91,25221.0,141.5578,141.6742,141.4222,141.4222,25221.0
2021-05-07 13:05:00,145.88,146.18,145.87,146.16,13631.0,141.3931,141.6838,141.3834,141.6645,13631.0
2021-05-07 13:10:00,146.19,146.25,145.97,145.97,16728.0,141.6935,141.7517,141.4803,141.4803,16728.0
2021-05-07 13:15:00,145.97,146.08,145.91,145.97,5102.0,141.4803,141.5869,141.4222,141.4803,5102.0
2021-05-07 13:20:00,145.95,146.14,145.93,145.97,12357.0,141.4609,141.6451,141.4415,141.4803,12357.0
2021-05-07 13:25:00,145.97,146.03,145.84,145.94,5616.0,141.4803,141.5385,141.3543,141.4512,5616.0
2021-05-07 13:30:00,145.96,146.12,145.9,146.11,9454.0,141.4706,141.6257,141.4125,141.616,9454.0
2021-05-07 13:35:00,146.1,146.14,145.87,145.88,10797.0,141.6063,141.6451,141.3834,141.3931,10797.0
2021-05-07 13:40:00,145.87,145.87,145.72,145.85,15330.0,141.3834,141.3834,141.238,141.364,15330.0
2021-05-07 13:45:00,145.84,145.84,145.52,145.59,19071.0,141.3543,141.3543,141.0441,141.112,19071.0
2021-05-07 13:50:00,145.59,145.64,145.45,145.45,9245.0,141.112,141.1605,140.9763,140.9763,9245.0
2021-05-07 13:55:00,145.45,145.47,145.22,145.29,6725.0,140.9763,140.9957,140.7534,140.8212,6725.0
2021-05-07 14:00:00,145.22,145.36,145.04,145.28,5813.0,140.7534,140.8891,140.5789,140.8115,5813.0
2021-05-07 14:05:00,145.31,145.43,145.28,145.43,5303.0,140.8406,140.9569,140.8115,140.9569,5303.0
2021-05-07 14:10:00,145.4,145.49,145.32,145.33,4475.0,140.9278,141.0151,140.8503,140.86,4475.0
2021-05-07 14:15:00,145.28,145.5,145.23,145.41,10781.0,140.8115,141.0248,140.7631,140.9375,10781.0
2021-05-07 14:20:00,145.39,145.39,145.24,145.38,8018.0,140.9181,140.9181,140.7728,140.9085,8018.0
2021-05-07 14:25:00,145.34,145.97,145.34,145.9,56356.0,140.8697,141.4803,140.8697,141.4125,56356.0
2021-05-07 14:30:00,145.92,146.0,145.57,145.61,15389.0,141.4318,141.5094,141.0926,141.1314,15389.0
2021-05-07 14:35:00,145.59,145.59,145.37,145.45,7110.0,141.112,141.112,140.8988,140.9763,7110.0
2021-05-07 14:40:00,145.43,145.43,145.19,145.36,8769.0,140.9569,140.9569,140.7243,140.8891,8769.0
2021-05-07 14:45:00,145.38,145.42,145.2,145.3,10423.0,140.9085,140.9472,140.734,140.8309,10423.0
2021-05-07 14:50:00,145.32,145.51,145.27,145.38,7409.0,140.8503,141.0345,140.8018,140.9085,7409.0
2021-05-07 14:55:00,145.41,145.48,145.28,145.41,18564.0,140.9375,141.0054,140.8115,140.9375,18564.0
2021-05-07 15:00:00,145.41,145.61,145.34,145.46,11993.0,140.9375,141.1314,140.8697,140.986,11993.0
2021-05-07 15:05:00,145.56,145.62,145.43,145.62,15950.0,141.0829,141.1411,140.9569,141.1411,15950.0
2021-05-07 15:10:00,145.62,145.77,145.59,145.66,9057.0,141.1411,141.2865,141.112,141.1798,9057.0
2021-05-07 15:15:00,145.7,145.78,145.63,145.65,6847.0,141.2186,141.2961,141.1508,141.1701,6847.0
2021-05-07 15:20:00,145.66,145.66,145.41,145.41,14308.0,141.1798,141.1798,140.9375,140.9375,14308.0
2021-05-07 15:25:00,145.4,145.46,145.17,145.46,12605.0,140.9278,140.986,140.7049,140.986,12605.0
2021-05-07 15:30:00,145.49,145.55,145.36,145.48,14449.0,141.0151,141.0732,140.8891,141.0054,14449.0
2021-05-07 15:35:00,145.48,145.66,145.45,145.6,15431.0,141.0054,141.1798,140.9763,141.1217,15431.0
2021-05-07 15:40:00,145.66,146.21,145.63,146.03,59919.0,141.1798,141.7129,141.1508,141.5385,59919.0
2021-05-07 15:45:00,146.0,146.2,145.95,146.18,50093.0,141.5094,141.7032,141.4609,141.6838,50093.0
2021-05-07 15:50:00,146.21,146.61,146.21,146.56,114149.0,141.7129,142.1006,141.7129,142.0522,114149.0
2021-05-07 15:55:00,146.57,146.89,146.52,146.69,220443.0,142.0619,142.372,142.0134,142.1782,220443.0
2021-05-10 09:30:00,144.87,145.4,143.13,143.36,74481.0,140.4141,140.9278,138.7277,138.9506,74481.0
2021-05-10 09:35:00,143.61,143.62,142.21,142.3,60551.0,139.1929,139.2026,137.836,137.9232,60551.0
2021-05-10 09:40:00,142.33,142.49,141.14,142.41,104105.0,137.9523,138.1073,136.7989,138.0298,104105.0
2021-05-10 09:45:00,142.4,142.84,142.27,142.84,63101.0,138.0201,138.4466,137.8941,138.4466,63101.0
2021-05-10 09:50:00,142.91,142.99,142.39,142.77,46807.0,138.5144,138.592,138.0104,138.3787,46807.0
2021-05-10 09:55:00,142.82,143.19,142.59,143.1,24040.0,138.4272,138.7858,138.2043,138.6986,24040.0
2021-05-10 10:00:00,143.16,143.75,142.92,143.75,43835.0,138.7567,139.3286,138.5241,139.3286,43835.0
2021-05-10 10:05:00,143.68,143.87,142.9,143.04,37857.0,139.2607,139.4449,138.5047,138.6404,37857.0
2021-05-10 10:10:00,143.01,143.42,142.68,142.78,29543.0,138.6113,139.0087,138.2915,138.3884,29543.0
2021-05-10 10:15:00,142.93,143.25,142.68,143.04,30841.0,138.5338,138.844,138.2915,138.6404,30841.0
2021-05-10 10:20:00,142.97,143.32,142.54,142.83,28766.0,138.5726,138.9118,138.1558,138.4369,28766.0
2021-05-10 10:25:00,142.9,143.47,142.75,143.02,108039.0,138.5047,139.0572,138.3593,138.621,108039.0
2021-05-10 10:30:00,142.97,143.08,142.59,142.62,107807.0,138.5726,138.6792,138.2043,138.2333,107807.0
2021-05-10 10:35:00,142.6,142.7,142.25,142.5,64901.0,138.214,138.3109,137.8747,138.117,64901.0
2021-05-10 10:40:00,142.56,142.56,142.11,142.21,29503.0,138.1752,138.1752,137.739,137.836,29503.0
2021-05-10 10:45:00,142.18,142.37,141.72,141.95,86673.0,137.8069,137.991,137.361,137.584,86673.0
2021-05-10 10:50:00,141.95,142.35,141.72,142.19,42645.0,137.584,137.9716,137.361,137.8166,42645.0
2021-05-10 10:55:00,142.18,142.51,142.1,142.17,24851.0,137.8069,138.1267,137.7293,137.7972,24851.0
2021-05-10 11:00:00,142.22,142.4,142.0,142.2,19655.0,137.8456,138.0201,137.6324,137.8263,19655.0
2021-05-10 11:05:00,142.15,142.4,142.13,142.18,13060.0,137.7778,138.0201,137.7584,137.8069,13060.0
2021-05-10 11:10:00,142.12,142.17,141.81,141.81,23824.0,137.7487,137.7972,137.4483,137.4483,23824.0
2021-05-10 11:15:00,141.69,141.77,141.24,141.63,23104.0,137.3319,137.4095,136.8958,137.2738,23104.0
2021-05-10 11:20:00,141.61,142.1,141.5,142.1,18324.0,137.2544,137.7293,137.1478,137.7293,18324.0
2021-05-10 11:25:00,142.03,142.05,141.8,141.94,11441.0,137.6615,137.6809,137.4386,137.5743,11441.0
2021-05-10 11:30:00,141.94,142.7,141.89,142.6,20281.0,137.5743,138.3109,137.5258,138.214,20281.0
2021-05-10 11:35:00,142.64,142.87,142.41,142.81,75715.0,138.2527,138.4757,138.0298,138.4175,75715.0
2021-05-10 11:40:00,142.76,142.82,142.2,142.55,111217.0,138.369,138.4272,137.8263,138.1655,111217.0
2021-05-10 11:45:00,142.52,142.71,142.31,142.46,29400.0,138.1364,138.3206,137.9329,138.0783,29400.0
2021-05-10 11:50:00,142.48,142.6,142.13,142.3,16962.0,138.0976,138.214,137.7584,137.9232,16962.0
2021-05-10 11:55:00,142.31,142.53,142.2,142.29,25340.0,137.9329,138.1461,137.8263,137.9135,25340.0
2021-05-10 12:00:00,142.32,142.85,142.26,142.66,21141.0,137.9426,138.4563,137.8844,138.2721,21141.0
2021-05-10 12:05:00,142.69,142.8,142.61,142.73,25759.0,138.3012,138.4078,138.2237,138.34,25759.0
2021-05-10 12:10:00,142.73,142.82,142.61,142.69,38284.0,138.34,138.4272,138.2237,138.3012,38284.0
2021-05-10 12:15:00,142.71,142.83,142.55,142.61,36586.0,138.3206,138.4369,138.1655,138.2237,36586.0
2021-05-10 12:20:00,142.62,142.82,142.57,142.79,39234.0,138.2333,138.4272,138.1849,138.3981,39234.0
2021-05-10 12:25:00,142.77,142.95,142.57,142.61,61088.0,138.3787,138.5532,138.1849,138.2237,61088.0
2021-05-10 12:30:00,142.53,142.53,141.97,142.12,18847.0,138.1461,138.1461,137.6033,137.7487,18847.0
2021-05-10 12:35:00,142.05,142.08,141.85,142.06,33094.0,137.6809,137.71,137.487,137.6906,33094.0
2021-05-10 12:40:00,142.06,142.06,141.72,141.73,21685.0,137.6906,137.6906,137.361,137.3707,21685.0
2021-05-10 12:45:00,141.73,141.88,141.58,141.71,23793.0,137.3707,137.5161,137.2253,137.3513,23793.0
2021-05-10 12:50:00,141.73,141.98,141.73,141.82,11235.0,137.3707,137.613,137.3707,137.4579,11235.0
2021-05-10 12:55:00,141.85,141.97,141.68,141.73,22716.0,137.487,137.6033,137.3223,137.3707,22716.0
2021-05-10 13:00:00,141.75,141.8,141.49,141.69,22910.0,137.3901,137.4386,137.1381,137.3319,22910.0
2021-05-10 13:05:00,141.69,141.77,141.59,141.69,15962.0,137.3319,137.4095,137.235,137.3319,15962.0
2021-05-10 13:10:00,141.71,141.81,141.51,141.81,17944.0,137.3513,137.4483,137.1575,137.4483,17944.0
2021-05-10 13:15:00,141.81,142.11,141.79,142.02,31445.0,137.4483,137.739,137.4289,137.6518,31445.0
2021-05-10 13:20:00,142.04,142.33,141.95,142.09,33553.0,137.6712,137.9523,137.584,137.7196,33553.0
2021-05-10 13:25:00,142.13,142.28,142.1,142.1,16883.0,137.7584,137.9038,137.7293,137.7293,16883.0
2021-05-10 13:30:00,142.09,142.21,141.94,142.21,13948.0,137.7196,137.836,137.5743,137.836,13948.0
2021-05-10 13:35:00,142.21,142.22,141.99,142.04,9897.0,137.836,137.8456,137.6227,137.6712,9897.0
2021-05-10 13:40:00,142.08,142.08,141.92,141.97,12846.0,137.71,137.71,137.5549,137.6033,12846.0
2021-05-10 13:45:00,142.0,142.03,141.73,141.81,14204.0,137.6324,137.6615,137.3707,137.4483,14204.0
2021-05-10 13:50:00,141.82,141.9,141.56,141.77,19836.0,137.4579,137.5355,137.2059,137.4095,19836.0
2021-05-10 13:55:00,141.76,141.89,141.68,141.89,11766.0,137.3998,137.5258,137.3223,137.5258,11766.0
2021-05-10 14:00:00,141.92,141.92,141.61,141.73,12706.0,137.5549,137.5549,137.2544,137.3707,12706.0
2021-05-10 14:05:00,141.71,141.78,141.61,141.75,8000.0,137.3513,137.4192,137.2544,137.3901,8000.0
2021-05-10 14:10:00,141.75,141.81,141.67,141.73,10048.0,137.3901,137.4483,137.3126,137.3707,10048.0
2021-05-10 14:15:00,141.71,141.74,141.33,141.74,30477.0,137.3513,137.3804,136.983,137.3804,30477.0
2021-05-10 14:20:00,141.75,141.75,141.34,141.61,38231.0,137.3901,137.3901,136.9927,137.2544,38231.0
2021-05-10 14:25:00,141.64,141.69,141.28,141.33,11458.0,137.2835,137.3319,136.9346,136.983,11458.0
2021-05-10 14:30:00,141.28,141.76,141.16,141.76,59091.0,136.9346,137.3998,136.8182,137.3998,59091.0
2021-05-10 14:35:00,141.77,141.9,141.58,141.74,29000.0,137.4095,137.5355,137.2253,137.3804,29000.0
2021-05-10 14:40:00,141.71,141.71,141.33,141.36,13182.0,137.3513,137.3513,136.983,137.0121,13182.0
2021-05-10 14:45:00,141.33,141.6,141.26,141.59,20826.0,136.983,137.2447,136.9152,137.235,20826.0
2021-05-10 14:50:00,141.57,141.57,141.19,141.22,23026.0,137.2156,137.2156,136.8473,136.8764,23026.0
2021-05-10 14:55:00,141.14,141.41,141.05,141.23,27554.0,136.7989,137.0606,136.7116,136.8861,27554.0
2021-05-10 15:00:00,141.21,141.57,141.21,141.43,22496.0,136.8667,137.2156,136.8667,137.0799,22496.0
2021-05-10 15:05:00,141.39,141.44,141.22,141.26,12223.0,137.0412,137.0896,136.8764,136.9152,12223.0
2021-05-10 15:10:00,141.26,141.72,141.26,141.67,17381.0,136.9152,137.361,136.9152,137.3126,17381.0
2021-05-10 15:15:00,141.67,141.87,141.46,141.71,59515.0,137.3126,137.5064,137.109,137.3513,59515.0
2021-05-10 15:20:00,141.7,141.86,141.68,141.69,86473.0,137.3416,137.4967,137.3223,137.3319,86473.0
2021-05-10 15:25:00,141.68,141.77,141.33,141.36,28271.0,137.3223,137.4095,136.983,137.0121,28271.0
2021-05-10 15:30:00,141.33,141.4,141.1,141.18,27308.0,136.983,137.0509,136.7601,136.8376,27308.0
2021-05-10 15:35:00,141.1,141.27,140.95,141.24,73451.0,136.7601,136.9249,136.6147,136.8958,73451.0
2021-05-10 15:40:00,141.22,141.34,141.09,141.15,30019.0,136.8764,136.9927,136.7504,136.8086,30019.0
2021-05-10 15:45:00,141.18,141.31,140.98,141.08,61262.0,136.8376,136.9636,136.6438,136.7407,61262.0
2021-05-10 15:50:00,141.08,141.09,140.6,140.72,141527.0,136.7407,136.7504,136.2755,136.3918,141527.0
2021-05-10 15:55:00,140.78,140.99,140.65,140.66,160880.0,136.4499,136.6535,136.3239,136.3336,160880.0
2021-05-11 09:30:00,139.24,141.04,138.38,140.07,115744.0,134.9573,136.7019,134.1238,135.7618,115744.0
2021-05-11 09:35:00,140.13,140.84,139.97,140.64,41364.0,135.8199,136.5081,135.6649,136.3142,41364.0
2021-05-11 09:40:00,140.67,141.1,140.06,140.1,184763.0,136.3433,136.7601,135.7521,135.7909,184763.0
2021-05-11 09:45:00,140.07,140.8,139.85,140.71,47418.0,135.7618,136.4693,135.5485,136.3821,47418.0
2021-05-11 09:50:00,140.65,141.35,140.63,141.15,42466.0,136.3239,137.0024,136.3046,136.8086,42466.0
2021-05-11 09:55:00,141.16,141.51,140.96,141.16,74706.0,136.8182,137.1575,136.6244,136.8182,74706.0
2021-05-11 10:00:00,141.15,141.54,140.8,140.8,48349.0,136.8086,137.1866,136.4693,136.4693,48349.0
2021-05-11 10:05:00,140.77,140.9,140.06,140.11,36076.0,136.4402,136.5662,135.7521,135.8005,36076.0
2021-05-11 10:10:00,140.15,140.6,140.04,140.43,80760.0,135.8393,136.2755,135.7327,136.1107,80760.0
2021-05-11 10:15:00,140.42,140.54,139.73,140.02,33627.0,136.101,136.2173,135.4322,135.7133,33627.0
2021-05-11 10:20:00,140.07,140.57,140.0,140.16,36013.0,135.7618,136.2464,135.6939,135.849,36013.0
2021-05-11 10:25:00,140.17,140.22,139.84,140.02,33921.0,135.8587,135.9072,135.5388,135.7133,33921.0
2021-05-11 10:30:00,139.99,140.18,139.62,140.1,37526.0,135.6842,135.8684,135.3256,135.7909,37526.0
2021-05-11 10:35:00,140.09,140.09,139.73,139.79,16512.0,135.7812,135.7812,135.4322,135.4904,16512.0
2021-05-11 10:40:00,139.82,140.71,139.78,139.83,27718.0,135.5195,136.3821,135.4807,135.5292,27718.0
2021-05-11 10:45:00,139.84,140.26,139.69,140.26,37858.0,135.5388,135.9459,135.3935,135.9459,37858.0
2021-05-11 10:50:00,140.32,141.15,140.28,141.05,13596.0,136.0041,136.8086,135.9653,136.7116,13596.0
2021-05-11 10:55:00,141.01,141.25,140.91,140.97,18282.0,136.6729,136.9055,136.5759,136.6341,18282.0
2021-05-11 11:00:00,140.84,140.91,140.18,140.22,7173.0,136.5081,136.5759,135.8684,135.9072,7173.0
2021-05-11 11:05:00,140.15,140.49,140.01,140.31,10029.0,135.8393,136.1689,135.7036,135.9944,10029.0
2021-05-11 11:10:00,140.34,140.87,140.25,140.86,9119.0,136.0235,136.5372,135.9362,136.5275,9119.0
2021-05-11 11:15:00,140.86,141.4,140.72,141.4,11219.0,136.5275,137.0509,136.3918,137.0509,11219.0
2021-05-11 11:20:00,141.41,141.42,140.98,141.08,11326.0,137.0606,137.0703,136.6438,136.7407,11326.0
2021-05-11 11:25:00,141.09,141.21,140.82,140.97,12401.0,136.7504,136.8667,136.4887,136.6341,12401.0
2021-05-11 11:30:00,141.05,141.05,140.65,140.73,9562.0,136.7116,136.7116,136.3239,136.4015,9562.0
2021-05-11 11:35:00,140.8,140.96,140.59,140.78,7070.0,136.4693,136.6244,136.2658,136.4499,7070.0
2021-05-11 11:40:00,140.83,141.01,140.58,140.58,7661.0,136.4984,136.6729,136.2561,136.2561,7661.0
2021-05-11 11:45:00,140.57,141.15,140.5,140.97,9212.0,136.2464,136.8086,136.1785,136.6341,9212.0
2021-05-11 11:50:00,140.91,141.32,140.86,141.28,33478.0,136.5759,136.9733,136.5275,136.9346,33478.0
2021-05-11 11:55:00,141.25,141.48,141.17,141.36,38661.0,136.9055,137.1284,136.8279,137.0121,38661.0
2021-05-11 12:00:00,141.32,141.62,141.18,141.37,41481.0,136.9733,137.2641,136.8376,137.0218,41481.0
2021-05-11 12:05:00,141.37,141.45,141.27,141.3,40605.0,137.0218,137.0993,136.9249,136.9539,40605.0
2021-05-11 12:10:00,141.25,141.31,141.08,141.15,57135.0,136.9055,136.9636,136.7407,136.8086,57135.0
2021-05-11 12:15:00,141.17,141.29,140.85,141.18,108706.0,136.8279,136.9443,136.5178,136.8376,108706.0
2021-05-11 12:20:00,141.19,141.2,140.78,140.83,20961.0,136.8473,136.857,136.4499,136.4984,20961.0
2021-05-11 12:25:00,140.84,140.9,140.54,140.83,16698.0,136.5081,136.5662,136.2173,136.4984,16698.0
2021-05-11 12:30:00,140.85,141.08,140.85,140.92,14825.0,136.5178,136.7407,136.5178,136.5856,14825.0
2021-05-11 12:35:00,140.97,141.25,140.93,141.2,8855.0,136.6341,136.9055,136.5953,136.857,8855.0
2021-05-11 12:40:00,141.16,141.23,140.9,141.0,36405.0,136.8182,136.8861,136.5662,136.6632,36405.0
2021-05-11 12:45:00,141.03,141.08,140.97,140.99,11580.0,136.6922,136.7407,136.6341,136.6535,11580.0
2021-05-11 12:50:00,141.07,141.07,140.6,140.66,22418.0,136.731,136.731,136.2755,136.3336,22418.0
2021-05-11 12:55:00,140.62,140.91,140.52,140.91,34854.0,136.2949,136.5759,136.1979,136.5759,34854.0
2021-05-11 13:00:00,140.85,141.29,140.81,141.29,24547.0,136.5178,136.9443,136.479,136.9443,24547.0
2021-05-11 13:05:00,141.34,141.35,141.0,141.15,7531.0,136.9927,137.0024,136.6632,136.8086,7531.0
2021-05-11 13:10:00,141.18,141.29,141.04,141.06,6413.0,136.8376,136.9443,136.7019,136.7213,6413.0
2021-05-11 13:15:00,141.11,141.48,141.05,141.35,8805.0,136.7698,137.1284,136.7116,137.0024,8805.0
2021-05-11 13:20:00,141.33,141.48,141.29,141.37,14850.0,136.983,137.1284,136.9443,137.0218,14850.0
2021-05-11 13:25:00,141.36,141.73,141.34,141.72,8163.0,137.0121,137.3707,136.9927,137.361,8163.0
2021-05-11 13:30:00,141.78,141.78,141.63,141.65,4913.0,137.4192,137.4192,137.2738,137.2932,4913.0
2021-05-11 13:35:00,141.73,141.78,141.37,141.37,22350.0,137.3707,137.4192,137.0218,137.0218,22350.0
2021-05-11 13:40:00,141.42,141.49,141.3,141.36,15794.0,137.0703,137.1381,136.9539,137.0121,15794.0
2021-05-11 13:45:00,141.33,141.41,141.26,141.4,11140.0,136.983,137.0606,136.9152,137.0509,11140.0
2021-05-11 13:50:00,141.41,141.46,141.01,141.01,18295.0,137.0606,137.109,136.6729,136.6729,18295.0
2021-05-11 13:55:00,141.07,141.27,140.89,141.11,9263.0,136.731,136.9249,136.5566,136.7698,9263.0
2021-05-11 14:00:00,141.16,141.49,141.11,141.39,6267.0,136.8182,137.1381,136.7698,137.0412,6267.0
2021-05-11 14:05:00,141.43,141.43,140.98,141.02,5800.0,137.0799,137.0799,136.6438,136.6826,5800.0
2021-05-11 14:10:00,141.03,141.15,140.73,140.8,9317.0,136.6922,136.8086,136.4015,136.4693,9317.0
2021-05-11 14:15:00,140.79,141.0,140.68,140.97,18038.0,136.4596,136.6632,136.353,136.6341,18038.0
2021-05-11 14:20:00,140.99,141.13,140.9,141.09,6689.0,136.6535,136.7892,136.5662,136.7504,6689.0
2021-05-11 14:25:00,141.05,141.35,140.99,141.35,9361.0,136.7116,137.0024,136.6535,137.0024,9361.0
2021-05-11 14:30:00,141.33,141.33,140.8,141.24,11991.0,136.983,136.983,136.4693,136.8958,11991.0
2021-05-11 14:35:00,141.2,141.31,140.97,141.11,14092.0,136.857,136.9636,136.6341,136.7698,14092.0
2021-05-11 14:40:00,141.13,141.28,140.97,141.21,8675.0,136.7892,136.9346,136.6341,136.8667,8675.0
2021-05-11 14:45:00,141.21,141.33,141.13,141.33,6947.0,136.8667,136.983,136.7892,136.983,6947.0
2021-05-11 14:50:00,141.45,141.58,141.3,141.55,8045.0,137.0993,137.2253,136.9539,137.1963,8045.0
2021-05-11 14:55:00,141.56,141.61,141.35,141.41,8042.0,137.2059,137.2544,137.0024,137.0606,8042.0
2021-05-11 15:00:00,141.42,141.92,141.4,141.82,48451.0,137.0703,137.5549,137.0509,137.4579,48451.0
2021-05-11 15:05:00,141.81,141.9,141.39,141.39,10993.0,137.4483,137.5355,137.0412,137.0412,10993.0
2021-05-11 15:10:00,141.41,141.52,141.34,141.38,14767.0,137.0606,137.1672,136.9927,137.0315,14767.0
2021-05-11 15:15:00,141.41,141.93,141.29,141.74,13556.0,137.0606,137.5646,136.9443,137.3804,13556.0
2021-05-11 15:20:00,141.76,141.8,141.55,141.69,9854.0,137.3998,137.4386,137.1963,137.3319,9854.0
2021-05-11 15:25:00,141.73,141.94,141.73,141.84,11154.0,137.3707,137.5743,137.3707,137.4773,11154.0
2021-05-11 15:30:00,141.82,141.87,141.32,141.33,13073.0,137.4579,137.5064,136.9733,136.983,13073.0
2021-05-11 15:35:00,141.28,141.4,140.92,141.11,14407.0,136.9346,137.0509,136.5856,136.7698,14407.0
2021-05-11 15:40:00,141.03,141.35,141.01,141.23,22996.0,136.6922,137.0024,136.6729,136.8861,22996.0
2021-05-11 15:45:00,141.25,141.56,141.2,141.49,30950.0,136.9055,137.2059,136.857,137.1381,30950.0
2021-05-11 15:50:00,141.54,141.71,141.34,141.44,56675.0,137.1866,137.3513,136.9927,137.0896,56675.0
2021-05-11 15:55:00,141.44,141.93,141.36,141.7,126095.0,137.0896,137.5646,137.0121,137.3416,126095.0
2021-05-12 09:30:00,140.48,140.98,139.7,140.9,36660.0,136.1592,136.6438,135.4032,136.5662,36660.0
2021-05-12 09:35:00,140.79,141.31,140.09,140.43,32687.0,136.4596,136.9636,135.7812,136.1107,32687.0
2021-05-12 09:40:00,140.51,140.52,139.09,139.37,56567.0,136.1882,136.1979,134.8119,135.0833,56567.0
2021-05-12 09:45:00,139.31,140.29,139.31,139.83,57175.0,135.0252,135.975,135.0252,135.5292,57175.0
2021-05-12 09:50:00,139.84,140.28,139.74,139.89,46306.0,135.5388,135.9653,135.4419,135.5873,46306.0
2021-05-12 09:55:00,139.89,140.34,139.86,140.0,24930.0,135.5873,136.0235,135.5582,135.6939,24930.0
2021-05-12 10:00:00,139.94,140.18,139.69,140.17,23879.0,135.6358,135.8684,135.3935,135.8587,23879.0
2021-05-12 10:05:00,140.15,140.65,140.09,140.57,15275.0,135.8393,136.3239,135.7812,136.2464,15275.0
2021-05-12 10:10:00,140.51,140.63,140.01,140.13,16670.0,136.1882,136.3046,135.7036,135.8199,16670.0
2021-05-12 10:15:00,140.07,140.23,139.81,139.92,26651.0,135.7618,135.9169,135.5098,135.6164,26651.0
2021-05-12 10:20:00,139.88,140.43,139.78,140.11,17258.0,135.5776,136.1107,135.4807,135.8005,17258.0
2021-05-12 10:25:00,140.27,140.27,139.6,139.6,17111.0,135.9556,135.9556,135.3062,135.3062,17111.0
2021-05-12 10:30:00,139.51,139.51,139.01,139.15,14441.0,135.219,135.219,134.7344,134.8701,14441.0
2021-05-12 10:35:00,139.16,139.51,139.15,139.4,29022.0,134.8798,135.219,134.8701,135.1124,29022.0
2021-05-12 10:40:00,139.38,139.57,139.2,139.45,25262.0,135.093,135.2772,134.9185,135.1608,25262.0
2021-05-12 10:45:00,139.42,139.61,138.9,138.94,15269.0,135.1318,135.3159,134.6278,134.6665,15269.0
2021-05-12 10:50:00,138.9,139.19,138.64,138.73,18623.0,134.6278,134.9088,134.3758,134.463,18623.0
2021-05-12 10:55:00,138.75,138.96,138.39,138.9,27168.0,134.4824,134.6859,134.1334,134.6278,27168.0
2021-05-12 11:00:00,138.8,139.05,138.72,138.94,20221.0,134.5308,134.7731,134.4533,134.6665,20221.0
2021-05-12 11:05:00,138.93,139.35,138.69,139.35,22201.0,134.6568,135.0639,134.4242,135.0639,22201.0
2021-05-12 11:10:00,139.3,139.39,138.99,139.13,22122.0,135.0155,135.1027,134.715,134.8507,22122.0
2021-05-12 11:15:00,139.15,139.36,139.05,139.3,16389.0,134.8701,135.0736,134.7731,135.0155,16389.0
2021-05-12 11:20:00,139.31,139.31,139.0,139.1,13656.0,135.0252,135.0252,134.7247,134.8216,13656.0
2021-05-12 11:25:00,139.09,139.18,138.99,139.02,20825.0,134.8119,134.8992,134.715,134.7441,20825.0
2021-05-12 11:30:00,139.0,139.05,138.49,138.5,19980.0,134.7247,134.7731,134.2304,134.2401,19980.0
2021-05-12 11:35:00,138.43,138.53,138.32,138.44,17751.0,134.1722,134.2691,134.0656,134.1819,17751.0
2021-05-12 11:40:00,138.37,138.66,138.35,138.6,9930.0,134.1141,134.3951,134.0947,134.337,9930.0
2021-05-12 11:45:00,138.64,138.7,138.31,138.4,12618.0,134.3758,134.4339,134.0559,134.1431,12618.0
2021-05-12 11:50:00,138.4,138.43,138.01,138.09,24673.0,134.1431,134.1722,133.7651,133.8427,24673.0
2021-05-12 11:55:00,138.05,138.07,137.63,137.73,58146.0,133.8039,133.8233,133.3968,133.4937,58146.0
2021-05-12 12:00:00,137.75,137.96,137.6,137.74,12558.0,133.5131,133.7167,133.3677,133.5034,12558.0
2021-05-12 12:05:00,137.69,137.91,137.58,137.72,16878.0,133.455,133.6682,133.3484,133.4841,16878.0
2021-05-12 12:10:00,137.7,137.71,137.51,137.6,12554.0,133.4647,133.4744,133.2805,133.3677,12554.0
2021-05-12 12:15:00,137.51,137.68,137.23,137.62,19608.0,133.2805,133.4453,133.0091,133.3871,19608.0
2021-05-12 12:20:00,137.59,137.87,137.54,137.73,15330.0,133.3581,133.6294,133.3096,133.4937,15330.0
2021-05-12 12:25:00,137.67,137.75,137.55,137.68,10337.0,133.4356,133.5131,133.3193,133.4453,10337.0
2021-05-12 12:30:00,137.65,137.91,137.53,137.91,15149.0,133.4162,133.6682,133.2999,133.6682,15149.0
2021-05-12 12:35:00,137.97,138.01,137.76,137.77,14854.0,133.7264,133.7651,133.5228,133.5325,14854.0
2021-05-12 12:40:00,137.7,137.77,137.52,137.63,15606.0,133.4647,133.5325,133.2902,133.3968,15606.0
2021-05-12 12:45:00,137.57,137.98,137.52,137.87,6878.0,133.3387,133.7361,133.2902,133.6294,6878.0
2021-05-12 12:50:00,137.91,138.21,137.88,138.21,7100.0,133.6682,133.959,133.6391,133.959,7100.0
2021-05-12 12:55:00,138.18,138.19,137.95,138.14,9865.0,133.9299,133.9396,133.707,133.8911,9865.0
2021-05-12 13:00:00,138.13,138.51,138.1,138.39,11303.0,133.8814,134.2498,133.8524,134.1334,11303.0
2021-05-12 13:05:00,138.39,138.61,138.38,138.54,13953.0,134.1334,134.3467,134.1238,134.2788,13953.0
2021-05-12 13:10:00,138.57,138.99,138.53,138.92,20601.0,134.3079,134.715,134.2691,134.6471,20601.0
2021-05-12 13:15:00,138.92,138.93,138.41,138.41,21743.0,134.6471,134.6568,134.1528,134.1528,21743.0
2021-05-12 13:20:00,138.37,138.37,138.19,138.21,6064.0,134.1141,134.1141,133.9396,133.959,6064.0
2021-05-12 13:25:00,138.14,138.35,138.0,138.32,26893.0,133.8911,134.0947,133.7554,134.0656,26893.0
2021-05-12 13:30:00,138.3,138.56,138.22,138.4,28482.0,134.0462,134.2982,133.9687,134.1431,28482.0
2021-05-12 13:35:00,138.46,138.65,138.35,138.64,30664.0,134.2013,134.3855,134.0947,134.3758,30664.0
2021-05-12 13:40:00,138.62,138.62,138.13,138.24,8842.0,134.3564,134.3564,133.8814,133.9881,8842.0
2021-05-12 13:45:00,138.21,138.29,137.83,137.93,12794.0,133.959,134.0365,133.5907,133.6876,12794.0
2021-05-12 13:50:00,137.92,138.03,137.75,138.01,7826.0,133.6779,133.7845,133.5131,133.7651,7826.0
2021-05-12 13:55:00,138.09,138.12,137.75,137.8,8073.0,133.8427,133.8718,133.5131,133.5616,8073.0
2021-05-12 14:00:00,137.77,138.02,137.71,137.72,11181.0,133.5325,133.7748,133.4744,133.4841,11181.0
2021-05-12 14:05:00,137.71,137.74,137.57,137.58,8440.0,133.4744,133.5034,133.3387,133.3484,8440.0
2021-05-12 14:10:00,137.55,137.55,137.23,137.45,12776.0,133.3193,133.3193,133.0091,133.2224,12776.0
2021-05-12 14:15:00,137.31,137.44,137.06,137.22,17684.0,133.0867,133.2127,132.8444,132.9994,17684.0
2021-05-12 14:20:00,137.25,137.48,136.9,137.02,26925.0,133.0285,133.2514,132.6893,132.8056,26925.0
2021-05-12 14:25:00,136.96,137.06,136.83,136.99,11261.0,132.7474,132.8444,132.6214,132.7765,11261.0
2021-05-12 14:30:00,136.88,136.92,136.62,136.77,20692.0,132.6699,132.7087,132.4179,132.5633,20692.0
2021-05-12 14:35:00,136.78,137.05,136.49,137.0,25024.0,132.573,132.8347,132.2919,132.7862,25024.0
2021-05-12 14:40:00,136.95,137.23,136.95,137.11,8779.0,132.7377,133.0091,132.7377,132.8928,8779.0
2021-05-12 14:45:00,137.03,137.27,136.9,137.2,12174.0,132.8153,133.0479,132.6893,132.9801,12174.0
2021-05-12 14:50:00,137.18,137.49,137.17,137.21,16061.0,132.9607,133.2611,132.951,132.9897,16061.0
2021-05-12 14:55:00,137.22,137.25,136.88,136.92,15583.0,132.9994,133.0285,132.6699,132.7087,15583.0
2021-05-12 15:00:00,136.8,136.93,136.73,136.77,25121.0,132.5924,132.7184,132.5245,132.5633,25121.0
2021-05-12 15:05:00,136.75,136.76,136.5,136.62,32852.0,132.5439,132.5536,132.3016,132.4179,32852.0
2021-05-12 15:10:00,136.63,136.72,136.34,136.35,16504.0,132.4276,132.5148,132.1465,132.1562,16504.0
2021-05-12 15:15:00,136.37,136.47,136.07,136.07,18196.0,132.1756,132.2725,131.8848,131.8848,18196.0
2021-05-12 15:20:00,136.09,136.19,135.74,135.75,22497.0,131.9042,132.0011,131.565,131.5746,22497.0
2021-05-12 15:25:00,135.76,136.16,135.69,136.05,17199.0,131.5843,131.972,131.5165,131.8654,17199.0
2021-05-12 15:30:00,136.04,136.15,135.71,135.96,27169.0,131.8557,131.9623,131.5359,131.7782,27169.0
2021-05-12 15:35:00,135.95,135.99,135.76,135.81,33106.0,131.7685,131.8073,131.5843,131.6328,33106.0
2021-05-12 15:40:00,135.79,136.08,135.68,135.94,37711.0,131.6134,131.8945,131.5068,131.7588,37711.0
2021-05-12 15:45:00,135.93,136.13,135.78,135.8,42849.0,131.7491,131.943,131.6037,131.6231,42849.0
2021-05-12 15:50:00,135.77,135.77,135.35,135.41,96196.0,131.594,131.594,131.187,131.2451,96196.0
2021-05-12 15:55:00,135.39,136.05,135.38,135.94,151574.0,131.2257,131.8654,131.216,131.7588,151574.0
2021-05-13 09:30:00,136.73,138.09,136.56,138.04,35432.0,132.5245,133.8427,132.3597,133.7942,35432.0
2021-05-13 09:35:00,137.99,138.8,137.9,138.32,18261.0,133.7458,134.5308,133.6585,134.0656,18261.0
2021-05-13 09:40:00,138.15,138.47,137.91,137.97,13868.0,133.9008,134.211,133.6682,133.7264,13868.0
2021-05-13 09:45:00,138.06,138.23,137.78,137.81,15300.0,133.8136,133.9784,133.5422,133.5713,15300.0
2021-05-13 09:50:00,137.96,138.89,137.91,138.89,12252.0,133.7167,134.6181,133.6682,134.6181,12252.0
2021-05-13 09:55:00,138.88,139.34,138.82,138.86,47759.0,134.6084,135.0542,134.5502,134.589,47759.0
2021-05-13 10:00:00,138.95,139.41,138.95,139.21,14050.0,134.6762,135.1221,134.6762,134.9282,14050.0
2021-05-13 10:05:00,139.08,139.31,138.75,138.8,39723.0,134.8022,135.0252,134.4824,134.5308,39723.0
2021-05-13 10:10:00,138.6,139.34,138.54,139.03,27623.0,134.337,135.0542,134.2788,134.7538,27623.0
2021-05-13 10:15:00,138.95,139.24,138.58,138.59,22471.0,134.6762,134.9573,134.3176,134.3273,22471.0
2021-05-13 10:20:00,138.61,138.9,138.41,138.85,13941.0,134.3467,134.6278,134.1528,134.5793,13941.0
2021-05-13 10:25:00,138.71,139.0,138.54,138.94,12006.0,134.4436,134.7247,134.2788,134.6665,12006.0
2021-05-13 10:30:00,139.0,139.15,138.78,138.91,24656.0,134.7247,134.8701,134.5115,134.6375,24656.0
2021-05-13 10:35:00,138.87,139.0,138.37,138.7,61406.0,134.5987,134.7247,134.1141,134.4339,61406.0
2021-05-13 10:40:00,138.8,138.8,138.16,138.21,12365.0,134.5308,134.5308,133.9105,133.959,12365.0
2021-05-13 10:45:00,138.2,138.35,138.01,138.06,10820.0,133.9493,134.0947,133.7651,133.8136,10820.0
2021-05-13 10:50:00,138.07,138.43,138.0,138.43,9255.0,133.8233,134.1722,133.7554,134.1722,9255.0
2021-05-13 10:55:00,138.49,138.72,138.41,138.59,9114.0,134.2304,134.4533,134.1528,134.3273,9114.0
2021-05-13 11:00:00,138.59,138.6,138.09,138.14,8491.0,134.3273,134.337,133.8427,133.8911,8491.0
2021-05-13 11:05:00,138.03,138.15,137.88,137.99,15006.0,133.7845,133.9008,133.6391,133.7458,15006.0
2021-05-13 11:10:00,137.93,138.03,137.62,137.62,14212.0,133.6876,133.7845,133.3871,133.3871,14212.0
2021-05-13 11:15:00,137.62,138.09,137.45,138.0,12529.0,133.3871,133.8427,133.2224,133.7554,12529.0
2021-05-13 11:20:00,138.0,138.36,138.0,138.3,12737.0,133.7554,134.1044,133.7554,134.0462,12737.0
2021-05-13 11:25:00,138.35,138.35,137.68,137.78,21706.0,134.0947,134.0947,133.4453,133.5422,21706.0
2021-05-13 11:30:00,137.75,137.91,137.62,137.9,10978.0,133.5131,133.6682,133.3871,133.6585,10978.0
2021-05-13 11:35:00,137.92,138.29,137.85,138.27,15639.0,133.6779,134.0365,133.6101,134.0171,15639.0
2021-05-13 11:40:00,138.21,138.22,137.34,137.5,9482.0,133.959,133.9687,133.1157,133.2708,9482.0
2021-05-13 11:45:00,137.47,137.95,137.45,137.93,20034.0,133.2417,133.707,133.2224,133.6876,20034.0
2021-05-13 11:50:00,137.84,138.22,137.84,137.96,28718.0,133.6004,133.9687,133.6004,133.7167,28718.0
2021-05-13 11:55:00,138.05,138.07,137.63,137.67,13309.0,133.8039,133.8233,133.3968,133.4356,13309.0
2021-05-13 12:00:00,137.76,138.32,137.73,137.8,7715.0,133.5228,134.0656,133.4937,133.5616,7715.0
2021-05-13 12:05:00,137.77,137.87,137.67,137.87,5738.0,133.5325,133.6294,133.4356,133.6294,5738.0
2021-05-13 12:10:00,137.87,138.08,137.87,138.04,8835.0,133.6294,133.833,133.6294,133.7942,8835.0
2021-05-13 12:15:00,138.05,138.13,137.78,137.82,7669.0,133.8039,133.8814,133.5422,133.581,7669.0
2021-05-13 12:20:00,137.8,137.85,137.47,137.5,7011.0,133.5616,133.6101,133.2417,133.2708,7011.0
2021-05-13 12:25:00,137.53,137.94,137.52,137.94,10463.0,133.2999,133.6973,133.2902,133.6973,10463.0
2021-05-13 12:30:00,137.93,138.28,137.93,138.18,9889.0,133.6876,134.0268,133.6876,133.9299,9889.0
2021-05-13 12:35:00,138.19,138.32,137.84,137.85,8108.0,133.9396,134.0656,133.6004,133.6101,8108.0
2021-05-13 12:40:00,137.86,137.95,137.61,137.61,15984.0,133.6198,133.707,133.3774,133.3774,15984.0
2021-05-13 12:45:00,137.65,137.99,137.64,137.99,10492.0,133.4162,133.7458,133.4065,133.7458,10492.0
2021-05-13 12:50:00,138.02,138.03,137.62,137.68,5764.0,133.7748,133.7845,133.3871,133.4453,5764.0
2021-05-13 12:55:00,137.72,137.72,137.31,137.51,13774.0,133.4841,133.4841,133.0867,133.2805,13774.0
2021-05-13 13:00:00,137.46,137.51,137.29,137.48,7359.0,133.2321,133.2805,133.0673,133.2514,7359.0
2021-05-13 13:05:00,137.52,137.63,137.26,137.63,20241.0,133.2902,133.3968,133.0382,133.3968,20241.0
2021-05-13 13:10:00,137.58,137.76,137.51,137.63,10387.0,133.3484,133.5228,133.2805,133.3968,10387.0
2021-05-13 13:15:00,137.63,137.84,137.48,137.49,6851.0,133.3968,133.6004,133.2514,133.2611,6851.0
2021-05-13 13:20:00,137.5,137.6,137.12,137.12,15619.0,133.2708,133.3677,132.9025,132.9025,15619.0
2021-05-13 13:25:00,137.09,137.42,137.0,137.33,8590.0,132.8734,133.1933,132.7862,133.1061,8590.0
2021-05-13 13:30:00,137.3,137.44,136.87,137.0,25232.0,133.077,133.2127,132.6602,132.7862,25232.0
2021-05-13 13:35:00,136.98,137.05,136.71,136.97,19228.0,132.7668,132.8347,132.5051,132.7571,19228.0
2021-05-13 13:40:00,137.03,137.03,136.76,136.98,6900.0,132.8153,132.8153,132.5536,132.7668,6900.0
2021-05-13 13:45:00,136.97,137.12,136.62,136.67,9632.0,132.7571,132.9025,132.4179,132.4664,9632.0
2021-05-13 13:50:00,136.7,137.22,136.67,137.19,12611.0,132.4954,132.9994,132.4664,132.9704,12611.0
2021-05-13 13:55:00,137.27,137.51,137.21,137.49,13713.0,133.0479,133.2805,132.9897,133.2611,13713.0
2021-05-13 14:00:00,137.48,137.97,137.48,137.81,12713.0,133.2514,133.7264,133.2514,133.5713,12713.0
2021-05-13 14:05:00,137.88,138.38,137.74,138.23,13624.0,133.6391,134.1238,133.5034,133.9784,13624.0
2021-05-13 14:10:00,138.33,138.58,138.24,138.54,17641.0,134.0753,134.3176,133.9881,134.2788,17641.0
2021-05-13 14:15:00,138.53,138.61,138.17,138.18,18355.0,134.2691,134.3467,133.9202,133.9299,18355.0
2021-05-13 14:20:00,138.22,138.87,138.22,138.78,11730.0,133.9687,134.5987,133.9687,134.5115,11730.0
2021-05-13 14:25:00,138.76,139.27,138.68,139.22,26411.0,134.4921,134.9864,134.4145,134.9379,26411.0
2021-05-13 14:30:00,139.13,139.32,139.0,139.29,9446.0,134.8507,135.0348,134.7247,135.0058,9446.0
2021-05-13 14:35:00,139.35,139.9,139.35,139.75,27573.0,135.0639,135.597,135.0639,135.4516,27573.0
2021-05-13 14:40:00,139.62,139.92,139.48,139.91,29493.0,135.3256,135.6164,135.1899,135.6067,29493.0
2021-05-13 14:45:00,139.83,139.91,139.44,139.54,15503.0,135.5292,135.6067,135.1512,135.2481,15503.0
2021-05-13 14:50:00,139.55,139.55,139.25,139.32,15759.0,135.2578,135.2578,134.967,135.0348,15759.0
2021-05-13 14:55:00,139.32,139.34,138.91,138.92,11865.0,135.0348,135.0542,134.6375,134.6471,11865.0
2021-05-13 15:00:00,138.95,139.52,138.95,139.37,17762.0,134.6762,135.2287,134.6762,135.0833,17762.0
2021-05-13 15:05:00,139.41,139.61,139.28,139.46,12717.0,135.1221,135.3159,134.9961,135.1705,12717.0
2021-05-13 15:10:00,139.52,139.62,139.15,139.27,12236.0,135.2287,135.3256,134.8701,134.9864,12236.0
2021-05-13 15:15:00,139.34,139.49,139.16,139.19,14959.0,135.0542,135.1996,134.8798,134.9088,14959.0
2021-05-13 15:20:00,139.26,139.41,139.02,139.37,13911.0,134.9767,135.1221,134.7441,135.0833,13911.0
2021-05-13 15:25:00,139.4,139.65,139.37,139.64,16638.0,135.1124,135.3547,135.0833,135.345,16638.0
2021-05-13 15:30:00,139.71,140.1,139.67,140.05,23232.0,135.4128,135.7909,135.3741,135.7424,23232.0
2021-05-13 15:35:00,140.01,140.22,139.93,140.19,33281.0,135.7036,135.9072,135.6261,135.8781,33281.0
2021-05-13 15:40:00,140.2,140.31,139.97,140.28,57117.0,135.8878,135.9944,135.6649,135.9653,57117.0
2021-05-13 15:45:00,140.3,140.39,140.02,140.02,65114.0,135.9847,136.0719,135.7133,135.7133,65114.0
2021-05-13 15:50:00,140.05,140.05,139.57,139.71,67302.0,135.7424,135.7424,135.2772,135.4128,67302.0
2021-05-13 15:55:00,139.7,139.7,139.24,139.26,125204.0,135.4032,135.4032,134.9573,134.9767,125204.0
2021-05-14 09:30:00,140.42,140.71,139.08,139.88,47108.0,136.101,136.3821,134.8022,135.5776,47108.0
2021-05-14 09:35:00,139.93,140.21,139.59,140.03,24214.0,135.6261,135.8975,135.2965,135.723,24214.0
2021-05-14 09:40:00,140.08,141.06,139.9,140.97,23352.0,135.7715,136.7213,135.597,136.6341,23352.0
2021-05-14 09:45:00,140.91,141.43,140.79,141.32,13386.0,136.5759,137.0799,136.4596,136.9733,13386.0
2021-05-14 09:50:00,141.35,141.97,141.35,141.73,20364.0,137.0024,137.6033,137.0024,137.3707,20364.0
2021-05-14 09:55:00,141.69,142.49,141.67,141.79,38620.0,137.3319,138.1073,137.3126,137.4289,38620.0
2021-05-14 10:00:00,141.93,142.28,141.79,142.22,21185.0,137.5646,137.9038,137.4289,137.8456,21185.0
2021-05-14 10:05:00,142.16,142.26,141.72,141.91,17806.0,137.7875,137.8844,137.361,137.5452,17806.0
2021-05-14 10:10:00,141.95,142.5,141.95,142.38,18681.0,137.584,138.117,137.584,138.0007,18681.0
2021-05-14 10:15:00,142.27,142.31,141.55,141.57,23638.0,137.8941,137.9329,137.1963,137.2156,23638.0
2021-05-14 10:20:00,141.56,142.07,141.45,142.07,16505.0,137.2059,137.7003,137.0993,137.7003,16505.0
2021-05-14 10:25:00,141.99,142.3,141.88,141.94,12184.0,137.6227,137.9232,137.5161,137.5743,12184.0
2021-05-14 10:30:00,141.91,142.26,141.89,141.99,13696.0,137.5452,137.8844,137.5258,137.6227,13696.0
2021-05-14 10:35:00,141.94,141.98,141.56,141.65,15919.0,137.5743,137.613,137.2059,137.2932,15919.0
2021-05-14 10:40:00,141.72,141.99,141.56,141.59,16662.0,137.361,137.6227,137.2059,137.235,16662.0
2021-05-14 10:45:00,141.64,142.06,141.64,142.02,6028.0,137.2835,137.6906,137.2835,137.6518,6028.0
2021-05-14 10:50:00,142.09,142.09,141.72,141.72,12216.0,137.7196,137.7196,137.361,137.361,12216.0
2021-05-14 10:55:00,141.73,141.98,141.58,141.92,9935.0,137.3707,137.613,137.2253,137.5549,9935.0
2021-05-14 11:00:00,141.88,141.93,141.42,141.46,13934.0,137.5161,137.5646,137.0703,137.109,13934.0
2021-05-14 11:05:00,141.46,141.51,141.01,141.02,34999.0,137.109,137.1575,136.6729,136.6826,34999.0
2021-05-14 11:10:00,141.07,141.94,141.07,141.78,15163.0,136.731,137.5743,136.731,137.4192,15163.0
2021-05-14 11:15:00,141.86,142.0,141.79,141.96,11532.0,137.4967,137.6324,137.4289,137.5936,11532.0
2021-05-14 11:20:00,141.95,142.05,141.71,141.9,16052.0,137.584,137.6809,137.3513,137.5355,16052.0
2021-05-14 11:25:00,141.94,142.17,141.91,142.11,8530.0,137.5743,137.7972,137.5452,137.739,8530.0
2021-05-14 11:30:00,142.11,142.24,142.06,142.24,17786.0,137.739,137.865,137.6906,137.865,17786.0
2021-05-14 11:35:00,142.22,142.51,142.19,142.48,10186.0,137.8456,138.1267,137.8166,138.0976,10186.0
2021-05-14 11:40:00,142.51,142.65,142.46,142.53,12839.0,138.1267,138.2624,138.0783,138.1461,12839.0
2021-05-14 11:45:00,142.53,142.82,142.5,142.7,11935.0,138.1461,138.4272,138.117,138.3109,11935.0
2021-05-14 11:50:00,142.74,142.97,142.74,142.94,21815.0,138.3497,138.5726,138.3497,138.5435,21815.0
2021-05-14 11:55:00,142.93,142.97,142.64,142.66,8028.0,138.5338,138.5726,138.2527,138.2721,8028.0
2021-05-14 12:00:00,142.67,142.89,142.51,142.89,9684.0,138.2818,138.495,138.1267,138.495,9684.0
2021-05-14 12:05:00,142.83,142.83,142.5,142.61,10665.0,138.4369,138.4369,138.117,138.2237,10665.0
2021-05-14 12:10:00,142.66,142.75,142.63,142.72,8107.0,138.2721,138.3593,138.243,138.3303,8107.0
2021-05-14 12:15:00,142.72,142.72,142.45,142.49,9505.0,138.3303,138.3303,138.0686,138.1073,9505.0
2021-05-14 12:20:00,142.51,142.54,142.37,142.42,7398.0,138.1267,138.1558,137.991,138.0395,7398.0
2021-05-14 12:25:00,142.42,142.42,142.24,142.32,25962.0,138.0395,138.0395,137.865,137.9426,25962.0
2021-05-14 12:30:00,142.31,142.57,142.27,142.45,18495.0,137.9329,138.1849,137.8941,138.0686,18495.0
2021-05-14 12:35:00,142.47,142.6,142.44,142.58,6272.0,138.088,138.214,138.0589,138.1946,6272.0
2021-05-14 12:40:00,142.58,142.79,142.58,142.69,9457.0,138.1946,138.3981,138.1946,138.3012,9457.0
2021-05-14 12:45:00,142.66,142.73,142.51,142.55,9749.0,138.2721,138.34,138.1267,138.1655,9749.0
2021-05-14 12:50:00,142.57,142.68,142.49,142.65,19228.0,138.1849,138.2915,138.1073,138.2624,19228.0
2021-05-14 12:55:00,142.66,143.03,142.65,142.95,7671.0,138.2721,138.6307,138.2624,138.5532,7671.0
2021-05-14 13:00:00,142.98,143.07,142.88,142.94,9091.0,138.5823,138.6695,138.4853,138.5435,9091.0
2021-05-14 13:05:00,142.85,142.88,142.68,142.88,5644.0,138.4563,138.4853,138.2915,138.4853,5644.0
2021-05-14 13:10:00,142.9,142.96,142.77,142.78,6800.0,138.5047,138.5629,138.3787,138.3884,6800.0
2021-05-14 13:15:00,142.79,142.91,142.69,142.9,5309.0,138.3981,138.5144,138.3012,138.5047,5309.0
2021-05-14 13:20:00,142.86,143.01,142.86,142.97,8739.0,138.466,138.6113,138.466,138.5726,8739.0
2021-05-14 13:25:00,142.98,143.09,142.95,143.08,6188.0,138.5823,138.6889,138.5532,138.6792,6188.0
2021-05-14 13:30:00,143.1,143.25,142.89,142.99,14008.0,138.6986,138.844,138.495,138.592,14008.0
2021-05-14 13:35:00,143.06,143.12,142.92,143.06,6820.0,138.6598,138.718,138.5241,138.6598,6820.0
2021-05-14 13:40:00,143.05,143.05,142.91,142.92,3312.0,138.6501,138.6501,138.5144,138.5241,3312.0
2021-05-14 13:45:00,142.95,143.38,142.9,143.36,15158.0,138.5532,138.97,138.5047,138.9506,15158.0
2021-05-14 13:50:00,143.38,143.4,143.22,143.23,11687.0,138.97,138.9894,138.8149,138.8246,11687.0
2021-05-14 13:55:00,143.2,143.39,143.16,143.37,13699.0,138.7955,138.9797,138.7567,138.9603,13699.0
2021-05-14 14:00:00,143.36,143.52,143.28,143.48,22139.0,138.9506,139.1057,138.873,139.0669,22139.0
2021-05-14 14:05:00,143.45,143.47,143.34,143.43,6823.0,139.0378,139.0572,138.9312,139.0184,6823.0
2021-05-14 14:10:00,143.39,143.58,143.33,143.44,13833.0,138.9797,139.1638,138.9215,139.0281,13833.0
2021-05-14 14:15:00,143.44,143.46,143.35,143.42,4728.0,139.0281,139.0475,138.9409,139.0087,4728.0
2021-05-14 14:20:00,143.43,143.48,143.32,143.48,21440.0,139.0184,139.0669,138.9118,139.0669,21440.0
2021-05-14 14:25:00,143.5,143.57,143.35,143.52,123218.0,139.0863,139.1541,138.9409,139.1057,123218.0
2021-05-14 14:30:00,143.58,143.6,143.43,143.59,14409.0,139.1638,139.1832,139.0184,139.1735,14409.0
2021-05-14 14:35:00,143.59,143.6,143.39,143.39,8905.0,139.1735,139.1832,138.9797,138.9797,8905.0
2021-05-14 14:40:00,143.38,143.55,143.33,143.38,10973.0,138.97,139.1347,138.9215,138.97,10973.0
2021-05-14 14:45:00,143.38,143.72,143.38,143.71,11308.0,138.97,139.2995,138.97,139.2898,11308.0
2021-05-14 14:50:00,143.71,143.8,143.67,143.74,14462.0,139.2898,139.377,139.251,139.3189,14462.0
2021-05-14 14:55:00,143.77,143.77,143.52,143.56,9375.0,139.348,139.348,139.1057,139.1444,9375.0
2021-05-14 15:00:00,143.54,143.58,143.21,143.3,10663.0,139.125,139.1638,138.8052,138.8924,10663.0
2021-05-14 15:05:00,143.3,143.32,143.04,143.27,10483.0,138.8924,138.9118,138.6404,138.8634,10483.0
2021-05-14 15:10:00,143.3,143.47,143.3,143.47,10763.0,138.8924,139.0572,138.8924,139.0572,10763.0
2021-05-14 15:15:00,143.48,143.56,143.24,143.25,120989.0,139.0669,139.1444,138.8343,138.844,120989.0
2021-05-14 15:20:00,143.21,143.45,143.2,143.29,9702.0,138.8052,139.0378,138.7955,138.8827,9702.0
2021-05-14 15:25:00,143.29,143.36,143.07,143.33,11098.0,138.8827,138.9506,138.6695,138.9215,11098.0
2021-05-14 15:30:00,143.3,143.43,143.16,143.4,23334.0,138.8924,139.0184,138.7567,138.9894,23334.0
2021-05-14 15:35:00,143.41,143.43,143.32,143.41,23573.0,138.999,139.0184,138.9118,138.999,23573.0
2021-05-14 15:40:00,143.41,143.43,143.32,143.43,27838.0,138.999,139.0184,138.9118,139.0184,27838.0
2021-05-14 15:45:00,143.43,143.66,143.4,143.52,31433.0,139.0184,139.2414,138.9894,139.1057,31433.0
2021-05-14 15:50:00,143.5,143.65,143.4,143.65,37877.0,139.0863,139.2317,138.9894,139.2317,37877.0
2021-05-14 15:55:00,143.62,143.64,143.28,143.31,75494.0,139.2026,139.222,138.873,138.9021,75494.0
2021-05-17 09:30:00,142.86,143.26,140.8,141.29,47771.0,138.466,138.8537,136.4693,136.9443,47771.0
2021-05-17 09:35:00,141.58,141.8,140.64,141.0,24925.0,137.2253,137.4386,136.3142,136.6632,24925.0
2021-05-17 09:40:00,141.13,141.47,140.01,140.43,15496.0,136.7892,137.1187,135.7036,136.1107,15496.0
2021-05-17 09:45:00,140.23,140.68,140.13,140.15,15478.0,135.9169,136.353,135.8199,135.8393,15478.0
2021-05-17 09:50:00,140.11,140.11,139.37,139.6,16780.0,135.8005,135.8005,135.0833,135.3062,16780.0
2021-05-17 09:55:00,139.54,140.02,139.5,139.51,13990.0,135.2481,135.7133,135.2093,135.219,13990.0
2021-05-17 10:00:00,139.53,139.58,138.94,139.35,13002.0,135.2384,135.2868,134.6665,135.0639,13002.0
2021-05-17 10:05:00,139.42,139.91,139.29,139.61,11362.0,135.1318,135.6067,135.0058,135.3159,11362.0
2021-05-17 10:10:00,139.57,140.13,139.49,140.05,12149.0,135.2772,135.8199,135.1996,135.7424,12149.0
2021-05-17 10:15:00,140.0,140.37,139.69,140.24,9385.0,135.6939,136.0525,135.3935,135.9265,9385.0
2021-05-17 10:20:00,140.39,140.41,139.84,139.96,16876.0,136.0719,136.0913,135.5388,135.6552,16876.0
2021-05-17 10:25:00,139.94,140.04,139.24,139.29,14048.0,135.6358,135.7327,134.9573,135.0058,14048.0
2021-05-17 10:30:00,139.2,139.26,138.94,139.05,13858.0,134.9185,134.9767,134.6665,134.7731,13858.0
2021-05-17 10:35:00,139.03,140.21,139.03,140.02,13261.0,134.7538,135.8975,134.7538,135.7133,13261.0
2021-05-17 10:40:00,140.06,140.19,139.82,139.87,10313.0,135.7521,135.8781,135.5195,135.5679,10313.0
2021-05-17 10:45:00,139.87,139.94,139.66,139.77,9242.0,135.5679,135.6358,135.3644,135.471,9242.0
2021-05-17 10:50:00,139.86,139.86,139.5,139.56,25228.0,135.5582,135.5582,135.2093,135.2675,25228.0
2021-05-17 10:55:00,139.59,139.69,139.16,139.16,16295.0,135.2965,135.3935,134.8798,134.8798,16295.0
2021-05-17 11:00:00,139.16,139.32,138.86,139.22,15724.0,134.8798,135.0348,134.589,134.9379,15724.0
2021-05-17 11:05:00,139.19,139.26,138.76,138.95,9836.0,134.9088,134.9767,134.4921,134.6762,9836.0
2021-05-17 11:10:00,138.89,139.32,138.73,139.32,7438.0,134.6181,135.0348,134.463,135.0348,7438.0
2021-05-17 11:15:00,139.3,139.35,139.21,139.25,7856.0,135.0155,135.0639,134.9282,134.967,7856.0
2021-05-17 11:20:00,139.31,139.4,139.2,139.36,3750.0,135.0252,135.1124,134.9185,135.0736,3750.0
2021-05-17 11:25:00,139.19,139.38,139.15,139.15,5790.0,134.9088,135.093,134.8701,134.8701,5790.0
2021-05-17 11:30:00,139.12,139.22,138.75,139.08,6883.0,134.841,134.9379,134.4824,134.8022,6883.0
2021-05-17 11:35:00,139.1,139.34,139.1,139.19,7345.0,134.8216,135.0542,134.8216,134.9088,7345.0
2021-05-17 11:40:00,139.21,139.21,138.85,139.14,5810.0,134.9282,134.9282,134.5793,134.8604,5810.0
2021-05-17 11:45:00,139.06,139.25,138.9,139.0,5734.0,134.7828,134.967,134.6278,134.7247,5734.0
2021-05-17 11:50:00,138.99,139.0,138.68,138.82,9410.0,134.715,134.7247,134.4145,134.5502,9410.0
2021-05-17 11:55:00,138.78,138.79,138.4,138.48,17146.0,134.5115,134.5211,134.1431,134.2207,17146.0
2021-05-17 12:00:00,138.5,138.55,138.24,138.52,17989.0,134.2401,134.2885,133.9881,134.2595,17989.0
2021-05-17 12:05:00,138.43,138.6,138.41,138.51,7730.0,134.1722,134.337,134.1528,134.2498,7730.0
2021-05-17 12:10:00,138.46,138.57,138.38,138.46,6030.0,134.2013,134.3079,134.1238,134.2013,6030.0
2021-05-17 12:15:00,138.3,138.67,138.27,138.56,8421.0,134.0462,134.4048,134.0171,134.2982,8421.0
2021-05-17 12:20:00,138.52,138.7,138.52,138.7,9057.0,134.2595,134.4339,134.2595,134.4339,9057.0
2021-05-17 12:25:00,138.7,139.09,138.68,139.03,4426.0,134.4339,134.8119,134.4145,134.7538,4426.0
2021-05-17 12:30:00,139.03,139.03,138.81,138.92,5461.0,134.7538,134.7538,134.5405,134.6471,5461.0
2021-05-17 12:35:00,138.97,139.12,138.9,139.1,5080.0,134.6956,134.841,134.6278,134.8216,5080.0
2021-05-17 12:40:00,139.09,139.15,138.98,139.07,5852.0,134.8119,134.8701,134.7053,134.7925,5852.0
2021-05-17 12:45:00,139.1,139.23,139.07,139.11,5298.0,134.8216,134.9476,134.7925,134.8313,5298.0
2021-05-17 12:50:00,139.15,139.23,139.04,139.1,7167.0,134.8701,134.9476,134.7635,134.8216,7167.0
2021-05-17 12:55:00,139.02,139.08,138.88,138.94,5941.0,134.7441,134.8022,134.6084,134.6665,5941.0
2021-05-17 13:00:00,138.9,139.1,138.81,139.0,7978.0,134.6278,134.8216,134.5405,134.7247,7978.0
2021-05-17 13:05:00,139.0,139.14,138.96,139.06,6688.0,134.7247,134.8604,134.6859,134.7828,6688.0
2021-05-17 13:10:00,139.01,139.04,138.87,139.01,10478.0,134.7344,134.7635,134.5987,134.7344,10478.0
2021-05-17 13:15:00,139.0,139.0,138.65,138.74,8656.0,134.7247,134.7247,134.3855,134.4727,8656.0
2021-05-17 13:20:00,138.77,138.87,138.65,138.82,9536.0,134.5018,134.5987,134.3855,134.5502,9536.0
2021-05-17 13:25:00,138.84,138.96,138.75,138.83,6835.0,134.5696,134.6859,134.4824,134.5599,6835.0
2021-05-17 13:30:00,138.79,138.86,138.56,138.75,12498.0,134.5211,134.589,134.2982,134.4824,12498.0
2021-05-17 13:35:00,138.79,139.13,138.79,138.97,43169.0,134.5211,134.8507,134.5211,134.6956,43169.0
2021-05-17 13:40:00,139.02,139.02,138.64,138.78,9518.0,134.7441,134.7441,134.3758,134.5115,9518.0
2021-05-17 13:45:00,138.81,139.14,138.73,139.02,8493.0,134.5405,134.8604,134.463,134.7441,8493.0
2021-05-17 13:50:00,138.96,138.96,138.75,138.78,7613.0,134.6859,134.6859,134.4824,134.5115,7613.0
2021-05-17 13:55:00,138.76,138.93,138.74,138.89,5867.0,134.4921,134.6568,134.4727,134.6181,5867.0
2021-05-17 14:00:00,138.9,139.03,138.79,139.0,8472.0,134.6278,134.7538,134.5211,134.7247,8472.0
2021-05-17 14:05:00,138.96,139.1,138.94,139.0,8016.0,134.6859,134.8216,134.6665,134.7247,8016.0
2021-05-17 14:10:00,139.02,139.08,138.83,138.89,7156.0,134.7441,134.8022,134.5599,134.6181,7156.0
2021-05-17 14:15:00,138.85,138.94,138.79,138.93,3801.0,134.5793,134.6665,134.5211,134.6568,3801.0
2021-05-17 14:20:00,138.9,138.97,138.75,138.82,8758.0,134.6278,134.6956,134.4824,134.5502,8758.0
2021-05-17 14:25:00,138.78,138.86,138.68,138.74,6157.0,134.5115,134.589,134.4145,134.4727,6157.0
2021-05-17 14:30:00,138.78,139.0,138.78,138.83,6367.0,134.5115,134.7247,134.5115,134.5599,6367.0
2021-05-17 14:35:00,138.84,138.87,138.46,138.59,18370.0,134.5696,134.5987,134.2013,134.3273,18370.0
2021-05-17 14:40:00,138.56,138.69,138.54,138.6,5540.0,134.2982,134.4242,134.2788,134.337,5540.0
2021-05-17 14:45:00,138.62,138.86,138.56,138.86,6435.0,134.3564,134.589,134.2982,134.589,6435.0
2021-05-17 14:50:00,138.83,139.04,138.83,139.02,11087.0,134.5599,134.7635,134.5599,134.7441,11087.0
2021-05-17 14:55:00,139.02,139.16,138.93,139.07,8283.0,134.7441,134.8798,134.6568,134.7925,8283.0
2021-05-17 15:00:00,139.04,139.25,138.98,139.24,12019.0,134.7635,134.967,134.7053,134.9573,12019.0
2021-05-17 15:05:00,139.2,139.48,139.18,139.37,16674.0,134.9185,135.1899,134.8992,135.0833,16674.0
2021-05-17 15:10:00,139.41,139.43,139.26,139.38,16064.0,135.1221,135.1415,134.9767,135.093,16064.0
2021-05-17 15:15:00,139.41,139.58,139.3,139.49,19531.0,135.1221,135.2868,135.0155,135.1996,19531.0
2021-05-17 15:20:00,139.47,139.55,139.41,139.52,17033.0,135.1802,135.2578,135.1221,135.2287,17033.0
2021-05-17 15:25:00,139.5,139.62,139.48,139.52,16150.0,135.2093,135.3256,135.1899,135.2287,16150.0
2021-05-17 15:30:00,139.54,139.65,139.47,139.65,18384.0,135.2481,135.3547,135.1802,135.3547,18384.0
2021-05-17 15:35:00,139.66,139.72,139.46,139.62,14739.0,135.3644,135.4225,135.1705,135.3256,14739.0
2021-05-17 15:40:00,139.64,139.96,139.6,139.89,23743.0,135.345,135.6552,135.3062,135.5873,23743.0
2021-05-17 15:45:00,139.85,139.96,139.68,139.72,25770.0,135.5485,135.6552,135.3838,135.4225,25770.0
2021-05-17 15:50:00,139.8,139.89,139.64,139.83,39371.0,135.5001,135.5873,135.345,135.5292,39371.0
2021-05-17 15:55:00,139.86,139.92,139.67,139.86,71708.0,135.5582,135.6164,135.3741,135.5582,71708.0
2021-05-18 09:30:00,140.87,141.41,140.51,140.9,33109.0,136.5372,137.0606,136.1882,136.5662,33109.0
2021-05-18 09:35:00,140.9,141.41,140.53,141.38,11311.0,136.5662,137.0606,136.2076,137.0315,11311.0
2021-05-18 09:40:00,141.34,141.43,141.1,141.36,9418.0,136.9927,137.0799,136.7601,137.0121,9418.0
2021-05-18 09:45:00,141.32,141.92,141.32,141.91,18459.0,136.9733,137.5549,136.9733,137.5452,18459.0
2021-05-18 09:50:00,141.97,142.37,141.88,142.1,22966.0,137.6033,137.991,137.5161,137.7293,22966.0
2021-05-18 09:55:00,142.16,142.55,142.16,142.29,11813.0,137.7875,138.1655,137.7875,137.9135,11813.0
2021-05-18 10:00:00,142.29,142.43,141.95,142.11,12898.0,137.9135,138.0492,137.584,137.739,12898.0
2021-05-18 10:05:00,142.13,142.8,142.13,142.77,8103.0,137.7584,138.4078,137.7584,138.3787,8103.0
2021-05-18 10:10:00,142.84,142.99,142.49,142.53,17242.0,138.4466,138.592,138.1073,138.1461,17242.0
2021-05-18 10:15:00,142.48,142.84,142.13,142.14,7864.0,138.0976,138.4466,137.7584,137.7681,7864.0
2021-05-18 10:20:00,142.1,142.22,141.93,142.11,11920.0,137.7293,137.8456,137.5646,137.739,11920.0
2021-05-18 10:25:00,141.99,142.2,141.88,142.14,6086.0,137.6227,137.8263,137.5161,137.7681,6086.0
2021-05-18 10:30:00,142.14,142.27,141.85,141.9,10441.0,137.7681,137.8941,137.487,137.5355,10441.0
2021-05-18 10:35:00,141.95,142.08,141.83,141.85,10256.0,137.584,137.71,137.4676,137.487,10256.0
2021-05-18 10:40:00,141.89,141.92,141.4,141.53,9226.0,137.5258,137.5549,137.0509,137.1769,9226.0
2021-05-18 10:45:00,141.57,142.26,141.53,142.22,6691.0,137.2156,137.8844,137.1769,137.8456,6691.0
2021-05-18 10:50:00,142.3,142.37,142.09,142.11,4472.0,137.9232,137.991,137.7196,137.739,4472.0
2021-05-18 10:55:00,141.99,142.13,141.88,142.13,13835.0,137.6227,137.7584,137.5161,137.7584,13835.0
2021-05-18 11:00:00,142.09,142.09,141.59,141.79,14079.0,137.7196,137.7196,137.235,137.4289,14079.0
2021-05-18 11:05:00,141.8,142.05,141.67,141.77,11004.0,137.4386,137.6809,137.3126,137.4095,11004.0
2021-05-18 11:10:00,141.73,142.07,141.73,141.92,11250.0,137.3707,137.7003,137.3707,137.5549,11250.0
2021-05-18 11:15:00,141.94,142.27,141.93,142.09,8892.0,137.5743,137.8941,137.5646,137.7196,8892.0
2021-05-18 11:20:00,142.03,142.14,141.76,141.88,6469.0,137.6615,137.7681,137.3998,137.5161,6469.0
2021-05-18 11:25:00,141.92,141.96,141.55,141.55,4598.0,137.5549,137.5936,137.1963,137.1963,4598.0
2021-05-18 11:30:00,141.58,141.76,141.12,141.18,11049.0,137.2253,137.3998,136.7795,136.8376,11049.0
2021-05-18 11:35:00,141.21,141.75,141.17,141.53,9579.0,136.8667,137.3901,136.8279,137.1769,9579.0
2021-05-18 11:40:00,141.47,141.59,141.23,141.59,6494.0,137.1187,137.235,136.8861,137.235,6494.0
2021-05-18 11:45:00,141.66,141.75,141.41,141.69,13512.0,137.3029,137.3901,137.0606,137.3319,13512.0
2021-05-18 11:50:00,141.65,141.66,141.27,141.32,14357.0,137.2932,137.3029,136.9249,136.9733,14357.0
2021-05-18 11:55:00,141.33,141.53,141.31,141.37,28050.0,136.983,137.1769,136.9636,137.0218,28050.0
2021-05-18 12:00:00,141.35,141.35,141.11,141.12,17923.0,137.0024,137.0024,136.7698,136.7795,17923.0
2021-05-18 12:05:00,141.11,141.38,140.99,141.38,15756.0,136.7698,137.0315,136.6535,137.0315,15756.0
2021-05-18 12:10:00,141.36,141.44,141.16,141.16,13808.0,137.0121,137.0896,136.8182,136.8182,13808.0
2021-05-18 12:15:00,141.13,141.18,141.04,141.11,9728.0,136.7892,136.8376,136.7019,136.7698,9728.0
2021-05-18 12:20:00,141.13,141.42,141.07,141.42,9072.0,136.7892,137.0703,136.731,137.0703,9072.0
2021-05-18 12:25:00,141.45,141.68,141.43,141.59,20442.0,137.0993,137.3223,137.0799,137.235,20442.0
2021-05-18 12:30:00,141.55,141.59,141.41,141.5,7712.0,137.1963,137.235,137.0606,137.1478,7712.0
2021-05-18 12:35:00,141.53,141.57,141.42,141.53,5916.0,137.1769,137.2156,137.0703,137.1769,5916.0
2021-05-18 12:40:00,141.61,141.67,141.51,141.54,8022.0,137.2544,137.3126,137.1575,137.1866,8022.0
2021-05-18 12:45:00,141.59,141.78,141.55,141.72,10691.0,137.235,137.4192,137.1963,137.361,10691.0
2021-05-18 12:50:00,141.71,141.83,141.67,141.8,9169.0,137.3513,137.4676,137.3126,137.4386,9169.0
2021-05-18 12:55:00,141.78,141.9,141.61,141.64,10559.0,137.4192,137.5355,137.2544,137.2835,10559.0
2021-05-18 13:00:00,141.66,141.81,141.6,141.77,10798.0,137.3029,137.4483,137.2447,137.4095,10798.0
2021-05-18 13:05:00,141.79,141.92,141.74,141.83,8375.0,137.4289,137.5549,137.3804,137.4676,8375.0
2021-05-18 13:10:00,141.77,141.81,141.46,141.46,3817.0,137.4095,137.4483,137.109,137.109,3817.0
2021-05-18 13:15:00,141.45,141.71,141.45,141.63,5514.0,137.0993,137.3513,137.0993,137.2738,5514.0
2021-05-18 13:20:00,141.62,141.75,141.61,141.72,4314.0,137.2641,137.3901,137.2544,137.361,4314.0
2021-05-18 13:25:00,141.62,141.85,141.62,141.73,3841.0,137.2641,137.487,137.2641,137.3707,3841.0
2021-05-18 13:30:00,141.77,141.78,141.64,141.7,3865.0,137.4095,137.4192,137.2835,137.3416,3865.0
2021-05-18 13:35:00,141.73,141.81,141.52,141.64,3599.0,137.3707,137.4483,137.1672,137.2835,3599.0
2021-05-18 13:40:00,141.62,141.71,141.5,141.5,4213.0,137.2641,137.3513,137.1478,137.1478,4213.0
2021-05-18 13:45:00,141.56,141.62,141.41,141.45,5675.0,137.2059,137.2641,137.0606,137.0993,5675.0
2021-05-18 13:50:00,141.4,141.4,141.23,141.25,5553.0,137.0509,137.0509,136.8861,136.9055,5553.0
2021-05-18 13:55:00,141.23,141.26,141.0,141.06,7111.0,136.8861,136.9152,136.6632,136.7213,7111.0
2021-05-18 14:00:00,141.09,141.16,140.98,141.1,6242.0,136.7504,136.8182,136.6438,136.7601,6242.0
2021-05-18 14:05:00,141.09,141.45,141.09,141.43,7885.0,136.7504,137.0993,136.7504,137.0799,7885.0
2021-05-18 14:10:00,141.43,141.47,141.27,141.32,3504.0,137.0799,137.1187,136.9249,136.9733,3504.0
2021-05-18 14:15:00,141.27,141.37,141.1,141.11,4000.0,136.9249,137.0218,136.7601,136.7698,4000.0
2021-05-18 14:20:00,141.12,141.14,140.91,140.99,3294.0,136.7795,136.7989,136.5759,136.6535,3294.0
2021-05-18 14:25:00,140.92,141.03,140.8,140.8,4794.0,136.5856,136.6922,136.4693,136.4693,4794.0
2021-05-18 14:30:00,140.82,140.91,140.43,140.53,9927.0,136.4887,136.5759,136.1107,136.2076,9927.0
2021-05-18 14:35:00,140.53,140.66,140.22,140.23,7661.0,136.2076,136.3336,135.9072,135.9169,7661.0
2021-05-18 14:40:00,140.26,140.3,139.9,140.09,22545.0,135.9459,135.9847,135.597,135.7812,22545.0
2021-05-18 14:45:00,140.05,140.19,139.98,140.14,6345.0,135.7424,135.8781,135.6745,135.8296,6345.0
2021-05-18 14:50:00,140.11,140.25,140.02,140.24,4447.0,135.8005,135.9362,135.7133,135.9265,4447.0
2021-05-18 14:55:00,140.21,140.4,140.13,140.37,8208.0,135.8975,136.0816,135.8199,136.0525,8208.0
2021-05-18 15:00:00,140.33,140.35,140.13,140.28,4982.0,136.0138,136.0332,135.8199,135.9653,4982.0
2021-05-18 15:05:00,140.31,140.61,140.26,140.61,20834.0,135.9944,136.2852,135.9459,136.2852,20834.0
2021-05-18 15:10:00,140.64,140.64,140.19,140.21,4100.0,136.3142,136.3142,135.8781,135.8975,4100.0
2021-05-18 15:15:00,140.2,140.38,140.17,140.33,5333.0,135.8878,136.0622,135.8587,136.0138,5333.0
2021-05-18 15:20:00,140.36,140.38,140.15,140.37,12630.0,136.0429,136.0622,135.8393,136.0525,12630.0
2021-05-18 15:25:00,140.4,140.42,140.35,140.39,5738.0,136.0816,136.101,136.0332,136.0719,5738.0
2021-05-18 15:30:00,140.42,140.59,140.34,140.59,10346.0,136.101,136.2658,136.0235,136.2658,10346.0
2021-05-18 15:35:00,140.57,140.68,140.46,140.49,7934.0,136.2464,136.353,136.1398,136.1689,7934.0
2021-05-18 15:40:00,140.53,140.65,140.5,140.6,9298.0,136.2076,136.3239,136.1785,136.2755,9298.0
2021-05-18 15:45:00,140.62,140.63,140.08,140.08,14331.0,136.2949,136.3046,135.7715,135.7715,14331.0
2021-05-18 15:50:00,140.07,140.27,139.87,139.92,57378.0,135.7618,135.9556,135.5679,135.6164,57378.0
2021-05-18 15:55:00,139.92,140.0,139.76,139.82,100575.0,135.6164,135.6939,135.4613,135.5195,100575.0
2021-05-19 09:30:00,137.86,137.87,137.13,137.87,38586.0,133.6198,133.6294,132.9122,133.6294,38586.0
2021-05-19 09:35:00,137.71,137.71,136.71,136.75,18559.0,133.4744,133.4744,132.5051,132.5439,18559.0
2021-05-19 09:40:00,136.97,137.39,136.34,137.27,29248.0,132.7571,133.1642,132.1465,133.0479,29248.0
2021-05-19 09:45:00,137.39,137.74,136.99,137.19,27025.0,133.1642,133.5034,132.7765,132.9704,27025.0
2021-05-19 09:50:00,137.34,137.52,137.0,137.25,56945.0,133.1157,133.2902,132.7862,133.0285,56945.0
2021-05-19 09:55:00,137.22,138.19,137.17,138.12,118149.0,132.9994,133.9396,132.951,133.8718,118149.0
2021-05-19 10:00:00,138.09,138.27,136.94,136.98,25016.0,133.8427,134.0171,132.728,132.7668,25016.0
2021-05-19 10:05:00,136.96,137.03,136.75,136.79,9493.0,132.7474,132.8153,132.5439,132.5827,9493.0
2021-05-19 10:10:00,136.68,137.22,136.47,137.1,11069.0,132.476,132.9994,132.2725,132.8831,11069.0
2021-05-19 10:15:00,137.04,137.62,136.77,137.62,9648.0,132.825,133.3871,132.5633,133.3871,9648.0
2021-05-19 10:20:00,137.52,137.96,137.31,137.7,15888.0,133.2902,133.7167,133.0867,133.4647,15888.0
2021-05-19 10:25:00,137.72,138.18,137.59,138.17,11112.0,133.4841,133.9299,133.3581,133.9202,11112.0
2021-05-19 10:30:00,138.09,138.17,137.38,137.38,11609.0,133.8427,133.9202,133.1545,133.1545,11609.0
2021-05-19 10:35:00,137.32,137.44,137.0,137.03,12417.0,133.0964,133.2127,132.7862,132.8153,12417.0
2021-05-19 10:40:00,137.09,137.54,136.91,137.52,8043.0,132.8734,133.3096,132.699,133.2902,8043.0
2021-05-19 10:45:00,137.52,137.67,137.23,137.36,7750.0,133.2902,133.4356,133.0091,133.1351,7750.0
2021-05-19 10:50:00,137.35,138.01,137.3,138.01,22240.0,133.1254,133.7651,133.077,133.7651,22240.0
2021-05-19 10:55:00,138.1,138.17,137.93,138.0,32715.0,133.8524,133.9202,133.6876,133.7554,32715.0
2021-05-19 11:00:00,138.0,138.04,137.15,137.22,23118.0,133.7554,133.7942,132.9316,132.9994,23118.0
2021-05-19 11:05:00,137.27,137.88,137.09,137.88,22184.0,133.0479,133.6391,132.8734,133.6391,22184.0
2021-05-19 11:10:00,137.88,138.19,137.86,138.09,11461.0,133.6391,133.9396,133.6198,133.8427,11461.0
2021-05-19 11:15:00,138.11,138.14,137.82,137.89,6503.0,133.8621,133.8911,133.581,133.6488,6503.0
2021-05-19 11:20:00,137.86,138.34,137.86,138.19,6467.0,133.6198,134.085,133.6198,133.9396,6467.0
2021-05-19 11:25:00,138.1,138.15,138.0,138.09,5717.0,133.8524,133.9008,133.7554,133.8427,5717.0
2021-05-19 11:30:00,138.13,138.2,137.93,138.0,14487.0,133.8814,133.9493,133.6876,133.7554,14487.0
2021-05-19 11:35:00,137.97,138.22,137.91,138.22,4649.0,133.7264,133.9687,133.6682,133.9687,4649.0
2021-05-19 11:40:00,138.19,138.19,137.89,138.07,6605.0,133.9396,133.9396,133.6488,133.8233,6605.0
2021-05-19 11:45:00,138.02,138.25,137.99,138.07,5054.0,133.7748,133.9978,133.7458,133.8233,5054.0
2021-05-19 11:50:00,138.13,138.13,137.99,138.06,6563.0,133.8814,133.8814,133.7458,133.8136,6563.0
2021-05-19 11:55:00,138.07,138.36,138.06,138.15,3391.0,133.8233,134.1044,133.8136,133.9008,3391.0
2021-05-19 12:00:00,138.16,138.22,138.02,138.06,4401.0,133.9105,133.9687,133.7748,133.8136,4401.0
2021-05-19 12:05:00,138.12,138.42,138.05,138.36,2544.0,133.8718,134.1625,133.8039,134.1044,2544.0
2021-05-19 12:10:00,138.43,138.56,138.35,138.54,4044.0,134.1722,134.2982,134.0947,134.2788,4044.0
2021-05-19 12:15:00,138.51,138.76,138.51,138.73,3291.0,134.2498,134.4921,134.2498,134.463,3291.0
2021-05-19 12:20:00,138.72,138.8,138.58,138.77,10285.0,134.4533,134.5308,134.3176,134.5018,10285.0
2021-05-19 12:25:00,138.77,138.77,138.43,138.48,7391.0,134.5018,134.5018,134.1722,134.2207,7391.0
2021-05-19 12:30:00,138.49,138.49,138.37,138.44,1700.0,134.2304,134.2304,134.1141,134.1819,1700.0
2021-05-19 12:35:00,138.41,138.6,138.21,138.53,5757.0,134.1528,134.337,133.959,134.2691,5757.0
2021-05-19 12:40:00,138.53,138.72,138.47,138.65,3132.0,134.2691,134.4533,134.211,134.3855,3132.0
2021-05-19 12:45:00,138.62,138.79,138.48,138.74,7888.0,134.3564,134.5211,134.2207,134.4727,7888.0
2021-05-19 12:50:00,138.69,138.75,138.6,138.6,2600.0,134.4242,134.4824,134.337,134.337,2600.0
2021-05-19 12:55:00,138.67,138.81,138.62,138.69,3568.0,134.4048,134.5405,134.3564,134.4242,3568.0
2021-05-19 13:00:00,138.73,138.86,138.68,138.84,6760.0,134.463,134.589,134.4145,134.5696,6760.0
2021-05-19 13:05:00,138.9,139.12,138.84,138.94,8704.0,134.6278,134.841,134.5696,134.6665,8704.0
2021-05-19 13:10:00,138.84,138.89,138.76,138.82,4800.0,134.5696,134.6181,134.4921,134.5502,4800.0
2021-05-19 13:15:00,138.81,138.87,138.72,138.84,4155.0,134.5405,134.5987,134.4533,134.5696,4155.0
2021-05-19 13:20:00,138.87,138.9,138.63,138.64,4187.0,134.5987,134.6278,134.3661,134.3758,4187.0
2021-05-19 13:25:00,138.57,138.66,138.57,138.64,3400.0,134.3079,134.3951,134.3079,134.3758,3400.0
2021-05-19 13:30:00,138.61,138.65,138.49,138.55,5156.0,134.3467,134.3855,134.2304,134.2885,5156.0
2021-05-19 13:35:00,138.55,138.55,138.26,138.47,10260.0,134.2885,134.2885,134.0074,134.211,10260.0
2021-05-19 13:40:00,138.48,138.48,138.25,138.44,8158.0,134.2207,134.2207,133.9978,134.1819,8158.0
2021-05-19 13:45:00,138.4,138.73,138.38,138.73,12583.0,134.1431,134.463,134.1238,134.463,12583.0
2021-05-19 13:50:00,138.74,138.79,138.6,138.78,2050.0,134.4727,134.5211,134.337,134.5115,2050.0
2021-05-19 13:55:00,138.78,138.82,138.64,138.65,3239.0,134.5115,134.5502,134.3758,134.3855,3239.0
2021-05-19 14:00:00,138.64,139.0,138.07,138.24,9636.0,134.3758,134.7247,133.8233,133.9881,9636.0
2021-05-19 14:05:00,138.04,138.18,137.84,138.15,12284.0,133.7942,133.9299,133.6004,133.9008,12284.0
2021-05-19 14:10:00,138.21,138.33,137.9,138.15,10470.0,133.959,134.0753,133.6585,133.9008,10470.0
2021-05-19 14:15:00,138.05,138.05,137.74,137.83,13126.0,133.8039,133.8039,133.5034,133.5907,13126.0
2021-05-19 14:20:00,138.05,139.22,138.05,139.08,13707.0,133.8039,134.9379,133.8039,134.8022,13707.0
2021-05-19 14:25:00,139.02,139.07,138.81,138.91,6200.0,134.7441,134.7925,134.5405,134.6375,6200.0
2021-05-19 14:30:00,138.88,139.12,138.62,138.7,4900.0,134.6084,134.841,134.3564,134.4339,4900.0
2021-05-19 14:35:00,138.61,138.76,138.13,138.24,11909.0,134.3467,134.4921,133.8814,133.9881,11909.0
2021-05-19 14:40:00,138.3,138.36,138.17,138.27,4600.0,134.0462,134.1044,133.9202,134.0171,4600.0
2021-05-19 14:45:00,138.33,138.33,138.08,138.24,4918.0,134.0753,134.0753,133.833,133.9881,4918.0
2021-05-19 14:50:00,138.2,138.41,138.15,138.31,9357.0,133.9493,134.1528,133.9008,134.0559,9357.0
2021-05-19 14:55:00,138.36,138.55,138.09,138.13,14159.0,134.1044,134.2885,133.8427,133.8814,14159.0
2021-05-19 15:00:00,138.11,138.14,137.94,137.94,6639.0,133.8621,133.8911,133.6973,133.6973,6639.0
2021-05-19 15:05:00,138.07,138.49,138.02,138.49,8558.0,133.8233,134.2304,133.7748,134.2304,8558.0
2021-05-19 15:10:00,138.47,138.88,138.47,138.74,7944.0,134.211,134.6084,134.211,134.4727,7944.0
2021-05-19 15:15:00,138.74,138.92,138.74,138.89,8133.0,134.4727,134.6471,134.4727,134.6181,8133.0
2021-05-19 15:20:00,138.89,139.16,138.77,139.09,15684.0,134.6181,134.8798,134.5018,134.8119,15684.0
2021-05-19 15:25:00,139.09,139.44,138.88,139.31,11799.0,134.8119,135.1512,134.6084,135.0252,11799.0
2021-05-19 15:30:00,139.31,139.31,138.84,138.98,10357.0,135.0252,135.0252,134.5696,134.7053,10357.0
2021-05-19 15:35:00,138.97,139.12,138.88,139.09,8839.0,134.6956,134.841,134.6084,134.8119,8839.0
2021-05-19 15:40:00,139.09,139.1,138.94,139.01,12128.0,134.8119,134.8216,134.6665,134.7344,12128.0
2021-05-19 15:45:00,138.97,139.0,138.7,138.88,11267.0,134.6956,134.7247,134.4339,134.6084,11267.0
2021-05-19 15:50:00,138.87,139.21,138.86,139.13,25699.0,134.5987,134.9282,134.589,134.8507,25699.0
2021-05-19 15:55:00,139.13,139.5,139.07,139.44,83118.0,134.8507,135.2093,134.7925,135.1512,83118.0
2021-05-20 09:30:00,139.85,139.96,138.74,138.88,25441.0,135.5485,135.6552,134.4727,134.6084,25441.0
2021-05-20 09:35:00,138.63,138.81,137.82,138.27,14422.0,134.3661,134.5405,133.581,134.0171,14422.0
2021-05-20 09:40:00,138.18,138.4,137.59,137.81,12285.0,133.9299,134.1431,133.3581,133.5713,12285.0
2021-05-20 09:45:00,137.85,138.37,137.83,138.0,10010.0,133.6101,134.1141,133.5907,133.7554,10010.0
2021-05-20 09:50:00,137.88,138.79,137.88,138.44,15370.0,133.6391,134.5211,133.6391,134.1819,15370.0
2021-05-20 09:55:00,138.43,138.64,138.0,138.3,17319.0,134.1722,134.3758,133.7554,134.0462,17319.0
2021-05-20 10:00:00,138.22,138.72,138.02,138.6,5155.0,133.9687,134.4533,133.7748,134.337,5155.0
2021-05-20 10:05:00,138.52,138.76,138.39,138.4,7192.0,134.2595,134.4921,134.1334,134.1431,7192.0
2021-05-20 10:10:00,138.42,138.5,138.21,138.25,6574.0,134.1625,134.2401,133.959,133.9978,6574.0
2021-05-20 10:15:00,138.3,138.5,138.11,138.45,18469.0,134.0462,134.2401,133.8621,134.1916,18469.0
2021-05-20 10:20:00,138.42,138.42,138.05,138.21,5775.0,134.1625,134.1625,133.8039,133.959,5775.0
2021-05-20 10:25:00,138.26,138.3,138.02,138.15,13704.0,134.0074,134.0462,133.7748,133.9008,13704.0
2021-05-20 10:30:00,138.14,138.41,138.02,138.34,14805.0,133.8911,134.1528,133.7748,134.085,14805.0
2021-05-20 10:35:00,138.2,138.38,138.12,138.25,11812.0,133.9493,134.1238,133.8718,133.9978,11812.0
2021-05-20 10:40:00,138.25,138.43,138.16,138.41,5179.0,133.9978,134.1722,133.9105,134.1528,5179.0
2021-05-20 10:45:00,138.42,138.56,138.34,138.41,11097.0,134.1625,134.2982,134.085,134.1528,11097.0
2021-05-20 10:50:00,138.35,138.48,138.18,138.31,8460.0,134.0947,134.2207,133.9299,134.0559,8460.0
2021-05-20 10:55:00,138.33,138.42,138.24,138.35,5667.0,134.0753,134.1625,133.9881,134.0947,5667.0
2021-05-20 11:00:00,138.38,138.6,138.38,138.52,9131.0,134.1238,134.337,134.1238,134.2595,9131.0
2021-05-20 11:05:00,138.56,138.64,138.54,138.61,4311.0,134.2982,134.3758,134.2788,134.3467,4311.0
2021-05-20 11:10:00,138.61,138.82,138.56,138.75,10375.0,134.3467,134.5502,134.2982,134.4824,10375.0
2021-05-20 11:15:00,138.91,139.01,138.68,138.69,9073.0,134.6375,134.7344,134.4145,134.4242,9073.0
2021-05-20 11:20:00,138.71,138.77,138.51,138.58,7855.0,134.4436,134.5018,134.2498,134.3176,7855.0
2021-05-20 11:25:00,138.56,138.64,138.46,138.59,11136.0,134.2982,134.3758,134.2013,134.3273,11136.0
2021-05-20 11:30:00,138.61,138.97,138.6,138.94,37648.0,134.3467,134.6956,134.337,134.6665,37648.0
2021-05-20 11:35:00,138.96,139.11,138.87,138.99,61581.0,134.6859,134.8313,134.5987,134.715,61581.0
2021-05-20 11:40:00,138.99,139.03,138.84,138.92,6046.0,134.715,134.7538,134.5696,134.6471,6046.0
2021-05-20 11:45:00,138.92,139.01,138.83,138.93,9574.0,134.6471,134.7344,134.5599,134.6568,9574.0
2021-05-20 11:50:00,138.95,139.03,138.79,138.82,5670.0,134.6762,134.7538,134.5211,134.5502,5670.0
2021-05-20 11:55:00,138.82,138.97,138.82,138.86,4734.0,134.5502,134.6956,134.5502,134.589,4734.0
2021-05-20 12:00:00,138.81,138.83,138.59,138.71,6268.0,134.5405,134.5599,134.3273,134.4436,6268.0
2021-05-20 12:05:00,138.72,138.81,138.66,138.75,2433.0,134.4533,134.5405,134.3951,134.4824,2433.0
2021-05-20 12:10:00,138.72,138.9,138.67,138.67,4223.0,134.4533,134.6278,134.4048,134.4048,4223.0
2021-05-20 12:15:00,138.66,138.82,138.63,138.72,7107.0,134.3951,134.5502,134.3661,134.4533,7107.0
2021-05-20 12:20:00,138.79,138.86,138.63,138.67,12861.0,134.5211,134.589,134.3661,134.4048,12861.0
2021-05-20 12:25:00,138.67,138.74,138.54,138.6,16159.0,134.4048,134.4727,134.2788,134.337,16159.0
2021-05-20 12:30:00,138.61,138.67,138.5,138.5,7448.0,134.3467,134.4048,134.2401,134.2401,7448.0
2021-05-20 12:35:00,138.47,138.47,138.05,138.16,25690.0,134.211,134.211,133.8039,133.9105,25690.0
2021-05-20 12:40:00,138.19,138.25,138.09,138.15,7783.0,133.9396,133.9978,133.8427,133.9008,7783.0
2021-05-20 12:45:00,138.19,138.48,138.19,138.39,8483.0,133.9396,134.2207,133.9396,134.1334,8483.0
2021-05-20 12:50:00,138.43,138.63,138.43,138.63,4262.0,134.1722,134.3661,134.1722,134.3661,4262.0
2021-05-20 12:55:00,138.54,138.74,138.54,138.72,4394.0,134.2788,134.4727,134.2788,134.4533,4394.0
2021-05-20 13:00:00,138.74,138.74,138.59,138.65,3226.0,134.4727,134.4727,134.3273,134.3855,3226.0
2021-05-20 13:05:00,138.67,138.88,138.67,138.88,4090.0,134.4048,134.6084,134.4048,134.6084,4090.0
2021-05-20 13:10:00,138.88,138.9,138.78,138.85,5535.0,134.6084,134.6278,134.5115,134.5793,5535.0
2021-05-20 13:15:00,138.89,138.92,138.79,138.8,9347.0,134.6181,134.6471,134.5211,134.5308,9347.0
2021-05-20 13:20:00,138.76,138.97,138.76,138.92,7747.0,134.4921,134.6956,134.4921,134.6471,7747.0
2021-05-20 13:25:00,138.91,139.0,138.9,138.98,5635.0,134.6375,134.7247,134.6278,134.7053,5635.0
2021-05-20 13:30:00,139.02,139.12,139.01,139.08,6445.0,134.7441,134.841,134.7344,134.8022,6445.0
2021-05-20 13:35:00,139.11,139.27,139.01,139.07,21234.0,134.8313,134.9864,134.7344,134.7925,21234.0
2021-05-20 13:40:00,139.1,139.2,139.0,139.06,9130.0,134.8216,134.9185,134.7247,134.7828,9130.0
2021-05-20 13:45:00,139.06,139.09,138.89,138.91,13693.0,134.7828,134.8119,134.6181,134.6375,13693.0
2021-05-20 13:50:00,138.89,138.89,138.45,138.54,7559.0,134.6181,134.6181,134.1916,134.2788,7559.0
2021-05-20 13:55:00,138.53,138.77,138.48,138.74,2973.0,134.2691,134.5018,134.2207,134.4727,2973.0
2021-05-20 14:00:00,138.75,138.82,138.69,138.75,3374.0,134.4824,134.5502,134.4242,134.4824,3374.0
2021-05-20 14:05:00,138.74,138.87,138.74,138.8,10258.0,134.4727,134.5987,134.4727,134.5308,10258.0
2021-05-20 14:10:00,138.84,138.85,138.62,138.74,3600.0,134.5696,134.5793,134.3564,134.4727,3600.0
2021-05-20 14:15:00,138.76,139.03,138.75,139.03,6798.0,134.4921,134.7538,134.4824,134.7538,6798.0
2021-05-20 14:20:00,139.0,139.14,138.98,139.09,26102.0,134.7247,134.8604,134.7053,134.8119,26102.0
2021-05-20 14:25:00,139.06,139.06,138.86,138.9,15438.0,134.7828,134.7828,134.589,134.6278,15438.0
2021-05-20 14:30:00,138.93,139.0,138.75,138.88,13437.0,134.6568,134.7247,134.4824,134.6084,13437.0
2021-05-20 14:35:00,138.9,139.14,138.9,139.14,7964.0,134.6278,134.8604,134.6278,134.8604,7964.0
2021-05-20 14:40:00,139.2,139.37,139.19,139.23,20053.0,134.9185,135.0833,134.9088,134.9476,20053.0
2021-05-20 14:45:00,139.25,139.26,139.04,139.17,44215.0,134.967,134.9767,134.7635,134.8895,44215.0
2021-05-20 14:50:00,139.23,139.24,139.05,139.18,28194.0,134.9476,134.9573,134.7731,134.8992,28194.0
2021-05-20 14:55:00,139.17,139.34,139.06,139.24,56115.0,134.8895,135.0542,134.7828,134.9573,56115.0
2021-05-20 15:00:00,139.25,139.35,139.13,139.18,27461.0,134.967,135.0639,134.8507,134.8992,27461.0
2021-05-20 15:05:00,139.25,139.27,139.14,139.23,22692.0,134.967,134.9864,134.8604,134.9476,22692.0
2021-05-20 15:10:00,139.25,139.6,139.2,139.5,68777.0,134.967,135.3062,134.9185,135.2093,68777.0
2021-05-20 15:15:00,139.49,139.59,139.47,139.53,16899.0,135.1996,135.2965,135.1802,135.2384,16899.0
2021-05-20 15:20:00,139.5,139.51,139.35,139.45,31705.0,135.2093,135.219,135.0639,135.1608,31705.0
2021-05-20 15:25:00,139.46,139.47,139.34,139.41,63449.0,135.1705,135.1802,135.0542,135.1221,63449.0
2021-05-20 15:30:00,139.45,139.49,139.25,139.28,38008.0,135.1608,135.1996,134.967,134.9961,38008.0
2021-05-20 15:35:00,139.29,139.3,139.0,139.03,86827.0,135.0058,135.0155,134.7247,134.7538,86827.0
2021-05-20 15:40:00,139.06,139.13,138.86,138.92,41074.0,134.7828,134.8507,134.589,134.6471,41074.0
2021-05-20 15:45:00,138.92,139.08,138.62,138.62,60196.0,134.6471,134.8022,134.3564,134.3564,60196.0
2021-05-20 15:50:00,138.71,139.11,138.67,139.0,89725.0,134.4436,134.8313,134.4048,134.7247,89725.0
2021-05-20 15:55:00,139.02,139.03,138.82,138.98,132788.0,134.7441,134.7538,134.5502,134.7053,132788.0
2021-05-21 09:30:00,139.72,140.74,139.47,139.93,80373.0,135.4225,136.4112,135.1802,135.6261,80373.0
2021-05-21 09:35:00,139.69,140.15,139.63,139.96,9418.0,135.3935,135.8393,135.3353,135.6552,9418.0
2021-05-21 09:40:00,140.14,140.54,140.01,140.29,55855.0,135.8296,136.2173,135.7036,135.975,55855.0
2021-05-21 09:45:00,140.37,140.58,140.02,140.28,12117.0,136.0525,136.2561,135.7133,135.9653,12117.0
2021-05-21 09:50:00,140.22,140.51,139.97,140.3,21188.0,135.9072,136.1882,135.6649,135.9847,21188.0
2021-05-21 09:55:00,140.31,140.69,140.25,140.49,22792.0,135.9944,136.3627,135.9362,136.1689,22792.0
2021-05-21 10:00:00,140.38,140.38,139.61,139.72,13740.0,136.0622,136.0622,135.3159,135.4225,13740.0
2021-05-21 10:05:00,139.71,140.02,139.26,139.49,14141.0,135.4128,135.7133,134.9767,135.1996,14141.0
2021-05-21 10:10:00,139.51,139.63,139.08,139.08,10706.0,135.219,135.3353,134.8022,134.8022,10706.0
2021-05-21 10:15:00,139.08,139.15,138.79,138.88,17427.0,134.8022,134.8701,134.5211,134.6084,17427.0
2021-05-21 10:20:00,138.91,139.11,138.78,138.98,11538.0,134.6375,134.8313,134.5115,134.7053,11538.0
2021-05-21 10:25:00,139.0,139.05,138.81,138.97,7560.0,134.7247,134.7731,134.5405,134.6956,7560.0
2021-05-21 10:30:00,138.96,139.25,138.84,139.15,27841.0,134.6859,134.967,134.5696,134.8701,27841.0
2021-05-21 10:35:00,139.17,139.31,138.62,138.83,63575.0,134.8895,135.0252,134.3564,134.5599,63575.0
2021-05-21 10:40:00,138.85,139.03,138.7,138.84,11105.0,134.5793,134.7538,134.4339,134.5696,11105.0
2021-05-21 10:45:00,138.83,138.96,138.81,138.91,15618.0,134.5599,134.6859,134.5405,134.6375,15618.0
2021-05-21 10:50:00,139.0,139.26,139.0,139.16,9091.0,134.7247,134.9767,134.7247,134.8798,9091.0
2021-05-21 10:55:00,139.16,139.49,139.14,139.49,5327.0,134.8798,135.1996,134.8604,135.1996,5327.0
2021-05-21 11:00:00,139.46,139.49,139.22,139.42,40269.0,135.1705,135.1996,134.9379,135.1318,40269.0
2021-05-21 11:05:00,139.5,139.53,139.37,139.4,9491.0,135.2093,135.2384,135.0833,135.1124,9491.0
2021-05-21 11:10:00,139.42,139.55,139.4,139.51,9749.0,135.1318,135.2578,135.1124,135.219,9749.0
2021-05-21 11:15:00,139.5,139.54,139.37,139.45,19262.0,135.2093,135.2481,135.0833,135.1608,19262.0
2021-05-21 11:20:00,139.47,139.74,139.46,139.55,18235.0,135.1802,135.4419,135.1705,135.2578,18235.0
2021-05-21 11:25:00,139.58,139.59,139.09,139.09,52112.0,135.2868,135.2965,134.8119,134.8119,52112.0
2021-05-21 11:30:00,139.14,139.51,139.14,139.41,8125.0,134.8604,135.219,134.8604,135.1221,8125.0
2021-05-21 11:35:00,139.38,139.47,139.28,139.38,5531.0,135.093,135.1802,134.9961,135.093,5531.0
2021-05-21 11:40:00,139.4,139.59,139.39,139.56,8519.0,135.1124,135.2965,135.1027,135.2675,8519.0
2021-05-21 11:45:00,139.55,139.55,139.39,139.39,41402.0,135.2578,135.2578,135.1027,135.1027,41402.0
2021-05-21 11:50:00,139.41,139.47,139.17,139.17,4672.0,135.1221,135.1802,134.8895,134.8895,4672.0
2021-05-21 11:55:00,139.21,139.21,139.0,139.05,3700.0,134.9282,134.9282,134.7247,134.7731,3700.0
2021-05-21 12:00:00,139.01,139.1,138.82,138.93,5343.0,134.7344,134.8216,134.5502,134.6568,5343.0
2021-05-21 12:05:00,138.94,138.94,138.6,138.64,5363.0,134.6665,134.6665,134.337,134.3758,5363.0
2021-05-21 12:10:00,138.64,138.83,138.62,138.75,4545.0,134.3758,134.5599,134.3564,134.4824,4545.0
2021-05-21 12:15:00,138.75,138.81,138.67,138.81,1127.0,134.4824,134.5405,134.4048,134.5405,1127.0
2021-05-21 12:20:00,138.79,138.9,138.78,138.81,2580.0,134.5211,134.6278,134.5115,134.5405,2580.0
2021-05-21 12:25:00,138.85,138.89,138.8,138.89,3125.0,134.5793,134.6181,134.5308,134.6181,3125.0
2021-05-21 12:30:00,138.95,139.07,138.95,139.01,3526.0,134.6762,134.7925,134.6762,134.7344,3526.0
2021-05-21 12:35:00,139.04,139.11,138.99,139.06,2621.0,134.7635,134.8313,134.715,134.7828,2621.0
2021-05-21 12:40:00,139.13,139.25,139.11,139.16,2928.0,134.8507,134.967,134.8313,134.8798,2928.0
2021-05-21 12:45:00,139.11,139.11,138.92,138.93,5244.0,134.8313,134.8313,134.6471,134.6568,5244.0
2021-05-21 12:50:00,138.94,138.96,138.71,138.71,3623.0,134.6665,134.6859,134.4436,134.4436,3623.0
2021-05-21 12:55:00,138.69,138.95,138.57,138.93,2479.0,134.4242,134.6762,134.3079,134.6568,2479.0
2021-05-21 13:00:00,138.92,139.0,138.92,138.93,3228.0,134.6471,134.7247,134.6471,134.6568,3228.0
2021-05-21 13:05:00,139.01,139.25,139.01,139.2,6701.0,134.7344,134.967,134.7344,134.9185,6701.0
2021-05-21 13:10:00,139.21,139.21,138.97,138.97,2407.0,134.9282,134.9282,134.6956,134.6956,2407.0
2021-05-21 13:15:00,138.97,139.0,138.9,138.91,4736.0,134.6956,134.7247,134.6278,134.6375,4736.0
2021-05-21 13:20:00,138.95,139.18,138.91,139.11,12630.0,134.6762,134.8992,134.6375,134.8313,12630.0
2021-05-21 13:25:00,139.07,139.08,139.0,139.08,1362.0,134.7925,134.8022,134.7247,134.8022,1362.0
2021-05-21 13:30:00,139.05,139.18,139.05,139.12,3033.0,134.7731,134.8992,134.7731,134.841,3033.0
2021-05-21 13:35:00,139.1,139.13,139.02,139.03,2204.0,134.8216,134.8507,134.7441,134.7538,2204.0
2021-05-21 13:40:00,139.03,139.04,138.93,139.03,3472.0,134.7538,134.7635,134.6568,134.7538,3472.0
2021-05-21 13:45:00,139.06,139.13,139.05,139.12,4277.0,134.7828,134.8507,134.7731,134.841,4277.0
2021-05-21 13:50:00,139.09,139.15,139.0,139.0,1803.0,134.8119,134.8701,134.7247,134.7247,1803.0
2021-05-21 13:55:00,139.0,139.01,138.89,138.9,5083.0,134.7247,134.7344,134.6181,134.6278,5083.0
2021-05-21 14:00:00,138.96,139.01,138.91,139.0,7245.0,134.6859,134.7344,134.6375,134.7247,7245.0
2021-05-21 14:05:00,139.03,139.08,138.93,138.97,6229.0,134.7538,134.8022,134.6568,134.6956,6229.0
2021-05-21 14:10:00,138.94,139.01,138.92,138.98,9700.0,134.6665,134.7344,134.6471,134.7053,9700.0
2021-05-21 14:15:00,138.99,139.09,138.98,139.07,2877.0,134.715,134.8119,134.7053,134.7925,2877.0
2021-05-21 14:20:00,139.07,139.25,139.01,139.19,9880.0,134.7925,134.967,134.7344,134.9088,9880.0
2021-05-21 14:25:00,139.19,139.21,139.07,139.09,22737.0,134.9088,134.9282,134.7925,134.8119,22737.0
2021-05-21 14:30:00,139.11,139.2,138.98,139.0,3833.0,134.8313,134.9185,134.7053,134.7247,3833.0
2021-05-21 14:35:00,139.02,139.1,138.76,138.77,6020.0,134.7441,134.8216,134.4921,134.5018,6020.0
2021-05-21 14:40:00,138.81,138.86,138.79,138.8,2760.0,134.5405,134.589,134.5211,134.5308,2760.0
2021-05-21 14:45:00,138.84,138.96,138.84,138.96,2550.0,134.5696,134.6859,134.5696,134.6859,2550.0
2021-05-21 14:50:00,138.97,139.09,138.96,139.05,4441.0,134.6956,134.8119,134.6859,134.7731,4441.0
2021-05-21 14:55:00,139.05,139.14,139.04,139.09,3169.0,134.7731,134.8604,134.7635,134.8119,3169.0
2021-05-21 15:00:00,139.07,139.08,138.94,139.0,3552.0,134.7925,134.8022,134.6665,134.7247,3552.0
2021-05-21 15:05:00,139.08,139.08,138.93,138.93,5061.0,134.8022,134.8022,134.6568,134.6568,5061.0
2021-05-21 15:10:00,138.92,139.2,138.89,139.09,6032.0,134.6471,134.9185,134.6181,134.8119,6032.0
2021-05-21 15:15:00,139.1,139.25,139.04,139.24,5148.0,134.8216,134.967,134.7635,134.9573,5148.0
2021-05-21 15:20:00,139.24,139.27,139.18,139.21,6327.0,134.9573,134.9864,134.8992,134.9282,6327.0
2021-05-21 15:25:00,139.19,139.23,139.11,139.18,9723.0,134.9088,134.9476,134.8313,134.8992,9723.0
2021-05-21 15:30:00,139.17,139.17,139.01,139.02,7500.0,134.8895,134.8895,134.7344,134.7441,7500.0
2021-05-21 15:35:00,139.03,139.21,138.93,138.97,7000.0,134.7538,134.9282,134.6568,134.6956,7000.0
2021-05-21 15:40:00,138.94,138.95,138.65,138.66,8521.0,134.6665,134.6762,134.3855,134.3951,8521.0
2021-05-21 15:45:00,138.67,138.79,138.59,138.79,17342.0,134.4048,134.5211,134.3273,134.5211,17342.0
2021-05-21 15:50:00,138.84,139.06,138.62,138.98,49435.0,134.5696,134.7828,134.3564,134.7053,49435.0
2021-05-21 15:55:00,139.01,139.09,138.76,139.01,92924.0,134.7344,134.8119,134.4921,134.7344,92924.0
2021-05-24 09:30:00,140.05,140.08,139.11,139.46,24405.0,135.7424,135.7715,134.8313,135.1705,24405.0
2021-05-24 09:35:00,139.43,139.75,139.2,139.69,32808.0,135.1415,135.4516,134.9185,135.3935,32808.0
2021-05-24 09:40:00,139.72,140.78,139.59,140.74,53913.0,135.4225,136.4499,135.2965,136.4112,53913.0
2021-05-24 09:45:00,140.62,140.92,140.62,140.88,12491.0,136.2949,136.5856,136.2949,136.5469,12491.0
2021-05-24 09:50:00,140.85,141.07,140.73,140.88,16954.0,136.5178,136.731,136.4015,136.5469,16954.0
2021-05-24 09:55:00,140.92,141.03,140.65,140.8,8456.0,136.5856,136.6922,136.3239,136.4693,8456.0
2021-05-24 10:00:00,140.85,141.07,140.83,140.97,10329.0,136.5178,136.731,136.4984,136.6341,10329.0
2021-05-24 10:05:00,140.97,141.28,140.79,141.28,6137.0,136.6341,136.9346,136.4596,136.9346,6137.0
2021-05-24 10:10:00,141.25,141.42,141.14,141.36,11501.0,136.9055,137.0703,136.7989,137.0121,11501.0
2021-05-24 10:15:00,141.38,141.67,141.35,141.47,13910.0,137.0315,137.3126,137.0024,137.1187,13910.0
2021-05-24 10:20:00,141.5,141.53,141.13,141.24,6568.0,137.1478,137.1769,136.7892,136.8958,6568.0
2021-05-24 10:25:00,141.22,141.3,140.88,140.94,42147.0,136.8764,136.9539,136.5469,136.605,42147.0
2021-05-24 10:30:00,140.93,141.46,140.83,141.45,8717.0,136.5953,137.109,136.4984,137.0993,8717.0
2021-05-24 10:35:00,141.4,141.55,141.38,141.47,5478.0,137.0509,137.1963,137.0315,137.1187,5478.0
2021-05-24 10:40:00,141.41,141.44,141.16,141.21,8060.0,137.0606,137.0896,136.8182,136.8667,8060.0
2021-05-24 10:45:00,141.22,141.22,141.09,141.15,5625.0,136.8764,136.8764,136.7504,136.8086,5625.0
2021-05-24 10:50:00,141.15,141.33,141.13,141.28,5320.0,136.8086,136.983,136.7892,136.9346,5320.0
2021-05-24 10:55:00,141.28,141.28,141.09,141.18,5522.0,136.9346,136.9346,136.7504,136.8376,5522.0
2021-05-24 11:00:00,141.21,141.32,141.14,141.16,5324.0,136.8667,136.9733,136.7989,136.8182,5324.0
2021-05-24 11:05:00,141.17,141.25,141.1,141.25,6758.0,136.8279,136.9055,136.7601,136.9055,6758.0
2021-05-24 11:10:00,141.22,141.31,141.22,141.31,2900.0,136.8764,136.9636,136.8764,136.9636,2900.0
2021-05-24 11:15:00,141.39,141.55,141.3,141.55,4318.0,137.0412,137.1963,136.9539,137.1963,4318.0
2021-05-24 11:20:00,141.53,141.7,141.5,141.62,4771.0,137.1769,137.3416,137.1478,137.2641,4771.0
2021-05-24 11:25:00,141.63,141.82,141.57,141.82,12355.0,137.2738,137.4579,137.2156,137.4579,12355.0
2021-05-24 11:30:00,141.82,141.97,141.78,141.8,6450.0,137.4579,137.6033,137.4192,137.4386,6450.0
2021-05-24 11:35:00,141.82,141.91,141.79,141.83,3177.0,137.4579,137.5452,137.4289,137.4676,3177.0
2021-05-24 11:40:00,141.81,141.97,141.81,141.91,4883.0,137.4483,137.6033,137.4483,137.5452,4883.0
2021-05-24 11:45:00,141.88,141.89,141.74,141.74,5704.0,137.5161,137.5258,137.3804,137.3804,5704.0
2021-05-24 11:50:00,141.77,141.79,141.64,141.66,5335.0,137.4095,137.4289,137.2835,137.3029,5335.0
2021-05-24 11:55:00,141.68,141.68,141.41,141.53,5332.0,137.3223,137.3223,137.0606,137.1769,5332.0
2021-05-24 12:00:00,141.55,141.66,141.44,141.48,2896.0,137.1963,137.3029,137.0896,137.1284,2896.0
2021-05-24 12:05:00,141.5,141.61,141.48,141.56,3623.0,137.1478,137.2544,137.1284,137.2059,3623.0
2021-05-24 12:10:00,141.59,141.71,141.47,141.48,8820.0,137.235,137.3513,137.1187,137.1284,8820.0
2021-05-24 12:15:00,141.48,141.89,141.48,141.81,5853.0,137.1284,137.5258,137.1284,137.4483,5853.0
2021-05-24 12:20:00,141.83,142.04,141.77,141.83,6975.0,137.4676,137.6712,137.4095,137.4676,6975.0
2021-05-24 12:25:00,141.78,141.8,141.59,141.64,3305.0,137.4192,137.4386,137.235,137.2835,3305.0
2021-05-24 12:30:00,141.66,141.74,141.54,141.62,5919.0,137.3029,137.3804,137.1866,137.2641,5919.0
2021-05-24 12:35:00,141.61,141.86,141.61,141.79,8074.0,137.2544,137.4967,137.2544,137.4289,8074.0
2021-05-24 12:40:00,141.81,141.94,141.71,141.9,7611.0,137.4483,137.5743,137.3513,137.5355,7611.0
2021-05-24 12:45:00,141.91,142.03,141.88,141.88,4950.0,137.5452,137.6615,137.5161,137.5161,4950.0
2021-05-24 12:50:00,141.9,141.94,141.79,141.81,2685.0,137.5355,137.5743,137.4289,137.4483,2685.0
2021-05-24 12:55:00,141.8,141.9,141.78,141.9,2252.0,137.4386,137.5355,137.4192,137.5355,2252.0
2021-05-24 13:00:00,141.91,142.0,141.87,141.92,4900.0,137.5452,137.6324,137.5064,137.5549,4900.0
2021-05-24 13:05:00,141.93,141.93,141.73,141.78,4104.0,137.5646,137.5646,137.3707,137.4192,4104.0
2021-05-24 13:10:00,141.78,141.89,141.7,141.7,2828.0,137.4192,137.5258,137.3416,137.3416,2828.0
2021-05-24 13:15:00,141.73,141.74,141.58,141.68,4901.0,137.3707,137.3804,137.2253,137.3223,4901.0
2021-05-24 13:20:00,141.66,141.72,141.6,141.6,3418.0,137.3029,137.361,137.2447,137.2447,3418.0
2021-05-24 13:25:00,141.64,141.69,141.55,141.69,7750.0,137.2835,137.3319,137.1963,137.3319,7750.0
2021-05-24 13:30:00,141.79,141.85,141.73,141.75,4931.0,137.4289,137.487,137.3707,137.3901,4931.0
2021-05-24 13:35:00,141.73,141.73,141.65,141.7,3365.0,137.3707,137.3707,137.2932,137.3416,3365.0
2021-05-24 13:40:00,141.73,141.75,141.66,141.75,2753.0,137.3707,137.3901,137.3029,137.3901,2753.0
2021-05-24 13:45:00,141.74,141.84,141.69,141.82,7471.0,137.3804,137.4773,137.3319,137.4579,7471.0
2021-05-24 13:50:00,141.84,141.97,141.74,141.74,10856.0,137.4773,137.6033,137.3804,137.3804,10856.0
2021-05-24 13:55:00,141.77,141.92,141.75,141.84,8947.0,137.4095,137.5549,137.3901,137.4773,8947.0
2021-05-24 14:00:00,141.85,141.97,141.85,141.96,6998.0,137.487,137.6033,137.487,137.5936,6998.0
2021-05-24 14:05:00,141.97,141.97,141.82,141.82,9033.0,137.6033,137.6033,137.4579,137.4579,9033.0
2021-05-24 14:10:00,141.84,141.95,141.82,141.94,5812.0,137.4773,137.584,137.4579,137.5743,5812.0
2021-05-24 14:15:00,141.92,141.97,141.9,141.94,8958.0,137.5549,137.6033,137.5355,137.5743,8958.0
2021-05-24 14:20:00,141.92,141.96,141.87,141.93,7669.0,137.5549,137.5936,137.5064,137.5646,7669.0
2021-05-24 14:25:00,141.94,142.14,141.93,142.07,10547.0,137.5743,137.7681,137.5646,137.7003,10547.0
2021-05-24 14:30:00,142.1,142.18,142.1,142.15,2501.0,137.7293,137.8069,137.7293,137.7778,2501.0
2021-05-24 14:35:00,142.14,142.21,142.03,142.03,6408.0,137.7681,137.836,137.6615,137.6615,6408.0
2021-05-24 14:40:00,142.04,142.12,142.0,142.01,6328.0,137.6712,137.7487,137.6324,137.6421,6328.0
2021-05-24 14:45:00,142.05,142.14,141.99,142.05,11590.0,137.6809,137.7681,137.6227,137.6809,11590.0
2021-05-24 14:50:00,142.07,142.11,141.93,141.96,13575.0,137.7003,137.739,137.5646,137.5936,13575.0
2021-05-24 14:55:00,141.96,142.11,141.94,141.99,5482.0,137.5936,137.739,137.5743,137.6227,5482.0
2021-05-24 15:00:00,142.0,142.04,141.91,141.95,3645.0,137.6324,137.6712,137.5452,137.584,3645.0
2021-05-24 15:05:00,141.97,142.13,141.97,142.08,6183.0,137.6033,137.7584,137.6033,137.71,6183.0
2021-05-24 15:10:00,142.09,142.16,141.97,142.0,7333.0,137.7196,137.7875,137.6033,137.6324,7333.0
2021-05-24 15:15:00,142.0,142.01,141.87,141.89,12070.0,137.6324,137.6421,137.5064,137.5258,12070.0
2021-05-24 15:20:00,141.9,142.07,141.9,142.07,15402.0,137.5355,137.7003,137.5355,137.7003,15402.0
2021-05-24 15:25:00,142.09,142.12,141.99,142.03,8282.0,137.7196,137.7487,137.6227,137.6615,8282.0
2021-05-24 15:30:00,142.01,142.13,141.89,141.92,15372.0,137.6421,137.7584,137.5258,137.5549,15372.0
2021-05-24 15:35:00,141.92,141.94,141.73,141.83,14347.0,137.5549,137.5743,137.3707,137.4676,14347.0
2021-05-24 15:40:00,141.83,141.9,141.72,141.87,20238.0,137.4676,137.5355,137.361,137.5064,20238.0
2021-05-24 15:45:00,141.87,141.9,141.78,141.84,13502.0,137.5064,137.5355,137.4192,137.4773,13502.0
2021-05-24 15:50:00,141.86,142.0,141.66,141.95,44559.0,137.4967,137.6324,137.3029,137.584,44559.0
2021-05-24 15:55:00,141.95,141.98,141.79,141.89,68212.0,137.584,137.613,137.4289,137.5258,68212.0
2021-05-25 09:30:00,142.45,143.91,142.36,143.59,54257.0,138.0686,139.4837,137.9813,139.1735,54257.0
2021-05-25 09:35:00,143.63,143.89,143.39,143.54,28236.0,139.2123,139.4643,138.9797,139.125,28236.0
2021-05-25 09:40:00,143.61,143.99,143.45,143.82,22370.0,139.1929,139.5612,139.0378,139.3964,22370.0
2021-05-25 09:45:00,143.83,143.97,143.44,143.53,13287.0,139.4061,139.5418,139.0281,139.1154,13287.0
2021-05-25 09:50:00,143.46,143.53,143.2,143.42,18640.0,139.0475,139.1154,138.7955,139.0087,18640.0
2021-05-25 09:55:00,143.44,143.85,143.4,143.4,19002.0,139.0281,139.4255,138.9894,138.9894,19002.0
2021-05-25 10:00:00,143.47,143.55,143.05,143.29,25161.0,139.0572,139.1347,138.6501,138.8827,25161.0
2021-05-25 10:05:00,143.33,143.98,143.2,143.96,28538.0,138.9215,139.5515,138.7955,139.5321,28538.0
2021-05-25 10:10:00,143.96,144.14,143.86,144.08,28375.0,139.5321,139.7066,139.4352,139.6484,28375.0
2021-05-25 10:15:00,144.08,144.24,143.85,144.0,20976.0,139.6484,139.8035,139.4255,139.5709,20976.0
2021-05-25 10:20:00,144.08,144.12,143.43,143.75,21982.0,139.6484,139.6872,139.0184,139.3286,21982.0
2021-05-25 10:25:00,143.75,143.78,143.4,143.51,13190.0,139.3286,139.3577,138.9894,139.096,13190.0
2021-05-25 10:30:00,143.47,143.47,142.76,142.93,20451.0,139.0572,139.0572,138.369,138.5338,20451.0
2021-05-25 10:35:00,142.88,142.98,142.76,142.98,7746.0,138.4853,138.5823,138.369,138.5823,7746.0
2021-05-25 10:40:00,143.0,143.44,143.0,143.28,24980.0,138.6017,139.0281,138.6017,138.873,24980.0
2021-05-25 10:45:00,143.34,143.45,143.17,143.39,7279.0,138.9312,139.0378,138.7664,138.9797,7279.0
2021-05-25 10:50:00,143.4,143.4,143.19,143.22,8512.0,138.9894,138.9894,138.7858,138.8149,8512.0
2021-05-25 10:55:00,143.17,143.17,142.92,143.11,6704.0,138.7664,138.7664,138.5241,138.7083,6704.0
2021-05-25 11:00:00,143.15,143.15,142.33,142.41,6310.0,138.747,138.747,137.9523,138.0298,6310.0
2021-05-25 11:05:00,142.37,142.62,142.31,142.58,7224.0,137.991,138.2333,137.9329,138.1946,7224.0
2021-05-25 11:10:00,142.59,142.74,142.55,142.72,4946.0,138.2043,138.3497,138.1655,138.3303,4946.0
2021-05-25 11:15:00,142.65,142.66,142.32,142.45,17327.0,138.2624,138.2721,137.9426,138.0686,17327.0
2021-05-25 11:20:00,142.44,142.57,142.39,142.55,5894.0,138.0589,138.1849,138.0104,138.1655,5894.0
2021-05-25 11:25:00,142.52,142.52,142.15,142.24,8711.0,138.1364,138.1364,137.7778,137.865,8711.0
2021-05-25 11:30:00,142.23,142.37,141.98,142.1,5500.0,137.8553,137.991,137.613,137.7293,5500.0
2021-05-25 11:35:00,142.23,142.43,142.22,142.3,6691.0,137.8553,138.0492,137.8456,137.9232,6691.0
2021-05-25 11:40:00,142.31,142.32,142.14,142.28,4900.0,137.9329,137.9426,137.7681,137.9038,4900.0
2021-05-25 11:45:00,142.28,142.38,142.17,142.2,9272.0,137.9038,138.0007,137.7972,137.8263,9272.0
2021-05-25 11:50:00,142.24,142.26,142.13,142.18,6123.0,137.865,137.8844,137.7584,137.8069,6123.0
2021-05-25 11:55:00,142.18,142.54,142.08,142.54,15851.0,137.8069,138.1558,137.71,138.1558,15851.0
2021-05-25 12:00:00,142.57,142.68,142.33,142.45,9696.0,138.1849,138.2915,137.9523,138.0686,9696.0
2021-05-25 12:05:00,142.47,142.76,142.41,142.7,8751.0,138.088,138.369,138.0298,138.3109,8751.0
2021-05-25 12:10:00,142.72,142.76,142.49,142.55,6156.0,138.3303,138.369,138.1073,138.1655,6156.0
2021-05-25 12:15:00,142.51,142.55,142.42,142.5,5433.0,138.1267,138.1655,138.0395,138.117,5433.0
2021-05-25 12:20:00,142.55,142.68,142.55,142.63,3300.0,138.1655,138.2915,138.1655,138.243,3300.0
2021-05-25 12:25:00,142.59,142.77,142.58,142.7,4682.0,138.2043,138.3787,138.1946,138.3109,4682.0
2021-05-25 12:30:00,142.7,142.81,142.7,142.81,2810.0,138.3109,138.4175,138.3109,138.4175,2810.0
2021-05-25 12:35:00,142.77,142.89,142.64,142.71,4194.0,138.3787,138.495,138.2527,138.3206,4194.0
2021-05-25 12:40:00,142.7,142.77,142.6,142.77,2758.0,138.3109,138.3787,138.214,138.3787,2758.0
2021-05-25 12:45:00,142.77,142.88,142.77,142.78,3040.0,138.3787,138.4853,138.3787,138.3884,3040.0
2021-05-25 12:50:00,142.71,142.85,142.71,142.83,3650.0,138.3206,138.4563,138.3206,138.4369,3650.0
2021-05-25 12:55:00,142.79,142.79,142.71,142.78,3905.0,138.3981,138.3981,138.3206,138.3884,3905.0
2021-05-25 13:00:00,142.74,142.76,142.56,142.59,4500.0,138.3497,138.369,138.1752,138.2043,4500.0
2021-05-25 13:05:00,142.53,142.86,142.46,142.86,14393.0,138.1461,138.466,138.0783,138.466,14393.0
2021-05-25 13:10:00,142.87,143.02,142.79,143.0,17837.0,138.4757,138.621,138.3981,138.6017,17837.0
2021-05-25 13:15:00,143.02,143.2,142.99,143.1,10337.0,138.621,138.7955,138.592,138.6986,10337.0
2021-05-25 13:20:00,143.09,143.26,143.08,143.26,5454.0,138.6889,138.8537,138.6792,138.8537,5454.0
2021-05-25 13:25:00,143.22,143.32,143.16,143.31,6082.0,138.8149,138.9118,138.7567,138.9021,6082.0
2021-05-25 13:30:00,143.3,143.4,143.29,143.38,8379.0,138.8924,138.9894,138.8827,138.97,8379.0
2021-05-25 13:35:00,143.33,143.46,143.29,143.39,13334.0,138.9215,139.0475,138.8827,138.9797,13334.0
2021-05-25 13:40:00,143.37,143.37,143.25,143.37,17634.0,138.9603,138.9603,138.844,138.9603,17634.0
2021-05-25 13:45:00,143.38,143.38,143.3,143.31,3600.0,138.97,138.97,138.8924,138.9021,3600.0
2021-05-25 13:50:00,143.33,143.35,143.28,143.33,6802.0,138.9215,138.9409,138.873,138.9215,6802.0
2021-05-25 13:55:00,143.35,143.45,143.3,143.41,4209.0,138.9409,139.0378,138.8924,138.999,4209.0
2021-05-25 14:00:00,143.43,143.43,142.86,142.91,10504.0,139.0184,139.0184,138.466,138.5144,10504.0
2021-05-25 14:05:00,142.9,143.06,142.89,142.91,5681.0,138.5047,138.6598,138.495,138.5144,5681.0
2021-05-25 14:10:00,142.92,143.01,142.87,142.98,7547.0,138.5241,138.6113,138.4757,138.5823,7547.0
2021-05-25 14:15:00,142.92,142.93,142.68,142.69,5813.0,138.5241,138.5338,138.2915,138.3012,5813.0
2021-05-25 14:20:00,142.72,142.85,142.69,142.78,10926.0,138.3303,138.4563,138.3012,138.3884,10926.0
2021-05-25 14:25:00,142.77,142.77,142.58,142.6,8715.0,138.3787,138.3787,138.1946,138.214,8715.0
2021-05-25 14:30:00,142.62,142.71,142.61,142.62,3000.0,138.2333,138.3206,138.2237,138.2333,3000.0
2021-05-25 14:35:00,142.64,142.76,142.64,142.76,5353.0,138.2527,138.369,138.2527,138.369,5353.0
2021-05-25 14:40:00,142.76,142.8,142.71,142.75,2603.0,138.369,138.4078,138.3206,138.3593,2603.0
2021-05-25 14:45:00,142.72,142.73,142.59,142.59,3301.0,138.3303,138.34,138.2043,138.2043,3301.0
2021-05-25 14:50:00,142.62,142.62,142.52,142.6,5467.0,138.2333,138.2333,138.1364,138.214,5467.0
2021-05-25 14:55:00,142.57,142.63,142.52,142.53,4019.0,138.1849,138.243,138.1364,138.1461,4019.0
2021-05-25 15:00:00,142.52,142.55,142.3,142.38,10180.0,138.1364,138.1655,137.9232,138.0007,10180.0
2021-05-25 15:05:00,142.38,142.52,142.33,142.45,5020.0,138.0007,138.1364,137.9523,138.0686,5020.0
2021-05-25 15:10:00,142.44,142.45,142.36,142.41,2020.0,138.0589,138.0686,137.9813,138.0298,2020.0
2021-05-25 15:15:00,142.39,142.74,142.37,142.74,16117.0,138.0104,138.3497,137.991,138.3497,16117.0
2021-05-25 15:20:00,142.75,142.89,142.67,142.75,8184.0,138.3593,138.495,138.2818,138.3593,8184.0
2021-05-25 15:25:00,142.79,142.84,142.66,142.69,5444.0,138.3981,138.4466,138.2721,138.3012,5444.0
2021-05-25 15:30:00,142.67,142.68,142.41,142.44,9225.0,138.2818,138.2915,138.0298,138.0589,9225.0
2021-05-25 15:35:00,142.46,142.56,142.44,142.49,18488.0,138.0783,138.1752,138.0589,138.1073,18488.0
2021-05-25 15:40:00,142.46,142.7,142.38,142.67,29296.0,138.0783,138.3109,138.0007,138.2818,29296.0
2021-05-25 15:45:00,142.65,142.8,142.64,142.75,19710.0,138.2624,138.4078,138.2527,138.3593,19710.0
2021-05-25 15:50:00,142.72,142.8,142.49,142.68,69834.0,138.3303,138.4078,138.1073,138.2915,69834.0
2021-05-25 15:55:00,142.67,142.92,142.67,142.79,75858.0,138.2818,138.5241,138.2818,138.3981,75858.0
2021-05-26 09:30:00,143.9,144.05,142.88,143.67,26951.0,139.474,139.6194,138.4853,139.251,26951.0
2021-05-26 09:35:00,143.65,145.19,143.53,145.05,42983.0,139.2317,140.7243,139.1154,140.5886,42983.0
2021-05-26 09:40:00,144.9,145.25,144.52,144.91,18219.0,140.4432,140.7825,140.0749,140.4529,18219.0
2021-05-26 09:45:00,144.89,144.98,144.05,144.15,14141.0,140.4335,140.5208,139.6194,139.7163,14141.0
2021-05-26 09:50:00,144.06,144.57,144.05,144.36,9289.0,139.6291,140.1234,139.6194,139.9198,9289.0
2021-05-26 09:55:00,144.44,144.72,144.16,144.17,11200.0,139.9974,140.2688,139.726,139.7357,11200.0
2021-05-26 10:00:00,144.19,144.55,144.0,144.49,18175.0,139.7551,140.104,139.5709,140.0458,18175.0
2021-05-26 10:05:00,144.49,144.54,144.24,144.34,6497.0,140.0458,140.0943,139.8035,139.9004,6497.0
2021-05-26 10:10:00,144.44,144.58,144.35,144.54,3229.0,139.9974,140.1331,139.9101,140.0943,3229.0
2021-05-26 10:15:00,144.6,145.05,144.6,145.05,15382.0,140.1524,140.5886,140.1524,140.5886,15382.0
2021-05-26 10:20:00,145.0,145.03,144.66,144.84,6640.0,140.5401,140.5692,140.2106,140.3851,6640.0
2021-05-26 10:25:00,144.81,144.87,144.73,144.73,5349.0,140.356,140.4141,140.2784,140.2784,5349.0
2021-05-26 10:30:00,144.78,144.85,144.71,144.83,5510.0,140.3269,140.3948,140.2591,140.3754,5510.0
2021-05-26 10:35:00,144.86,145.15,144.74,145.14,20317.0,140.4044,140.6855,140.2881,140.6758,20317.0
2021-05-26 10:40:00,145.15,145.16,144.74,144.85,21093.0,140.6855,140.6952,140.2881,140.3948,21093.0
2021-05-26 10:45:00,144.85,144.87,144.66,144.75,6013.0,140.3948,140.4141,140.2106,140.2978,6013.0
2021-05-26 10:50:00,144.75,144.79,144.56,144.79,6739.0,140.2978,140.3366,140.1137,140.3366,6739.0
2021-05-26 10:55:00,144.79,145.03,144.79,145.0,5180.0,140.3366,140.5692,140.3366,140.5401,5180.0
2021-05-26 11:00:00,145.1,145.26,145.03,145.03,11242.0,140.6371,140.7921,140.5692,140.5692,11242.0
2021-05-26 11:05:00,145.04,145.1,144.98,145.01,3568.0,140.5789,140.6371,140.5208,140.5498,3568.0
2021-05-26 11:10:00,145.0,145.0,144.82,144.99,6620.0,140.5401,140.5401,140.3657,140.5304,6620.0
2021-05-26 11:15:00,144.99,145.27,144.89,144.9,10238.0,140.5304,140.8018,140.4335,140.4432,10238.0
2021-05-26 11:20:00,144.87,145.01,144.79,144.79,5679.0,140.4141,140.5498,140.3366,140.3366,5679.0
2021-05-26 11:25:00,144.75,144.83,144.6,144.82,3241.0,140.2978,140.3754,140.1524,140.3657,3241.0
2021-05-26 11:30:00,144.83,144.86,144.64,144.64,3109.0,140.3754,140.4044,140.1912,140.1912,3109.0
2021-05-26 11:35:00,144.67,144.8,144.65,144.74,4266.0,140.2203,140.3463,140.2009,140.2881,4266.0
2021-05-26 11:40:00,144.74,144.81,144.69,144.7,3888.0,140.2881,140.356,140.2397,140.2494,3888.0
2021-05-26 11:45:00,144.71,144.82,144.66,144.76,8198.0,140.2591,140.3657,140.2106,140.3075,8198.0
2021-05-26 11:50:00,144.71,144.79,144.6,144.6,8184.0,140.2591,140.3366,140.1524,140.1524,8184.0
2021-05-26 11:55:00,144.59,144.77,144.53,144.74,8670.0,140.1428,140.3172,140.0846,140.2881,8670.0
2021-05-26 12:00:00,144.7,144.76,144.64,144.73,4019.0,140.2494,140.3075,140.1912,140.2784,4019.0
2021-05-26 12:05:00,144.8,144.8,144.71,144.75,21908.0,140.3463,140.3463,140.2591,140.2978,21908.0
2021-05-26 12:10:00,144.75,144.84,144.54,144.59,103084.0,140.2978,140.3851,140.0943,140.1428,103084.0
2021-05-26 12:15:00,144.56,144.61,144.28,144.34,6544.0,140.1137,140.1621,139.8423,139.9004,6544.0
2021-05-26 12:20:00,144.42,144.42,144.3,144.33,1795.0,139.978,139.978,139.8617,139.8907,1795.0
2021-05-26 12:25:00,144.34,144.39,144.3,144.3,2926.0,139.9004,139.9489,139.8617,139.8617,2926.0
2021-05-26 12:30:00,144.35,144.46,144.33,144.44,6693.0,139.9101,140.0167,139.8907,139.9974,6693.0
2021-05-26 12:35:00,144.39,144.47,144.37,144.45,7285.0,139.9489,140.0264,139.9295,140.0071,7285.0
2021-05-26 12:40:00,144.42,144.48,144.4,144.43,2747.0,139.978,140.0361,139.9586,139.9877,2747.0
2021-05-26 12:45:00,144.36,144.6,144.34,144.55,10183.0,139.9198,140.1524,139.9004,140.104,10183.0
2021-05-26 12:50:00,144.55,144.65,144.51,144.55,4806.0,140.104,140.2009,140.0652,140.104,4806.0
2021-05-26 12:55:00,144.54,144.59,144.48,144.56,3122.0,140.0943,140.1428,140.0361,140.1137,3122.0
2021-05-26 13:00:00,144.54,144.61,144.49,144.58,4031.0,140.0943,140.1621,140.0458,140.1331,4031.0
2021-05-26 13:05:00,144.64,144.67,144.44,144.51,5487.0,140.1912,140.2203,139.9974,140.0652,5487.0
2021-05-26 13:10:00,144.5,144.67,144.5,144.56,8442.0,140.0555,140.2203,140.0555,140.1137,8442.0
2021-05-26 13:15:00,144.55,144.59,144.49,144.59,1500.0,140.104,140.1428,140.0458,140.1428,1500.0
2021-05-26 13:20:00,144.58,144.67,144.53,144.53,2642.0,140.1331,140.2203,140.0846,140.0846,2642.0
2021-05-26 13:25:00,144.52,144.54,144.38,144.4,14358.0,140.0749,140.0943,139.9392,139.9586,14358.0
2021-05-26 13:30:00,144.39,144.46,144.37,144.4,11179.0,139.9489,140.0167,139.9295,139.9586,11179.0
2021-05-26 13:35:00,144.41,144.43,144.27,144.34,6639.0,139.9683,139.9877,139.8326,139.9004,6639.0
2021-05-26 13:40:00,144.31,144.35,144.16,144.25,8814.0,139.8714,139.9101,139.726,139.8132,8814.0
2021-05-26 13:45:00,144.25,144.35,144.25,144.31,8239.0,139.8132,139.9101,139.8132,139.8714,8239.0
2021-05-26 13:50:00,144.29,144.41,144.25,144.25,7290.0,139.852,139.9683,139.8132,139.8132,7290.0
2021-05-26 13:55:00,144.23,144.36,144.23,144.3,4260.0,139.7938,139.9198,139.7938,139.8617,4260.0
2021-05-26 14:00:00,144.32,144.49,144.32,144.39,4820.0,139.8811,140.0458,139.8811,139.9489,4820.0
2021-05-26 14:05:00,144.4,144.49,144.39,144.39,3358.0,139.9586,140.0458,139.9489,139.9489,3358.0
2021-05-26 14:10:00,144.37,144.37,144.26,144.34,2769.0,139.9295,139.9295,139.8229,139.9004,2769.0
2021-05-26 14:15:00,144.36,144.36,144.27,144.32,3358.0,139.9198,139.9198,139.8326,139.8811,3358.0
2021-05-26 14:20:00,144.34,144.39,144.31,144.37,4341.0,139.9004,139.9489,139.8714,139.9295,4341.0
2021-05-26 14:25:00,144.35,144.38,144.14,144.14,3714.0,139.9101,139.9392,139.7066,139.7066,3714.0
2021-05-26 14:30:00,144.16,144.19,144.1,144.19,4112.0,139.726,139.7551,139.6678,139.7551,4112.0
2021-05-26 14:35:00,144.19,144.19,144.09,144.09,3833.0,139.7551,139.7551,139.6581,139.6581,3833.0
2021-05-26 14:40:00,144.09,144.19,144.09,144.16,4315.0,139.6581,139.7551,139.6581,139.726,4315.0
2021-05-26 14:45:00,144.19,144.23,144.15,144.21,4101.0,139.7551,139.7938,139.7163,139.7744,4101.0
2021-05-26 14:50:00,144.25,144.26,144.11,144.13,3629.0,139.8132,139.8229,139.6775,139.6969,3629.0
2021-05-26 14:55:00,144.12,144.17,144.04,144.15,4657.0,139.6872,139.7357,139.6097,139.7163,4657.0
2021-05-26 15:00:00,144.14,144.14,144.06,144.06,4239.0,139.7066,139.7066,139.6291,139.6291,4239.0
2021-05-26 15:05:00,144.09,144.2,144.07,144.2,5333.0,139.6581,139.7647,139.6387,139.7647,5333.0
2021-05-26 15:10:00,144.18,144.26,144.13,144.18,4984.0,139.7454,139.8229,139.6969,139.7454,4984.0
2021-05-26 15:15:00,144.2,144.23,144.13,144.23,4201.0,139.7647,139.7938,139.6969,139.7938,4201.0
2021-05-26 15:20:00,144.27,144.35,144.16,144.24,4359.0,139.8326,139.9101,139.726,139.8035,4359.0
2021-05-26 15:25:00,144.27,144.34,144.2,144.33,4035.0,139.8326,139.9004,139.7647,139.8907,4035.0
2021-05-26 15:30:00,144.35,144.58,144.35,144.47,9110.0,139.9101,140.1331,139.9101,140.0264,9110.0
2021-05-26 15:35:00,144.54,144.54,144.37,144.37,9240.0,140.0943,140.0943,139.9295,139.9295,9240.0
2021-05-26 15:40:00,144.36,144.36,144.15,144.22,74902.0,139.9198,139.9198,139.7163,139.7841,74902.0
2021-05-26 15:45:00,144.25,144.32,144.11,144.24,34617.0,139.8132,139.8811,139.6775,139.8035,34617.0
2021-05-26 15:50:00,144.18,144.33,144.15,144.3,42070.0,139.7454,139.8907,139.7163,139.8617,42070.0
2021-05-26 15:55:00,144.3,144.5,144.29,144.5,44030.0,139.8617,140.0555,139.852,140.0555,44030.0
2021-05-27 09:30:00,145.39,145.79,144.71,144.72,26751.0,140.9181,141.3058,140.2591,140.2688,26751.0
2021-05-27 09:35:00,144.65,144.7,144.29,144.67,6714.0,140.2009,140.2494,139.852,140.2203,6714.0
2021-05-27 09:40:00,144.72,144.82,143.76,143.99,8124.0,140.2688,140.3657,139.3383,139.5612,8124.0
2021-05-27 09:45:00,143.77,144.27,143.54,144.11,4723.0,139.348,139.8326,139.125,139.6775,4723.0
2021-05-27 09:50:00,144.02,144.41,144.02,144.21,7703.0,139.5903,139.9683,139.5903,139.7744,7703.0
2021-05-27 09:55:00,144.2,144.29,143.8,144.01,9912.0,139.7647,139.852,139.377,139.5806,9912.0
2021-05-27 10:00:00,143.92,144.29,143.7,144.25,31506.0,139.4934,139.852,139.2801,139.8132,31506.0
2021-05-27 10:05:00,144.26,144.3,144.05,144.17,2958.0,139.8229,139.8617,139.6194,139.7357,2958.0
2021-05-27 10:10:00,144.16,144.16,143.91,143.96,4940.0,139.726,139.726,139.4837,139.5321,4940.0
2021-05-27 10:15:00,143.88,144.04,143.82,143.85,5931.0,139.4546,139.6097,139.3964,139.4255,5931.0
2021-05-27 10:20:00,143.84,143.98,143.81,143.91,11790.0,139.4158,139.5515,139.3867,139.4837,11790.0
2021-05-27 10:25:00,143.92,143.98,143.86,143.97,8942.0,139.4934,139.5515,139.4352,139.5418,8942.0
2021-05-27 10:30:00,143.98,144.09,143.84,144.09,12072.0,139.5515,139.6581,139.4158,139.6581,12072.0
2021-05-27 10:35:00,144.13,144.19,144.05,144.14,4574.0,139.6969,139.7551,139.6194,139.7066,4574.0
2021-05-27 10:40:00,144.14,144.18,143.9,144.17,3400.0,139.7066,139.7454,139.474,139.7357,3400.0
2021-05-27 10:45:00,144.15,144.39,144.14,144.34,41401.0,139.7163,139.9489,139.7066,139.9004,41401.0
2021-05-27 10:50:00,144.36,144.38,143.87,144.06,11743.0,139.9198,139.9392,139.4449,139.6291,11743.0
2021-05-27 10:55:00,144.11,144.22,144.1,144.1,4877.0,139.6775,139.7841,139.6678,139.6678,4877.0
2021-05-27 11:00:00,144.13,144.13,143.58,143.58,9151.0,139.6969,139.6969,139.1638,139.1638,9151.0
2021-05-27 11:05:00,143.72,143.88,143.61,143.88,6943.0,139.2995,139.4546,139.1929,139.4546,6943.0
2021-05-27 11:10:00,143.88,143.99,143.77,143.9,7525.0,139.4546,139.5612,139.348,139.474,7525.0
2021-05-27 11:15:00,143.9,143.98,143.82,143.94,2448.0,139.474,139.5515,139.3964,139.5127,2448.0
2021-05-27 11:20:00,143.99,144.09,143.87,144.04,5466.0,139.5612,139.6581,139.4449,139.6097,5466.0
2021-05-27 11:25:00,144.05,144.05,143.76,143.76,3318.0,139.6194,139.6194,139.3383,139.3383,3318.0
2021-05-27 11:30:00,143.71,143.75,143.49,143.75,6636.0,139.2898,139.3286,139.0766,139.3286,6636.0
2021-05-27 11:35:00,143.75,143.84,143.71,143.81,6200.0,139.3286,139.4158,139.2898,139.3867,6200.0
2021-05-27 11:40:00,143.84,143.93,143.81,143.93,2616.0,139.4158,139.5031,139.3867,139.5031,2616.0
2021-05-27 11:45:00,143.98,144.09,143.93,144.09,3900.0,139.5515,139.6581,139.5031,139.6581,3900.0
2021-05-27 11:50:00,144.14,144.14,144.0,144.04,1650.0,139.7066,139.7066,139.5709,139.6097,1650.0
2021-05-27 11:55:00,144.08,144.15,144.05,144.11,3620.0,139.6484,139.7163,139.6194,139.6775,3620.0
2021-05-27 12:00:00,144.08,144.27,144.06,144.16,6186.0,139.6484,139.8326,139.6291,139.726,6186.0
2021-05-27 12:05:00,144.14,144.14,144.03,144.03,1073.0,139.7066,139.7066,139.6,139.6,1073.0
2021-05-27 12:10:00,144.06,144.11,144.06,144.11,1100.0,139.6291,139.6775,139.6291,139.6775,1100.0
2021-05-27 12:15:00,144.16,144.36,144.16,144.3,2105.0,139.726,139.9198,139.726,139.8617,2105.0
2021-05-27 12:20:00,144.33,144.53,144.33,144.43,5628.0,139.8907,140.0846,139.8907,139.9877,5628.0
2021-05-27 12:25:00,144.49,144.62,144.46,144.62,1741.0,140.0458,140.1718,140.0167,140.1718,1741.0
2021-05-27 12:30:00,144.57,144.65,144.5,144.5,6841.0,140.1234,140.2009,140.0555,140.0555,6841.0
2021-05-27 12:35:00,144.38,144.53,144.38,144.5,1602.0,139.9392,140.0846,139.9392,140.0555,1602.0
2021-05-27 12:40:00,144.49,144.56,144.47,144.52,3115.0,140.0458,140.1137,140.0264,140.0749,3115.0
2021-05-27 12:45:00,144.51,144.52,144.43,144.44,1435.0,140.0652,140.0749,139.9877,139.9974,1435.0
2021-05-27 12:50:00,144.47,144.53,144.27,144.27,14863.0,140.0264,140.0846,139.8326,139.8326,14863.0
2021-05-27 12:55:00,144.28,144.43,144.28,144.35,2216.0,139.8423,139.9877,139.8423,139.9101,2216.0
2021-05-27 13:00:00,144.41,144.41,144.32,144.32,1100.0,139.9683,139.9683,139.8811,139.8811,1100.0
2021-05-27 13:05:00,144.31,144.31,144.18,144.18,3103.0,139.8714,139.8714,139.7454,139.7454,3103.0
2021-05-27 13:10:00,144.16,144.19,144.12,144.19,2150.0,139.726,139.7551,139.6872,139.7551,2150.0
2021-05-27 13:15:00,144.16,144.22,144.14,144.15,3487.0,139.726,139.7841,139.7066,139.7163,3487.0
2021-05-27 13:20:00,144.18,144.19,144.07,144.07,1779.0,139.7454,139.7551,139.6387,139.6387,1779.0
2021-05-27 13:25:00,144.11,144.28,144.07,144.28,1242.0,139.6775,139.8423,139.6387,139.8423,1242.0
2021-05-27 13:30:00,144.26,144.32,144.25,144.31,1810.0,139.8229,139.8811,139.8132,139.8714,1810.0
2021-05-27 13:35:00,144.33,144.36,144.02,144.14,2925.0,139.8907,139.9198,139.5903,139.7066,2925.0
2021-05-27 13:40:00,144.14,144.3,144.14,144.21,5487.0,139.7066,139.8617,139.7066,139.7744,5487.0
2021-05-27 13:45:00,144.25,144.4,144.25,144.4,6058.0,139.8132,139.9586,139.8132,139.9586,6058.0
2021-05-27 13:50:00,144.38,144.4,144.33,144.36,2405.0,139.9392,139.9586,139.8907,139.9198,2405.0
2021-05-27 13:55:00,144.39,144.42,144.34,144.42,3822.0,139.9489,139.978,139.9004,139.978,3822.0
2021-05-27 14:00:00,144.42,144.49,144.25,144.28,4983.0,139.978,140.0458,139.8132,139.8423,4983.0
2021-05-27 14:05:00,144.27,144.27,144.09,144.2,4670.0,139.8326,139.8326,139.6581,139.7647,4670.0
2021-05-27 14:10:00,144.16,144.16,144.09,144.16,1457.0,139.726,139.726,139.6581,139.726,1457.0
2021-05-27 14:15:00,144.17,144.19,144.06,144.17,3225.0,139.7357,139.7551,139.6291,139.7357,3225.0
2021-05-27 14:20:00,144.19,144.26,144.17,144.21,1616.0,139.7551,139.8229,139.7357,139.7744,1616.0
2021-05-27 14:25:00,144.18,144.22,144.13,144.2,3954.0,139.7454,139.7841,139.6969,139.7647,3954.0
2021-05-27 14:30:00,144.2,144.28,144.18,144.28,2946.0,139.7647,139.8423,139.7454,139.8423,2946.0
2021-05-27 14:35:00,144.25,144.25,144.15,144.19,1715.0,139.8132,139.8132,139.7163,139.7551,1715.0
2021-05-27 14:40:00,144.24,144.29,144.2,144.21,1740.0,139.8035,139.852,139.7647,139.7744,1740.0
2021-05-27 14:45:00,144.2,144.2,144.08,144.08,6742.0,139.7647,139.7647,139.6484,139.6484,6742.0
2021-05-27 14:50:00,144.11,144.24,144.1,144.24,4473.0,139.6775,139.8035,139.6678,139.8035,4473.0
2021-05-27 14:55:00,144.24,144.36,144.24,144.31,4505.0,139.8035,139.9198,139.8035,139.8714,4505.0
2021-05-27 15:00:00,144.29,144.37,144.22,144.37,3873.0,139.852,139.9295,139.7841,139.9295,3873.0
2021-05-27 15:05:00,144.36,144.44,144.25,144.44,32525.0,139.9198,139.9974,139.8132,139.9974,32525.0
2021-05-27 15:10:00,144.39,144.54,144.38,144.47,5751.0,139.9489,140.0943,139.9392,140.0264,5751.0
2021-05-27 15:15:00,144.5,144.62,144.49,144.58,18143.0,140.0555,140.1718,140.0458,140.1331,18143.0
2021-05-27 15:20:00,144.56,144.68,144.41,144.63,16887.0,140.1137,140.23,139.9683,140.1815,16887.0
2021-05-27 15:25:00,144.64,144.81,144.62,144.78,8758.0,140.1912,140.356,140.1718,140.3269,8758.0
2021-05-27 15:30:00,144.78,144.95,144.75,144.92,10150.0,140.3269,140.4917,140.2978,140.4626,10150.0
2021-05-27 15:35:00,144.92,145.12,144.89,145.12,34027.0,140.4626,140.6564,140.4335,140.6564,34027.0
2021-05-27 15:40:00,145.08,145.33,144.98,145.32,52201.0,140.6177,140.86,140.5208,140.8503,52201.0
2021-05-27 15:45:00,145.33,145.49,145.27,145.27,30637.0,140.86,141.0151,140.8018,140.8018,30637.0
2021-05-27 15:50:00,145.28,145.77,145.28,145.66,73393.0,140.8115,141.2865,140.8115,141.1798,73393.0
2021-05-27 15:55:00,145.68,146.0,145.56,145.84,167001.0,141.1992,141.5094,141.0829,141.3543,167001.0
2021-05-28 09:30:00,145.63,145.71,144.51,145.14,29021.0,141.1508,141.2283,140.0652,140.6758,29021.0
2021-05-28 09:35:00,145.07,145.31,144.54,145.0,8662.0,140.608,140.8406,140.0943,140.5401,8662.0
2021-05-28 09:40:00,145.01,145.05,144.4,144.59,8214.0,140.5498,140.5886,139.9586,140.1428,8214.0
2021-05-28 09:45:00,144.59,144.59,144.09,144.43,7861.0,140.1428,140.1428,139.6581,139.9877,7861.0
2021-05-28 09:50:00,144.44,144.77,144.19,144.74,11967.0,139.9974,140.3172,139.7551,140.2881,11967.0
2021-05-28 09:55:00,144.74,144.76,144.37,144.55,5200.0,140.2881,140.3075,139.9295,140.104,5200.0
2021-05-28 10:00:00,144.58,144.6,144.23,144.24,12112.0,140.1331,140.1524,139.7938,139.8035,12112.0
2021-05-28 10:05:00,144.3,144.3,144.0,144.16,10505.0,139.8617,139.8617,139.5709,139.726,10505.0
2021-05-28 10:10:00,144.13,144.21,143.67,143.73,12612.0,139.6969,139.7744,139.251,139.3092,12612.0
2021-05-28 10:15:00,143.77,143.81,143.12,143.23,15630.0,139.348,139.3867,138.718,138.8246,15630.0
2021-05-28 10:20:00,143.2,143.48,143.18,143.42,23401.0,138.7955,139.0669,138.7761,139.0087,23401.0
2021-05-28 10:25:00,143.35,143.48,143.01,143.31,21103.0,138.9409,139.0669,138.6113,138.9021,21103.0
2021-05-28 10:30:00,143.3,143.63,143.29,143.63,8694.0,138.8924,139.2123,138.8827,139.2123,8694.0
2021-05-28 10:35:00,143.66,143.79,143.63,143.71,4882.0,139.2414,139.3674,139.2123,139.2898,4882.0
2021-05-28 10:40:00,143.69,143.77,143.46,143.49,9520.0,139.2704,139.348,139.0475,139.0766,9520.0
2021-05-28 10:45:00,143.5,143.51,143.16,143.22,14649.0,139.0863,139.096,138.7567,138.8149,14649.0
2021-05-28 10:50:00,143.22,143.64,143.22,143.61,10858.0,138.8149,139.222,138.8149,139.1929,10858.0
2021-05-28 10:55:00,143.64,143.96,143.6,143.81,14650.0,139.222,139.5321,139.1832,139.3867,14650.0
2021-05-28 11:00:00,143.81,144.08,143.8,144.04,7065.0,139.3867,139.6484,139.377,139.6097,7065.0
2021-05-28 11:05:00,144.05,144.18,143.98,143.99,6572.0,139.6194,139.7454,139.5515,139.5612,6572.0
2021-05-28 11:10:00,144.01,144.19,143.99,144.14,10978.0,139.5806,139.7551,139.5612,139.7066,10978.0
2021-05-28 11:15:00,144.12,144.2,144.07,144.12,6835.0,139.6872,139.7647,139.6387,139.6872,6835.0
2021-05-28 11:20:00,144.15,144.22,144.07,144.08,6647.0,139.7163,139.7841,139.6387,139.6484,6647.0
2021-05-28 11:25:00,144.05,144.05,143.81,143.87,7752.0,139.6194,139.6194,139.3867,139.4449,7752.0
2021-05-28 11:30:00,143.89,144.08,143.87,144.08,9154.0,139.4643,139.6484,139.4449,139.6484,9154.0
2021-05-28 11:35:00,144.08,144.28,144.08,144.2,7211.0,139.6484,139.8423,139.6484,139.7647,7211.0
2021-05-28 11:40:00,144.3,144.38,144.26,144.26,5368.0,139.8617,139.9392,139.8229,139.8229,5368.0
2021-05-28 11:45:00,144.26,144.5,144.18,144.29,8946.0,139.8229,140.0555,139.7454,139.852,8946.0
2021-05-28 11:50:00,144.31,144.37,144.22,144.25,4674.0,139.8714,139.9295,139.7841,139.8132,4674.0
2021-05-28 11:55:00,144.25,144.29,144.19,144.25,4946.0,139.8132,139.852,139.7551,139.8132,4946.0
2021-05-28 12:00:00,144.2,144.4,144.13,144.38,3856.0,139.7647,139.9586,139.6969,139.9392,3856.0
2021-05-28 12:05:00,144.4,144.4,144.13,144.13,5699.0,139.9586,139.9586,139.6969,139.6969,5699.0
2021-05-28 12:10:00,144.14,144.36,144.13,144.33,7065.0,139.7066,139.9198,139.6969,139.8907,7065.0
2021-05-28 12:15:00,144.28,144.33,144.12,144.16,10327.0,139.8423,139.8907,139.6872,139.726,10327.0
2021-05-28 12:20:00,144.19,144.28,144.1,144.21,9305.0,139.7551,139.8423,139.6678,139.7744,9305.0
2021-05-28 12:25:00,144.16,144.26,144.15,144.19,4614.0,139.726,139.8229,139.7163,139.7551,4614.0
2021-05-28 12:30:00,144.18,144.34,144.18,144.25,11216.0,139.7454,139.9004,139.7454,139.8132,11216.0
2021-05-28 12:35:00,144.25,144.6,144.25,144.53,16461.0,139.8132,140.1524,139.8132,140.0846,16461.0
2021-05-28 12:40:00,144.63,144.91,144.59,144.79,4831.0,140.1815,140.4529,140.1428,140.3366,4831.0
2021-05-28 12:45:00,144.83,144.83,144.59,144.59,4977.0,140.3754,140.3754,140.1428,140.1428,4977.0
2021-05-28 12:50:00,144.56,144.63,144.46,144.63,5300.0,140.1137,140.1815,140.0167,140.1815,5300.0
2021-05-28 12:55:00,144.61,144.71,144.5,144.52,7321.0,140.1621,140.2591,140.0555,140.0749,7321.0
2021-05-28 13:00:00,144.51,144.63,144.45,144.52,11479.0,140.0652,140.1815,140.0071,140.0749,11479.0
2021-05-28 13:05:00,144.48,144.55,144.39,144.55,8393.0,140.0361,140.104,139.9489,140.104,8393.0
2021-05-28 13:10:00,144.55,144.59,144.4,144.4,6671.0,140.104,140.1428,139.9586,139.9586,6671.0
2021-05-28 13:15:00,144.43,144.61,144.33,144.54,12533.0,139.9877,140.1621,139.8907,140.0943,12533.0
2021-05-28 13:20:00,144.52,144.58,144.43,144.51,5353.0,140.0749,140.1331,139.9877,140.0652,5353.0
2021-05-28 13:25:00,144.47,144.48,144.26,144.37,25391.0,140.0264,140.0361,139.8229,139.9295,25391.0
2021-05-28 13:30:00,144.38,144.46,144.24,144.41,7356.0,139.9392,140.0167,139.8035,139.9683,7356.0
2021-05-28 13:35:00,144.38,144.47,144.26,144.26,9049.0,139.9392,140.0264,139.8229,139.8229,9049.0
2021-05-28 13:40:00,144.27,144.33,144.17,144.3,6751.0,139.8326,139.8907,139.7357,139.8617,6751.0
2021-05-28 13:45:00,144.29,144.34,144.29,144.29,14524.0,139.852,139.9004,139.852,139.852,14524.0
2021-05-28 13:50:00,144.28,144.54,144.28,144.52,9504.0,139.8423,140.0943,139.8423,140.0749,9504.0
2021-05-28 13:55:00,144.51,144.71,144.51,144.55,4714.0,140.0652,140.2591,140.0652,140.104,4714.0
2021-05-28 14:00:00,144.55,144.62,144.5,144.58,2432.0,140.104,140.1718,140.0555,140.1331,2432.0
2021-05-28 14:05:00,144.52,144.52,144.36,144.49,5426.0,140.0749,140.0749,139.9198,140.0458,5426.0
2021-05-28 14:10:00,144.48,144.52,144.32,144.46,6666.0,140.0361,140.0749,139.8811,140.0167,6666.0
2021-05-28 14:15:00,144.46,144.58,144.41,144.41,4091.0,140.0167,140.1331,139.9683,139.9683,4091.0
2021-05-28 14:20:00,144.41,144.51,144.38,144.48,5017.0,139.9683,140.0652,139.9392,140.0361,5017.0
2021-05-28 14:25:00,144.48,144.52,144.38,144.44,5694.0,140.0361,140.0749,139.9392,139.9974,5694.0
2021-05-28 14:30:00,144.44,144.47,144.37,144.38,6240.0,139.9974,140.0264,139.9295,139.9392,6240.0
2021-05-28 14:35:00,144.4,144.51,144.38,144.43,4726.0,139.9586,140.0652,139.9392,139.9877,4726.0
2021-05-28 14:40:00,144.46,144.46,144.32,144.43,8389.0,140.0167,140.0167,139.8811,139.9877,8389.0
2021-05-28 14:45:00,144.37,144.4,144.21,144.26,5445.0,139.9295,139.9586,139.7744,139.8229,5445.0
2021-05-28 14:50:00,144.22,144.39,144.22,144.38,4238.0,139.7841,139.9489,139.7841,139.9392,4238.0
2021-05-28 14:55:00,144.36,144.41,144.28,144.29,4863.0,139.9198,139.9683,139.8423,139.852,4863.0
2021-05-28 15:00:00,144.27,144.45,144.27,144.4,7659.0,139.8326,140.0071,139.8326,139.9586,7659.0
2021-05-28 15:05:00,144.42,144.42,144.23,144.3,4180.0,139.978,139.978,139.7938,139.8617,4180.0
2021-05-28 15:10:00,144.3,144.3,144.0,144.07,5812.0,139.8617,139.8617,139.5709,139.6387,5812.0
2021-05-28 15:15:00,144.09,144.12,143.99,144.02,25151.0,139.6581,139.6872,139.5612,139.5903,25151.0
2021-05-28 15:20:00,144.03,144.07,144.02,144.05,7836.0,139.6,139.6387,139.5903,139.6194,7836.0
2021-05-28 15:25:00,144.03,144.23,143.99,144.17,12564.0,139.6,139.7938,139.5612,139.7357,12564.0
2021-05-28 15:30:00,144.14,144.15,143.96,144.0,14932.0,139.7066,139.7163,139.5321,139.5709,14932.0
2021-05-28 15:35:00,143.98,144.18,143.97,144.17,14187.0,139.5515,139.7454,139.5418,139.7357,14187.0
2021-05-28 15:40:00,144.15,144.16,143.81,143.86,85570.0,139.7163,139.726,139.3867,139.4352,85570.0
2021-05-28 15:45:00,143.88,143.88,143.73,143.8,34114.0,139.4546,139.4546,139.3092,139.377,34114.0
2021-05-28 15:50:00,143.79,143.87,143.51,143.63,70326.0,139.3674,139.4449,139.096,139.2123,70326.0
2021-05-28 15:55:00,143.6,143.69,143.4,143.52,134326.0,139.1832,139.2704,138.9894,139.1057,134326.0
2021-06-01 09:30:00,145.4,146.77,145.33,146.7,70422.0,140.9278,142.2557,140.86,142.1879,70422.0
2021-06-01 09:35:00,146.79,146.93,145.57,145.57,59906.0,142.2751,142.4108,141.0926,141.0926,59906.0
2021-06-01 09:40:00,145.65,146.2,145.52,146.1,17317.0,141.1701,141.7032,141.0441,141.6063,17317.0
2021-06-01 09:45:00,146.17,146.45,146.02,146.18,14754.0,141.6742,141.9455,141.5288,141.6838,14754.0
2021-06-01 09:50:00,146.26,146.41,146.07,146.18,13807.0,141.7614,141.9068,141.5772,141.6838,13807.0
2021-06-01 09:55:00,146.0,146.0,145.44,145.74,11250.0,141.5094,141.5094,140.9666,141.2574,11250.0
2021-06-01 10:00:00,145.66,146.0,145.61,145.84,16591.0,141.1798,141.5094,141.1314,141.3543,16591.0
2021-06-01 10:05:00,145.87,146.01,145.55,145.81,14005.0,141.3834,141.5191,141.0732,141.3252,14005.0
2021-06-01 10:10:00,145.75,145.89,145.21,145.23,6799.0,141.2671,141.4028,140.7437,140.7631,6799.0
2021-06-01 10:15:00,145.23,145.37,144.82,145.37,37310.0,140.7631,140.8988,140.3657,140.8988,37310.0
2021-06-01 10:20:00,145.38,145.38,144.73,144.95,15550.0,140.9085,140.9085,140.2784,140.4917,15550.0
2021-06-01 10:25:00,144.98,145.14,144.71,145.09,6418.0,140.5208,140.6758,140.2591,140.6274,6418.0
2021-06-01 10:30:00,145.14,145.43,145.06,145.38,9826.0,140.6758,140.9569,140.5983,140.9085,9826.0
2021-06-01 10:35:00,145.34,145.34,144.96,144.97,9690.0,140.8697,140.8697,140.5014,140.5111,9690.0
2021-06-01 10:40:00,144.97,144.99,144.77,144.83,8076.0,140.5111,140.5304,140.3172,140.3754,8076.0
2021-06-01 10:45:00,144.77,144.81,144.5,144.51,12542.0,140.3172,140.356,140.0555,140.0652,12542.0
2021-06-01 10:50:00,144.55,144.62,144.31,144.47,15150.0,140.104,140.1718,139.8714,140.0264,15150.0
2021-06-01 10:55:00,144.47,144.67,144.46,144.67,11186.0,140.0264,140.2203,140.0167,140.2203,11186.0
2021-06-01 11:00:00,144.67,144.86,144.43,144.43,10560.0,140.2203,140.4044,139.9877,139.9877,10560.0
2021-06-01 11:05:00,144.5,144.71,144.42,144.64,11591.0,140.0555,140.2591,139.978,140.1912,11591.0
2021-06-01 11:10:00,144.64,144.87,144.61,144.82,14699.0,140.1912,140.4141,140.1621,140.3657,14699.0
2021-06-01 11:15:00,144.8,144.97,144.78,144.96,10830.0,140.3463,140.5111,140.3269,140.5014,10830.0
2021-06-01 11:20:00,144.96,145.03,144.86,144.86,9100.0,140.5014,140.5692,140.4044,140.4044,9100.0
2021-06-01 11:25:00,144.89,145.09,144.88,145.06,9270.0,140.4335,140.6274,140.4238,140.5983,9270.0
2021-06-01 11:30:00,145.1,145.13,144.94,145.04,8779.0,140.6371,140.6661,140.482,140.5789,8779.0
2021-06-01 11:35:00,145.08,145.21,145.02,145.12,10594.0,140.6177,140.7437,140.5595,140.6564,10594.0
2021-06-01 11:40:00,145.09,145.3,144.97,145.28,9199.0,140.6274,140.8309,140.5111,140.8115,9199.0
2021-06-01 11:45:00,145.29,145.29,145.06,145.13,10214.0,140.8212,140.8212,140.5983,140.6661,10214.0
2021-06-01 11:50:00,145.14,145.2,144.97,145.14,11422.0,140.6758,140.734,140.5111,140.6758,11422.0
2021-06-01 11:55:00,145.17,145.26,145.12,145.16,6906.0,140.7049,140.7921,140.6564,140.6952,6906.0
2021-06-01 12:00:00,145.13,145.13,144.74,144.87,36067.0,140.6661,140.6661,140.2881,140.4141,36067.0
2021-06-01 12:05:00,144.89,144.89,144.55,144.59,9148.0,140.4335,140.4335,140.104,140.1428,9148.0
2021-06-01 12:10:00,144.62,144.87,144.62,144.87,5025.0,140.1718,140.4141,140.1718,140.4141,5025.0
2021-06-01 12:15:00,144.87,144.92,144.76,144.84,5515.0,140.4141,140.4626,140.3075,140.3851,5515.0
2021-06-01 12:20:00,144.83,145.09,144.77,145.09,10669.0,140.3754,140.6274,140.3172,140.6274,10669.0
2021-06-01 12:25:00,145.1,145.25,145.09,145.1,13329.0,140.6371,140.7825,140.6274,140.6371,13329.0
2021-06-01 12:30:00,145.08,145.13,145.0,145.03,4599.0,140.6177,140.6661,140.5401,140.5692,4599.0
2021-06-01 12:35:00,145.08,145.17,145.01,145.14,5749.0,140.6177,140.7049,140.5498,140.6758,5749.0
2021-06-01 12:40:00,145.14,145.17,144.98,145.02,9117.0,140.6758,140.7049,140.5208,140.5595,9117.0
2021-06-01 12:45:00,145.02,145.18,145.02,145.04,9597.0,140.5595,140.7146,140.5595,140.5789,9597.0
2021-06-01 12:50:00,145.07,145.12,145.0,145.1,7724.0,140.608,140.6564,140.5401,140.6371,7724.0
2021-06-01 12:55:00,145.09,145.18,145.03,145.18,8263.0,140.6274,140.7146,140.5692,140.7146,8263.0
2021-06-01 13:00:00,145.16,145.19,145.07,145.08,6812.0,140.6952,140.7243,140.608,140.6177,6812.0
2021-06-01 13:05:00,145.0,145.15,144.94,145.07,4227.0,140.5401,140.6855,140.482,140.608,4227.0
2021-06-01 13:10:00,145.04,145.04,144.96,145.0,4300.0,140.5789,140.5789,140.5014,140.5401,4300.0
2021-06-01 13:15:00,144.98,144.99,144.88,144.88,2800.0,140.5208,140.5304,140.4238,140.4238,2800.0
2021-06-01 13:20:00,144.85,144.85,144.58,144.76,4885.0,140.3948,140.3948,140.1331,140.3075,4885.0
2021-06-01 13:25:00,144.81,144.93,144.79,144.91,6226.0,140.356,140.4723,140.3366,140.4529,6226.0
2021-06-01 13:30:00,144.91,145.03,144.87,145.03,12519.0,140.4529,140.5692,140.4141,140.5692,12519.0
2021-06-01 13:35:00,145.01,145.02,144.87,144.97,9816.0,140.5498,140.5595,140.4141,140.5111,9816.0
2021-06-01 13:40:00,144.96,144.96,144.7,144.78,4673.0,140.5014,140.5014,140.2494,140.3269,4673.0
2021-06-01 13:45:00,144.81,144.85,144.66,144.7,5255.0,140.356,140.3948,140.2106,140.2494,5255.0
2021-06-01 13:50:00,144.72,144.8,144.58,144.59,8742.0,140.2688,140.3463,140.1331,140.1428,8742.0
2021-06-01 13:55:00,144.62,144.69,144.55,144.69,4723.0,140.1718,140.2397,140.104,140.2397,4723.0
2021-06-01 14:00:00,144.66,144.84,144.61,144.77,3707.0,140.2106,140.3851,140.1621,140.3172,3707.0
2021-06-01 14:05:00,144.78,144.81,144.66,144.69,15325.0,140.3269,140.356,140.2106,140.2397,15325.0
2021-06-01 14:10:00,144.69,144.79,144.61,144.78,8517.0,140.2397,140.3366,140.1621,140.3269,8517.0
2021-06-01 14:15:00,144.75,144.79,144.69,144.71,3650.0,140.2978,140.3366,140.2397,140.2591,3650.0
2021-06-01 14:20:00,144.73,144.83,144.71,144.78,8556.0,140.2784,140.3754,140.2591,140.3269,8556.0
2021-06-01 14:25:00,144.79,144.99,144.79,144.98,5866.0,140.3366,140.5304,140.3366,140.5208,5866.0
2021-06-01 14:30:00,144.96,144.98,144.91,144.93,3670.0,140.5014,140.5208,140.4529,140.4723,3670.0
2021-06-01 14:35:00,144.94,145.11,144.93,145.08,7628.0,140.482,140.6468,140.4723,140.6177,7628.0
2021-06-01 14:40:00,145.06,145.17,145.01,145.12,9301.0,140.5983,140.7049,140.5498,140.6564,9301.0
2021-06-01 14:45:00,145.16,145.18,145.11,145.17,5720.0,140.6952,140.7146,140.6468,140.7049,5720.0
2021-06-01 14:50:00,145.19,145.24,145.14,145.21,14685.0,140.7243,140.7728,140.6758,140.7437,14685.0
2021-06-01 14:55:00,145.23,145.23,145.19,145.21,5484.0,140.7631,140.7631,140.7243,140.7437,5484.0
2021-06-01 15:00:00,145.19,145.46,145.18,145.38,13439.0,140.7243,140.986,140.7146,140.9085,13439.0
2021-06-01 15:05:00,145.39,145.39,145.23,145.27,8242.0,140.9181,140.9181,140.7631,140.8018,8242.0
2021-06-01 15:10:00,145.25,145.35,145.18,145.31,5304.0,140.7825,140.8794,140.7146,140.8406,5304.0
2021-06-01 15:15:00,145.36,145.36,145.19,145.23,5477.0,140.8891,140.8891,140.7243,140.7631,5477.0
2021-06-01 15:20:00,145.25,145.39,145.24,145.26,6880.0,140.7825,140.9181,140.7728,140.7921,6880.0
2021-06-01 15:25:00,145.24,145.26,145.11,145.25,6701.0,140.7728,140.7921,140.6468,140.7825,6701.0
2021-06-01 15:30:00,145.23,145.25,144.98,145.1,10799.0,140.7631,140.7825,140.5208,140.6371,10799.0
2021-06-01 15:35:00,145.07,145.31,145.06,145.31,13491.0,140.608,140.8406,140.5983,140.8406,13491.0
2021-06-01 15:40:00,145.32,145.32,145.08,145.28,16307.0,140.8503,140.8503,140.6177,140.8115,16307.0
2021-06-01 15:45:00,145.28,145.54,145.24,145.44,23574.0,140.8115,141.0635,140.7728,140.9666,23574.0
2021-06-01 15:50:00,145.43,145.43,145.21,145.33,41762.0,140.9569,140.9569,140.7437,140.86,41762.0
2021-06-01 15:55:00,145.34,145.37,145.11,145.18,68804.0,140.8697,140.8988,140.6468,140.7146,68804.0
2021-06-02 09:30:00,145.84,146.05,144.59,144.8,30870.0,141.3543,141.5578,140.1428,140.3463,30870.0
2021-06-02 09:35:00,144.78,145.0,144.22,144.3,5324.0,140.3269,140.5401,139.7841,139.8617,5324.0
2021-06-02 09:40:00,144.28,145.0,144.28,144.9,9167.0,139.8423,140.5401,139.8423,140.4432,9167.0
2021-06-02 09:45:00,144.96,145.02,144.69,144.89,13665.0,140.5014,140.5595,140.2397,140.4335,13665.0
2021-06-02 09:50:00,144.87,144.87,144.18,144.31,8248.0,140.4141,140.4141,139.7454,139.8714,8248.0
2021-06-02 09:55:00,144.34,144.35,143.46,143.59,40714.0,139.9004,139.9101,139.0475,139.1735,40714.0
2021-06-02 10:00:00,143.56,144.3,143.48,144.16,36592.0,139.1444,139.8617,139.0669,139.726,36592.0
2021-06-02 10:05:00,144.08,144.18,143.93,143.96,9672.0,139.6484,139.7454,139.5031,139.5321,9672.0
2021-06-02 10:10:00,144.03,144.18,143.93,144.03,14195.0,139.6,139.7454,139.5031,139.6,14195.0
2021-06-02 10:15:00,144.03,144.37,143.83,144.23,19155.0,139.6,139.9295,139.4061,139.7938,19155.0
2021-06-02 10:20:00,144.23,144.4,144.11,144.24,23162.0,139.7938,139.9586,139.6775,139.8035,23162.0
2021-06-02 10:25:00,144.23,144.3,144.07,144.09,14217.0,139.7938,139.8617,139.6387,139.6581,14217.0
2021-06-02 10:30:00,144.09,144.45,144.03,144.36,9536.0,139.6581,140.0071,139.6,139.9198,9536.0
2021-06-02 10:35:00,144.36,144.41,144.11,144.37,11081.0,139.9198,139.9683,139.6775,139.9295,11081.0
2021-06-02 10:40:00,144.37,144.49,144.33,144.49,14259.0,139.9295,140.0458,139.8907,140.0458,14259.0
2021-06-02 10:45:00,144.46,144.52,144.37,144.41,10613.0,140.0167,140.0749,139.9295,139.9683,10613.0
2021-06-02 10:50:00,144.43,144.57,144.39,144.55,5700.0,139.9877,140.1234,139.9489,140.104,5700.0
2021-06-02 10:55:00,144.47,144.68,144.36,144.64,10788.0,140.0264,140.23,139.9198,140.1912,10788.0
2021-06-02 11:00:00,144.6,144.75,144.57,144.59,18402.0,140.1524,140.2978,140.1234,140.1428,18402.0
2021-06-02 11:05:00,144.62,144.87,144.57,144.8,20615.0,140.1718,140.4141,140.1234,140.3463,20615.0
2021-06-02 11:10:00,144.77,144.88,144.71,144.71,8618.0,140.3172,140.4238,140.2591,140.2591,8618.0
2021-06-02 11:15:00,144.75,144.79,144.41,144.45,6473.0,140.2978,140.3366,139.9683,140.0071,6473.0
2021-06-02 11:20:00,144.45,144.49,144.33,144.41,7414.0,140.0071,140.0458,139.8907,139.9683,7414.0
2021-06-02 11:25:00,144.39,144.45,144.28,144.36,12287.0,139.9489,140.0071,139.8423,139.9198,12287.0
2021-06-02 11:30:00,144.39,144.39,144.05,144.05,7478.0,139.9489,139.9489,139.6194,139.6194,7478.0
2021-06-02 11:35:00,144.07,144.18,144.02,144.14,7624.0,139.6387,139.7454,139.5903,139.7066,7624.0
2021-06-02 11:40:00,144.17,144.26,144.12,144.17,14443.0,139.7357,139.8229,139.6872,139.7357,14443.0
2021-06-02 11:45:00,144.22,144.29,144.12,144.14,5521.0,139.7841,139.852,139.6872,139.7066,5521.0
2021-06-02 11:50:00,144.11,144.17,143.99,144.03,39536.0,139.6775,139.7357,139.5612,139.6,39536.0
2021-06-02 11:55:00,144.04,144.1,143.96,143.98,8067.0,139.6097,139.6678,139.5321,139.5515,8067.0
2021-06-02 12:00:00,143.99,144.0,143.88,143.94,6157.0,139.5612,139.5709,139.4546,139.5127,6157.0
2021-06-02 12:05:00,143.96,143.99,143.75,143.84,9279.0,139.5321,139.5612,139.3286,139.4158,9279.0
2021-06-02 12:10:00,143.8,143.8,143.66,143.72,7511.0,139.377,139.377,139.2414,139.2995,7511.0
2021-06-02 12:15:00,143.76,143.82,143.61,143.61,10670.0,139.3383,139.3964,139.1929,139.1929,10670.0
2021-06-02 12:20:00,143.62,143.65,143.53,143.53,4400.0,139.2026,139.2317,139.1154,139.1154,4400.0
2021-06-02 12:25:00,143.53,143.56,143.23,143.25,16979.0,139.1154,139.1444,138.8246,138.844,16979.0
2021-06-02 12:30:00,143.26,143.35,143.12,143.29,16152.0,138.8537,138.9409,138.718,138.8827,16152.0
2021-06-02 12:35:00,143.27,143.37,143.2,143.25,5465.0,138.8634,138.9603,138.7955,138.844,5465.0
2021-06-02 12:40:00,143.25,143.37,143.23,143.31,6955.0,138.844,138.9603,138.8246,138.9021,6955.0
2021-06-02 12:45:00,143.33,143.55,143.33,143.5,12805.0,138.9215,139.1347,138.9215,139.0863,12805.0
2021-06-02 12:50:00,143.52,143.56,143.36,143.39,16870.0,139.1057,139.1444,138.9506,138.9797,16870.0
2021-06-02 12:55:00,143.43,143.71,143.35,143.7,19448.0,139.0184,139.2898,138.9409,139.2801,19448.0
2021-06-02 13:00:00,143.69,143.72,143.58,143.66,7694.0,139.2704,139.2995,139.1638,139.2414,7694.0
2021-06-02 13:05:00,143.66,143.77,143.66,143.77,5434.0,139.2414,139.348,139.2414,139.348,5434.0
2021-06-02 13:10:00,143.77,143.86,143.69,143.7,4689.0,139.348,139.4352,139.2704,139.2801,4689.0
2021-06-02 13:15:00,143.7,143.72,143.56,143.63,4732.0,139.2801,139.2995,139.1444,139.2123,4732.0
2021-06-02 13:20:00,143.62,143.66,143.18,143.2,10557.0,139.2026,139.2414,138.7761,138.7955,10557.0
2021-06-02 13:25:00,143.16,143.18,143.05,143.12,7833.0,138.7567,138.7761,138.6501,138.718,7833.0
2021-06-02 13:30:00,143.1,143.2,143.05,143.16,4662.0,138.6986,138.7955,138.6501,138.7567,4662.0
2021-06-02 13:35:00,143.2,143.27,143.15,143.2,6357.0,138.7955,138.8634,138.747,138.7955,6357.0
2021-06-02 13:40:00,143.1,143.13,143.0,143.09,10672.0,138.6986,138.7277,138.6017,138.6889,10672.0
2021-06-02 13:45:00,143.11,143.15,142.76,142.76,11517.0,138.7083,138.747,138.369,138.369,11517.0
2021-06-02 13:50:00,142.82,143.03,142.82,143.0,4601.0,138.4272,138.6307,138.4272,138.6017,4601.0
2021-06-02 13:55:00,142.96,143.04,142.94,143.03,3170.0,138.5629,138.6404,138.5435,138.6307,3170.0
2021-06-02 14:00:00,143.02,143.27,143.02,143.25,5240.0,138.621,138.8634,138.621,138.844,5240.0
2021-06-02 14:05:00,143.27,143.36,143.21,143.22,8844.0,138.8634,138.9506,138.8052,138.8149,8844.0
2021-06-02 14:10:00,143.21,143.22,142.92,142.97,7249.0,138.8052,138.8149,138.5241,138.5726,7249.0
2021-06-02 14:15:00,142.99,143.1,142.96,143.01,3989.0,138.592,138.6986,138.5629,138.6113,3989.0
2021-06-02 14:20:00,143.03,143.28,143.01,143.2,7687.0,138.6307,138.873,138.6113,138.7955,7687.0
2021-06-02 14:25:00,143.2,143.27,143.07,143.1,9586.0,138.7955,138.8634,138.6695,138.6986,9586.0
2021-06-02 14:30:00,143.11,143.21,143.08,143.2,6948.0,138.7083,138.8052,138.6792,138.7955,6948.0
2021-06-02 14:35:00,143.2,143.22,142.98,142.98,14466.0,138.7955,138.8149,138.5823,138.5823,14466.0
2021-06-02 14:40:00,142.99,143.01,142.88,142.88,16925.0,138.592,138.6113,138.4853,138.4853,16925.0
2021-06-02 14:45:00,142.89,143.02,142.87,142.98,10856.0,138.495,138.621,138.4757,138.5823,10856.0
2021-06-02 14:50:00,142.99,143.03,142.93,142.97,6701.0,138.592,138.6307,138.5338,138.5726,6701.0
2021-06-02 14:55:00,142.97,143.0,142.91,142.96,6689.0,138.5726,138.6017,138.5144,138.5629,6689.0
2021-06-02 15:00:00,142.95,143.13,142.95,143.01,12704.0,138.5532,138.7277,138.5532,138.6113,12704.0
2021-06-02 15:05:00,143.03,143.08,142.97,142.99,20119.0,138.6307,138.6792,138.5726,138.592,20119.0
2021-06-02 15:10:00,142.99,143.03,142.9,142.91,14964.0,138.592,138.6307,138.5047,138.5144,14964.0
2021-06-02 15:15:00,142.91,142.95,142.83,142.91,15206.0,138.5144,138.5532,138.4369,138.5144,15206.0
2021-06-02 15:20:00,142.91,142.96,142.71,142.76,10609.0,138.5144,138.5629,138.3206,138.369,10609.0
2021-06-02 15:25:00,142.78,142.88,142.76,142.87,13589.0,138.3884,138.4853,138.369,138.4757,13589.0
2021-06-02 15:30:00,142.85,142.86,142.68,142.75,20667.0,138.4563,138.466,138.2915,138.3593,20667.0
2021-06-02 15:35:00,142.76,142.85,142.69,142.73,23302.0,138.369,138.4563,138.3012,138.34,23302.0
2021-06-02 15:40:00,142.71,142.72,142.57,142.6,30524.0,138.3206,138.3303,138.1849,138.214,30524.0
2021-06-02 15:45:00,142.61,142.65,142.53,142.6,26546.0,138.2237,138.2624,138.1461,138.214,26546.0
2021-06-02 15:50:00,142.62,142.73,142.33,142.56,90692.0,138.2333,138.34,137.9523,138.1752,90692.0
2021-06-02 15:55:00,142.58,142.84,142.57,142.62,155463.0,138.1946,138.4466,138.1849,138.2333,155463.0
2021-06-03 09:30:00,141.75,141.9,140.75,140.9,44209.0,137.3901,137.5355,136.4209,136.5662,44209.0
2021-06-03 09:35:00,140.81,140.93,139.89,140.05,30477.0,136.479,136.5953,135.5873,135.7424,30477.0
2021-06-03 09:40:00,140.1,140.13,139.91,140.05,55552.0,135.7909,135.8199,135.6067,135.7424,55552.0
2021-06-03 09:45:00,139.95,140.84,139.95,140.35,10155.0,135.6455,136.5081,135.6455,136.0332,10155.0
2021-06-03 09:50:00,140.34,140.42,140.06,140.21,15900.0,136.0235,136.101,135.7521,135.8975,15900.0
2021-06-03 09:55:00,140.09,140.15,139.66,139.93,42376.0,135.7812,135.8393,135.3644,135.6261,42376.0
2021-06-03 10:00:00,139.86,140.38,139.8,140.21,33949.0,135.5582,136.0622,135.5001,135.8975,33949.0
2021-06-03 10:05:00,140.08,140.42,139.99,140.14,18816.0,135.7715,136.101,135.6842,135.8296,18816.0
2021-06-03 10:10:00,140.22,140.23,140.05,140.08,24378.0,135.9072,135.9169,135.7424,135.7715,24378.0
2021-06-03 10:15:00,140.09,140.12,139.72,139.83,33766.0,135.7812,135.8102,135.4225,135.5292,33766.0
2021-06-03 10:20:00,139.8,140.08,139.74,139.84,19869.0,135.5001,135.7715,135.4419,135.5388,19869.0
2021-06-03 10:25:00,139.87,139.89,139.73,139.8,18827.0,135.5679,135.5873,135.4322,135.5001,18827.0
2021-06-03 10:30:00,139.76,140.15,139.75,140.15,19076.0,135.4613,135.8393,135.4516,135.8393,19076.0
2021-06-03 10:35:00,140.17,140.33,139.92,139.97,17322.0,135.8587,136.0138,135.6164,135.6649,17322.0
2021-06-03 10:40:00,139.98,139.98,139.76,139.78,8954.0,135.6745,135.6745,135.4613,135.4807,8954.0
2021-06-03 10:45:00,139.81,140.22,139.76,140.19,19562.0,135.5098,135.9072,135.4613,135.8781,19562.0
2021-06-03 10:50:00,140.22,140.51,139.76,139.76,24982.0,135.9072,136.1882,135.4613,135.4613,24982.0
2021-06-03 10:55:00,139.81,140.05,139.78,139.99,12720.0,135.5098,135.7424,135.4807,135.6842,12720.0
2021-06-03 11:00:00,140.02,140.13,139.91,140.08,6669.0,135.7133,135.8199,135.6067,135.7715,6669.0
2021-06-03 11:05:00,140.02,140.43,139.99,140.43,17101.0,135.7133,136.1107,135.6842,136.1107,17101.0
2021-06-03 11:10:00,140.39,140.42,139.95,140.03,8627.0,136.0719,136.101,135.6455,135.723,8627.0
2021-06-03 11:15:00,140.08,140.15,139.8,139.83,8660.0,135.7715,135.8393,135.5001,135.5292,8660.0
2021-06-03 11:20:00,139.88,140.21,139.87,140.16,8980.0,135.5776,135.8975,135.5679,135.849,8980.0
2021-06-03 11:25:00,140.15,140.39,140.12,140.36,7148.0,135.8393,136.0719,135.8102,136.0429,7148.0
2021-06-03 11:30:00,140.4,140.59,140.37,140.44,8502.0,136.0816,136.2658,136.0525,136.1204,8502.0
2021-06-03 11:35:00,140.5,140.79,140.5,140.75,10588.0,136.1785,136.4596,136.1785,136.4209,10588.0
2021-06-03 11:40:00,140.74,140.81,140.65,140.8,13710.0,136.4112,136.479,136.3239,136.4693,13710.0
2021-06-03 11:45:00,140.78,140.78,140.53,140.56,6925.0,136.4499,136.4499,136.2076,136.2367,6925.0
2021-06-03 11:50:00,140.56,140.58,140.38,140.58,6250.0,136.2367,136.2561,136.0622,136.2561,6250.0
2021-06-03 11:55:00,140.62,140.62,140.4,140.62,8233.0,136.2949,136.2949,136.0816,136.2949,8233.0
2021-06-03 12:00:00,140.65,140.75,140.64,140.71,9513.0,136.3239,136.4209,136.3142,136.3821,9513.0
2021-06-03 12:05:00,140.7,140.74,140.58,140.58,5503.0,136.3724,136.4112,136.2561,136.2561,5503.0
2021-06-03 12:10:00,140.58,140.82,140.53,140.74,11986.0,136.2561,136.4887,136.2076,136.4112,11986.0
2021-06-03 12:15:00,140.72,140.8,140.68,140.68,7080.0,136.3918,136.4693,136.353,136.353,7080.0
2021-06-03 12:20:00,140.71,140.78,140.6,140.62,11579.0,136.3821,136.4499,136.2755,136.2949,11579.0
2021-06-03 12:25:00,140.62,140.99,140.58,140.99,8465.0,136.2949,136.6535,136.2561,136.6535,8465.0
2021-06-03 12:30:00,140.99,141.08,140.9,141.03,6956.0,136.6535,136.7407,136.5662,136.6922,6956.0
2021-06-03 12:35:00,141.01,141.09,140.99,140.99,6297.0,136.6729,136.7504,136.6535,136.6535,6297.0
2021-06-03 12:40:00,141.0,141.0,140.8,140.86,10237.0,136.6632,136.6632,136.4693,136.5275,10237.0
2021-06-03 12:45:00,140.83,140.92,140.77,140.91,5269.0,136.4984,136.5856,136.4402,136.5759,5269.0
2021-06-03 12:50:00,140.98,140.98,140.74,140.78,5557.0,136.6438,136.6438,136.4112,136.4499,5557.0
2021-06-03 12:55:00,140.79,141.1,140.76,141.08,5472.0,136.4596,136.7601,136.4306,136.7407,5472.0
2021-06-03 13:00:00,141.12,141.12,140.94,141.01,7179.0,136.7795,136.7795,136.605,136.6729,7179.0
2021-06-03 13:05:00,141.02,141.04,140.58,140.73,15451.0,136.6826,136.7019,136.2561,136.4015,15451.0
2021-06-03 13:10:00,140.84,140.92,140.69,140.71,7307.0,136.5081,136.5856,136.3627,136.3821,7307.0
2021-06-03 13:15:00,140.69,140.9,140.69,140.88,5992.0,136.3627,136.5662,136.3627,136.5469,5992.0
2021-06-03 13:20:00,140.87,141.03,140.87,141.0,5917.0,136.5372,136.6922,136.5372,136.6632,5917.0
2021-06-03 13:25:00,141.02,141.03,140.87,141.0,5153.0,136.6826,136.6922,136.5372,136.6632,5153.0
2021-06-03 13:30:00,141.05,141.05,140.94,140.97,4800.0,136.7116,136.7116,136.605,136.6341,4800.0
2021-06-03 13:35:00,141.04,141.05,140.98,141.03,2850.0,136.7019,136.7116,136.6438,136.6922,2850.0
2021-06-03 13:40:00,141.03,141.07,140.92,140.96,7535.0,136.6922,136.731,136.5856,136.6244,7535.0
2021-06-03 13:45:00,140.98,141.22,140.98,141.12,5639.0,136.6438,136.8764,136.6438,136.7795,5639.0
2021-06-03 13:50:00,141.15,141.3,141.15,141.24,3925.0,136.8086,136.9539,136.8086,136.8958,3925.0
2021-06-03 13:55:00,141.2,141.39,141.2,141.39,4844.0,136.857,137.0412,136.857,137.0412,4844.0
2021-06-03 14:00:00,141.4,141.4,141.2,141.32,13863.0,137.0509,137.0509,136.857,136.9733,13863.0
2021-06-03 14:05:00,141.38,141.49,141.26,141.41,6529.0,137.0315,137.1381,136.9152,137.0606,6529.0
2021-06-03 14:10:00,141.41,141.41,141.18,141.18,6999.0,137.0606,137.0606,136.8376,136.8376,6999.0
2021-06-03 14:15:00,141.18,141.22,141.05,141.07,6364.0,136.8376,136.8764,136.7116,136.731,6364.0
2021-06-03 14:20:00,141.04,141.11,140.91,140.96,9741.0,136.7019,136.7698,136.5759,136.6244,9741.0
2021-06-03 14:25:00,140.95,141.03,140.9,141.0,6304.0,136.6147,136.6922,136.5662,136.6632,6304.0
2021-06-03 14:30:00,141.02,141.09,140.99,141.02,4569.0,136.6826,136.7504,136.6535,136.6826,4569.0
2021-06-03 14:35:00,141.03,141.26,141.0,141.04,9090.0,136.6922,136.9152,136.6632,136.7019,9090.0
2021-06-03 14:40:00,141.05,141.11,140.95,141.06,12120.0,136.7116,136.7698,136.6147,136.7213,12120.0
2021-06-03 14:45:00,141.09,141.09,140.97,140.97,5454.0,136.7504,136.7504,136.6341,136.6341,5454.0
2021-06-03 14:50:00,140.97,140.97,140.88,140.91,12056.0,136.6341,136.6341,136.5469,136.5759,12056.0
2021-06-03 14:55:00,140.97,141.02,140.84,140.89,16294.0,136.6341,136.6826,136.5081,136.5566,16294.0
2021-06-03 15:00:00,140.94,141.05,140.91,140.97,7341.0,136.605,136.7116,136.5759,136.6341,7341.0
2021-06-03 15:05:00,140.94,140.97,140.87,140.95,9500.0,136.605,136.6341,136.5372,136.6147,9500.0
2021-06-03 15:10:00,140.94,141.08,140.94,141.06,5395.0,136.605,136.7407,136.605,136.7213,5395.0
2021-06-03 15:15:00,141.05,141.11,141.0,141.01,10854.0,136.7116,136.7698,136.6632,136.6729,10854.0
2021-06-03 15:20:00,141.0,141.12,140.9,141.1,7259.0,136.6632,136.7795,136.5662,136.7601,7259.0
2021-06-03 15:25:00,141.12,141.12,140.94,141.03,13766.0,136.7795,136.7795,136.605,136.6922,13766.0
2021-06-03 15:30:00,141.03,141.06,140.9,140.91,15362.0,136.6922,136.7213,136.5662,136.5759,15362.0
2021-06-03 15:35:00,140.89,141.04,140.87,140.97,39324.0,136.5566,136.7019,136.5372,136.6341,39324.0
2021-06-03 15:40:00,140.97,140.99,140.75,140.8,27748.0,136.6341,136.6535,136.4209,136.4693,27748.0
2021-06-03 15:45:00,140.78,140.81,140.59,140.77,28245.0,136.4499,136.479,136.2658,136.4402,28245.0
2021-06-03 15:50:00,140.78,140.93,140.58,140.64,51052.0,136.4499,136.5953,136.2561,136.3142,51052.0
2021-06-03 15:55:00,140.64,140.67,140.38,140.39,151092.0,136.3142,136.3433,136.0622,136.0719,151092.0
2021-06-04 09:30:00,141.63,142.25,141.52,141.73,24384.0,137.2738,137.8747,137.1672,137.3707,24384.0
2021-06-04 09:35:00,141.79,142.31,141.69,142.31,6843.0,137.4289,137.9329,137.3319,137.9329,6843.0
2021-06-04 09:40:00,142.32,142.5,141.82,141.9,25546.0,137.9426,138.117,137.4579,137.5355,25546.0
2021-06-04 09:45:00,141.9,142.01,141.62,141.63,21634.0,137.5355,137.6421,137.2641,137.2738,21634.0
2021-06-04 09:50:00,141.69,141.84,141.29,141.29,12041.0,137.3319,137.4773,136.9443,136.9443,12041.0
2021-06-04 09:55:00,141.28,141.72,141.19,141.49,11175.0,136.9346,137.361,136.8473,137.1381,11175.0
2021-06-04 10:00:00,141.56,141.67,141.24,141.48,18274.0,137.2059,137.3126,136.8958,137.1284,18274.0
2021-06-04 10:05:00,141.47,141.55,141.23,141.27,7868.0,137.1187,137.1963,136.8861,136.9249,7868.0
2021-06-04 10:10:00,141.27,141.39,140.92,140.95,11782.0,136.9249,137.0412,136.5856,136.6147,11782.0
2021-06-04 10:15:00,140.91,141.2,140.8,141.07,13000.0,136.5759,136.857,136.4693,136.731,13000.0
2021-06-04 10:20:00,141.1,141.1,140.97,141.06,7615.0,136.7601,136.7601,136.6341,136.7213,7615.0
2021-06-04 10:25:00,141.07,141.1,140.64,140.97,8008.0,136.731,136.7601,136.3142,136.6341,8008.0
2021-06-04 10:30:00,140.97,141.13,140.97,141.12,5063.0,136.6341,136.7892,136.6341,136.7795,5063.0
2021-06-04 10:35:00,141.15,141.38,140.97,141.0,24418.0,136.8086,137.0315,136.6341,136.6632,24418.0
2021-06-04 10:40:00,141.06,141.21,140.99,141.0,107973.0,136.7213,136.8667,136.6535,136.6632,107973.0
2021-06-04 10:45:00,140.99,141.31,140.84,141.29,30288.0,136.6535,136.9636,136.5081,136.9443,30288.0
2021-06-04 10:50:00,141.33,141.45,141.28,141.28,4566.0,136.983,137.0993,136.9346,136.9346,4566.0
2021-06-04 10:55:00,141.31,141.6,141.29,141.6,8935.0,136.9636,137.2447,136.9443,137.2447,8935.0
2021-06-04 11:00:00,141.6,141.75,141.47,141.64,11729.0,137.2447,137.3901,137.1187,137.2835,11729.0
2021-06-04 11:05:00,141.69,141.99,141.68,141.92,10882.0,137.3319,137.6227,137.3223,137.5549,10882.0
2021-06-04 11:10:00,141.91,142.04,141.85,141.85,9310.0,137.5452,137.6712,137.487,137.487,9310.0
2021-06-04 11:15:00,141.9,141.91,141.73,141.76,6257.0,137.5355,137.5452,137.3707,137.3998,6257.0
2021-06-04 11:20:00,141.81,141.89,141.75,141.86,8794.0,137.4483,137.5258,137.3901,137.4967,8794.0
2021-06-04 11:25:00,141.88,141.93,141.28,141.46,24799.0,137.5161,137.5646,136.9346,137.109,24799.0
2021-06-04 11:30:00,141.44,141.68,141.44,141.54,9271.0,137.0896,137.3223,137.0896,137.1866,9271.0
2021-06-04 11:35:00,141.53,141.55,141.36,141.39,4278.0,137.1769,137.1963,137.0121,137.0412,4278.0
2021-06-04 11:40:00,141.44,141.55,141.4,141.55,7147.0,137.0896,137.1963,137.0509,137.1963,7147.0
2021-06-04 11:45:00,141.57,141.57,141.47,141.5,10255.0,137.2156,137.2156,137.1187,137.1478,10255.0
2021-06-04 11:50:00,141.5,141.6,141.47,141.57,9769.0,137.1478,137.2447,137.1187,137.2156,9769.0
2021-06-04 11:55:00,141.6,141.63,141.4,141.4,4493.0,137.2447,137.2738,137.0509,137.0509,4493.0
2021-06-04 12:00:00,141.39,141.7,141.39,141.7,4016.0,137.0412,137.3416,137.0412,137.3416,4016.0
2021-06-04 12:05:00,141.71,141.71,141.6,141.67,4200.0,137.3513,137.3513,137.2447,137.3126,4200.0
2021-06-04 12:10:00,141.69,141.88,141.69,141.87,3235.0,137.3319,137.5161,137.3319,137.5064,3235.0
2021-06-04 12:15:00,141.87,141.93,141.84,141.88,4454.0,137.5064,137.5646,137.4773,137.5161,4454.0
2021-06-04 12:20:00,141.88,142.04,141.85,141.95,2658.0,137.5161,137.6712,137.487,137.584,2658.0
2021-06-04 12:25:00,141.97,142.0,141.72,141.77,10251.0,137.6033,137.6324,137.361,137.4095,10251.0
2021-06-04 12:30:00,141.77,141.85,141.72,141.84,5130.0,137.4095,137.487,137.361,137.4773,5130.0
2021-06-04 12:35:00,141.87,141.88,141.77,141.77,3912.0,137.5064,137.5161,137.4095,137.4095,3912.0
2021-06-04 12:40:00,141.8,141.87,141.73,141.77,6762.0,137.4386,137.5064,137.3707,137.4095,6762.0
2021-06-04 12:45:00,141.78,141.82,141.72,141.75,6227.0,137.4192,137.4579,137.361,137.3901,6227.0
2021-06-04 12:50:00,141.76,141.8,141.71,141.79,2586.0,137.3998,137.4386,137.3513,137.4289,2586.0
2021-06-04 12:55:00,141.77,141.77,141.7,141.71,5774.0,137.4095,137.4095,137.3416,137.3513,5774.0
2021-06-04 13:00:00,141.76,142.04,141.73,142.02,10593.0,137.3998,137.6712,137.3707,137.6518,10593.0
2021-06-04 13:05:00,141.99,141.99,141.82,141.87,4505.0,137.6227,137.6227,137.4579,137.5064,4505.0
2021-06-04 13:10:00,141.89,141.98,141.88,141.94,3227.0,137.5258,137.613,137.5161,137.5743,3227.0
2021-06-04 13:15:00,141.98,141.98,141.74,141.75,10640.0,137.613,137.613,137.3804,137.3901,10640.0
2021-06-04 13:20:00,141.75,141.77,141.7,141.72,4444.0,137.3901,137.4095,137.3416,137.361,4444.0
2021-06-04 13:25:00,141.72,141.82,141.7,141.74,4475.0,137.361,137.4579,137.3416,137.3804,4475.0
2021-06-04 13:30:00,141.75,141.77,141.7,141.75,4782.0,137.3901,137.4095,137.3416,137.3901,4782.0
2021-06-04 13:35:00,141.73,141.75,141.63,141.63,17176.0,137.3707,137.3901,137.2738,137.2738,17176.0
2021-06-04 13:40:00,141.66,141.79,141.64,141.77,4099.0,137.3029,137.4289,137.2835,137.4095,4099.0
2021-06-04 13:45:00,141.75,141.79,141.71,141.76,4030.0,137.3901,137.4289,137.3513,137.3998,4030.0
2021-06-04 13:50:00,141.74,141.78,141.69,141.75,4573.0,137.3804,137.4192,137.3319,137.3901,4573.0
2021-06-04 13:55:00,141.77,142.07,141.76,141.91,22746.0,137.4095,137.7003,137.3998,137.5452,22746.0
2021-06-04 14:00:00,141.81,141.82,141.73,141.76,7184.0,137.4483,137.4579,137.3707,137.3998,7184.0
2021-06-04 14:05:00,141.91,141.97,141.85,141.86,3995.0,137.5452,137.6033,137.487,137.4967,3995.0
2021-06-04 14:10:00,141.88,141.88,141.75,141.75,4761.0,137.5161,137.5161,137.3901,137.3901,4761.0
2021-06-04 14:15:00,141.76,141.87,141.72,141.86,4585.0,137.3998,137.5064,137.361,137.4967,4585.0
2021-06-04 14:20:00,141.84,141.94,141.82,141.94,4894.0,137.4773,137.5743,137.4579,137.5743,4894.0
2021-06-04 14:25:00,141.95,141.99,141.88,141.96,5551.0,137.584,137.6227,137.5161,137.5936,5551.0
2021-06-04 14:30:00,141.95,142.05,141.92,141.92,7183.0,137.584,137.6809,137.5549,137.5549,7183.0
2021-06-04 14:35:00,141.95,142.11,141.88,142.06,8278.0,137.584,137.739,137.5161,137.6906,8278.0
2021-06-04 14:40:00,142.05,142.18,142.02,142.06,7355.0,137.6809,137.8069,137.6518,137.6906,7355.0
2021-06-04 14:45:00,142.04,142.1,142.0,142.1,7133.0,137.6712,137.7293,137.6324,137.7293,7133.0
2021-06-04 14:50:00,142.07,142.07,141.96,141.97,4915.0,137.7003,137.7003,137.5936,137.6033,4915.0
2021-06-04 14:55:00,142.0,142.06,141.95,141.96,6416.0,137.6324,137.6906,137.584,137.5936,6416.0
2021-06-04 15:00:00,141.97,142.03,141.94,141.97,6767.0,137.6033,137.6615,137.5743,137.6033,6767.0
2021-06-04 15:05:00,141.98,142.07,141.89,141.9,17917.0,137.613,137.7003,137.5258,137.5355,17917.0
2021-06-04 15:10:00,141.88,142.12,141.86,142.12,10773.0,137.5161,137.7487,137.4967,137.7487,10773.0
2021-06-04 15:15:00,142.11,142.14,141.99,142.07,12022.0,137.739,137.7681,137.6227,137.7003,12022.0
2021-06-04 15:20:00,142.08,142.16,142.02,142.16,8356.0,137.71,137.7875,137.6518,137.7875,8356.0
2021-06-04 15:25:00,142.16,142.18,142.05,142.09,8918.0,137.7875,137.8069,137.6809,137.7196,8918.0
2021-06-04 15:30:00,142.09,142.25,142.01,142.24,23172.0,137.7196,137.8747,137.6421,137.865,23172.0
2021-06-04 15:35:00,142.26,142.36,142.17,142.28,43534.0,137.8844,137.9813,137.7972,137.9038,43534.0
2021-06-04 15:40:00,142.28,142.33,142.13,142.2,17186.0,137.9038,137.9523,137.7584,137.8263,17186.0
2021-06-04 15:45:00,142.19,142.26,142.09,142.09,28567.0,137.8166,137.8844,137.7196,137.7196,28567.0
2021-06-04 15:50:00,142.08,142.17,141.96,142.0,58442.0,137.71,137.7972,137.5936,137.6324,58442.0
2021-06-04 15:55:00,142.0,142.17,141.83,142.07,112500.0,137.6324,137.7972,137.4676,137.7003,112500.0
2021-06-07 09:30:00,143.05,143.1,142.62,142.69,23303.0,138.6501,138.6986,138.2333,138.3012,23303.0
2021-06-07 09:35:00,142.93,143.03,142.28,142.75,13843.0,138.5338,138.6307,137.9038,138.3593,13843.0
2021-06-07 09:40:00,142.75,143.19,142.69,142.91,37573.0,138.3593,138.7858,138.3012,138.5144,37573.0
2021-06-07 09:45:00,143.08,143.25,142.94,143.17,7175.0,138.6792,138.844,138.5435,138.7664,7175.0
2021-06-07 09:50:00,143.16,143.19,142.49,142.74,8739.0,138.7567,138.7858,138.1073,138.3497,8739.0
2021-06-07 09:55:00,142.67,142.9,142.55,142.74,11403.0,138.2818,138.5047,138.1655,138.3497,11403.0
2021-06-07 10:00:00,142.76,142.76,142.42,142.46,7110.0,138.369,138.369,138.0395,138.0783,7110.0
2021-06-07 10:05:00,142.41,142.44,142.29,142.31,21577.0,138.0298,138.0589,137.9135,137.9329,21577.0
2021-06-07 10:10:00,142.34,142.47,142.21,142.41,9977.0,137.962,138.088,137.836,138.0298,9977.0
2021-06-07 10:15:00,142.44,142.44,142.15,142.31,8503.0,138.0589,138.0589,137.7778,137.9329,8503.0
2021-06-07 10:20:00,142.35,142.64,142.35,142.6,6990.0,137.9716,138.2527,137.9716,138.214,6990.0
2021-06-07 10:25:00,142.63,142.77,142.58,142.73,5582.0,138.243,138.3787,138.1946,138.34,5582.0
2021-06-07 10:30:00,142.82,142.93,142.79,142.81,6108.0,138.4272,138.5338,138.3981,138.4175,6108.0
2021-06-07 10:35:00,142.72,142.93,142.65,142.82,9054.0,138.3303,138.5338,138.2624,138.4272,9054.0
2021-06-07 10:40:00,142.81,142.81,142.6,142.63,10483.0,138.4175,138.4175,138.214,138.243,10483.0
2021-06-07 10:45:00,142.64,142.75,142.59,142.59,6502.0,138.2527,138.3593,138.2043,138.2043,6502.0
2021-06-07 10:50:00,142.6,142.66,142.41,142.58,15019.0,138.214,138.2721,138.0298,138.1946,15019.0
2021-06-07 10:55:00,142.58,142.78,142.42,142.56,73916.0,138.1946,138.3884,138.0395,138.1752,73916.0
2021-06-07 11:00:00,142.58,142.79,142.57,142.7,16684.0,138.1946,138.3981,138.1849,138.3109,16684.0
2021-06-07 11:05:00,142.69,142.79,142.61,142.65,15096.0,138.3012,138.3981,138.2237,138.2624,15096.0
2021-06-07 11:10:00,142.62,142.74,142.57,142.71,18350.0,138.2333,138.3497,138.1849,138.3206,18350.0
2021-06-07 11:15:00,142.71,142.77,142.48,142.51,15442.0,138.3206,138.3787,138.0976,138.1267,15442.0
2021-06-07 11:20:00,142.52,142.54,142.41,142.52,12790.0,138.1364,138.1558,138.0298,138.1364,12790.0
2021-06-07 11:25:00,142.52,142.54,142.27,142.35,16597.0,138.1364,138.1558,137.8941,137.9716,16597.0
2021-06-07 11:30:00,142.38,142.62,142.32,142.48,12171.0,138.0007,138.2333,137.9426,138.0976,12171.0
2021-06-07 11:35:00,142.49,142.56,142.4,142.47,7190.0,138.1073,138.1752,138.0201,138.088,7190.0
2021-06-07 11:40:00,142.52,142.52,142.24,142.38,14712.0,138.1364,138.1364,137.865,138.0007,14712.0
2021-06-07 11:45:00,142.38,142.5,142.33,142.35,7654.0,138.0007,138.117,137.9523,137.9716,7654.0
2021-06-07 11:50:00,142.39,142.4,142.18,142.26,7401.0,138.0104,138.0201,137.8069,137.8844,7401.0
2021-06-07 11:55:00,142.25,142.38,142.25,142.34,6185.0,137.8747,138.0007,137.8747,137.962,6185.0
2021-06-07 12:00:00,142.37,142.37,142.2,142.26,8941.0,137.991,137.991,137.8263,137.8844,8941.0
2021-06-07 12:05:00,142.27,142.27,142.15,142.2,23321.0,137.8941,137.8941,137.7778,137.8263,23321.0
2021-06-07 12:10:00,142.21,142.38,142.21,142.3,6910.0,137.836,138.0007,137.836,137.9232,6910.0
2021-06-07 12:15:00,142.3,142.45,142.3,142.41,8382.0,137.9232,138.0686,137.9232,138.0298,8382.0
2021-06-07 12:20:00,142.42,142.44,142.39,142.42,8321.0,138.0395,138.0589,138.0104,138.0395,8321.0
2021-06-07 12:25:00,142.42,142.43,142.01,142.05,13848.0,138.0395,138.0492,137.6421,137.6809,13848.0
2021-06-07 12:30:00,142.03,142.27,142.03,142.27,18583.0,137.6615,137.8941,137.6615,137.8941,18583.0
2021-06-07 12:35:00,142.28,142.34,142.23,142.34,8843.0,137.9038,137.962,137.8553,137.962,8843.0
2021-06-07 12:40:00,142.36,142.44,142.36,142.38,10459.0,137.9813,138.0589,137.9813,138.0007,10459.0
2021-06-07 12:45:00,142.38,142.43,142.28,142.33,6331.0,138.0007,138.0492,137.9038,137.9523,6331.0
2021-06-07 12:50:00,142.33,142.43,142.3,142.3,19307.0,137.9523,138.0492,137.9232,137.9232,19307.0
2021-06-07 12:55:00,142.32,142.32,142.22,142.26,6347.0,137.9426,137.9426,137.8456,137.8844,6347.0
2021-06-07 13:00:00,142.28,142.3,142.07,142.12,8125.0,137.9038,137.9232,137.7003,137.7487,8125.0
2021-06-07 13:05:00,142.13,142.18,142.09,142.18,6371.0,137.7584,137.8069,137.7196,137.8069,6371.0
2021-06-07 13:10:00,142.18,142.21,141.91,142.04,10939.0,137.8069,137.836,137.5452,137.6712,10939.0
2021-06-07 13:15:00,142.05,142.21,142.01,142.01,4000.0,137.6809,137.836,137.6421,137.6421,4000.0
2021-06-07 13:20:00,141.92,142.11,141.92,141.99,8158.0,137.5549,137.739,137.5549,137.6227,8158.0
2021-06-07 13:25:00,142.04,142.16,142.03,142.1,24316.0,137.6712,137.7875,137.6615,137.7293,24316.0
2021-06-07 13:30:00,142.12,142.16,141.97,142.13,10554.0,137.7487,137.7875,137.6033,137.7584,10554.0
2021-06-07 13:35:00,142.12,142.25,142.11,142.17,8246.0,137.7487,137.8747,137.739,137.7972,8246.0
2021-06-07 13:40:00,142.14,142.17,142.02,142.17,5431.0,137.7681,137.7972,137.6518,137.7972,5431.0
2021-06-07 13:45:00,142.19,142.19,142.06,142.09,4939.0,137.8166,137.8166,137.6906,137.7196,4939.0
2021-06-07 13:50:00,142.12,142.23,142.05,142.11,8901.0,137.7487,137.8553,137.6809,137.739,8901.0
2021-06-07 13:55:00,142.09,142.09,141.87,141.88,17192.0,137.7196,137.7196,137.5064,137.5161,17192.0
2021-06-07 14:00:00,141.91,142.07,141.88,142.0,10373.0,137.5452,137.7003,137.5161,137.6324,10373.0
2021-06-07 14:05:00,141.97,142.11,141.91,142.08,9493.0,137.6033,137.739,137.5452,137.71,9493.0
2021-06-07 14:10:00,142.1,142.23,142.07,142.14,59103.0,137.7293,137.8553,137.7003,137.7681,59103.0
2021-06-07 14:15:00,142.16,142.23,142.15,142.16,4573.0,137.7875,137.8553,137.7778,137.7875,4573.0
2021-06-07 14:20:00,142.16,142.28,142.14,142.18,6307.0,137.7875,137.9038,137.7681,137.8069,6307.0
2021-06-07 14:25:00,142.18,142.31,142.15,142.27,7766.0,137.8069,137.9329,137.7778,137.8941,7766.0
2021-06-07 14:30:00,142.27,142.3,142.23,142.3,6681.0,137.8941,137.9232,137.8553,137.9232,6681.0
2021-06-07 14:35:00,142.3,142.41,142.27,142.41,7484.0,137.9232,138.0298,137.8941,138.0298,7484.0
2021-06-07 14:40:00,142.4,142.42,142.33,142.42,24486.0,138.0201,138.0395,137.9523,138.0395,24486.0
2021-06-07 14:45:00,142.42,142.42,142.26,142.31,29851.0,138.0395,138.0395,137.8844,137.9329,29851.0
2021-06-07 14:50:00,142.29,142.42,142.29,142.37,14131.0,137.9135,138.0395,137.9135,137.991,14131.0
2021-06-07 14:55:00,142.37,142.44,142.25,142.31,12042.0,137.991,138.0589,137.8747,137.9329,12042.0
2021-06-07 15:00:00,142.33,142.49,142.32,142.49,44344.0,137.9523,138.1073,137.9426,138.1073,44344.0
2021-06-07 15:05:00,142.49,142.57,142.49,142.54,36292.0,138.1073,138.1849,138.1073,138.1558,36292.0
2021-06-07 15:10:00,142.53,142.53,142.46,142.53,7877.0,138.1461,138.1461,138.0783,138.1461,7877.0
2021-06-07 15:15:00,142.49,142.49,142.37,142.42,8050.0,138.1073,138.1073,137.991,138.0395,8050.0
2021-06-07 15:20:00,142.41,142.49,142.38,142.47,48338.0,138.0298,138.1073,138.0007,138.088,48338.0
2021-06-07 15:25:00,142.52,142.71,142.51,142.71,12585.0,138.1364,138.3206,138.1267,138.3206,12585.0
2021-06-07 15:30:00,142.69,142.71,142.41,142.45,16387.0,138.3012,138.3206,138.0298,138.0686,16387.0
2021-06-07 15:35:00,142.46,142.5,142.21,142.24,21254.0,138.0783,138.117,137.836,137.865,21254.0
2021-06-07 15:40:00,142.24,142.52,142.2,142.46,156417.0,137.865,138.1364,137.8263,138.0783,156417.0
2021-06-07 15:45:00,142.47,142.59,142.37,142.54,85702.0,138.088,138.2043,137.991,138.1558,85702.0
2021-06-07 15:50:00,142.59,142.79,142.5,142.53,65100.0,138.2043,138.3981,138.117,138.1461,65100.0
2021-06-07 15:55:00,142.54,142.57,142.45,142.46,88059.0,138.1558,138.1849,138.0686,138.0783,88059.0
2021-06-08 09:30:00,142.74,143.24,142.58,143.0,24208.0,138.3497,138.8343,138.1946,138.6017,24208.0
2021-06-08 09:35:00,142.92,143.8,142.92,143.75,23958.0,138.5241,139.377,138.5241,139.3286,23958.0
2021-06-08 09:40:00,143.74,144.15,143.73,144.14,31917.0,139.3189,139.7163,139.3092,139.7066,31917.0
2021-06-08 09:45:00,144.1,144.16,143.79,143.92,68543.0,139.6678,139.726,139.3674,139.4934,68543.0
2021-06-08 09:50:00,143.86,143.93,143.55,143.85,10843.0,139.4352,139.5031,139.1347,139.4255,10843.0
2021-06-08 09:55:00,143.82,143.91,143.67,143.78,16561.0,139.3964,139.4837,139.251,139.3577,16561.0
2021-06-08 10:00:00,143.79,143.96,143.65,143.88,11533.0,139.3674,139.5321,139.2317,139.4546,11533.0
2021-06-08 10:05:00,143.9,144.24,143.9,144.24,12560.0,139.474,139.8035,139.474,139.8035,12560.0
2021-06-08 10:10:00,144.25,144.75,144.25,144.72,23833.0,139.8132,140.2978,139.8132,140.2688,23833.0
2021-06-08 10:15:00,144.69,144.78,144.61,144.71,13827.0,140.2397,140.3269,140.1621,140.2591,13827.0
2021-06-08 10:20:00,144.74,144.78,144.1,144.1,33275.0,140.2881,140.3269,139.6678,139.6678,33275.0
2021-06-08 10:25:00,144.17,144.2,143.81,143.81,23569.0,139.7357,139.7647,139.3867,139.3867,23569.0
2021-06-08 10:30:00,143.85,143.89,143.6,143.66,15650.0,139.4255,139.4643,139.1832,139.2414,15650.0
2021-06-08 10:35:00,143.68,144.02,143.64,143.96,34658.0,139.2607,139.5903,139.222,139.5321,34658.0
2021-06-08 10:40:00,143.96,144.42,143.92,144.18,9291.0,139.5321,139.978,139.4934,139.7454,9291.0
2021-06-08 10:45:00,144.24,144.42,144.18,144.28,2763.0,139.8035,139.978,139.7454,139.8423,2763.0
2021-06-08 10:50:00,144.22,144.42,144.21,144.24,2200.0,139.7841,139.978,139.7744,139.8035,2200.0
2021-06-08 10:55:00,144.29,144.36,144.03,144.06,3724.0,139.852,139.9198,139.6,139.6291,3724.0
2021-06-08 11:00:00,144.1,144.31,144.05,144.12,6232.0,139.6678,139.8714,139.6194,139.6872,6232.0
2021-06-08 11:05:00,144.19,144.37,144.05,144.37,3683.0,139.7551,139.9295,139.6194,139.9295,3683.0
2021-06-08 11:10:00,144.27,144.3,143.86,143.86,5182.0,139.8326,139.8617,139.4352,139.4352,5182.0
2021-06-08 11:15:00,143.95,144.04,143.6,143.65,7031.0,139.5224,139.6097,139.1832,139.2317,7031.0
2021-06-08 11:20:00,143.58,143.75,143.42,143.52,12707.0,139.1638,139.3286,139.0087,139.1057,12707.0
2021-06-08 11:25:00,143.45,143.56,143.32,143.46,44270.0,139.0378,139.1444,138.9118,139.0475,44270.0
2021-06-08 11:30:00,143.45,143.62,143.45,143.6,8690.0,139.0378,139.2026,139.0378,139.1832,8690.0
2021-06-08 11:35:00,143.57,143.85,143.56,143.8,8576.0,139.1541,139.4255,139.1444,139.377,8576.0
2021-06-08 11:40:00,143.83,144.05,143.78,144.04,6828.0,139.4061,139.6194,139.3577,139.6097,6828.0
2021-06-08 11:45:00,144.09,144.1,144.0,144.03,4414.0,139.6581,139.6678,139.5709,139.6,4414.0
2021-06-08 11:50:00,143.99,144.17,143.88,144.12,7245.0,139.5612,139.7357,139.4546,139.6872,7245.0
2021-06-08 11:55:00,144.11,144.22,144.07,144.17,3346.0,139.6775,139.7841,139.6387,139.7357,3346.0
2021-06-08 12:00:00,144.2,144.2,143.98,144.04,10066.0,139.7647,139.7647,139.5515,139.6097,10066.0
2021-06-08 12:05:00,144.02,144.26,144.01,144.22,3081.0,139.5903,139.8229,139.5806,139.7841,3081.0
2021-06-08 12:10:00,144.21,144.22,144.15,144.17,2650.0,139.7744,139.7841,139.7163,139.7357,2650.0
2021-06-08 12:15:00,144.25,144.27,144.15,144.16,4027.0,139.8132,139.8326,139.7163,139.726,4027.0
2021-06-08 12:20:00,144.16,144.3,144.07,144.3,8581.0,139.726,139.8617,139.6387,139.8617,8581.0
2021-06-08 12:25:00,144.29,144.48,144.2,144.48,3723.0,139.852,140.0361,139.7647,140.0361,3723.0
2021-06-08 12:30:00,144.46,144.5,144.4,144.43,7998.0,140.0167,140.0555,139.9586,139.9877,7998.0
2021-06-08 12:35:00,144.41,144.55,144.4,144.46,10805.0,139.9683,140.104,139.9586,140.0167,10805.0
2021-06-08 12:40:00,144.46,144.51,144.44,144.47,4565.0,140.0167,140.0652,139.9974,140.0264,4565.0
2021-06-08 12:45:00,144.49,144.59,144.47,144.59,7149.0,140.0458,140.1428,140.0264,140.1428,7149.0
2021-06-08 12:50:00,144.58,144.59,144.47,144.47,17731.0,140.1331,140.1428,140.0264,140.0264,17731.0
2021-06-08 12:55:00,144.48,144.71,144.48,144.67,21825.0,140.0361,140.2591,140.0361,140.2203,21825.0
2021-06-08 13:00:00,144.68,144.98,144.67,144.96,18958.0,140.23,140.5208,140.2203,140.5014,18958.0
2021-06-08 13:05:00,144.99,145.07,144.92,145.07,13650.0,140.5304,140.608,140.4626,140.608,13650.0
2021-06-08 13:10:00,145.09,145.17,145.0,145.08,7550.0,140.6274,140.7049,140.5401,140.6177,7550.0
2021-06-08 13:15:00,145.1,145.1,144.93,145.05,30865.0,140.6371,140.6371,140.4723,140.5886,30865.0
2021-06-08 13:20:00,145.03,145.15,144.98,145.07,8385.0,140.5692,140.6855,140.5208,140.608,8385.0
2021-06-08 13:25:00,145.1,145.17,145.05,145.13,5291.0,140.6371,140.7049,140.5886,140.6661,5291.0
2021-06-08 13:30:00,145.12,145.23,145.1,145.15,10792.0,140.6564,140.7631,140.6371,140.6855,10792.0
2021-06-08 13:35:00,145.15,145.29,145.15,145.25,18236.0,140.6855,140.8212,140.6855,140.7825,18236.0
2021-06-08 13:40:00,145.22,145.37,145.22,145.37,29442.0,140.7534,140.8988,140.7534,140.8988,29442.0
2021-06-08 13:45:00,145.37,145.45,145.35,145.35,8172.0,140.8988,140.9763,140.8794,140.8794,8172.0
2021-06-08 13:50:00,145.36,145.55,145.34,145.55,11542.0,140.8891,141.0732,140.8697,141.0732,11542.0
2021-06-08 13:55:00,145.56,145.56,145.46,145.51,4567.0,141.0829,141.0829,140.986,141.0345,4567.0
2021-06-08 14:00:00,145.52,145.82,145.52,145.82,11645.0,141.0441,141.3349,141.0441,141.3349,11645.0
2021-06-08 14:05:00,145.82,145.93,145.77,145.93,13315.0,141.3349,141.4415,141.2865,141.4415,13315.0
2021-06-08 14:10:00,145.91,145.94,145.69,145.7,8063.0,141.4222,141.4512,141.2089,141.2186,8063.0
2021-06-08 14:15:00,145.74,145.89,145.72,145.87,5475.0,141.2574,141.4028,141.238,141.3834,5475.0
2021-06-08 14:20:00,145.9,145.95,145.78,145.95,8804.0,141.4125,141.4609,141.2961,141.4609,8804.0
2021-06-08 14:25:00,145.94,146.12,145.89,146.09,16194.0,141.4512,141.6257,141.4028,141.5966,16194.0
2021-06-08 14:30:00,146.11,146.33,146.07,146.16,12608.0,141.616,141.8292,141.5772,141.6645,12608.0
2021-06-08 14:35:00,146.16,146.29,146.16,146.29,6926.0,141.6645,141.7905,141.6645,141.7905,6926.0
2021-06-08 14:40:00,146.29,146.38,146.25,146.3,4915.0,141.7905,141.8777,141.7517,141.8002,4915.0
2021-06-08 14:45:00,146.3,146.35,146.2,146.31,9187.0,141.8002,141.8486,141.7032,141.8098,9187.0
2021-06-08 14:50:00,146.28,146.3,146.12,146.12,6814.0,141.7808,141.8002,141.6257,141.6257,6814.0
2021-06-08 14:55:00,146.12,146.27,146.11,146.24,9667.0,141.6257,141.7711,141.616,141.742,9667.0
2021-06-08 15:00:00,146.29,146.29,146.1,146.11,19512.0,141.7905,141.7905,141.6063,141.616,19512.0
2021-06-08 15:05:00,146.13,146.15,145.92,146.04,8224.0,141.6354,141.6548,141.4318,141.5482,8224.0
2021-06-08 15:10:00,146.08,146.19,146.01,146.01,4019.0,141.5869,141.6935,141.5191,141.5191,4019.0
2021-06-08 15:15:00,146.0,146.01,145.9,145.92,10382.0,141.5094,141.5191,141.4125,141.4318,10382.0
2021-06-08 15:20:00,145.93,146.02,145.88,145.96,14798.0,141.4415,141.5288,141.3931,141.4706,14798.0
2021-06-08 15:25:00,145.93,146.05,145.93,145.95,8994.0,141.4415,141.5578,141.4415,141.4609,8994.0
2021-06-08 15:30:00,145.95,146.0,145.87,145.93,13653.0,141.4609,141.5094,141.3834,141.4415,13653.0
2021-06-08 15:35:00,145.89,145.95,145.83,145.84,27128.0,141.4028,141.4609,141.3446,141.3543,27128.0
2021-06-08 15:40:00,145.85,145.89,145.56,145.64,24736.0,141.364,141.4028,141.0829,141.1605,24736.0
2021-06-08 15:45:00,145.65,145.76,145.6,145.74,23692.0,141.1701,141.2768,141.1217,141.2574,23692.0
2021-06-08 15:50:00,145.72,145.94,145.69,145.71,57195.0,141.238,141.4512,141.2089,141.2283,57195.0
2021-06-08 15:55:00,145.72,145.78,145.56,145.73,122519.0,141.238,141.2961,141.0829,141.2477,122519.0
2021-06-09 09:30:00,146.18,146.61,145.39,145.91,29581.0,141.6838,142.1006,140.9181,141.4222,29581.0
2021-06-09 09:35:00,145.81,145.91,145.28,145.29,10350.0,141.3252,141.4222,140.8115,140.8212,10350.0
2021-06-09 09:40:00,145.35,145.61,145.13,145.47,10488.0,140.8794,141.1314,140.6661,140.9957,10488.0
2021-06-09 09:45:00,145.6,145.83,145.21,145.21,51817.0,141.1217,141.3446,140.7437,140.7437,51817.0
2021-06-09 09:50:00,145.14,145.16,144.89,144.9,13861.0,140.6758,140.6952,140.4335,140.4432,13861.0
2021-06-09 09:55:00,144.9,145.21,144.9,145.09,4235.0,140.4432,140.7437,140.4432,140.6274,4235.0
2021-06-09 10:00:00,145.07,145.13,144.68,144.69,9305.0,140.608,140.6661,140.23,140.2397,9305.0
2021-06-09 10:05:00,144.75,144.98,144.68,144.98,11687.0,140.2978,140.5208,140.23,140.5208,11687.0
2021-06-09 10:10:00,144.95,145.04,144.88,144.99,10170.0,140.4917,140.5789,140.4238,140.5304,10170.0
2021-06-09 10:15:00,144.94,145.06,144.8,144.99,12284.0,140.482,140.5983,140.3463,140.5304,12284.0
2021-06-09 10:20:00,144.99,145.2,144.95,145.11,17965.0,140.5304,140.734,140.4917,140.6468,17965.0
2021-06-09 10:25:00,145.04,145.23,145.02,145.15,8626.0,140.5789,140.7631,140.5595,140.6855,8626.0
2021-06-09 10:30:00,145.16,145.24,144.97,145.09,6250.0,140.6952,140.7728,140.5111,140.6274,6250.0
2021-06-09 10:35:00,145.1,145.21,145.06,145.12,3717.0,140.6371,140.7437,140.5983,140.6564,3717.0
2021-06-09 10:40:00,145.15,145.15,144.83,144.9,16065.0,140.6855,140.6855,140.3754,140.4432,16065.0
2021-06-09 10:45:00,144.93,144.93,144.33,144.33,6876.0,140.4723,140.4723,139.8907,139.8907,6876.0
2021-06-09 10:50:00,144.39,144.62,144.36,144.52,5910.0,139.9489,140.1718,139.9198,140.0749,5910.0
2021-06-09 10:55:00,144.46,144.69,144.46,144.69,1573.0,140.0167,140.2397,140.0167,140.2397,1573.0
2021-06-09 11:00:00,144.65,144.79,144.65,144.71,3524.0,140.2009,140.3366,140.2009,140.2591,3524.0
2021-06-09 11:05:00,144.69,144.86,144.61,144.83,22667.0,140.2397,140.4044,140.1621,140.3754,22667.0
2021-06-09 11:10:00,144.79,144.97,144.79,144.91,2274.0,140.3366,140.5111,140.3366,140.4529,2274.0
2021-06-09 11:15:00,144.88,144.96,144.83,144.96,7069.0,140.4238,140.5014,140.3754,140.5014,7069.0
2021-06-09 11:20:00,144.92,144.93,144.81,144.92,6350.0,140.4626,140.4723,140.356,140.4626,6350.0
2021-06-09 11:25:00,144.88,144.9,144.7,144.81,5843.0,140.4238,140.4432,140.2494,140.356,5843.0
2021-06-09 11:30:00,144.78,144.78,144.6,144.6,4798.0,140.3269,140.3269,140.1524,140.1524,4798.0
2021-06-09 11:35:00,144.63,144.63,144.3,144.46,13299.0,140.1815,140.1815,139.8617,140.0167,13299.0
2021-06-09 11:40:00,144.46,144.57,144.41,144.47,5313.0,140.0167,140.1234,139.9683,140.0264,5313.0
2021-06-09 11:45:00,144.5,144.5,144.3,144.3,7470.0,140.0555,140.0555,139.8617,139.8617,7470.0
2021-06-09 11:50:00,144.33,144.33,144.11,144.11,8381.0,139.8907,139.8907,139.6775,139.6775,8381.0
2021-06-09 11:55:00,144.08,144.38,144.04,144.33,10871.0,139.6484,139.9392,139.6097,139.8907,10871.0
2021-06-09 12:00:00,144.35,144.7,144.35,144.65,1559.0,139.9101,140.2494,139.9101,140.2009,1559.0
2021-06-09 12:05:00,144.68,144.75,144.62,144.75,7270.0,140.23,140.2978,140.1718,140.2978,7270.0
2021-06-09 12:10:00,144.79,144.86,144.7,144.8,4694.0,140.3366,140.4044,140.2494,140.3463,4694.0
2021-06-09 12:15:00,144.75,144.78,144.65,144.75,5718.0,140.2978,140.3269,140.2009,140.2978,5718.0
2021-06-09 12:20:00,144.79,144.85,144.67,144.85,5125.0,140.3366,140.3948,140.2203,140.3948,5125.0
2021-06-09 12:25:00,144.82,144.87,144.78,144.84,3434.0,140.3657,140.4141,140.3269,140.3851,3434.0
2021-06-09 12:30:00,144.8,144.8,144.68,144.68,3212.0,140.3463,140.3463,140.23,140.23,3212.0
2021-06-09 12:35:00,144.69,144.77,144.67,144.75,4293.0,140.2397,140.3172,140.2203,140.2978,4293.0
2021-06-09 12:40:00,144.73,144.88,144.73,144.85,5465.0,140.2784,140.4238,140.2784,140.3948,5465.0
2021-06-09 12:45:00,144.84,144.84,144.6,144.61,4601.0,140.3851,140.3851,140.1524,140.1621,4601.0
2021-06-09 12:50:00,144.62,144.85,144.62,144.72,3441.0,140.1718,140.3948,140.1718,140.2688,3441.0
2021-06-09 12:55:00,144.69,144.86,144.68,144.86,3797.0,140.2397,140.4044,140.23,140.4044,3797.0
2021-06-09 13:00:00,144.9,144.9,144.78,144.86,4213.0,140.4432,140.4432,140.3269,140.4044,4213.0
2021-06-09 13:05:00,144.84,144.85,144.74,144.76,4400.0,140.3851,140.3948,140.2881,140.3075,4400.0
2021-06-09 13:10:00,144.74,144.78,144.69,144.75,6779.0,140.2881,140.3269,140.2397,140.2978,6779.0
2021-06-09 13:15:00,144.78,144.78,144.66,144.69,4240.0,140.3269,140.3269,140.2106,140.2397,4240.0
2021-06-09 13:20:00,144.67,144.69,144.63,144.65,4900.0,140.2203,140.2397,140.1815,140.2009,4900.0
2021-06-09 13:25:00,144.65,144.66,144.52,144.56,8954.0,140.2009,140.2106,140.0749,140.1137,8954.0
2021-06-09 13:30:00,144.55,144.55,144.46,144.51,5600.0,140.104,140.104,140.0167,140.0652,5600.0
2021-06-09 13:35:00,144.51,144.52,144.29,144.31,5130.0,140.0652,140.0749,139.852,139.8714,5130.0
2021-06-09 13:40:00,144.33,144.33,144.19,144.22,9221.0,139.8907,139.8907,139.7551,139.7841,9221.0
2021-06-09 13:45:00,144.25,144.3,144.23,144.28,2426.0,139.8132,139.8617,139.7938,139.8423,2426.0
2021-06-09 13:50:00,144.3,144.32,144.22,144.28,6590.0,139.8617,139.8811,139.7841,139.8423,6590.0
2021-06-09 13:55:00,144.29,144.33,144.19,144.26,7082.0,139.852,139.8907,139.7551,139.8229,7082.0
2021-06-09 14:00:00,144.27,144.36,144.24,144.24,5490.0,139.8326,139.9198,139.8035,139.8035,5490.0
2021-06-09 14:05:00,144.27,144.29,144.08,144.13,4400.0,139.8326,139.852,139.6484,139.6969,4400.0
2021-06-09 14:10:00,144.16,144.22,143.97,143.98,11725.0,139.726,139.7841,139.5418,139.5515,11725.0
2021-06-09 14:15:00,143.95,144.05,143.94,143.98,6665.0,139.5224,139.6194,139.5127,139.5515,6665.0
2021-06-09 14:20:00,143.96,144.0,143.9,143.96,7427.0,139.5321,139.5709,139.474,139.5321,7427.0
2021-06-09 14:25:00,143.97,144.21,143.96,144.12,13570.0,139.5418,139.7744,139.5321,139.6872,13570.0
2021-06-09 14:30:00,144.1,144.15,144.04,144.09,8545.0,139.6678,139.7163,139.6097,139.6581,8545.0
2021-06-09 14:35:00,144.11,144.19,144.1,144.14,6494.0,139.6775,139.7551,139.6678,139.7066,6494.0
2021-06-09 14:40:00,144.13,144.19,144.05,144.12,9069.0,139.6969,139.7551,139.6194,139.6872,9069.0
2021-06-09 14:45:00,144.1,144.14,144.02,144.06,15920.0,139.6678,139.7066,139.5903,139.6291,15920.0
2021-06-09 14:50:00,144.08,144.19,143.97,144.17,16394.0,139.6484,139.7551,139.5418,139.7357,16394.0
2021-06-09 14:55:00,144.19,144.22,144.12,144.17,8937.0,139.7551,139.7841,139.6872,139.7357,8937.0
2021-06-09 15:00:00,144.17,144.19,144.03,144.09,10500.0,139.7357,139.7551,139.6,139.6581,10500.0
2021-06-09 15:05:00,144.09,144.12,143.99,143.99,9716.0,139.6581,139.6872,139.5612,139.5612,9716.0
2021-06-09 15:10:00,144.01,144.12,143.95,143.95,9147.0,139.5806,139.6872,139.5224,139.5224,9147.0
2021-06-09 15:15:00,143.98,143.98,143.75,143.75,12382.0,139.5515,139.5515,139.3286,139.3286,12382.0
2021-06-09 15:20:00,143.73,143.77,143.52,143.59,12827.0,139.3092,139.348,139.1057,139.1735,12827.0
2021-06-09 15:25:00,143.62,143.67,143.56,143.58,12143.0,139.2026,139.251,139.1444,139.1638,12143.0
2021-06-09 15:30:00,143.58,143.76,143.53,143.74,17303.0,139.1638,139.3383,139.1154,139.3189,17303.0
2021-06-09 15:35:00,143.72,143.75,143.51,143.55,30190.0,139.2995,139.3286,139.096,139.1347,30190.0
2021-06-09 15:40:00,143.53,143.59,143.38,143.43,24516.0,139.1154,139.1735,138.97,139.0184,24516.0
2021-06-09 15:45:00,143.43,144.02,143.41,144.0,59263.0,139.0184,139.5903,138.999,139.5709,59263.0
2021-06-09 15:50:00,144.0,144.37,143.98,144.19,65465.0,139.5709,139.9295,139.5515,139.7551,65465.0
2021-06-09 15:55:00,144.19,144.2,143.79,143.79,77165.0,139.7551,139.7647,139.3674,139.3674,77165.0
2021-06-10 09:30:00,144.15,144.75,143.75,143.82,32128.0,139.7163,140.2978,139.3286,139.3964,32128.0
2021-06-10 09:35:00,143.9,144.19,143.66,143.69,45378.0,139.474,139.7551,139.2414,139.2704,45378.0
2021-06-10 09:40:00,143.64,143.78,143.46,143.76,23786.0,139.222,139.3577,139.0475,139.3383,23786.0
2021-06-10 09:45:00,143.8,143.81,143.55,143.56,18165.0,139.377,139.3867,139.1347,139.1444,18165.0
2021-06-10 09:50:00,143.56,143.91,143.5,143.77,16046.0,139.1444,139.4837,139.0863,139.348,16046.0
2021-06-10 09:55:00,143.75,144.14,143.67,143.99,14572.0,139.3286,139.7066,139.251,139.5612,14572.0
2021-06-10 10:00:00,144.01,144.2,143.97,144.03,11858.0,139.5806,139.7647,139.5418,139.6,11858.0
2021-06-10 10:05:00,143.99,144.16,143.95,143.97,8440.0,139.5612,139.726,139.5224,139.5418,8440.0
2021-06-10 10:10:00,143.96,143.96,143.56,143.72,22138.0,139.5321,139.5321,139.1444,139.2995,22138.0
2021-06-10 10:15:00,143.72,143.9,143.71,143.76,4456.0,139.2995,139.474,139.2898,139.3383,4456.0
2021-06-10 10:20:00,143.68,143.74,143.36,143.42,15034.0,139.2607,139.3189,138.9506,139.0087,15034.0
2021-06-10 10:25:00,143.43,143.71,143.37,143.63,7122.0,139.0184,139.2898,138.9603,139.2123,7122.0
2021-06-10 10:30:00,143.68,143.68,143.15,143.51,30028.0,139.2607,139.2607,138.747,139.096,30028.0
2021-06-10 10:35:00,143.58,143.58,143.29,143.38,19874.0,139.1638,139.1638,138.8827,138.97,19874.0
2021-06-10 10:40:00,143.35,143.42,142.87,143.07,22412.0,138.9409,139.0087,138.4757,138.6695,22412.0
2021-06-10 10:45:00,143.04,143.22,142.93,143.03,18123.0,138.6404,138.8149,138.5338,138.6307,18123.0
2021-06-10 10:50:00,143.0,143.11,142.85,142.87,27468.0,138.6017,138.7083,138.4563,138.4757,27468.0
2021-06-10 10:55:00,142.83,143.33,142.8,143.18,13512.0,138.4369,138.9215,138.4078,138.7761,13512.0
2021-06-10 11:00:00,143.17,143.27,143.06,143.14,6407.0,138.7664,138.8634,138.6598,138.7373,6407.0
2021-06-10 11:05:00,143.14,143.35,143.06,143.21,104900.0,138.7373,138.9409,138.6598,138.8052,104900.0
2021-06-10 11:10:00,143.21,143.24,142.91,142.94,7124.0,138.8052,138.8343,138.5144,138.5435,7124.0
2021-06-10 11:15:00,142.94,143.11,142.83,142.91,6791.0,138.5435,138.7083,138.4369,138.5144,6791.0
2021-06-10 11:20:00,142.91,142.96,142.78,142.86,7242.0,138.5144,138.5629,138.3884,138.466,7242.0
2021-06-10 11:25:00,142.85,143.0,142.77,142.94,15952.0,138.4563,138.6017,138.3787,138.5435,15952.0
2021-06-10 11:30:00,142.97,143.05,142.87,142.87,16696.0,138.5726,138.6501,138.4757,138.4757,16696.0
2021-06-10 11:35:00,142.93,143.03,142.85,143.03,4326.0,138.5338,138.6307,138.4563,138.6307,4326.0
2021-06-10 11:40:00,143.1,143.11,142.85,142.96,7297.0,138.6986,138.7083,138.4563,138.5629,7297.0
2021-06-10 11:45:00,143.01,143.15,143.01,143.1,1731.0,138.6113,138.747,138.6113,138.6986,1731.0
2021-06-10 11:50:00,143.13,143.2,143.02,143.07,3309.0,138.7277,138.7955,138.621,138.6695,3309.0
2021-06-10 11:55:00,143.06,143.14,142.97,142.97,8205.0,138.6598,138.7373,138.5726,138.5726,8205.0
2021-06-10 12:00:00,143.0,143.05,142.87,142.95,4478.0,138.6017,138.6501,138.4757,138.5532,4478.0
2021-06-10 12:05:00,142.96,142.97,142.61,142.76,10243.0,138.5629,138.5726,138.2237,138.369,10243.0
2021-06-10 12:10:00,142.76,142.83,142.73,142.83,1996.0,138.369,138.4369,138.34,138.4369,1996.0
2021-06-10 12:15:00,142.88,143.01,142.86,143.01,3248.0,138.4853,138.6113,138.466,138.6113,3248.0
2021-06-10 12:20:00,142.99,143.08,142.99,143.06,4944.0,138.592,138.6792,138.592,138.6598,4944.0
2021-06-10 12:25:00,143.02,143.07,142.85,142.93,4353.0,138.621,138.6695,138.4563,138.5338,4353.0
2021-06-10 12:30:00,142.94,143.05,142.93,142.99,3587.0,138.5435,138.6501,138.5338,138.592,3587.0
2021-06-10 12:35:00,143.05,143.14,142.99,143.14,2810.0,138.6501,138.7373,138.592,138.7373,2810.0
2021-06-10 12:40:00,143.13,143.23,143.07,143.21,4663.0,138.7277,138.8246,138.6695,138.8052,4663.0
2021-06-10 12:45:00,143.26,143.3,143.23,143.28,4299.0,138.8537,138.8924,138.8246,138.873,4299.0
2021-06-10 12:50:00,143.28,143.29,143.22,143.27,1739.0,138.873,138.8827,138.8149,138.8634,1739.0
2021-06-10 12:55:00,143.31,143.35,143.25,143.33,2142.0,138.9021,138.9409,138.844,138.9215,2142.0
2021-06-10 13:00:00,143.36,143.37,143.28,143.36,2992.0,138.9506,138.9603,138.873,138.9506,2992.0
2021-06-10 13:05:00,143.38,143.51,143.38,143.51,4918.0,138.97,139.096,138.97,139.096,4918.0
2021-06-10 13:10:00,143.56,143.59,143.48,143.53,3125.0,139.1444,139.1735,139.0669,139.1154,3125.0
2021-06-10 13:15:00,143.5,143.56,143.46,143.56,2139.0,139.0863,139.1444,139.0475,139.1444,2139.0
2021-06-10 13:20:00,143.55,143.65,143.55,143.55,4202.0,139.1347,139.2317,139.1347,139.1347,4202.0
2021-06-10 13:25:00,143.6,143.6,143.28,143.4,16778.0,139.1832,139.1832,138.873,138.9894,16778.0
2021-06-10 13:30:00,143.47,143.48,143.28,143.48,4614.0,139.0572,139.0669,138.873,139.0669,4614.0
2021-06-10 13:35:00,143.47,143.49,143.3,143.31,12909.0,139.0572,139.0766,138.8924,138.9021,12909.0
2021-06-10 13:40:00,143.34,143.43,143.34,143.34,6420.0,138.9312,139.0184,138.9312,138.9312,6420.0
2021-06-10 13:45:00,143.37,143.65,143.34,143.56,7817.0,138.9603,139.2317,138.9312,139.1444,7817.0
2021-06-10 13:50:00,143.53,143.56,143.46,143.56,6398.0,139.1154,139.1444,139.0475,139.1444,6398.0
2021-06-10 13:55:00,143.56,143.65,143.56,143.61,1544.0,139.1444,139.2317,139.1444,139.1929,1544.0
2021-06-10 14:00:00,143.58,143.82,143.54,143.82,5522.0,139.1638,139.3964,139.125,139.3964,5522.0
2021-06-10 14:05:00,143.81,143.99,143.77,143.93,15589.0,139.3867,139.5612,139.348,139.5031,15589.0
2021-06-10 14:10:00,143.91,143.92,143.81,143.89,6191.0,139.4837,139.4934,139.3867,139.4643,6191.0
2021-06-10 14:15:00,143.91,143.97,143.86,143.97,4614.0,139.4837,139.5418,139.4352,139.5418,4614.0
2021-06-10 14:20:00,143.98,143.98,143.93,143.95,5144.0,139.5515,139.5515,139.5031,139.5224,5144.0
2021-06-10 14:25:00,143.96,143.96,143.86,143.86,3119.0,139.5321,139.5321,139.4352,139.4352,3119.0
2021-06-10 14:30:00,143.92,144.04,143.92,144.03,5956.0,139.4934,139.6097,139.4934,139.6,5956.0
2021-06-10 14:35:00,144.04,144.14,144.03,144.14,4036.0,139.6097,139.7066,139.6,139.7066,4036.0
2021-06-10 14:40:00,144.11,144.11,144.04,144.1,5082.0,139.6775,139.6775,139.6097,139.6678,5082.0
2021-06-10 14:45:00,144.08,144.08,143.98,144.0,6226.0,139.6484,139.6484,139.5515,139.5709,6226.0
2021-06-10 14:50:00,144.0,144.12,143.99,144.02,3722.0,139.5709,139.6872,139.5612,139.5903,3722.0
2021-06-10 14:55:00,144.04,144.06,143.91,144.0,4836.0,139.6097,139.6291,139.4837,139.5709,4836.0
2021-06-10 15:00:00,144.02,144.03,143.85,143.92,12511.0,139.5903,139.6,139.4255,139.4934,12511.0
2021-06-10 15:05:00,143.95,144.23,143.93,144.23,26886.0,139.5224,139.7938,139.5031,139.7938,26886.0
2021-06-10 15:10:00,144.23,144.29,144.11,144.21,10274.0,139.7938,139.852,139.6775,139.7744,10274.0
2021-06-10 15:15:00,144.21,144.29,144.17,144.27,8817.0,139.7744,139.852,139.7357,139.8326,8817.0
2021-06-10 15:20:00,144.25,144.28,144.02,144.02,9061.0,139.8132,139.8423,139.5903,139.5903,9061.0
2021-06-10 15:25:00,143.98,143.98,143.82,143.86,8240.0,139.5515,139.5515,139.3964,139.4352,8240.0
2021-06-10 15:30:00,143.85,143.99,143.77,143.77,8154.0,139.4255,139.5612,139.348,139.348,8154.0
2021-06-10 15:35:00,143.79,143.88,143.65,143.84,8016.0,139.3674,139.4546,139.2317,139.4158,8016.0
2021-06-10 15:40:00,143.82,143.84,143.68,143.75,9547.0,139.3964,139.4158,139.2607,139.3286,9547.0
2021-06-10 15:45:00,143.75,143.92,143.75,143.86,20402.0,139.3286,139.4934,139.3286,139.4352,20402.0
2021-06-10 15:50:00,143.89,144.11,143.89,143.96,46490.0,139.4643,139.6775,139.4643,139.5321,46490.0
2021-06-10 15:55:00,143.96,144.15,143.9,143.96,88853.0,139.5321,139.7163,139.474,139.5321,88853.0
2021-06-11 09:30:00,144.0,144.64,143.73,143.95,18758.0,139.5709,140.1912,139.3092,139.5224,18758.0
2021-06-11 09:35:00,144.15,144.64,144.04,144.19,11116.0,139.7163,140.1912,139.6097,139.7551,11116.0
2021-06-11 09:40:00,144.3,144.37,144.09,144.1,3016.0,139.8617,139.9295,139.6581,139.6678,3016.0
2021-06-11 09:45:00,144.05,144.21,143.78,143.78,10054.0,139.6194,139.7744,139.3577,139.3577,10054.0
2021-06-11 09:50:00,143.83,144.26,143.83,144.15,33600.0,139.4061,139.8229,139.4061,139.7163,33600.0
2021-06-11 09:55:00,144.19,144.2,143.8,143.98,5430.0,139.7551,139.7647,139.377,139.5515,5430.0
2021-06-11 10:00:00,144.0,144.02,143.73,143.89,4979.0,139.5709,139.5903,139.3092,139.4643,4979.0
2021-06-11 10:05:00,143.84,143.97,143.55,143.55,3400.0,139.4158,139.5418,139.1347,139.1347,3400.0
2021-06-11 10:10:00,143.54,143.62,143.42,143.48,3565.0,139.125,139.2026,139.0087,139.0669,3565.0
2021-06-11 10:15:00,143.45,143.45,143.15,143.23,14057.0,139.0378,139.0378,138.747,138.8246,14057.0
2021-06-11 10:20:00,143.2,143.2,142.93,143.19,9278.0,138.7955,138.7955,138.5338,138.7858,9278.0
2021-06-11 10:25:00,143.22,143.37,143.22,143.32,14595.0,138.8149,138.9603,138.8149,138.9118,14595.0
2021-06-11 10:30:00,143.29,143.56,143.25,143.52,33301.0,138.8827,139.1444,138.844,139.1057,33301.0
2021-06-11 10:35:00,143.55,143.6,143.42,143.46,1775.0,139.1347,139.1832,139.0087,139.0475,1775.0
2021-06-11 10:40:00,143.55,143.68,143.51,143.51,3228.0,139.1347,139.2607,139.096,139.096,3228.0
2021-06-11 10:45:00,143.44,143.58,143.32,143.5,7310.0,139.0281,139.1638,138.9118,139.0863,7310.0
2021-06-11 10:50:00,143.58,143.62,143.5,143.58,2100.0,139.1638,139.2026,139.0863,139.1638,2100.0
2021-06-11 10:55:00,143.53,143.58,143.47,143.58,1973.0,139.1154,139.1638,139.0572,139.1638,1973.0
2021-06-11 11:00:00,143.54,143.56,143.43,143.43,3699.0,139.125,139.1444,139.0184,139.0184,3699.0
2021-06-11 11:05:00,143.5,143.57,143.32,143.52,4115.0,139.0863,139.1541,138.9118,139.1057,4115.0
2021-06-11 11:10:00,143.5,143.5,143.33,143.33,2254.0,139.0863,139.0863,138.9215,138.9215,2254.0
2021-06-11 11:15:00,143.34,143.4,143.19,143.31,17633.0,138.9312,138.9894,138.7858,138.9021,17633.0
2021-06-11 11:20:00,143.32,143.32,143.15,143.2,6230.0,138.9118,138.9118,138.747,138.7955,6230.0
2021-06-11 11:25:00,143.1,143.27,143.1,143.27,6400.0,138.6986,138.8634,138.6986,138.8634,6400.0
2021-06-11 11:30:00,143.18,143.27,143.1,143.23,3100.0,138.7761,138.8634,138.6986,138.8246,3100.0
2021-06-11 11:35:00,143.21,143.28,143.07,143.19,118728.0,138.8052,138.873,138.6695,138.7858,118728.0
2021-06-11 11:40:00,143.15,143.16,142.94,143.03,23508.0,138.747,138.7567,138.5435,138.6307,23508.0
2021-06-11 11:45:00,143.06,143.1,142.95,142.95,18626.0,138.6598,138.6986,138.5532,138.5532,18626.0
2021-06-11 11:50:00,142.98,143.23,142.97,143.15,28843.0,138.5823,138.8246,138.5726,138.747,28843.0
2021-06-11 11:55:00,143.15,143.19,143.04,143.11,4905.0,138.747,138.7858,138.6404,138.7083,4905.0
2021-06-11 12:00:00,143.11,143.15,143.06,143.12,4305.0,138.7083,138.747,138.6598,138.718,4305.0
2021-06-11 12:05:00,143.14,143.15,143.03,143.07,4759.0,138.7373,138.747,138.6307,138.6695,4759.0
2021-06-11 12:10:00,143.07,143.12,143.0,143.03,2223.0,138.6695,138.718,138.6017,138.6307,2223.0
2021-06-11 12:15:00,143.08,143.08,142.95,143.01,4067.0,138.6792,138.6792,138.5532,138.6113,4067.0
2021-06-11 12:20:00,143.07,143.07,142.99,143.0,2201.0,138.6695,138.6695,138.592,138.6017,2201.0
2021-06-11 12:25:00,143.04,143.15,143.04,143.12,3828.0,138.6404,138.747,138.6404,138.718,3828.0
2021-06-11 12:30:00,143.15,143.16,143.08,143.14,2821.0,138.747,138.7567,138.6792,138.7373,2821.0
2021-06-11 12:35:00,143.15,143.18,143.12,143.14,3501.0,138.747,138.7761,138.718,138.7373,3501.0
2021-06-11 12:40:00,143.14,143.19,143.06,143.1,14608.0,138.7373,138.7858,138.6598,138.6986,14608.0
2021-06-11 12:45:00,143.11,143.21,143.08,143.15,9308.0,138.7083,138.8052,138.6792,138.747,9308.0
2021-06-11 12:50:00,143.13,143.41,143.11,143.35,8091.0,138.7277,138.999,138.7083,138.9409,8091.0
2021-06-11 12:55:00,143.34,143.44,143.34,143.41,4425.0,138.9312,139.0281,138.9312,138.999,4425.0
2021-06-11 13:00:00,143.4,143.47,143.34,143.47,4628.0,138.9894,139.0572,138.9312,139.0572,4628.0
2021-06-11 13:05:00,143.45,143.45,143.33,143.39,6855.0,139.0378,139.0378,138.9215,138.9797,6855.0
2021-06-11 13:10:00,143.43,143.46,143.4,143.45,4558.0,139.0184,139.0475,138.9894,139.0378,4558.0
2021-06-11 13:15:00,143.44,143.45,143.41,143.44,3749.0,139.0281,139.0378,138.999,139.0281,3749.0
2021-06-11 13:20:00,143.44,143.46,143.4,143.43,21308.0,139.0281,139.0475,138.9894,139.0184,21308.0
2021-06-11 13:25:00,143.44,143.46,143.35,143.38,4996.0,139.0281,139.0475,138.9409,138.97,4996.0
2021-06-11 13:30:00,143.4,143.43,143.35,143.36,7503.0,138.9894,139.0184,138.9409,138.9506,7503.0
2021-06-11 13:35:00,143.37,143.42,143.3,143.42,10633.0,138.9603,139.0087,138.8924,139.0087,10633.0
2021-06-11 13:40:00,143.41,143.42,143.36,143.42,2768.0,138.999,139.0087,138.9506,139.0087,2768.0
2021-06-11 13:45:00,143.42,143.42,143.3,143.4,3917.0,139.0087,139.0087,138.8924,138.9894,3917.0
2021-06-11 13:50:00,143.36,143.39,143.34,143.38,1300.0,138.9506,138.9797,138.9312,138.97,1300.0
2021-06-11 13:55:00,143.36,143.41,143.3,143.34,2059.0,138.9506,138.999,138.8924,138.9312,2059.0
2021-06-11 14:00:00,143.32,143.4,143.2,143.25,3432.0,138.9118,138.9894,138.7955,138.844,3432.0
2021-06-11 14:05:00,143.29,143.36,143.26,143.31,8025.0,138.8827,138.9506,138.8537,138.9021,8025.0
2021-06-11 14:10:00,143.32,143.41,143.32,143.39,4823.0,138.9118,138.999,138.9118,138.9797,4823.0
2021-06-11 14:15:00,143.37,143.43,143.33,143.38,8927.0,138.9603,139.0184,138.9215,138.97,8927.0
2021-06-11 14:20:00,143.37,143.42,143.3,143.38,7194.0,138.9603,139.0087,138.8924,138.97,7194.0
2021-06-11 14:25:00,143.38,143.4,143.27,143.28,5867.0,138.97,138.9894,138.8634,138.873,5867.0
2021-06-11 14:30:00,143.31,143.35,143.25,143.33,6749.0,138.9021,138.9409,138.844,138.9215,6749.0
2021-06-11 14:35:00,143.29,143.37,143.27,143.37,17459.0,138.8827,138.9603,138.8634,138.9603,17459.0
2021-06-11 14:40:00,143.38,143.38,143.21,143.26,7232.0,138.97,138.97,138.8052,138.8537,7232.0
2021-06-11 14:45:00,143.25,143.3,143.24,143.26,7914.0,138.844,138.8924,138.8343,138.8537,7914.0
2021-06-11 14:50:00,143.29,143.29,143.15,143.18,2241.0,138.8827,138.8827,138.747,138.7761,2241.0
2021-06-11 14:55:00,143.2,143.32,143.19,143.27,9385.0,138.7955,138.9118,138.7858,138.8634,9385.0
2021-06-11 15:00:00,143.28,143.32,143.25,143.27,2787.0,138.873,138.9118,138.844,138.8634,2787.0
2021-06-11 15:05:00,143.21,143.27,143.2,143.22,1700.0,138.8052,138.8634,138.7955,138.8149,1700.0
2021-06-11 15:10:00,143.25,143.29,143.22,143.24,2500.0,138.844,138.8827,138.8149,138.8343,2500.0
2021-06-11 15:15:00,143.24,143.37,143.24,143.35,3036.0,138.8343,138.9603,138.8343,138.9409,3036.0
2021-06-11 15:20:00,143.37,143.39,143.26,143.28,7582.0,138.9603,138.9797,138.8537,138.873,7582.0
2021-06-11 15:25:00,143.28,143.36,143.21,143.35,6268.0,138.873,138.9506,138.8052,138.9409,6268.0
2021-06-11 15:30:00,143.33,143.39,143.33,143.36,3940.0,138.9215,138.9797,138.9215,138.9506,3940.0
2021-06-11 15:35:00,143.36,143.43,143.35,143.38,10942.0,138.9506,139.0184,138.9409,138.97,10942.0
2021-06-11 15:40:00,143.4,143.44,143.26,143.42,22510.0,138.9894,139.0281,138.8537,139.0087,22510.0
2021-06-11 15:45:00,143.41,143.45,143.32,143.35,17602.0,138.999,139.0378,138.9118,138.9409,17602.0
2021-06-11 15:50:00,143.36,143.51,143.33,143.46,84599.0,138.9506,139.096,138.9215,139.0475,84599.0
2021-06-11 15:55:00,143.46,143.52,143.22,143.47,127299.0,139.0475,139.1057,138.8149,139.0572,127299.0
2021-06-14 09:30:00,143.69,144.14,143.43,144.14,15995.0,139.2704,139.7066,139.0184,139.7066,15995.0
2021-06-14 09:35:00,144.2,144.53,144.08,144.26,9776.0,139.7647,140.0846,139.6484,139.8229,9776.0
2021-06-14 09:40:00,144.35,144.49,143.63,143.71,16708.0,139.9101,140.0458,139.2123,139.2898,16708.0
2021-06-14 09:45:00,143.67,143.82,143.34,143.34,8461.0,139.251,139.3964,138.9312,138.9312,8461.0
2021-06-14 09:50:00,143.27,143.33,142.9,143.08,14678.0,138.8634,138.9215,138.5047,138.6792,14678.0
2021-06-14 09:55:00,143.05,143.2,142.93,142.97,10721.0,138.6501,138.7955,138.5338,138.5726,10721.0
2021-06-14 10:00:00,143.04,143.29,143.03,143.26,12360.0,138.6404,138.8827,138.6307,138.8537,12360.0
2021-06-14 10:05:00,143.2,143.52,143.2,143.31,16393.0,138.7955,139.1057,138.7955,138.9021,16393.0
2021-06-14 10:10:00,143.31,143.66,143.3,143.66,14230.0,138.9021,139.2414,138.8924,139.2414,14230.0
2021-06-14 10:15:00,143.62,143.85,143.57,143.75,11013.0,139.2026,139.4255,139.1541,139.3286,11013.0
2021-06-14 10:20:00,143.75,143.86,143.63,143.79,3640.0,139.3286,139.4352,139.2123,139.3674,3640.0
2021-06-14 10:25:00,143.81,143.82,143.56,143.56,4115.0,139.3867,139.3964,139.1444,139.1444,4115.0
2021-06-14 10:30:00,143.56,143.57,143.29,143.3,15814.0,139.1444,139.1541,138.8827,138.8924,15814.0
2021-06-14 10:35:00,143.21,143.29,143.03,143.25,5452.0,138.8052,138.8827,138.6307,138.844,5452.0
2021-06-14 10:40:00,143.38,143.38,143.07,143.21,10346.0,138.97,138.97,138.6695,138.8052,10346.0
2021-06-14 10:45:00,143.26,143.4,143.14,143.4,5063.0,138.8537,138.9894,138.7373,138.9894,5063.0
2021-06-14 10:50:00,143.4,143.57,143.38,143.52,5529.0,138.9894,139.1541,138.97,139.1057,5529.0
2021-06-14 10:55:00,143.44,143.64,143.43,143.61,6237.0,139.0281,139.222,139.0184,139.1929,6237.0
2021-06-14 11:00:00,143.63,143.89,143.59,143.82,6626.0,139.2123,139.4643,139.1735,139.3964,6626.0
2021-06-14 11:05:00,143.82,143.93,143.73,143.8,4050.0,139.3964,139.5031,139.3092,139.377,4050.0
2021-06-14 11:10:00,143.83,143.95,143.83,143.85,2476.0,139.4061,139.5224,139.4061,139.4255,2476.0
2021-06-14 11:15:00,143.8,143.83,143.72,143.74,3934.0,139.377,139.4061,139.2995,139.3189,3934.0
2021-06-14 11:20:00,143.79,143.89,143.7,143.7,3800.0,139.3674,139.4643,139.2801,139.2801,3800.0
2021-06-14 11:25:00,143.79,143.83,143.67,143.74,5189.0,139.3674,139.4061,139.251,139.3189,5189.0
2021-06-14 11:30:00,143.72,143.74,143.6,143.72,4863.0,139.2995,139.3189,139.1832,139.2995,4863.0
2021-06-14 11:35:00,143.74,143.79,143.62,143.74,3631.0,139.3189,139.3674,139.2026,139.3189,3631.0
2021-06-14 11:40:00,143.75,143.93,143.75,143.86,2844.0,139.3286,139.5031,139.3286,139.4352,2844.0
2021-06-14 11:45:00,143.9,143.94,143.85,143.85,3598.0,139.474,139.5127,139.4255,139.4255,3598.0
2021-06-14 11:50:00,143.82,143.91,143.78,143.87,1934.0,139.3964,139.4837,139.3577,139.4449,1934.0
2021-06-14 11:55:00,143.86,143.88,143.8,143.85,2935.0,139.4352,139.4546,139.377,139.4255,2935.0
2021-06-14 12:00:00,143.88,143.96,143.76,143.92,4487.0,139.4546,139.5321,139.3383,139.4934,4487.0
2021-06-14 12:05:00,143.89,143.99,143.89,143.99,2810.0,139.4643,139.5612,139.4643,139.5612,2810.0
2021-06-14 12:10:00,143.99,144.05,143.97,144.03,14733.0,139.5612,139.6194,139.5418,139.6,14733.0
2021-06-14 12:15:00,144.06,144.22,144.06,144.16,5235.0,139.6291,139.7841,139.6291,139.726,5235.0
2021-06-14 12:20:00,144.22,144.26,144.11,144.11,4387.0,139.7841,139.8229,139.6775,139.6775,4387.0
2021-06-14 12:25:00,144.1,144.1,144.0,144.0,3400.0,139.6678,139.6678,139.5709,139.5709,3400.0
2021-06-14 12:30:00,144.04,144.07,143.96,143.97,4479.0,139.6097,139.6387,139.5321,139.5418,4479.0
2021-06-14 12:35:00,143.97,144.07,143.97,143.97,2622.0,139.5418,139.6387,139.5418,139.5418,2622.0
2021-06-14 12:40:00,143.99,143.99,143.81,143.82,4048.0,139.5612,139.5612,139.3867,139.3964,4048.0
2021-06-14 12:45:00,143.81,143.85,143.75,143.85,4357.0,139.3867,139.4255,139.3286,139.4255,4357.0
2021-06-14 12:50:00,143.86,143.96,143.79,143.81,2900.0,139.4352,139.5321,139.3674,139.3867,2900.0
2021-06-14 12:55:00,143.82,143.88,143.74,143.74,1988.0,139.3964,139.4546,139.3189,139.3189,1988.0
2021-06-14 13:00:00,143.74,143.9,143.66,143.86,9788.0,139.3189,139.474,139.2414,139.4352,9788.0
2021-06-14 13:05:00,143.8,143.9,143.8,143.85,3964.0,139.377,139.474,139.377,139.4255,3964.0
2021-06-14 13:10:00,143.9,143.97,143.87,143.88,7102.0,139.474,139.5418,139.4449,139.4546,7102.0
2021-06-14 13:15:00,143.85,143.91,143.81,143.86,5415.0,139.4255,139.4837,139.3867,139.4352,5415.0
2021-06-14 13:20:00,143.83,143.9,143.78,143.81,2500.0,139.4061,139.474,139.3577,139.3867,2500.0
2021-06-14 13:25:00,143.83,143.84,143.77,143.84,2000.0,139.4061,139.4158,139.348,139.4158,2000.0
2021-06-14 13:30:00,143.83,143.96,143.82,143.93,5884.0,139.4061,139.5321,139.3964,139.5031,5884.0
2021-06-14 13:35:00,143.9,143.94,143.84,143.92,3863.0,139.474,139.5127,139.4158,139.4934,3863.0
2021-06-14 13:40:00,143.94,143.95,143.79,143.82,4092.0,139.5127,139.5224,139.3674,139.3964,4092.0
2021-06-14 13:45:00,143.84,143.91,143.8,143.85,4150.0,139.4158,139.4837,139.377,139.4255,4150.0
2021-06-14 13:50:00,143.87,143.91,143.71,143.73,53590.0,139.4449,139.4837,139.2898,139.3092,53590.0
2021-06-14 13:55:00,143.7,143.76,143.57,143.58,5861.0,139.2801,139.3383,139.1541,139.1638,5861.0
2021-06-14 14:00:00,143.64,143.64,143.56,143.61,2774.0,139.222,139.222,139.1444,139.1929,2774.0
2021-06-14 14:05:00,143.69,143.74,143.62,143.62,4889.0,139.2704,139.3189,139.2026,139.2026,4889.0
2021-06-14 14:10:00,143.65,143.69,143.6,143.68,1234.0,139.2317,139.2704,139.1832,139.2607,1234.0
2021-06-14 14:15:00,143.6,143.62,143.47,143.53,7001.0,139.1832,139.2026,139.0572,139.1154,7001.0
2021-06-14 14:20:00,143.54,143.61,143.44,143.59,14042.0,139.125,139.1929,139.0281,139.1735,14042.0
2021-06-14 14:25:00,143.58,143.64,143.51,143.54,3433.0,139.1638,139.222,139.096,139.125,3433.0
2021-06-14 14:30:00,143.57,143.66,143.56,143.56,7471.0,139.1541,139.2414,139.1444,139.1444,7471.0
2021-06-14 14:35:00,143.55,143.55,143.4,143.47,3900.0,139.1347,139.1347,138.9894,139.0572,3900.0
2021-06-14 14:40:00,143.45,143.59,143.42,143.54,7922.0,139.0378,139.1735,139.0087,139.125,7922.0
2021-06-14 14:45:00,143.59,143.59,143.44,143.56,3777.0,139.1735,139.1735,139.0281,139.1444,3777.0
2021-06-14 14:50:00,143.64,143.64,143.57,143.59,3548.0,139.222,139.222,139.1541,139.1735,3548.0
2021-06-14 14:55:00,143.58,143.69,143.51,143.69,3538.0,139.1638,139.2704,139.096,139.2704,3538.0
2021-06-14 15:00:00,143.61,143.76,143.61,143.73,3660.0,139.1929,139.3383,139.1929,139.3092,3660.0
2021-06-14 15:05:00,143.76,143.77,143.56,143.58,6338.0,139.3383,139.348,139.1444,139.1638,6338.0
2021-06-14 15:10:00,143.62,143.67,143.58,143.67,3739.0,139.2026,139.251,139.1638,139.251,3739.0
2021-06-14 15:15:00,143.64,143.69,143.49,143.49,19811.0,139.222,139.2704,139.0766,139.0766,19811.0
2021-06-14 15:20:00,143.5,143.59,143.5,143.58,3839.0,139.0863,139.1735,139.0863,139.1638,3839.0
2021-06-14 15:25:00,143.6,143.6,143.41,143.5,7338.0,139.1832,139.1832,138.999,139.0863,7338.0
2021-06-14 15:30:00,143.49,143.54,143.4,143.44,6550.0,139.0766,139.125,138.9894,139.0281,6550.0
2021-06-14 15:35:00,143.45,143.54,143.41,143.46,11035.0,139.0378,139.125,138.999,139.0475,11035.0
2021-06-14 15:40:00,143.47,143.56,143.41,143.56,12350.0,139.0572,139.1444,138.999,139.1444,12350.0
2021-06-14 15:45:00,143.56,143.83,143.55,143.81,16817.0,139.1444,139.4061,139.1347,139.3867,16817.0
2021-06-14 15:50:00,143.83,143.98,143.74,143.9,50555.0,139.4061,139.5515,139.3189,139.474,50555.0
2021-06-14 15:55:00,143.9,143.96,143.82,143.9,87105.0,139.474,139.5321,139.3964,139.474,87105.0
2021-06-15 09:30:00,143.76,144.34,143.62,144.14,26506.0,139.3383,139.9004,139.2026,139.7066,26506.0
2021-06-15 09:35:00,144.14,144.22,143.65,143.77,5094.0,139.7066,139.7841,139.2317,139.348,5094.0
2021-06-15 09:40:00,143.96,144.02,143.7,143.76,2072.0,139.5321,139.5903,139.2801,139.3383,2072.0
2021-06-15 09:45:00,143.75,144.02,143.64,143.96,8031.0,139.3286,139.5903,139.222,139.5321,8031.0
2021-06-15 09:50:00,143.99,144.23,143.99,144.02,5822.0,139.5612,139.7938,139.5612,139.5903,5822.0
2021-06-15 09:55:00,144.06,144.24,144.01,144.04,9918.0,139.6291,139.8035,139.5806,139.6097,9918.0
2021-06-15 10:00:00,144.11,144.2,144.06,144.17,12393.0,139.6775,139.7647,139.6291,139.7357,12393.0
2021-06-15 10:05:00,144.19,144.19,143.91,144.03,8910.0,139.7551,139.7551,139.4837,139.6,8910.0
2021-06-15 10:10:00,144.0,144.04,143.88,143.88,7193.0,139.5709,139.6097,139.4546,139.4546,7193.0
2021-06-15 10:15:00,143.9,144.06,143.86,143.9,6819.0,139.474,139.6291,139.4352,139.474,6819.0
2021-06-15 10:20:00,143.92,144.04,143.75,143.82,9063.0,139.4934,139.6097,139.3286,139.3964,9063.0
2021-06-15 10:25:00,143.83,143.91,143.67,143.73,11162.0,139.4061,139.4837,139.251,139.3092,11162.0
2021-06-15 10:30:00,143.77,143.77,143.57,143.68,5754.0,139.348,139.348,139.1541,139.2607,5754.0
2021-06-15 10:35:00,143.62,143.83,143.57,143.8,7844.0,139.2026,139.4061,139.1541,139.377,7844.0
2021-06-15 10:40:00,143.75,143.85,143.66,143.72,8669.0,139.3286,139.4255,139.2414,139.2995,8669.0
2021-06-15 10:45:00,143.72,143.79,143.66,143.72,6322.0,139.2995,139.3674,139.2414,139.2995,6322.0
2021-06-15 10:50:00,143.81,143.87,143.75,143.77,4027.0,139.3867,139.4449,139.3286,139.348,4027.0
2021-06-15 10:55:00,143.82,143.92,143.79,143.91,2200.0,139.3964,139.4934,139.3674,139.4837,2200.0
2021-06-15 11:00:00,143.94,144.08,143.87,143.87,5416.0,139.5127,139.6484,139.4449,139.4449,5416.0
2021-06-15 11:05:00,143.88,143.97,143.8,143.96,3794.0,139.4546,139.5418,139.377,139.5321,3794.0
2021-06-15 11:10:00,143.95,144.04,143.93,144.02,12580.0,139.5224,139.6097,139.5031,139.5903,12580.0
2021-06-15 11:15:00,144.01,144.15,143.97,144.15,4558.0,139.5806,139.7163,139.5418,139.7163,4558.0
2021-06-15 11:20:00,144.15,144.37,144.07,144.34,15862.0,139.7163,139.9295,139.6387,139.9004,15862.0
2021-06-15 11:25:00,144.36,144.39,144.09,144.2,5050.0,139.9198,139.9489,139.6581,139.7647,5050.0
2021-06-15 11:30:00,144.18,144.2,143.86,143.93,5042.0,139.7454,139.7647,139.4352,139.5031,5042.0
2021-06-15 11:35:00,144.03,144.1,143.87,143.93,4349.0,139.6,139.6678,139.4449,139.5031,4349.0
2021-06-15 11:40:00,143.86,143.95,143.85,143.91,1987.0,139.4352,139.5224,139.4255,139.4837,1987.0
2021-06-15 11:45:00,143.88,143.96,143.85,143.93,2683.0,139.4546,139.5321,139.4255,139.5031,2683.0
2021-06-15 11:50:00,143.97,143.97,143.71,143.71,1900.0,139.5418,139.5418,139.2898,139.2898,1900.0
2021-06-15 11:55:00,143.71,143.83,143.71,143.82,2860.0,139.2898,139.4061,139.2898,139.3964,2860.0
2021-06-15 12:00:00,143.86,143.94,143.86,143.89,3855.0,139.4352,139.5127,139.4352,139.4643,3855.0
2021-06-15 12:05:00,143.94,143.96,143.85,143.96,5413.0,139.5127,139.5321,139.4255,139.5321,5413.0
2021-06-15 12:10:00,144.0,144.0,143.87,143.88,5410.0,139.5709,139.5709,139.4449,139.4546,5410.0
2021-06-15 12:15:00,143.87,143.89,143.79,143.89,4955.0,139.4449,139.4643,139.3674,139.4643,4955.0
2021-06-15 12:20:00,143.94,144.0,143.86,143.98,3489.0,139.5127,139.5709,139.4352,139.5515,3489.0
2021-06-15 12:25:00,143.97,144.07,143.94,144.05,10578.0,139.5418,139.6387,139.5127,139.6194,10578.0
2021-06-15 12:30:00,144.04,144.09,144.02,144.07,4890.0,139.6097,139.6581,139.5903,139.6387,4890.0
2021-06-15 12:35:00,144.06,144.06,143.94,144.02,2569.0,139.6291,139.6291,139.5127,139.5903,2569.0
2021-06-15 12:40:00,143.99,144.01,143.85,143.9,4767.0,139.5612,139.5806,139.4255,139.474,4767.0
2021-06-15 12:45:00,143.89,144.05,143.86,144.05,3360.0,139.4643,139.6194,139.4352,139.6194,3360.0
2021-06-15 12:50:00,144.03,144.03,143.86,143.97,3203.0,139.6,139.6,139.4352,139.5418,3203.0
2021-06-15 12:55:00,143.97,144.01,143.92,143.95,3032.0,139.5418,139.5806,139.4934,139.5224,3032.0
2021-06-15 13:00:00,143.86,144.02,143.8,144.0,7619.0,139.4352,139.5903,139.377,139.5709,7619.0
2021-06-15 13:05:00,144.03,144.31,144.03,144.14,12139.0,139.6,139.8714,139.6,139.7066,12139.0
2021-06-15 13:10:00,144.19,144.23,144.04,144.2,3425.0,139.7551,139.7938,139.6097,139.7647,3425.0
2021-06-15 13:15:00,144.16,144.16,144.08,144.14,3013.0,139.726,139.726,139.6484,139.7066,3013.0
2021-06-15 13:20:00,144.15,144.22,144.03,144.03,7196.0,139.7163,139.7841,139.6,139.6,7196.0
2021-06-15 13:25:00,144.0,144.04,144.0,144.03,3846.0,139.5709,139.6097,139.5709,139.6,3846.0
2021-06-15 13:30:00,144.02,144.07,144.0,144.04,8352.0,139.5903,139.6387,139.5709,139.6097,8352.0
2021-06-15 13:35:00,144.03,144.03,143.95,143.95,4877.0,139.6,139.6,139.5224,139.5224,4877.0
2021-06-15 13:40:00,143.93,144.05,143.9,144.03,5508.0,139.5031,139.6194,139.474,139.6,5508.0
2021-06-15 13:45:00,144.01,144.09,143.9,144.08,4456.0,139.5806,139.6581,139.474,139.6484,4456.0
2021-06-15 13:50:00,144.09,144.13,143.96,144.07,4517.0,139.6581,139.6969,139.5321,139.6387,4517.0
2021-06-15 13:55:00,144.15,144.15,144.08,144.1,2434.0,139.7163,139.7163,139.6484,139.6678,2434.0
2021-06-15 14:00:00,144.11,144.4,144.09,144.25,10420.0,139.6775,139.9586,139.6581,139.8132,10420.0
2021-06-15 14:05:00,144.25,144.41,144.25,144.4,4577.0,139.8132,139.9683,139.8132,139.9586,4577.0
2021-06-15 14:10:00,144.36,144.46,144.29,144.33,8881.0,139.9198,140.0167,139.852,139.8907,8881.0
2021-06-15 14:15:00,144.33,144.4,144.25,144.27,5727.0,139.8907,139.9586,139.8132,139.8326,5727.0
2021-06-15 14:20:00,144.25,144.27,144.21,144.23,3755.0,139.8132,139.8326,139.7744,139.7938,3755.0
2021-06-15 14:25:00,144.21,144.23,144.14,144.18,2479.0,139.7744,139.7938,139.7066,139.7454,2479.0
2021-06-15 14:30:00,144.16,144.18,144.11,144.14,2809.0,139.726,139.7454,139.6775,139.7066,2809.0
2021-06-15 14:35:00,144.17,144.17,144.03,144.05,3350.0,139.7357,139.7357,139.6,139.6194,3350.0
2021-06-15 14:40:00,144.06,144.06,143.98,144.03,4396.0,139.6291,139.6291,139.5515,139.6,4396.0
2021-06-15 14:45:00,144.0,144.06,143.98,144.01,4001.0,139.5709,139.6291,139.5515,139.5806,4001.0
2021-06-15 14:50:00,144.03,144.06,144.0,144.0,6212.0,139.6,139.6291,139.5709,139.5709,6212.0
2021-06-15 14:55:00,144.04,144.09,144.0,144.01,3830.0,139.6097,139.6581,139.5709,139.5806,3830.0
2021-06-15 15:00:00,144.0,144.03,143.85,143.86,13873.0,139.5709,139.6,139.4255,139.4352,13873.0
2021-06-15 15:05:00,143.88,143.96,143.88,143.92,3230.0,139.4546,139.5321,139.4546,139.4934,3230.0
2021-06-15 15:10:00,143.95,144.05,143.91,144.05,6804.0,139.5224,139.6194,139.4837,139.6194,6804.0
2021-06-15 15:15:00,144.05,144.06,143.82,143.82,7094.0,139.6194,139.6291,139.3964,139.3964,7094.0
2021-06-15 15:20:00,143.78,143.8,143.72,143.78,4132.0,139.3577,139.377,139.2995,139.3577,4132.0
2021-06-15 15:25:00,143.79,143.8,143.69,143.78,7966.0,139.3674,139.377,139.2704,139.3577,7966.0
2021-06-15 15:30:00,143.78,143.8,143.67,143.79,28054.0,139.3577,139.377,139.251,139.3674,28054.0
2021-06-15 15:35:00,143.79,143.8,143.68,143.77,7871.0,139.3674,139.377,139.2607,139.348,7871.0
2021-06-15 15:40:00,143.77,143.91,143.76,143.81,13189.0,139.348,139.4837,139.3383,139.3867,13189.0
2021-06-15 15:45:00,143.81,144.07,143.8,144.07,18195.0,139.3867,139.6387,139.377,139.6387,18195.0
2021-06-15 15:50:00,144.04,144.06,143.88,144.06,50268.0,139.6097,139.6291,139.4546,139.6291,50268.0
2021-06-15 15:55:00,144.03,144.38,143.96,144.18,106921.0,139.6,139.9392,139.5321,139.7454,106921.0
2021-06-16 09:30:00,143.97,144.28,143.71,143.89,19251.0,139.5418,139.8423,139.2898,139.4643,19251.0
2021-06-16 09:35:00,143.85,144.35,143.85,144.23,11277.0,139.4255,139.9101,139.4255,139.7938,11277.0
2021-06-16 09:40:00,144.19,144.25,143.31,143.35,6834.0,139.7551,139.8132,138.9021,138.9409,6834.0
2021-06-16 09:45:00,143.33,143.36,143.08,143.08,7540.0,138.9215,138.9506,138.6792,138.6792,7540.0
2021-06-16 09:50:00,143.17,143.18,142.81,143.03,13773.0,138.7664,138.7761,138.4175,138.6307,13773.0
2021-06-16 09:55:00,143.1,143.37,142.93,143.33,14119.0,138.6986,138.9603,138.5338,138.9215,14119.0
2021-06-16 10:00:00,143.4,143.5,143.17,143.42,4800.0,138.9894,139.0863,138.7664,139.0087,4800.0
2021-06-16 10:05:00,143.47,143.5,143.19,143.23,6529.0,139.0572,139.0863,138.7858,138.8246,6529.0
2021-06-16 10:10:00,143.21,143.27,143.12,143.12,4468.0,138.8052,138.8634,138.718,138.718,4468.0
2021-06-16 10:15:00,143.04,143.23,142.93,143.19,11235.0,138.6404,138.8246,138.5338,138.7858,11235.0
2021-06-16 10:20:00,143.11,143.21,142.69,142.69,3607.0,138.7083,138.8052,138.3012,138.3012,3607.0
2021-06-16 10:25:00,142.73,142.98,142.65,142.97,25196.0,138.34,138.5823,138.2624,138.5726,25196.0
2021-06-16 10:30:00,142.99,143.13,142.95,143.13,7046.0,138.592,138.7277,138.5532,138.7277,7046.0
2021-06-16 10:35:00,143.09,143.24,142.97,143.24,5038.0,138.6889,138.8343,138.5726,138.8343,5038.0
2021-06-16 10:40:00,143.23,143.29,143.05,143.22,7690.0,138.8246,138.8827,138.6501,138.8149,7690.0
2021-06-16 10:45:00,143.19,143.32,143.05,143.07,4383.0,138.7858,138.9118,138.6501,138.6695,4383.0
2021-06-16 10:50:00,143.11,143.26,143.07,143.15,4165.0,138.7083,138.8537,138.6695,138.747,4165.0
2021-06-16 10:55:00,143.06,143.17,143.04,143.16,3469.0,138.6598,138.7664,138.6404,138.7567,3469.0
2021-06-16 11:00:00,143.18,143.45,143.18,143.27,6902.0,138.7761,139.0378,138.7761,138.8634,6902.0
2021-06-16 11:05:00,143.24,143.24,143.0,143.01,4778.0,138.8343,138.8343,138.6017,138.6113,4778.0
2021-06-16 11:10:00,143.04,143.34,142.98,143.34,6353.0,138.6404,138.9312,138.5823,138.9312,6353.0
2021-06-16 11:15:00,143.37,143.5,143.28,143.5,5778.0,138.9603,139.0863,138.873,139.0863,5778.0
2021-06-16 11:20:00,143.44,143.51,143.43,143.48,4420.0,139.0281,139.096,139.0184,139.0669,4420.0
2021-06-16 11:25:00,143.5,143.59,143.46,143.59,4431.0,139.0863,139.1735,139.0475,139.1735,4431.0
2021-06-16 11:30:00,143.58,143.74,143.56,143.72,3397.0,139.1638,139.3189,139.1444,139.2995,3397.0
2021-06-16 11:35:00,143.74,143.96,143.71,143.96,5888.0,139.3189,139.5321,139.2898,139.5321,5888.0
2021-06-16 11:40:00,143.99,144.39,143.99,144.37,20599.0,139.5612,139.9489,139.5612,139.9295,20599.0
2021-06-16 11:45:00,144.38,144.46,144.33,144.39,7304.0,139.9392,140.0167,139.8907,139.9489,7304.0
2021-06-16 11:50:00,144.36,144.51,144.36,144.48,8534.0,139.9198,140.0652,139.9198,140.0361,8534.0
2021-06-16 11:55:00,144.46,144.48,144.3,144.4,4389.0,140.0167,140.0361,139.8617,139.9586,4389.0
2021-06-16 12:00:00,144.45,144.59,144.45,144.46,5169.0,140.0071,140.1428,140.0071,140.0167,5169.0
2021-06-16 12:05:00,144.5,144.57,144.38,144.41,6162.0,140.0555,140.1234,139.9392,139.9683,6162.0
2021-06-16 12:10:00,144.4,144.4,144.02,144.03,5351.0,139.9586,139.9586,139.5903,139.6,5351.0
2021-06-16 12:15:00,144.07,144.07,143.84,143.85,8619.0,139.6387,139.6387,139.4158,139.4255,8619.0
2021-06-16 12:20:00,143.78,143.81,143.65,143.75,3851.0,139.3577,139.3867,139.2317,139.3286,3851.0
2021-06-16 12:25:00,143.7,143.71,143.33,143.33,7524.0,139.2801,139.2898,138.9215,138.9215,7524.0
2021-06-16 12:30:00,143.32,143.51,143.32,143.46,9106.0,138.9118,139.096,138.9118,139.0475,9106.0
2021-06-16 12:35:00,143.49,143.5,143.17,143.2,3796.0,139.0766,139.0863,138.7664,138.7955,3796.0
2021-06-16 12:40:00,143.24,143.45,143.24,143.37,2144.0,138.8343,139.0378,138.8343,138.9603,2144.0
2021-06-16 12:45:00,143.34,143.4,143.32,143.34,5015.0,138.9312,138.9894,138.9118,138.9312,5015.0
2021-06-16 12:50:00,143.31,143.31,143.21,143.22,3770.0,138.9021,138.9021,138.8052,138.8149,3770.0
2021-06-16 12:55:00,143.23,143.35,143.18,143.35,5413.0,138.8246,138.9409,138.7761,138.9409,5413.0
2021-06-16 13:00:00,143.36,143.36,143.07,143.15,10478.0,138.9506,138.9506,138.6695,138.747,10478.0
2021-06-16 13:05:00,143.17,143.19,143.06,143.08,5062.0,138.7664,138.7858,138.6598,138.6792,5062.0
2021-06-16 13:10:00,143.06,143.22,143.03,143.21,2898.0,138.6598,138.8149,138.6307,138.8052,2898.0
2021-06-16 13:15:00,143.21,143.28,143.08,143.08,2800.0,138.8052,138.873,138.6792,138.6792,2800.0
2021-06-16 13:20:00,143.08,143.08,142.95,142.95,3700.0,138.6792,138.6792,138.5532,138.5532,3700.0
2021-06-16 13:25:00,143.0,143.01,142.78,142.86,18622.0,138.6017,138.6113,138.3884,138.466,18622.0
2021-06-16 13:30:00,142.85,143.18,142.84,143.18,3261.0,138.4563,138.7761,138.4466,138.7761,3261.0
2021-06-16 13:35:00,143.2,143.34,143.19,143.34,2100.0,138.7955,138.9312,138.7858,138.9312,2100.0
2021-06-16 13:40:00,143.35,143.39,143.25,143.26,4919.0,138.9409,138.9797,138.844,138.8537,4919.0
2021-06-16 13:45:00,143.23,143.28,142.94,142.97,2797.0,138.8246,138.873,138.5435,138.5726,2797.0
2021-06-16 13:50:00,142.97,143.22,142.9,143.22,1992.0,138.5726,138.8149,138.5047,138.8149,1992.0
2021-06-16 13:55:00,143.19,143.32,143.18,143.28,2823.0,138.7858,138.9118,138.7761,138.873,2823.0
2021-06-16 14:00:00,143.17,143.17,142.0,142.69,29243.0,138.7664,138.7664,137.6324,138.3012,29243.0
2021-06-16 14:05:00,142.77,143.28,142.73,143.11,14764.0,138.3787,138.873,138.34,138.7083,14764.0
2021-06-16 14:10:00,143.12,143.23,142.85,142.85,5884.0,138.718,138.8246,138.4563,138.4563,5884.0
2021-06-16 14:15:00,142.77,142.82,142.41,142.46,17167.0,138.3787,138.4272,138.0298,138.0783,17167.0
2021-06-16 14:20:00,142.48,142.76,142.47,142.66,2750.0,138.0976,138.369,138.088,138.2721,2750.0
2021-06-16 14:25:00,142.71,143.13,142.71,143.11,4434.0,138.3206,138.7277,138.3206,138.7083,4434.0
2021-06-16 14:30:00,142.99,143.16,142.74,142.87,8661.0,138.592,138.7567,138.3497,138.4757,8661.0
2021-06-16 14:35:00,142.92,143.16,142.68,142.95,13356.0,138.5241,138.7567,138.2915,138.5532,13356.0
2021-06-16 14:40:00,142.9,142.9,142.5,142.53,19868.0,138.5047,138.5047,138.117,138.1461,19868.0
2021-06-16 14:45:00,142.5,142.89,142.49,142.55,12044.0,138.117,138.495,138.1073,138.1655,12044.0
2021-06-16 14:50:00,142.57,142.9,142.5,142.84,6079.0,138.1849,138.5047,138.117,138.4466,6079.0
2021-06-16 14:55:00,142.81,143.04,142.68,142.94,5900.0,138.4175,138.6404,138.2915,138.5435,5900.0
2021-06-16 15:00:00,142.94,143.1,142.8,143.1,5850.0,138.5435,138.6986,138.4078,138.6986,5850.0
2021-06-16 15:05:00,143.03,143.23,143.0,143.17,5911.0,138.6307,138.8246,138.6017,138.7664,5911.0
2021-06-16 15:10:00,143.2,143.47,143.2,143.35,6017.0,138.7955,139.0572,138.7955,138.9409,6017.0
2021-06-16 15:15:00,143.31,143.4,143.17,143.35,7541.0,138.9021,138.9894,138.7664,138.9409,7541.0
2021-06-16 15:20:00,143.38,143.66,143.34,143.59,9782.0,138.97,139.2414,138.9312,139.1735,9782.0
2021-06-16 15:25:00,143.56,143.59,143.29,143.33,10717.0,139.1444,139.1735,138.8827,138.9215,10717.0
2021-06-16 15:30:00,143.33,143.42,142.95,143.05,13574.0,138.9215,139.0087,138.5532,138.6501,13574.0
2021-06-16 15:35:00,143.02,143.33,142.94,143.33,10762.0,138.621,138.9215,138.5435,138.9215,10762.0
2021-06-16 15:40:00,143.34,143.65,143.17,143.22,17476.0,138.9312,139.2317,138.7664,138.8149,17476.0
2021-06-16 15:45:00,143.26,143.32,143.09,143.19,10930.0,138.8537,138.9118,138.6889,138.7858,10930.0
2021-06-16 15:50:00,143.14,143.23,143.0,143.15,23175.0,138.7373,138.8246,138.6017,138.747,23175.0
2021-06-16 15:55:00,143.18,143.25,143.08,143.21,37990.0,138.7761,138.844,138.6792,138.8052,37990.0
2021-06-17 09:30:00,143.65,144.6,143.01,144.33,21788.0,139.2317,140.1524,138.6113,139.8907,21788.0
2021-06-17 09:35:00,144.4,144.78,144.31,144.6,6719.0,139.9586,140.3269,139.8714,140.1524,6719.0
2021-06-17 09:40:00,144.61,144.86,144.32,144.48,11870.0,140.1621,140.4044,139.8811,140.0361,11870.0
2021-06-17 09:45:00,144.5,144.71,144.36,144.36,7790.0,140.0555,140.2591,139.9198,139.9198,7790.0
2021-06-17 09:50:00,144.43,144.49,144.23,144.37,4929.0,139.9877,140.0458,139.7938,139.9295,4929.0
2021-06-17 09:55:00,144.34,144.34,143.95,144.2,3200.0,139.9004,139.9004,139.5224,139.7647,3200.0
2021-06-17 10:00:00,144.11,144.22,144.0,144.01,5222.0,139.6775,139.7841,139.5709,139.5806,5222.0
2021-06-17 10:05:00,144.07,144.13,143.52,143.55,9113.0,139.6387,139.6969,139.1057,139.1347,9113.0
2021-06-17 10:10:00,143.59,143.61,143.31,143.49,8059.0,139.1735,139.1929,138.9021,139.0766,8059.0
2021-06-17 10:15:00,143.54,143.64,143.38,143.64,7734.0,139.125,139.222,138.97,139.222,7734.0
2021-06-17 10:20:00,143.7,143.7,143.41,143.47,7144.0,139.2801,139.2801,138.999,139.0572,7144.0
2021-06-17 10:25:00,143.53,143.74,143.45,143.45,5640.0,139.1154,139.3189,139.0378,139.0378,5640.0
2021-06-17 10:30:00,143.46,143.54,143.27,143.41,8928.0,139.0475,139.125,138.8634,138.999,8928.0
2021-06-17 10:35:00,143.52,143.72,143.33,143.42,11991.0,139.1057,139.2995,138.9215,139.0087,11991.0
2021-06-17 10:40:00,143.47,143.82,143.37,143.71,8662.0,139.0572,139.3964,138.9603,139.2898,8662.0
2021-06-17 10:45:00,143.73,143.79,143.22,143.41,6054.0,139.3092,139.3674,138.8149,138.999,6054.0
2021-06-17 10:50:00,143.41,143.56,143.29,143.29,4573.0,138.999,139.1444,138.8827,138.8827,4573.0
2021-06-17 10:55:00,143.22,143.3,143.12,143.28,7444.0,138.8149,138.8924,138.718,138.873,7444.0
2021-06-17 11:00:00,143.28,143.34,142.96,143.17,7858.0,138.873,138.9312,138.5629,138.7664,7858.0
2021-06-17 11:05:00,143.15,143.3,143.1,143.23,5551.0,138.747,138.8924,138.6986,138.8246,5551.0
2021-06-17 11:10:00,143.32,143.36,142.79,143.03,11608.0,138.9118,138.9506,138.3981,138.6307,11608.0
2021-06-17 11:15:00,143.1,143.35,143.02,143.34,11775.0,138.6986,138.9409,138.621,138.9312,11775.0
2021-06-17 11:20:00,143.31,143.4,143.18,143.4,13915.0,138.9021,138.9894,138.7761,138.9894,13915.0
2021-06-17 11:25:00,143.39,143.51,143.23,143.33,19216.0,138.9797,139.096,138.8246,138.9215,19216.0
2021-06-17 11:30:00,143.34,143.5,143.24,143.39,6565.0,138.9312,139.0863,138.8343,138.9797,6565.0
2021-06-17 11:35:00,143.36,143.53,143.33,143.53,4991.0,138.9506,139.1154,138.9215,139.1154,4991.0
2021-06-17 11:40:00,143.61,143.7,143.45,143.46,6081.0,139.1929,139.2801,139.0378,139.0475,6081.0
2021-06-17 11:45:00,143.47,143.71,143.45,143.47,6455.0,139.0572,139.2898,139.0378,139.0572,6455.0
2021-06-17 11:50:00,143.44,143.44,142.91,143.03,8025.0,139.0281,139.0281,138.5144,138.6307,8025.0
2021-06-17 11:55:00,143.03,143.05,142.65,142.71,7741.0,138.6307,138.6501,138.2624,138.3206,7741.0
2021-06-17 12:00:00,142.67,142.83,142.54,142.65,8699.0,138.2818,138.4369,138.1558,138.2624,8699.0
2021-06-17 12:05:00,142.62,142.65,142.29,142.42,14238.0,138.2333,138.2624,137.9135,138.0395,14238.0
2021-06-17 12:10:00,142.48,142.62,142.46,142.46,6495.0,138.0976,138.2333,138.0783,138.0783,6495.0
2021-06-17 12:15:00,142.45,142.45,142.07,142.15,3142.0,138.0686,138.0686,137.7003,137.7778,3142.0
2021-06-17 12:20:00,142.16,142.22,141.94,141.96,16739.0,137.7875,137.8456,137.5743,137.5936,16739.0
2021-06-17 12:25:00,141.99,142.14,141.9,141.95,7962.0,137.6227,137.7681,137.5355,137.584,7962.0
2021-06-17 12:30:00,141.94,142.32,141.83,142.28,6021.0,137.5743,137.9426,137.4676,137.9038,6021.0
2021-06-17 12:35:00,142.33,142.54,142.29,142.43,4680.0,137.9523,138.1558,137.9135,138.0492,4680.0
2021-06-17 12:40:00,142.48,142.51,142.35,142.4,4823.0,138.0976,138.1267,137.9716,138.0201,4823.0
2021-06-17 12:45:00,142.41,142.61,142.32,142.6,5946.0,138.0298,138.2237,137.9426,138.214,5946.0
2021-06-17 12:50:00,142.59,142.98,142.59,142.97,6060.0,138.2043,138.5823,138.2043,138.5726,6060.0
2021-06-17 12:55:00,142.96,143.07,142.82,142.88,13285.0,138.5629,138.6695,138.4272,138.4853,13285.0
2021-06-17 13:00:00,142.92,143.1,142.88,142.92,11145.0,138.5241,138.6986,138.4853,138.5241,11145.0
2021-06-17 13:05:00,142.88,143.15,142.88,143.04,17668.0,138.4853,138.747,138.4853,138.6404,17668.0
2021-06-17 13:10:00,143.01,143.02,142.77,142.85,10853.0,138.6113,138.621,138.3787,138.4563,10853.0
2021-06-17 13:15:00,142.88,143.04,142.8,142.82,10115.0,138.4853,138.6404,138.4078,138.4272,10115.0
2021-06-17 13:20:00,142.82,143.03,142.71,142.87,13669.0,138.4272,138.6307,138.3206,138.4757,13669.0
2021-06-17 13:25:00,142.8,142.96,142.8,142.85,5284.0,138.4078,138.5629,138.4078,138.4563,5284.0
2021-06-17 13:30:00,142.88,143.02,142.77,143.0,11969.0,138.4853,138.621,138.3787,138.6017,11969.0
2021-06-17 13:35:00,143.03,143.04,142.79,142.82,5230.0,138.6307,138.6404,138.3981,138.4272,5230.0
2021-06-17 13:40:00,142.82,142.99,142.8,142.96,6644.0,138.4272,138.592,138.4078,138.5629,6644.0
2021-06-17 13:45:00,142.92,142.98,142.85,142.88,8572.0,138.5241,138.5823,138.4563,138.4853,8572.0
2021-06-17 13:50:00,142.92,142.96,142.72,142.72,7202.0,138.5241,138.5629,138.3303,138.3303,7202.0
2021-06-17 13:55:00,142.69,142.74,142.61,142.74,2100.0,138.3012,138.3497,138.2237,138.3497,2100.0
2021-06-17 14:00:00,142.75,142.77,142.58,142.73,4984.0,138.3593,138.3787,138.1946,138.34,4984.0
2021-06-17 14:05:00,142.75,142.81,142.48,142.49,4025.0,138.3593,138.4175,138.0976,138.1073,4025.0
2021-06-17 14:10:00,142.53,142.65,142.48,142.52,4247.0,138.1461,138.2624,138.0976,138.1364,4247.0
2021-06-17 14:15:00,142.51,142.53,142.25,142.25,4823.0,138.1267,138.1461,137.8747,137.8747,4823.0
2021-06-17 14:20:00,142.3,142.45,142.24,142.38,6600.0,137.9232,138.0686,137.865,138.0007,6600.0
2021-06-17 14:25:00,142.38,142.38,142.27,142.31,1959.0,138.0007,138.0007,137.8941,137.9329,1959.0
2021-06-17 14:30:00,142.27,142.27,142.09,142.26,5578.0,137.8941,137.8941,137.7196,137.8844,5578.0
2021-06-17 14:35:00,142.24,142.24,142.06,142.11,4490.0,137.865,137.865,137.6906,137.739,4490.0
2021-06-17 14:40:00,142.12,142.23,142.07,142.16,3364.0,137.7487,137.8553,137.7003,137.7875,3364.0
2021-06-17 14:45:00,142.11,142.16,142.0,142.04,8460.0,137.739,137.7875,137.6324,137.6712,8460.0
2021-06-17 14:50:00,142.04,142.17,141.99,142.01,7539.0,137.6712,137.7972,137.6227,137.6421,7539.0
2021-06-17 14:55:00,142.03,142.21,142.01,142.1,5785.0,137.6615,137.836,137.6421,137.7293,5785.0
2021-06-17 15:00:00,142.1,142.17,141.93,142.16,6247.0,137.7293,137.7972,137.5646,137.7875,6247.0
2021-06-17 15:05:00,142.19,142.19,142.03,142.09,5020.0,137.8166,137.8166,137.6615,137.7196,5020.0
2021-06-17 15:10:00,142.08,142.26,142.03,142.23,6637.0,137.71,137.8844,137.6615,137.8553,6637.0
2021-06-17 15:15:00,142.22,142.25,142.12,142.15,6743.0,137.8456,137.8747,137.7487,137.7778,6743.0
2021-06-17 15:20:00,142.17,142.17,141.96,142.0,5459.0,137.7972,137.7972,137.5936,137.6324,5459.0
2021-06-17 15:25:00,142.01,142.21,142.01,142.21,5239.0,137.6421,137.836,137.6421,137.836,5239.0
2021-06-17 15:30:00,142.21,142.37,142.07,142.25,10998.0,137.836,137.991,137.7003,137.8747,10998.0
2021-06-17 15:35:00,142.26,142.31,142.19,142.25,10399.0,137.8844,137.9329,137.8166,137.8747,10399.0
2021-06-17 15:40:00,142.26,142.32,142.11,142.25,40710.0,137.8844,137.9426,137.739,137.8747,40710.0
2021-06-17 15:45:00,142.24,142.31,142.04,142.04,43191.0,137.865,137.9329,137.6712,137.6712,43191.0
2021-06-17 15:50:00,142.1,142.15,141.74,141.81,50188.0,137.7293,137.7778,137.3804,137.4483,50188.0
2021-06-17 15:55:00,141.82,141.96,141.74,141.83,77958.0,137.4579,137.5936,137.3804,137.4676,77958.0
2021-06-18 09:30:00,140.3,140.63,139.26,139.67,278009.0,135.9847,136.3046,134.9767,135.3741,278009.0
2021-06-18 09:35:00,139.53,140.3,139.25,139.84,32793.0,135.2384,135.9847,134.967,135.5388,32793.0
2021-06-18 09:40:00,139.98,140.4,139.96,140.3,15576.0,135.6745,136.0816,135.6552,135.9847,15576.0
2021-06-18 09:45:00,140.2,140.38,140.08,140.08,16322.0,135.8878,136.0622,135.7715,135.7715,16322.0
2021-06-18 09:50:00,140.03,140.03,139.25,139.56,49653.0,135.723,135.723,134.967,135.2675,49653.0
2021-06-18 09:55:00,139.54,139.82,139.42,139.5,13547.0,135.2481,135.5195,135.1318,135.2093,13547.0
2021-06-18 10:00:00,139.5,139.66,139.13,139.13,33955.0,135.2093,135.3644,134.8507,134.8507,33955.0
2021-06-18 10:05:00,139.12,139.3,139.11,139.24,32431.0,134.841,135.0155,134.8313,134.9573,32431.0
2021-06-18 10:10:00,139.27,139.3,139.05,139.06,24235.0,134.9864,135.0155,134.7731,134.7828,24235.0
2021-06-18 10:15:00,139.05,139.05,138.55,138.72,62846.0,134.7731,134.7731,134.2885,134.4533,62846.0
2021-06-18 10:20:00,138.73,138.95,138.54,138.89,29367.0,134.463,134.6762,134.2788,134.6181,29367.0
2021-06-18 10:25:00,138.85,139.01,138.65,138.97,26469.0,134.5793,134.7344,134.3855,134.6956,26469.0
2021-06-18 10:30:00,138.9,139.08,138.47,139.08,35987.0,134.6278,134.8022,134.211,134.8022,35987.0
2021-06-18 10:35:00,139.03,139.2,139.03,139.11,7433.0,134.7538,134.9185,134.7538,134.8313,7433.0
2021-06-18 10:40:00,139.07,139.1,138.83,138.83,13100.0,134.7925,134.8216,134.5599,134.5599,13100.0
2021-06-18 10:45:00,138.78,138.89,138.62,138.67,11263.0,134.5115,134.6181,134.3564,134.4048,11263.0
2021-06-18 10:50:00,138.73,138.83,138.59,138.63,24073.0,134.463,134.5599,134.3273,134.3661,24073.0
2021-06-18 10:55:00,138.65,138.95,138.64,138.86,9091.0,134.3855,134.6762,134.3758,134.589,9091.0
2021-06-18 11:00:00,138.86,138.93,138.75,138.8,4266.0,134.589,134.6568,134.4824,134.5308,4266.0
2021-06-18 11:05:00,138.82,138.84,138.7,138.82,9673.0,134.5502,134.5696,134.4339,134.5502,9673.0
2021-06-18 11:10:00,138.75,139.01,138.74,138.91,10998.0,134.4824,134.7344,134.4727,134.6375,10998.0
2021-06-18 11:15:00,138.88,139.23,138.87,139.16,13148.0,134.6084,134.9476,134.5987,134.8798,13148.0
2021-06-18 11:20:00,139.14,139.44,139.08,139.42,9045.0,134.8604,135.1512,134.8022,135.1318,9045.0
2021-06-18 11:25:00,139.42,139.46,139.28,139.31,13524.0,135.1318,135.1705,134.9961,135.0252,13524.0
2021-06-18 11:30:00,139.34,139.66,139.24,139.66,7476.0,135.0542,135.3644,134.9573,135.3644,7476.0
2021-06-18 11:35:00,139.67,139.71,139.56,139.57,13087.0,135.3741,135.4128,135.2675,135.2772,13087.0
2021-06-18 11:40:00,139.6,139.62,139.42,139.53,6306.0,135.3062,135.3256,135.1318,135.2384,6306.0
2021-06-18 11:45:00,139.53,139.59,139.46,139.54,5856.0,135.2384,135.2965,135.1705,135.2481,5856.0
2021-06-18 11:50:00,139.55,139.62,139.52,139.61,5644.0,135.2578,135.3256,135.2287,135.3159,5644.0
2021-06-18 11:55:00,139.52,139.69,139.52,139.63,5522.0,135.2287,135.3935,135.2287,135.3353,5522.0
2021-06-18 12:00:00,139.61,139.67,139.45,139.61,17837.0,135.3159,135.3741,135.1608,135.3159,17837.0
2021-06-18 12:05:00,139.6,139.73,139.51,139.69,3960.0,135.3062,135.4322,135.219,135.3935,3960.0
2021-06-18 12:10:00,139.67,139.82,139.61,139.76,7786.0,135.3741,135.5195,135.3159,135.4613,7786.0
2021-06-18 12:15:00,139.84,139.93,139.7,139.93,7546.0,135.5388,135.6261,135.4032,135.6261,7546.0
2021-06-18 12:20:00,139.98,140.04,139.8,139.8,12705.0,135.6745,135.7327,135.5001,135.5001,12705.0
2021-06-18 12:25:00,139.8,139.88,139.77,139.79,23435.0,135.5001,135.5776,135.471,135.4904,23435.0
2021-06-18 12:30:00,139.8,139.88,139.79,139.82,8943.0,135.5001,135.5776,135.4904,135.5195,8943.0
2021-06-18 12:35:00,139.82,139.87,139.73,139.78,5950.0,135.5195,135.5679,135.4322,135.4807,5950.0
2021-06-18 12:40:00,139.78,139.79,139.69,139.71,3865.0,135.4807,135.4904,135.3935,135.4128,3865.0
2021-06-18 12:45:00,139.73,139.86,139.66,139.86,8353.0,135.4322,135.5582,135.3644,135.5582,8353.0
2021-06-18 12:50:00,139.81,139.87,139.79,139.83,4709.0,135.5098,135.5679,135.4904,135.5292,4709.0
2021-06-18 12:55:00,139.8,139.84,139.75,139.83,12515.0,135.5001,135.5388,135.4516,135.5292,12515.0
2021-06-18 13:00:00,139.83,139.85,139.71,139.77,4700.0,135.5292,135.5485,135.4128,135.471,4700.0
2021-06-18 13:05:00,139.75,139.96,139.73,139.92,5861.0,135.4516,135.6552,135.4322,135.6164,5861.0
2021-06-18 13:10:00,139.97,140.1,139.95,140.07,10885.0,135.6649,135.7909,135.6455,135.7618,10885.0
2021-06-18 13:15:00,140.06,140.11,140.01,140.05,5502.0,135.7521,135.8005,135.7036,135.7424,5502.0
2021-06-18 13:20:00,140.05,140.05,139.73,139.9,5629.0,135.7424,135.7424,135.4322,135.597,5629.0
2021-06-18 13:25:00,139.9,139.9,139.69,139.74,5195.0,135.597,135.597,135.3935,135.4419,5195.0
2021-06-18 13:30:00,139.72,139.83,139.72,139.81,6066.0,135.4225,135.5292,135.4225,135.5098,6066.0
2021-06-18 13:35:00,139.83,139.91,139.8,139.84,8022.0,135.5292,135.6067,135.5001,135.5388,8022.0
2021-06-18 13:40:00,139.82,139.91,139.69,139.71,8875.0,135.5195,135.6067,135.3935,135.4128,8875.0
2021-06-18 13:45:00,139.72,139.73,139.57,139.59,28443.0,135.4225,135.4322,135.2772,135.2965,28443.0
2021-06-18 13:50:00,139.61,139.68,139.56,139.56,10027.0,135.3159,135.3838,135.2675,135.2675,10027.0
2021-06-18 13:55:00,139.57,139.61,139.53,139.58,6039.0,135.2772,135.3159,135.2384,135.2868,6039.0
2021-06-18 14:00:00,139.56,139.73,139.46,139.59,9999.0,135.2675,135.4322,135.1705,135.2965,9999.0
2021-06-18 14:05:00,139.59,139.65,139.5,139.53,4733.0,135.2965,135.3547,135.2093,135.2384,4733.0
2021-06-18 14:10:00,139.53,139.67,139.48,139.51,4975.0,135.2384,135.3741,135.1899,135.219,4975.0
2021-06-18 14:15:00,139.55,139.55,139.42,139.47,4144.0,135.2578,135.2578,135.1318,135.1802,4144.0
2021-06-18 14:20:00,139.49,139.51,139.36,139.41,6647.0,135.1996,135.219,135.0736,135.1221,6647.0
2021-06-18 14:25:00,139.41,139.41,139.29,139.34,6253.0,135.1221,135.1221,135.0058,135.0542,6253.0
2021-06-18 14:30:00,139.32,139.33,139.13,139.17,17198.0,135.0348,135.0445,134.8507,134.8895,17198.0
2021-06-18 14:35:00,139.19,139.22,139.05,139.13,5548.0,134.9088,134.9379,134.7731,134.8507,5548.0
2021-06-18 14:40:00,139.11,139.11,138.93,138.97,9065.0,134.8313,134.8313,134.6568,134.6956,9065.0
2021-06-18 14:45:00,138.91,138.96,138.87,138.88,5921.0,134.6375,134.6859,134.5987,134.6084,5921.0
2021-06-18 14:50:00,138.88,139.0,138.72,138.78,7551.0,134.6084,134.7247,134.4533,134.5115,7551.0
2021-06-18 14:55:00,138.8,138.84,138.65,138.84,13042.0,134.5308,134.5696,134.3855,134.5696,13042.0
2021-06-18 15:00:00,138.81,139.03,138.71,138.82,10603.0,134.5405,134.7538,134.4436,134.5502,10603.0
2021-06-18 15:05:00,138.83,138.87,138.63,138.72,11186.0,134.5599,134.5987,134.3661,134.4533,11186.0
2021-06-18 15:10:00,138.76,138.97,138.67,138.94,5972.0,134.4921,134.6956,134.4048,134.6665,5972.0
2021-06-18 15:15:00,138.9,139.12,138.89,139.12,8461.0,134.6278,134.841,134.6181,134.841,8461.0
2021-06-18 15:20:00,139.11,139.28,139.09,139.26,10101.0,134.8313,134.9961,134.8119,134.9767,10101.0
2021-06-18 15:25:00,139.24,139.29,139.13,139.23,14983.0,134.9573,135.0058,134.8507,134.9476,14983.0
2021-06-18 15:30:00,139.25,139.39,139.17,139.26,21628.0,134.967,135.1027,134.8895,134.9767,21628.0
2021-06-18 15:35:00,139.26,139.42,139.22,139.37,25856.0,134.9767,135.1318,134.9379,135.0833,25856.0
2021-06-18 15:40:00,139.36,139.47,139.19,139.44,30101.0,135.0736,135.1802,134.9088,135.1512,30101.0
2021-06-18 15:45:00,139.43,139.43,139.14,139.15,30588.0,135.1415,135.1415,134.8604,134.8701,30588.0
2021-06-18 15:50:00,139.13,139.26,138.86,138.93,56464.0,134.8507,134.9767,134.589,134.6568,56464.0
2021-06-18 15:55:00,138.95,139.13,138.73,138.83,107499.0,134.6762,134.8507,134.463,134.5599,107499.0
2021-06-21 09:30:00,139.77,139.89,138.83,138.89,22231.0,135.471,135.5873,134.5599,134.6181,22231.0
2021-06-21 09:35:00,138.9,139.61,138.84,139.61,13688.0,134.6278,135.3159,134.5696,135.3159,13688.0
2021-06-21 09:40:00,139.69,139.75,139.51,139.66,9001.0,135.3935,135.4516,135.219,135.3644,9001.0
2021-06-21 09:45:00,139.65,140.26,139.63,140.25,11778.0,135.3547,135.9459,135.3353,135.9362,11778.0
2021-06-21 09:50:00,140.24,140.92,140.24,140.92,14716.0,135.9265,136.5856,135.9265,136.5856,14716.0
2021-06-21 09:55:00,140.93,141.21,140.87,140.9,8923.0,136.5953,136.8667,136.5372,136.5662,8923.0
2021-06-21 10:00:00,140.86,140.98,140.79,140.95,11201.0,136.5275,136.6438,136.4596,136.6147,11201.0
2021-06-21 10:05:00,140.99,141.0,140.66,140.77,7285.0,136.6535,136.6632,136.3336,136.4402,7285.0
2021-06-21 10:10:00,140.71,140.85,140.56,140.63,8547.0,136.3821,136.5178,136.2367,136.3046,8547.0
2021-06-21 10:15:00,140.7,140.93,140.7,140.78,5899.0,136.3724,136.5953,136.3724,136.4499,5899.0
2021-06-21 10:20:00,140.7,141.17,140.57,141.17,27957.0,136.3724,136.8279,136.2464,136.8279,27957.0
2021-06-21 10:25:00,141.17,141.76,141.16,141.76,16541.0,136.8279,137.3998,136.8182,137.3998,16541.0
2021-06-21 10:30:00,141.7,141.74,141.5,141.6,25071.0,137.3416,137.3804,137.1478,137.2447,25071.0
2021-06-21 10:35:00,141.58,141.84,141.58,141.72,6217.0,137.2253,137.4773,137.2253,137.361,6217.0
2021-06-21 10:40:00,141.75,141.92,141.75,141.84,6911.0,137.3901,137.5549,137.3901,137.4773,6911.0
2021-06-21 10:45:00,141.82,141.96,141.8,141.92,6514.0,137.4579,137.5936,137.4386,137.5549,6514.0
2021-06-21 10:50:00,141.88,141.89,141.74,141.79,5645.0,137.5161,137.5258,137.3804,137.4289,5645.0
2021-06-21 10:55:00,141.76,141.76,141.55,141.64,6349.0,137.3998,137.3998,137.1963,137.2835,6349.0
2021-06-21 11:00:00,141.63,141.7,141.48,141.48,4024.0,137.2738,137.3416,137.1284,137.1284,4024.0
2021-06-21 11:05:00,141.48,141.48,141.35,141.46,6175.0,137.1284,137.1284,137.0024,137.109,6175.0
2021-06-21 11:10:00,141.45,141.55,141.42,141.52,5746.0,137.0993,137.1963,137.0703,137.1672,5746.0
2021-06-21 11:15:00,141.55,141.63,141.43,141.45,15989.0,137.1963,137.2738,137.0799,137.0993,15989.0
2021-06-21 11:20:00,141.46,141.48,141.29,141.42,15721.0,137.109,137.1284,136.9443,137.0703,15721.0
2021-06-21 11:25:00,141.42,141.47,141.23,141.23,14864.0,137.0703,137.1187,136.8861,136.8861,14864.0
2021-06-21 11:30:00,141.25,141.27,141.12,141.13,5193.0,136.9055,136.9249,136.7795,136.7892,5193.0
2021-06-21 11:35:00,141.16,141.28,141.11,141.28,2300.0,136.8182,136.9346,136.7698,136.9346,2300.0
2021-06-21 11:40:00,141.27,141.45,141.24,141.43,14593.0,136.9249,137.0993,136.8958,137.0799,14593.0
2021-06-21 11:45:00,141.44,141.48,141.29,141.29,5507.0,137.0896,137.1284,136.9443,136.9443,5507.0
2021-06-21 11:50:00,141.28,141.31,141.12,141.12,5033.0,136.9346,136.9636,136.7795,136.7795,5033.0
2021-06-21 11:55:00,141.12,141.28,141.12,141.14,3223.0,136.7795,136.9346,136.7795,136.7989,3223.0
2021-06-21 12:00:00,141.17,141.2,141.14,141.15,2800.0,136.8279,136.857,136.7989,136.8086,2800.0
2021-06-21 12:05:00,141.18,141.19,141.02,141.16,4199.0,136.8376,136.8473,136.6826,136.8182,4199.0
2021-06-21 12:10:00,141.19,141.21,141.09,141.16,5071.0,136.8473,136.8667,136.7504,136.8182,5071.0
2021-06-21 12:15:00,141.16,141.19,141.12,141.14,4887.0,136.8182,136.8473,136.7795,136.7989,4887.0
2021-06-21 12:20:00,141.16,141.16,140.95,140.99,7133.0,136.8182,136.8182,136.6147,136.6535,7133.0
2021-06-21 12:25:00,141.0,141.1,141.0,141.04,5122.0,136.6632,136.7601,136.6632,136.7019,5122.0
2021-06-21 12:30:00,141.04,141.1,140.96,140.98,6976.0,136.7019,136.7601,136.6244,136.6438,6976.0
2021-06-21 12:35:00,140.99,141.08,140.98,141.02,5981.0,136.6535,136.7407,136.6438,136.6826,5981.0
2021-06-21 12:40:00,140.99,141.11,140.98,141.09,4958.0,136.6535,136.7698,136.6438,136.7504,4958.0
2021-06-21 12:45:00,141.09,141.13,140.95,140.98,4665.0,136.7504,136.7892,136.6147,136.6438,4665.0
2021-06-21 12:50:00,140.95,141.03,140.95,140.99,2364.0,136.6147,136.6922,136.6147,136.6535,2364.0
2021-06-21 12:55:00,140.99,141.02,140.93,140.98,3023.0,136.6535,136.6826,136.5953,136.6438,3023.0
2021-06-21 13:00:00,140.97,140.98,140.84,140.95,3002.0,136.6341,136.6438,136.5081,136.6147,3002.0
2021-06-21 13:05:00,140.94,141.01,140.93,141.0,6616.0,136.605,136.6729,136.5953,136.6632,6616.0
2021-06-21 13:10:00,140.99,141.08,140.96,141.05,6187.0,136.6535,136.7407,136.6244,136.7116,6187.0
2021-06-21 13:15:00,141.03,141.08,140.97,141.03,3231.0,136.6922,136.7407,136.6341,136.6922,3231.0
2021-06-21 13:20:00,141.03,141.09,141.0,141.0,4479.0,136.6922,136.7504,136.6632,136.6632,4479.0
2021-06-21 13:25:00,141.02,141.12,141.02,141.08,8623.0,136.6826,136.7795,136.6826,136.7407,8623.0
2021-06-21 13:30:00,141.08,141.26,141.07,141.24,11693.0,136.7407,136.9152,136.731,136.8958,11693.0
2021-06-21 13:35:00,141.21,141.23,141.05,141.13,24270.0,136.8667,136.8861,136.7116,136.7892,24270.0
2021-06-21 13:40:00,141.13,141.4,141.12,141.26,9538.0,136.7892,137.0509,136.7795,136.9152,9538.0
2021-06-21 13:45:00,141.27,141.32,141.26,141.32,3950.0,136.9249,136.9733,136.9152,136.9733,3950.0
2021-06-21 13:50:00,141.31,141.34,141.27,141.31,3863.0,136.9636,136.9927,136.9249,136.9636,3863.0
2021-06-21 13:55:00,141.3,141.34,141.25,141.34,3326.0,136.9539,136.9927,136.9055,136.9927,3326.0
2021-06-21 14:00:00,141.34,141.38,141.16,141.2,22216.0,136.9927,137.0315,136.8182,136.857,22216.0
2021-06-21 14:05:00,141.19,141.42,141.19,141.4,11030.0,136.8473,137.0703,136.8473,137.0509,11030.0
2021-06-21 14:10:00,141.38,141.43,141.36,141.43,2897.0,137.0315,137.0799,137.0121,137.0799,2897.0
2021-06-21 14:15:00,141.42,141.49,141.4,141.4,4723.0,137.0703,137.1381,137.0509,137.0509,4723.0
2021-06-21 14:20:00,141.4,141.4,141.32,141.34,3381.0,137.0509,137.0509,136.9733,136.9927,3381.0
2021-06-21 14:25:00,141.35,141.36,141.27,141.33,4120.0,137.0024,137.0121,136.9249,136.983,4120.0
2021-06-21 14:30:00,141.34,141.39,141.19,141.3,4856.0,136.9927,137.0412,136.8473,136.9539,4856.0
2021-06-21 14:35:00,141.31,141.44,141.25,141.25,4585.0,136.9636,137.0896,136.9055,136.9055,4585.0
2021-06-21 14:40:00,141.24,141.29,141.18,141.21,3806.0,136.8958,136.9443,136.8376,136.8667,3806.0
2021-06-21 14:45:00,141.22,141.32,141.21,141.29,4909.0,136.8764,136.9733,136.8667,136.9443,4909.0
2021-06-21 14:50:00,141.29,141.46,141.29,141.45,3722.0,136.9443,137.109,136.9443,137.0993,3722.0
2021-06-21 14:55:00,141.46,141.48,141.36,141.47,11454.0,137.109,137.1284,137.0121,137.1187,11454.0
2021-06-21 15:00:00,141.48,141.62,141.43,141.62,21340.0,137.1284,137.2641,137.0799,137.2641,21340.0
2021-06-21 15:05:00,141.6,141.76,141.58,141.74,18133.0,137.2447,137.3998,137.2253,137.3804,18133.0
2021-06-21 15:10:00,141.73,141.73,141.51,141.51,6282.0,137.3707,137.3707,137.1575,137.1575,6282.0
2021-06-21 15:15:00,141.53,141.61,141.47,141.57,5367.0,137.1769,137.2544,137.1187,137.2156,5367.0
2021-06-21 15:20:00,141.53,141.54,141.42,141.45,8592.0,137.1769,137.1866,137.0703,137.0993,8592.0
2021-06-21 15:25:00,141.46,141.61,141.43,141.6,4607.0,137.109,137.2544,137.0799,137.2447,4607.0
2021-06-21 15:30:00,141.6,141.77,141.57,141.75,19063.0,137.2447,137.4095,137.2156,137.3901,19063.0
2021-06-21 15:35:00,141.77,141.85,141.7,141.72,36987.0,137.4095,137.487,137.3416,137.361,36987.0
2021-06-21 15:40:00,141.74,141.93,141.73,141.88,28987.0,137.3804,137.5646,137.3707,137.5161,28987.0
2021-06-21 15:45:00,141.89,142.21,141.86,142.13,58286.0,137.5258,137.836,137.4967,137.7584,58286.0
2021-06-21 15:50:00,142.15,142.95,142.14,142.94,134239.0,137.7778,138.5532,137.7681,138.5435,134239.0
2021-06-21 15:55:00,142.94,143.0,142.74,142.81,215771.0,138.5435,138.6017,138.3497,138.4175,215771.0
2021-06-22 09:30:00,142.0,142.3,141.65,142.02,30827.0,137.6324,137.9232,137.2932,137.6518,30827.0
2021-06-22 09:35:00,141.96,141.99,141.5,141.53,30116.0,137.5936,137.6227,137.1478,137.1769,30116.0
2021-06-22 09:40:00,141.7,142.29,141.7,142.19,4323.0,137.3416,137.9135,137.3416,137.8166,4323.0
2021-06-22 09:45:00,142.38,142.49,142.1,142.2,7040.0,138.0007,138.1073,137.7293,137.8263,7040.0
2021-06-22 09:50:00,142.22,142.37,141.78,141.81,8482.0,137.8456,137.991,137.4192,137.4483,8482.0
2021-06-22 09:55:00,141.84,141.85,141.54,141.61,5918.0,137.4773,137.487,137.1866,137.2544,5918.0
2021-06-22 10:00:00,141.61,141.67,141.38,141.4,13008.0,137.2544,137.3126,137.0315,137.0509,13008.0
2021-06-22 10:05:00,141.47,141.69,141.4,141.5,5771.0,137.1187,137.3319,137.0509,137.1478,5771.0
2021-06-22 10:10:00,141.52,141.53,140.88,140.97,10629.0,137.1672,137.1769,136.5469,136.6341,10629.0
2021-06-22 10:15:00,140.97,141.31,140.97,141.15,13468.0,136.6341,136.9636,136.6341,136.8086,13468.0
2021-06-22 10:20:00,141.1,141.11,140.96,141.04,4474.0,136.7601,136.7698,136.6244,136.7019,4474.0
2021-06-22 10:25:00,140.99,141.43,140.99,141.29,10019.0,136.6535,137.0799,136.6535,136.9443,10019.0
2021-06-22 10:30:00,141.28,141.28,140.79,140.79,6321.0,136.9346,136.9346,136.4596,136.4596,6321.0
2021-06-22 10:35:00,140.82,140.92,140.69,140.9,7611.0,136.4887,136.5856,136.3627,136.5662,7611.0
2021-06-22 10:40:00,140.89,141.13,140.89,141.02,2560.0,136.5566,136.7892,136.5566,136.6826,2560.0
2021-06-22 10:45:00,141.04,141.24,141.04,141.24,7311.0,136.7019,136.8958,136.7019,136.8958,7311.0
2021-06-22 10:50:00,141.21,141.41,141.18,141.37,3244.0,136.8667,137.0606,136.8376,137.0218,3244.0
2021-06-22 10:55:00,141.36,141.57,141.35,141.39,4768.0,137.0121,137.2156,137.0024,137.0412,4768.0
2021-06-22 11:00:00,141.41,141.41,141.3,141.39,4437.0,137.0606,137.0606,136.9539,137.0412,4437.0
2021-06-22 11:05:00,141.4,141.53,141.38,141.48,2508.0,137.0509,137.1769,137.0315,137.1284,2508.0
2021-06-22 11:10:00,141.49,141.72,141.49,141.69,5902.0,137.1381,137.361,137.1381,137.3319,5902.0
2021-06-22 11:15:00,141.73,141.76,141.53,141.6,2099.0,137.3707,137.3998,137.1769,137.2447,2099.0
2021-06-22 11:20:00,141.6,141.76,141.57,141.76,5018.0,137.2447,137.3998,137.2156,137.3998,5018.0
2021-06-22 11:25:00,141.72,141.73,141.6,141.6,3050.0,137.361,137.3707,137.2447,137.2447,3050.0
2021-06-22 11:30:00,141.56,141.68,141.55,141.58,2916.0,137.2059,137.3223,137.1963,137.2253,2916.0
2021-06-22 11:35:00,141.57,141.59,141.28,141.3,2778.0,137.2156,137.235,136.9346,136.9539,2778.0
2021-06-22 11:40:00,141.32,141.33,141.02,141.02,9593.0,136.9733,136.983,136.6826,136.6826,9593.0
2021-06-22 11:45:00,141.05,141.28,141.05,141.27,3189.0,136.7116,136.9346,136.7116,136.9249,3189.0
2021-06-22 11:50:00,141.31,141.39,141.27,141.34,4698.0,136.9636,137.0412,136.9249,136.9927,4698.0
2021-06-22 11:55:00,141.31,141.36,141.21,141.23,2493.0,136.9636,137.0121,136.8667,136.8861,2493.0
2021-06-22 12:00:00,141.26,141.53,141.23,141.46,3787.0,136.9152,137.1769,136.8861,137.109,3787.0
2021-06-22 12:05:00,141.49,141.59,141.45,141.59,3784.0,137.1381,137.235,137.0993,137.235,3784.0
2021-06-22 12:10:00,141.57,141.64,141.56,141.64,1069.0,137.2156,137.2835,137.2059,137.2835,1069.0
2021-06-22 12:15:00,141.62,141.75,141.61,141.75,5192.0,137.2641,137.3901,137.2544,137.3901,5192.0
2021-06-22 12:20:00,141.71,141.78,141.67,141.76,1800.0,137.3513,137.4192,137.3126,137.3998,1800.0
2021-06-22 12:25:00,141.76,141.89,141.76,141.89,6345.0,137.3998,137.5258,137.3998,137.5258,6345.0
2021-06-22 12:30:00,141.86,141.93,141.73,141.77,4740.0,137.4967,137.5646,137.3707,137.4095,4740.0
2021-06-22 12:35:00,141.79,141.99,141.79,141.79,2300.0,137.4289,137.6227,137.4289,137.4289,2300.0
2021-06-22 12:40:00,141.83,141.96,141.82,141.92,2175.0,137.4676,137.5936,137.4579,137.5549,2175.0
2021-06-22 12:45:00,141.94,141.99,141.87,141.99,2036.0,137.5743,137.6227,137.5064,137.6227,2036.0
2021-06-22 12:50:00,141.99,142.05,141.97,141.97,5388.0,137.6227,137.6809,137.6033,137.6033,5388.0
2021-06-22 12:55:00,142.03,142.03,141.85,141.88,1640.0,137.6615,137.6615,137.487,137.5161,1640.0
2021-06-22 13:00:00,141.91,142.01,141.91,141.94,4729.0,137.5452,137.6421,137.5452,137.5743,4729.0
2021-06-22 13:05:00,141.95,141.95,141.82,141.88,1644.0,137.584,137.584,137.4579,137.5161,1644.0
2021-06-22 13:10:00,141.92,141.95,141.77,141.79,2753.0,137.5549,137.584,137.4095,137.4289,2753.0
2021-06-22 13:15:00,141.78,141.81,141.68,141.72,11713.0,137.4192,137.4483,137.3223,137.361,11713.0
2021-06-22 13:20:00,141.71,141.72,141.65,141.72,5170.0,137.3513,137.361,137.2932,137.361,5170.0
2021-06-22 13:25:00,141.67,141.68,141.64,141.65,2849.0,137.3126,137.3223,137.2835,137.2932,2849.0
2021-06-22 13:30:00,141.66,141.71,141.63,141.63,6156.0,137.3029,137.3513,137.2738,137.2738,6156.0
2021-06-22 13:35:00,141.68,141.68,141.57,141.61,3343.0,137.3223,137.3223,137.2156,137.2544,3343.0
2021-06-22 13:40:00,141.6,141.67,141.58,141.62,3428.0,137.2447,137.3126,137.2253,137.2641,3428.0
2021-06-22 13:45:00,141.63,141.71,141.61,141.66,2936.0,137.2738,137.3513,137.2544,137.3029,2936.0
2021-06-22 13:50:00,141.64,141.68,141.59,141.65,10452.0,137.2835,137.3223,137.235,137.2932,10452.0
2021-06-22 13:55:00,141.65,141.65,141.56,141.6,1940.0,137.2932,137.2932,137.2059,137.2447,1940.0
2021-06-22 14:00:00,141.55,141.56,141.48,141.55,4156.0,137.1963,137.2059,137.1284,137.1963,4156.0
2021-06-22 14:05:00,141.56,141.59,141.33,141.39,9074.0,137.2059,137.235,136.983,137.0412,9074.0
2021-06-22 14:10:00,141.4,141.52,141.4,141.49,1723.0,137.0509,137.1672,137.0509,137.1381,1723.0
2021-06-22 14:15:00,141.52,141.56,141.47,141.49,5881.0,137.1672,137.2059,137.1187,137.1381,5881.0
2021-06-22 14:20:00,141.49,141.58,141.47,141.55,6200.0,137.1381,137.2253,137.1187,137.1963,6200.0
2021-06-22 14:25:00,141.56,141.62,141.5,141.5,6256.0,137.2059,137.2641,137.1478,137.1478,6256.0
2021-06-22 14:30:00,141.52,141.67,141.41,141.58,7843.0,137.1672,137.3126,137.0606,137.2253,7843.0
2021-06-22 14:35:00,141.54,141.64,141.48,141.61,7339.0,137.1866,137.2835,137.1284,137.2544,7339.0
2021-06-22 14:40:00,141.57,141.61,141.52,141.58,8034.0,137.2156,137.2544,137.1672,137.2253,8034.0
2021-06-22 14:45:00,141.62,141.62,141.55,141.61,3736.0,137.2641,137.2641,137.1963,137.2544,3736.0
2021-06-22 14:50:00,141.58,141.68,141.58,141.65,8157.0,137.2253,137.3223,137.2253,137.2932,8157.0
2021-06-22 14:55:00,141.65,141.65,141.55,141.55,8914.0,137.2932,137.2932,137.1963,137.1963,8914.0
2021-06-22 15:00:00,141.55,141.71,141.55,141.71,10405.0,137.1963,137.3513,137.1963,137.3513,10405.0
2021-06-22 15:05:00,141.68,141.78,141.65,141.76,15634.0,137.3223,137.4192,137.2932,137.3998,15634.0
2021-06-22 15:10:00,141.77,141.85,141.76,141.8,13259.0,137.4095,137.487,137.3998,137.4386,13259.0
2021-06-22 15:15:00,141.8,141.83,141.71,141.81,16869.0,137.4386,137.4676,137.3513,137.4483,16869.0
2021-06-22 15:20:00,141.82,141.88,141.73,141.82,12384.0,137.4579,137.5161,137.3707,137.4579,12384.0
2021-06-22 15:25:00,141.85,141.94,141.78,141.88,7234.0,137.487,137.5743,137.4192,137.5161,7234.0
2021-06-22 15:30:00,141.89,142.08,141.74,141.8,29537.0,137.5258,137.71,137.3804,137.4386,29537.0
2021-06-22 15:35:00,141.81,141.87,141.6,141.65,8936.0,137.4483,137.5064,137.2447,137.2932,8936.0
2021-06-22 15:40:00,141.62,141.72,141.5,141.51,14702.0,137.2641,137.361,137.1478,137.1575,14702.0
2021-06-22 15:45:00,141.52,141.72,141.52,141.64,11822.0,137.1672,137.361,137.1672,137.2835,11822.0
2021-06-22 15:50:00,141.61,141.61,141.2,141.33,41747.0,137.2544,137.2544,136.857,136.983,41747.0
2021-06-22 15:55:00,141.39,141.53,141.33,141.37,47063.0,137.0412,137.1769,136.983,137.0218,47063.0
2021-06-23 09:30:00,140.84,141.1,140.51,140.51,25189.0,136.5081,136.7601,136.1882,136.1882,25189.0
2021-06-23 09:35:00,140.56,140.98,140.54,140.88,11640.0,136.2367,136.6438,136.2173,136.5469,11640.0
2021-06-23 09:40:00,140.83,141.13,140.74,140.85,9827.0,136.4984,136.7892,136.4112,136.5178,9827.0
2021-06-23 09:45:00,140.91,140.92,140.63,140.66,9767.0,136.5759,136.5856,136.3046,136.3336,9767.0
2021-06-23 09:50:00,140.73,140.88,140.57,140.63,23883.0,136.4015,136.5469,136.2464,136.3046,23883.0
2021-06-23 09:55:00,140.63,140.79,140.55,140.59,8707.0,136.3046,136.4596,136.227,136.2658,8707.0
2021-06-23 10:00:00,140.56,140.62,140.28,140.36,28421.0,136.2367,136.2949,135.9653,136.0429,28421.0
2021-06-23 10:05:00,140.42,140.71,140.39,140.71,25059.0,136.101,136.3821,136.0719,136.3821,25059.0
2021-06-23 10:10:00,140.67,141.26,140.67,141.26,30970.0,136.3433,136.9152,136.3433,136.9152,30970.0
2021-06-23 10:15:00,141.25,141.27,141.03,141.1,19388.0,136.9055,136.9249,136.6922,136.7601,19388.0
2021-06-23 10:20:00,141.09,141.28,141.01,141.02,11539.0,136.7504,136.9346,136.6729,136.6826,11539.0
2021-06-23 10:25:00,141.02,141.11,140.84,140.86,17854.0,136.6826,136.7698,136.5081,136.5275,17854.0
2021-06-23 10:30:00,140.82,141.02,140.8,140.86,12538.0,136.4887,136.6826,136.4693,136.5275,12538.0
2021-06-23 10:35:00,140.82,140.97,140.77,140.94,7791.0,136.4887,136.6341,136.4402,136.605,7791.0
2021-06-23 10:40:00,140.9,140.97,140.74,140.77,7546.0,136.5662,136.6341,136.4112,136.4402,7546.0
2021-06-23 10:45:00,140.73,140.8,140.69,140.71,7719.0,136.4015,136.4693,136.3627,136.3821,7719.0
2021-06-23 10:50:00,140.72,140.97,140.7,140.97,8117.0,136.3918,136.6341,136.3724,136.6341,8117.0
2021-06-23 10:55:00,140.97,141.12,140.92,141.1,15048.0,136.6341,136.7795,136.5856,136.7601,15048.0
2021-06-23 11:00:00,141.08,141.1,140.79,140.93,11365.0,136.7407,136.7601,136.4596,136.5953,11365.0
2021-06-23 11:05:00,140.97,141.0,140.88,140.96,10697.0,136.6341,136.6632,136.5469,136.6244,10697.0
2021-06-23 11:10:00,140.96,141.0,140.87,140.98,7633.0,136.6244,136.6632,136.5372,136.6438,7633.0
2021-06-23 11:15:00,141.0,141.06,140.98,141.04,2809.0,136.6632,136.7213,136.6438,136.7019,2809.0
2021-06-23 11:20:00,141.04,141.11,140.96,140.98,11492.0,136.7019,136.7698,136.6244,136.6438,11492.0
2021-06-23 11:25:00,140.99,141.0,140.93,140.97,6662.0,136.6535,136.6632,136.5953,136.6341,6662.0
2021-06-23 11:30:00,141.01,141.01,140.84,140.84,2908.0,136.6729,136.6729,136.5081,136.5081,2908.0
2021-06-23 11:35:00,140.87,141.03,140.86,140.95,4127.0,136.5372,136.6922,136.5275,136.6147,4127.0
2021-06-23 11:40:00,140.94,141.06,140.94,141.06,2002.0,136.605,136.7213,136.605,136.7213,2002.0
2021-06-23 11:45:00,141.08,141.17,141.05,141.17,3114.0,136.7407,136.8279,136.7116,136.8279,3114.0
2021-06-23 11:50:00,141.1,141.16,141.08,141.12,3627.0,136.7601,136.8182,136.7407,136.7795,3627.0
2021-06-23 11:55:00,141.12,141.16,141.03,141.05,2931.0,136.7795,136.8182,136.6922,136.7116,2931.0
2021-06-23 12:00:00,141.05,141.1,141.01,141.1,1733.0,136.7116,136.7601,136.6729,136.7601,1733.0
2021-06-23 12:05:00,141.1,141.16,141.06,141.12,2623.0,136.7601,136.8182,136.7213,136.7795,2623.0
2021-06-23 12:10:00,141.11,141.2,141.11,141.2,2900.0,136.7698,136.857,136.7698,136.857,2900.0
2021-06-23 12:15:00,141.15,141.19,141.1,141.19,5797.0,136.8086,136.8473,136.7601,136.8473,5797.0
2021-06-23 12:20:00,141.22,141.22,141.12,141.19,1526.0,136.8764,136.8764,136.7795,136.8473,1526.0
2021-06-23 12:25:00,141.2,141.22,141.16,141.21,4562.0,136.857,136.8764,136.8182,136.8667,4562.0
2021-06-23 12:30:00,141.2,141.23,141.15,141.18,4522.0,136.857,136.8861,136.8086,136.8376,4522.0
2021-06-23 12:35:00,141.21,141.23,140.87,140.92,6841.0,136.8667,136.8861,136.5372,136.5856,6841.0
2021-06-23 12:40:00,140.85,140.99,140.84,140.99,8459.0,136.5178,136.6535,136.5081,136.6535,8459.0
2021-06-23 12:45:00,141.0,141.05,140.93,140.96,5007.0,136.6632,136.7116,136.5953,136.6244,5007.0
2021-06-23 12:50:00,140.98,141.09,140.94,141.09,4685.0,136.6438,136.7504,136.605,136.7504,4685.0
2021-06-23 12:55:00,141.08,141.3,141.01,141.25,5168.0,136.7407,136.9539,136.6729,136.9055,5168.0
2021-06-23 13:00:00,141.19,141.21,141.12,141.12,3713.0,136.8473,136.8667,136.7795,136.7795,3713.0
2021-06-23 13:05:00,141.18,141.33,141.18,141.19,3918.0,136.8376,136.983,136.8376,136.8473,3918.0
2021-06-23 13:10:00,141.22,141.31,141.22,141.24,8546.0,136.8764,136.9636,136.8764,136.8958,8546.0
2021-06-23 13:15:00,141.25,141.27,141.11,141.11,3658.0,136.9055,136.9249,136.7698,136.7698,3658.0
2021-06-23 13:20:00,141.12,141.24,141.12,141.24,3895.0,136.7795,136.8958,136.7795,136.8958,3895.0
2021-06-23 13:25:00,141.27,141.31,141.23,141.24,5090.0,136.9249,136.9636,136.8861,136.8958,5090.0
2021-06-23 13:30:00,141.25,141.36,141.23,141.31,10314.0,136.9055,137.0121,136.8861,136.9636,10314.0
2021-06-23 13:35:00,141.34,141.58,141.22,141.31,53068.0,136.9927,137.2253,136.8764,136.9636,53068.0
2021-06-23 13:40:00,141.29,141.36,141.18,141.26,5100.0,136.9443,137.0121,136.8376,136.9152,5100.0
2021-06-23 13:45:00,141.28,141.33,141.22,141.22,3784.0,136.9346,136.983,136.8764,136.8764,3784.0
2021-06-23 13:50:00,141.22,141.26,141.16,141.24,2844.0,136.8764,136.9152,136.8182,136.8958,2844.0
2021-06-23 13:55:00,141.23,141.29,141.19,141.29,3465.0,136.8861,136.9443,136.8473,136.9443,3465.0
2021-06-23 14:00:00,141.31,141.31,141.16,141.22,6431.0,136.9636,136.9636,136.8182,136.8764,6431.0
2021-06-23 14:05:00,141.22,141.23,141.19,141.23,2399.0,136.8764,136.8861,136.8473,136.8861,2399.0
2021-06-23 14:10:00,141.22,141.45,141.22,141.44,6472.0,136.8764,137.0993,136.8764,137.0896,6472.0
2021-06-23 14:15:00,141.43,141.45,141.38,141.38,2100.0,137.0799,137.0993,137.0315,137.0315,2100.0
2021-06-23 14:20:00,141.35,141.4,141.34,141.4,5162.0,137.0024,137.0509,136.9927,137.0509,5162.0
2021-06-23 14:25:00,141.41,141.46,141.38,141.42,8092.0,137.0606,137.109,137.0315,137.0703,8092.0
2021-06-23 14:30:00,141.38,141.53,141.34,141.53,5794.0,137.0315,137.1769,136.9927,137.1769,5794.0
2021-06-23 14:35:00,141.53,141.57,141.44,141.46,20474.0,137.1769,137.2156,137.0896,137.109,20474.0
2021-06-23 14:40:00,141.46,141.48,141.3,141.34,10457.0,137.109,137.1284,136.9539,136.9927,10457.0
2021-06-23 14:45:00,141.35,141.4,141.33,141.38,3224.0,137.0024,137.0509,136.983,137.0315,3224.0
2021-06-23 14:50:00,141.4,141.51,141.36,141.51,7687.0,137.0509,137.1575,137.0121,137.1575,7687.0
2021-06-23 14:55:00,141.5,141.57,141.43,141.43,5751.0,137.1478,137.2156,137.0799,137.0799,5751.0
2021-06-23 15:00:00,141.4,141.51,141.4,141.44,5628.0,137.0509,137.1575,137.0509,137.0896,5628.0
2021-06-23 15:05:00,141.44,141.46,141.37,141.41,4264.0,137.0896,137.109,137.0218,137.0606,4264.0
2021-06-23 15:10:00,141.41,141.43,141.37,141.42,5096.0,137.0606,137.0799,137.0218,137.0703,5096.0
2021-06-23 15:15:00,141.42,141.43,141.33,141.41,8487.0,137.0703,137.0799,136.983,137.0606,8487.0
2021-06-23 15:20:00,141.42,141.51,141.42,141.5,5704.0,137.0703,137.1575,137.0703,137.1478,5704.0
2021-06-23 15:25:00,141.49,141.63,141.49,141.63,6360.0,137.1381,137.2738,137.1381,137.2738,6360.0
2021-06-23 15:30:00,141.66,141.66,141.58,141.6,12118.0,137.3029,137.3029,137.2253,137.2447,12118.0
2021-06-23 15:35:00,141.59,141.66,141.51,141.61,16581.0,137.235,137.3029,137.1575,137.2544,16581.0
2021-06-23 15:40:00,141.61,141.7,141.48,141.48,14571.0,137.2544,137.3416,137.1284,137.1284,14571.0
2021-06-23 15:45:00,141.44,141.47,141.16,141.17,15026.0,137.0896,137.1187,136.8182,136.8279,15026.0
2021-06-23 15:50:00,141.15,141.17,141.03,141.1,37080.0,136.8086,136.8279,136.6922,136.7601,37080.0
2021-06-23 15:55:00,141.09,141.16,141.04,141.1,50119.0,136.7504,136.8182,136.7019,136.7601,50119.0
2021-06-24 09:30:00,142.08,142.7,142.07,142.61,21979.0,137.71,138.3109,137.7003,138.2237,21979.0
2021-06-24 09:35:00,142.52,142.52,141.83,141.89,7988.0,138.1364,138.1364,137.4676,137.5258,7988.0
2021-06-24 09:40:00,141.95,141.99,141.52,141.56,20792.0,137.584,137.6227,137.1672,137.2059,20792.0
2021-06-24 09:45:00,141.62,141.94,141.62,141.84,11542.0,137.2641,137.5743,137.2641,137.4773,11542.0
2021-06-24 09:50:00,141.91,141.93,141.67,141.87,9329.0,137.5452,137.5646,137.3126,137.5064,9329.0
2021-06-24 09:55:00,141.85,141.85,141.11,141.15,10782.0,137.487,137.487,136.7698,136.8086,10782.0
2021-06-24 10:00:00,141.13,141.35,141.1,141.3,12658.0,136.7892,137.0024,136.7601,136.9539,12658.0
2021-06-24 10:05:00,141.34,141.44,141.0,141.0,11824.0,136.9927,137.0896,136.6632,136.6632,11824.0
2021-06-24 10:10:00,141.04,141.04,140.56,140.64,19305.0,136.7019,136.7019,136.2367,136.3142,19305.0
2021-06-24 10:15:00,140.7,140.71,140.47,140.49,13747.0,136.3724,136.3821,136.1495,136.1689,13747.0
2021-06-24 10:20:00,140.5,140.72,140.45,140.61,18041.0,136.1785,136.3918,136.1301,136.2852,18041.0
2021-06-24 10:25:00,140.58,140.65,140.54,140.58,14881.0,136.2561,136.3239,136.2173,136.2561,14881.0
2021-06-24 10:30:00,140.6,140.64,140.47,140.58,19230.0,136.2755,136.3142,136.1495,136.2561,19230.0
2021-06-24 10:35:00,140.57,140.6,140.49,140.56,11289.0,136.2464,136.2755,136.1689,136.2367,11289.0
2021-06-24 10:40:00,140.58,140.87,140.58,140.7,18059.0,136.2561,136.5372,136.2561,136.3724,18059.0
2021-06-24 10:45:00,140.68,140.87,140.67,140.82,20203.0,136.353,136.5372,136.3433,136.4887,20203.0
2021-06-24 10:50:00,140.83,140.95,140.73,140.75,10096.0,136.4984,136.6147,136.4015,136.4209,10096.0
2021-06-24 10:55:00,140.72,140.78,140.65,140.7,7353.0,136.3918,136.4499,136.3239,136.3724,7353.0
2021-06-24 11:00:00,140.71,140.72,140.61,140.64,9334.0,136.3821,136.3918,136.2852,136.3142,9334.0
2021-06-24 11:05:00,140.69,140.75,140.55,140.73,6364.0,136.3627,136.4209,136.227,136.4015,6364.0
2021-06-24 11:10:00,140.74,140.91,140.71,140.85,28241.0,136.4112,136.5759,136.3821,136.5178,28241.0
2021-06-24 11:15:00,140.84,140.9,140.63,140.9,23009.0,136.5081,136.5662,136.3046,136.5662,23009.0
2021-06-24 11:20:00,140.92,141.0,140.85,140.96,14272.0,136.5856,136.6632,136.5178,136.6244,14272.0
2021-06-24 11:25:00,140.99,141.0,140.87,140.9,10428.0,136.6535,136.6632,136.5372,136.5662,10428.0
2021-06-24 11:30:00,140.9,140.94,140.84,140.91,5514.0,136.5662,136.605,136.5081,136.5759,5514.0
2021-06-24 11:35:00,140.89,140.89,140.6,140.68,7513.0,136.5566,136.5566,136.2755,136.353,7513.0
2021-06-24 11:40:00,140.7,140.83,140.67,140.71,10722.0,136.3724,136.4984,136.3433,136.3821,10722.0
2021-06-24 11:45:00,140.71,140.82,140.62,140.76,7183.0,136.3821,136.4887,136.2949,136.4306,7183.0
2021-06-24 11:50:00,140.78,140.85,140.74,140.84,7077.0,136.4499,136.5178,136.4112,136.5081,7077.0
2021-06-24 11:55:00,140.83,140.84,140.57,140.59,19889.0,136.4984,136.5081,136.2464,136.2658,19889.0
2021-06-24 12:00:00,140.62,140.78,140.56,140.77,6411.0,136.2949,136.4499,136.2367,136.4402,6411.0
2021-06-24 12:05:00,140.76,140.78,140.64,140.68,4781.0,136.4306,136.4499,136.3142,136.353,4781.0
2021-06-24 12:10:00,140.66,140.75,140.63,140.67,11984.0,136.3336,136.4209,136.3046,136.3433,11984.0
2021-06-24 12:15:00,140.65,140.67,140.57,140.61,6442.0,136.3239,136.3433,136.2464,136.2852,6442.0
2021-06-24 12:20:00,140.62,140.64,140.48,140.55,10225.0,136.2949,136.3142,136.1592,136.227,10225.0
2021-06-24 12:25:00,140.53,140.6,140.52,140.58,6247.0,136.2076,136.2755,136.1979,136.2561,6247.0
2021-06-24 12:30:00,140.56,140.56,140.49,140.55,3809.0,136.2367,136.2367,136.1689,136.227,3809.0
2021-06-24 12:35:00,140.54,140.68,140.47,140.64,13262.0,136.2173,136.353,136.1495,136.3142,13262.0
2021-06-24 12:40:00,140.74,140.81,140.65,140.7,7690.0,136.4112,136.479,136.3239,136.3724,7690.0
2021-06-24 12:45:00,140.74,140.83,140.69,140.78,8014.0,136.4112,136.4984,136.3627,136.4499,8014.0
2021-06-24 12:50:00,140.76,140.76,140.55,140.55,12958.0,136.4306,136.4306,136.227,136.227,12958.0
2021-06-24 12:55:00,140.59,140.61,140.39,140.44,26399.0,136.2658,136.2852,136.0719,136.1204,26399.0
2021-06-24 13:00:00,140.45,140.5,140.44,140.48,2352.0,136.1301,136.1785,136.1204,136.1592,2352.0
2021-06-24 13:05:00,140.51,140.51,140.43,140.43,2347.0,136.1882,136.1882,136.1107,136.1107,2347.0
2021-06-24 13:10:00,140.38,140.53,140.3,140.3,40171.0,136.0622,136.2076,135.9847,135.9847,40171.0
2021-06-24 13:15:00,140.36,140.47,140.11,140.15,48937.0,136.0429,136.1495,135.8005,135.8393,48937.0
2021-06-24 13:20:00,140.12,140.17,139.94,139.94,13667.0,135.8102,135.8587,135.6358,135.6358,13667.0
2021-06-24 13:25:00,140.0,140.12,139.94,140.12,35131.0,135.6939,135.8102,135.6358,135.8102,35131.0
2021-06-24 13:30:00,140.09,140.22,140.05,140.13,5262.0,135.7812,135.9072,135.7424,135.8199,5262.0
2021-06-24 13:35:00,140.12,140.16,140.06,140.16,7870.0,135.8102,135.849,135.7521,135.849,7870.0
2021-06-24 13:40:00,140.14,140.19,140.08,140.19,5464.0,135.8296,135.8781,135.7715,135.8781,5464.0
2021-06-24 13:45:00,140.18,140.19,140.05,140.11,11373.0,135.8684,135.8781,135.7424,135.8005,11373.0
2021-06-24 13:50:00,140.15,140.15,140.0,140.15,17690.0,135.8393,135.8393,135.6939,135.8393,17690.0
2021-06-24 13:55:00,140.14,140.2,140.12,140.14,10747.0,135.8296,135.8878,135.8102,135.8296,10747.0
2021-06-24 14:00:00,140.16,140.22,140.09,140.2,12821.0,135.849,135.9072,135.7812,135.8878,12821.0
2021-06-24 14:05:00,140.19,140.31,140.18,140.21,14704.0,135.8781,135.9944,135.8684,135.8975,14704.0
2021-06-24 14:10:00,140.2,140.32,140.18,140.25,8063.0,135.8878,136.0041,135.8684,135.9362,8063.0
2021-06-24 14:15:00,140.25,140.3,140.18,140.3,3783.0,135.9362,135.9847,135.8684,135.9847,3783.0
2021-06-24 14:20:00,140.28,140.32,140.25,140.29,23206.0,135.9653,136.0041,135.9362,135.975,23206.0
2021-06-24 14:25:00,140.29,140.31,140.24,140.3,9973.0,135.975,135.9944,135.9265,135.9847,9973.0
2021-06-24 14:30:00,140.3,140.31,140.24,140.27,6582.0,135.9847,135.9944,135.9265,135.9556,6582.0
2021-06-24 14:35:00,140.28,140.29,140.25,140.25,12559.0,135.9653,135.975,135.9362,135.9362,12559.0
2021-06-24 14:40:00,140.26,140.28,140.19,140.23,9517.0,135.9459,135.9653,135.8781,135.9169,9517.0
2021-06-24 14:45:00,140.18,140.26,140.16,140.23,5660.0,135.8684,135.9459,135.849,135.9169,5660.0
2021-06-24 14:50:00,140.26,140.4,140.25,140.36,24062.0,135.9459,136.0816,135.9362,136.0429,24062.0
2021-06-24 14:55:00,140.38,140.53,140.32,140.51,20385.0,136.0622,136.2076,136.0041,136.1882,20385.0
2021-06-24 15:00:00,140.52,140.71,140.52,140.71,4307.0,136.1979,136.3821,136.1979,136.3821,4307.0
2021-06-24 15:05:00,140.72,140.77,140.7,140.72,9909.0,136.3918,136.4402,136.3724,136.3918,9909.0
2021-06-24 15:10:00,140.72,140.77,140.67,140.73,9009.0,136.3918,136.4402,136.3433,136.4015,9009.0
2021-06-24 15:15:00,140.75,140.75,140.67,140.7,9268.0,136.4209,136.4209,136.3433,136.3724,9268.0
2021-06-24 15:20:00,140.72,140.75,140.49,140.5,13873.0,136.3918,136.4209,136.1689,136.1785,13873.0
2021-06-24 15:25:00,140.5,140.59,140.47,140.59,13276.0,136.1785,136.2658,136.1495,136.2658,13276.0
2021-06-24 15:30:00,140.59,140.6,140.45,140.51,16863.0,136.2658,136.2755,136.1301,136.1882,16863.0
2021-06-24 15:35:00,140.5,140.65,140.5,140.58,26017.0,136.1785,136.3239,136.1785,136.2561,26017.0
2021-06-24 15:40:00,140.58,140.65,140.51,140.63,21839.0,136.2561,136.3239,136.1882,136.3046,21839.0
2021-06-24 15:45:00,140.63,140.7,140.6,140.65,36880.0,136.3046,136.3724,136.2755,136.3239,36880.0
2021-06-24 15:50:00,140.66,140.74,140.63,140.69,57696.0,136.3336,136.4112,136.3046,136.3627,57696.0
2021-06-24 15:55:00,140.68,140.93,140.67,140.81,111750.0,136.353,136.5953,136.3433,136.479,111750.0
2021-06-25 09:30:00,141.02,141.32,140.41,140.74,44080.0,136.6826,136.9733,136.0913,136.4112,44080.0
2021-06-25 09:35:00,140.62,140.78,140.32,140.34,9986.0,136.2949,136.4499,136.0041,136.0235,9986.0
2021-06-25 09:40:00,140.34,140.44,139.93,139.93,16517.0,136.0235,136.1204,135.6261,135.6261,16517.0
2021-06-25 09:45:00,139.99,140.07,139.72,139.72,24745.0,135.6842,135.7618,135.4225,135.4225,24745.0
2021-06-25 09:50:00,139.7,139.89,139.64,139.66,13270.0,135.4032,135.5873,135.345,135.3644,13270.0
2021-06-25 09:55:00,139.63,139.94,139.6,139.75,9311.0,135.3353,135.6358,135.3062,135.4516,9311.0
2021-06-25 10:00:00,139.77,139.77,139.58,139.62,14141.0,135.471,135.471,135.2868,135.3256,14141.0
2021-06-25 10:05:00,139.61,139.7,139.53,139.55,18012.0,135.3159,135.4032,135.2384,135.2578,18012.0
2021-06-25 10:10:00,139.55,139.98,139.54,139.9,26707.0,135.2578,135.6745,135.2481,135.597,26707.0
2021-06-25 10:15:00,139.9,140.11,139.9,140.11,40412.0,135.597,135.8005,135.597,135.8005,40412.0
2021-06-25 10:20:00,140.09,140.18,139.87,139.91,29261.0,135.7812,135.8684,135.5679,135.6067,29261.0
2021-06-25 10:25:00,139.87,140.05,139.84,139.92,16056.0,135.5679,135.7424,135.5388,135.6164,16056.0
2021-06-25 10:30:00,139.94,140.04,139.89,139.99,35170.0,135.6358,135.7327,135.5873,135.6842,35170.0
2021-06-25 10:35:00,140.01,140.01,139.84,139.87,16526.0,135.7036,135.7036,135.5388,135.5679,16526.0
2021-06-25 10:40:00,139.87,139.96,139.69,139.75,8541.0,135.5679,135.6552,135.3935,135.4516,8541.0
2021-06-25 10:45:00,139.73,139.94,139.65,139.87,8806.0,135.4322,135.6358,135.3547,135.5679,8806.0
2021-06-25 10:50:00,139.87,139.94,139.81,139.89,18576.0,135.5679,135.6358,135.5098,135.5873,18576.0
2021-06-25 10:55:00,139.88,139.94,139.87,139.89,14108.0,135.5776,135.6358,135.5679,135.5873,14108.0
2021-06-25 11:00:00,139.88,139.92,139.82,139.9,8280.0,135.5776,135.6164,135.5195,135.597,8280.0
2021-06-25 11:05:00,139.9,140.05,139.73,140.05,44847.0,135.597,135.7424,135.4322,135.7424,44847.0
2021-06-25 11:10:00,140.05,140.06,139.89,139.97,15714.0,135.7424,135.7521,135.5873,135.6649,15714.0
2021-06-25 11:15:00,139.97,140.05,139.9,139.97,20554.0,135.6649,135.7424,135.597,135.6649,20554.0
2021-06-25 11:20:00,140.0,140.07,139.95,140.02,29372.0,135.6939,135.7618,135.6455,135.7133,29372.0
2021-06-25 11:25:00,140.05,140.12,140.02,140.12,31668.0,135.7424,135.8102,135.7133,135.8102,31668.0
2021-06-25 11:30:00,140.09,140.2,140.03,140.06,27372.0,135.7812,135.8878,135.723,135.7521,27372.0
2021-06-25 11:35:00,140.06,140.11,140.04,140.06,10967.0,135.7521,135.8005,135.7327,135.7521,10967.0
2021-06-25 11:40:00,140.04,140.07,140.02,140.03,8076.0,135.7327,135.7618,135.7133,135.723,8076.0
2021-06-25 11:45:00,140.03,140.16,140.03,140.16,6261.0,135.723,135.849,135.723,135.849,6261.0
2021-06-25 11:50:00,140.15,140.17,140.0,140.0,19379.0,135.8393,135.8587,135.6939,135.6939,19379.0
2021-06-25 11:55:00,140.01,140.09,140.0,140.09,19010.0,135.7036,135.7812,135.6939,135.7812,19010.0
2021-06-25 12:00:00,140.08,140.12,140.04,140.07,14444.0,135.7715,135.8102,135.7327,135.7618,14444.0
2021-06-25 12:05:00,140.07,140.12,140.06,140.1,34243.0,135.7618,135.8102,135.7521,135.7909,34243.0
2021-06-25 12:10:00,140.1,140.14,140.05,140.12,28400.0,135.7909,135.8296,135.7424,135.8102,28400.0
2021-06-25 12:15:00,140.11,140.19,140.06,140.19,18181.0,135.8005,135.8781,135.7521,135.8781,18181.0
2021-06-25 12:20:00,140.2,140.39,140.17,140.3,10695.0,135.8878,136.0719,135.8587,135.9847,10695.0
2021-06-25 12:25:00,140.29,140.29,140.06,140.1,9194.0,135.975,135.975,135.7521,135.7909,9194.0
2021-06-25 12:30:00,140.09,140.22,140.06,140.22,13368.0,135.7812,135.9072,135.7521,135.9072,13368.0
2021-06-25 12:35:00,140.2,140.25,140.12,140.14,11282.0,135.8878,135.9362,135.8102,135.8296,11282.0
2021-06-25 12:40:00,140.14,140.2,140.14,140.15,10491.0,135.8296,135.8878,135.8296,135.8393,10491.0
2021-06-25 12:45:00,140.15,140.2,140.08,140.19,9284.0,135.8393,135.8878,135.7715,135.8781,9284.0
2021-06-25 12:50:00,140.2,140.26,140.1,140.1,20073.0,135.8878,135.9459,135.7909,135.7909,20073.0
2021-06-25 12:55:00,140.1,140.13,139.99,139.99,7166.0,135.7909,135.8199,135.6842,135.6842,7166.0
2021-06-25 13:00:00,140.0,140.05,139.98,140.0,9585.0,135.6939,135.7424,135.6745,135.6939,9585.0
2021-06-25 13:05:00,140.01,140.01,139.91,139.94,9239.0,135.7036,135.7036,135.6067,135.6358,9239.0
2021-06-25 13:10:00,139.95,139.97,139.8,139.81,17276.0,135.6455,135.6649,135.5001,135.5098,17276.0
2021-06-25 13:15:00,139.8,139.84,139.74,139.74,10336.0,135.5001,135.5388,135.4419,135.4419,10336.0
2021-06-25 13:20:00,139.73,139.77,139.67,139.68,11479.0,135.4322,135.471,135.3741,135.3838,11479.0
2021-06-25 13:25:00,139.67,139.73,139.63,139.72,15093.0,135.3741,135.4322,135.3353,135.4225,15093.0
2021-06-25 13:30:00,139.7,139.73,139.66,139.7,5078.0,135.4032,135.4322,135.3644,135.4032,5078.0
2021-06-25 13:35:00,139.69,139.72,139.63,139.65,9194.0,135.3935,135.4225,135.3353,135.3547,9194.0
2021-06-25 13:40:00,139.65,139.66,139.57,139.64,5450.0,135.3547,135.3644,135.2772,135.345,5450.0
2021-06-25 13:45:00,139.67,139.72,139.66,139.69,11117.0,135.3741,135.4225,135.3644,135.3935,11117.0
2021-06-25 13:50:00,139.72,139.82,139.7,139.79,23770.0,135.4225,135.5195,135.4032,135.4904,23770.0
2021-06-25 13:55:00,139.79,139.96,139.77,139.94,10747.0,135.4904,135.6552,135.471,135.6358,10747.0
2021-06-25 14:00:00,139.94,140.0,139.92,140.0,16873.0,135.6358,135.6939,135.6164,135.6939,16873.0
2021-06-25 14:05:00,140.0,140.16,139.96,140.16,11312.0,135.6939,135.849,135.6552,135.849,11312.0
2021-06-25 14:10:00,140.18,140.26,140.17,140.25,14108.0,135.8684,135.9459,135.8587,135.9362,14108.0
2021-06-25 14:15:00,140.24,140.26,140.15,140.16,15016.0,135.9265,135.9459,135.8393,135.849,15016.0
2021-06-25 14:20:00,140.14,140.28,140.14,140.26,12709.0,135.8296,135.9653,135.8296,135.9459,12709.0
2021-06-25 14:25:00,140.26,140.53,140.25,140.51,11254.0,135.9459,136.2076,135.9362,136.1882,11254.0
2021-06-25 14:30:00,140.5,140.72,140.46,140.64,8330.0,136.1785,136.3918,136.1398,136.3142,8330.0
2021-06-25 14:35:00,140.64,140.64,140.5,140.5,12722.0,136.3142,136.3142,136.1785,136.1785,12722.0
2021-06-25 14:40:00,140.49,140.56,140.41,140.43,13535.0,136.1689,136.2367,136.0913,136.1107,13535.0
2021-06-25 14:45:00,140.44,140.46,140.26,140.36,12502.0,136.1204,136.1398,135.9459,136.0429,12502.0
2021-06-25 14:50:00,140.34,140.4,140.31,140.33,13954.0,136.0235,136.0816,135.9944,136.0138,13954.0
2021-06-25 14:55:00,140.31,140.42,140.26,140.41,7634.0,135.9944,136.101,135.9459,136.0913,7634.0
2021-06-25 15:00:00,140.44,140.47,140.41,140.46,20635.0,136.1204,136.1495,136.0913,136.1398,20635.0
2021-06-25 15:05:00,140.46,140.67,140.44,140.67,12920.0,136.1398,136.3433,136.1204,136.3433,12920.0
2021-06-25 15:10:00,140.68,140.73,140.61,140.63,16919.0,136.353,136.4015,136.2852,136.3046,16919.0
2021-06-25 15:15:00,140.63,140.73,140.5,140.51,10862.0,136.3046,136.4015,136.1785,136.1882,10862.0
2021-06-25 15:20:00,140.5,140.5,140.35,140.38,23721.0,136.1785,136.1785,136.0332,136.0622,23721.0
2021-06-25 15:25:00,140.4,140.48,140.36,140.41,11815.0,136.0816,136.1592,136.0429,136.0913,11815.0
2021-06-25 15:30:00,140.43,140.67,140.42,140.65,18930.0,136.1107,136.3433,136.101,136.3239,18930.0
2021-06-25 15:35:00,140.63,140.64,140.43,140.49,21269.0,136.3046,136.3142,136.1107,136.1689,21269.0
2021-06-25 15:40:00,140.5,140.54,140.12,140.12,29011.0,136.1785,136.2173,135.8102,135.8102,29011.0
2021-06-25 15:45:00,140.11,140.25,140.07,140.2,29611.0,135.8005,135.9362,135.7618,135.8878,29611.0
2021-06-25 15:50:00,140.18,140.18,139.26,140.02,240802.0,135.8684,135.8684,134.9767,135.7133,240802.0
2021-06-25 15:55:00,140.02,140.15,139.72,140.15,112881.0,135.7133,135.8393,135.4225,135.8393,112881.0
2021-06-28 09:30:00,139.47,139.47,138.37,138.62,88574.0,135.1802,135.1802,134.1141,134.3564,88574.0
2021-06-28 09:35:00,138.62,138.63,137.18,137.34,51665.0,134.3564,134.3661,132.9607,133.1157,51665.0
2021-06-28 09:40:00,137.28,137.36,136.82,137.28,36642.0,133.0576,133.1351,132.6117,133.0576,36642.0
2021-06-28 09:45:00,137.18,137.23,136.37,136.47,52120.0,132.9607,133.0091,132.1756,132.2725,52120.0
2021-06-28 09:50:00,136.46,136.85,136.4,136.65,24597.0,132.2628,132.6408,132.2047,132.447,24597.0
2021-06-28 09:55:00,136.65,137.09,136.63,136.97,28305.0,132.447,132.8734,132.4276,132.7571,28305.0
2021-06-28 10:00:00,136.98,136.99,136.4,136.44,28154.0,132.7668,132.7765,132.2047,132.2434,28154.0
2021-06-28 10:05:00,136.42,136.46,136.2,136.24,24602.0,132.224,132.2628,132.0108,132.0496,24602.0
2021-06-28 10:10:00,136.21,136.25,135.9,136.05,36103.0,132.0205,132.0593,131.72,131.8654,36103.0
2021-06-28 10:15:00,136.06,136.54,136.05,136.27,25748.0,131.8751,132.3404,131.8654,132.0787,25748.0
2021-06-28 10:20:00,136.36,136.45,136.17,136.38,13723.0,132.1659,132.2531,131.9817,132.1853,13723.0
2021-06-28 10:25:00,136.37,136.49,136.07,136.18,12817.0,132.1756,132.2919,131.8848,131.9914,12817.0
2021-06-28 10:30:00,136.21,136.21,135.71,135.79,25400.0,132.0205,132.0205,131.5359,131.6134,25400.0
2021-06-28 10:35:00,135.78,135.79,135.43,135.71,19131.0,131.6037,131.6134,131.2645,131.5359,19131.0
2021-06-28 10:40:00,135.71,135.75,135.36,135.52,43959.0,131.5359,131.5746,131.1966,131.3517,43959.0
2021-06-28 10:45:00,135.53,135.68,135.31,135.68,35914.0,131.3614,131.5068,131.1482,131.5068,35914.0
2021-06-28 10:50:00,135.68,135.88,135.64,135.82,18935.0,131.5068,131.7007,131.468,131.6425,18935.0
2021-06-28 10:55:00,135.83,136.0,135.76,136.0,17331.0,131.6522,131.817,131.5843,131.817,17331.0
2021-06-28 11:00:00,135.97,135.99,135.62,135.63,18921.0,131.7879,131.8073,131.4486,131.4583,18921.0
2021-06-28 11:05:00,135.66,136.06,135.58,135.99,33645.0,131.4874,131.8751,131.4099,131.8073,33645.0
2021-06-28 11:10:00,135.98,136.22,135.86,136.07,26138.0,131.7976,132.0302,131.6813,131.8848,26138.0
2021-06-28 11:15:00,136.07,136.1,135.6,135.62,47559.0,131.8848,131.9139,131.4293,131.4486,47559.0
2021-06-28 11:20:00,135.6,135.94,135.58,135.85,29978.0,131.4293,131.7588,131.4099,131.6716,29978.0
2021-06-28 11:25:00,135.86,135.94,135.78,135.82,23151.0,131.6813,131.7588,131.6037,131.6425,23151.0
2021-06-28 11:30:00,135.78,135.85,135.66,135.69,45601.0,131.6037,131.6716,131.4874,131.5165,45601.0
2021-06-28 11:35:00,135.68,135.68,135.33,135.43,26772.0,131.5068,131.5068,131.1676,131.2645,26772.0
2021-06-28 11:40:00,135.41,135.43,134.78,134.9,117050.0,131.2451,131.2645,130.6345,130.7508,117050.0
2021-06-28 11:45:00,134.87,134.9,134.51,134.66,52171.0,130.7217,130.7508,130.3728,130.5182,52171.0
2021-06-28 11:50:00,134.67,134.73,134.52,134.6,17759.0,130.5279,130.586,130.3825,130.46,17759.0
2021-06-28 11:55:00,134.61,134.95,134.57,134.78,18031.0,130.4697,130.7993,130.4309,130.6345,18031.0
2021-06-28 12:00:00,134.81,135.34,134.8,135.33,23478.0,130.6636,131.1773,130.6539,131.1676,23478.0
2021-06-28 12:05:00,135.33,135.39,134.93,135.07,19164.0,131.1676,131.2257,130.7799,130.9156,19164.0
2021-06-28 12:10:00,135.09,135.15,134.9,135.08,34711.0,130.9349,130.9931,130.7508,130.9253,34711.0
2021-06-28 12:15:00,135.08,135.17,134.96,135.0,19235.0,130.9253,131.0125,130.8089,130.8477,19235.0
2021-06-28 12:20:00,134.97,135.02,134.76,134.94,22643.0,130.8186,130.8671,130.6151,130.7896,22643.0
2021-06-28 12:25:00,134.94,135.03,134.72,134.94,12123.0,130.7896,130.8768,130.5763,130.7896,12123.0
2021-06-28 12:30:00,134.92,135.2,134.92,135.11,13362.0,130.7702,131.0416,130.7702,130.9543,13362.0
2021-06-28 12:35:00,135.12,135.14,135.03,135.11,9386.0,130.964,130.9834,130.8768,130.9543,9386.0
2021-06-28 12:40:00,135.14,135.23,135.05,135.1,9503.0,130.9834,131.0706,130.8962,130.9446,9503.0
2021-06-28 12:45:00,135.12,135.26,135.07,135.15,13282.0,130.964,131.0997,130.9156,130.9931,13282.0
2021-06-28 12:50:00,135.15,135.17,134.99,134.99,22684.0,130.9931,131.0125,130.838,130.838,22684.0
2021-06-28 12:55:00,134.96,135.12,134.94,135.09,21816.0,130.8089,130.964,130.7896,130.9349,21816.0
2021-06-28 13:00:00,135.09,135.12,134.88,134.88,13058.0,130.9349,130.964,130.7314,130.7314,13058.0
2021-06-28 13:05:00,134.91,135.04,134.89,135.01,10123.0,130.7605,130.8865,130.7411,130.8574,10123.0
2021-06-28 13:10:00,134.99,134.99,134.84,134.95,19403.0,130.838,130.838,130.6926,130.7993,19403.0
2021-06-28 13:15:00,134.93,134.99,134.76,134.81,11558.0,130.7799,130.838,130.6151,130.6636,11558.0
2021-06-28 13:20:00,134.84,134.92,134.62,134.67,15960.0,130.6926,130.7702,130.4794,130.5279,15960.0
2021-06-28 13:25:00,134.66,134.69,134.57,134.69,28553.0,130.5182,130.5473,130.4309,130.5473,28553.0
2021-06-28 13:30:00,134.7,135.0,134.7,134.91,11288.0,130.5569,130.8477,130.5569,130.7605,11288.0
2021-06-28 13:35:00,134.94,135.1,134.94,135.05,11509.0,130.7896,130.9446,130.7896,130.8962,11509.0
2021-06-28 13:40:00,135.03,135.03,134.9,135.02,6124.0,130.8768,130.8768,130.7508,130.8671,6124.0
2021-06-28 13:45:00,135.07,135.24,135.04,135.17,37599.0,130.9156,131.0803,130.8865,131.0125,37599.0
2021-06-28 13:50:00,135.22,135.4,135.19,135.37,23919.0,131.061,131.2354,131.0319,131.2063,23919.0
2021-06-28 13:55:00,135.34,135.45,135.21,135.4,13085.0,131.1773,131.2839,131.0513,131.2354,13085.0
2021-06-28 14:00:00,135.42,135.69,135.41,135.6,16174.0,131.2548,131.5165,131.2451,131.4293,16174.0
2021-06-28 14:05:00,135.6,135.66,135.53,135.58,13008.0,131.4293,131.4874,131.3614,131.4099,13008.0
2021-06-28 14:10:00,135.59,135.9,135.59,135.87,21003.0,131.4196,131.72,131.4196,131.691,21003.0
2021-06-28 14:15:00,135.86,135.88,135.74,135.85,7072.0,131.6813,131.7007,131.565,131.6716,7072.0
2021-06-28 14:20:00,135.88,135.98,135.85,135.94,13440.0,131.7007,131.7976,131.6716,131.7588,13440.0
2021-06-28 14:25:00,135.94,135.95,135.82,135.9,11073.0,131.7588,131.7685,131.6425,131.72,11073.0
2021-06-28 14:30:00,135.9,135.99,135.84,135.98,8535.0,131.72,131.8073,131.6619,131.7976,8535.0
2021-06-28 14:35:00,135.95,135.95,135.85,135.92,5664.0,131.7685,131.7685,131.6716,131.7394,5664.0
2021-06-28 14:40:00,135.99,136.1,135.97,136.07,16405.0,131.8073,131.9139,131.7879,131.8848,16405.0
2021-06-28 14:45:00,136.07,136.37,136.07,136.37,10967.0,131.8848,132.1756,131.8848,132.1756,10967.0
2021-06-28 14:50:00,136.38,136.4,136.13,136.14,6988.0,132.1853,132.2047,131.943,131.9527,6988.0
2021-06-28 14:55:00,136.14,136.24,136.12,136.16,6528.0,131.9527,132.0496,131.9333,131.972,6528.0
2021-06-28 15:00:00,136.23,136.26,136.1,136.19,7332.0,132.0399,132.069,131.9139,132.0011,7332.0
2021-06-28 15:05:00,136.25,136.25,136.12,136.12,9063.0,132.0593,132.0593,131.9333,131.9333,9063.0
2021-06-28 15:10:00,136.09,136.17,135.98,136.15,19530.0,131.9042,131.9817,131.7976,131.9623,19530.0
2021-06-28 15:15:00,136.18,136.22,136.12,136.14,5422.0,131.9914,132.0302,131.9333,131.9527,5422.0
2021-06-28 15:20:00,136.14,136.3,136.12,136.19,10851.0,131.9527,132.1077,131.9333,132.0011,10851.0
2021-06-28 15:25:00,136.18,136.25,136.11,136.17,15462.0,131.9914,132.0593,131.9236,131.9817,15462.0
2021-06-28 15:30:00,136.16,136.23,136.05,136.22,13247.0,131.972,132.0399,131.8654,132.0302,13247.0
2021-06-28 15:35:00,136.21,136.34,136.09,136.18,24633.0,132.0205,132.1465,131.9042,131.9914,24633.0
2021-06-28 15:40:00,136.22,136.26,136.01,136.06,36057.0,132.0302,132.069,131.8267,131.8751,36057.0
2021-06-28 15:45:00,136.07,136.07,135.87,135.94,22333.0,131.8848,131.8848,131.691,131.7588,22333.0
2021-06-28 15:50:00,135.94,136.11,135.88,136.04,50127.0,131.7588,131.9236,131.7007,131.8557,50127.0
2021-06-28 15:55:00,136.04,136.05,135.83,135.91,91325.0,131.8557,131.8654,131.6522,131.7297,91325.0
2021-06-29 09:30:00,136.0,136.05,135.48,135.75,53580.0,131.817,131.8654,131.313,131.5746,53580.0
2021-06-29 09:35:00,135.74,136.44,135.47,135.56,21987.0,131.565,132.2434,131.3033,131.3905,21987.0
2021-06-29 09:40:00,135.51,135.55,134.42,134.68,42083.0,131.342,131.3808,130.2856,130.5376,42083.0
2021-06-29 09:45:00,134.75,135.15,134.71,135.07,17623.0,130.6054,130.9931,130.5666,130.9156,17623.0
2021-06-29 09:50:00,135.08,135.16,134.82,134.99,18202.0,130.9253,131.0028,130.6733,130.838,18202.0
2021-06-29 09:55:00,134.97,135.42,134.92,135.4,17118.0,130.8186,131.2548,130.7702,131.2354,17118.0
2021-06-29 10:00:00,135.42,136.16,135.33,136.12,14423.0,131.2548,131.972,131.1676,131.9333,14423.0
2021-06-29 10:05:00,136.16,136.17,135.68,135.79,12334.0,131.972,131.9817,131.5068,131.6134,12334.0
2021-06-29 10:10:00,135.78,136.04,135.68,135.86,18925.0,131.6037,131.8557,131.5068,131.6813,18925.0
2021-06-29 10:15:00,135.82,135.95,135.72,135.84,16795.0,131.6425,131.7685,131.5456,131.6619,16795.0
2021-06-29 10:20:00,135.85,135.85,135.51,135.76,9726.0,131.6716,131.6716,131.342,131.5843,9726.0
2021-06-29 10:25:00,135.77,135.96,135.77,135.86,6507.0,131.594,131.7782,131.594,131.6813,6507.0
2021-06-29 10:30:00,135.85,136.26,135.84,136.21,12827.0,131.6716,132.069,131.6619,132.0205,12827.0
2021-06-29 10:35:00,136.2,136.22,135.81,135.96,11494.0,132.0108,132.0302,131.6328,131.7782,11494.0
2021-06-29 10:40:00,135.97,136.15,135.93,136.0,15054.0,131.7879,131.9623,131.7491,131.817,15054.0
2021-06-29 10:45:00,135.98,135.98,135.86,135.92,11442.0,131.7976,131.7976,131.6813,131.7394,11442.0
2021-06-29 10:50:00,135.91,135.94,135.76,135.86,9722.0,131.7297,131.7588,131.5843,131.6813,9722.0
2021-06-29 10:55:00,135.85,136.05,135.81,135.93,11211.0,131.6716,131.8654,131.6328,131.7491,11211.0
2021-06-29 11:00:00,135.93,135.97,135.68,135.87,13269.0,131.7491,131.7879,131.5068,131.691,13269.0
2021-06-29 11:05:00,135.83,135.98,135.76,135.91,11328.0,131.6522,131.7976,131.5843,131.7297,11328.0
2021-06-29 11:10:00,135.9,136.62,135.75,136.44,94578.0,131.72,132.4179,131.5746,132.2434,94578.0
2021-06-29 11:15:00,136.5,136.66,136.48,136.64,20438.0,132.3016,132.4567,132.2822,132.4373,20438.0
2021-06-29 11:20:00,136.66,136.8,136.56,136.68,18110.0,132.4567,132.5924,132.3597,132.476,18110.0
2021-06-29 11:25:00,136.68,136.77,136.55,136.7,17808.0,132.476,132.5633,132.35,132.4954,17808.0
2021-06-29 11:30:00,136.7,136.81,136.62,136.65,9655.0,132.4954,132.602,132.4179,132.447,9655.0
2021-06-29 11:35:00,136.65,136.65,136.4,136.43,7163.0,132.447,132.447,132.2047,132.2337,7163.0
2021-06-29 11:40:00,136.42,136.62,136.4,136.53,15011.0,132.224,132.4179,132.2047,132.3307,15011.0
2021-06-29 11:45:00,136.56,136.59,136.37,136.38,8031.0,132.3597,132.3888,132.1756,132.1853,8031.0
2021-06-29 11:50:00,136.37,136.5,136.3,136.36,5172.0,132.1756,132.3016,132.1077,132.1659,5172.0
2021-06-29 11:55:00,136.33,136.35,136.29,136.34,3500.0,132.1368,132.1562,132.098,132.1465,3500.0
2021-06-29 12:00:00,136.33,136.44,136.17,136.23,11461.0,132.1368,132.2434,131.9817,132.0399,11461.0
2021-06-29 12:05:00,136.24,136.25,136.0,136.06,13221.0,132.0496,132.0593,131.817,131.8751,13221.0
2021-06-29 12:10:00,136.0,136.04,135.97,136.03,6467.0,131.817,131.8557,131.7879,131.846,6467.0
2021-06-29 12:15:00,136.03,136.31,136.0,136.15,7197.0,131.846,132.1174,131.817,131.9623,7197.0
2021-06-29 12:20:00,136.1,136.11,135.91,136.09,3835.0,131.9139,131.9236,131.7297,131.9042,3835.0
2021-06-29 12:25:00,136.1,136.12,135.81,135.85,6013.0,131.9139,131.9333,131.6328,131.6716,6013.0
2021-06-29 12:30:00,135.85,135.85,135.68,135.68,7537.0,131.6716,131.6716,131.5068,131.5068,7537.0
2021-06-29 12:35:00,135.65,135.88,135.65,135.83,11922.0,131.4777,131.7007,131.4777,131.6522,11922.0
2021-06-29 12:40:00,135.84,135.85,135.7,135.75,7737.0,131.6619,131.6716,131.5262,131.5746,7737.0
2021-06-29 12:45:00,135.75,135.81,135.67,135.74,6738.0,131.5746,131.6328,131.4971,131.565,6738.0
2021-06-29 12:50:00,135.69,135.69,135.59,135.6,4505.0,131.5165,131.5165,131.4196,131.4293,4505.0
2021-06-29 12:55:00,135.57,135.67,135.51,135.58,10735.0,131.4002,131.4971,131.342,131.4099,10735.0
2021-06-29 13:00:00,135.55,135.72,135.5,135.64,16956.0,131.3808,131.5456,131.3323,131.468,16956.0
2021-06-29 13:05:00,135.66,135.9,135.57,135.81,17505.0,131.4874,131.72,131.4002,131.6328,17505.0
2021-06-29 13:10:00,135.87,135.87,135.67,135.67,7857.0,131.691,131.691,131.4971,131.4971,7857.0
2021-06-29 13:15:00,135.7,135.72,135.54,135.54,10519.0,131.5262,131.5456,131.3711,131.3711,10519.0
2021-06-29 13:20:00,135.55,135.85,135.54,135.58,7314.0,131.3808,131.6716,131.3711,131.4099,7314.0
2021-06-29 13:25:00,135.62,135.71,135.56,135.56,11268.0,131.4486,131.5359,131.3905,131.3905,11268.0
2021-06-29 13:30:00,135.56,135.65,135.48,135.51,9808.0,131.3905,131.4777,131.313,131.342,9808.0
2021-06-29 13:35:00,135.54,135.65,135.5,135.58,4521.0,131.3711,131.4777,131.3323,131.4099,4521.0
2021-06-29 13:40:00,135.56,135.7,135.53,135.7,5047.0,131.3905,131.5262,131.3614,131.5262,5047.0
2021-06-29 13:45:00,135.74,135.78,135.68,135.77,4430.0,131.565,131.6037,131.5068,131.594,4430.0
2021-06-29 13:50:00,135.71,135.74,135.65,135.72,4206.0,131.5359,131.565,131.4777,131.5456,4206.0
2021-06-29 13:55:00,135.71,135.81,135.66,135.8,8654.0,131.5359,131.6328,131.4874,131.6231,8654.0
2021-06-29 14:00:00,135.74,135.79,135.61,135.67,7041.0,131.565,131.6134,131.439,131.4971,7041.0
2021-06-29 14:05:00,135.69,135.83,135.69,135.76,8572.0,131.5165,131.6522,131.5165,131.5843,8572.0
2021-06-29 14:10:00,135.76,135.83,135.75,135.82,5501.0,131.5843,131.6522,131.5746,131.6425,5501.0
2021-06-29 14:15:00,135.8,135.83,135.56,135.58,8829.0,131.6231,131.6522,131.3905,131.4099,8829.0
2021-06-29 14:20:00,135.56,135.63,135.5,135.5,5721.0,131.3905,131.4583,131.3323,131.3323,5721.0
2021-06-29 14:25:00,135.49,135.57,135.47,135.48,6340.0,131.3226,131.4002,131.3033,131.313,6340.0
2021-06-29 14:30:00,135.51,135.54,135.31,135.32,7035.0,131.342,131.3711,131.1482,131.1579,7035.0
2021-06-29 14:35:00,135.31,135.43,135.17,135.21,6408.0,131.1482,131.2645,131.0125,131.0513,6408.0
2021-06-29 14:40:00,135.22,135.26,135.17,135.21,5721.0,131.061,131.0997,131.0125,131.0513,5721.0
2021-06-29 14:45:00,135.23,135.23,135.08,135.22,5998.0,131.0706,131.0706,130.9253,131.061,5998.0
2021-06-29 14:50:00,135.23,135.24,135.14,135.16,4705.0,131.0706,131.0803,130.9834,131.0028,4705.0
2021-06-29 14:55:00,135.18,135.32,135.17,135.26,11979.0,131.0222,131.1579,131.0125,131.0997,11979.0
2021-06-29 15:00:00,135.25,135.32,135.22,135.28,7835.0,131.09,131.1579,131.061,131.1191,7835.0
2021-06-29 15:05:00,135.28,135.34,135.26,135.29,5650.0,131.1191,131.1773,131.0997,131.1288,5650.0
2021-06-29 15:10:00,135.28,135.31,135.24,135.28,6130.0,131.1191,131.1482,131.0803,131.1191,6130.0
2021-06-29 15:15:00,135.27,135.43,135.23,135.41,7803.0,131.1094,131.2645,131.0706,131.2451,7803.0
2021-06-29 15:20:00,135.39,135.39,135.22,135.24,5172.0,131.2257,131.2257,131.061,131.0803,5172.0
2021-06-29 15:25:00,135.24,135.36,135.21,135.25,8657.0,131.0803,131.1966,131.0513,131.09,8657.0
2021-06-29 15:30:00,135.25,135.4,135.18,135.4,9884.0,131.09,131.2354,131.0222,131.2354,9884.0
2021-06-29 15:35:00,135.42,135.42,135.28,135.3,9242.0,131.2548,131.2548,131.1191,131.1385,9242.0
2021-06-29 15:40:00,135.28,135.28,134.97,135.06,19207.0,131.1191,131.1191,130.8186,130.9059,19207.0
2021-06-29 15:45:00,135.06,135.07,134.9,135.02,18173.0,130.9059,130.9156,130.7508,130.8671,18173.0
2021-06-29 15:50:00,135.03,135.09,134.82,134.86,40040.0,130.8768,130.9349,130.6733,130.712,40040.0
2021-06-29 15:55:00,134.86,135.07,134.85,135.04,87947.0,130.712,130.9156,130.7023,130.8865,87947.0
2021-06-30 09:30:00,135.0,135.31,134.96,134.96,33432.0,130.8477,131.1482,130.8089,130.8089,33432.0
2021-06-30 09:35:00,135.05,135.17,134.92,135.02,26553.0,130.8962,131.0125,130.7702,130.8671,26553.0
2021-06-30 09:40:00,135.07,135.75,135.01,135.73,44745.0,130.9156,131.5746,130.8574,131.5553,44745.0
2021-06-30 09:45:00,135.78,135.85,135.25,135.85,17021.0,131.6037,131.6716,131.09,131.6716,17021.0
2021-06-30 09:50:00,135.85,136.33,135.79,136.33,17431.0,131.6716,132.1368,131.6134,132.1368,17431.0
2021-06-30 09:55:00,136.34,136.49,136.03,136.46,19596.0,132.1465,132.2919,131.846,132.2628,19596.0
2021-06-30 10:00:00,136.46,136.74,136.4,136.55,21420.0,132.2628,132.5342,132.2047,132.35,21420.0
2021-06-30 10:05:00,136.55,137.06,136.41,136.88,23123.0,132.35,132.8444,132.2143,132.6699,23123.0
2021-06-30 10:10:00,136.91,137.22,136.8,136.89,12857.0,132.699,132.9994,132.5924,132.6796,12857.0
2021-06-30 10:15:00,136.85,137.32,136.84,137.22,15474.0,132.6408,133.0964,132.6311,132.9994,15474.0
2021-06-30 10:20:00,137.19,137.35,136.85,136.92,31937.0,132.9704,133.1254,132.6408,132.7087,31937.0
2021-06-30 10:25:00,136.88,136.93,136.55,136.7,10862.0,132.6699,132.7184,132.35,132.4954,10862.0
2021-06-30 10:30:00,136.73,136.93,136.59,136.92,17073.0,132.5245,132.7184,132.3888,132.7087,17073.0
2021-06-30 10:35:00,136.86,136.93,136.7,136.87,15364.0,132.6505,132.7184,132.4954,132.6602,15364.0
2021-06-30 10:40:00,136.86,136.87,136.58,136.87,9174.0,132.6505,132.6602,132.3791,132.6602,9174.0
2021-06-30 10:45:00,136.87,137.18,136.81,137.11,15959.0,132.6602,132.9607,132.602,132.8928,15959.0
2021-06-30 10:50:00,137.05,137.06,136.77,136.77,12319.0,132.8347,132.8444,132.5633,132.5633,12319.0
2021-06-30 10:55:00,136.77,136.9,136.77,136.82,11725.0,132.5633,132.6893,132.5633,132.6117,11725.0
2021-06-30 11:00:00,136.84,136.88,136.61,136.77,9216.0,132.6311,132.6699,132.4082,132.5633,9216.0
2021-06-30 11:05:00,136.8,136.85,136.61,136.8,7539.0,132.5924,132.6408,132.4082,132.5924,7539.0
2021-06-30 11:10:00,136.82,136.82,136.54,136.54,12489.0,132.6117,132.6117,132.3404,132.3404,12489.0
2021-06-30 11:15:00,136.51,136.54,136.35,136.5,11234.0,132.3113,132.3404,132.1562,132.3016,11234.0
2021-06-30 11:20:00,136.49,136.64,136.45,136.52,9609.0,132.2919,132.4373,132.2531,132.321,9609.0
2021-06-30 11:25:00,136.54,136.58,136.33,136.34,38200.0,132.3404,132.3791,132.1368,132.1465,38200.0
2021-06-30 11:30:00,136.35,136.57,136.34,136.49,14346.0,132.1562,132.3694,132.1465,132.2919,14346.0
2021-06-30 11:35:00,136.46,136.46,136.29,136.34,16662.0,132.2628,132.2628,132.098,132.1465,16662.0
2021-06-30 11:40:00,136.33,136.42,136.29,136.35,22437.0,132.1368,132.224,132.098,132.1562,22437.0
2021-06-30 11:45:00,136.35,136.36,136.22,136.32,13673.0,132.1562,132.1659,132.0302,132.1271,13673.0
2021-06-30 11:50:00,136.32,136.35,136.29,136.31,8102.0,132.1271,132.1562,132.098,132.1174,8102.0
2021-06-30 11:55:00,136.29,136.3,136.21,136.28,8365.0,132.098,132.1077,132.0205,132.0883,8365.0
2021-06-30 12:00:00,136.28,136.35,136.24,136.32,6665.0,132.0883,132.1562,132.0496,132.1271,6665.0
2021-06-30 12:05:00,136.34,136.78,136.33,136.59,15959.0,132.1465,132.573,132.1368,132.3888,15959.0
2021-06-30 12:10:00,136.54,136.57,136.41,136.57,4966.0,132.3404,132.3694,132.2143,132.3694,4966.0
2021-06-30 12:15:00,136.52,136.63,136.42,136.47,7653.0,132.321,132.4276,132.224,132.2725,7653.0
2021-06-30 12:20:00,136.49,136.51,136.4,136.5,6983.0,132.2919,132.3113,132.2047,132.3016,6983.0
2021-06-30 12:25:00,136.47,136.5,136.4,136.44,11104.0,132.2725,132.3016,132.2047,132.2434,11104.0
2021-06-30 12:30:00,136.47,136.51,136.46,136.49,25272.0,132.2725,132.3113,132.2628,132.2919,25272.0
2021-06-30 12:35:00,136.48,136.5,136.38,136.4,10548.0,132.2822,132.3016,132.1853,132.2047,10548.0
2021-06-30 12:40:00,136.43,136.44,136.27,136.36,11300.0,132.2337,132.2434,132.0787,132.1659,11300.0
2021-06-30 12:45:00,136.37,136.48,136.31,136.36,8166.0,132.1756,132.2822,132.1174,132.1659,8166.0
2021-06-30 12:50:00,136.39,136.44,136.33,136.38,10823.0,132.195,132.2434,132.1368,132.1853,10823.0
2021-06-30 12:55:00,136.4,136.41,136.25,136.25,12479.0,132.2047,132.2143,132.0593,132.0593,12479.0
2021-06-30 13:00:00,136.28,136.34,136.22,136.33,11720.0,132.0883,132.1465,132.0302,132.1368,11720.0
2021-06-30 13:05:00,136.31,136.32,136.23,136.24,8925.0,132.1174,132.1271,132.0399,132.0496,8925.0
2021-06-30 13:10:00,136.22,136.32,136.19,136.3,10947.0,132.0302,132.1271,132.0011,132.1077,10947.0
2021-06-30 13:15:00,136.28,136.38,136.23,136.29,11473.0,132.0883,132.1853,132.0399,132.098,11473.0
2021-06-30 13:20:00,136.26,136.39,136.26,136.32,10092.0,132.069,132.195,132.069,132.1271,10092.0
2021-06-30 13:25:00,136.29,136.34,136.26,136.3,14142.0,132.098,132.1465,132.069,132.1077,14142.0
2021-06-30 13:30:00,136.29,136.3,136.17,136.2,9189.0,132.098,132.1077,131.9817,132.0108,9189.0
2021-06-30 13:35:00,136.19,136.21,136.12,136.18,9119.0,132.0011,132.0205,131.9333,131.9914,9119.0
2021-06-30 13:40:00,136.17,136.19,135.97,135.97,11597.0,131.9817,132.0011,131.7879,131.7879,11597.0
2021-06-30 13:45:00,135.97,136.12,135.97,136.08,8443.0,131.7879,131.9333,131.7879,131.8945,8443.0
2021-06-30 13:50:00,136.08,136.12,136.02,136.07,8706.0,131.8945,131.9333,131.8363,131.8848,8706.0
2021-06-30 13:55:00,136.06,136.14,136.02,136.14,10740.0,131.8751,131.9527,131.8363,131.9527,10740.0
2021-06-30 14:00:00,136.16,136.2,136.06,136.19,13996.0,131.972,132.0108,131.8751,132.0011,13996.0
2021-06-30 14:05:00,136.2,136.35,136.13,136.18,10427.0,132.0108,132.1562,131.943,131.9914,10427.0
2021-06-30 14:10:00,136.19,136.31,136.05,136.31,11120.0,132.0011,132.1174,131.8654,132.1174,11120.0
2021-06-30 14:15:00,136.32,136.47,136.31,136.46,8333.0,132.1271,132.2725,132.1174,132.2628,8333.0
2021-06-30 14:20:00,136.48,136.53,136.4,136.42,6565.0,132.2822,132.3307,132.2047,132.224,6565.0
2021-06-30 14:25:00,136.47,136.54,136.47,136.49,6180.0,132.2725,132.3404,132.2725,132.2919,6180.0
2021-06-30 14:30:00,136.51,136.65,136.5,136.57,14006.0,132.3113,132.447,132.3016,132.3694,14006.0
2021-06-30 14:35:00,136.54,136.55,136.47,136.52,7181.0,132.3404,132.35,132.2725,132.321,7181.0
2021-06-30 14:40:00,136.56,136.72,136.51,136.65,10639.0,132.3597,132.5148,132.3113,132.447,10639.0
2021-06-30 14:45:00,136.65,136.77,136.65,136.71,6710.0,132.447,132.5633,132.447,132.5051,6710.0
2021-06-30 14:50:00,136.74,136.74,136.66,136.69,8331.0,132.5342,132.5342,132.4567,132.4857,8331.0
2021-06-30 14:55:00,136.67,136.84,136.67,136.72,7968.0,132.4664,132.6311,132.4664,132.5148,7968.0
2021-06-30 15:00:00,136.73,136.73,136.54,136.6,7917.0,132.5245,132.5245,132.3404,132.3985,7917.0
2021-06-30 15:05:00,136.62,136.65,136.52,136.52,9376.0,132.4179,132.447,132.321,132.321,9376.0
2021-06-30 15:10:00,136.54,136.6,136.49,136.6,6438.0,132.3404,132.3985,132.2919,132.3985,6438.0
2021-06-30 15:15:00,136.63,136.8,136.63,136.76,9007.0,132.4276,132.5924,132.4276,132.5536,9007.0
2021-06-30 15:20:00,136.78,136.92,136.78,136.87,9469.0,132.573,132.7087,132.573,132.6602,9469.0
2021-06-30 15:25:00,136.89,136.93,136.82,136.83,11390.0,132.6796,132.7184,132.6117,132.6214,11390.0
2021-06-30 15:30:00,136.84,136.84,136.56,136.69,17564.0,132.6311,132.6311,132.3597,132.4857,17564.0
2021-06-30 15:35:00,136.71,136.72,136.43,136.46,16137.0,132.5051,132.5148,132.2337,132.2628,16137.0
2021-06-30 15:40:00,136.42,136.54,136.27,136.37,23481.0,132.224,132.3404,132.0787,132.1756,23481.0
2021-06-30 15:45:00,136.36,136.56,136.27,136.49,24539.0,132.1659,132.3597,132.0787,132.2919,24539.0
2021-06-30 15:50:00,136.45,136.54,136.02,136.44,71698.0,132.2531,132.3404,131.8363,132.2434,71698.0
2021-06-30 15:55:00,136.41,136.63,136.39,136.51,118282.0,132.2143,132.4276,132.195,132.3113,118282.0
2021-07-01 09:30:00,137.09,138.15,136.86,137.95,92773.0,132.8734,133.9008,132.6505,133.707,92773.0
2021-07-01 09:35:00,137.92,138.7,137.82,138.64,24943.0,133.6779,134.4339,133.581,134.3758,24943.0
2021-07-01 09:40:00,138.59,138.83,138.47,138.75,21595.0,134.3273,134.5599,134.211,134.4824,21595.0
2021-07-01 09:45:00,138.71,139.25,138.56,138.78,44507.0,134.4436,134.967,134.2982,134.5115,44507.0
2021-07-01 09:50:00,138.74,138.74,138.25,138.54,16863.0,134.4727,134.4727,133.9978,134.2788,16863.0
2021-07-01 09:55:00,138.52,138.71,138.41,138.6,11252.0,134.2595,134.4436,134.1528,134.337,11252.0
2021-07-01 10:00:00,138.6,138.64,138.35,138.44,18090.0,134.337,134.3758,134.0947,134.1819,18090.0
2021-07-01 10:05:00,138.43,138.63,138.33,138.46,18190.0,134.1722,134.3661,134.0753,134.2013,18190.0
2021-07-01 10:10:00,138.48,138.79,138.34,138.78,65067.0,134.2207,134.5211,134.085,134.5115,65067.0
2021-07-01 10:15:00,138.82,139.23,138.64,139.23,57444.0,134.5502,134.9476,134.3758,134.9476,57444.0
2021-07-01 10:20:00,139.18,139.18,138.69,138.78,37281.0,134.8992,134.8992,134.4242,134.5115,37281.0
2021-07-01 10:25:00,138.79,138.82,138.48,138.59,13742.0,134.5211,134.5502,134.2207,134.3273,13742.0
2021-07-01 10:30:00,138.57,138.64,138.28,138.53,15090.0,134.3079,134.3758,134.0268,134.2691,15090.0
2021-07-01 10:35:00,138.53,138.53,138.34,138.49,17141.0,134.2691,134.2691,134.085,134.2304,17141.0
2021-07-01 10:40:00,138.46,138.71,138.46,138.65,13950.0,134.2013,134.4436,134.2013,134.3855,13950.0
2021-07-01 10:45:00,138.66,138.92,138.63,138.89,39676.0,134.3951,134.6471,134.3661,134.6181,39676.0
2021-07-01 10:50:00,138.92,139.33,138.8,139.16,146798.0,134.6471,135.0445,134.5308,134.8798,146798.0
2021-07-01 10:55:00,139.17,139.18,138.68,138.84,24838.0,134.8895,134.8992,134.4145,134.5696,24838.0
2021-07-01 11:00:00,138.9,139.18,138.82,139.13,31739.0,134.6278,134.8992,134.5502,134.8507,31739.0
2021-07-01 11:05:00,139.09,139.28,139.08,139.16,19679.0,134.8119,134.9961,134.8022,134.8798,19679.0
2021-07-01 11:10:00,139.18,139.24,138.75,138.79,36914.0,134.8992,134.9573,134.4824,134.5211,36914.0
2021-07-01 11:15:00,138.83,138.83,138.15,138.2,23228.0,134.5599,134.5599,133.9008,133.9493,23228.0
2021-07-01 11:20:00,138.2,138.21,138.07,138.1,13049.0,133.9493,133.959,133.8233,133.8524,13049.0
2021-07-01 11:25:00,138.13,138.22,138.0,138.22,9461.0,133.8814,133.9687,133.7554,133.9687,9461.0
2021-07-01 11:30:00,138.22,138.39,138.18,138.39,10125.0,133.9687,134.1334,133.9299,134.1334,10125.0
2021-07-01 11:35:00,138.4,138.56,138.38,138.56,7567.0,134.1431,134.2982,134.1238,134.2982,7567.0
2021-07-01 11:40:00,138.51,138.62,138.38,138.56,6748.0,134.2498,134.3564,134.1238,134.2982,6748.0
2021-07-01 11:45:00,138.53,138.68,138.52,138.66,6360.0,134.2691,134.4145,134.2595,134.3951,6360.0
2021-07-01 11:50:00,138.68,138.73,138.64,138.7,6918.0,134.4145,134.463,134.3758,134.4339,6918.0
2021-07-01 11:55:00,138.71,138.71,138.4,138.45,7778.0,134.4436,134.4436,134.1431,134.1916,7778.0
2021-07-01 12:00:00,138.42,138.58,138.35,138.49,11964.0,134.1625,134.3176,134.0947,134.2304,11964.0
2021-07-01 12:05:00,138.53,138.57,138.42,138.52,6888.0,134.2691,134.3079,134.1625,134.2595,6888.0
2021-07-01 12:10:00,138.53,138.71,138.47,138.47,57968.0,134.2691,134.4436,134.211,134.211,57968.0
2021-07-01 12:15:00,138.44,138.69,138.44,138.65,10705.0,134.1819,134.4242,134.1819,134.3855,10705.0
2021-07-01 12:20:00,138.67,138.74,138.5,138.6,8799.0,134.4048,134.4727,134.2401,134.337,8799.0
2021-07-01 12:25:00,138.59,138.73,138.5,138.56,7507.0,134.3273,134.463,134.2401,134.2982,7507.0
2021-07-01 12:30:00,138.56,138.71,138.56,138.7,10128.0,134.2982,134.4436,134.2982,134.4339,10128.0
2021-07-01 12:35:00,138.65,138.85,138.64,138.65,28793.0,134.3855,134.5793,134.3758,134.3855,28793.0
2021-07-01 12:40:00,138.63,138.96,138.63,138.89,11963.0,134.3661,134.6859,134.3661,134.6181,11963.0
2021-07-01 12:45:00,138.86,139.04,138.84,138.92,9201.0,134.589,134.7635,134.5696,134.6471,9201.0
2021-07-01 12:50:00,138.89,139.03,138.89,139.03,18913.0,134.6181,134.7538,134.6181,134.7538,18913.0
2021-07-01 12:55:00,139.01,139.04,138.85,138.85,21198.0,134.7344,134.7635,134.5793,134.5793,21198.0
2021-07-01 13:00:00,138.87,139.03,138.8,138.96,11272.0,134.5987,134.7538,134.5308,134.6859,11272.0
2021-07-01 13:05:00,138.96,139.07,138.88,139.07,21914.0,134.6859,134.7925,134.6084,134.7925,21914.0
2021-07-01 13:10:00,139.07,139.19,139.02,139.18,23043.0,134.7925,134.9088,134.7441,134.8992,23043.0
2021-07-01 13:15:00,139.16,139.32,139.08,139.14,52403.0,134.8798,135.0348,134.8022,134.8604,52403.0
2021-07-01 13:20:00,139.13,139.19,139.02,139.07,23637.0,134.8507,134.9088,134.7441,134.7925,23637.0
2021-07-01 13:25:00,139.07,139.13,139.03,139.08,16866.0,134.7925,134.8507,134.7538,134.8022,16866.0
2021-07-01 13:30:00,139.1,139.16,139.04,139.14,14328.0,134.8216,134.8798,134.7635,134.8604,14328.0
2021-07-01 13:35:00,139.16,139.16,139.08,139.13,15071.0,134.8798,134.8798,134.8022,134.8507,15071.0
2021-07-01 13:40:00,139.15,139.15,139.06,139.09,9100.0,134.8701,134.8701,134.7828,134.8119,9100.0
2021-07-01 13:45:00,139.09,139.11,138.93,139.09,9591.0,134.8119,134.8313,134.6568,134.8119,9591.0
2021-07-01 13:50:00,139.1,139.14,139.02,139.14,6718.0,134.8216,134.8604,134.7441,134.8604,6718.0
2021-07-01 13:55:00,139.13,139.18,139.06,139.11,13097.0,134.8507,134.8992,134.7828,134.8313,13097.0
2021-07-01 14:00:00,139.11,139.16,139.04,139.09,9714.0,134.8313,134.8798,134.7635,134.8119,9714.0
2021-07-01 14:05:00,139.07,139.08,138.89,138.93,7515.0,134.7925,134.8022,134.6181,134.6568,7515.0
2021-07-01 14:10:00,138.92,138.96,138.85,138.91,7295.0,134.6471,134.6859,134.5793,134.6375,7295.0
2021-07-01 14:15:00,138.91,139.04,138.88,139.03,8375.0,134.6375,134.7635,134.6084,134.7538,8375.0
2021-07-01 14:20:00,139.04,139.19,138.99,139.19,9723.0,134.7635,134.9088,134.715,134.9088,9723.0
2021-07-01 14:25:00,139.14,139.22,139.07,139.18,10409.0,134.8604,134.9379,134.7925,134.8992,10409.0
2021-07-01 14:30:00,139.2,139.42,139.18,139.41,20282.0,134.9185,135.1318,134.8992,135.1221,20282.0
2021-07-01 14:35:00,139.43,139.54,139.38,139.51,12018.0,135.1415,135.2481,135.093,135.219,12018.0
2021-07-01 14:40:00,139.53,139.59,139.42,139.45,26767.0,135.2384,135.2965,135.1318,135.1608,26767.0
2021-07-01 14:45:00,139.47,139.52,139.39,139.43,13413.0,135.1802,135.2287,135.1027,135.1415,13413.0
2021-07-01 14:50:00,139.43,139.46,139.34,139.34,16019.0,135.1415,135.1705,135.0542,135.0542,16019.0
2021-07-01 14:55:00,139.34,139.43,139.29,139.42,14762.0,135.0542,135.1415,135.0058,135.1318,14762.0
2021-07-01 15:00:00,139.43,139.5,139.4,139.47,16655.0,135.1415,135.2093,135.1124,135.1802,16655.0
2021-07-01 15:05:00,139.46,139.46,139.37,139.39,62544.0,135.1705,135.1705,135.0833,135.1027,62544.0
2021-07-01 15:10:00,139.4,139.44,139.3,139.36,34252.0,135.1124,135.1512,135.0155,135.0736,34252.0
2021-07-01 15:15:00,139.38,139.43,139.26,139.41,115594.0,135.093,135.1415,134.9767,135.1221,115594.0
2021-07-01 15:20:00,139.42,139.43,139.31,139.39,9219.0,135.1318,135.1415,135.0252,135.1027,9219.0
2021-07-01 15:25:00,139.4,139.44,139.29,139.3,11442.0,135.1124,135.1512,135.0058,135.0155,11442.0
2021-07-01 15:30:00,139.31,139.49,139.31,139.46,21343.0,135.0252,135.1996,135.0252,135.1705,21343.0
2021-07-01 15:35:00,139.47,139.47,139.23,139.25,36243.0,135.1802,135.1802,134.9476,134.967,36243.0
2021-07-01 15:40:00,139.24,139.25,139.11,139.14,86773.0,134.9573,134.967,134.8313,134.8604,86773.0
2021-07-01 15:45:00,139.14,139.2,138.97,139.2,46788.0,134.8604,134.9185,134.6956,134.9185,46788.0
2021-07-01 15:50:00,139.22,139.26,138.88,139.02,65919.0,134.9379,134.9767,134.6084,134.7441,65919.0
2021-07-01 15:55:00,139.0,139.35,138.98,139.24,208798.0,134.7247,135.0639,134.7053,134.9573,208798.0
2021-07-02 09:30:00,139.75,140.07,139.09,139.21,38111.0,135.4516,135.7618,134.8119,134.9282,38111.0
2021-07-02 09:35:00,139.29,139.91,139.12,139.81,31107.0,135.0058,135.6067,134.841,135.5098,31107.0
2021-07-02 09:40:00,139.84,140.18,139.76,140.02,27633.0,135.5388,135.8684,135.4613,135.7133,27633.0
2021-07-02 09:45:00,140.02,140.33,139.94,140.18,35502.0,135.7133,136.0138,135.6358,135.8684,35502.0
2021-07-02 09:50:00,140.17,140.3,139.95,140.24,39812.0,135.8587,135.9847,135.6455,135.9265,39812.0
2021-07-02 09:55:00,140.23,140.38,140.14,140.17,29163.0,135.9169,136.0622,135.8296,135.8587,29163.0
2021-07-02 10:00:00,140.18,140.57,140.12,140.55,25650.0,135.8684,136.2464,135.8102,136.227,25650.0
2021-07-02 10:05:00,140.5,140.59,140.25,140.35,43770.0,136.1785,136.2658,135.9362,136.0332,43770.0
2021-07-02 10:10:00,140.3,140.38,140.18,140.31,40252.0,135.9847,136.0622,135.8684,135.9944,40252.0
2021-07-02 10:15:00,140.31,140.79,140.25,140.68,46881.0,135.9944,136.4596,135.9362,136.353,46881.0
2021-07-02 10:20:00,140.68,140.69,140.34,140.5,13694.0,136.353,136.3627,136.0235,136.1785,13694.0
2021-07-02 10:25:00,140.49,140.7,140.32,140.5,17001.0,136.1689,136.3724,136.0041,136.1785,17001.0
2021-07-02 10:30:00,140.51,140.73,140.43,140.63,17240.0,136.1882,136.4015,136.1107,136.3046,17240.0
2021-07-02 10:35:00,140.63,140.68,140.45,140.65,13794.0,136.3046,136.353,136.1301,136.3239,13794.0
2021-07-02 10:40:00,140.62,140.94,140.62,140.92,12732.0,136.2949,136.605,136.2949,136.5856,12732.0
2021-07-02 10:45:00,140.92,141.06,140.92,141.01,17255.0,136.5856,136.7213,136.5856,136.6729,17255.0
2021-07-02 10:50:00,141.0,141.0,140.82,140.82,8064.0,136.6632,136.6632,136.4887,136.4887,8064.0
2021-07-02 10:55:00,140.8,140.85,140.65,140.85,8520.0,136.4693,136.5178,136.3239,136.5178,8520.0
2021-07-02 11:00:00,140.88,140.92,140.72,140.79,3222.0,136.5469,136.5856,136.3918,136.4596,3222.0
2021-07-02 11:05:00,140.84,141.0,140.83,141.0,4833.0,136.5081,136.6632,136.4984,136.6632,4833.0
2021-07-02 11:10:00,140.95,141.11,140.93,141.04,7065.0,136.6147,136.7698,136.5953,136.7019,7065.0
2021-07-02 11:15:00,141.03,141.15,140.9,141.11,3465.0,136.6922,136.8086,136.5662,136.7698,3465.0
2021-07-02 11:20:00,141.15,141.24,141.03,141.17,13011.0,136.8086,136.8958,136.6922,136.8279,13011.0
2021-07-02 11:25:00,141.14,141.15,140.86,140.93,32903.0,136.7989,136.8086,136.5275,136.5953,32903.0
2021-07-02 11:30:00,140.91,140.98,140.82,140.98,20576.0,136.5759,136.6438,136.4887,136.6438,20576.0
2021-07-02 11:35:00,140.98,140.98,140.79,140.9,67209.0,136.6438,136.6438,136.4596,136.5662,67209.0
2021-07-02 11:40:00,140.97,141.03,140.75,140.79,48449.0,136.6341,136.6922,136.4209,136.4596,48449.0
2021-07-02 11:45:00,140.82,140.82,140.69,140.71,3657.0,136.4887,136.4887,136.3627,136.3821,3657.0
2021-07-02 11:50:00,140.68,140.79,140.64,140.68,5046.0,136.353,136.4596,136.3142,136.353,5046.0
2021-07-02 11:55:00,140.68,140.79,140.68,140.75,5602.0,136.353,136.4596,136.353,136.4209,5602.0
2021-07-02 12:00:00,140.78,140.86,140.73,140.83,9292.0,136.4499,136.5275,136.4015,136.4984,9292.0
2021-07-02 12:05:00,140.81,140.97,140.8,140.97,21272.0,136.479,136.6341,136.4693,136.6341,21272.0
2021-07-02 12:10:00,140.99,141.05,140.9,140.97,28602.0,136.6535,136.7116,136.5662,136.6341,28602.0
2021-07-02 12:15:00,140.94,141.01,140.83,141.01,41337.0,136.605,136.6729,136.4984,136.6729,41337.0
2021-07-02 12:20:00,141.01,141.01,140.93,141.01,10424.0,136.6729,136.6729,136.5953,136.6729,10424.0
2021-07-02 12:25:00,141.01,141.22,141.01,141.19,7333.0,136.6729,136.8764,136.6729,136.8473,7333.0
2021-07-02 12:30:00,141.15,141.21,141.07,141.21,6717.0,136.8086,136.8667,136.731,136.8667,6717.0
2021-07-02 12:35:00,141.19,141.19,140.96,140.99,29885.0,136.8473,136.8473,136.6244,136.6535,29885.0
2021-07-02 12:40:00,140.96,141.05,140.93,141.03,7711.0,136.6244,136.7116,136.5953,136.6922,7711.0
2021-07-02 12:45:00,141.06,141.08,140.97,141.05,15762.0,136.7213,136.7407,136.6341,136.7116,15762.0
2021-07-02 12:50:00,141.06,141.19,141.02,141.14,3222.0,136.7213,136.8473,136.6826,136.7989,3222.0
2021-07-02 12:55:00,141.11,141.2,141.09,141.17,3390.0,136.7698,136.857,136.7504,136.8279,3390.0
2021-07-02 13:00:00,141.19,141.33,141.18,141.27,8755.0,136.8473,136.983,136.8376,136.9249,8755.0
2021-07-02 13:05:00,141.26,141.27,141.16,141.24,9531.0,136.9152,136.9249,136.8182,136.8958,9531.0
2021-07-02 13:10:00,141.22,141.25,141.16,141.24,9140.0,136.8764,136.9055,136.8182,136.8958,9140.0
2021-07-02 13:15:00,141.23,141.25,141.12,141.15,7293.0,136.8861,136.9055,136.7795,136.8086,7293.0
2021-07-02 13:20:00,141.14,141.16,141.03,141.12,6409.0,136.7989,136.8182,136.6922,136.7795,6409.0
2021-07-02 13:25:00,141.1,141.1,140.98,141.01,13397.0,136.7601,136.7601,136.6438,136.6729,13397.0
2021-07-02 13:30:00,141.04,141.06,140.98,141.0,2925.0,136.7019,136.7213,136.6438,136.6632,2925.0
2021-07-02 13:35:00,141.02,141.13,140.98,141.11,8392.0,136.6826,136.7892,136.6438,136.7698,8392.0
2021-07-02 13:40:00,141.11,141.12,140.99,141.05,25499.0,136.7698,136.7795,136.6535,136.7116,25499.0
2021-07-02 13:45:00,141.04,141.06,140.93,140.95,12121.0,136.7019,136.7213,136.5953,136.6147,12121.0
2021-07-02 13:50:00,140.93,140.96,140.88,140.91,8587.0,136.5953,136.6244,136.5469,136.5759,8587.0
2021-07-02 13:55:00,140.92,140.95,140.91,140.94,7244.0,136.5856,136.6147,136.5759,136.605,7244.0
2021-07-02 14:00:00,140.92,141.0,140.88,140.94,6980.0,136.5856,136.6632,136.5469,136.605,6980.0
2021-07-02 14:05:00,140.98,141.01,140.87,140.99,13284.0,136.6438,136.6729,136.5372,136.6535,13284.0
2021-07-02 14:10:00,141.0,141.03,140.98,141.0,11937.0,136.6632,136.6922,136.6438,136.6632,11937.0
2021-07-02 14:15:00,141.0,141.02,140.92,140.98,8398.0,136.6632,136.6826,136.5856,136.6438,8398.0
2021-07-02 14:20:00,140.98,141.17,140.98,141.17,5489.0,136.6438,136.8279,136.6438,136.8279,5489.0
2021-07-02 14:25:00,141.19,141.24,141.16,141.24,5288.0,136.8473,136.8958,136.8182,136.8958,5288.0
2021-07-02 14:30:00,141.2,141.25,141.11,141.14,12784.0,136.857,136.9055,136.7698,136.7989,12784.0
2021-07-02 14:35:00,141.15,141.17,141.12,141.15,7429.0,136.8086,136.8279,136.7795,136.8086,7429.0
2021-07-02 14:40:00,141.16,141.18,141.12,141.16,12024.0,136.8182,136.8376,136.7795,136.8182,12024.0
2021-07-02 14:45:00,141.17,141.17,141.07,141.07,3700.0,136.8279,136.8279,136.731,136.731,3700.0
2021-07-02 14:50:00,141.1,141.12,141.0,141.0,5963.0,136.7601,136.7795,136.6632,136.6632,5963.0
2021-07-02 14:55:00,141.03,141.12,141.0,141.07,8177.0,136.6922,136.7795,136.6632,136.731,8177.0
2021-07-02 15:00:00,141.05,141.24,141.03,141.24,12535.0,136.7116,136.8958,136.6922,136.8958,12535.0
2021-07-02 15:05:00,141.24,141.43,141.24,141.43,12096.0,136.8958,137.0799,136.8958,137.0799,12096.0
2021-07-02 15:10:00,141.43,141.53,141.4,141.49,6781.0,137.0799,137.1769,137.0509,137.1381,6781.0
2021-07-02 15:15:00,141.52,141.64,141.5,141.64,9386.0,137.1672,137.2835,137.1478,137.2835,9386.0
2021-07-02 15:20:00,141.62,141.69,141.59,141.64,7365.0,137.2641,137.3319,137.235,137.2835,7365.0
2021-07-02 15:25:00,141.66,141.75,141.55,141.58,15362.0,137.3029,137.3901,137.1963,137.2253,15362.0
2021-07-02 15:30:00,141.59,141.59,141.35,141.42,11157.0,137.235,137.235,137.0024,137.0703,11157.0
2021-07-02 15:35:00,141.41,141.51,141.33,141.39,16388.0,137.0606,137.1575,136.983,137.0412,16388.0
2021-07-02 15:40:00,141.4,141.4,140.97,140.99,51028.0,137.0509,137.0509,136.6341,136.6535,51028.0
2021-07-02 15:45:00,141.0,141.22,141.0,141.11,35743.0,136.6632,136.8764,136.6632,136.7698,35743.0
2021-07-02 15:50:00,141.14,141.57,141.14,141.45,54053.0,136.7989,137.2156,136.7989,137.0993,54053.0
2021-07-02 15:55:00,141.46,141.5,141.22,141.22,77173.0,137.109,137.1478,136.8764,136.8764,77173.0
2021-07-06 09:30:00,141.46,141.89,141.32,141.65,45108.0,137.109,137.5258,136.9733,137.2932,45108.0
2021-07-06 09:35:00,141.57,141.57,140.67,140.83,15515.0,137.2156,137.2156,136.3433,136.4984,15515.0
2021-07-06 09:40:00,140.78,140.83,140.51,140.75,10860.0,136.4499,136.4984,136.1882,136.4209,10860.0
2021-07-06 09:45:00,140.83,141.0,140.51,141.0,28462.0,136.4984,136.6632,136.1882,136.6632,28462.0
2021-07-06 09:50:00,140.96,141.0,140.64,140.7,17785.0,136.6244,136.6632,136.3142,136.3724,17785.0
2021-07-06 09:55:00,140.66,140.77,140.57,140.66,14919.0,136.3336,136.4402,136.2464,136.3336,14919.0
2021-07-06 10:00:00,140.64,140.69,140.27,140.33,20309.0,136.3142,136.3627,135.9556,136.0138,20309.0
2021-07-06 10:05:00,140.38,140.6,140.24,140.24,14859.0,136.0622,136.2755,135.9265,135.9265,14859.0
2021-07-06 10:10:00,140.22,140.39,140.22,140.26,12736.0,135.9072,136.0719,135.9072,135.9459,12736.0
2021-07-06 10:15:00,140.2,140.46,140.08,140.43,21209.0,135.8878,136.1398,135.7715,136.1107,21209.0
2021-07-06 10:20:00,140.4,140.54,140.28,140.46,12816.0,136.0816,136.2173,135.9653,136.1398,12816.0
2021-07-06 10:25:00,140.48,140.55,140.35,140.42,12636.0,136.1592,136.227,136.0332,136.101,12636.0
2021-07-06 10:30:00,140.41,140.41,140.02,140.11,11194.0,136.0913,136.0913,135.7133,135.8005,11194.0
2021-07-06 10:35:00,140.14,140.26,139.89,140.16,17832.0,135.8296,135.9459,135.5873,135.849,17832.0
2021-07-06 10:40:00,140.13,140.16,139.97,140.14,10100.0,135.8199,135.849,135.6649,135.8296,10100.0
2021-07-06 10:45:00,140.09,140.28,140.01,140.13,19180.0,135.7812,135.9653,135.7036,135.8199,19180.0
2021-07-06 10:50:00,140.15,140.15,139.92,139.98,17367.0,135.8393,135.8393,135.6164,135.6745,17367.0
2021-07-06 10:55:00,139.89,139.89,139.42,139.57,14305.0,135.5873,135.5873,135.1318,135.2772,14305.0
2021-07-06 11:00:00,139.58,139.84,139.48,139.57,82133.0,135.2868,135.5388,135.1899,135.2772,82133.0
2021-07-06 11:05:00,139.59,139.9,139.59,139.86,43666.0,135.2965,135.597,135.2965,135.5582,43666.0
2021-07-06 11:10:00,139.85,139.85,139.6,139.78,26282.0,135.5485,135.5485,135.3062,135.4807,26282.0
2021-07-06 11:15:00,139.83,139.86,139.54,139.56,18328.0,135.5292,135.5582,135.2481,135.2675,18328.0
2021-07-06 11:20:00,139.6,139.79,139.59,139.64,58843.0,135.3062,135.4904,135.2965,135.345,58843.0
2021-07-06 11:25:00,139.66,139.73,139.51,139.69,21751.0,135.3644,135.4322,135.219,135.3935,21751.0
2021-07-06 11:30:00,139.76,139.93,139.72,139.86,9249.0,135.4613,135.6261,135.4225,135.5582,9249.0
2021-07-06 11:35:00,139.9,140.12,139.89,140.08,8941.0,135.597,135.8102,135.5873,135.7715,8941.0
2021-07-06 11:40:00,140.1,140.22,140.04,140.19,9731.0,135.7909,135.9072,135.7327,135.8781,9731.0
2021-07-06 11:45:00,140.24,140.24,139.83,140.05,49550.0,135.9265,135.9265,135.5292,135.7424,49550.0
2021-07-06 11:50:00,140.02,140.02,139.51,139.52,18803.0,135.7133,135.7133,135.219,135.2287,18803.0
2021-07-06 11:55:00,139.51,139.63,139.4,139.4,8836.0,135.219,135.3353,135.1124,135.1124,8836.0
2021-07-06 12:00:00,139.42,139.42,138.89,139.0,14201.0,135.1318,135.1318,134.6181,134.7247,14201.0
2021-07-06 12:05:00,139.0,139.02,138.72,138.74,9290.0,134.7247,134.7441,134.4533,134.4727,9290.0
2021-07-06 12:10:00,138.65,139.11,138.65,138.96,43124.0,134.3855,134.8313,134.3855,134.6859,43124.0
2021-07-06 12:15:00,138.91,139.03,138.89,138.93,7951.0,134.6375,134.7538,134.6181,134.6568,7951.0
2021-07-06 12:20:00,138.93,139.01,138.83,138.87,14406.0,134.6568,134.7344,134.5599,134.5987,14406.0
2021-07-06 12:25:00,138.88,138.97,138.66,138.95,20931.0,134.6084,134.6956,134.3951,134.6762,20931.0
2021-07-06 12:30:00,138.92,138.92,138.76,138.87,8737.0,134.6471,134.6471,134.4921,134.5987,8737.0
2021-07-06 12:35:00,138.81,139.02,138.79,138.98,17189.0,134.5405,134.7441,134.5211,134.7053,17189.0
2021-07-06 12:40:00,138.99,139.12,138.92,139.12,18454.0,134.715,134.841,134.6471,134.841,18454.0
2021-07-06 12:45:00,139.12,139.33,139.06,139.28,3100.0,134.841,135.0445,134.7828,134.9961,3100.0
2021-07-06 12:50:00,139.27,139.31,139.19,139.31,6688.0,134.9864,135.0252,134.9088,135.0252,6688.0
2021-07-06 12:55:00,139.31,139.5,139.26,139.5,25181.0,135.0252,135.2093,134.9767,135.2093,25181.0
2021-07-06 13:00:00,139.54,139.73,139.48,139.73,48849.0,135.2481,135.4322,135.1899,135.4322,48849.0
2021-07-06 13:05:00,139.7,139.7,139.45,139.56,10287.0,135.4032,135.4032,135.1608,135.2675,10287.0
2021-07-06 13:10:00,139.56,139.56,139.48,139.5,6783.0,135.2675,135.2675,135.1899,135.2093,6783.0
2021-07-06 13:15:00,139.52,139.75,139.5,139.68,4524.0,135.2287,135.4516,135.2093,135.3838,4524.0
2021-07-06 13:20:00,139.7,139.72,139.63,139.64,6825.0,135.4032,135.4225,135.3353,135.345,6825.0
2021-07-06 13:25:00,139.64,139.75,139.59,139.74,6275.0,135.345,135.4516,135.2965,135.4419,6275.0
2021-07-06 13:30:00,139.72,139.76,139.6,139.71,5764.0,135.4225,135.4613,135.3062,135.4128,5764.0
2021-07-06 13:35:00,139.73,139.8,139.66,139.75,8359.0,135.4322,135.5001,135.3644,135.4516,8359.0
2021-07-06 13:40:00,139.71,140.14,139.7,140.09,87641.0,135.4128,135.8296,135.4032,135.7812,87641.0
2021-07-06 13:45:00,140.11,140.3,140.07,140.21,53920.0,135.8005,135.9847,135.7618,135.8975,53920.0
2021-07-06 13:50:00,140.22,140.25,140.13,140.13,11826.0,135.9072,135.9362,135.8199,135.8199,11826.0
2021-07-06 13:55:00,140.13,140.21,140.12,140.13,7304.0,135.8199,135.8975,135.8102,135.8199,7304.0
2021-07-06 14:00:00,140.13,140.32,140.12,140.27,23993.0,135.8199,136.0041,135.8102,135.9556,23993.0
2021-07-06 14:05:00,140.25,140.27,140.16,140.19,5790.0,135.9362,135.9556,135.849,135.8781,5790.0
2021-07-06 14:10:00,140.19,140.28,140.13,140.24,8554.0,135.8781,135.9653,135.8199,135.9265,8554.0
2021-07-06 14:15:00,140.22,140.3,140.17,140.3,5110.0,135.9072,135.9847,135.8587,135.9847,5110.0
2021-07-06 14:20:00,140.32,140.43,140.29,140.36,6012.0,136.0041,136.1107,135.975,136.0429,6012.0
2021-07-06 14:25:00,140.32,140.41,140.28,140.41,5890.0,136.0041,136.0913,135.9653,136.0913,5890.0
2021-07-06 14:30:00,140.41,140.41,140.28,140.41,4887.0,136.0913,136.0913,135.9653,136.0913,4887.0
2021-07-06 14:35:00,140.43,140.65,140.38,140.62,15235.0,136.1107,136.3239,136.0622,136.2949,15235.0
2021-07-06 14:40:00,140.6,140.74,140.57,140.61,53644.0,136.2755,136.4112,136.2464,136.2852,53644.0
2021-07-06 14:45:00,140.56,140.77,140.56,140.75,9234.0,136.2367,136.4402,136.2367,136.4209,9234.0
2021-07-06 14:50:00,140.73,140.76,140.54,140.54,8104.0,136.4015,136.4306,136.2173,136.2173,8104.0
2021-07-06 14:55:00,140.55,140.58,140.37,140.37,9361.0,136.227,136.2561,136.0525,136.0525,9361.0
2021-07-06 15:00:00,140.4,140.48,140.4,140.43,16770.0,136.0816,136.1592,136.0816,136.1107,16770.0
2021-07-06 15:05:00,140.4,140.45,140.38,140.42,11278.0,136.0816,136.1301,136.0622,136.101,11278.0
2021-07-06 15:10:00,140.41,140.44,140.34,140.41,11100.0,136.0913,136.1204,136.0235,136.0913,11100.0
2021-07-06 15:15:00,140.4,140.5,140.32,140.48,26043.0,136.0816,136.1785,136.0041,136.1592,26043.0
2021-07-06 15:20:00,140.5,140.63,140.37,140.62,57188.0,136.1785,136.3046,136.0525,136.2949,57188.0
2021-07-06 15:25:00,140.63,140.7,140.51,140.51,15776.0,136.3046,136.3724,136.1882,136.1882,15776.0
2021-07-06 15:30:00,140.5,140.56,140.24,140.25,21347.0,136.1785,136.2367,135.9265,135.9362,21347.0
2021-07-06 15:35:00,140.27,140.32,140.19,140.21,22100.0,135.9556,136.0041,135.8781,135.8975,22100.0
2021-07-06 15:40:00,140.24,140.27,140.17,140.25,26362.0,135.9265,135.9556,135.8587,135.9362,26362.0
2021-07-06 15:45:00,140.25,140.35,140.21,140.3,24380.0,135.9362,136.0332,135.8975,135.9847,24380.0
2021-07-06 15:50:00,140.34,140.45,140.28,140.36,60564.0,136.0235,136.1301,135.9653,136.0429,60564.0
2021-07-06 15:55:00,140.35,140.36,140.11,140.12,99967.0,136.0332,136.0429,135.8005,135.8102,99967.0
2021-07-07 09:30:00,139.5,140.66,139.03,140.66,42119.0,135.2093,136.3336,134.7538,136.3336,42119.0
2021-07-07 09:35:00,140.7,141.04,140.69,140.92,13495.0,136.3724,136.7019,136.3627,136.5856,13495.0
2021-07-07 09:40:00,141.01,141.18,139.85,139.97,22946.0,136.6729,136.8376,135.5485,135.6649,22946.0
2021-07-07 09:45:00,140.15,140.28,139.82,140.08,19880.0,135.8393,135.9653,135.5195,135.7715,19880.0
2021-07-07 09:50:00,139.96,140.01,139.5,139.77,55327.0,135.6552,135.7036,135.2093,135.471,55327.0
2021-07-07 09:55:00,139.67,139.91,139.55,139.8,13012.0,135.3741,135.6067,135.2578,135.5001,13012.0
2021-07-07 10:00:00,139.78,139.78,138.78,138.78,9283.0,135.4807,135.4807,134.5115,134.5115,9283.0
2021-07-07 10:05:00,138.67,138.92,138.52,138.6,14623.0,134.4048,134.6471,134.2595,134.337,14623.0
2021-07-07 10:10:00,138.64,138.82,138.4,138.41,9571.0,134.3758,134.5502,134.1431,134.1528,9571.0
2021-07-07 10:15:00,138.46,138.49,138.17,138.17,23273.0,134.2013,134.2304,133.9202,133.9202,23273.0
2021-07-07 10:20:00,138.18,138.18,137.92,138.04,17107.0,133.9299,133.9299,133.6779,133.7942,17107.0
2021-07-07 10:25:00,138.06,138.08,137.19,137.19,18028.0,133.8136,133.833,132.9704,132.9704,18028.0
2021-07-07 10:30:00,137.16,137.21,136.7,136.77,24950.0,132.9413,132.9897,132.4954,132.5633,24950.0
2021-07-07 10:35:00,136.72,137.23,136.72,136.9,26714.0,132.5148,133.0091,132.5148,132.6893,26714.0
2021-07-07 10:40:00,136.87,136.98,136.79,136.89,19265.0,132.6602,132.7668,132.5827,132.6796,19265.0
2021-07-07 10:45:00,136.86,137.32,136.75,137.22,10793.0,132.6505,133.0964,132.5439,132.9994,10793.0
2021-07-07 10:50:00,137.0,137.36,137.0,137.36,5586.0,132.7862,133.1351,132.7862,133.1351,5586.0
2021-07-07 10:55:00,137.41,137.6,137.38,137.41,6562.0,133.1836,133.3677,133.1545,133.1836,6562.0
2021-07-07 11:00:00,137.41,138.0,137.41,137.97,37389.0,133.1836,133.7554,133.1836,133.7264,37389.0
2021-07-07 11:05:00,137.96,138.14,137.86,138.01,23014.0,133.7167,133.8911,133.6198,133.7651,23014.0
2021-07-07 11:10:00,137.99,138.16,137.93,138.16,6427.0,133.7458,133.9105,133.6876,133.9105,6427.0
2021-07-07 11:15:00,138.17,138.31,138.03,138.3,10460.0,133.9202,134.0559,133.7845,134.0462,10460.0
2021-07-07 11:20:00,138.31,138.42,138.17,138.36,10058.0,134.0559,134.1625,133.9202,134.1044,10058.0
2021-07-07 11:25:00,138.36,138.6,138.21,138.59,9627.0,134.1044,134.337,133.959,134.3273,9627.0
2021-07-07 11:30:00,138.62,138.93,138.59,138.84,7907.0,134.3564,134.6568,134.3273,134.5696,7907.0
2021-07-07 11:35:00,138.83,139.18,138.83,139.12,11805.0,134.5599,134.8992,134.5599,134.841,11805.0
2021-07-07 11:40:00,139.12,139.39,139.12,139.16,9971.0,134.841,135.1027,134.841,134.8798,9971.0
2021-07-07 11:45:00,139.17,139.61,139.14,139.5,26958.0,134.8895,135.3159,134.8604,135.2093,26958.0
2021-07-07 11:50:00,139.49,139.54,139.37,139.37,17415.0,135.1996,135.2481,135.0833,135.0833,17415.0
2021-07-07 11:55:00,139.39,139.41,139.18,139.18,3355.0,135.1027,135.1221,134.8992,134.8992,3355.0
2021-07-07 12:00:00,139.29,139.31,139.05,139.1,6454.0,135.0058,135.0252,134.7731,134.8216,6454.0
2021-07-07 12:05:00,139.08,139.09,138.74,138.81,9279.0,134.8022,134.8119,134.4727,134.5405,9279.0
2021-07-07 12:10:00,138.78,139.13,138.78,139.12,5439.0,134.5115,134.8507,134.5115,134.841,5439.0
2021-07-07 12:15:00,139.1,139.1,138.84,138.91,3582.0,134.8216,134.8216,134.5696,134.6375,3582.0
2021-07-07 12:20:00,138.95,139.05,138.85,138.94,7959.0,134.6762,134.7731,134.5793,134.6665,7959.0
2021-07-07 12:25:00,138.94,138.94,138.71,138.72,6891.0,134.6665,134.6665,134.4436,134.4533,6891.0
2021-07-07 12:30:00,138.74,139.05,138.72,139.05,4737.0,134.4727,134.7731,134.4533,134.7731,4737.0
2021-07-07 12:35:00,139.05,139.08,138.94,139.06,14791.0,134.7731,134.8022,134.6665,134.7828,14791.0
2021-07-07 12:40:00,139.11,139.11,138.94,139.06,5954.0,134.8313,134.8313,134.6665,134.7828,5954.0
2021-07-07 12:45:00,139.04,139.1,138.98,139.07,5654.0,134.7635,134.8216,134.7053,134.7925,5654.0
2021-07-07 12:50:00,139.06,139.17,138.92,138.94,7951.0,134.7828,134.8895,134.6471,134.6665,7951.0
2021-07-07 12:55:00,138.94,139.02,138.8,138.93,3892.0,134.6665,134.7441,134.5308,134.6568,3892.0
2021-07-07 13:00:00,138.92,138.92,138.82,138.85,5680.0,134.6471,134.6471,134.5502,134.5793,5680.0
2021-07-07 13:05:00,138.84,138.88,138.48,138.54,18905.0,134.5696,134.6084,134.2207,134.2788,18905.0
2021-07-07 13:10:00,138.5,138.66,138.5,138.61,5769.0,134.2401,134.3951,134.2401,134.3467,5769.0
2021-07-07 13:15:00,138.6,138.76,138.59,138.68,5778.0,134.337,134.4921,134.3273,134.4145,5778.0
2021-07-07 13:20:00,138.67,138.67,138.52,138.62,2654.0,134.4048,134.4048,134.2595,134.3564,2654.0
2021-07-07 13:25:00,138.59,139.12,138.56,139.05,43363.0,134.3273,134.841,134.2982,134.7731,43363.0
2021-07-07 13:30:00,139.04,139.44,138.98,139.38,19834.0,134.7635,135.1512,134.7053,135.093,19834.0
2021-07-07 13:35:00,139.37,139.5,139.29,139.46,4882.0,135.0833,135.2093,135.0058,135.1705,4882.0
2021-07-07 13:40:00,139.41,139.42,139.29,139.39,6031.0,135.1221,135.1318,135.0058,135.1027,6031.0
2021-07-07 13:45:00,139.43,139.45,139.32,139.37,4473.0,135.1415,135.1608,135.0348,135.0833,4473.0
2021-07-07 13:50:00,139.39,139.46,139.28,139.33,6432.0,135.1027,135.1705,134.9961,135.0445,6432.0
2021-07-07 13:55:00,139.33,139.33,139.05,139.1,7557.0,135.0445,135.0445,134.7731,134.8216,7557.0
2021-07-07 14:00:00,139.13,139.54,139.1,139.51,7577.0,134.8507,135.2481,134.8216,135.219,7577.0
2021-07-07 14:05:00,139.52,139.63,139.37,139.63,5752.0,135.2287,135.3353,135.0833,135.3353,5752.0
2021-07-07 14:10:00,139.61,140.0,139.56,140.0,52397.0,135.3159,135.6939,135.2675,135.6939,52397.0
2021-07-07 14:15:00,140.04,140.04,139.6,139.74,18141.0,135.7327,135.7327,135.3062,135.4419,18141.0
2021-07-07 14:20:00,139.74,139.74,139.43,139.59,6440.0,135.4419,135.4419,135.1415,135.2965,6440.0
2021-07-07 14:25:00,139.61,139.75,139.52,139.52,5947.0,135.3159,135.4516,135.2287,135.2287,5947.0
2021-07-07 14:30:00,139.51,139.6,139.44,139.58,7599.0,135.219,135.3062,135.1512,135.2868,7599.0
2021-07-07 14:35:00,139.55,139.59,139.42,139.45,6431.0,135.2578,135.2965,135.1318,135.1608,6431.0
2021-07-07 14:40:00,139.43,139.53,139.4,139.49,3954.0,135.1415,135.2384,135.1124,135.1996,3954.0
2021-07-07 14:45:00,139.46,139.61,139.4,139.59,5010.0,135.1705,135.3159,135.1124,135.2965,5010.0
2021-07-07 14:50:00,139.61,139.69,139.6,139.62,4959.0,135.3159,135.3935,135.3062,135.3256,4959.0
2021-07-07 14:55:00,139.73,139.94,139.73,139.89,4360.0,135.4322,135.6358,135.4322,135.5873,4360.0
2021-07-07 15:00:00,139.88,139.95,139.86,139.91,7801.0,135.5776,135.6455,135.5582,135.6067,7801.0
2021-07-07 15:05:00,139.9,139.93,139.82,139.92,3911.0,135.597,135.6261,135.5195,135.6164,3911.0
2021-07-07 15:10:00,139.97,139.99,139.86,139.99,7423.0,135.6649,135.6842,135.5582,135.6842,7423.0
2021-07-07 15:15:00,139.97,140.03,139.81,139.82,5216.0,135.6649,135.723,135.5098,135.5195,5216.0
2021-07-07 15:20:00,139.82,139.88,139.67,139.75,8601.0,135.5195,135.5776,135.3741,135.4516,8601.0
2021-07-07 15:25:00,139.74,139.9,139.72,139.87,6444.0,135.4419,135.597,135.4225,135.5679,6444.0
2021-07-07 15:30:00,139.85,139.9,139.72,139.89,9954.0,135.5485,135.597,135.4225,135.5873,9954.0
2021-07-07 15:35:00,139.88,139.88,139.69,139.75,13848.0,135.5776,135.5776,135.3935,135.4516,13848.0
2021-07-07 15:40:00,139.77,139.9,139.77,139.82,12993.0,135.471,135.597,135.471,135.5195,12993.0
2021-07-07 15:45:00,139.83,139.9,139.76,139.77,14849.0,135.5292,135.597,135.4613,135.471,14849.0
2021-07-07 15:50:00,139.78,139.97,139.78,139.89,39765.0,135.4807,135.6649,135.4807,135.5873,39765.0
2021-07-07 15:55:00,139.88,139.88,139.56,139.61,66608.0,135.5776,135.5776,135.2675,135.3159,66608.0
2021-07-08 09:30:00,137.16,137.16,136.1,136.11,91400.0,132.9413,132.9413,131.9139,131.9236,91400.0
2021-07-08 09:35:00,136.1,136.35,135.38,135.42,91632.0,131.9139,132.1562,131.216,131.2548,91632.0
2021-07-08 09:40:00,135.51,135.69,134.89,135.67,58970.0,131.342,131.5165,130.7411,131.4971,58970.0
2021-07-08 09:45:00,135.63,136.85,135.46,136.76,40070.0,131.4583,132.6408,131.2936,132.5536,40070.0
2021-07-08 09:50:00,136.75,136.95,136.39,136.7,24225.0,132.5439,132.7377,132.195,132.4954,24225.0
2021-07-08 09:55:00,136.69,136.87,136.43,136.86,13788.0,132.4857,132.6602,132.2337,132.6505,13788.0
2021-07-08 10:00:00,136.87,136.96,136.4,136.87,23553.0,132.6602,132.7474,132.2047,132.6602,23553.0
2021-07-08 10:05:00,136.86,137.46,136.85,137.22,17500.0,132.6505,133.2321,132.6408,132.9994,17500.0
2021-07-08 10:10:00,137.21,137.55,137.17,137.24,17637.0,132.9897,133.3193,132.951,133.0188,17637.0
2021-07-08 10:15:00,137.26,137.45,137.16,137.38,9509.0,133.0382,133.2224,132.9413,133.1545,9509.0
2021-07-08 10:20:00,137.33,137.53,137.16,137.27,8889.0,133.1061,133.2999,132.9413,133.0479,8889.0
2021-07-08 10:25:00,137.3,137.96,137.15,137.76,24906.0,133.077,133.7167,132.9316,133.5228,24906.0
2021-07-08 10:30:00,137.76,137.76,137.18,137.31,6312.0,133.5228,133.5228,132.9607,133.0867,6312.0
2021-07-08 10:35:00,137.35,137.43,137.07,137.12,5749.0,133.1254,133.203,132.854,132.9025,5749.0
2021-07-08 10:40:00,137.1,138.07,137.1,138.01,47307.0,132.8831,133.8233,132.8831,133.7651,47307.0
2021-07-08 10:45:00,137.96,138.32,137.4,137.4,29275.0,133.7167,134.0656,133.1739,133.1739,29275.0
2021-07-08 10:50:00,137.49,137.78,137.31,137.71,6761.0,133.2611,133.5422,133.0867,133.4744,6761.0
2021-07-08 10:55:00,137.67,137.67,137.12,137.12,4358.0,133.4356,133.4356,132.9025,132.9025,4358.0
2021-07-08 11:00:00,137.16,137.47,137.16,137.39,8388.0,132.9413,133.2417,132.9413,133.1642,8388.0
2021-07-08 11:05:00,137.42,137.9,137.37,137.84,41454.0,133.1933,133.6585,133.1448,133.6004,41454.0
2021-07-08 11:10:00,137.9,138.15,137.85,138.13,32336.0,133.6585,133.9008,133.6101,133.8814,32336.0
2021-07-08 11:15:00,138.1,138.25,138.06,138.18,30890.0,133.8524,133.9978,133.8136,133.9299,30890.0
2021-07-08 11:20:00,138.17,138.35,138.07,138.25,21742.0,133.9202,134.0947,133.8233,133.9978,21742.0
2021-07-08 11:25:00,138.22,138.53,138.17,138.29,6840.0,133.9687,134.2691,133.9202,134.0365,6840.0
2021-07-08 11:30:00,138.31,138.34,138.11,138.29,3204.0,134.0559,134.085,133.8621,134.0365,3204.0
2021-07-08 11:35:00,138.31,138.86,138.18,138.82,9369.0,134.0559,134.589,133.9299,134.5502,9369.0
2021-07-08 11:40:00,138.85,138.91,138.67,138.81,4954.0,134.5793,134.6375,134.4048,134.5405,4954.0
2021-07-08 11:45:00,138.76,138.96,138.76,138.86,5214.0,134.4921,134.6859,134.4921,134.589,5214.0
2021-07-08 11:50:00,138.91,138.95,138.73,138.95,5191.0,134.6375,134.6762,134.463,134.6762,5191.0
2021-07-08 11:55:00,138.93,138.97,138.74,138.91,7351.0,134.6568,134.6956,134.4727,134.6375,7351.0
2021-07-08 12:00:00,138.85,139.07,138.77,139.02,10801.0,134.5793,134.7925,134.5018,134.7441,10801.0
2021-07-08 12:05:00,139.03,139.1,138.94,138.99,6343.0,134.7538,134.8216,134.6665,134.715,6343.0
2021-07-08 12:10:00,138.98,138.98,138.65,138.65,3568.0,134.7053,134.7053,134.3855,134.3855,3568.0
2021-07-08 12:15:00,138.63,138.72,138.48,138.61,5285.0,134.3661,134.4533,134.2207,134.3467,5285.0
2021-07-08 12:20:00,138.58,138.61,138.47,138.47,3944.0,134.3176,134.3467,134.211,134.211,3944.0
2021-07-08 12:25:00,138.44,138.78,138.44,138.61,6057.0,134.1819,134.5115,134.1819,134.3467,6057.0
2021-07-08 12:30:00,138.58,138.82,138.55,138.62,4580.0,134.3176,134.5502,134.2885,134.3564,4580.0
2021-07-08 12:35:00,138.61,138.73,138.56,138.64,4599.0,134.3467,134.463,134.2982,134.3758,4599.0
2021-07-08 12:40:00,138.63,138.65,138.51,138.59,4476.0,134.3661,134.3855,134.2498,134.3273,4476.0
2021-07-08 12:45:00,138.57,138.57,138.46,138.54,3452.0,134.3079,134.3079,134.2013,134.2788,3452.0
2021-07-08 12:50:00,138.54,138.54,138.36,138.5,5176.0,134.2788,134.2788,134.1044,134.2401,5176.0
2021-07-08 12:55:00,138.45,138.52,138.37,138.46,4181.0,134.1916,134.2595,134.1141,134.2013,4181.0
2021-07-08 13:00:00,138.48,138.48,138.31,138.31,3909.0,134.2207,134.2207,134.0559,134.0559,3909.0
2021-07-08 13:05:00,138.34,138.39,138.29,138.32,3624.0,134.085,134.1334,134.0365,134.0656,3624.0
2021-07-08 13:10:00,138.29,138.33,138.14,138.17,6919.0,134.0365,134.0753,133.8911,133.9202,6919.0
2021-07-08 13:15:00,138.16,138.33,138.16,138.23,4193.0,133.9105,134.0753,133.9105,133.9784,4193.0
2021-07-08 13:20:00,138.21,138.22,138.12,138.13,3927.0,133.959,133.9687,133.8718,133.8814,3927.0
2021-07-08 13:25:00,138.15,138.49,138.15,138.43,7451.0,133.9008,134.2304,133.9008,134.1722,7451.0
2021-07-08 13:30:00,138.42,138.48,138.3,138.39,5456.0,134.1625,134.2207,134.0462,134.1334,5456.0
2021-07-08 13:35:00,138.36,138.5,138.28,138.37,3384.0,134.1044,134.2401,134.0268,134.1141,3384.0
2021-07-08 13:40:00,138.34,138.39,138.18,138.18,3534.0,134.085,134.1334,133.9299,133.9299,3534.0
2021-07-08 13:45:00,138.19,138.22,138.1,138.14,10021.0,133.9396,133.9687,133.8524,133.8911,10021.0
2021-07-08 13:50:00,138.13,138.15,138.1,138.11,10910.0,133.8814,133.9008,133.8524,133.8621,10910.0
2021-07-08 13:55:00,138.14,138.18,138.09,138.16,11193.0,133.8911,133.9299,133.8427,133.9105,11193.0
2021-07-08 14:00:00,138.15,138.18,138.07,138.13,14961.0,133.9008,133.9299,133.8233,133.8814,14961.0
2021-07-08 14:05:00,138.13,138.16,137.84,137.92,12009.0,133.8814,133.9105,133.6004,133.6779,12009.0
2021-07-08 14:10:00,137.9,137.98,137.89,137.97,3808.0,133.6585,133.7361,133.6488,133.7264,3808.0
2021-07-08 14:15:00,138.0,138.05,137.64,137.71,5176.0,133.7554,133.8039,133.4065,133.4744,5176.0
2021-07-08 14:20:00,137.72,137.86,137.66,137.72,4151.0,133.4841,133.6198,133.4259,133.4841,4151.0
2021-07-08 14:25:00,137.7,137.73,137.5,137.56,6058.0,133.4647,133.4937,133.2708,133.329,6058.0
2021-07-08 14:30:00,137.58,137.58,137.43,137.54,7229.0,133.3484,133.3484,133.203,133.3096,7229.0
2021-07-08 14:35:00,137.52,137.55,137.39,137.45,6418.0,133.2902,133.3193,133.1642,133.2224,6418.0
2021-07-08 14:40:00,137.44,137.44,137.28,137.28,7722.0,133.2127,133.2127,133.0576,133.0576,7722.0
2021-07-08 14:45:00,137.21,137.26,137.05,137.16,10190.0,132.9897,133.0382,132.8347,132.9413,10190.0
2021-07-08 14:50:00,137.18,137.33,137.18,137.22,7037.0,132.9607,133.1061,132.9607,132.9994,7037.0
2021-07-08 14:55:00,137.26,137.41,137.24,137.26,5526.0,133.0382,133.1836,133.0188,133.0382,5526.0
2021-07-08 15:00:00,137.31,137.4,137.29,137.4,5629.0,133.0867,133.1739,133.0673,133.1739,5629.0
2021-07-08 15:05:00,137.43,137.43,137.26,137.34,4693.0,133.203,133.203,133.0382,133.1157,4693.0
2021-07-08 15:10:00,137.34,137.39,137.17,137.21,7705.0,133.1157,133.1642,132.951,132.9897,7705.0
2021-07-08 15:15:00,137.21,137.21,137.03,137.09,4473.0,132.9897,132.9897,132.8153,132.8734,4473.0
2021-07-08 15:20:00,137.15,137.4,137.08,137.39,4961.0,132.9316,133.1739,132.8637,133.1642,4961.0
2021-07-08 15:25:00,137.39,137.52,137.29,137.52,22298.0,133.1642,133.2902,133.0673,133.2902,22298.0
2021-07-08 15:30:00,137.52,137.78,137.51,137.59,19266.0,133.2902,133.5422,133.2805,133.3581,19266.0
2021-07-08 15:35:00,137.61,137.76,137.51,137.51,18020.0,133.3774,133.5228,133.2805,133.2805,18020.0
2021-07-08 15:40:00,137.58,137.58,137.37,137.4,17256.0,133.3484,133.3484,133.1448,133.1739,17256.0
2021-07-08 15:45:00,137.38,137.42,137.1,137.13,34267.0,133.1545,133.1933,132.8831,132.9122,34267.0
2021-07-08 15:50:00,137.09,137.49,136.86,137.34,43841.0,132.8734,133.2611,132.6505,133.1157,43841.0
2021-07-08 15:55:00,137.31,137.73,137.28,137.72,74443.0,133.0867,133.4937,133.0576,133.4841,74443.0
2021-07-09 09:30:00,138.69,138.98,138.0,138.18,61939.0,134.4242,134.7053,133.7554,133.9299,61939.0
2021-07-09 09:35:00,138.24,138.96,138.16,138.93,12226.0,133.9881,134.6859,133.9105,134.6568,12226.0
2021-07-09 09:40:00,138.92,139.59,138.92,139.49,11699.0,134.6471,135.2965,134.6471,135.1996,11699.0
2021-07-09 09:45:00,139.57,139.82,139.1,139.75,34762.0,135.2772,135.5195,134.8216,135.4516,34762.0
2021-07-09 09:50:00,139.75,140.11,139.71,140.11,17441.0,135.4516,135.8005,135.4128,135.8005,17441.0
2021-07-09 09:55:00,140.1,140.37,139.83,140.03,15410.0,135.7909,136.0525,135.5292,135.723,15410.0
2021-07-09 10:00:00,140.09,140.09,139.82,139.9,12117.0,135.7812,135.7812,135.5195,135.597,12117.0
2021-07-09 10:05:00,139.85,140.24,139.78,140.03,12924.0,135.5485,135.9265,135.4807,135.723,12924.0
2021-07-09 10:10:00,140.06,140.45,140.03,140.43,15357.0,135.7521,136.1301,135.723,136.1107,15357.0
2021-07-09 10:15:00,140.46,140.6,140.39,140.56,20491.0,136.1398,136.2755,136.0719,136.2367,20491.0
2021-07-09 10:20:00,140.57,140.75,140.55,140.72,14274.0,136.2464,136.4209,136.227,136.3918,14274.0
2021-07-09 10:25:00,140.74,140.85,140.35,140.48,24302.0,136.4112,136.5178,136.0332,136.1592,24302.0
2021-07-09 10:30:00,140.52,140.95,140.48,140.71,25797.0,136.1979,136.6147,136.1592,136.3821,25797.0
2021-07-09 10:35:00,140.73,141.0,140.73,140.95,20714.0,136.4015,136.6632,136.4015,136.6147,20714.0
2021-07-09 10:40:00,140.93,141.03,140.74,140.99,94808.0,136.5953,136.6922,136.4112,136.6535,94808.0
2021-07-09 10:45:00,140.99,141.12,140.85,140.89,24471.0,136.6535,136.7795,136.5178,136.5566,24471.0
2021-07-09 10:50:00,140.87,140.87,140.69,140.69,8734.0,136.5372,136.5372,136.3627,136.3627,8734.0
2021-07-09 10:55:00,140.7,140.7,140.52,140.62,10320.0,136.3724,136.3724,136.1979,136.2949,10320.0
2021-07-09 11:00:00,140.7,141.0,140.6,140.87,26491.0,136.3724,136.6632,136.2755,136.5372,26491.0
2021-07-09 11:05:00,140.89,142.15,140.89,142.15,83070.0,136.5566,137.7778,136.5566,137.7778,83070.0
2021-07-09 11:10:00,142.06,142.16,141.07,141.08,23835.0,137.6906,137.7875,136.731,136.7407,23835.0
2021-07-09 11:15:00,141.03,141.12,140.88,141.12,10684.0,136.6922,136.7795,136.5469,136.7795,10684.0
2021-07-09 11:20:00,141.14,141.3,141.02,141.02,10962.0,136.7989,136.9539,136.6826,136.6826,10962.0
2021-07-09 11:25:00,140.97,141.22,140.97,141.21,9030.0,136.6341,136.8764,136.6341,136.8667,9030.0
2021-07-09 11:30:00,141.18,141.4,141.17,141.23,6760.0,136.8376,137.0509,136.8279,136.8861,6760.0
2021-07-09 11:35:00,141.28,141.41,141.22,141.37,11821.0,136.9346,137.0606,136.8764,137.0218,11821.0
2021-07-09 11:40:00,141.4,141.57,141.27,141.51,48872.0,137.0509,137.2156,136.9249,137.1575,48872.0
2021-07-09 11:45:00,141.52,141.54,141.31,141.31,9281.0,137.1672,137.1866,136.9636,136.9636,9281.0
2021-07-09 11:50:00,141.3,141.4,141.29,141.4,3102.0,136.9539,137.0509,136.9443,137.0509,3102.0
2021-07-09 11:55:00,141.41,141.54,141.36,141.41,6940.0,137.0606,137.1866,137.0121,137.0606,6940.0
2021-07-09 12:00:00,141.41,141.58,141.35,141.54,12617.0,137.0606,137.2253,137.0024,137.1866,12617.0
2021-07-09 12:05:00,141.57,141.77,141.57,141.66,6042.0,137.2156,137.4095,137.2156,137.3029,6042.0
2021-07-09 12:10:00,141.68,141.83,141.68,141.83,13042.0,137.3223,137.4676,137.3223,137.4676,13042.0
2021-07-09 12:15:00,141.8,141.91,141.76,141.9,15089.0,137.4386,137.5452,137.3998,137.5355,15089.0
2021-07-09 12:20:00,141.91,141.97,141.83,141.96,6588.0,137.5452,137.6033,137.4676,137.5936,6588.0
2021-07-09 12:25:00,141.97,141.97,141.77,141.79,9903.0,137.6033,137.6033,137.4095,137.4289,9903.0
2021-07-09 12:30:00,141.77,141.77,141.6,141.64,8796.0,137.4095,137.4095,137.2447,137.2835,8796.0
2021-07-09 12:35:00,141.66,141.9,141.64,141.89,8509.0,137.3029,137.5355,137.2835,137.5258,8509.0
2021-07-09 12:40:00,141.96,142.1,141.91,142.1,7633.0,137.5936,137.7293,137.5452,137.7293,7633.0
2021-07-09 12:45:00,142.09,142.09,141.93,142.08,9989.0,137.7196,137.7196,137.5646,137.71,9989.0
2021-07-09 12:50:00,142.05,142.14,141.99,142.11,8396.0,137.6809,137.7681,137.6227,137.739,8396.0
2021-07-09 12:55:00,142.08,142.08,142.01,142.05,7686.0,137.71,137.71,137.6421,137.6809,7686.0
2021-07-09 13:00:00,142.04,142.1,142.01,142.02,8701.0,137.6712,137.7293,137.6421,137.6518,8701.0
2021-07-09 13:05:00,142.02,142.09,141.8,141.81,7796.0,137.6518,137.7196,137.4386,137.4483,7796.0
2021-07-09 13:10:00,141.83,141.95,141.74,141.95,7205.0,137.4676,137.584,137.3804,137.584,7205.0
2021-07-09 13:15:00,141.96,142.1,141.96,142.08,6116.0,137.5936,137.7293,137.5936,137.71,6116.0
2021-07-09 13:20:00,142.08,142.08,142.0,142.08,4836.0,137.71,137.71,137.6324,137.71,4836.0
2021-07-09 13:25:00,142.09,142.15,142.06,142.14,4771.0,137.7196,137.7778,137.6906,137.7681,4771.0
2021-07-09 13:30:00,142.14,142.16,142.06,142.06,7907.0,137.7681,137.7875,137.6906,137.6906,7907.0
2021-07-09 13:35:00,142.04,142.15,142.04,142.1,8515.0,137.6712,137.7778,137.6712,137.7293,8515.0
2021-07-09 13:40:00,142.09,142.11,142.05,142.11,6205.0,137.7196,137.739,137.6809,137.739,6205.0
2021-07-09 13:45:00,142.14,142.14,142.06,142.1,12269.0,137.7681,137.7681,137.6906,137.7293,12269.0
2021-07-09 13:50:00,142.08,142.2,142.07,142.19,8935.0,137.71,137.8263,137.7003,137.8166,8935.0
2021-07-09 13:55:00,142.23,142.23,142.11,142.12,11527.0,137.8553,137.8553,137.739,137.7487,11527.0
2021-07-09 14:00:00,142.12,142.16,142.09,142.1,5562.0,137.7487,137.7875,137.7196,137.7293,5562.0
2021-07-09 14:05:00,142.13,142.26,142.13,142.22,7076.0,137.7584,137.8844,137.7584,137.8456,7076.0
2021-07-09 14:10:00,142.23,142.26,142.23,142.25,6398.0,137.8553,137.8844,137.8553,137.8747,6398.0
2021-07-09 14:15:00,142.26,142.29,142.25,142.27,47768.0,137.8844,137.9135,137.8747,137.8941,47768.0
2021-07-09 14:20:00,142.25,142.28,142.19,142.23,12163.0,137.8747,137.9038,137.8166,137.8553,12163.0
2021-07-09 14:25:00,142.24,142.42,142.24,142.39,4840.0,137.865,138.0395,137.865,138.0104,4840.0
2021-07-09 14:30:00,142.4,142.42,142.36,142.37,8107.0,138.0201,138.0395,137.9813,137.991,8107.0
2021-07-09 14:35:00,142.37,142.47,142.36,142.44,12064.0,137.991,138.088,137.9813,138.0589,12064.0
2021-07-09 14:40:00,142.43,142.5,142.39,142.46,7785.0,138.0492,138.117,138.0104,138.0783,7785.0
2021-07-09 14:45:00,142.43,142.57,142.43,142.46,6351.0,138.0492,138.1849,138.0492,138.0783,6351.0
2021-07-09 14:50:00,142.46,142.52,142.36,142.39,8323.0,138.0783,138.1364,137.9813,138.0104,8323.0
2021-07-09 14:55:00,142.38,142.46,142.36,142.43,10165.0,138.0007,138.0783,137.9813,138.0492,10165.0
2021-07-09 15:00:00,142.41,142.43,142.29,142.29,9082.0,138.0298,138.0492,137.9135,137.9135,9082.0
2021-07-09 15:05:00,142.29,142.34,142.24,142.25,8277.0,137.9135,137.962,137.865,137.8747,8277.0
2021-07-09 15:10:00,142.25,142.4,142.24,142.4,10752.0,137.8747,138.0201,137.865,138.0201,10752.0
2021-07-09 15:15:00,142.42,142.43,142.37,142.4,6299.0,138.0395,138.0492,137.991,138.0201,6299.0
2021-07-09 15:20:00,142.41,142.44,142.23,142.24,12047.0,138.0298,138.0589,137.8553,137.865,12047.0
2021-07-09 15:25:00,142.22,142.32,142.21,142.27,7456.0,137.8456,137.9426,137.836,137.8941,7456.0
2021-07-09 15:30:00,142.26,142.46,142.26,142.42,16249.0,137.8844,138.0783,137.8844,138.0395,16249.0
2021-07-09 15:35:00,142.42,142.46,142.38,142.42,17652.0,138.0395,138.0783,138.0007,138.0395,17652.0
2021-07-09 15:40:00,142.44,142.46,142.39,142.43,29450.0,138.0589,138.0783,138.0104,138.0492,29450.0
2021-07-09 15:45:00,142.44,142.67,142.39,142.66,39163.0,138.0589,138.2818,138.0104,138.2721,39163.0
2021-07-09 15:50:00,142.69,142.71,142.41,142.51,49750.0,138.3012,138.3206,138.0298,138.1267,49750.0
2021-07-09 15:55:00,142.48,142.71,142.43,142.48,89727.0,138.0976,138.3206,138.0492,138.0976,89727.0
2021-07-12 09:30:00,141.29,141.29,140.35,140.78,37545.0,136.9443,136.9443,136.0332,136.4499,37545.0
2021-07-12 09:35:00,141.01,142.05,140.81,141.49,28368.0,136.6729,137.6809,136.479,137.1381,28368.0
2021-07-12 09:40:00,141.5,141.65,140.86,141.36,39151.0,137.1478,137.2932,136.5275,137.0121,39151.0
2021-07-12 09:45:00,141.34,141.62,141.24,141.47,19503.0,136.9927,137.2641,136.8958,137.1187,19503.0
2021-07-12 09:50:00,141.53,142.05,141.37,141.59,44673.0,137.1769,137.6809,137.0218,137.235,44673.0
2021-07-12 09:55:00,141.67,142.13,141.6,141.84,11002.0,137.3126,137.7584,137.2447,137.4773,11002.0
2021-07-12 10:00:00,141.84,142.16,141.79,142.11,12752.0,137.4773,137.7875,137.4289,137.739,12752.0
2021-07-12 10:05:00,142.13,142.48,142.13,142.37,16496.0,137.7584,138.0976,137.7584,137.991,16496.0
2021-07-12 10:10:00,142.27,142.27,141.83,141.83,12892.0,137.8941,137.8941,137.4676,137.4676,12892.0
2021-07-12 10:15:00,141.83,142.13,141.8,142.03,14903.0,137.4676,137.7584,137.4386,137.6615,14903.0
2021-07-12 10:20:00,142.03,142.1,141.78,141.97,12696.0,137.6615,137.7293,137.4192,137.6033,12696.0
2021-07-12 10:25:00,141.9,142.12,141.84,142.09,7832.0,137.5355,137.7487,137.4773,137.7196,7832.0
2021-07-12 10:30:00,142.11,142.61,142.11,142.44,16901.0,137.739,138.2237,137.739,138.0589,16901.0
2021-07-12 10:35:00,142.47,142.47,142.23,142.28,19963.0,138.088,138.088,137.8553,137.9038,19963.0
2021-07-12 10:40:00,142.25,142.31,141.76,141.88,16129.0,137.8747,137.9329,137.3998,137.5161,16129.0
2021-07-12 10:45:00,141.87,141.92,141.46,141.48,22617.0,137.5064,137.5549,137.109,137.1284,22617.0
2021-07-12 10:50:00,141.47,141.93,141.42,141.93,21635.0,137.1187,137.5646,137.0703,137.5646,21635.0
2021-07-12 10:55:00,141.9,142.15,141.9,142.11,34240.0,137.5355,137.7778,137.5355,137.739,34240.0
2021-07-12 11:00:00,142.13,142.26,141.84,142.25,15964.0,137.7584,137.8844,137.4773,137.8747,15964.0
2021-07-12 11:05:00,142.26,142.27,142.08,142.1,7961.0,137.8844,137.8941,137.71,137.7293,7961.0
2021-07-12 11:10:00,142.06,142.1,141.89,142.08,6211.0,137.6906,137.7293,137.5258,137.71,6211.0
2021-07-12 11:15:00,142.13,142.29,142.11,142.22,10721.0,137.7584,137.9135,137.739,137.8456,10721.0
2021-07-12 11:20:00,142.22,142.29,142.08,142.23,11151.0,137.8456,137.9135,137.71,137.8553,11151.0
2021-07-12 11:25:00,142.26,142.38,142.22,142.3,30587.0,137.8844,138.0007,137.8456,137.9232,30587.0
2021-07-12 11:30:00,142.3,142.4,142.15,142.39,13690.0,137.9232,138.0201,137.7778,138.0104,13690.0
2021-07-12 11:35:00,142.4,142.6,142.36,142.57,66284.0,138.0201,138.214,137.9813,138.1849,66284.0
2021-07-12 11:40:00,142.56,142.68,142.5,142.57,7165.0,138.1752,138.2915,138.117,138.1849,7165.0
2021-07-12 11:45:00,142.67,142.67,142.5,142.65,6425.0,138.2818,138.2818,138.117,138.2624,6425.0
2021-07-12 11:50:00,142.65,142.65,142.5,142.63,31896.0,138.2624,138.2624,138.117,138.243,31896.0
2021-07-12 11:55:00,142.64,142.65,142.47,142.59,9645.0,138.2527,138.2624,138.088,138.2043,9645.0
2021-07-12 12:00:00,142.59,142.61,142.49,142.55,7808.0,138.2043,138.2237,138.1073,138.1655,7808.0
2021-07-12 12:05:00,142.52,142.63,142.48,142.54,10645.0,138.1364,138.243,138.0976,138.1558,10645.0
2021-07-12 12:10:00,142.52,142.61,142.5,142.5,8466.0,138.1364,138.2237,138.117,138.117,8466.0
2021-07-12 12:15:00,142.5,142.73,142.49,142.65,12047.0,138.117,138.34,138.1073,138.2624,12047.0
2021-07-12 12:20:00,142.62,142.65,142.34,142.35,12340.0,138.2333,138.2624,137.962,137.9716,12340.0
2021-07-12 12:25:00,142.35,142.35,142.0,142.05,31788.0,137.9716,137.9716,137.6324,137.6809,31788.0
2021-07-12 12:30:00,142.08,142.1,142.0,142.08,9028.0,137.71,137.7293,137.6324,137.71,9028.0
2021-07-12 12:35:00,142.1,142.14,142.05,142.08,8963.0,137.7293,137.7681,137.6809,137.71,8963.0
2021-07-12 12:40:00,142.08,142.15,142.04,142.06,7530.0,137.71,137.7778,137.6712,137.6906,7530.0
2021-07-12 12:45:00,142.05,142.13,142.05,142.09,5725.0,137.6809,137.7584,137.6809,137.7196,5725.0
2021-07-12 12:50:00,142.09,142.1,141.84,141.96,40183.0,137.7196,137.7293,137.4773,137.5936,40183.0
2021-07-12 12:55:00,142.0,142.25,142.0,142.22,11106.0,137.6324,137.8747,137.6324,137.8456,11106.0
2021-07-12 13:00:00,142.25,142.25,141.95,141.95,17923.0,137.8747,137.8747,137.584,137.584,17923.0
2021-07-12 13:05:00,141.89,141.93,141.74,141.88,11754.0,137.5258,137.5646,137.3804,137.5161,11754.0
2021-07-12 13:10:00,141.88,141.88,141.6,141.65,7460.0,137.5161,137.5161,137.2447,137.2932,7460.0
2021-07-12 13:15:00,141.62,141.64,141.46,141.59,11440.0,137.2641,137.2835,137.109,137.235,11440.0
2021-07-12 13:20:00,141.58,141.63,141.46,141.59,7137.0,137.2253,137.2738,137.109,137.235,7137.0
2021-07-12 13:25:00,141.61,141.7,141.53,141.56,8328.0,137.2544,137.3416,137.1769,137.2059,8328.0
2021-07-12 13:30:00,141.56,141.61,141.5,141.59,8216.0,137.2059,137.2544,137.1478,137.235,8216.0
2021-07-12 13:35:00,141.63,141.64,141.43,141.48,6014.0,137.2738,137.2835,137.0799,137.1284,6014.0
2021-07-12 13:40:00,141.48,141.83,141.48,141.64,6800.0,137.1284,137.4676,137.1284,137.2835,6800.0
2021-07-12 13:45:00,141.59,141.62,141.44,141.46,12243.0,137.235,137.2641,137.0896,137.109,12243.0
2021-07-12 13:50:00,141.47,141.47,141.28,141.28,12523.0,137.1187,137.1187,136.9346,136.9346,12523.0
2021-07-12 13:55:00,141.3,141.32,141.17,141.19,16663.0,136.9539,136.9733,136.8279,136.8473,16663.0
2021-07-12 14:00:00,141.18,141.38,141.16,141.35,6023.0,136.8376,137.0315,136.8182,137.0024,6023.0
2021-07-12 14:05:00,141.36,141.41,141.26,141.35,6416.0,137.0121,137.0606,136.9152,137.0024,6416.0
2021-07-12 14:10:00,141.36,141.41,141.26,141.38,4425.0,137.0121,137.0606,136.9152,137.0315,4425.0
2021-07-12 14:15:00,141.4,141.6,141.4,141.6,4647.0,137.0509,137.2447,137.0509,137.2447,4647.0
2021-07-12 14:20:00,141.65,141.79,141.62,141.79,7909.0,137.2932,137.4289,137.2641,137.4289,7909.0
2021-07-12 14:25:00,141.81,141.9,141.78,141.89,3307.0,137.4483,137.5355,137.4192,137.5258,3307.0
2021-07-12 14:30:00,141.91,141.95,141.83,141.86,5481.0,137.5452,137.584,137.4676,137.4967,5481.0
2021-07-12 14:35:00,141.81,141.92,141.81,141.92,5861.0,137.4483,137.5549,137.4483,137.5549,5861.0
2021-07-12 14:40:00,141.95,141.98,141.91,141.96,4361.0,137.584,137.613,137.5452,137.5936,4361.0
2021-07-12 14:45:00,141.94,141.95,141.82,141.82,4964.0,137.5743,137.584,137.4579,137.4579,4964.0
2021-07-12 14:50:00,141.84,141.95,141.83,141.94,3083.0,137.4773,137.584,137.4676,137.5743,3083.0
2021-07-12 14:55:00,141.96,141.97,141.91,141.93,5269.0,137.5936,137.6033,137.5452,137.5646,5269.0
2021-07-12 15:00:00,141.9,141.96,141.81,141.81,5807.0,137.5355,137.5936,137.4483,137.4483,5807.0
2021-07-12 15:05:00,141.8,141.87,141.78,141.81,8005.0,137.4386,137.5064,137.4192,137.4483,8005.0
2021-07-12 15:10:00,141.83,142.02,141.83,141.89,8155.0,137.4676,137.6518,137.4676,137.5258,8155.0
2021-07-12 15:15:00,141.88,141.88,141.76,141.8,7791.0,137.5161,137.5161,137.3998,137.4386,7791.0
2021-07-12 15:20:00,141.8,141.97,141.78,141.94,5424.0,137.4386,137.6033,137.4192,137.5743,5424.0
2021-07-12 15:25:00,141.95,142.2,141.95,142.16,17986.0,137.584,137.8263,137.584,137.7875,17986.0
2021-07-12 15:30:00,142.16,142.22,141.99,142.01,13514.0,137.7875,137.8456,137.6227,137.6421,13514.0
2021-07-12 15:35:00,142.02,142.06,141.75,141.75,10285.0,137.6518,137.6906,137.3901,137.3901,10285.0
2021-07-12 15:40:00,141.75,141.78,141.53,141.53,13035.0,137.3901,137.4192,137.1769,137.1769,13035.0
2021-07-12 15:45:00,141.54,141.64,141.53,141.63,18887.0,137.1866,137.2835,137.1769,137.2738,18887.0
2021-07-12 15:50:00,141.72,141.94,141.64,141.88,40852.0,137.361,137.5743,137.2835,137.5161,40852.0
2021-07-12 15:55:00,141.84,141.86,141.65,141.77,74019.0,137.4773,137.4967,137.2932,137.4095,74019.0
2021-07-13 09:30:00,141.19,141.19,140.61,140.89,28651.0,136.8473,136.8473,136.2852,136.5566,28651.0
2021-07-13 09:35:00,141.05,141.72,140.91,141.43,13553.0,136.7116,137.361,136.5759,137.0799,13553.0
2021-07-13 09:40:00,141.32,141.65,140.78,140.86,11156.0,136.9733,137.2932,136.4499,136.5275,11156.0
2021-07-13 09:45:00,140.78,141.02,140.25,140.36,17542.0,136.4499,136.6826,135.9362,136.0429,17542.0
2021-07-13 09:50:00,140.32,140.32,139.9,140.07,11759.0,136.0041,136.0041,135.597,135.7618,11759.0
2021-07-13 09:55:00,140.13,140.13,139.46,139.47,13648.0,135.8199,135.8199,135.1705,135.1802,13648.0
2021-07-13 10:00:00,139.49,139.49,138.93,139.13,22520.0,135.1996,135.1996,134.6568,134.8507,22520.0
2021-07-13 10:05:00,139.08,139.38,139.05,139.16,11174.0,134.8022,135.093,134.7731,134.8798,11174.0
2021-07-13 10:10:00,139.15,139.61,139.1,139.3,17049.0,134.8701,135.3159,134.8216,135.0155,17049.0
2021-07-13 10:15:00,139.3,139.31,139.02,139.07,9721.0,135.0155,135.0252,134.7441,134.7925,9721.0
2021-07-13 10:20:00,139.05,139.39,139.04,139.28,7060.0,134.7731,135.1027,134.7635,134.9961,7060.0
2021-07-13 10:25:00,139.22,139.43,139.2,139.25,9352.0,134.9379,135.1415,134.9185,134.967,9352.0
2021-07-13 10:30:00,139.28,139.37,139.16,139.26,11613.0,134.9961,135.0833,134.8798,134.9767,11613.0
2021-07-13 10:35:00,139.29,139.5,139.22,139.39,7513.0,135.0058,135.2093,134.9379,135.1027,7513.0
2021-07-13 10:40:00,139.39,139.42,139.26,139.35,13961.0,135.1027,135.1318,134.9767,135.0639,13961.0
2021-07-13 10:45:00,139.34,139.41,138.85,138.85,19704.0,135.0542,135.1221,134.5793,134.5793,19704.0
2021-07-13 10:50:00,138.78,139.07,138.56,139.07,30928.0,134.5115,134.7925,134.2982,134.7925,30928.0
2021-07-13 10:55:00,138.97,139.43,138.97,139.37,11343.0,134.6956,135.1415,134.6956,135.0833,11343.0
2021-07-13 11:00:00,139.36,139.56,139.19,139.44,24862.0,135.0736,135.2675,134.9088,135.1512,24862.0
2021-07-13 11:05:00,139.42,139.42,139.12,139.26,39185.0,135.1318,135.1318,134.841,134.9767,39185.0
2021-07-13 11:10:00,139.28,139.35,139.1,139.1,5677.0,134.9961,135.0639,134.8216,134.8216,5677.0
2021-07-13 11:15:00,139.13,139.27,139.08,139.27,7202.0,134.8507,134.9864,134.8022,134.9864,7202.0
2021-07-13 11:20:00,139.25,139.4,139.12,139.4,18170.0,134.967,135.1124,134.841,135.1124,18170.0
2021-07-13 11:25:00,139.42,139.51,139.35,139.41,7337.0,135.1318,135.219,135.0639,135.1221,7337.0
2021-07-13 11:30:00,139.37,139.64,139.28,139.48,13233.0,135.0833,135.345,134.9961,135.1899,13233.0
2021-07-13 11:35:00,139.45,139.49,139.17,139.44,12583.0,135.1608,135.1996,134.8895,135.1512,12583.0
2021-07-13 11:40:00,139.49,139.53,139.33,139.34,5745.0,135.1996,135.2384,135.0445,135.0542,5745.0
2021-07-13 11:45:00,139.34,139.55,139.32,139.55,8963.0,135.0542,135.2578,135.0348,135.2578,8963.0
2021-07-13 11:50:00,139.53,139.64,139.48,139.52,5708.0,135.2384,135.345,135.1899,135.2287,5708.0
2021-07-13 11:55:00,139.49,139.58,139.4,139.5,24574.0,135.1996,135.2868,135.1124,135.2093,24574.0
2021-07-13 12:00:00,139.53,139.66,139.48,139.49,7937.0,135.2384,135.3644,135.1899,135.1996,7937.0
2021-07-13 12:05:00,139.49,139.56,139.42,139.56,4076.0,135.1996,135.2675,135.1318,135.2675,4076.0
2021-07-13 12:10:00,139.61,139.65,139.45,139.49,9207.0,135.3159,135.3547,135.1608,135.1996,9207.0
2021-07-13 12:15:00,139.45,139.47,139.34,139.36,6914.0,135.1608,135.1802,135.0542,135.0736,6914.0
2021-07-13 12:20:00,139.34,139.34,139.01,139.05,13556.0,135.0542,135.0542,134.7344,134.7731,13556.0
2021-07-13 12:25:00,139.02,139.09,138.95,139.01,9879.0,134.7441,134.8119,134.6762,134.7344,9879.0
2021-07-13 12:30:00,138.99,138.99,138.85,138.97,23564.0,134.715,134.715,134.5793,134.6956,23564.0
2021-07-13 12:35:00,138.97,139.04,138.91,139.03,13434.0,134.6956,134.7635,134.6375,134.7538,13434.0
2021-07-13 12:40:00,139.03,139.13,139.01,139.1,30383.0,134.7538,134.8507,134.7344,134.8216,30383.0
2021-07-13 12:45:00,139.08,139.2,139.03,139.16,11382.0,134.8022,134.9185,134.7538,134.8798,11382.0
2021-07-13 12:50:00,139.17,139.25,139.03,139.25,8304.0,134.8895,134.967,134.7538,134.967,8304.0
2021-07-13 12:55:00,139.25,139.26,139.06,139.09,4809.0,134.967,134.9767,134.7828,134.8119,4809.0
2021-07-13 13:00:00,139.1,139.14,138.97,139.01,11264.0,134.8216,134.8604,134.6956,134.7344,11264.0
2021-07-13 13:05:00,139.02,139.11,139.02,139.08,8000.0,134.7441,134.8313,134.7441,134.8022,8000.0
2021-07-13 13:10:00,139.07,139.07,138.93,139.01,16370.0,134.7925,134.7925,134.6568,134.7344,16370.0
2021-07-13 13:15:00,139.03,139.03,138.74,138.74,9336.0,134.7538,134.7538,134.4727,134.4727,9336.0
2021-07-13 13:20:00,138.78,139.13,138.76,138.95,11776.0,134.5115,134.8507,134.4921,134.6762,11776.0
2021-07-13 13:25:00,138.96,138.98,138.81,138.97,16455.0,134.6859,134.7053,134.5405,134.6956,16455.0
2021-07-13 13:30:00,138.91,138.99,138.83,138.88,9452.0,134.6375,134.715,134.5599,134.6084,9452.0
2021-07-13 13:35:00,138.86,139.0,138.75,139.0,10216.0,134.589,134.7247,134.4824,134.7247,10216.0
2021-07-13 13:40:00,138.97,139.04,138.87,138.97,4753.0,134.6956,134.7635,134.5987,134.6956,4753.0
2021-07-13 13:45:00,138.91,139.1,138.87,139.05,5520.0,134.6375,134.8216,134.5987,134.7731,5520.0
2021-07-13 13:50:00,139.05,139.11,139.0,139.06,7897.0,134.7731,134.8313,134.7247,134.7828,7897.0
2021-07-13 13:55:00,139.07,139.23,139.07,139.19,7499.0,134.7925,134.9476,134.7925,134.9088,7499.0
2021-07-13 14:00:00,139.1,139.1,138.78,138.78,9749.0,134.8216,134.8216,134.5115,134.5115,9749.0
2021-07-13 14:05:00,138.83,138.93,138.78,138.92,8982.0,134.5599,134.6568,134.5115,134.6471,8982.0
2021-07-13 14:10:00,138.92,139.15,138.91,139.15,6900.0,134.6471,134.8701,134.6375,134.8701,6900.0
2021-07-13 14:15:00,139.11,139.17,139.02,139.16,9029.0,134.8313,134.8895,134.7441,134.8798,9029.0
2021-07-13 14:20:00,139.13,139.14,138.96,139.03,11856.0,134.8507,134.8604,134.6859,134.7538,11856.0
2021-07-13 14:25:00,139.03,139.15,139.0,139.15,9501.0,134.7538,134.8701,134.7247,134.8701,9501.0
2021-07-13 14:30:00,139.11,139.25,139.08,139.25,6489.0,134.8313,134.967,134.8022,134.967,6489.0
2021-07-13 14:35:00,139.25,139.29,139.16,139.17,7422.0,134.967,135.0058,134.8798,134.8895,7422.0
2021-07-13 14:40:00,139.18,139.34,139.14,139.22,19242.0,134.8992,135.0542,134.8604,134.9379,19242.0
2021-07-13 14:45:00,139.24,139.26,139.1,139.19,5566.0,134.9573,134.9767,134.8216,134.9088,5566.0
2021-07-13 14:50:00,139.17,139.18,138.91,138.94,6719.0,134.8895,134.8992,134.6375,134.6665,6719.0
2021-07-13 14:55:00,138.96,138.96,138.89,138.94,6358.0,134.6859,134.6859,134.6181,134.6665,6358.0
2021-07-13 15:00:00,138.9,139.05,138.87,138.97,12271.0,134.6278,134.7731,134.5987,134.6956,12271.0
2021-07-13 15:05:00,138.97,139.04,138.77,138.83,7903.0,134.6956,134.7635,134.5018,134.5599,7903.0
2021-07-13 15:10:00,138.83,138.85,138.71,138.75,8097.0,134.5599,134.5793,134.4436,134.4824,8097.0
2021-07-13 15:15:00,138.74,138.79,138.65,138.65,20894.0,134.4727,134.5211,134.3855,134.3855,20894.0
2021-07-13 15:20:00,138.66,138.72,138.46,138.6,17502.0,134.3951,134.4533,134.2013,134.337,17502.0
2021-07-13 15:25:00,138.58,138.6,138.45,138.54,29640.0,134.3176,134.337,134.1916,134.2788,29640.0
2021-07-13 15:30:00,138.55,138.55,138.36,138.51,20743.0,134.2885,134.2885,134.1044,134.2498,20743.0
2021-07-13 15:35:00,138.47,138.56,138.36,138.54,17143.0,134.211,134.2982,134.1044,134.2788,17143.0
2021-07-13 15:40:00,138.54,138.73,138.51,138.65,27315.0,134.2788,134.463,134.2498,134.3855,27315.0
2021-07-13 15:45:00,138.67,138.68,138.42,138.49,32677.0,134.4048,134.4145,134.1625,134.2304,32677.0
2021-07-13 15:50:00,138.48,138.48,138.22,138.39,72915.0,134.2207,134.2207,133.9687,134.1334,72915.0
2021-07-13 15:55:00,138.39,138.5,138.16,138.35,143318.0,134.1334,134.2401,133.9105,134.0947,143318.0
2021-07-14 09:30:00,138.75,139.95,138.75,139.95,94144.0,134.4824,135.6455,134.4824,135.6455,94144.0
2021-07-14 09:35:00,139.85,140.26,139.78,140.18,16671.0,135.5485,135.9459,135.4807,135.8684,16671.0
2021-07-14 09:40:00,140.14,140.67,140.0,140.27,19856.0,135.8296,136.3433,135.6939,135.9556,19856.0
2021-07-14 09:45:00,140.32,140.6,139.91,140.15,12834.0,136.0041,136.2755,135.6067,135.8393,12834.0
2021-07-14 09:50:00,140.21,140.21,139.76,139.95,8348.0,135.8975,135.8975,135.4613,135.6455,8348.0
2021-07-14 09:55:00,140.0,140.43,140.0,140.21,7528.0,135.6939,136.1107,135.6939,135.8975,7528.0
2021-07-14 10:00:00,140.11,140.25,139.21,139.3,6350.0,135.8005,135.9362,134.9282,135.0155,6350.0
2021-07-14 10:05:00,139.32,139.87,139.32,139.7,5860.0,135.0348,135.5679,135.0348,135.4032,5860.0
2021-07-14 10:10:00,139.57,140.11,139.57,139.91,5698.0,135.2772,135.8005,135.2772,135.6067,5698.0
2021-07-14 10:15:00,139.86,140.35,139.86,140.2,5203.0,135.5582,136.0332,135.5582,135.8878,5203.0
2021-07-14 10:20:00,140.28,140.29,139.95,139.95,4339.0,135.9653,135.975,135.6455,135.6455,4339.0
2021-07-14 10:25:00,139.94,139.94,139.44,139.56,2703.0,135.6358,135.6358,135.1512,135.2675,2703.0
2021-07-14 10:30:00,139.49,139.49,139.08,139.11,5403.0,135.1996,135.1996,134.8022,134.8313,5403.0
2021-07-14 10:35:00,139.11,139.12,138.61,138.72,7357.0,134.8313,134.841,134.3467,134.4533,7357.0
2021-07-14 10:40:00,138.73,138.75,138.45,138.75,18140.0,134.463,134.4824,134.1916,134.4824,18140.0
2021-07-14 10:45:00,138.76,138.93,138.76,138.86,11234.0,134.4921,134.6568,134.4921,134.589,11234.0
2021-07-14 10:50:00,138.86,139.0,138.82,138.98,7675.0,134.589,134.7247,134.5502,134.7053,7675.0
2021-07-14 10:55:00,138.84,138.92,138.69,138.69,6628.0,134.5696,134.6471,134.4242,134.4242,6628.0
2021-07-14 11:00:00,138.69,138.7,138.27,138.27,9271.0,134.4242,134.4339,134.0171,134.0171,9271.0
2021-07-14 11:05:00,138.25,138.34,138.02,138.03,10762.0,133.9978,134.085,133.7748,133.7845,10762.0
2021-07-14 11:10:00,138.02,138.36,138.02,138.2,14799.0,133.7748,134.1044,133.7748,133.9493,14799.0
2021-07-14 11:15:00,138.14,138.26,138.05,138.22,8796.0,133.8911,134.0074,133.8039,133.9687,8796.0
2021-07-14 11:20:00,138.2,138.25,138.04,138.06,11021.0,133.9493,133.9978,133.7942,133.8136,11021.0
2021-07-14 11:25:00,138.03,138.03,137.76,137.86,24270.0,133.7845,133.7845,133.5228,133.6198,24270.0
2021-07-14 11:30:00,137.86,138.12,137.82,138.06,11246.0,133.6198,133.8718,133.581,133.8136,11246.0
2021-07-14 11:35:00,138.08,138.16,137.8,137.8,5252.0,133.833,133.9105,133.5616,133.5616,5252.0
2021-07-14 11:40:00,137.75,137.75,137.32,137.47,14346.0,133.5131,133.5131,133.0964,133.2417,14346.0
2021-07-14 11:45:00,137.37,137.46,137.21,137.36,14437.0,133.1448,133.2321,132.9897,133.1351,14437.0
2021-07-14 11:50:00,137.39,137.5,137.25,137.32,9575.0,133.1642,133.2708,133.0285,133.0964,9575.0
2021-07-14 11:55:00,137.31,137.37,137.23,137.33,8682.0,133.0867,133.1448,133.0091,133.1061,8682.0
2021-07-14 12:00:00,137.33,138.0,137.33,137.85,11779.0,133.1061,133.7554,133.1061,133.6101,11779.0
2021-07-14 12:05:00,137.83,137.97,137.74,137.93,21896.0,133.5907,133.7264,133.5034,133.6876,21896.0
2021-07-14 12:10:00,137.93,138.07,137.86,137.99,5432.0,133.6876,133.8233,133.6198,133.7458,5432.0
2021-07-14 12:15:00,137.98,137.98,137.76,137.91,4700.0,133.7361,133.7361,133.5228,133.6682,4700.0
2021-07-14 12:20:00,137.91,138.12,137.9,138.12,4846.0,133.6682,133.8718,133.6585,133.8718,4846.0
2021-07-14 12:25:00,138.1,138.25,138.07,138.25,4597.0,133.8524,133.9978,133.8233,133.9978,4597.0
2021-07-14 12:30:00,138.21,138.78,138.18,138.78,19474.0,133.959,134.5115,133.9299,134.5115,19474.0
2021-07-14 12:35:00,138.73,138.91,138.73,138.86,8407.0,134.463,134.6375,134.463,134.589,8407.0
2021-07-14 12:40:00,138.83,138.9,138.69,138.84,4700.0,134.5599,134.6278,134.4242,134.5696,4700.0
2021-07-14 12:45:00,138.85,138.88,138.65,138.76,17756.0,134.5793,134.6084,134.3855,134.4921,17756.0
2021-07-14 12:50:00,138.72,138.81,138.59,138.8,2898.0,134.4533,134.5405,134.3273,134.5308,2898.0
2021-07-14 12:55:00,138.78,138.82,138.7,138.78,4711.0,134.5115,134.5502,134.4339,134.5115,4711.0
2021-07-14 13:00:00,138.81,138.91,138.78,138.85,7815.0,134.5405,134.6375,134.5115,134.5793,7815.0
2021-07-14 13:05:00,138.82,138.86,138.73,138.74,2893.0,134.5502,134.589,134.463,134.4727,2893.0
2021-07-14 13:10:00,138.68,138.84,138.57,138.78,6326.0,134.4145,134.5696,134.3079,134.5115,6326.0
2021-07-14 13:15:00,138.72,138.72,138.5,138.53,3484.0,134.4533,134.4533,134.2401,134.2691,3484.0
2021-07-14 13:20:00,138.51,138.6,138.47,138.55,4149.0,134.2498,134.337,134.211,134.2885,4149.0
2021-07-14 13:25:00,138.54,138.55,138.45,138.48,4214.0,134.2788,134.2885,134.1916,134.2207,4214.0
2021-07-14 13:30:00,138.48,138.61,138.46,138.53,6607.0,134.2207,134.3467,134.2013,134.2691,6607.0
2021-07-14 13:35:00,138.51,138.75,138.51,138.65,7173.0,134.2498,134.4824,134.2498,134.3855,7173.0
2021-07-14 13:40:00,138.68,138.69,138.51,138.53,6469.0,134.4145,134.4242,134.2498,134.2691,6469.0
2021-07-14 13:45:00,138.56,138.62,138.53,138.59,2547.0,134.2982,134.3564,134.2691,134.3273,2547.0
2021-07-14 13:50:00,138.59,138.62,138.53,138.62,2090.0,134.3273,134.3564,134.2691,134.3564,2090.0
2021-07-14 13:55:00,138.6,138.65,138.56,138.62,2743.0,134.337,134.3855,134.2982,134.3564,2743.0
2021-07-14 14:00:00,138.64,138.7,138.58,138.64,1900.0,134.3758,134.4339,134.3176,134.3758,1900.0
2021-07-14 14:05:00,138.59,138.6,138.44,138.49,4890.0,134.3273,134.337,134.1819,134.2304,4890.0
2021-07-14 14:10:00,138.47,138.68,138.46,138.67,6228.0,134.211,134.4145,134.2013,134.4048,6228.0
2021-07-14 14:15:00,138.7,138.73,138.57,138.57,1942.0,134.4339,134.463,134.3079,134.3079,1942.0
2021-07-14 14:20:00,138.58,138.63,138.54,138.63,3484.0,134.3176,134.3661,134.2788,134.3661,3484.0
2021-07-14 14:25:00,138.61,138.64,138.54,138.59,2100.0,134.3467,134.3758,134.2788,134.3273,2100.0
2021-07-14 14:30:00,138.62,138.63,138.48,138.59,3079.0,134.3564,134.3661,134.2207,134.3273,3079.0
2021-07-14 14:35:00,138.57,138.57,138.46,138.53,2482.0,134.3079,134.3079,134.2013,134.2691,2482.0
2021-07-14 14:40:00,138.43,138.57,138.38,138.46,3182.0,134.1722,134.3079,134.1238,134.2013,3182.0
2021-07-14 14:45:00,138.47,138.63,138.47,138.58,1811.0,134.211,134.3661,134.211,134.3176,1811.0
2021-07-14 14:50:00,138.52,138.58,138.42,138.43,2500.0,134.2595,134.3176,134.1625,134.1722,2500.0
2021-07-14 14:55:00,138.39,138.39,138.25,138.28,5680.0,134.1334,134.1334,133.9978,134.0268,5680.0
2021-07-14 15:00:00,138.31,138.4,138.28,138.38,3061.0,134.0559,134.1431,134.0268,134.1238,3061.0
2021-07-14 15:05:00,138.34,138.49,138.32,138.44,4341.0,134.085,134.2304,134.0656,134.1819,4341.0
2021-07-14 15:10:00,138.45,138.45,138.3,138.3,13328.0,134.1916,134.1916,134.0462,134.0462,13328.0
2021-07-14 15:15:00,138.26,138.44,138.18,138.34,6406.0,134.0074,134.1819,133.9299,134.085,6406.0
2021-07-14 15:20:00,138.34,138.6,138.34,138.5,17322.0,134.085,134.337,134.085,134.2401,17322.0
2021-07-14 15:25:00,138.49,138.57,138.43,138.5,17306.0,134.2304,134.3079,134.1722,134.2401,17306.0
2021-07-14 15:30:00,138.5,138.82,138.43,138.82,64585.0,134.2401,134.5502,134.1722,134.5502,64585.0
2021-07-14 15:35:00,138.83,139.03,138.8,139.02,31500.0,134.5599,134.7538,134.5308,134.7441,31500.0
2021-07-14 15:40:00,139.02,139.32,138.98,139.25,68478.0,134.7441,135.0348,134.7053,134.967,68478.0
2021-07-14 15:45:00,139.23,139.75,139.21,139.75,81561.0,134.9476,135.4516,134.9282,135.4516,81561.0
2021-07-14 15:50:00,139.68,139.73,139.34,139.69,90965.0,135.3838,135.4322,135.0542,135.3935,90965.0
2021-07-14 15:55:00,139.66,139.75,139.61,139.68,120911.0,135.3644,135.4516,135.3159,135.3838,120911.0
2021-07-15 09:30:00,139.19,139.63,138.79,139.12,40801.0,134.9088,135.3353,134.5211,134.841,40801.0
2021-07-15 09:35:00,139.04,139.3,138.85,138.94,12965.0,134.7635,135.0155,134.5793,134.6665,12965.0
2021-07-15 09:40:00,138.89,138.95,138.13,138.31,19967.0,134.6181,134.6762,133.8814,134.0559,19967.0
2021-07-15 09:45:00,138.22,139.24,138.22,139.06,23806.0,133.9687,134.9573,133.9687,134.7828,23806.0
2021-07-15 09:50:00,138.98,139.32,138.93,139.19,8549.0,134.7053,135.0348,134.6568,134.9088,8549.0
2021-07-15 09:55:00,139.18,139.43,139.18,139.43,6696.0,134.8992,135.1415,134.8992,135.1415,6696.0
2021-07-15 10:00:00,139.42,139.66,139.29,139.53,7529.0,135.1318,135.3644,135.0058,135.2384,7529.0
2021-07-15 10:05:00,139.5,139.71,139.33,139.43,6281.0,135.2093,135.4128,135.0445,135.1415,6281.0
2021-07-15 10:10:00,139.44,139.66,139.35,139.53,7450.0,135.1512,135.3644,135.0639,135.2384,7450.0
2021-07-15 10:15:00,139.42,139.57,139.26,139.26,6362.0,135.1318,135.2772,134.9767,134.9767,6362.0
2021-07-15 10:20:00,139.21,139.36,139.04,139.31,4862.0,134.9282,135.0736,134.7635,135.0252,4862.0
2021-07-15 10:25:00,139.28,139.37,139.2,139.34,19710.0,134.9961,135.0833,134.9185,135.0542,19710.0
2021-07-15 10:30:00,139.32,139.38,139.02,139.02,9216.0,135.0348,135.093,134.7441,134.7441,9216.0
2021-07-15 10:35:00,139.05,139.18,138.88,139.16,4973.0,134.7731,134.8992,134.6084,134.8798,4973.0
2021-07-15 10:40:00,139.04,139.12,138.83,138.97,3400.0,134.7635,134.841,134.5599,134.6956,3400.0
2021-07-15 10:45:00,138.95,139.47,138.95,139.34,3827.0,134.6762,135.1802,134.6762,135.0542,3827.0
2021-07-15 10:50:00,139.42,139.68,139.27,139.64,5445.0,135.1318,135.3838,134.9864,135.345,5445.0
2021-07-15 10:55:00,139.64,139.87,139.62,139.73,6535.0,135.345,135.5679,135.3256,135.4322,6535.0
2021-07-15 11:00:00,139.68,139.69,139.19,139.3,6135.0,135.3838,135.3935,134.9088,135.0155,6135.0
2021-07-15 11:05:00,139.26,139.62,139.26,139.47,5873.0,134.9767,135.3256,134.9767,135.1802,5873.0
2021-07-15 11:10:00,139.49,139.54,139.31,139.45,4686.0,135.1996,135.2481,135.0252,135.1608,4686.0
2021-07-15 11:15:00,139.53,139.62,139.45,139.62,3727.0,135.2384,135.3256,135.1608,135.3256,3727.0
2021-07-15 11:20:00,139.58,139.84,139.58,139.75,4396.0,135.2868,135.5388,135.2868,135.4516,4396.0
2021-07-15 11:25:00,139.65,139.81,139.65,139.78,4205.0,135.3547,135.5098,135.3547,135.4807,4205.0
2021-07-15 11:30:00,139.65,140.0,139.62,140.0,11077.0,135.3547,135.6939,135.3256,135.6939,11077.0
2021-07-15 11:35:00,139.9,140.13,139.87,140.12,10204.0,135.597,135.8199,135.5679,135.8102,10204.0
2021-07-15 11:40:00,140.07,140.15,139.97,140.03,10125.0,135.7618,135.8393,135.6649,135.723,10125.0
2021-07-15 11:45:00,140.03,140.13,139.91,140.04,14054.0,135.723,135.8199,135.6067,135.7327,14054.0
2021-07-15 11:50:00,139.99,140.14,139.97,140.05,5783.0,135.6842,135.8296,135.6649,135.7424,5783.0
2021-07-15 11:55:00,140.11,140.22,139.98,139.99,24164.0,135.8005,135.9072,135.6745,135.6842,24164.0
2021-07-15 12:00:00,139.96,140.09,139.79,139.84,19865.0,135.6552,135.7812,135.4904,135.5388,19865.0
2021-07-15 12:05:00,139.83,139.91,139.8,139.91,7773.0,135.5292,135.6067,135.5001,135.6067,7773.0
2021-07-15 12:10:00,139.91,140.11,139.87,140.11,13843.0,135.6067,135.8005,135.5679,135.8005,13843.0
2021-07-15 12:15:00,140.15,140.18,139.74,139.74,10617.0,135.8393,135.8684,135.4419,135.4419,10617.0
2021-07-15 12:20:00,139.74,139.79,139.54,139.69,7704.0,135.4419,135.4904,135.2481,135.3935,7704.0
2021-07-15 12:25:00,139.68,139.68,139.38,139.41,4480.0,135.3838,135.3838,135.093,135.1221,4480.0
2021-07-15 12:30:00,139.41,139.55,139.3,139.42,4272.0,135.1221,135.2578,135.0155,135.1318,4272.0
2021-07-15 12:35:00,139.36,139.52,139.27,139.34,4600.0,135.0736,135.2287,134.9864,135.0542,4600.0
2021-07-15 12:40:00,139.34,139.73,139.34,139.73,12736.0,135.0542,135.4322,135.0542,135.4322,12736.0
2021-07-15 12:45:00,139.7,139.76,139.61,139.68,7445.0,135.4032,135.4613,135.3159,135.3838,7445.0
2021-07-15 12:50:00,139.64,139.72,139.61,139.72,11006.0,135.345,135.4225,135.3159,135.4225,11006.0
2021-07-15 12:55:00,139.69,139.69,139.55,139.65,10691.0,135.3935,135.3935,135.2578,135.3547,10691.0
2021-07-15 13:00:00,139.64,139.7,139.18,139.32,32174.0,135.345,135.4032,134.8992,135.0348,32174.0
2021-07-15 13:05:00,139.31,139.33,139.14,139.14,6914.0,135.0252,135.0445,134.8604,134.8604,6914.0
2021-07-15 13:10:00,139.19,139.26,139.01,139.03,8136.0,134.9088,134.9767,134.7344,134.7538,8136.0
2021-07-15 13:15:00,139.0,139.13,138.85,138.85,9299.0,134.7247,134.8507,134.5793,134.5793,9299.0
2021-07-15 13:20:00,138.89,139.22,138.89,138.96,10861.0,134.6181,134.9379,134.6181,134.6859,10861.0
2021-07-15 13:25:00,138.97,139.12,138.92,139.08,16015.0,134.6956,134.841,134.6471,134.8022,16015.0
2021-07-15 13:30:00,139.05,139.08,138.67,138.67,15249.0,134.7731,134.8022,134.4048,134.4048,15249.0
2021-07-15 13:35:00,138.67,138.74,138.52,138.55,19087.0,134.4048,134.4727,134.2595,134.2885,19087.0
2021-07-15 13:40:00,138.59,138.77,138.39,138.46,3000.0,134.3273,134.5018,134.1334,134.2013,3000.0
2021-07-15 13:45:00,138.47,138.71,138.47,138.69,6241.0,134.211,134.4436,134.211,134.4242,6241.0
2021-07-15 13:50:00,138.68,138.72,138.39,138.4,8964.0,134.4145,134.4533,134.1334,134.1431,8964.0
2021-07-15 13:55:00,138.37,138.48,138.26,138.26,7005.0,134.1141,134.2207,134.0074,134.0074,7005.0
2021-07-15 14:00:00,138.26,138.67,138.26,138.49,10525.0,134.0074,134.4048,134.0074,134.2304,10525.0
2021-07-15 14:05:00,138.51,138.6,138.47,138.56,3947.0,134.2498,134.337,134.211,134.2982,3947.0
2021-07-15 14:10:00,138.53,138.76,138.51,138.64,7763.0,134.2691,134.4921,134.2498,134.3758,7763.0
2021-07-15 14:15:00,138.64,138.81,138.62,138.67,5515.0,134.3758,134.5405,134.3564,134.4048,5515.0
2021-07-15 14:20:00,138.66,138.92,138.65,138.86,6836.0,134.3951,134.6471,134.3855,134.589,6836.0
2021-07-15 14:25:00,138.91,139.37,138.85,139.3,17757.0,134.6375,135.0833,134.5793,135.0155,17757.0
2021-07-15 14:30:00,139.25,139.32,138.9,138.9,3663.0,134.967,135.0348,134.6278,134.6278,3663.0
2021-07-15 14:35:00,138.94,138.94,138.8,138.9,3321.0,134.6665,134.6665,134.5308,134.6278,3321.0
2021-07-15 14:40:00,138.91,139.07,138.88,139.01,4833.0,134.6375,134.7925,134.6084,134.7344,4833.0
2021-07-15 14:45:00,139.03,139.28,138.87,139.28,3356.0,134.7538,134.9961,134.5987,134.9961,3356.0
2021-07-15 14:50:00,139.28,139.35,139.1,139.25,4707.0,134.9961,135.0639,134.8216,134.967,4707.0
2021-07-15 14:55:00,139.21,139.37,139.18,139.19,4100.0,134.9282,135.0833,134.8992,134.9088,4100.0
2021-07-15 15:00:00,139.15,139.32,139.14,139.23,5362.0,134.8701,135.0348,134.8604,134.9476,5362.0
2021-07-15 15:05:00,139.27,139.33,139.15,139.27,5940.0,134.9864,135.0445,134.8701,134.9864,5940.0
2021-07-15 15:10:00,139.24,139.27,139.09,139.14,10671.0,134.9573,134.9864,134.8119,134.8604,10671.0
2021-07-15 15:15:00,139.17,139.41,139.04,139.36,6350.0,134.8895,135.1221,134.7635,135.0736,6350.0
2021-07-15 15:20:00,139.39,139.46,139.21,139.33,5987.0,135.1027,135.1705,134.9282,135.0445,5987.0
2021-07-15 15:25:00,139.29,139.4,139.22,139.24,5984.0,135.0058,135.1124,134.9379,134.9573,5984.0
2021-07-15 15:30:00,139.28,139.51,139.27,139.39,10030.0,134.9961,135.219,134.9864,135.1027,10030.0
2021-07-15 15:35:00,139.43,139.54,139.35,139.42,10782.0,135.1415,135.2481,135.0639,135.1318,10782.0
2021-07-15 15:40:00,139.4,139.47,139.14,139.19,14592.0,135.1124,135.1802,134.8604,134.9088,14592.0
2021-07-15 15:45:00,139.21,139.32,139.19,139.27,21934.0,134.9282,135.0348,134.9088,134.9864,21934.0
2021-07-15 15:50:00,139.3,139.59,139.3,139.58,30856.0,135.0155,135.2965,135.0155,135.2868,30856.0
2021-07-15 15:55:00,139.58,139.58,139.39,139.54,55490.0,135.2868,135.2868,135.1027,135.2481,55490.0
2021-07-16 09:30:00,140.66,140.99,140.26,140.9,83255.0,136.3336,136.6535,135.9459,136.5662,83255.0
2021-07-16 09:35:00,140.78,140.98,140.39,140.61,13016.0,136.4499,136.6438,136.0719,136.2852,13016.0
2021-07-16 09:40:00,140.61,140.87,140.5,140.83,18293.0,136.2852,136.5372,136.1785,136.4984,18293.0
2021-07-16 09:45:00,140.93,141.1,140.3,140.99,54585.0,136.5953,136.7601,135.9847,136.6535,54585.0
2021-07-16 09:50:00,141.0,141.2,140.79,141.05,35569.0,136.6632,136.857,136.4596,136.7116,35569.0
2021-07-16 09:55:00,141.15,141.17,140.91,141.05,8775.0,136.8086,136.8279,136.5759,136.7116,8775.0
2021-07-16 10:00:00,140.95,141.03,140.78,140.82,11098.0,136.6147,136.6922,136.4499,136.4887,11098.0
2021-07-16 10:05:00,140.86,140.9,140.46,140.51,13482.0,136.5275,136.5662,136.1398,136.1882,13482.0
2021-07-16 10:10:00,140.55,140.55,140.18,140.33,11989.0,136.227,136.227,135.8684,136.0138,11989.0
2021-07-16 10:15:00,140.31,140.35,139.93,140.0,8719.0,135.9944,136.0332,135.6261,135.6939,8719.0
2021-07-16 10:20:00,140.05,140.06,139.6,139.68,15737.0,135.7424,135.7521,135.3062,135.3838,15737.0
2021-07-16 10:25:00,139.65,139.78,139.5,139.5,9449.0,135.3547,135.4807,135.2093,135.2093,9449.0
2021-07-16 10:30:00,139.43,139.66,139.43,139.63,5675.0,135.1415,135.3644,135.1415,135.3353,5675.0
2021-07-16 10:35:00,139.69,139.69,139.25,139.45,10500.0,135.3935,135.3935,134.967,135.1608,10500.0
2021-07-16 10:40:00,139.5,139.71,139.36,139.4,8359.0,135.2093,135.4128,135.0736,135.1124,8359.0
2021-07-16 10:45:00,139.43,139.44,139.16,139.23,7879.0,135.1415,135.1512,134.8798,134.9476,7879.0
2021-07-16 10:50:00,139.23,139.61,139.23,139.56,10725.0,134.9476,135.3159,134.9476,135.2675,10725.0
2021-07-16 10:55:00,139.53,139.62,139.47,139.53,3479.0,135.2384,135.3256,135.1802,135.2384,3479.0
2021-07-16 11:00:00,139.6,139.7,139.23,139.23,9777.0,135.3062,135.4032,134.9476,134.9476,9777.0
2021-07-16 11:05:00,139.2,139.44,139.17,139.23,20115.0,134.9185,135.1512,134.8895,134.9476,20115.0
2021-07-16 11:10:00,139.15,139.34,139.15,139.34,2234.0,134.8701,135.0542,134.8701,135.0542,2234.0
2021-07-16 11:15:00,139.31,139.31,139.07,139.27,9269.0,135.0252,135.0252,134.7925,134.9864,9269.0
2021-07-16 11:20:00,139.22,139.56,139.22,139.5,14558.0,134.9379,135.2675,134.9379,135.2093,14558.0
2021-07-16 11:25:00,139.47,139.47,139.14,139.2,2658.0,135.1802,135.1802,134.8604,134.9185,2658.0
2021-07-16 11:30:00,139.18,139.57,139.18,139.5,5839.0,134.8992,135.2772,134.8992,135.2093,5839.0
2021-07-16 11:35:00,139.5,139.61,139.44,139.49,6626.0,135.2093,135.3159,135.1512,135.1996,6626.0
2021-07-16 11:40:00,139.54,139.63,139.4,139.45,5196.0,135.2481,135.3353,135.1124,135.1608,5196.0
2021-07-16 11:45:00,139.46,139.5,139.38,139.48,2227.0,135.1705,135.2093,135.093,135.1899,2227.0
2021-07-16 11:50:00,139.41,139.48,139.4,139.45,2257.0,135.1221,135.1899,135.1124,135.1608,2257.0
2021-07-16 11:55:00,139.45,139.5,139.39,139.5,5015.0,135.1608,135.2093,135.1027,135.2093,5015.0
2021-07-16 12:00:00,139.49,139.52,139.43,139.47,3823.0,135.1996,135.2287,135.1415,135.1802,3823.0
2021-07-16 12:05:00,139.46,139.46,139.3,139.3,5553.0,135.1705,135.1705,135.0155,135.0155,5553.0
2021-07-16 12:10:00,139.35,139.47,139.33,139.43,8906.0,135.0639,135.1802,135.0445,135.1415,8906.0
2021-07-16 12:15:00,139.45,139.56,139.45,139.5,9982.0,135.1608,135.2675,135.1608,135.2093,9982.0
2021-07-16 12:20:00,139.44,139.44,139.3,139.31,1931.0,135.1512,135.1512,135.0155,135.0252,1931.0
2021-07-16 12:25:00,139.28,139.28,139.16,139.25,5218.0,134.9961,134.9961,134.8798,134.967,5218.0
2021-07-16 12:30:00,139.19,139.35,139.19,139.34,3220.0,134.9088,135.0639,134.9088,135.0542,3220.0
2021-07-16 12:35:00,139.29,139.29,139.07,139.07,3606.0,135.0058,135.0058,134.7925,134.7925,3606.0
2021-07-16 12:40:00,139.11,139.14,138.96,139.0,8422.0,134.8313,134.8604,134.6859,134.7247,8422.0
2021-07-16 12:45:00,139.02,139.05,138.87,138.91,34276.0,134.7441,134.7731,134.5987,134.6375,34276.0
2021-07-16 12:50:00,138.91,139.06,138.87,139.01,5375.0,134.6375,134.7828,134.5987,134.7344,5375.0
2021-07-16 12:55:00,139.05,139.05,138.84,138.84,5053.0,134.7731,134.7731,134.5696,134.5696,5053.0
2021-07-16 13:00:00,138.81,138.88,138.76,138.79,4822.0,134.5405,134.6084,134.4921,134.5211,4822.0
2021-07-16 13:05:00,138.79,138.79,138.66,138.66,6428.0,134.5211,134.5211,134.3951,134.3951,6428.0
2021-07-16 13:10:00,138.62,138.65,138.41,138.52,14317.0,134.3564,134.3855,134.1528,134.2595,14317.0
2021-07-16 13:15:00,138.51,138.61,138.45,138.57,20750.0,134.2498,134.3467,134.1916,134.3079,20750.0
2021-07-16 13:20:00,138.53,138.53,138.2,138.21,5992.0,134.2691,134.2691,133.9493,133.959,5992.0
2021-07-16 13:25:00,138.23,138.23,138.0,138.02,17205.0,133.9784,133.9784,133.7554,133.7748,17205.0
2021-07-16 13:30:00,137.96,138.03,137.68,137.77,10665.0,133.7167,133.7845,133.4453,133.5325,10665.0
2021-07-16 13:35:00,137.77,137.78,137.42,137.46,15863.0,133.5325,133.5422,133.1933,133.2321,15863.0
2021-07-16 13:40:00,137.41,137.46,137.27,137.34,10476.0,133.1836,133.2321,133.0479,133.1157,10476.0
2021-07-16 13:45:00,137.37,137.42,137.29,137.29,12250.0,133.1448,133.1933,133.0673,133.0673,12250.0
2021-07-16 13:50:00,137.33,137.4,137.3,137.36,19955.0,133.1061,133.1739,133.077,133.1351,19955.0
2021-07-16 13:55:00,137.36,137.43,137.28,137.32,15605.0,133.1351,133.203,133.0576,133.0964,15605.0
2021-07-16 14:00:00,137.26,137.42,136.86,136.93,89001.0,133.0382,133.1933,132.6505,132.7184,89001.0
2021-07-16 14:05:00,136.94,136.95,136.74,136.91,20995.0,132.728,132.7377,132.5342,132.699,20995.0
2021-07-16 14:10:00,136.92,136.92,136.62,136.68,16553.0,132.7087,132.7087,132.4179,132.476,16553.0
2021-07-16 14:15:00,136.74,136.93,136.68,136.87,17953.0,132.5342,132.7184,132.476,132.6602,17953.0
2021-07-16 14:20:00,136.86,136.9,136.59,136.7,12089.0,132.6505,132.6893,132.3888,132.4954,12089.0
2021-07-16 14:25:00,136.68,136.72,136.45,136.45,13578.0,132.476,132.5148,132.2531,132.2531,13578.0
2021-07-16 14:30:00,136.45,136.56,136.2,136.31,18367.0,132.2531,132.3597,132.0108,132.1174,18367.0
2021-07-16 14:35:00,136.34,136.45,136.2,136.26,10373.0,132.1465,132.2531,132.0108,132.069,10373.0
2021-07-16 14:40:00,136.31,136.43,136.27,136.32,24095.0,132.1174,132.2337,132.0787,132.1271,24095.0
2021-07-16 14:45:00,136.3,136.44,136.16,136.18,12110.0,132.1077,132.2434,131.972,131.9914,12110.0
2021-07-16 14:50:00,136.14,136.22,135.9,136.0,11523.0,131.9527,132.0302,131.72,131.817,11523.0
2021-07-16 14:55:00,136.0,136.04,135.89,135.97,18662.0,131.817,131.8557,131.7103,131.7879,18662.0
2021-07-16 15:00:00,135.97,135.97,135.66,135.69,14790.0,131.7879,131.7879,131.4874,131.5165,14790.0
2021-07-16 15:05:00,135.71,135.88,135.61,135.74,12138.0,131.5359,131.7007,131.439,131.565,12138.0
2021-07-16 15:10:00,135.8,135.98,135.74,135.84,9108.0,131.6231,131.7976,131.565,131.6619,9108.0
2021-07-16 15:15:00,135.84,136.11,135.82,136.11,10206.0,131.6619,131.9236,131.6425,131.9236,10206.0
2021-07-16 15:20:00,136.13,136.15,135.96,136.09,12997.0,131.943,131.9623,131.7782,131.9042,12997.0
2021-07-16 15:25:00,136.11,136.12,135.73,135.73,19011.0,131.9236,131.9333,131.5553,131.5553,19011.0
2021-07-16 15:30:00,135.75,135.87,135.62,135.69,22780.0,131.5746,131.691,131.4486,131.5165,22780.0
2021-07-16 15:35:00,135.71,135.71,135.19,135.27,23197.0,131.5359,131.5359,131.0319,131.1094,23197.0
2021-07-16 15:40:00,135.29,135.5,135.22,135.3,21038.0,131.1288,131.3323,131.061,131.1385,21038.0
2021-07-16 15:45:00,135.3,135.35,135.05,135.09,29993.0,131.1385,131.187,130.8962,130.9349,29993.0
2021-07-16 15:50:00,135.04,135.3,134.94,135.19,74060.0,130.8865,131.1385,130.7896,131.0319,74060.0
2021-07-16 15:55:00,135.16,135.25,134.89,135.05,135533.0,131.0028,131.09,130.7411,130.8962,135533.0
2021-07-19 09:30:00,131.16,131.16,129.0,130.08,232979.0,127.1258,127.1258,125.0323,126.079,232979.0
2021-07-19 09:35:00,130.09,130.83,129.9,130.15,39084.0,126.0887,126.806,125.9046,126.1469,39084.0
2021-07-19 09:40:00,130.1,130.22,128.94,129.41,56225.0,126.0984,126.2147,124.9741,125.4297,56225.0
2021-07-19 09:45:00,129.37,129.85,129.15,129.56,66759.0,125.3909,125.8561,125.1776,125.575,66759.0
2021-07-19 09:50:00,129.54,129.54,128.76,128.76,38429.0,125.5557,125.5557,124.7996,124.7996,38429.0
2021-07-19 09:55:00,128.77,128.96,128.38,128.58,57320.0,124.8093,124.9935,124.4313,124.6252,57320.0
2021-07-19 10:00:00,128.52,128.67,128.16,128.44,50018.0,124.567,124.7124,124.2181,124.4895,50018.0
2021-07-19 10:05:00,128.43,128.97,128.18,128.48,56003.0,124.4798,125.0032,124.2375,124.5283,56003.0
2021-07-19 10:10:00,128.44,128.68,127.9,127.99,99167.0,124.4895,124.7221,123.9661,124.0533,99167.0
2021-07-19 10:15:00,128.04,128.04,127.66,127.95,58802.0,124.1018,124.1018,123.7335,124.0146,58802.0
2021-07-19 10:20:00,127.9,128.18,127.54,127.7,54528.0,123.9661,124.2375,123.6172,123.7722,54528.0
2021-07-19 10:25:00,127.68,127.7,127.23,127.47,49287.0,123.7529,123.7722,123.3167,123.5493,49287.0
2021-07-19 10:30:00,127.47,128.42,127.39,128.29,35154.0,123.5493,124.4701,123.4718,124.3441,35154.0
2021-07-19 10:35:00,128.34,129.6,128.22,129.6,31392.0,124.3926,125.6138,124.2763,125.6138,31392.0
2021-07-19 10:40:00,129.63,130.42,129.36,130.32,18470.0,125.6429,126.4086,125.3812,126.3117,18470.0
2021-07-19 10:45:00,130.27,130.46,130.11,130.35,18212.0,126.2632,126.4474,126.1081,126.3407,18212.0
2021-07-19 10:50:00,130.38,130.41,129.87,129.87,20314.0,126.3698,126.3989,125.8755,125.8755,20314.0
2021-07-19 10:55:00,129.87,129.91,129.59,129.72,21000.0,125.8755,125.9143,125.6041,125.7301,21000.0
2021-07-19 11:00:00,129.67,130.21,129.46,129.99,25688.0,125.6817,126.205,125.4781,125.9918,25688.0
2021-07-19 11:05:00,129.95,130.18,129.64,130.16,16832.0,125.953,126.176,125.6526,126.1566,16832.0
2021-07-19 11:10:00,130.21,130.63,130.13,130.47,24917.0,126.205,126.6121,126.1275,126.457,24917.0
2021-07-19 11:15:00,130.5,130.65,130.23,130.36,23939.0,126.4861,126.6315,126.2244,126.3504,23939.0
2021-07-19 11:20:00,130.44,130.53,130.04,130.27,44788.0,126.428,126.5152,126.0403,126.2632,44788.0
2021-07-19 11:25:00,130.2,130.64,130.02,130.53,31184.0,126.1954,126.6218,126.0209,126.5152,31184.0
2021-07-19 11:30:00,130.56,131.7,130.52,131.7,58028.0,126.5443,127.6492,126.5055,127.6492,58028.0
2021-07-19 11:35:00,131.71,132.31,131.61,132.25,53206.0,127.6589,128.2405,127.562,128.1823,53206.0
2021-07-19 11:40:00,132.15,132.43,131.9,132.39,31063.0,128.0854,128.3568,127.8431,128.318,31063.0
2021-07-19 11:45:00,132.39,132.67,132.18,132.31,37687.0,128.318,128.5894,128.1145,128.2405,37687.0
2021-07-19 11:50:00,132.31,132.53,132.22,132.38,27532.0,128.2405,128.4537,128.1532,128.3083,27532.0
2021-07-19 11:55:00,132.42,132.9,132.36,132.75,12426.0,128.3471,128.8123,128.2889,128.6669,12426.0
2021-07-19 12:00:00,132.76,132.81,132.35,132.39,17834.0,128.6766,128.7251,128.2792,128.318,17834.0
2021-07-19 12:05:00,132.32,132.32,131.98,131.99,24976.0,128.2501,128.2501,127.9206,127.9303,24976.0
2021-07-19 12:10:00,132.05,132.42,131.98,132.34,12069.0,127.9885,128.3471,127.9206,128.2695,12069.0
2021-07-19 12:15:00,132.34,132.58,132.0,132.01,12783.0,128.2695,128.5022,127.94,127.9497,12783.0
2021-07-19 12:20:00,132.02,132.14,131.9,132.0,30948.0,127.9594,128.0757,127.8431,127.94,30948.0
2021-07-19 12:25:00,131.99,132.1,131.5,131.54,51239.0,127.9303,128.0369,127.4554,127.4941,51239.0
2021-07-19 12:30:00,131.49,131.63,131.34,131.56,21562.0,127.4457,127.5814,127.3003,127.5135,21562.0
2021-07-19 12:35:00,131.56,131.67,131.48,131.53,14845.0,127.5135,127.6201,127.436,127.4844,14845.0
2021-07-19 12:40:00,131.54,131.65,131.42,131.59,29986.0,127.4941,127.6008,127.3778,127.5426,29986.0
2021-07-19 12:45:00,131.57,131.81,131.41,131.59,11197.0,127.5232,127.7558,127.3681,127.5426,11197.0
2021-07-19 12:50:00,131.58,132.03,131.56,131.91,18356.0,127.5329,127.9691,127.5135,127.8528,18356.0
2021-07-19 12:55:00,131.91,131.91,131.45,131.6,17107.0,127.8528,127.8528,127.4069,127.5523,17107.0
2021-07-19 13:00:00,131.63,131.96,131.56,131.8,11796.0,127.5814,127.9012,127.5135,127.7461,11796.0
2021-07-19 13:05:00,131.82,132.02,131.78,131.96,10416.0,127.7655,127.9594,127.7268,127.9012,10416.0
2021-07-19 13:10:00,131.98,131.98,131.36,131.36,14489.0,127.9206,127.9206,127.3197,127.3197,14489.0
2021-07-19 13:15:00,131.39,131.59,131.18,131.22,7784.0,127.3488,127.5426,127.1452,127.184,7784.0
2021-07-19 13:20:00,131.17,131.26,131.01,131.06,11194.0,127.1355,127.2228,126.9804,127.0289,11194.0
2021-07-19 13:25:00,131.09,131.21,130.92,131.16,15356.0,127.058,127.1743,126.8932,127.1258,15356.0
2021-07-19 13:30:00,131.16,131.16,130.93,131.02,25731.0,127.1258,127.1258,126.9029,126.9901,25731.0
2021-07-19 13:35:00,131.0,131.49,130.99,131.25,7352.0,126.9707,127.4457,126.9611,127.2131,7352.0
2021-07-19 13:40:00,131.25,131.36,130.82,130.96,12599.0,127.2131,127.3197,126.7963,126.932,12599.0
2021-07-19 13:45:00,130.91,131.09,130.62,130.64,15735.0,126.8835,127.058,126.6024,126.6218,15735.0
2021-07-19 13:50:00,130.55,130.72,130.46,130.71,21019.0,126.5346,126.6994,126.4474,126.6897,21019.0
2021-07-19 13:55:00,130.71,130.74,130.33,130.39,14791.0,126.6897,126.7187,126.3214,126.3795,14791.0
2021-07-19 14:00:00,130.41,131.27,130.41,130.91,17476.0,126.3989,127.2324,126.3989,126.8835,17476.0
2021-07-19 14:05:00,131.05,131.09,130.64,130.64,12572.0,127.0192,127.058,126.6218,126.6218,12572.0
2021-07-19 14:10:00,130.65,130.94,130.64,130.78,11974.0,126.6315,126.9126,126.6218,126.7575,11974.0
2021-07-19 14:15:00,130.86,130.87,130.67,130.74,15460.0,126.8351,126.8447,126.6509,126.7187,15460.0
2021-07-19 14:20:00,130.77,130.83,130.65,130.67,11815.0,126.7478,126.806,126.6315,126.6509,11815.0
2021-07-19 14:25:00,130.7,130.75,130.48,130.74,15978.0,126.68,126.7284,126.4667,126.7187,15978.0
2021-07-19 14:30:00,130.7,130.72,130.35,130.5,24759.0,126.68,126.6994,126.3407,126.4861,24759.0
2021-07-19 14:35:00,130.54,130.54,130.24,130.46,9858.0,126.5249,126.5249,126.2341,126.4474,9858.0
2021-07-19 14:40:00,130.42,130.53,130.35,130.53,14141.0,126.4086,126.5152,126.3407,126.5152,14141.0
2021-07-19 14:45:00,130.54,130.68,130.44,130.65,10114.0,126.5249,126.6606,126.428,126.6315,10114.0
2021-07-19 14:50:00,130.65,130.77,130.47,130.54,13489.0,126.6315,126.7478,126.457,126.5249,13489.0
2021-07-19 14:55:00,130.57,130.98,130.53,130.55,20292.0,126.554,126.9514,126.5152,126.5346,20292.0
2021-07-19 15:00:00,130.57,130.69,130.36,130.62,13785.0,126.554,126.6703,126.3504,126.6024,13785.0
2021-07-19 15:05:00,130.61,130.78,130.43,130.7,7081.0,126.5927,126.7575,126.4183,126.68,7081.0
2021-07-19 15:10:00,130.68,130.87,130.55,130.57,14924.0,126.6606,126.8447,126.5346,126.554,14924.0
2021-07-19 15:15:00,130.54,130.61,130.05,130.09,16178.0,126.5249,126.5927,126.05,126.0887,16178.0
2021-07-19 15:20:00,130.17,130.31,130.0,130.17,51072.0,126.1663,126.302,126.0015,126.1663,51072.0
2021-07-19 15:25:00,130.19,130.3,130.15,130.19,25088.0,126.1857,126.2923,126.1469,126.1857,25088.0
2021-07-19 15:30:00,130.14,130.46,130.14,130.46,62121.0,126.1372,126.4474,126.1372,126.4474,62121.0
2021-07-19 15:35:00,130.45,130.65,130.4,130.54,47451.0,126.4377,126.6315,126.3892,126.5249,47451.0
2021-07-19 15:40:00,130.52,130.7,130.4,130.44,40628.0,126.5055,126.68,126.3892,126.428,40628.0
2021-07-19 15:45:00,130.45,130.96,130.42,130.71,97628.0,126.4377,126.932,126.4086,126.6897,97628.0
2021-07-19 15:50:00,130.68,130.78,130.53,130.61,98081.0,126.6606,126.7575,126.5152,126.5927,98081.0
2021-07-19 15:55:00,130.62,130.89,130.42,130.88,186550.0,126.6024,126.8641,126.4086,126.8544,186550.0
2021-07-20 09:30:00,131.23,131.46,130.41,130.91,42537.0,127.1937,127.4166,126.3989,126.8835,42537.0
2021-07-20 09:35:00,131.15,131.43,130.77,131.17,18872.0,127.1161,127.3875,126.7478,127.1355,18872.0
2021-07-20 09:40:00,130.96,130.96,130.4,130.62,5314.0,126.932,126.932,126.3892,126.6024,5314.0
2021-07-20 09:45:00,130.48,130.95,130.33,130.78,12096.0,126.4667,126.9223,126.3214,126.7575,12096.0
2021-07-20 09:50:00,130.75,131.29,130.65,131.29,15724.0,126.7284,127.2518,126.6315,127.2518,15724.0
2021-07-20 09:55:00,131.27,132.02,131.26,131.86,20122.0,127.2324,127.9594,127.2228,127.8043,20122.0
2021-07-20 10:00:00,131.74,131.91,131.31,131.37,12503.0,127.688,127.8528,127.2712,127.3294,12503.0
2021-07-20 10:05:00,131.24,131.41,131.04,131.21,11316.0,127.2034,127.3681,127.0095,127.1743,11316.0
2021-07-20 10:10:00,131.21,131.89,131.1,131.89,24348.0,127.1743,127.8334,127.0677,127.8334,24348.0
2021-07-20 10:15:00,131.95,132.46,131.86,132.33,28291.0,127.8915,128.3858,127.8043,128.2598,28291.0
2021-07-20 10:20:00,132.36,133.08,132.33,133.02,20868.0,128.2889,128.9868,128.2598,128.9286,20868.0
2021-07-20 10:25:00,133.01,133.2,132.77,132.88,22895.0,128.9189,129.1031,128.6863,128.7929,22895.0
2021-07-20 10:30:00,132.93,133.11,132.43,132.43,35396.0,128.8414,129.0158,128.3568,128.3568,35396.0
2021-07-20 10:35:00,132.43,132.77,132.2,132.5,20234.0,128.3568,128.6863,128.1338,128.4246,20234.0
2021-07-20 10:40:00,132.51,132.73,132.38,132.59,6864.0,128.4343,128.6475,128.3083,128.5118,6864.0
2021-07-20 10:45:00,132.56,132.62,132.4,132.56,10155.0,128.4828,128.5409,128.3277,128.4828,10155.0
2021-07-20 10:50:00,132.64,133.15,132.64,133.15,11499.0,128.5603,129.0546,128.5603,129.0546,11499.0
2021-07-20 10:55:00,133.11,133.51,133.03,133.51,11666.0,129.0158,129.4035,128.9383,129.4035,11666.0
2021-07-20 11:00:00,133.56,133.9,133.56,133.6,27583.0,129.452,129.7816,129.452,129.4908,27583.0
2021-07-20 11:05:00,133.67,134.2,133.65,133.78,26995.0,129.5586,130.0723,129.5392,129.6652,26995.0
2021-07-20 11:10:00,133.84,134.0,133.57,133.62,59370.0,129.7234,129.8785,129.4617,129.5102,59370.0
2021-07-20 11:15:00,133.61,133.62,133.06,133.33,31974.0,129.5005,129.5102,128.9674,129.2291,31974.0
2021-07-20 11:20:00,133.37,133.85,133.37,133.62,11933.0,129.2679,129.7331,129.2679,129.5102,11933.0
2021-07-20 11:25:00,133.77,133.99,133.66,133.67,13816.0,129.6555,129.8688,129.5489,129.5586,13816.0
2021-07-20 11:30:00,133.6,133.72,133.34,133.72,13867.0,129.4908,129.6071,129.2388,129.6071,13867.0
2021-07-20 11:35:00,133.66,134.05,133.57,133.97,11826.0,129.5489,129.9269,129.4617,129.8494,11826.0
2021-07-20 11:40:00,134.06,134.38,134.03,134.36,16947.0,129.9366,130.2468,129.9076,130.2274,16947.0
2021-07-20 11:45:00,134.33,134.7,134.32,134.68,16476.0,130.1983,130.5569,130.1886,130.5376,16476.0
2021-07-20 11:50:00,134.72,134.75,134.53,134.66,9533.0,130.5763,130.6054,130.3922,130.5182,9533.0
2021-07-20 11:55:00,134.65,134.78,134.61,134.77,5765.0,130.5085,130.6345,130.4697,130.6248,5765.0
2021-07-20 12:00:00,134.77,134.77,134.5,134.5,13416.0,130.6248,130.6248,130.3631,130.3631,13416.0
2021-07-20 12:05:00,134.52,134.53,134.22,134.28,10939.0,130.3825,130.3922,130.0917,130.1499,10939.0
2021-07-20 12:10:00,134.32,134.53,134.31,134.46,11574.0,130.1886,130.3922,130.1789,130.3243,11574.0
2021-07-20 12:15:00,134.45,134.76,134.45,134.55,9702.0,130.3146,130.6151,130.3146,130.4116,9702.0
2021-07-20 12:20:00,134.55,134.92,134.5,134.92,10873.0,130.4116,130.7702,130.3631,130.7702,10873.0
2021-07-20 12:25:00,134.92,134.93,134.53,134.8,14330.0,130.7702,130.7799,130.3922,130.6539,14330.0
2021-07-20 12:30:00,134.84,135.08,134.8,135.08,25367.0,130.6926,130.9253,130.6539,130.9253,25367.0
2021-07-20 12:35:00,135.07,135.08,134.86,135.03,17310.0,130.9156,130.9253,130.712,130.8768,17310.0
2021-07-20 12:40:00,134.99,135.19,134.99,135.16,6273.0,130.838,131.0319,130.838,131.0028,6273.0
2021-07-20 12:45:00,135.12,135.2,134.9,135.09,15243.0,130.964,131.0416,130.7508,130.9349,15243.0
2021-07-20 12:50:00,135.15,135.34,135.13,135.27,17830.0,130.9931,131.1773,130.9737,131.1094,17830.0
2021-07-20 12:55:00,135.24,135.37,135.03,135.11,11657.0,131.0803,131.2063,130.8768,130.9543,11657.0
2021-07-20 13:00:00,135.11,135.4,134.79,134.79,19230.0,130.9543,131.2354,130.6442,130.6442,19230.0
2021-07-20 13:05:00,134.78,134.88,134.62,134.73,7529.0,130.6345,130.7314,130.4794,130.586,7529.0
2021-07-20 13:10:00,134.74,135.01,134.73,134.97,4313.0,130.5957,130.8574,130.586,130.8186,4313.0
2021-07-20 13:15:00,135.02,135.02,134.65,134.8,7822.0,130.8671,130.8671,130.5085,130.6539,7822.0
2021-07-20 13:20:00,134.81,134.88,134.69,134.75,6981.0,130.6636,130.7314,130.5473,130.6054,6981.0
2021-07-20 13:25:00,134.71,134.72,134.46,134.62,7733.0,130.5666,130.5763,130.3243,130.4794,7733.0
2021-07-20 13:30:00,134.57,134.78,134.57,134.72,7946.0,130.4309,130.6345,130.4309,130.5763,7946.0
2021-07-20 13:35:00,134.74,134.98,134.74,134.91,4409.0,130.5957,130.8283,130.5957,130.7605,4409.0
2021-07-20 13:40:00,134.96,135.03,134.83,134.85,5434.0,130.8089,130.8768,130.6829,130.7023,5434.0
2021-07-20 13:45:00,134.85,134.89,134.74,134.78,3100.0,130.7023,130.7411,130.5957,130.6345,3100.0
2021-07-20 13:50:00,134.79,134.9,134.74,134.9,6352.0,130.6442,130.7508,130.5957,130.7508,6352.0
2021-07-20 13:55:00,134.94,135.15,134.93,135.0,8626.0,130.7896,130.9931,130.7799,130.8477,8626.0
2021-07-20 14:00:00,135.02,135.08,134.86,134.96,9472.0,130.8671,130.9253,130.712,130.8089,9472.0
2021-07-20 14:05:00,135.0,135.15,134.87,134.94,19278.0,130.8477,130.9931,130.7217,130.7896,19278.0
2021-07-20 14:10:00,134.94,135.03,134.83,135.03,24735.0,130.7896,130.8768,130.6829,130.8768,24735.0
2021-07-20 14:15:00,135.03,135.17,135.02,135.15,25318.0,130.8768,131.0125,130.8671,130.9931,25318.0
2021-07-20 14:20:00,135.15,135.22,135.05,135.22,10039.0,130.9931,131.061,130.8962,131.061,10039.0
2021-07-20 14:25:00,135.25,135.43,135.25,135.3,5421.0,131.09,131.2645,131.09,131.1385,5421.0
2021-07-20 14:30:00,135.37,135.57,135.35,135.48,11202.0,131.2063,131.4002,131.187,131.313,11202.0
2021-07-20 14:35:00,135.49,135.56,135.45,135.55,3398.0,131.3226,131.3905,131.2839,131.3808,3398.0
2021-07-20 14:40:00,135.62,135.85,135.6,135.67,9860.0,131.4486,131.6716,131.4293,131.4971,9860.0
2021-07-20 14:45:00,135.71,135.73,135.55,135.64,8611.0,131.5359,131.5553,131.3808,131.468,8611.0
2021-07-20 14:50:00,135.64,135.8,135.64,135.74,8882.0,131.468,131.6231,131.468,131.565,8882.0
2021-07-20 14:55:00,135.69,135.78,135.64,135.69,7228.0,131.5165,131.6037,131.468,131.5165,7228.0
2021-07-20 15:00:00,135.7,135.84,135.63,135.73,9694.0,131.5262,131.6619,131.4583,131.5553,9694.0
2021-07-20 15:05:00,135.74,135.92,135.71,135.75,5650.0,131.565,131.7394,131.5359,131.5746,5650.0
2021-07-20 15:10:00,135.78,135.78,135.62,135.62,18403.0,131.6037,131.6037,131.4486,131.4486,18403.0
2021-07-20 15:15:00,135.7,135.76,135.64,135.67,5150.0,131.5262,131.5843,131.468,131.4971,5150.0
2021-07-20 15:20:00,135.67,135.69,135.57,135.67,14174.0,131.4971,131.5165,131.4002,131.4971,14174.0
2021-07-20 15:25:00,135.65,135.77,135.54,135.73,10603.0,131.4777,131.594,131.3711,131.5553,10603.0
2021-07-20 15:30:00,135.71,135.74,135.41,135.48,13338.0,131.5359,131.565,131.2451,131.313,13338.0
2021-07-20 15:35:00,135.51,135.63,135.43,135.5,15609.0,131.342,131.4583,131.2645,131.3323,15609.0
2021-07-20 15:40:00,135.55,135.57,135.36,135.38,26559.0,131.3808,131.4002,131.1966,131.216,26559.0
2021-07-20 15:45:00,135.38,135.47,135.29,135.4,38565.0,131.216,131.3033,131.1288,131.2354,38565.0
2021-07-20 15:50:00,135.39,135.47,135.13,135.27,60875.0,131.2257,131.3033,130.9737,131.1094,60875.0
2021-07-20 15:55:00,135.23,135.24,135.02,135.02,74979.0,131.0706,131.0803,130.8671,130.8671,74979.0
2021-07-21 09:30:00,135.43,137.49,135.43,137.37,49676.0,131.2645,133.2611,131.2645,133.1448,49676.0
2021-07-21 09:35:00,137.44,138.49,137.17,138.22,61109.0,133.2127,134.2304,132.951,133.9687,61109.0
2021-07-21 09:40:00,138.15,139.0,137.9,138.94,41091.0,133.9008,134.7247,133.6585,134.6665,41091.0
2021-07-21 09:45:00,138.93,139.3,138.84,139.1,34440.0,134.6568,135.0155,134.5696,134.8216,34440.0
2021-07-21 09:50:00,139.16,139.61,139.08,139.47,28219.0,134.8798,135.3159,134.8022,135.1802,28219.0
2021-07-21 09:55:00,139.5,139.63,139.24,139.44,41171.0,135.2093,135.3353,134.9573,135.1512,41171.0
2021-07-21 10:00:00,139.4,139.67,139.32,139.4,61683.0,135.1124,135.3741,135.0348,135.1124,61683.0
2021-07-21 10:05:00,139.39,140.34,139.32,140.29,34825.0,135.1027,136.0235,135.0348,135.975,34825.0
2021-07-21 10:10:00,140.26,140.72,139.89,140.7,26229.0,135.9459,136.3918,135.5873,136.3724,26229.0
2021-07-21 10:15:00,140.68,141.07,140.53,140.73,63689.0,136.353,136.731,136.2076,136.4015,63689.0
2021-07-21 10:20:00,140.66,140.95,140.3,140.47,28071.0,136.3336,136.6147,135.9847,136.1495,28071.0
2021-07-21 10:25:00,140.5,140.64,139.88,139.99,25265.0,136.1785,136.3142,135.5776,135.6842,25265.0
2021-07-21 10:30:00,139.94,140.12,139.6,139.75,56837.0,135.6358,135.8102,135.3062,135.4516,56837.0
2021-07-21 10:35:00,139.73,140.11,139.61,139.83,7909.0,135.4322,135.8005,135.3159,135.5292,7909.0
2021-07-21 10:40:00,139.94,139.94,139.35,139.72,11218.0,135.6358,135.6358,135.0639,135.4225,11218.0
2021-07-21 10:45:00,139.68,139.83,139.25,139.37,18981.0,135.3838,135.5292,134.967,135.0833,18981.0
2021-07-21 10:50:00,139.4,139.63,139.26,139.29,31908.0,135.1124,135.3353,134.9767,135.0058,31908.0
2021-07-21 10:55:00,139.25,139.45,138.94,139.02,25904.0,134.967,135.1608,134.6665,134.7441,25904.0
2021-07-21 11:00:00,139.03,139.43,138.98,139.38,11249.0,134.7538,135.1415,134.7053,135.093,11249.0
2021-07-21 11:05:00,139.34,139.56,139.27,139.27,20541.0,135.0542,135.2675,134.9864,134.9864,20541.0
2021-07-21 11:10:00,139.18,139.46,139.14,139.46,14544.0,134.8992,135.1705,134.8604,135.1705,14544.0
2021-07-21 11:15:00,139.44,139.49,139.04,139.29,10264.0,135.1512,135.1996,134.7635,135.0058,10264.0
2021-07-21 11:20:00,139.33,139.57,139.31,139.45,21218.0,135.0445,135.2772,135.0252,135.1608,21218.0
2021-07-21 11:25:00,139.42,139.42,138.89,139.01,11710.0,135.1318,135.1318,134.6181,134.7344,11710.0
2021-07-21 11:30:00,139.03,139.19,139.0,139.1,8698.0,134.7538,134.9088,134.7247,134.8216,8698.0
2021-07-21 11:35:00,139.12,139.28,139.03,139.16,7885.0,134.841,134.9961,134.7538,134.8798,7885.0
2021-07-21 11:40:00,139.16,139.41,139.1,139.4,5741.0,134.8798,135.1221,134.8216,135.1124,5741.0
2021-07-21 11:45:00,139.41,139.88,139.36,139.88,7402.0,135.1221,135.5776,135.0736,135.5776,7402.0
2021-07-21 11:50:00,139.86,139.98,139.85,139.95,10814.0,135.5582,135.6745,135.5485,135.6455,10814.0
2021-07-21 11:55:00,139.96,140.07,139.79,140.07,8430.0,135.6552,135.7618,135.4904,135.7618,8430.0
2021-07-21 12:00:00,140.05,140.13,139.84,139.85,8031.0,135.7424,135.8199,135.5388,135.5485,8031.0
2021-07-21 12:05:00,139.86,140.06,139.86,140.06,6634.0,135.5582,135.7521,135.5582,135.7521,6634.0
2021-07-21 12:10:00,140.07,140.14,139.97,140.04,20839.0,135.7618,135.8296,135.6649,135.7327,20839.0
2021-07-21 12:15:00,140.01,140.1,139.92,140.07,12892.0,135.7036,135.7909,135.6164,135.7618,12892.0
2021-07-21 12:20:00,140.08,140.13,139.94,140.0,12099.0,135.7715,135.8199,135.6358,135.6939,12099.0
2021-07-21 12:25:00,140.0,140.0,139.77,139.81,8612.0,135.6939,135.6939,135.471,135.5098,8612.0
2021-07-21 12:30:00,139.78,139.93,139.77,139.93,4859.0,135.4807,135.6261,135.471,135.6261,4859.0
2021-07-21 12:35:00,139.87,139.92,139.69,139.83,7869.0,135.5679,135.6164,135.3935,135.5292,7869.0
2021-07-21 12:40:00,139.86,139.91,139.72,139.89,4185.0,135.5582,135.6067,135.4225,135.5873,4185.0
2021-07-21 12:45:00,139.89,139.96,139.8,139.89,4960.0,135.5873,135.6552,135.5001,135.5873,4960.0
2021-07-21 12:50:00,139.86,139.94,139.83,139.93,3543.0,135.5582,135.6358,135.5292,135.6261,3543.0
2021-07-21 12:55:00,139.96,139.99,139.82,139.93,9012.0,135.6552,135.6842,135.5195,135.6261,9012.0
2021-07-21 13:00:00,139.94,140.16,139.93,140.14,20462.0,135.6358,135.849,135.6261,135.8296,20462.0
2021-07-21 13:05:00,140.15,140.15,140.0,140.13,24977.0,135.8393,135.8393,135.6939,135.8199,24977.0
2021-07-21 13:10:00,140.12,140.19,140.06,140.13,15415.0,135.8102,135.8781,135.7521,135.8199,15415.0
2021-07-21 13:15:00,140.12,140.31,140.07,140.27,18766.0,135.8102,135.9944,135.7618,135.9556,18766.0
2021-07-21 13:20:00,140.31,140.53,140.24,140.49,10197.0,135.9944,136.2076,135.9265,136.1689,10197.0
2021-07-21 13:25:00,140.49,140.66,140.43,140.62,7995.0,136.1689,136.3336,136.1107,136.2949,7995.0
2021-07-21 13:30:00,140.62,140.64,140.44,140.46,9637.0,136.2949,136.3142,136.1204,136.1398,9637.0
2021-07-21 13:35:00,140.35,140.46,140.23,140.41,4946.0,136.0332,136.1398,135.9169,136.0913,4946.0
2021-07-21 13:40:00,140.39,140.56,140.37,140.51,3375.0,136.0719,136.2367,136.0525,136.1882,3375.0
2021-07-21 13:45:00,140.47,140.51,140.29,140.3,4849.0,136.1495,136.1882,135.975,135.9847,4849.0
2021-07-21 13:50:00,140.33,140.54,140.33,140.49,5730.0,136.0138,136.2173,136.0138,136.1689,5730.0
2021-07-21 13:55:00,140.46,140.51,140.4,140.4,3578.0,136.1398,136.1882,136.0816,136.0816,3578.0
2021-07-21 14:00:00,140.43,140.61,140.4,140.53,8270.0,136.1107,136.2852,136.0816,136.2076,8270.0
2021-07-21 14:05:00,140.53,140.54,140.41,140.43,5311.0,136.2076,136.2173,136.0913,136.1107,5311.0
2021-07-21 14:10:00,140.45,140.45,140.12,140.12,25012.0,136.1301,136.1301,135.8102,135.8102,25012.0
2021-07-21 14:15:00,140.12,140.17,140.03,140.03,3073.0,135.8102,135.8587,135.723,135.723,3073.0
2021-07-21 14:20:00,140.06,140.06,139.93,140.06,4851.0,135.7521,135.7521,135.6261,135.7521,4851.0
2021-07-21 14:25:00,140.06,140.3,140.03,140.3,4991.0,135.7521,135.9847,135.723,135.9847,4991.0
2021-07-21 14:30:00,140.3,140.3,140.17,140.18,5214.0,135.9847,135.9847,135.8587,135.8684,5214.0
2021-07-21 14:35:00,140.16,140.22,140.08,140.14,5524.0,135.849,135.9072,135.7715,135.8296,5524.0
2021-07-21 14:40:00,140.1,140.14,139.97,140.01,4710.0,135.7909,135.8296,135.6649,135.7036,4710.0
2021-07-21 14:45:00,140.01,140.16,140.01,140.16,4881.0,135.7036,135.849,135.7036,135.849,4881.0
2021-07-21 14:50:00,140.11,140.11,140.02,140.03,4676.0,135.8005,135.8005,135.7133,135.723,4676.0
2021-07-21 14:55:00,140.03,140.04,139.93,139.93,14809.0,135.723,135.7327,135.6261,135.6261,14809.0
2021-07-21 15:00:00,139.96,140.07,139.96,140.05,18853.0,135.6552,135.7618,135.6552,135.7424,18853.0
2021-07-21 15:05:00,140.07,140.1,139.99,140.0,18484.0,135.7618,135.7909,135.6842,135.6939,18484.0
2021-07-21 15:10:00,140.02,140.14,139.94,139.95,43279.0,135.7133,135.8296,135.6358,135.6455,43279.0
2021-07-21 15:15:00,139.94,140.09,139.94,140.07,29125.0,135.6358,135.7812,135.6358,135.7618,29125.0
2021-07-21 15:20:00,140.07,140.21,140.0,140.02,32007.0,135.7618,135.8975,135.6939,135.7133,32007.0
2021-07-21 15:25:00,140.03,140.09,139.83,139.96,31727.0,135.723,135.7812,135.5292,135.6552,31727.0
2021-07-21 15:30:00,139.98,140.09,139.94,140.04,41442.0,135.6745,135.7812,135.6358,135.7327,41442.0
2021-07-21 15:35:00,140.04,140.22,140.01,140.21,15601.0,135.7327,135.9072,135.7036,135.8975,15601.0
2021-07-21 15:40:00,140.22,140.36,140.17,140.3,19623.0,135.9072,136.0429,135.8587,135.9847,19623.0
2021-07-21 15:45:00,140.31,140.42,140.03,140.04,47960.0,135.9944,136.101,135.723,135.7327,47960.0
2021-07-21 15:50:00,140.03,140.33,139.96,140.16,89574.0,135.723,136.0138,135.6552,135.849,89574.0
2021-07-21 15:55:00,140.16,140.45,140.16,140.36,223562.0,135.849,136.1301,135.849,136.0429,223562.0
2021-07-22 09:30:00,139.49,139.66,138.14,138.14,48162.0,135.1996,135.3644,133.8911,133.8911,48162.0
2021-07-22 09:35:00,138.09,138.5,137.59,138.5,26496.0,133.8427,134.2401,133.3581,134.2401,26496.0
2021-07-22 09:40:00,138.63,139.37,138.34,139.09,16221.0,134.3661,135.0833,134.085,134.8119,16221.0
2021-07-22 09:45:00,139.08,139.27,138.49,138.49,18462.0,134.8022,134.9864,134.2304,134.2304,18462.0
2021-07-22 09:50:00,138.55,138.77,138.15,138.6,22086.0,134.2885,134.5018,133.9008,134.337,22086.0
2021-07-22 09:55:00,138.62,138.78,138.32,138.62,9042.0,134.3564,134.5115,134.0656,134.3564,9042.0
2021-07-22 10:00:00,138.63,138.92,138.22,138.32,10551.0,134.3661,134.6471,133.9687,134.0656,10551.0
2021-07-22 10:05:00,138.27,139.16,138.25,139.16,17954.0,134.0171,134.8798,133.9978,134.8798,17954.0
2021-07-22 10:10:00,139.18,139.72,139.18,139.53,12141.0,134.8992,135.4225,134.8992,135.2384,12141.0
2021-07-22 10:15:00,139.53,139.91,139.5,139.84,44422.0,135.2384,135.6067,135.2093,135.5388,44422.0
2021-07-22 10:20:00,139.82,139.91,139.1,139.1,13952.0,135.5195,135.6067,134.8216,134.8216,13952.0
2021-07-22 10:25:00,139.01,139.19,138.68,138.69,3904.0,134.7344,134.9088,134.4145,134.4242,3904.0
2021-07-22 10:30:00,138.66,138.87,138.57,138.83,3329.0,134.3951,134.5987,134.3079,134.5599,3329.0
2021-07-22 10:35:00,138.72,138.94,138.65,138.85,5834.0,134.4533,134.6665,134.3855,134.5793,5834.0
2021-07-22 10:40:00,138.84,139.19,138.84,139.14,5379.0,134.5696,134.9088,134.5696,134.8604,5379.0
2021-07-22 10:45:00,139.09,139.13,138.8,138.86,4216.0,134.8119,134.8507,134.5308,134.589,4216.0
2021-07-22 10:50:00,138.73,138.79,138.6,138.79,5954.0,134.463,134.5211,134.337,134.5211,5954.0
2021-07-22 10:55:00,138.64,138.64,138.37,138.37,6198.0,134.3758,134.3758,134.1141,134.1141,6198.0
2021-07-22 11:00:00,138.45,138.54,138.23,138.34,3959.0,134.1916,134.2788,133.9784,134.085,3959.0
2021-07-22 11:05:00,138.34,138.34,138.05,138.06,7933.0,134.085,134.085,133.8039,133.8136,7933.0
2021-07-22 11:10:00,138.1,138.24,137.84,137.95,9373.0,133.8524,133.9881,133.6004,133.707,9373.0
2021-07-22 11:15:00,137.94,137.99,137.87,137.97,5500.0,133.6973,133.7458,133.6294,133.7264,5500.0
2021-07-22 11:20:00,137.94,138.08,137.78,138.06,4863.0,133.6973,133.833,133.5422,133.8136,4863.0
2021-07-22 11:25:00,138.08,138.12,137.86,137.92,6782.0,133.833,133.8718,133.6198,133.6779,6782.0
2021-07-22 11:30:00,137.9,137.95,137.73,137.84,11131.0,133.6585,133.707,133.4937,133.6004,11131.0
2021-07-22 11:35:00,137.89,138.43,137.89,138.43,50155.0,133.6488,134.1722,133.6488,134.1722,50155.0
2021-07-22 11:40:00,138.35,138.39,137.94,137.94,8654.0,134.0947,134.1334,133.6973,133.6973,8654.0
2021-07-22 11:45:00,137.97,138.07,137.88,138.0,3773.0,133.7264,133.8233,133.6391,133.7554,3773.0
2021-07-22 11:50:00,137.91,137.97,137.86,137.89,3920.0,133.6682,133.7264,133.6198,133.6488,3920.0
2021-07-22 11:55:00,137.87,137.96,137.73,137.81,8814.0,133.6294,133.7167,133.4937,133.5713,8814.0
2021-07-22 12:00:00,137.84,137.88,137.65,137.7,6081.0,133.6004,133.6391,133.4162,133.4647,6081.0
2021-07-22 12:05:00,137.7,137.85,137.59,137.59,10609.0,133.4647,133.6101,133.3581,133.3581,10609.0
2021-07-22 12:10:00,137.53,137.62,137.4,137.4,7484.0,133.2999,133.3871,133.1739,133.1739,7484.0
2021-07-22 12:15:00,137.47,137.54,137.29,137.39,25508.0,133.2417,133.3096,133.0673,133.1642,25508.0
2021-07-22 12:20:00,137.33,137.44,137.28,137.4,5758.0,133.1061,133.2127,133.0576,133.1739,5758.0
2021-07-22 12:25:00,137.43,137.84,137.37,137.8,6925.0,133.203,133.6004,133.1448,133.5616,6925.0
2021-07-22 12:30:00,137.89,138.01,137.83,137.84,5397.0,133.6488,133.7651,133.5907,133.6004,5397.0
2021-07-22 12:35:00,137.81,137.94,137.81,137.83,5185.0,133.5713,133.6973,133.5713,133.5907,5185.0
2021-07-22 12:40:00,137.78,137.96,137.75,137.94,5839.0,133.5422,133.7167,133.5131,133.6973,5839.0
2021-07-22 12:45:00,137.94,138.0,137.75,137.77,7642.0,133.6973,133.7554,133.5131,133.5325,7642.0
2021-07-22 12:50:00,137.8,137.94,137.8,137.94,4195.0,133.5616,133.6973,133.5616,133.6973,4195.0
2021-07-22 12:55:00,137.94,138.13,137.93,138.08,8142.0,133.6973,133.8814,133.6876,133.833,8142.0
2021-07-22 13:00:00,138.1,138.17,138.01,138.13,6320.0,133.8524,133.9202,133.7651,133.8814,6320.0
2021-07-22 13:05:00,138.12,138.37,138.12,138.34,10436.0,133.8718,134.1141,133.8718,134.085,10436.0
2021-07-22 13:10:00,138.32,138.55,138.32,138.51,12844.0,134.0656,134.2885,134.0656,134.2498,12844.0
2021-07-22 13:15:00,138.51,138.55,138.44,138.44,8209.0,134.2498,134.2885,134.1819,134.1819,8209.0
2021-07-22 13:20:00,138.42,138.53,138.34,138.48,11561.0,134.1625,134.2691,134.085,134.2207,11561.0
2021-07-22 13:25:00,138.49,138.63,138.49,138.63,4563.0,134.2304,134.3661,134.2304,134.3661,4563.0
2021-07-22 13:30:00,138.69,138.71,138.54,138.65,3587.0,134.4242,134.4436,134.2788,134.3855,3587.0
2021-07-22 13:35:00,138.66,138.66,138.43,138.62,32118.0,134.3951,134.3951,134.1722,134.3564,32118.0
2021-07-22 13:40:00,138.61,138.81,138.6,138.77,7294.0,134.3467,134.5405,134.337,134.5018,7294.0
2021-07-22 13:45:00,138.74,138.74,138.64,138.7,5376.0,134.4727,134.4727,134.3758,134.4339,5376.0
2021-07-22 13:50:00,138.73,138.74,138.58,138.74,3180.0,134.463,134.4727,134.3176,134.4727,3180.0
2021-07-22 13:55:00,138.72,138.92,138.71,138.86,6067.0,134.4533,134.6471,134.4436,134.589,6067.0
2021-07-22 14:00:00,138.84,138.88,138.77,138.88,3627.0,134.5696,134.6084,134.5018,134.6084,3627.0
2021-07-22 14:05:00,138.93,138.97,138.79,138.79,3830.0,134.6568,134.6956,134.5211,134.5211,3830.0
2021-07-22 14:10:00,138.79,138.88,138.77,138.88,2876.0,134.5211,134.6084,134.5018,134.6084,2876.0
2021-07-22 14:15:00,138.86,138.95,138.83,138.87,6283.0,134.589,134.6762,134.5599,134.5987,6283.0
2021-07-22 14:20:00,138.83,138.83,138.7,138.74,9846.0,134.5599,134.5599,134.4339,134.4727,9846.0
2021-07-22 14:25:00,138.74,138.76,138.69,138.72,6512.0,134.4727,134.4921,134.4242,134.4533,6512.0
2021-07-22 14:30:00,138.75,138.75,138.5,138.53,7213.0,134.4824,134.4824,134.2401,134.2691,7213.0
2021-07-22 14:35:00,138.53,138.59,138.45,138.46,4248.0,134.2691,134.3273,134.1916,134.2013,4248.0
2021-07-22 14:40:00,138.42,138.42,138.26,138.28,9987.0,134.1625,134.1625,134.0074,134.0268,9987.0
2021-07-22 14:45:00,138.28,138.46,138.25,138.4,7192.0,134.0268,134.2013,133.9978,134.1431,7192.0
2021-07-22 14:50:00,138.44,138.52,138.37,138.5,4342.0,134.1819,134.2595,134.1141,134.2401,4342.0
2021-07-22 14:55:00,138.53,138.69,138.52,138.62,4004.0,134.2691,134.4242,134.2595,134.3564,4004.0
2021-07-22 15:00:00,138.63,138.78,138.57,138.76,5398.0,134.3661,134.5115,134.3079,134.4921,5398.0
2021-07-22 15:05:00,138.76,138.76,138.61,138.61,3801.0,134.4921,134.4921,134.3467,134.3467,3801.0
2021-07-22 15:10:00,138.61,138.61,138.46,138.5,3740.0,134.3467,134.3467,134.2013,134.2401,3740.0
2021-07-22 15:15:00,138.52,138.69,138.52,138.69,5545.0,134.2595,134.4242,134.2595,134.4242,5545.0
2021-07-22 15:20:00,138.72,138.73,138.55,138.55,3336.0,134.4533,134.463,134.2885,134.2885,3336.0
2021-07-22 15:25:00,138.6,138.65,138.57,138.61,3715.0,134.337,134.3855,134.3079,134.3467,3715.0
2021-07-22 15:30:00,138.64,138.66,138.33,138.45,7856.0,134.3758,134.3951,134.0753,134.1916,7856.0
2021-07-22 15:35:00,138.46,138.52,138.37,138.47,11594.0,134.2013,134.2595,134.1141,134.211,11594.0
2021-07-22 15:40:00,138.45,138.47,138.24,138.36,9106.0,134.1916,134.211,133.9881,134.1044,9106.0
2021-07-22 15:45:00,138.39,138.61,138.36,138.46,15318.0,134.1334,134.3467,134.1044,134.2013,15318.0
2021-07-22 15:50:00,138.5,138.8,138.41,138.76,34252.0,134.2401,134.5308,134.1528,134.4921,34252.0
2021-07-22 15:55:00,138.78,138.79,138.44,138.44,80726.0,134.5115,134.5211,134.1819,134.1819,80726.0
2021-07-23 09:30:00,138.6,139.78,138.48,139.62,46707.0,134.337,135.4807,134.2207,135.3256,46707.0
2021-07-23 09:35:00,139.59,139.71,138.9,139.18,9033.0,135.2965,135.4128,134.6278,134.8992,9033.0
2021-07-23 09:40:00,139.26,139.85,138.84,139.85,12795.0,134.9767,135.5485,134.5696,135.5485,12795.0
2021-07-23 09:45:00,139.79,139.94,139.45,139.81,18027.0,135.4904,135.6358,135.1608,135.5098,18027.0
2021-07-23 09:50:00,139.81,139.89,139.44,139.53,23819.0,135.5098,135.5873,135.1512,135.2384,23819.0
2021-07-23 09:55:00,139.61,139.65,139.25,139.42,39449.0,135.3159,135.3547,134.967,135.1318,39449.0
2021-07-23 10:00:00,139.42,139.51,138.72,138.86,23793.0,135.1318,135.219,134.4533,134.589,23793.0
2021-07-23 10:05:00,138.8,138.8,138.21,138.28,23616.0,134.5308,134.5308,133.959,134.0268,23616.0
2021-07-23 10:10:00,138.36,138.5,138.34,138.47,24320.0,134.1044,134.2401,134.085,134.211,24320.0
2021-07-23 10:15:00,138.45,138.93,138.44,138.6,19046.0,134.1916,134.6568,134.1819,134.337,19046.0
2021-07-23 10:20:00,138.51,138.89,138.46,138.78,21857.0,134.2498,134.6181,134.2013,134.5115,21857.0
2021-07-23 10:25:00,138.78,139.12,138.75,139.09,9098.0,134.5115,134.841,134.4824,134.8119,9098.0
2021-07-23 10:30:00,139.09,139.37,139.01,139.18,11674.0,134.8119,135.0833,134.7344,134.8992,11674.0
2021-07-23 10:35:00,139.21,139.32,139.06,139.08,11219.0,134.9282,135.0348,134.7828,134.8022,11219.0
2021-07-23 10:40:00,139.09,139.53,139.09,139.39,14746.0,134.8119,135.2384,134.8119,135.1027,14746.0
2021-07-23 10:45:00,139.41,139.51,139.3,139.39,8623.0,135.1221,135.219,135.0155,135.1027,8623.0
2021-07-23 10:50:00,139.39,139.67,139.18,139.34,14004.0,135.1027,135.3741,134.8992,135.0542,14004.0
2021-07-23 10:55:00,139.33,139.57,139.33,139.51,6294.0,135.0445,135.2772,135.0445,135.219,6294.0
2021-07-23 11:00:00,139.48,139.57,139.29,139.39,10348.0,135.1899,135.2772,135.0058,135.1027,10348.0
2021-07-23 11:05:00,139.44,139.49,139.34,139.46,3658.0,135.1512,135.1996,135.0542,135.1705,3658.0
2021-07-23 11:10:00,139.49,139.49,139.12,139.23,7266.0,135.1996,135.1996,134.841,134.9476,7266.0
2021-07-23 11:15:00,139.22,139.22,139.11,139.18,5175.0,134.9379,134.9379,134.8313,134.8992,5175.0
2021-07-23 11:20:00,139.19,139.5,139.18,139.5,8348.0,134.9088,135.2093,134.8992,135.2093,8348.0
2021-07-23 11:25:00,139.44,139.54,139.36,139.51,5400.0,135.1512,135.2481,135.0736,135.219,5400.0
2021-07-23 11:30:00,139.53,139.75,139.51,139.6,11795.0,135.2384,135.4516,135.219,135.3062,11795.0
2021-07-23 11:35:00,139.61,139.7,139.5,139.58,6398.0,135.3159,135.4032,135.2093,135.2868,6398.0
2021-07-23 11:40:00,139.58,139.58,139.26,139.26,4230.0,135.2868,135.2868,134.9767,134.9767,4230.0
2021-07-23 11:45:00,139.16,139.21,138.89,139.08,7293.0,134.8798,134.9282,134.6181,134.8022,7293.0
2021-07-23 11:50:00,139.06,139.09,138.94,139.03,5670.0,134.7828,134.8119,134.6665,134.7538,5670.0
2021-07-23 11:55:00,139.0,139.01,138.81,138.81,11274.0,134.7247,134.7344,134.5405,134.5405,11274.0
2021-07-23 12:00:00,138.82,139.06,138.82,138.95,7890.0,134.5502,134.7828,134.5502,134.6762,7890.0
2021-07-23 12:05:00,138.94,139.0,138.93,138.95,3176.0,134.6665,134.7247,134.6568,134.6762,3176.0
2021-07-23 12:10:00,138.99,139.25,138.99,139.25,4801.0,134.715,134.967,134.715,134.967,4801.0
2021-07-23 12:15:00,139.3,139.35,139.27,139.34,2485.0,135.0155,135.0639,134.9864,135.0542,2485.0
2021-07-23 12:20:00,139.38,139.43,139.31,139.31,5438.0,135.093,135.1415,135.0252,135.0252,5438.0
2021-07-23 12:25:00,139.29,139.34,139.16,139.22,3867.0,135.0058,135.0542,134.8798,134.9379,3867.0
2021-07-23 12:30:00,139.28,139.39,139.23,139.39,9637.0,134.9961,135.1027,134.9476,135.1027,9637.0
2021-07-23 12:35:00,139.36,139.55,139.27,139.55,19591.0,135.0736,135.2578,134.9864,135.2578,19591.0
2021-07-23 12:40:00,139.59,139.59,139.43,139.49,7835.0,135.2965,135.2965,135.1415,135.1996,7835.0
2021-07-23 12:45:00,139.52,139.53,139.44,139.47,4681.0,135.2287,135.2384,135.1512,135.1802,4681.0
2021-07-23 12:50:00,139.44,139.45,139.24,139.25,4159.0,135.1512,135.1608,134.9573,134.967,4159.0
2021-07-23 12:55:00,139.23,139.32,139.1,139.28,3796.0,134.9476,135.0348,134.8216,134.9961,3796.0
2021-07-23 13:00:00,139.28,139.39,139.23,139.39,3075.0,134.9961,135.1027,134.9476,135.1027,3075.0
2021-07-23 13:05:00,139.39,139.39,139.31,139.33,1414.0,135.1027,135.1027,135.0252,135.0445,1414.0
2021-07-23 13:10:00,139.33,139.42,139.33,139.35,6346.0,135.0445,135.1318,135.0445,135.0639,6346.0
2021-07-23 13:15:00,139.36,139.36,139.27,139.35,2229.0,135.0736,135.0736,134.9864,135.0639,2229.0
2021-07-23 13:20:00,139.34,139.42,139.34,139.42,4013.0,135.0542,135.1318,135.0542,135.1318,4013.0
2021-07-23 13:25:00,139.49,139.53,139.45,139.5,7945.0,135.1996,135.2384,135.1608,135.2093,7945.0
2021-07-23 13:30:00,139.49,139.53,139.43,139.5,7061.0,135.1996,135.2384,135.1415,135.2093,7061.0
2021-07-23 13:35:00,139.52,139.72,139.52,139.61,6863.0,135.2287,135.4225,135.2287,135.3159,6863.0
2021-07-23 13:40:00,139.63,139.67,139.52,139.55,5197.0,135.3353,135.3741,135.2287,135.2578,5197.0
2021-07-23 13:45:00,139.54,139.67,139.43,139.67,5566.0,135.2481,135.3741,135.1415,135.3741,5566.0
2021-07-23 13:50:00,139.68,139.71,139.58,139.6,7752.0,135.3838,135.4128,135.2868,135.3062,7752.0
2021-07-23 13:55:00,139.57,139.99,139.56,139.94,33544.0,135.2772,135.6842,135.2675,135.6358,33544.0
2021-07-23 14:00:00,139.95,139.98,139.6,139.64,16104.0,135.6455,135.6745,135.3062,135.345,16104.0
2021-07-23 14:05:00,139.67,139.82,139.66,139.66,5626.0,135.3741,135.5195,135.3644,135.3644,5626.0
2021-07-23 14:10:00,139.66,139.79,139.64,139.64,3665.0,135.3644,135.4904,135.345,135.345,3665.0
2021-07-23 14:15:00,139.62,139.8,139.61,139.78,8007.0,135.3256,135.5001,135.3159,135.4807,8007.0
2021-07-23 14:20:00,139.76,139.83,139.68,139.68,8711.0,135.4613,135.5292,135.3838,135.3838,8711.0
2021-07-23 14:25:00,139.62,139.72,139.52,139.52,7284.0,135.3256,135.4225,135.2287,135.2287,7284.0
2021-07-23 14:30:00,139.52,139.6,139.46,139.49,10505.0,135.2287,135.3062,135.1705,135.1996,10505.0
2021-07-23 14:35:00,139.49,139.72,139.49,139.71,2630.0,135.1996,135.4225,135.1996,135.4128,2630.0
2021-07-23 14:40:00,139.7,139.7,139.59,139.64,7790.0,135.4032,135.4032,135.2965,135.345,7790.0
2021-07-23 14:45:00,139.65,139.65,139.51,139.6,8615.0,135.3547,135.3547,135.219,135.3062,8615.0
2021-07-23 14:50:00,139.59,139.62,139.53,139.56,10500.0,135.2965,135.3256,135.2384,135.2675,10500.0
2021-07-23 14:55:00,139.56,139.7,139.53,139.7,5809.0,135.2675,135.4032,135.2384,135.4032,5809.0
2021-07-23 15:00:00,139.64,139.64,139.47,139.51,4996.0,135.345,135.345,135.1802,135.219,4996.0
2021-07-23 15:05:00,139.55,139.61,139.5,139.56,7479.0,135.2578,135.3159,135.2093,135.2675,7479.0
2021-07-23 15:10:00,139.57,139.6,139.54,139.57,17255.0,135.2772,135.3062,135.2481,135.2772,17255.0
2021-07-23 15:15:00,139.55,139.65,139.54,139.6,10250.0,135.2578,135.3547,135.2481,135.3062,10250.0
2021-07-23 15:20:00,139.6,139.64,139.43,139.47,11242.0,135.3062,135.345,135.1415,135.1802,11242.0
2021-07-23 15:25:00,139.47,139.47,139.35,139.41,13501.0,135.1802,135.1802,135.0639,135.1221,13501.0
2021-07-23 15:30:00,139.42,139.65,139.41,139.6,9637.0,135.1318,135.3547,135.1221,135.3062,9637.0
2021-07-23 15:35:00,139.63,139.66,139.53,139.64,12642.0,135.3353,135.3644,135.2384,135.345,12642.0
2021-07-23 15:40:00,139.61,139.63,139.3,139.53,29131.0,135.3159,135.3353,135.0155,135.2384,29131.0
2021-07-23 15:45:00,139.55,139.57,139.37,139.46,27802.0,135.2578,135.2772,135.0833,135.1705,27802.0
2021-07-23 15:50:00,139.48,139.59,139.21,139.25,49506.0,135.1899,135.2965,134.9282,134.967,49506.0
2021-07-23 15:55:00,139.22,139.24,139.1,139.19,90286.0,134.9379,134.9573,134.8216,134.9088,90286.0
2021-07-26 09:30:00,139.56,140.39,139.16,140.21,57355.0,135.2675,136.0719,134.8798,135.8975,57355.0
2021-07-26 09:35:00,140.29,140.42,139.79,140.02,31071.0,135.975,136.101,135.4904,135.7133,31071.0
2021-07-26 09:40:00,139.89,139.91,138.15,138.4,21306.0,135.5873,135.6067,133.9008,134.1431,21306.0
2021-07-26 09:45:00,138.59,139.33,138.58,139.3,17477.0,134.3273,135.0445,134.3176,135.0155,17477.0
2021-07-26 09:50:00,139.17,139.9,139.07,139.79,10355.0,134.8895,135.597,134.7925,135.4904,10355.0
2021-07-26 09:55:00,139.78,139.94,139.41,139.9,7411.0,135.4807,135.6358,135.1221,135.597,7411.0
2021-07-26 10:00:00,139.95,140.63,139.84,140.49,35508.0,135.6455,136.3046,135.5388,136.1689,35508.0
2021-07-26 10:05:00,140.53,140.65,140.33,140.54,38686.0,136.2076,136.3239,136.0138,136.2173,38686.0
2021-07-26 10:10:00,140.52,140.9,140.48,140.69,15729.0,136.1979,136.5662,136.1592,136.3627,15729.0
2021-07-26 10:15:00,140.8,141.06,140.65,140.99,16884.0,136.4693,136.7213,136.3239,136.6535,16884.0
2021-07-26 10:20:00,141.07,141.13,140.75,140.95,31817.0,136.731,136.7892,136.4209,136.6147,31817.0
2021-07-26 10:25:00,140.81,140.81,140.25,140.3,4809.0,136.479,136.479,135.9362,135.9847,4809.0
2021-07-26 10:30:00,140.34,140.42,139.82,139.91,4788.0,136.0235,136.101,135.5195,135.6067,4788.0
2021-07-26 10:35:00,139.89,139.93,139.55,139.63,11094.0,135.5873,135.6261,135.2578,135.3353,11094.0
2021-07-26 10:40:00,139.66,139.74,139.51,139.56,7055.0,135.3644,135.4419,135.219,135.2675,7055.0
2021-07-26 10:45:00,139.63,139.77,139.5,139.58,7825.0,135.3353,135.471,135.2093,135.2868,7825.0
2021-07-26 10:50:00,139.56,139.67,139.42,139.58,8853.0,135.2675,135.3741,135.1318,135.2868,8853.0
2021-07-26 10:55:00,139.56,139.73,139.26,139.3,7354.0,135.2675,135.4322,134.9767,135.0155,7354.0
2021-07-26 11:00:00,139.39,139.48,139.13,139.33,8721.0,135.1027,135.1899,134.8507,135.0445,8721.0
2021-07-26 11:05:00,139.3,139.69,139.26,139.57,9936.0,135.0155,135.3935,134.9767,135.2772,9936.0
2021-07-26 11:10:00,139.54,139.71,139.54,139.71,4360.0,135.2481,135.4128,135.2481,135.4128,4360.0
2021-07-26 11:15:00,139.71,139.95,139.66,139.88,11026.0,135.4128,135.6455,135.3644,135.5776,11026.0
2021-07-26 11:20:00,139.9,139.96,139.78,139.82,5757.0,135.597,135.6552,135.4807,135.5195,5757.0
2021-07-26 11:25:00,139.75,139.98,139.73,139.93,7533.0,135.4516,135.6745,135.4322,135.6261,7533.0
2021-07-26 11:30:00,139.91,140.22,139.89,140.02,9081.0,135.6067,135.9072,135.5873,135.7133,9081.0
2021-07-26 11:35:00,140.05,140.29,140.03,140.18,4158.0,135.7424,135.975,135.723,135.8684,4158.0
2021-07-26 11:40:00,140.19,140.31,140.17,140.22,6856.0,135.8781,135.9944,135.8587,135.9072,6856.0
2021-07-26 11:45:00,140.21,140.48,140.15,140.15,36077.0,135.8975,136.1592,135.8393,135.8393,36077.0
2021-07-26 11:50:00,140.18,140.36,140.08,140.22,8935.0,135.8684,136.0429,135.7715,135.9072,8935.0
2021-07-26 11:55:00,140.31,140.38,140.2,140.23,5300.0,135.9944,136.0622,135.8878,135.9169,5300.0
2021-07-26 12:00:00,140.18,140.26,139.98,140.08,8346.0,135.8684,135.9459,135.6745,135.7715,8346.0
2021-07-26 12:05:00,140.04,140.04,139.9,139.97,3241.0,135.7327,135.7327,135.597,135.6649,3241.0
2021-07-26 12:10:00,139.97,140.01,139.86,139.99,4391.0,135.6649,135.7036,135.5582,135.6842,4391.0
2021-07-26 12:15:00,140.0,140.04,139.84,139.92,7659.0,135.6939,135.7327,135.5388,135.6164,7659.0
2021-07-26 12:20:00,139.99,140.28,139.98,140.23,8781.0,135.6842,135.9653,135.6745,135.9169,8781.0
2021-07-26 12:25:00,140.26,140.61,140.26,140.56,6702.0,135.9459,136.2852,135.9459,136.2367,6702.0
2021-07-26 12:30:00,140.58,140.71,140.47,140.48,6219.0,136.2561,136.3821,136.1495,136.1592,6219.0
2021-07-26 12:35:00,140.52,140.73,140.48,140.69,6812.0,136.1979,136.4015,136.1592,136.3627,6812.0
2021-07-26 12:40:00,140.64,140.64,140.46,140.53,3358.0,136.3142,136.3142,136.1398,136.2076,3358.0
2021-07-26 12:45:00,140.51,140.81,140.51,140.81,6473.0,136.1882,136.479,136.1882,136.479,6473.0
2021-07-26 12:50:00,140.81,140.85,140.61,140.69,23576.0,136.479,136.5178,136.2852,136.3627,23576.0
2021-07-26 12:55:00,140.69,140.74,140.51,140.59,6221.0,136.3627,136.4112,136.1882,136.2658,6221.0
2021-07-26 13:00:00,140.59,140.82,140.59,140.64,4526.0,136.2658,136.4887,136.2658,136.3142,4526.0
2021-07-26 13:05:00,140.64,140.99,140.64,140.94,16818.0,136.3142,136.6535,136.3142,136.605,16818.0
2021-07-26 13:10:00,140.97,140.97,140.68,140.74,10606.0,136.6341,136.6341,136.353,136.4112,10606.0
2021-07-26 13:15:00,140.81,140.98,140.78,140.93,5278.0,136.479,136.6438,136.4499,136.5953,5278.0
2021-07-26 13:20:00,140.93,141.12,140.93,141.06,26740.0,136.5953,136.7795,136.5953,136.7213,26740.0
2021-07-26 13:25:00,141.04,141.19,141.0,141.17,7534.0,136.7019,136.8473,136.6632,136.8279,7534.0
2021-07-26 13:30:00,141.19,141.21,140.97,141.02,7606.0,136.8473,136.8667,136.6341,136.6826,7606.0
2021-07-26 13:35:00,140.97,141.02,140.91,140.98,7139.0,136.6341,136.6826,136.5759,136.6438,7139.0
2021-07-26 13:40:00,141.02,141.04,140.9,140.9,5700.0,136.6826,136.7019,136.5662,136.5662,5700.0
2021-07-26 13:45:00,140.9,140.98,140.84,140.86,5118.0,136.5662,136.6438,136.5081,136.5275,5118.0
2021-07-26 13:50:00,140.86,141.02,140.82,140.94,9042.0,136.5275,136.6826,136.4887,136.605,9042.0
2021-07-26 13:55:00,140.93,141.09,140.93,141.06,9425.0,136.5953,136.7504,136.5953,136.7213,9425.0
2021-07-26 14:00:00,141.11,141.2,140.96,141.17,8002.0,136.7698,136.857,136.6244,136.8279,8002.0
2021-07-26 14:05:00,141.18,141.41,141.18,141.37,9836.0,136.8376,137.0606,136.8376,137.0218,9836.0
2021-07-26 14:10:00,141.39,141.53,141.36,141.45,12105.0,137.0412,137.1769,137.0121,137.0993,12105.0
2021-07-26 14:15:00,141.42,141.55,141.39,141.53,8795.0,137.0703,137.1963,137.0412,137.1769,8795.0
2021-07-26 14:20:00,141.54,141.73,141.47,141.65,19745.0,137.1866,137.3707,137.1187,137.2932,19745.0
2021-07-26 14:25:00,141.64,141.81,141.5,141.75,17220.0,137.2835,137.4483,137.1478,137.3901,17220.0
2021-07-26 14:30:00,141.77,141.78,141.65,141.69,7065.0,137.4095,137.4192,137.2932,137.3319,7065.0
2021-07-26 14:35:00,141.66,141.7,141.6,141.63,5515.0,137.3029,137.3416,137.2447,137.2738,5515.0
2021-07-26 14:40:00,141.67,141.75,141.65,141.68,5039.0,137.3126,137.3901,137.2932,137.3223,5039.0
2021-07-26 14:45:00,141.67,141.83,141.66,141.78,6941.0,137.3126,137.4676,137.3029,137.4192,6941.0
2021-07-26 14:50:00,141.77,141.78,141.7,141.78,7166.0,137.4095,137.4192,137.3416,137.4192,7166.0
2021-07-26 14:55:00,141.74,141.81,141.67,141.7,10958.0,137.3804,137.4483,137.3126,137.3416,10958.0
2021-07-26 15:00:00,141.73,141.83,141.7,141.83,10468.0,137.3707,137.4676,137.3416,137.4676,10468.0
2021-07-26 15:05:00,141.78,141.99,141.73,141.97,17092.0,137.4192,137.6227,137.3707,137.6033,17092.0
2021-07-26 15:10:00,141.97,142.08,141.9,142.06,10956.0,137.6033,137.71,137.5355,137.6906,10956.0
2021-07-26 15:15:00,142.09,142.13,142.05,142.12,16333.0,137.7196,137.7584,137.6809,137.7487,16333.0
2021-07-26 15:20:00,142.11,142.35,142.11,142.29,23370.0,137.739,137.9716,137.739,137.9135,23370.0
2021-07-26 15:25:00,142.27,142.27,142.16,142.21,8352.0,137.8941,137.8941,137.7875,137.836,8352.0
2021-07-26 15:30:00,142.21,142.26,142.06,142.26,10841.0,137.836,137.8844,137.6906,137.8844,10841.0
2021-07-26 15:35:00,142.27,142.49,142.25,142.47,46100.0,137.8941,138.1073,137.8747,138.088,46100.0
2021-07-26 15:40:00,142.48,142.59,142.43,142.55,19560.0,138.0976,138.2043,138.0492,138.1655,19560.0
2021-07-26 15:45:00,142.57,142.57,142.31,142.34,21012.0,138.1849,138.1849,137.9329,137.962,21012.0
2021-07-26 15:50:00,142.37,142.43,142.25,142.37,42973.0,137.991,138.0492,137.8747,137.991,42973.0
2021-07-26 15:55:00,142.35,142.51,142.22,142.47,63407.0,137.9716,138.1267,137.8456,138.088,63407.0
2021-07-27 09:30:00,141.38,141.91,140.57,141.91,27143.0,137.0315,137.5452,136.2464,137.5452,27143.0
2021-07-27 09:35:00,142.0,142.42,141.64,141.89,9950.0,137.6324,138.0395,137.2835,137.5258,9950.0
2021-07-27 09:40:00,141.8,142.12,141.44,141.65,6938.0,137.4386,137.7487,137.0896,137.2932,6938.0
2021-07-27 09:45:00,141.71,141.93,141.5,141.75,7701.0,137.3513,137.5646,137.1478,137.3901,7701.0
2021-07-27 09:50:00,141.7,142.2,141.7,142.12,16422.0,137.3416,137.8263,137.3416,137.7487,16422.0
2021-07-27 09:55:00,141.85,142.07,141.45,141.51,10176.0,137.487,137.7003,137.0993,137.1575,10176.0
2021-07-27 10:00:00,141.47,141.57,141.23,141.23,4205.0,137.1187,137.2156,136.8861,136.8861,4205.0
2021-07-27 10:05:00,141.39,141.68,141.25,141.6,6522.0,137.0412,137.3223,136.9055,137.2447,6522.0
2021-07-27 10:10:00,141.72,141.72,141.26,141.45,12021.0,137.361,137.361,136.9152,137.0993,12021.0
2021-07-27 10:15:00,141.3,141.3,141.05,141.14,14415.0,136.9539,136.9539,136.7116,136.7989,14415.0
2021-07-27 10:20:00,141.23,141.75,141.23,141.56,15818.0,136.8861,137.3901,136.8861,137.2059,15818.0
2021-07-27 10:25:00,141.55,141.8,141.51,141.75,9343.0,137.1963,137.4386,137.1575,137.3901,9343.0
2021-07-27 10:30:00,141.71,141.84,141.55,141.84,23692.0,137.3513,137.4773,137.1963,137.4773,23692.0
2021-07-27 10:35:00,141.78,141.82,141.34,141.53,5804.0,137.4192,137.4579,136.9927,137.1769,5804.0
2021-07-27 10:40:00,141.47,141.54,141.09,141.09,4020.0,137.1187,137.1866,136.7504,136.7504,4020.0
2021-07-27 10:45:00,141.04,141.23,141.01,141.22,8551.0,136.7019,136.8861,136.6729,136.8764,8551.0
2021-07-27 10:50:00,141.29,141.29,141.01,141.13,4841.0,136.9443,136.9443,136.6729,136.7892,4841.0
2021-07-27 10:55:00,141.18,141.49,141.04,141.36,4624.0,136.8376,137.1381,136.7019,137.0121,4624.0
2021-07-27 11:00:00,141.33,141.92,141.29,141.81,8781.0,136.983,137.5549,136.9443,137.4483,8781.0
2021-07-27 11:05:00,141.75,141.77,141.37,141.46,5760.0,137.3901,137.4095,137.0218,137.109,5760.0
2021-07-27 11:10:00,141.41,141.61,141.38,141.59,6302.0,137.0606,137.2544,137.0315,137.235,6302.0
2021-07-27 11:15:00,141.54,141.54,141.0,141.13,20898.0,137.1866,137.1866,136.6632,136.7892,20898.0
2021-07-27 11:20:00,141.15,141.15,140.69,140.77,4875.0,136.8086,136.8086,136.3627,136.4402,4875.0
2021-07-27 11:25:00,140.84,140.99,140.68,140.81,13888.0,136.5081,136.6535,136.353,136.479,13888.0
2021-07-27 11:30:00,140.72,140.96,140.65,140.9,7969.0,136.3918,136.6244,136.3239,136.5662,7969.0
2021-07-27 11:35:00,140.83,140.89,140.61,140.62,5706.0,136.4984,136.5566,136.2852,136.2949,5706.0
2021-07-27 11:40:00,140.64,141.02,140.52,140.97,28950.0,136.3142,136.6826,136.1979,136.6341,28950.0
2021-07-27 11:45:00,140.96,141.05,140.72,140.75,9960.0,136.6244,136.7116,136.3918,136.4209,9960.0
2021-07-27 11:50:00,140.75,141.28,140.75,141.19,2811.0,136.4209,136.9346,136.4209,136.8473,2811.0
2021-07-27 11:55:00,141.17,141.43,141.17,141.42,4022.0,136.8279,137.0799,136.8279,137.0703,4022.0
2021-07-27 12:00:00,141.25,141.27,140.84,140.95,5641.0,136.9055,136.9249,136.5081,136.6147,5641.0
2021-07-27 12:05:00,140.8,141.02,140.71,140.84,3908.0,136.4693,136.6826,136.3821,136.5081,3908.0
2021-07-27 12:10:00,140.79,140.89,140.73,140.73,3100.0,136.4596,136.5566,136.4015,136.4015,3100.0
2021-07-27 12:15:00,140.76,140.94,140.75,140.94,6476.0,136.4306,136.605,136.4209,136.605,6476.0
2021-07-27 12:20:00,140.9,141.36,140.9,141.36,3879.0,136.5662,137.0121,136.5662,137.0121,3879.0
2021-07-27 12:25:00,141.44,141.68,141.39,141.68,3784.0,137.0896,137.3223,137.0412,137.3223,3784.0
2021-07-27 12:30:00,141.65,141.74,141.43,141.44,5239.0,137.2932,137.3804,137.0799,137.0896,5239.0
2021-07-27 12:35:00,141.48,141.48,141.4,141.46,5302.0,137.1284,137.1284,137.0509,137.109,5302.0
2021-07-27 12:40:00,141.47,141.75,141.42,141.65,11477.0,137.1187,137.3901,137.0703,137.2932,11477.0
2021-07-27 12:45:00,141.65,141.76,141.49,141.55,6519.0,137.2932,137.3998,137.1381,137.1963,6519.0
2021-07-27 12:50:00,141.56,141.6,141.38,141.41,6275.0,137.2059,137.2447,137.0315,137.0606,6275.0
2021-07-27 12:55:00,141.38,141.56,141.37,141.53,11534.0,137.0315,137.2059,137.0218,137.1769,11534.0
2021-07-27 13:00:00,141.51,141.76,141.51,141.74,2280.0,137.1575,137.3998,137.1575,137.3804,2280.0
2021-07-27 13:05:00,141.77,142.05,141.7,141.95,22323.0,137.4095,137.6809,137.3416,137.584,22323.0
2021-07-27 13:10:00,141.91,141.91,141.82,141.88,1435.0,137.5452,137.5452,137.4579,137.5161,1435.0
2021-07-27 13:15:00,141.86,141.86,141.68,141.81,3696.0,137.4967,137.4967,137.3223,137.4483,3696.0
2021-07-27 13:20:00,141.67,141.78,141.6,141.65,5110.0,137.3126,137.4192,137.2447,137.2932,5110.0
2021-07-27 13:25:00,141.65,141.7,141.58,141.69,3867.0,137.2932,137.3416,137.2253,137.3319,3867.0
2021-07-27 13:30:00,141.72,141.81,141.59,141.81,3504.0,137.361,137.4483,137.235,137.4483,3504.0
2021-07-27 13:35:00,141.76,141.91,141.68,141.83,3489.0,137.3998,137.5452,137.3223,137.4676,3489.0
2021-07-27 13:40:00,141.86,142.11,141.84,142.06,11936.0,137.4967,137.739,137.4773,137.6906,11936.0
2021-07-27 13:45:00,142.11,142.24,142.03,142.21,5422.0,137.739,137.865,137.6615,137.836,5422.0
2021-07-27 13:50:00,142.21,142.27,142.16,142.17,8502.0,137.836,137.8941,137.7875,137.7972,8502.0
2021-07-27 13:55:00,142.19,142.28,141.9,142.19,34443.0,137.8166,137.9038,137.5355,137.8166,34443.0
2021-07-27 14:00:00,142.19,142.3,142.05,142.3,19664.0,137.8166,137.9232,137.6809,137.9232,19664.0
2021-07-27 14:05:00,142.3,142.37,142.25,142.37,3256.0,137.9232,137.991,137.8747,137.991,3256.0
2021-07-27 14:10:00,142.41,142.54,142.4,142.51,11361.0,138.0298,138.1558,138.0201,138.1267,11361.0
2021-07-27 14:15:00,142.53,142.76,142.53,142.75,13158.0,138.1461,138.369,138.1461,138.3593,13158.0
2021-07-27 14:20:00,142.75,142.77,142.64,142.77,7230.0,138.3593,138.3787,138.2527,138.3787,7230.0
2021-07-27 14:25:00,142.81,142.98,142.77,142.97,9264.0,138.4175,138.5823,138.3787,138.5726,9264.0
2021-07-27 14:30:00,142.95,142.99,142.86,142.97,17375.0,138.5532,138.592,138.466,138.5726,17375.0
2021-07-27 14:35:00,142.99,143.22,142.99,143.14,23302.0,138.592,138.8149,138.592,138.7373,23302.0
2021-07-27 14:40:00,143.16,143.17,142.9,142.97,15408.0,138.7567,138.7664,138.5047,138.5726,15408.0
2021-07-27 14:45:00,142.97,143.14,142.88,142.88,12617.0,138.5726,138.7373,138.4853,138.4853,12617.0
2021-07-27 14:50:00,142.85,143.0,142.77,142.82,13635.0,138.4563,138.6017,138.3787,138.4272,13635.0
2021-07-27 14:55:00,142.81,143.1,142.79,143.06,14407.0,138.4175,138.6986,138.3981,138.6598,14407.0
2021-07-27 15:00:00,143.09,143.35,143.08,143.17,10388.0,138.6889,138.9409,138.6792,138.7664,10388.0
2021-07-27 15:05:00,143.18,143.23,143.03,143.23,8054.0,138.7761,138.8246,138.6307,138.8246,8054.0
2021-07-27 15:10:00,143.22,143.22,142.93,143.02,5117.0,138.8149,138.8149,138.5338,138.621,5117.0
2021-07-27 15:15:00,143.07,143.11,142.95,142.95,6649.0,138.6695,138.7083,138.5532,138.5532,6649.0
2021-07-27 15:20:00,142.99,143.26,142.94,143.17,16563.0,138.592,138.8537,138.5435,138.7664,16563.0
2021-07-27 15:25:00,143.18,143.34,143.17,143.34,9262.0,138.7761,138.9312,138.7664,138.9312,9262.0
2021-07-27 15:30:00,143.33,143.33,142.96,142.96,35607.0,138.9215,138.9215,138.5629,138.5629,35607.0
2021-07-27 15:35:00,142.97,142.98,142.72,142.84,9926.0,138.5726,138.5823,138.3303,138.4466,9926.0
2021-07-27 15:40:00,142.81,142.91,142.71,142.91,11201.0,138.4175,138.5144,138.3206,138.5144,11201.0
2021-07-27 15:45:00,142.93,143.04,142.87,142.99,22854.0,138.5338,138.6404,138.4757,138.592,22854.0
2021-07-27 15:50:00,143.01,143.3,143.01,143.23,35851.0,138.6113,138.8924,138.6113,138.8246,35851.0
2021-07-27 15:55:00,143.25,143.49,143.24,143.45,61788.0,138.844,139.0766,138.8343,139.0378,61788.0
2021-07-28 09:30:00,143.98,144.68,143.45,144.65,33824.0,139.5515,140.23,139.0378,140.2009,33824.0
2021-07-28 09:35:00,144.74,144.74,143.98,144.34,12358.0,140.2881,140.2881,139.5515,139.9004,12358.0
2021-07-28 09:40:00,144.43,144.56,143.65,143.86,25492.0,139.9877,140.1137,139.2317,139.4352,25492.0
2021-07-28 09:45:00,143.75,143.93,143.32,143.47,4725.0,139.3286,139.5031,138.9118,139.0572,4725.0
2021-07-28 09:50:00,143.47,143.54,142.55,142.57,5255.0,139.0572,139.125,138.1655,138.1849,5255.0
2021-07-28 09:55:00,142.57,142.88,142.51,142.62,6757.0,138.1849,138.4853,138.1267,138.2333,6757.0
2021-07-28 10:00:00,142.84,142.84,142.3,142.38,17991.0,138.4466,138.4466,137.9232,138.0007,17991.0
2021-07-28 10:05:00,142.43,142.63,142.03,142.03,7762.0,138.0492,138.243,137.6615,137.6615,7762.0
2021-07-28 10:10:00,142.14,142.23,141.86,141.98,10806.0,137.7681,137.8553,137.4967,137.613,10806.0
2021-07-28 10:15:00,141.97,141.99,141.54,141.75,17031.0,137.6033,137.6227,137.1866,137.3901,17031.0
2021-07-28 10:20:00,141.69,141.73,141.21,141.67,12825.0,137.3319,137.3707,136.8667,137.3126,12825.0
2021-07-28 10:25:00,141.69,141.97,141.65,141.9,9312.0,137.3319,137.6033,137.2932,137.5355,9312.0
2021-07-28 10:30:00,141.91,142.18,141.62,142.15,16081.0,137.5452,137.8069,137.2641,137.7778,16081.0
2021-07-28 10:35:00,142.1,142.38,142.0,142.0,5997.0,137.7293,138.0007,137.6324,137.6324,5997.0
2021-07-28 10:40:00,141.94,142.2,141.72,141.81,10728.0,137.5743,137.8263,137.361,137.4483,10728.0
2021-07-28 10:45:00,141.8,142.38,141.79,142.38,10451.0,137.4386,138.0007,137.4289,138.0007,10451.0
2021-07-28 10:50:00,142.34,142.62,142.34,142.45,6894.0,137.962,138.2333,137.962,138.0686,6894.0
2021-07-28 10:55:00,142.51,142.51,142.12,142.43,3500.0,138.1267,138.1267,137.7487,138.0492,3500.0
2021-07-28 11:00:00,142.39,142.77,142.35,142.72,11002.0,138.0104,138.3787,137.9716,138.3303,11002.0
2021-07-28 11:05:00,142.78,142.78,142.52,142.53,10210.0,138.3884,138.3884,138.1364,138.1461,10210.0
2021-07-28 11:10:00,142.6,143.45,142.57,143.35,20494.0,138.214,139.0378,138.1849,138.9409,20494.0
2021-07-28 11:15:00,143.44,143.74,143.17,143.44,19018.0,139.0281,139.3189,138.7664,139.0281,19018.0
2021-07-28 11:20:00,143.48,143.58,143.26,143.3,9998.0,139.0669,139.1638,138.8537,138.8924,9998.0
2021-07-28 11:25:00,143.31,143.33,142.98,142.98,11814.0,138.9021,138.9215,138.5823,138.5823,11814.0
2021-07-28 11:30:00,143.08,143.21,143.0,143.15,8485.0,138.6792,138.8052,138.6017,138.747,8485.0
2021-07-28 11:35:00,143.13,143.15,142.98,143.04,11485.0,138.7277,138.747,138.5823,138.6404,11485.0
2021-07-28 11:40:00,143.03,143.27,143.0,143.19,21858.0,138.6307,138.8634,138.6017,138.7858,21858.0
2021-07-28 11:45:00,143.14,143.38,143.09,143.36,3613.0,138.7373,138.97,138.6889,138.9506,3613.0
2021-07-28 11:50:00,143.46,143.76,143.46,143.67,7950.0,139.0475,139.3383,139.0475,139.251,7950.0
2021-07-28 11:55:00,143.7,143.95,143.66,143.95,7485.0,139.2801,139.5224,139.2414,139.5224,7485.0
2021-07-28 12:00:00,143.9,143.9,143.5,143.52,8147.0,139.474,139.474,139.0863,139.1057,8147.0
2021-07-28 12:05:00,143.5,143.77,143.49,143.62,3966.0,139.0863,139.348,139.0766,139.2026,3966.0
2021-07-28 12:10:00,143.65,143.71,143.51,143.61,3152.0,139.2317,139.2898,139.096,139.1929,3152.0
2021-07-28 12:15:00,143.61,143.65,143.52,143.64,2105.0,139.1929,139.2317,139.1057,139.222,2105.0
2021-07-28 12:20:00,143.68,143.68,143.49,143.57,2968.0,139.2607,139.2607,139.0766,139.1541,2968.0
2021-07-28 12:25:00,143.57,143.65,143.47,143.63,3427.0,139.1541,139.2317,139.0572,139.2123,3427.0
2021-07-28 12:30:00,143.62,143.7,143.53,143.62,4864.0,139.2026,139.2801,139.1154,139.2026,4864.0
2021-07-28 12:35:00,143.61,143.65,143.48,143.53,4400.0,139.1929,139.2317,139.0669,139.1154,4400.0
2021-07-28 12:40:00,143.6,143.64,143.47,143.53,2970.0,139.1832,139.222,139.0572,139.1154,2970.0
2021-07-28 12:45:00,143.51,143.84,143.51,143.84,5415.0,139.096,139.4158,139.096,139.4158,5415.0
2021-07-28 12:50:00,143.84,143.93,143.76,143.79,6296.0,139.4158,139.5031,139.3383,139.3674,6296.0
2021-07-28 12:55:00,143.82,143.94,143.77,143.9,4174.0,139.3964,139.5127,139.348,139.474,4174.0
2021-07-28 13:00:00,143.86,143.93,143.72,143.77,6153.0,139.4352,139.5031,139.2995,139.348,6153.0
2021-07-28 13:05:00,143.81,143.83,143.66,143.71,4525.0,139.3867,139.4061,139.2414,139.2898,4525.0
2021-07-28 13:10:00,143.74,143.77,143.65,143.77,4530.0,139.3189,139.348,139.2317,139.348,4530.0
2021-07-28 13:15:00,143.78,143.78,143.62,143.68,4647.0,139.3577,139.3577,139.2026,139.2607,4647.0
2021-07-28 13:20:00,143.7,143.78,143.66,143.68,4211.0,139.2801,139.3577,139.2414,139.2607,4211.0
2021-07-28 13:25:00,143.66,143.75,143.66,143.74,3904.0,139.2414,139.3286,139.2414,139.3189,3904.0
2021-07-28 13:30:00,143.65,143.8,143.65,143.77,1548.0,139.2317,139.377,139.2317,139.348,1548.0
2021-07-28 13:35:00,143.76,143.78,143.69,143.75,4050.0,139.3383,139.3577,139.2704,139.3286,4050.0
2021-07-28 13:40:00,143.73,143.88,143.73,143.8,7284.0,139.3092,139.4546,139.3092,139.377,7284.0
2021-07-28 13:45:00,143.85,143.98,143.84,143.89,3984.0,139.4255,139.5515,139.4158,139.4643,3984.0
2021-07-28 13:50:00,143.93,143.93,143.74,143.86,2948.0,139.5031,139.5031,139.3189,139.4352,2948.0
2021-07-28 13:55:00,143.86,144.06,143.86,143.96,6042.0,139.4352,139.6291,139.4352,139.5321,6042.0
2021-07-28 14:00:00,143.95,144.39,143.67,144.34,14728.0,139.5224,139.9489,139.251,139.9004,14728.0
2021-07-28 14:05:00,144.38,144.38,143.84,143.97,7099.0,139.9392,139.9392,139.4158,139.5418,7099.0
2021-07-28 14:10:00,144.0,144.35,143.94,144.34,15353.0,139.5709,139.9101,139.5127,139.9004,15353.0
2021-07-28 14:15:00,144.36,144.46,144.31,144.43,8869.0,139.9198,140.0167,139.8714,139.9877,8869.0
2021-07-28 14:20:00,144.4,144.48,144.35,144.45,6458.0,139.9586,140.0361,139.9101,140.0071,6458.0
2021-07-28 14:25:00,144.4,144.83,144.4,144.81,11731.0,139.9586,140.3754,139.9586,140.356,11731.0
2021-07-28 14:30:00,144.83,144.89,144.73,144.8,18942.0,140.3754,140.4335,140.2784,140.3463,18942.0
2021-07-28 14:35:00,144.84,144.84,144.44,144.75,12167.0,140.3851,140.3851,139.9974,140.2978,12167.0
2021-07-28 14:40:00,144.75,144.87,144.67,144.81,9266.0,140.2978,140.4141,140.2203,140.356,9266.0
2021-07-28 14:45:00,144.81,145.07,144.81,145.04,33349.0,140.356,140.608,140.356,140.5789,33349.0
2021-07-28 14:50:00,145.05,145.31,144.74,144.84,17859.0,140.5886,140.8406,140.2881,140.3851,17859.0
2021-07-28 14:55:00,144.87,145.03,144.87,144.94,5845.0,140.4141,140.5692,140.4141,140.482,5845.0
2021-07-28 15:00:00,145.01,145.05,144.73,144.86,13333.0,140.5498,140.5886,140.2784,140.4044,13333.0
2021-07-28 15:05:00,144.88,144.96,144.78,144.88,16569.0,140.4238,140.5014,140.3269,140.4238,16569.0
2021-07-28 15:10:00,144.85,145.03,144.85,144.92,16568.0,140.3948,140.5692,140.3948,140.4626,16568.0
2021-07-28 15:15:00,144.94,144.97,144.75,144.89,17622.0,140.482,140.5111,140.2978,140.4335,17622.0
2021-07-28 15:20:00,144.88,144.94,144.53,144.63,15420.0,140.4238,140.482,140.0846,140.1815,15420.0
2021-07-28 15:25:00,144.65,145.08,144.63,145.07,13502.0,140.2009,140.6177,140.1815,140.608,13502.0
2021-07-28 15:30:00,145.05,145.25,144.97,145.03,31983.0,140.5886,140.7825,140.5111,140.5692,31983.0
2021-07-28 15:35:00,145.0,145.05,144.62,144.72,17755.0,140.5401,140.5886,140.1718,140.2688,17755.0
2021-07-28 15:40:00,144.72,144.89,144.55,144.82,20284.0,140.2688,140.4335,140.104,140.3657,20284.0
2021-07-28 15:45:00,144.8,144.92,144.57,144.6,23200.0,140.3463,140.4626,140.1234,140.1524,23200.0
2021-07-28 15:50:00,144.66,144.8,144.6,144.6,36031.0,140.2106,140.3463,140.1524,140.1524,36031.0
2021-07-28 15:55:00,144.58,144.67,144.46,144.57,67998.0,140.1331,140.2203,140.0167,140.1234,67998.0
2021-07-29 09:30:00,145.06,145.44,144.65,144.69,24550.0,140.5983,140.9666,140.2009,140.2397,24550.0
2021-07-29 09:35:00,144.58,144.72,144.11,144.26,12177.0,140.1331,140.2688,139.6775,139.8229,12177.0
2021-07-29 09:40:00,144.43,144.74,144.07,144.07,10491.0,139.9877,140.2881,139.6387,139.6387,10491.0
2021-07-29 09:45:00,143.95,143.95,143.5,143.65,6108.0,139.5224,139.5224,139.0863,139.2317,6108.0
2021-07-29 09:50:00,143.63,143.91,143.34,143.74,12093.0,139.2123,139.4837,138.9312,139.3189,12093.0
2021-07-29 09:55:00,143.83,144.59,143.83,144.08,15145.0,139.4061,140.1428,139.4061,139.6484,15145.0
2021-07-29 10:00:00,144.08,144.44,143.97,144.22,12164.0,139.6484,139.9974,139.5418,139.7841,12164.0
2021-07-29 10:05:00,144.19,144.8,143.96,144.8,15600.0,139.7551,140.3463,139.5321,140.3463,15600.0
2021-07-29 10:10:00,144.89,145.5,144.87,145.44,21510.0,140.4335,141.0248,140.4141,140.9666,21510.0
2021-07-29 10:15:00,145.44,146.02,145.36,145.99,25693.0,140.9666,141.5288,140.8891,141.4997,25693.0
2021-07-29 10:20:00,145.98,146.1,145.83,145.98,26194.0,141.49,141.6063,141.3446,141.49,26194.0
2021-07-29 10:25:00,146.03,146.48,146.03,146.3,19039.0,141.5385,141.9746,141.5385,141.8002,19039.0
2021-07-29 10:30:00,146.42,147.32,146.41,147.22,34681.0,141.9165,142.7888,141.9068,142.6919,34681.0
2021-07-29 10:35:00,147.29,147.6,147.0,147.02,64588.0,142.7597,143.0602,142.4786,142.498,64588.0
2021-07-29 10:40:00,147.09,147.67,147.02,147.33,29271.0,142.5659,143.128,142.498,142.7985,29271.0
2021-07-29 10:45:00,147.36,147.36,146.91,146.91,13047.0,142.8276,142.8276,142.3914,142.3914,13047.0
2021-07-29 10:50:00,146.94,147.88,146.9,147.69,28780.0,142.4205,143.3316,142.3817,143.1474,28780.0
2021-07-29 10:55:00,147.72,147.91,147.55,147.76,26805.0,143.1765,143.3606,143.0117,143.2152,26805.0
2021-07-29 11:00:00,147.8,148.37,147.68,148.22,26762.0,143.254,143.8065,143.1377,143.6611,26762.0
2021-07-29 11:05:00,148.16,148.54,148.02,148.53,27273.0,143.6029,143.9713,143.4673,143.9616,27273.0
2021-07-29 11:10:00,148.53,148.57,147.85,148.44,42481.0,143.9616,144.0003,143.3025,143.8743,42481.0
2021-07-29 11:15:00,148.34,148.48,148.13,148.45,29830.0,143.7774,143.9131,143.5739,143.884,29830.0
2021-07-29 11:20:00,148.43,148.66,148.28,148.62,28947.0,143.8646,144.0876,143.7193,144.0488,28947.0
2021-07-29 11:25:00,148.63,148.63,148.06,148.44,19087.0,144.0585,144.0585,143.506,143.8743,19087.0
2021-07-29 11:30:00,148.52,149.11,148.52,148.75,28232.0,143.9519,144.5237,143.9519,144.1748,28232.0
2021-07-29 11:35:00,148.73,149.03,148.59,148.92,14969.0,144.1554,144.4462,144.0197,144.3396,14969.0
2021-07-29 11:40:00,148.95,149.27,148.92,149.11,33380.0,144.3686,144.6788,144.3396,144.5237,33380.0
2021-07-29 11:45:00,149.17,149.25,149.01,149.18,35188.0,144.5819,144.6594,144.4268,144.5916,35188.0
2021-07-29 11:50:00,149.15,149.3,148.97,149.14,25494.0,144.5625,144.7079,144.388,144.5528,25494.0
2021-07-29 11:55:00,149.11,149.35,148.95,149.26,19926.0,144.5237,144.7563,144.3686,144.6691,19926.0
2021-07-29 12:00:00,149.22,149.41,149.19,149.26,15416.0,144.6303,144.8145,144.6013,144.6691,15416.0
2021-07-29 12:05:00,149.25,149.43,149.19,149.4,16411.0,144.6594,144.8339,144.6013,144.8048,16411.0
2021-07-29 12:10:00,149.41,149.5,149.29,149.45,24335.0,144.8145,144.9017,144.6982,144.8533,24335.0
2021-07-29 12:15:00,149.46,149.54,149.39,149.47,13538.0,144.863,144.9405,144.7951,144.8727,13538.0
2021-07-29 12:20:00,149.47,149.53,149.27,149.31,13522.0,144.8727,144.9308,144.6788,144.7176,13522.0
2021-07-29 12:25:00,149.28,149.54,149.28,149.5,12159.0,144.6885,144.9405,144.6885,144.9017,12159.0
2021-07-29 12:30:00,149.51,149.6,149.44,149.57,11779.0,144.9114,144.9987,144.8436,144.9696,11779.0
2021-07-29 12:35:00,149.6,149.79,149.57,149.67,15117.0,144.9987,145.1828,144.9696,145.0665,15117.0
2021-07-29 12:40:00,149.68,149.68,149.26,149.36,11538.0,145.0762,145.0762,144.6691,144.766,11538.0
2021-07-29 12:45:00,149.36,149.4,149.0,149.16,22051.0,144.766,144.8048,144.4171,144.5722,22051.0
2021-07-29 12:50:00,149.2,149.28,149.18,149.27,7400.0,144.611,144.6885,144.5916,144.6788,7400.0
2021-07-29 12:55:00,149.29,149.39,149.26,149.35,12047.0,144.6982,144.7951,144.6691,144.7563,12047.0
2021-07-29 13:00:00,149.39,149.57,149.34,149.53,13500.0,144.7951,144.9696,144.7467,144.9308,13500.0
2021-07-29 13:05:00,149.54,149.64,149.49,149.53,14303.0,144.9405,145.0374,144.892,144.9308,14303.0
2021-07-29 13:10:00,149.53,149.56,149.41,149.47,18125.0,144.9308,144.9599,144.8145,144.8727,18125.0
2021-07-29 13:15:00,149.51,149.67,149.45,149.56,16499.0,144.9114,145.0665,144.8533,144.9599,16499.0
2021-07-29 13:20:00,149.52,149.6,149.44,149.6,18362.0,144.9211,144.9987,144.8436,144.9987,18362.0
2021-07-29 13:25:00,149.59,149.66,149.55,149.65,13869.0,144.989,145.0568,144.9502,145.0471,13869.0
2021-07-29 13:30:00,149.62,149.78,149.62,149.75,11905.0,145.018,145.1731,145.018,145.144,11905.0
2021-07-29 13:35:00,149.75,149.8,149.68,149.68,17623.0,145.144,145.1925,145.0762,145.0762,17623.0
2021-07-29 13:40:00,149.68,149.71,149.45,149.47,16638.0,145.0762,145.1053,144.8533,144.8727,16638.0
2021-07-29 13:45:00,149.47,149.58,149.28,149.35,7379.0,144.8727,144.9793,144.6885,144.7563,7379.0
2021-07-29 13:50:00,149.19,149.22,149.02,149.09,8232.0,144.6013,144.6303,144.4365,144.5043,8232.0
2021-07-29 13:55:00,149.13,149.32,149.07,149.08,5683.0,144.5431,144.7273,144.485,144.4946,5683.0
2021-07-29 14:00:00,149.1,149.17,148.87,148.9,12838.0,144.514,144.5819,144.2911,144.3202,12838.0
2021-07-29 14:05:00,148.94,149.17,148.88,149.03,6435.0,144.359,144.5819,144.3008,144.4462,6435.0
2021-07-29 14:10:00,149.06,149.06,148.89,148.97,11077.0,144.4753,144.4753,144.3105,144.388,11077.0
2021-07-29 14:15:00,148.92,149.01,148.85,148.89,26980.0,144.3396,144.4268,144.2717,144.3105,26980.0
2021-07-29 14:20:00,148.91,148.93,148.63,148.8,26379.0,144.3299,144.3493,144.0585,144.2233,26379.0
2021-07-29 14:25:00,148.82,148.97,148.75,148.75,4954.0,144.2426,144.388,144.1748,144.1748,4954.0
2021-07-29 14:30:00,148.76,148.85,148.35,148.38,11454.0,144.1845,144.2717,143.7871,143.8162,11454.0
2021-07-29 14:35:00,148.41,148.43,148.02,148.03,8696.0,143.8453,143.8646,143.4673,143.4769,8696.0
2021-07-29 14:40:00,148.02,148.33,147.93,148.15,16312.0,143.4673,143.7677,143.38,143.5933,16312.0
2021-07-29 14:45:00,148.15,148.2,148.0,148.19,11502.0,143.5933,143.6417,143.4479,143.632,11502.0
2021-07-29 14:50:00,148.22,148.27,148.11,148.2,8381.0,143.6611,143.7096,143.5545,143.6417,8381.0
2021-07-29 14:55:00,148.22,148.28,148.11,148.18,6517.0,143.6611,143.7193,143.5545,143.6223,6517.0
2021-07-29 15:00:00,148.12,148.12,147.87,147.91,5307.0,143.5642,143.5642,143.3219,143.3606,5307.0
2021-07-29 15:05:00,147.88,147.89,147.77,147.89,5894.0,143.3316,143.3413,143.2249,143.3413,5894.0
2021-07-29 15:10:00,147.89,147.89,147.65,147.77,22962.0,143.3413,143.3413,143.1086,143.2249,22962.0
2021-07-29 15:15:00,147.77,147.95,147.73,147.86,41174.0,143.2249,143.3994,143.1862,143.3122,41174.0
2021-07-29 15:20:00,147.81,147.98,147.77,147.91,19181.0,143.2637,143.4285,143.2249,143.3606,19181.0
2021-07-29 15:25:00,147.9,147.95,147.75,147.78,13604.0,143.3509,143.3994,143.2056,143.2346,13604.0
2021-07-29 15:30:00,147.78,148.07,147.76,147.94,29652.0,143.2346,143.5157,143.2152,143.3897,29652.0
2021-07-29 15:35:00,147.91,148.06,147.91,147.99,31968.0,143.3606,143.506,143.3606,143.4382,31968.0
2021-07-29 15:40:00,148.0,148.25,147.91,148.25,32227.0,143.4479,143.6902,143.3606,143.6902,32227.0
2021-07-29 15:45:00,148.23,148.25,148.01,148.05,76153.0,143.6708,143.6902,143.4576,143.4963,76153.0
2021-07-29 15:50:00,148.05,148.31,148.05,148.11,47216.0,143.4963,143.7483,143.4963,143.5545,47216.0
2021-07-29 15:55:00,148.11,148.12,147.8,147.84,87568.0,143.5545,143.5642,143.254,143.2928,87568.0
2021-07-30 09:30:00,146.38,146.99,145.7,146.83,41389.0,141.8777,142.4689,141.2186,142.3139,41389.0
2021-07-30 09:35:00,146.98,147.48,146.55,147.48,15329.0,142.4592,142.9439,142.0425,142.9439,15329.0
2021-07-30 09:40:00,147.45,147.74,147.25,147.28,12690.0,142.9148,143.1959,142.7209,142.75,12690.0
2021-07-30 09:45:00,147.37,147.37,146.61,146.88,13547.0,142.8372,142.8372,142.1006,142.3623,13547.0
2021-07-30 09:50:00,146.92,146.92,146.23,146.57,15372.0,142.4011,142.4011,141.7323,142.0619,15372.0
2021-07-30 09:55:00,146.61,146.64,146.22,146.42,13391.0,142.1006,142.1297,141.7226,141.9165,13391.0
2021-07-30 10:00:00,146.35,146.99,146.33,146.92,15517.0,141.8486,142.4689,141.8292,142.4011,15517.0
2021-07-30 10:05:00,146.87,147.94,146.87,147.87,14558.0,142.3526,143.3897,142.3526,143.3219,14558.0
2021-07-30 10:10:00,147.87,147.96,147.6,147.92,10818.0,143.3219,143.4091,143.0602,143.3703,10818.0
2021-07-30 10:15:00,147.91,147.91,146.75,146.96,18609.0,143.3606,143.3606,142.2363,142.4399,18609.0
2021-07-30 10:20:00,146.93,147.0,146.59,146.6,8086.0,142.4108,142.4786,142.0812,142.0909,8086.0
2021-07-30 10:25:00,146.5,146.56,146.29,146.4,15649.0,141.994,142.0522,141.7905,141.8971,15649.0
2021-07-30 10:30:00,146.5,146.78,146.41,146.64,6908.0,141.994,142.2654,141.9068,142.1297,6908.0
2021-07-30 10:35:00,146.59,146.68,146.4,146.65,5958.0,142.0812,142.1685,141.8971,142.1394,5958.0
2021-07-30 10:40:00,146.65,146.66,146.0,146.07,10132.0,142.1394,142.1491,141.5094,141.5772,10132.0
2021-07-30 10:45:00,146.04,146.23,145.77,145.87,16555.0,141.5482,141.7323,141.2865,141.3834,16555.0
2021-07-30 10:50:00,145.95,146.06,145.55,145.8,29602.0,141.4609,141.5675,141.0732,141.3155,29602.0
2021-07-30 10:55:00,145.76,145.87,145.22,145.22,30550.0,141.2768,141.3834,140.7534,140.7534,30550.0
2021-07-30 11:00:00,145.19,145.37,144.69,145.0,28538.0,140.7243,140.8988,140.2397,140.5401,28538.0
2021-07-30 11:05:00,144.93,145.5,144.9,145.46,32849.0,140.4723,141.0248,140.4432,140.986,32849.0
2021-07-30 11:10:00,145.5,145.92,145.5,145.68,8342.0,141.0248,141.4318,141.0248,141.1992,8342.0
2021-07-30 11:15:00,145.72,145.95,145.61,145.91,6305.0,141.238,141.4609,141.1314,141.4222,6305.0
2021-07-30 11:20:00,145.99,146.04,145.67,145.69,12266.0,141.4997,141.5482,141.1895,141.2089,12266.0
2021-07-30 11:25:00,145.64,145.66,145.3,145.33,5694.0,141.1605,141.1798,140.8309,140.86,5694.0
2021-07-30 11:30:00,145.3,145.57,145.23,145.33,8923.0,140.8309,141.0926,140.7631,140.86,8923.0
2021-07-30 11:35:00,145.32,145.41,145.07,145.14,7074.0,140.8503,140.9375,140.608,140.6758,7074.0
2021-07-30 11:40:00,145.19,145.37,145.09,145.34,15154.0,140.7243,140.8988,140.6274,140.8697,15154.0
2021-07-30 11:45:00,145.44,145.68,145.33,145.35,26483.0,140.9666,141.1992,140.86,140.8794,26483.0
2021-07-30 11:50:00,145.37,145.53,145.14,145.49,13785.0,140.8988,141.0538,140.6758,141.0151,13785.0
2021-07-30 11:55:00,145.51,145.67,145.28,145.45,10035.0,141.0345,141.1895,140.8115,140.9763,10035.0
2021-07-30 12:00:00,145.5,145.71,145.45,145.6,14376.0,141.0248,141.2283,140.9763,141.1217,14376.0
2021-07-30 12:05:00,145.67,145.9,145.55,145.9,15109.0,141.1895,141.4125,141.0732,141.4125,15109.0
2021-07-30 12:10:00,145.89,146.07,145.86,146.03,13083.0,141.4028,141.5772,141.3737,141.5385,13083.0
2021-07-30 12:15:00,145.99,146.14,145.92,146.06,6660.0,141.4997,141.6451,141.4318,141.5675,6660.0
2021-07-30 12:20:00,146.1,146.11,145.89,146.0,11245.0,141.6063,141.616,141.4028,141.5094,11245.0
2021-07-30 12:25:00,145.96,146.2,145.95,146.2,4781.0,141.4706,141.7032,141.4609,141.7032,4781.0
2021-07-30 12:30:00,146.24,146.34,146.05,146.16,13891.0,141.742,141.8389,141.5578,141.6645,13891.0
2021-07-30 12:35:00,146.18,146.39,146.14,146.38,4726.0,141.6838,141.8874,141.6451,141.8777,4726.0
2021-07-30 12:40:00,146.37,146.5,146.31,146.4,10293.0,141.868,141.994,141.8098,141.8971,10293.0
2021-07-30 12:45:00,146.45,146.56,146.39,146.42,4544.0,141.9455,142.0522,141.8874,141.9165,4544.0
2021-07-30 12:50:00,146.51,146.56,146.4,146.44,4600.0,142.0037,142.0522,141.8971,141.9358,4600.0
2021-07-30 12:55:00,146.41,146.41,145.97,145.97,4590.0,141.9068,141.9068,141.4803,141.4803,4590.0
2021-07-30 13:00:00,146.05,146.05,145.41,145.45,11498.0,141.5578,141.5578,140.9375,140.9763,11498.0
2021-07-30 13:05:00,145.44,145.77,145.41,145.77,2670.0,140.9666,141.2865,140.9375,141.2865,2670.0
2021-07-30 13:10:00,145.83,146.06,145.75,146.06,5525.0,141.3446,141.5675,141.2671,141.5675,5525.0
2021-07-30 13:15:00,146.15,146.23,146.12,146.16,6652.0,141.6548,141.7323,141.6257,141.6645,6652.0
2021-07-30 13:20:00,146.17,146.29,146.13,146.29,3781.0,141.6742,141.7905,141.6354,141.7905,3781.0
2021-07-30 13:25:00,146.31,146.31,146.16,146.25,4401.0,141.8098,141.8098,141.6645,141.7517,4401.0
2021-07-30 13:30:00,146.29,146.37,146.28,146.36,2700.0,141.7905,141.868,141.7808,141.8583,2700.0
2021-07-30 13:35:00,146.43,146.56,146.43,146.48,6352.0,141.9262,142.0522,141.9262,141.9746,6352.0
2021-07-30 13:40:00,146.49,146.66,146.42,146.66,13786.0,141.9843,142.1491,141.9165,142.1491,13786.0
2021-07-30 13:45:00,146.66,146.71,146.43,146.53,22594.0,142.1491,142.1975,141.9262,142.0231,22594.0
2021-07-30 13:50:00,146.49,146.49,146.04,146.18,7171.0,141.9843,141.9843,141.5482,141.6838,7171.0
2021-07-30 13:55:00,146.2,146.31,146.16,146.26,4469.0,141.7032,141.8098,141.6645,141.7614,4469.0
2021-07-30 14:00:00,146.28,146.35,146.12,146.13,7748.0,141.7808,141.8486,141.6257,141.6354,7748.0
2021-07-30 14:05:00,146.15,146.31,145.89,146.31,5753.0,141.6548,141.8098,141.4028,141.8098,5753.0
2021-07-30 14:10:00,146.26,146.32,146.12,146.21,8125.0,141.7614,141.8195,141.6257,141.7129,8125.0
2021-07-30 14:15:00,146.25,146.38,146.21,146.32,5949.0,141.7517,141.8777,141.7129,141.8195,5949.0
2021-07-30 14:20:00,146.33,146.37,146.24,146.24,5588.0,141.8292,141.868,141.742,141.742,5588.0
2021-07-30 14:25:00,146.28,146.28,145.9,145.9,6880.0,141.7808,141.7808,141.4125,141.4125,6880.0
2021-07-30 14:30:00,145.87,145.94,145.71,145.71,5033.0,141.3834,141.4512,141.2283,141.2283,5033.0
2021-07-30 14:35:00,145.75,145.84,145.7,145.77,9480.0,141.2671,141.3543,141.2186,141.2865,9480.0
2021-07-30 14:40:00,145.81,145.93,145.78,145.87,2800.0,141.3252,141.4415,141.2961,141.3834,2800.0
2021-07-30 14:45:00,145.94,146.02,145.9,146.0,9013.0,141.4512,141.5288,141.4125,141.5094,9013.0
2021-07-30 14:50:00,146.02,146.06,145.94,146.01,6044.0,141.5288,141.5675,141.4512,141.5191,6044.0
2021-07-30 14:55:00,146.03,146.03,145.8,145.94,4880.0,141.5385,141.5385,141.3155,141.4512,4880.0
2021-07-30 15:00:00,145.91,146.23,145.9,146.18,25477.0,141.4222,141.7323,141.4125,141.6838,25477.0
2021-07-30 15:05:00,146.15,146.19,146.06,146.08,5391.0,141.6548,141.6935,141.5675,141.5869,5391.0
2021-07-30 15:10:00,146.09,146.2,145.98,146.01,11564.0,141.5966,141.7032,141.49,141.5191,11564.0
2021-07-30 15:15:00,146.03,146.04,145.86,145.88,17094.0,141.5385,141.5482,141.3737,141.3931,17094.0
2021-07-30 15:20:00,145.87,145.91,145.52,145.74,19431.0,141.3834,141.4222,141.0441,141.2574,19431.0
2021-07-30 15:25:00,145.74,145.76,145.57,145.72,9579.0,141.2574,141.2768,141.0926,141.238,9579.0
2021-07-30 15:30:00,145.72,145.91,145.66,145.89,13042.0,141.238,141.4222,141.1798,141.4028,13042.0
2021-07-30 15:35:00,145.9,145.94,145.56,145.56,13376.0,141.4125,141.4512,141.0829,141.0829,13376.0
2021-07-30 15:40:00,145.56,145.63,145.41,145.44,16903.0,141.0829,141.1508,140.9375,140.9666,16903.0
2021-07-30 15:45:00,145.42,145.69,145.42,145.62,20117.0,140.9472,141.2089,140.9472,141.1411,20117.0
2021-07-30 15:50:00,145.57,145.8,145.57,145.75,29568.0,141.0926,141.3155,141.0926,141.2671,29568.0
2021-07-30 15:55:00,145.71,146.0,145.66,146.0,80344.0,141.2283,141.5094,141.1798,141.5094,80344.0
2021-08-02 09:30:00,147.06,147.68,146.42,147.2,36415.0,142.5368,143.1377,141.9165,142.6725,36415.0
2021-08-02 09:35:00,147.27,148.15,147.14,147.86,17722.0,142.7403,143.5933,142.6143,143.3122,17722.0
2021-08-02 09:40:00,147.73,148.31,147.57,148.11,21767.0,143.1862,143.7483,143.0311,143.5545,21767.0
2021-08-02 09:45:00,148.15,148.67,148.05,148.16,16949.0,143.5933,144.0973,143.4963,143.6029,16949.0
2021-08-02 09:50:00,148.2,148.41,147.6,147.65,13975.0,143.6417,143.8453,143.0602,143.1086,13975.0
2021-08-02 09:55:00,147.71,148.25,147.63,148.08,11082.0,143.1668,143.6902,143.0892,143.5254,11082.0
2021-08-02 10:00:00,147.96,148.14,147.27,147.39,22560.0,143.4091,143.5836,142.7403,142.8566,22560.0
2021-08-02 10:05:00,147.42,147.47,146.77,147.35,18574.0,142.8857,142.9342,142.2557,142.8179,18574.0
2021-08-02 10:10:00,147.32,147.44,147.06,147.27,14038.0,142.7888,142.9051,142.5368,142.7403,14038.0
2021-08-02 10:15:00,147.24,147.29,146.89,147.21,16532.0,142.7112,142.7597,142.372,142.6822,16532.0
2021-08-02 10:20:00,147.18,147.32,147.04,147.09,12053.0,142.6531,142.7888,142.5174,142.5659,12053.0
2021-08-02 10:25:00,147.14,147.46,147.03,147.1,16359.0,142.6143,142.9245,142.5077,142.5755,16359.0
2021-08-02 10:30:00,147.05,147.22,146.89,146.97,9769.0,142.5271,142.6919,142.372,142.4495,9769.0
2021-08-02 10:35:00,146.97,147.0,146.59,146.59,7042.0,142.4495,142.4786,142.0812,142.0812,7042.0
2021-08-02 10:40:00,146.62,146.62,146.15,146.18,7982.0,142.1103,142.1103,141.6548,141.6838,7982.0
2021-08-02 10:45:00,146.22,146.35,145.81,145.81,12300.0,141.7226,141.8486,141.3252,141.3252,12300.0
2021-08-02 10:50:00,145.9,145.99,145.67,145.73,16306.0,141.4125,141.4997,141.1895,141.2477,16306.0
2021-08-02 10:55:00,145.62,146.0,145.56,145.76,5660.0,141.1411,141.5094,141.0829,141.2768,5660.0
2021-08-02 11:00:00,145.76,145.96,145.71,145.9,7477.0,141.2768,141.4706,141.2283,141.4125,7477.0
2021-08-02 11:05:00,145.87,146.01,145.68,145.76,10746.0,141.3834,141.5191,141.1992,141.2768,10746.0
2021-08-02 11:10:00,145.76,145.76,145.54,145.61,7446.0,141.2768,141.2768,141.0635,141.1314,7446.0
2021-08-02 11:15:00,145.55,145.56,145.07,145.12,6438.0,141.0732,141.0829,140.608,140.6564,6438.0
2021-08-02 11:20:00,145.12,145.14,144.75,144.99,18556.0,140.6564,140.6758,140.2978,140.5304,18556.0
2021-08-02 11:25:00,144.96,145.13,144.84,145.04,6255.0,140.5014,140.6661,140.3851,140.5789,6255.0
2021-08-02 11:30:00,145.01,145.33,144.92,145.29,9943.0,140.5498,140.86,140.4626,140.8212,9943.0
2021-08-02 11:35:00,145.29,145.39,144.95,145.04,8497.0,140.8212,140.9181,140.4917,140.5789,8497.0
2021-08-02 11:40:00,145.09,145.15,144.79,144.84,7681.0,140.6274,140.6855,140.3366,140.3851,7681.0
2021-08-02 11:45:00,144.83,144.9,144.7,144.9,6439.0,140.3754,140.4432,140.2494,140.4432,6439.0
2021-08-02 11:50:00,144.95,144.95,144.67,144.77,9221.0,140.4917,140.4917,140.2203,140.3172,9221.0
2021-08-02 11:55:00,144.83,144.83,144.36,144.36,10220.0,140.3754,140.3754,139.9198,139.9198,10220.0
2021-08-02 12:00:00,144.42,144.71,144.32,144.69,12887.0,139.978,140.2591,139.8811,140.2397,12887.0
2021-08-02 12:05:00,144.72,144.73,144.25,144.27,8519.0,140.2688,140.2784,139.8132,139.8326,8519.0
2021-08-02 12:10:00,144.23,144.51,144.15,144.49,10465.0,139.7938,140.0652,139.7163,140.0458,10465.0
2021-08-02 12:15:00,144.51,144.65,144.48,144.61,13932.0,140.0652,140.2009,140.0361,140.1621,13932.0
2021-08-02 12:20:00,144.68,144.7,144.4,144.62,9168.0,140.23,140.2494,139.9586,140.1718,9168.0
2021-08-02 12:25:00,144.57,144.76,144.4,144.73,7456.0,140.1234,140.3075,139.9586,140.2784,7456.0
2021-08-02 12:30:00,144.75,145.18,144.69,145.11,10747.0,140.2978,140.7146,140.2397,140.6468,10747.0
2021-08-02 12:35:00,145.11,145.3,145.01,145.24,7723.0,140.6468,140.8309,140.5498,140.7728,7723.0
2021-08-02 12:40:00,145.19,145.23,145.0,145.12,9499.0,140.7243,140.7631,140.5401,140.6564,9499.0
2021-08-02 12:45:00,145.08,145.23,145.02,145.23,10316.0,140.6177,140.7631,140.5595,140.7631,10316.0
2021-08-02 12:50:00,145.21,145.35,145.18,145.35,6233.0,140.7437,140.8794,140.7146,140.8794,6233.0
2021-08-02 12:55:00,145.35,145.45,145.28,145.4,15951.0,140.8794,140.9763,140.8115,140.9278,15951.0
2021-08-02 13:00:00,145.43,145.66,145.09,145.09,18240.0,140.9569,141.1798,140.6274,140.6274,18240.0
2021-08-02 13:05:00,145.13,145.21,145.09,145.13,8077.0,140.6661,140.7437,140.6274,140.6661,8077.0
2021-08-02 13:10:00,145.1,145.3,145.1,145.25,17113.0,140.6371,140.8309,140.6371,140.7825,17113.0
2021-08-02 13:15:00,145.25,145.31,145.15,145.31,12858.0,140.7825,140.8406,140.6855,140.8406,12858.0
2021-08-02 13:20:00,145.31,145.46,145.31,145.38,5337.0,140.8406,140.986,140.8406,140.9085,5337.0
2021-08-02 13:25:00,145.4,145.43,145.26,145.34,6511.0,140.9278,140.9569,140.7921,140.8697,6511.0
2021-08-02 13:30:00,145.31,145.33,145.18,145.31,12774.0,140.8406,140.86,140.7146,140.8406,12774.0
2021-08-02 13:35:00,145.31,145.31,145.17,145.22,6723.0,140.8406,140.8406,140.7049,140.7534,6723.0
2021-08-02 13:40:00,145.2,145.28,145.13,145.13,10499.0,140.734,140.8115,140.6661,140.6661,10499.0
2021-08-02 13:45:00,145.08,145.23,145.04,145.23,9559.0,140.6177,140.7631,140.5789,140.7631,9559.0
2021-08-02 13:50:00,145.22,145.24,145.1,145.18,15868.0,140.7534,140.7728,140.6371,140.7146,15868.0
2021-08-02 13:55:00,145.2,145.43,145.19,145.4,11702.0,140.734,140.9569,140.7243,140.9278,11702.0
2021-08-02 14:00:00,145.39,145.42,145.15,145.18,11699.0,140.9181,140.9472,140.6855,140.7146,11699.0
2021-08-02 14:05:00,145.21,145.46,145.2,145.21,14509.0,140.7437,140.986,140.734,140.7437,14509.0
2021-08-02 14:10:00,145.25,145.62,145.24,145.57,11550.0,140.7825,141.1411,140.7728,141.0926,11550.0
2021-08-02 14:15:00,145.62,145.67,145.48,145.49,7445.0,141.1411,141.1895,141.0054,141.0151,7445.0
2021-08-02 14:20:00,145.49,145.51,145.38,145.38,7946.0,141.0151,141.0345,140.9085,140.9085,7946.0
2021-08-02 14:25:00,145.33,145.46,145.31,145.4,7426.0,140.86,140.986,140.8406,140.9278,7426.0
2021-08-02 14:30:00,145.37,145.62,145.37,145.49,9438.0,140.8988,141.1411,140.8988,141.0151,9438.0
2021-08-02 14:35:00,145.51,145.53,145.3,145.39,20852.0,141.0345,141.0538,140.8309,140.9181,20852.0
2021-08-02 14:40:00,145.4,145.43,145.3,145.33,8053.0,140.9278,140.9569,140.8309,140.86,8053.0
2021-08-02 14:45:00,145.32,145.32,145.15,145.16,19148.0,140.8503,140.8503,140.6855,140.6952,19148.0
2021-08-02 14:50:00,145.15,145.18,145.11,145.17,4382.0,140.6855,140.7146,140.6468,140.7049,4382.0
2021-08-02 14:55:00,145.15,145.2,145.01,145.14,6202.0,140.6855,140.734,140.5498,140.6758,6202.0
2021-08-02 15:00:00,145.12,145.19,145.11,145.17,8516.0,140.6564,140.7243,140.6468,140.7049,8516.0
2021-08-02 15:05:00,145.19,145.25,144.87,144.88,5578.0,140.7243,140.7825,140.4141,140.4238,5578.0
2021-08-02 15:10:00,144.89,144.89,144.67,144.69,8341.0,140.4335,140.4335,140.2203,140.2397,8341.0
2021-08-02 15:15:00,144.67,144.77,144.64,144.7,8026.0,140.2203,140.3172,140.1912,140.2494,8026.0
2021-08-02 15:20:00,144.71,144.72,144.54,144.54,6481.0,140.2591,140.2688,140.0943,140.0943,6481.0
2021-08-02 15:25:00,144.58,144.59,144.37,144.45,14180.0,140.1331,140.1428,139.9295,140.0071,14180.0
2021-08-02 15:30:00,144.45,144.48,144.29,144.38,15517.0,140.0071,140.0361,139.852,139.9392,15517.0
2021-08-02 15:35:00,144.41,144.51,144.27,144.44,20431.0,139.9683,140.0652,139.8326,139.9974,20431.0
2021-08-02 15:40:00,144.41,144.81,144.41,144.81,31781.0,139.9683,140.356,139.9683,140.356,31781.0
2021-08-02 15:45:00,144.77,144.8,144.58,144.61,36600.0,140.3172,140.3463,140.1331,140.1621,36600.0
2021-08-02 15:50:00,144.7,144.77,144.34,144.5,67638.0,140.2494,140.3172,139.9004,140.0555,67638.0
2021-08-02 15:55:00,144.48,145.07,144.46,144.92,198876.0,140.0361,140.608,140.0167,140.4626,198876.0
2021-08-03 09:30:00,145.65,145.73,143.59,143.67,73216.0,141.1701,141.2477,139.1735,139.251,73216.0
2021-08-03 09:35:00,143.78,144.13,142.11,142.36,42146.0,139.3577,139.6969,137.739,137.9813,42146.0
2021-08-03 09:40:00,142.33,142.33,140.37,140.61,91580.0,137.9523,137.9523,136.0525,136.2852,91580.0
2021-08-03 09:45:00,140.67,140.79,140.16,140.47,95189.0,136.3433,136.4596,135.849,136.1495,95189.0
2021-08-03 09:50:00,140.43,141.19,140.3,141.0,44482.0,136.1107,136.8473,135.9847,136.6632,44482.0
2021-08-03 09:55:00,141.01,141.22,140.3,140.44,83532.0,136.6729,136.8764,135.9847,136.1204,83532.0
2021-08-03 10:00:00,140.47,140.53,139.33,139.69,62420.0,136.1495,136.2076,135.0445,135.3935,62420.0
2021-08-03 10:05:00,139.75,140.14,139.6,139.93,35786.0,135.4516,135.8296,135.3062,135.6261,35786.0
2021-08-03 10:10:00,139.95,140.7,139.7,140.45,28308.0,135.6455,136.3724,135.4032,136.1301,28308.0
2021-08-03 10:15:00,140.5,140.97,140.39,140.9,30135.0,136.1785,136.6341,136.0719,136.5662,30135.0
2021-08-03 10:20:00,140.93,140.93,140.05,140.65,17654.0,136.5953,136.5953,135.7424,136.3239,17654.0
2021-08-03 10:25:00,140.59,141.0,140.4,140.87,35223.0,136.2658,136.6632,136.0816,136.5372,35223.0
2021-08-03 10:30:00,140.8,140.8,140.25,140.28,35322.0,136.4693,136.4693,135.9362,135.9653,35322.0
2021-08-03 10:35:00,140.33,140.58,140.0,140.5,16113.0,136.0138,136.2561,135.6939,136.1785,16113.0
2021-08-03 10:40:00,140.45,140.74,140.3,140.62,20100.0,136.1301,136.4112,135.9847,136.2949,20100.0
2021-08-03 10:45:00,140.61,141.33,140.53,141.32,34985.0,136.2852,136.983,136.2076,136.9733,34985.0
2021-08-03 10:50:00,141.14,141.48,141.0,141.0,28325.0,136.7989,137.1284,136.6632,136.6632,28325.0
2021-08-03 10:55:00,141.04,141.05,140.61,140.7,25902.0,136.7019,136.7116,136.2852,136.3724,25902.0
2021-08-03 11:00:00,140.7,140.85,140.25,140.36,29992.0,136.3724,136.5178,135.9362,136.0429,29992.0
2021-08-03 11:05:00,140.34,140.71,140.23,140.35,37659.0,136.0235,136.3821,135.9169,136.0332,37659.0
2021-08-03 11:10:00,140.31,140.62,140.13,140.58,20413.0,135.9944,136.2949,135.8199,136.2561,20413.0
2021-08-03 11:15:00,140.54,140.62,140.15,140.17,16202.0,136.2173,136.2949,135.8393,135.8587,16202.0
2021-08-03 11:20:00,140.15,140.46,140.0,140.14,19440.0,135.8393,136.1398,135.6939,135.8296,19440.0
2021-08-03 11:25:00,140.16,140.4,139.86,140.34,13818.0,135.849,136.0816,135.5582,136.0235,13818.0
2021-08-03 11:30:00,140.41,140.58,140.22,140.47,10127.0,136.0913,136.2561,135.9072,136.1495,10127.0
2021-08-03 11:35:00,140.49,140.95,140.49,140.79,22505.0,136.1689,136.6147,136.1689,136.4596,22505.0
2021-08-03 11:40:00,140.89,141.05,140.65,141.01,11448.0,136.5566,136.7116,136.3239,136.6729,11448.0
2021-08-03 11:45:00,141.0,141.17,140.78,140.79,22424.0,136.6632,136.8279,136.4499,136.4596,22424.0
2021-08-03 11:50:00,140.75,140.9,140.44,140.5,8489.0,136.4209,136.5662,136.1204,136.1785,8489.0
2021-08-03 11:55:00,140.48,141.08,140.44,141.06,16000.0,136.1592,136.7407,136.1204,136.7213,16000.0
2021-08-03 12:00:00,141.02,141.42,140.96,141.42,17521.0,136.6826,137.0703,136.6244,137.0703,17521.0
2021-08-03 12:05:00,141.44,141.75,141.3,141.75,14342.0,137.0896,137.3901,136.9539,137.3901,14342.0
2021-08-03 12:10:00,141.73,142.0,141.7,142.0,10970.0,137.3707,137.6324,137.3416,137.6324,10970.0
2021-08-03 12:15:00,142.0,142.11,141.92,141.96,18149.0,137.6324,137.739,137.5549,137.5936,18149.0
2021-08-03 12:20:00,141.93,141.99,141.56,141.56,15381.0,137.5646,137.6227,137.2059,137.2059,15381.0
2021-08-03 12:25:00,141.63,141.64,141.47,141.47,5341.0,137.2738,137.2835,137.1187,137.1187,5341.0
2021-08-03 12:30:00,141.48,141.48,141.33,141.39,8127.0,137.1284,137.1284,136.983,137.0412,8127.0
2021-08-03 12:35:00,141.37,141.48,141.13,141.22,5385.0,137.0218,137.1284,136.7892,136.8764,5385.0
2021-08-03 12:40:00,141.18,141.18,140.88,141.02,5107.0,136.8376,136.8376,136.5469,136.6826,5107.0
2021-08-03 12:45:00,141.02,141.02,140.9,140.9,7830.0,136.6826,136.6826,136.5662,136.5662,7830.0
2021-08-03 12:50:00,140.94,140.94,140.71,140.77,9081.0,136.605,136.605,136.3821,136.4402,9081.0
2021-08-03 12:55:00,140.79,140.95,140.7,140.7,10867.0,136.4596,136.6147,136.3724,136.3724,10867.0
2021-08-03 13:00:00,140.69,140.71,140.39,140.42,9401.0,136.3627,136.3821,136.0719,136.101,9401.0
2021-08-03 13:05:00,140.46,140.49,140.19,140.22,6200.0,136.1398,136.1689,135.8781,135.9072,6200.0
2021-08-03 13:10:00,140.25,140.32,139.98,139.98,16905.0,135.9362,136.0041,135.6745,135.6745,16905.0
2021-08-03 13:15:00,140.04,140.45,139.9,140.37,39427.0,135.7327,136.1301,135.597,136.0525,39427.0
2021-08-03 13:20:00,140.37,140.75,140.37,140.71,8617.0,136.0525,136.4209,136.0525,136.3821,8617.0
2021-08-03 13:25:00,140.74,141.11,140.71,140.97,14560.0,136.4112,136.7698,136.3821,136.6341,14560.0
2021-08-03 13:30:00,140.99,141.28,140.97,141.1,15154.0,136.6535,136.9346,136.6341,136.7601,15154.0
2021-08-03 13:35:00,141.14,141.58,141.13,141.58,18929.0,136.7989,137.2253,136.7892,137.2253,18929.0
2021-08-03 13:40:00,141.55,141.71,141.55,141.7,7911.0,137.1963,137.3513,137.1963,137.3416,7911.0
2021-08-03 13:45:00,141.69,141.99,141.68,141.83,13033.0,137.3319,137.6227,137.3223,137.4676,13033.0
2021-08-03 13:50:00,141.88,142.17,141.79,142.05,14137.0,137.5161,137.7972,137.4289,137.6809,14137.0
2021-08-03 13:55:00,142.13,142.56,142.1,142.56,11453.0,137.7584,138.1752,137.7293,138.1752,11453.0
2021-08-03 14:00:00,142.55,142.67,142.19,142.19,25469.0,138.1655,138.2818,137.8166,137.8166,25469.0
2021-08-03 14:05:00,142.12,142.19,141.95,142.0,8669.0,137.7487,137.8166,137.584,137.6324,8669.0
2021-08-03 14:10:00,142.05,142.3,141.96,142.08,7616.0,137.6809,137.9232,137.5936,137.71,7616.0
2021-08-03 14:15:00,142.0,142.28,141.94,142.16,10102.0,137.6324,137.9038,137.5743,137.7875,10102.0
2021-08-03 14:20:00,142.11,142.5,142.06,142.44,10409.0,137.739,138.117,137.6906,138.0589,10409.0
2021-08-03 14:25:00,142.41,142.69,142.33,142.61,9530.0,138.0298,138.3012,137.9523,138.2237,9530.0
2021-08-03 14:30:00,142.58,142.86,142.57,142.86,6455.0,138.1946,138.466,138.1849,138.466,6455.0
2021-08-03 14:35:00,142.82,143.17,142.73,142.87,19231.0,138.4272,138.7664,138.34,138.4757,19231.0
2021-08-03 14:40:00,142.89,143.0,142.57,142.61,10431.0,138.495,138.6017,138.1849,138.2237,10431.0
2021-08-03 14:45:00,142.62,142.62,142.4,142.58,8111.0,138.2333,138.2333,138.0201,138.1946,8111.0
2021-08-03 14:50:00,142.55,142.55,142.12,142.28,10627.0,138.1655,138.1655,137.7487,137.9038,10627.0
2021-08-03 14:55:00,142.27,142.29,142.02,142.19,11640.0,137.8941,137.9135,137.6518,137.8166,11640.0
2021-08-03 15:00:00,142.21,142.3,142.15,142.2,4900.0,137.836,137.9232,137.7778,137.8263,4900.0
2021-08-03 15:05:00,142.21,142.42,142.2,142.23,7226.0,137.836,138.0395,137.8263,137.8553,7226.0
2021-08-03 15:10:00,142.21,142.21,141.78,141.98,7055.0,137.836,137.836,137.4192,137.613,7055.0
2021-08-03 15:15:00,142.03,142.09,141.89,141.89,8932.0,137.6615,137.7196,137.5258,137.5258,8932.0
2021-08-03 15:20:00,141.86,142.23,141.86,142.17,8745.0,137.4967,137.8553,137.4967,137.7972,8745.0
2021-08-03 15:25:00,142.17,142.22,141.91,142.01,20776.0,137.7972,137.8456,137.5452,137.6421,20776.0
2021-08-03 15:30:00,142.01,142.19,141.9,142.04,50958.0,137.6421,137.8166,137.5355,137.6712,50958.0
2021-08-03 15:35:00,142.0,142.23,141.9,142.03,17145.0,137.6324,137.8553,137.5355,137.6615,17145.0
2021-08-03 15:40:00,142.0,142.43,142.0,142.28,22521.0,137.6324,138.0492,137.6324,137.9038,22521.0
2021-08-03 15:45:00,142.25,142.49,142.24,142.39,21158.0,137.8747,138.1073,137.865,138.0104,21158.0
2021-08-03 15:50:00,142.41,142.73,142.35,142.71,40050.0,138.0298,138.34,137.9716,138.3206,40050.0
2021-08-03 15:55:00,142.69,142.87,142.54,142.55,98897.0,138.3012,138.4757,138.1558,138.1655,98897.0
2021-08-04 09:30:00,141.0,141.0,139.84,140.1,74260.0,136.6632,136.6632,135.5388,135.7909,74260.0
2021-08-04 09:35:00,140.19,140.69,139.68,139.98,44615.0,135.8781,136.3627,135.3838,135.6745,44615.0
2021-08-04 09:40:00,139.86,139.86,137.52,137.67,115541.0,135.5582,135.5582,133.2902,133.4356,115541.0
2021-08-04 09:45:00,137.69,137.84,136.92,137.67,56058.0,133.455,133.6004,132.7087,133.4356,56058.0
2021-08-04 09:50:00,137.62,137.84,137.56,137.74,73277.0,133.3871,133.6004,133.329,133.5034,73277.0
2021-08-04 09:55:00,137.69,137.87,137.35,137.53,50781.0,133.455,133.6294,133.1254,133.2999,50781.0
2021-08-04 10:00:00,137.52,138.1,137.46,137.9,24644.0,133.2902,133.8524,133.2321,133.6585,24644.0
2021-08-04 10:05:00,137.86,137.93,137.5,137.73,46279.0,133.6198,133.6876,133.2708,133.4937,46279.0
2021-08-04 10:10:00,137.82,138.45,137.79,138.11,32391.0,133.581,134.1916,133.5519,133.8621,32391.0
2021-08-04 10:15:00,138.1,138.41,138.04,138.14,40587.0,133.8524,134.1528,133.7942,133.8911,40587.0
2021-08-04 10:20:00,138.1,138.27,137.71,137.8,88305.0,133.8524,134.0171,133.4744,133.5616,88305.0
2021-08-04 10:25:00,137.85,138.32,137.76,137.98,47765.0,133.6101,134.0656,133.5228,133.7361,47765.0
2021-08-04 10:30:00,137.98,137.98,136.81,137.34,103093.0,133.7361,133.7361,132.602,133.1157,103093.0
2021-08-04 10:35:00,137.4,137.51,137.0,137.19,42733.0,133.1739,133.2805,132.7862,132.9704,42733.0
2021-08-04 10:40:00,137.3,137.5,137.1,137.35,24077.0,133.077,133.2708,132.8831,133.1254,24077.0
2021-08-04 10:45:00,137.41,137.56,137.33,137.53,40958.0,133.1836,133.329,133.1061,133.2999,40958.0
2021-08-04 10:50:00,137.54,138.02,137.53,137.82,26742.0,133.3096,133.7748,133.2999,133.581,26742.0
2021-08-04 10:55:00,137.84,138.07,137.68,138.06,31662.0,133.6004,133.8233,133.4453,133.8136,31662.0
2021-08-04 11:00:00,138.01,138.54,137.87,138.49,23388.0,133.7651,134.2788,133.6294,134.2304,23388.0
2021-08-04 11:05:00,138.47,139.09,138.24,139.09,29990.0,134.211,134.8119,133.9881,134.8119,29990.0
2021-08-04 11:10:00,139.21,139.22,138.58,138.58,15506.0,134.9282,134.9379,134.3176,134.3176,15506.0
2021-08-04 11:15:00,138.58,139.48,138.53,139.48,31176.0,134.3176,135.1899,134.2691,135.1899,31176.0
2021-08-04 11:20:00,139.44,139.62,139.24,139.54,35503.0,135.1512,135.3256,134.9573,135.2481,35503.0
2021-08-04 11:25:00,139.55,139.66,139.13,139.14,48057.0,135.2578,135.3644,134.8507,134.8604,48057.0
2021-08-04 11:30:00,139.14,139.15,138.43,138.57,25565.0,134.8604,134.8701,134.1722,134.3079,25565.0
2021-08-04 11:35:00,138.55,138.78,138.3,138.75,37872.0,134.2885,134.5115,134.0462,134.4824,37872.0
2021-08-04 11:40:00,138.74,138.75,137.91,138.02,40144.0,134.4727,134.4824,133.6682,133.7748,40144.0
2021-08-04 11:45:00,138.01,138.17,137.86,137.89,22883.0,133.7651,133.9202,133.6198,133.6488,22883.0
2021-08-04 11:50:00,137.94,138.07,137.88,138.02,12337.0,133.6973,133.8233,133.6391,133.7748,12337.0
2021-08-04 11:55:00,137.98,138.16,137.56,137.6,22307.0,133.7361,133.9105,133.329,133.3677,22307.0
2021-08-04 12:00:00,137.62,137.92,137.57,137.92,19627.0,133.3871,133.6779,133.3387,133.6779,19627.0
2021-08-04 12:05:00,137.91,137.97,137.73,137.8,18248.0,133.6682,133.7264,133.4937,133.5616,18248.0
2021-08-04 12:10:00,137.83,137.83,137.57,137.68,15106.0,133.5907,133.5907,133.3387,133.4453,15106.0
2021-08-04 12:15:00,137.73,137.98,137.7,137.91,14629.0,133.4937,133.7361,133.4647,133.6682,14629.0
2021-08-04 12:20:00,138.0,138.05,137.73,137.8,10049.0,133.7554,133.8039,133.4937,133.5616,10049.0
2021-08-04 12:25:00,137.78,137.81,137.69,137.76,17586.0,133.5422,133.5713,133.455,133.5228,17586.0
2021-08-04 12:30:00,137.72,137.75,137.62,137.72,8631.0,133.4841,133.5131,133.3871,133.4841,8631.0
2021-08-04 12:35:00,137.73,138.13,137.71,138.04,13453.0,133.4937,133.8814,133.4744,133.7942,13453.0
2021-08-04 12:40:00,138.0,138.11,137.79,137.91,15996.0,133.7554,133.8621,133.5519,133.6682,15996.0
2021-08-04 12:45:00,137.89,137.95,137.73,137.93,9593.0,133.6488,133.707,133.4937,133.6876,9593.0
2021-08-04 12:50:00,137.92,137.93,137.69,137.88,8349.0,133.6779,133.6876,133.455,133.6391,8349.0
2021-08-04 12:55:00,137.86,137.98,137.78,137.86,11446.0,133.6198,133.7361,133.5422,133.6198,11446.0
2021-08-04 13:00:00,137.89,138.14,137.87,138.08,16255.0,133.6488,133.8911,133.6294,133.833,16255.0
2021-08-04 13:05:00,138.08,138.18,137.99,138.06,10573.0,133.833,133.9299,133.7458,133.8136,10573.0
2021-08-04 13:10:00,138.07,138.27,137.95,137.96,9830.0,133.8233,134.0171,133.707,133.7167,9830.0
2021-08-04 13:15:00,137.94,137.98,137.73,137.82,14799.0,133.6973,133.7361,133.4937,133.581,14799.0
2021-08-04 13:20:00,137.81,137.83,137.62,137.63,14532.0,133.5713,133.5907,133.3871,133.3968,14532.0
2021-08-04 13:25:00,137.62,137.64,137.48,137.55,28482.0,133.3871,133.4065,133.2514,133.3193,28482.0
2021-08-04 13:30:00,137.56,137.94,137.56,137.94,27281.0,133.329,133.6973,133.329,133.6973,27281.0
2021-08-04 13:35:00,137.97,137.97,137.59,137.62,30279.0,133.7264,133.7264,133.3581,133.3871,30279.0
2021-08-04 13:40:00,137.65,137.93,137.64,137.69,7331.0,133.4162,133.6876,133.4065,133.455,7331.0
2021-08-04 13:45:00,137.69,137.75,137.54,137.65,14652.0,133.455,133.5131,133.3096,133.4162,14652.0
2021-08-04 13:50:00,137.56,137.58,137.45,137.55,12049.0,133.329,133.3484,133.2224,133.3193,12049.0
2021-08-04 13:55:00,137.55,137.94,137.54,137.93,8339.0,133.3193,133.6973,133.3096,133.6876,8339.0
2021-08-04 14:00:00,137.93,138.05,137.85,137.97,11721.0,133.6876,133.8039,133.6101,133.7264,11721.0
2021-08-04 14:05:00,137.98,138.14,137.88,138.08,14467.0,133.7361,133.8911,133.6391,133.833,14467.0
2021-08-04 14:10:00,138.1,138.1,137.94,138.02,7179.0,133.8524,133.8524,133.6973,133.7748,7179.0
2021-08-04 14:15:00,138.01,138.15,138.0,138.13,8584.0,133.7651,133.9008,133.7554,133.8814,8584.0
2021-08-04 14:20:00,138.09,138.23,138.08,138.14,11690.0,133.8427,133.9784,133.833,133.8911,11690.0
2021-08-04 14:25:00,138.17,138.35,138.12,138.14,11828.0,133.9202,134.0947,133.8718,133.8911,11828.0
2021-08-04 14:30:00,138.11,138.2,138.01,138.17,6376.0,133.8621,133.9493,133.7651,133.9202,6376.0
2021-08-04 14:35:00,138.16,138.27,138.12,138.25,8605.0,133.9105,134.0171,133.8718,133.9978,8605.0
2021-08-04 14:40:00,138.28,138.35,138.22,138.28,9515.0,134.0268,134.0947,133.9687,134.0268,9515.0
2021-08-04 14:45:00,138.28,138.29,138.05,138.14,27601.0,134.0268,134.0365,133.8039,133.8911,27601.0
2021-08-04 14:50:00,138.15,138.35,138.08,138.34,33790.0,133.9008,134.0947,133.833,134.085,33790.0
2021-08-04 14:55:00,138.34,138.37,138.12,138.31,13447.0,134.085,134.1141,133.8718,134.0559,13447.0
2021-08-04 15:00:00,138.28,138.32,138.1,138.11,18656.0,134.0268,134.0656,133.8524,133.8621,18656.0
2021-08-04 15:05:00,138.13,138.18,138.04,138.18,10103.0,133.8814,133.9299,133.7942,133.9299,10103.0
2021-08-04 15:10:00,138.14,138.29,138.11,138.13,16038.0,133.8911,134.0365,133.8621,133.8814,16038.0
2021-08-04 15:15:00,138.14,138.15,138.03,138.12,15808.0,133.8911,133.9008,133.7845,133.8718,15808.0
2021-08-04 15:20:00,138.15,138.15,137.82,137.82,7957.0,133.9008,133.9008,133.581,133.581,7957.0
2021-08-04 15:25:00,137.82,138.32,137.76,138.32,21635.0,133.581,134.0656,133.5228,134.0656,21635.0
2021-08-04 15:30:00,138.32,138.48,138.21,138.48,18742.0,134.0656,134.2207,133.959,134.2207,18742.0
2021-08-04 15:35:00,138.48,138.51,138.11,138.12,30927.0,134.2207,134.2498,133.8621,133.8718,30927.0
2021-08-04 15:40:00,138.12,138.22,138.03,138.19,38917.0,133.8718,133.9687,133.7845,133.9396,38917.0
2021-08-04 15:45:00,138.18,138.39,138.18,138.26,33625.0,133.9299,134.1334,133.9299,134.0074,33625.0
2021-08-04 15:50:00,138.27,138.29,137.88,137.88,54848.0,134.0171,134.0365,133.6391,133.6391,54848.0
2021-08-04 15:55:00,137.9,138.08,137.87,137.95,96969.0,133.6585,133.833,133.6294,133.707,96969.0
2021-08-05 09:30:00,139.04,140.1,138.46,139.36,68610.0,134.7635,135.7909,134.2013,135.0736,68610.0
2021-08-05 09:35:00,139.51,139.96,139.17,139.22,16998.0,135.219,135.6552,134.8895,134.9379,16998.0
2021-08-05 09:40:00,139.17,140.09,139.15,139.96,13855.0,134.8895,135.7812,134.8701,135.6552,13855.0
2021-08-05 09:45:00,140.07,140.23,139.67,139.81,22838.0,135.7618,135.9169,135.3741,135.5098,22838.0
2021-08-05 09:50:00,139.87,140.54,139.87,140.21,51615.0,135.5679,136.2173,135.5679,135.8975,51615.0
2021-08-05 09:55:00,140.12,140.12,139.69,139.98,19269.0,135.8102,135.8102,135.3935,135.6745,19269.0
2021-08-05 10:00:00,139.91,140.05,139.6,139.71,57560.0,135.6067,135.7424,135.3062,135.4128,57560.0
2021-08-05 10:05:00,139.7,140.06,139.55,139.72,27060.0,135.4032,135.7521,135.2578,135.4225,27060.0
2021-08-05 10:10:00,139.73,139.74,139.27,139.6,31172.0,135.4322,135.4419,134.9864,135.3062,31172.0
2021-08-05 10:15:00,139.59,139.62,139.35,139.55,24639.0,135.2965,135.3256,135.0639,135.2578,24639.0
2021-08-05 10:20:00,139.5,139.77,139.35,139.68,25257.0,135.2093,135.471,135.0639,135.3838,25257.0
2021-08-05 10:25:00,139.64,140.19,139.64,140.0,30662.0,135.345,135.8781,135.345,135.6939,30662.0
2021-08-05 10:30:00,140.08,140.68,139.99,140.64,27054.0,135.7715,136.353,135.6842,136.3142,27054.0
2021-08-05 10:35:00,140.62,140.87,140.49,140.57,19483.0,136.2949,136.5372,136.1689,136.2464,19483.0
2021-08-05 10:40:00,140.61,140.81,140.24,140.28,9274.0,136.2852,136.479,135.9265,135.9653,9274.0
2021-08-05 10:45:00,140.37,140.67,140.33,140.67,15561.0,136.0525,136.3433,136.0138,136.3433,15561.0
2021-08-05 10:50:00,140.55,141.0,140.55,140.81,48727.0,136.227,136.6632,136.227,136.479,48727.0
2021-08-05 10:55:00,140.79,140.85,140.66,140.79,12594.0,136.4596,136.5178,136.3336,136.4596,12594.0
2021-08-05 11:00:00,140.83,140.91,140.65,140.74,17570.0,136.4984,136.5759,136.3239,136.4112,17570.0
2021-08-05 11:05:00,140.76,141.38,140.73,141.32,29927.0,136.4306,137.0315,136.4015,136.9733,29927.0
2021-08-05 11:10:00,141.33,141.52,141.26,141.36,24137.0,136.983,137.1672,136.9152,137.0121,24137.0
2021-08-05 11:15:00,141.34,141.78,141.31,141.71,11636.0,136.9927,137.4192,136.9636,137.3513,11636.0
2021-08-05 11:20:00,141.81,141.94,141.53,141.91,11957.0,137.4483,137.5743,137.1769,137.5452,11957.0
2021-08-05 11:25:00,141.82,142.0,141.75,141.96,12567.0,137.4579,137.6324,137.3901,137.5936,12567.0
2021-08-05 11:30:00,141.93,142.06,141.89,142.02,6364.0,137.5646,137.6906,137.5258,137.6518,6364.0
2021-08-05 11:35:00,142.02,142.08,141.65,141.67,10406.0,137.6518,137.71,137.2932,137.3126,10406.0
2021-08-05 11:40:00,141.71,141.75,141.41,141.47,6094.0,137.3513,137.3901,137.0606,137.1187,6094.0
2021-08-05 11:45:00,141.45,141.56,141.36,141.49,5616.0,137.0993,137.2059,137.0121,137.1381,5616.0
2021-08-05 11:50:00,141.5,141.8,141.5,141.8,6043.0,137.1478,137.4386,137.1478,137.4386,6043.0
2021-08-05 11:55:00,141.77,141.77,141.45,141.65,5322.0,137.4095,137.4095,137.0993,137.2932,5322.0
2021-08-05 12:00:00,141.68,141.91,141.56,141.81,30774.0,137.3223,137.5452,137.2059,137.4483,30774.0
2021-08-05 12:05:00,141.81,141.83,141.58,141.76,43985.0,137.4483,137.4676,137.2253,137.3998,43985.0
2021-08-05 12:10:00,141.77,141.92,141.71,141.92,4910.0,137.4095,137.5549,137.3513,137.5549,4910.0
2021-08-05 12:15:00,141.93,141.97,141.82,141.83,4544.0,137.5646,137.6033,137.4579,137.4676,4544.0
2021-08-05 12:20:00,141.83,141.99,141.63,141.64,10549.0,137.4676,137.6227,137.2738,137.2835,10549.0
2021-08-05 12:25:00,141.64,141.74,141.58,141.66,8476.0,137.2835,137.3804,137.2253,137.3029,8476.0
2021-08-05 12:30:00,141.61,141.81,141.47,141.47,10630.0,137.2544,137.4483,137.1187,137.1187,10630.0
2021-08-05 12:35:00,141.57,141.71,141.5,141.6,6022.0,137.2156,137.3513,137.1478,137.2447,6022.0
2021-08-05 12:40:00,141.62,141.72,141.55,141.71,5331.0,137.2641,137.361,137.1963,137.3513,5331.0
2021-08-05 12:45:00,141.7,141.76,141.55,141.76,8544.0,137.3416,137.3998,137.1963,137.3998,8544.0
2021-08-05 12:50:00,141.78,141.86,141.63,141.71,3200.0,137.4192,137.4967,137.2738,137.3513,3200.0
2021-08-05 12:55:00,141.68,141.8,141.63,141.74,6681.0,137.3223,137.4386,137.2738,137.3804,6681.0
2021-08-05 13:00:00,141.64,141.76,141.6,141.69,6194.0,137.2835,137.3998,137.2447,137.3319,6194.0
2021-08-05 13:05:00,141.76,141.95,141.65,141.93,5671.0,137.3998,137.584,137.2932,137.5646,5671.0
2021-08-05 13:10:00,141.92,141.92,141.72,141.85,12388.0,137.5549,137.5549,137.361,137.487,12388.0
2021-08-05 13:15:00,141.85,142.05,141.72,141.92,14264.0,137.487,137.6809,137.361,137.5549,14264.0
2021-08-05 13:20:00,141.95,142.06,141.95,142.02,6827.0,137.584,137.6906,137.584,137.6518,6827.0
2021-08-05 13:25:00,142.03,142.37,142.03,142.35,10333.0,137.6615,137.991,137.6615,137.9716,10333.0
2021-08-05 13:30:00,142.35,142.39,142.24,142.33,10041.0,137.9716,138.0104,137.865,137.9523,10041.0
2021-08-05 13:35:00,142.32,142.58,142.31,142.58,34309.0,137.9426,138.1946,137.9329,138.1946,34309.0
2021-08-05 13:40:00,142.63,142.78,142.62,142.67,7674.0,138.243,138.3884,138.2333,138.2818,7674.0
2021-08-05 13:45:00,142.63,142.87,142.63,142.86,4674.0,138.243,138.4757,138.243,138.466,4674.0
2021-08-05 13:50:00,142.87,142.94,142.64,142.78,7632.0,138.4757,138.5435,138.2527,138.3884,7632.0
2021-08-05 13:55:00,142.82,142.94,142.76,142.76,9416.0,138.4272,138.5435,138.369,138.369,9416.0
2021-08-05 14:00:00,142.75,142.79,142.62,142.64,6803.0,138.3593,138.3981,138.2333,138.2527,6803.0
2021-08-05 14:05:00,142.73,142.73,142.46,142.62,7130.0,138.34,138.34,138.0783,138.2333,7130.0
2021-08-05 14:10:00,142.61,142.72,142.55,142.72,5015.0,138.2237,138.3303,138.1655,138.3303,5015.0
2021-08-05 14:15:00,142.65,142.73,142.56,142.59,7438.0,138.2624,138.34,138.1752,138.2043,7438.0
2021-08-05 14:20:00,142.6,142.69,142.49,142.65,7080.0,138.214,138.3012,138.1073,138.2624,7080.0
2021-08-05 14:25:00,142.71,142.9,142.71,142.81,5388.0,138.3206,138.5047,138.3206,138.4175,5388.0
2021-08-05 14:30:00,142.82,142.9,142.6,142.63,11732.0,138.4272,138.5047,138.214,138.243,11732.0
2021-08-05 14:35:00,142.64,142.74,142.64,142.66,7887.0,138.2527,138.3497,138.2527,138.2721,7887.0
2021-08-05 14:40:00,142.68,142.75,142.57,142.57,13615.0,138.2915,138.3593,138.1849,138.1849,13615.0
2021-08-05 14:45:00,142.57,142.59,142.34,142.38,6932.0,138.1849,138.2043,137.962,138.0007,6932.0
2021-08-05 14:50:00,142.39,142.39,142.21,142.3,7883.0,138.0104,138.0104,137.836,137.9232,7883.0
2021-08-05 14:55:00,142.29,142.36,142.02,142.02,14192.0,137.9135,137.9813,137.6518,137.6518,14192.0
2021-08-05 15:00:00,142.06,142.32,142.05,142.26,7608.0,137.6906,137.9426,137.6809,137.8844,7608.0
2021-08-05 15:05:00,142.24,142.33,142.22,142.3,5628.0,137.865,137.9523,137.8456,137.9232,5628.0
2021-08-05 15:10:00,142.31,142.31,142.15,142.17,5261.0,137.9329,137.9329,137.7778,137.7972,5261.0
2021-08-05 15:15:00,142.16,142.18,142.01,142.07,9118.0,137.7875,137.8069,137.6421,137.7003,9118.0
2021-08-05 15:20:00,142.11,142.36,142.06,142.33,8687.0,137.739,137.9813,137.6906,137.9523,8687.0
2021-08-05 15:25:00,142.31,142.31,141.99,142.0,16978.0,137.9329,137.9329,137.6227,137.6324,16978.0
2021-08-05 15:30:00,142.01,142.13,141.85,141.98,39488.0,137.6421,137.7584,137.487,137.613,39488.0
2021-08-05 15:35:00,142.0,142.15,141.86,141.89,32688.0,137.6324,137.7778,137.4967,137.5258,32688.0
2021-08-05 15:40:00,141.94,141.94,141.57,141.72,26693.0,137.5743,137.5743,137.2156,137.361,26693.0
2021-08-05 15:45:00,141.71,141.77,141.59,141.72,30577.0,137.3513,137.4095,137.235,137.361,30577.0
2021-08-05 15:50:00,141.72,141.85,141.63,141.71,43777.0,137.361,137.487,137.2738,137.3513,43777.0
2021-08-05 15:55:00,141.7,141.79,141.63,141.76,73336.0,137.3416,137.4289,137.2738,137.3998,73336.0
2021-08-06 09:30:00,141.65,142.19,140.63,140.63,48562.0,137.2932,137.8166,136.3046,136.3046,48562.0
2021-08-06 09:35:00,140.64,140.78,139.67,140.78,33633.0,136.3142,136.4499,135.3741,136.4499,33633.0
2021-08-06 09:40:00,140.58,141.72,140.44,141.55,28096.0,136.2561,137.361,136.1204,137.1963,28096.0
2021-08-06 09:45:00,141.72,142.2,141.25,141.32,20969.0,137.361,137.8263,136.9055,136.9733,20969.0
2021-08-06 09:50:00,141.4,141.54,140.65,140.79,11463.0,137.0509,137.1866,136.3239,136.4596,11463.0
2021-08-06 09:55:00,140.35,140.71,140.12,140.64,6417.0,136.0332,136.3821,135.8102,136.3142,6417.0
2021-08-06 10:00:00,140.51,141.08,140.43,141.04,13665.0,136.1882,136.7407,136.1107,136.7019,13665.0
2021-08-06 10:05:00,140.79,140.84,140.11,140.11,9439.0,136.4596,136.5081,135.8005,135.8005,9439.0
2021-08-06 10:10:00,140.24,140.3,139.81,140.24,19122.0,135.9265,135.9847,135.5098,135.9265,19122.0
2021-08-06 10:15:00,140.4,140.65,140.16,140.36,19277.0,136.0816,136.3239,135.849,136.0429,19277.0
2021-08-06 10:20:00,140.37,140.46,140.21,140.46,7472.0,136.0525,136.1398,135.8975,136.1398,7472.0
2021-08-06 10:25:00,140.55,140.57,140.06,140.41,12409.0,136.227,136.2464,135.7521,136.0913,12409.0
2021-08-06 10:30:00,140.38,141.02,140.35,141.01,17567.0,136.0622,136.6826,136.0332,136.6729,17567.0
2021-08-06 10:35:00,141.05,141.08,140.26,140.36,10357.0,136.7116,136.7407,135.9459,136.0429,10357.0
2021-08-06 10:40:00,140.32,140.46,140.05,140.12,16332.0,136.0041,136.1398,135.7424,135.8102,16332.0
2021-08-06 10:45:00,140.14,140.36,140.07,140.15,7588.0,135.8296,136.0429,135.7618,135.8393,7588.0
2021-08-06 10:50:00,140.19,140.45,140.06,140.21,14286.0,135.8781,136.1301,135.7521,135.8975,14286.0
2021-08-06 10:55:00,140.25,140.34,140.04,140.21,12781.0,135.9362,136.0235,135.7327,135.8975,12781.0
2021-08-06 11:00:00,140.23,140.51,140.13,140.35,9276.0,135.9169,136.1882,135.8199,136.0332,9276.0
2021-08-06 11:05:00,140.3,140.5,140.28,140.39,5898.0,135.9847,136.1785,135.9653,136.0719,5898.0
2021-08-06 11:10:00,140.36,140.57,140.22,140.44,12895.0,136.0429,136.2464,135.9072,136.1204,12895.0
2021-08-06 11:15:00,140.41,140.56,140.26,140.33,11429.0,136.0913,136.2367,135.9459,136.0138,11429.0
2021-08-06 11:20:00,140.37,140.66,140.37,140.4,8504.0,136.0525,136.3336,136.0525,136.0816,8504.0
2021-08-06 11:25:00,140.41,140.53,139.9,140.06,28829.0,136.0913,136.2076,135.597,135.7521,28829.0
2021-08-06 11:30:00,140.06,140.06,139.78,139.82,23320.0,135.7521,135.7521,135.4807,135.5195,23320.0
2021-08-06 11:35:00,139.78,139.78,139.35,139.36,34138.0,135.4807,135.4807,135.0639,135.0736,34138.0
2021-08-06 11:40:00,139.36,139.62,139.36,139.36,11560.0,135.0736,135.3256,135.0736,135.0736,11560.0
2021-08-06 11:45:00,139.4,139.6,139.37,139.38,6364.0,135.1124,135.3062,135.0833,135.093,6364.0
2021-08-06 11:50:00,139.42,139.78,139.41,139.78,8105.0,135.1318,135.4807,135.1221,135.4807,8105.0
2021-08-06 11:55:00,139.74,139.76,139.51,139.57,7722.0,135.4419,135.4613,135.219,135.2772,7722.0
2021-08-06 12:00:00,139.54,139.72,139.54,139.59,4561.0,135.2481,135.4225,135.2481,135.2965,4561.0
2021-08-06 12:05:00,139.65,139.82,139.64,139.7,7116.0,135.3547,135.5195,135.345,135.4032,7116.0
2021-08-06 12:10:00,139.74,139.86,139.71,139.86,3078.0,135.4419,135.5582,135.4128,135.5582,3078.0
2021-08-06 12:15:00,139.89,139.95,139.76,139.95,5663.0,135.5873,135.6455,135.4613,135.6455,5663.0
2021-08-06 12:20:00,140.13,140.13,140.0,140.0,1146.0,135.8199,135.8199,135.6939,135.6939,1146.0
2021-08-06 12:25:00,140.09,140.1,139.91,139.91,3680.0,135.7812,135.7909,135.6067,135.6067,3680.0
2021-08-06 12:30:00,139.99,139.99,139.69,139.69,3077.0,135.6842,135.6842,135.3935,135.3935,3077.0
2021-08-06 12:35:00,139.88,139.95,139.76,139.76,2180.0,135.5776,135.6455,135.4613,135.4613,2180.0
2021-08-06 12:40:00,139.82,139.82,139.64,139.8,3982.0,135.5195,135.5195,135.345,135.5001,3982.0
2021-08-06 12:45:00,139.75,140.04,139.73,140.04,3027.0,135.4516,135.7327,135.4322,135.7327,3027.0
2021-08-06 12:50:00,140.04,140.3,140.03,140.3,3822.0,135.7327,135.9847,135.723,135.9847,3822.0
2021-08-06 12:55:00,140.23,140.31,140.18,140.26,1864.0,135.9169,135.9944,135.8684,135.9459,1864.0
2021-08-06 13:00:00,140.33,140.33,140.23,140.31,1747.0,136.0138,136.0138,135.9169,135.9944,1747.0
2021-08-06 13:05:00,140.31,140.4,140.31,140.37,3029.0,135.9944,136.0816,135.9944,136.0525,3029.0
2021-08-06 13:10:00,140.32,140.44,140.31,140.42,2051.0,136.0041,136.1204,135.9944,136.101,2051.0
2021-08-06 13:15:00,140.42,140.51,140.41,140.44,4353.0,136.101,136.1882,136.0913,136.1204,4353.0
2021-08-06 13:20:00,140.5,140.69,140.5,140.65,6487.0,136.1785,136.3627,136.1785,136.3239,6487.0
2021-08-06 13:25:00,140.65,140.65,140.5,140.55,3500.0,136.3239,136.3239,136.1785,136.227,3500.0
2021-08-06 13:30:00,140.58,140.72,140.58,140.7,2335.0,136.2561,136.3918,136.2561,136.3724,2335.0
2021-08-06 13:35:00,140.74,140.74,140.58,140.66,3824.0,136.4112,136.4112,136.2561,136.3336,3824.0
2021-08-06 13:40:00,140.62,140.92,140.58,140.9,10905.0,136.2949,136.5856,136.2561,136.5662,10905.0
2021-08-06 13:45:00,140.89,141.22,140.88,141.08,16734.0,136.5566,136.8764,136.5469,136.7407,16734.0
2021-08-06 13:50:00,141.08,141.2,141.02,141.08,4633.0,136.7407,136.857,136.6826,136.7407,4633.0
2021-08-06 13:55:00,141.09,141.17,140.97,141.06,2709.0,136.7504,136.8279,136.6341,136.7213,2709.0
2021-08-06 14:00:00,141.03,141.11,140.98,141.09,3072.0,136.6922,136.7698,136.6438,136.7504,3072.0
2021-08-06 14:05:00,141.08,141.16,140.93,140.98,10203.0,136.7407,136.8182,136.5953,136.6438,10203.0
2021-08-06 14:10:00,141.01,141.1,140.94,141.1,2635.0,136.6729,136.7601,136.605,136.7601,2635.0
2021-08-06 14:15:00,141.07,141.07,140.92,141.05,2819.0,136.731,136.731,136.5856,136.7116,2819.0
2021-08-06 14:20:00,140.97,141.03,140.94,140.98,3436.0,136.6341,136.6922,136.605,136.6438,3436.0
2021-08-06 14:25:00,140.98,141.01,140.89,140.92,12662.0,136.6438,136.6729,136.5566,136.5856,12662.0
2021-08-06 14:30:00,140.88,140.88,140.74,140.79,12056.0,136.5469,136.5469,136.4112,136.4596,12056.0
2021-08-06 14:35:00,140.82,140.9,140.77,140.82,9935.0,136.4887,136.5662,136.4402,136.4887,9935.0
2021-08-06 14:40:00,140.88,140.91,140.78,140.8,5337.0,136.5469,136.5759,136.4499,136.4693,5337.0
2021-08-06 14:45:00,140.82,140.85,140.68,140.75,7269.0,136.4887,136.5178,136.353,136.4209,7269.0
2021-08-06 14:50:00,140.75,141.06,140.75,140.97,2895.0,136.4209,136.7213,136.4209,136.6341,2895.0
2021-08-06 14:55:00,140.92,140.92,140.73,140.8,6196.0,136.5856,136.5856,136.4015,136.4693,6196.0
2021-08-06 15:00:00,140.82,140.82,140.6,140.76,10693.0,136.4887,136.4887,136.2755,136.4306,10693.0
2021-08-06 15:05:00,140.77,140.95,140.77,140.95,3383.0,136.4402,136.6147,136.4402,136.6147,3383.0
2021-08-06 15:10:00,140.92,140.92,140.8,140.8,4874.0,136.5856,136.5856,136.4693,136.4693,4874.0
2021-08-06 15:15:00,140.8,140.91,140.75,140.78,6833.0,136.4693,136.5759,136.4209,136.4499,6833.0
2021-08-06 15:20:00,140.78,141.05,140.78,141.05,10970.0,136.4499,136.7116,136.4499,136.7116,10970.0
2021-08-06 15:25:00,141.07,141.17,141.01,141.16,10396.0,136.731,136.8279,136.6729,136.8182,10396.0
2021-08-06 15:30:00,141.11,141.13,140.94,141.0,10994.0,136.7698,136.7892,136.605,136.6632,10994.0
2021-08-06 15:35:00,141.04,141.25,141.04,141.09,11002.0,136.7019,136.9055,136.7019,136.7504,11002.0
2021-08-06 15:40:00,141.11,141.11,140.77,140.81,11340.0,136.7698,136.7698,136.4402,136.479,11340.0
2021-08-06 15:45:00,140.83,140.95,140.75,140.75,13490.0,136.4984,136.6147,136.4209,136.4209,13490.0
2021-08-06 15:50:00,140.75,141.3,140.75,141.17,70988.0,136.4209,136.9539,136.4209,136.8279,70988.0
2021-08-06 15:55:00,141.15,141.64,141.15,141.59,188602.0,136.8086,137.2835,136.8086,137.235,188602.0
2021-08-09 09:30:00,140.92,141.14,138.79,138.98,73380.0,136.5856,136.7989,134.5211,134.7053,73380.0
2021-08-09 09:35:00,138.81,139.22,137.98,138.09,72195.0,134.5405,134.9379,133.7361,133.8427,72195.0
2021-08-09 09:40:00,138.15,138.24,137.02,137.31,36716.0,133.9008,133.9881,132.8056,133.0867,36716.0
2021-08-09 09:45:00,137.37,137.57,136.71,136.96,67454.0,133.1448,133.3387,132.5051,132.7474,67454.0
2021-08-09 09:50:00,136.86,137.02,136.13,136.14,41696.0,132.6505,132.8056,131.943,131.9527,41696.0
2021-08-09 09:55:00,136.17,137.06,136.17,136.85,39942.0,131.9817,132.8444,131.9817,132.6408,39942.0
2021-08-09 10:00:00,136.94,137.29,136.45,136.47,22375.0,132.728,133.0673,132.2531,132.2725,22375.0
2021-08-09 10:05:00,136.47,136.56,135.93,135.93,26744.0,132.2725,132.3597,131.7491,131.7491,26744.0
2021-08-09 10:10:00,135.92,136.29,135.74,136.27,37013.0,131.7394,132.098,131.565,132.0787,37013.0
2021-08-09 10:15:00,136.18,136.49,136.16,136.38,21250.0,131.9914,132.2919,131.972,132.1853,21250.0
2021-08-09 10:20:00,136.31,136.62,136.3,136.3,18773.0,132.1174,132.4179,132.1077,132.1077,18773.0
2021-08-09 10:25:00,136.31,136.54,136.15,136.37,29643.0,132.1174,132.3404,131.9623,132.1756,29643.0
2021-08-09 10:30:00,136.37,136.48,136.15,136.27,20846.0,132.1756,132.2822,131.9623,132.0787,20846.0
2021-08-09 10:35:00,136.24,136.48,135.98,136.02,34993.0,132.0496,132.2822,131.7976,131.8363,34993.0
2021-08-09 10:40:00,136.03,136.4,135.83,136.24,19680.0,131.846,132.2047,131.6522,132.0496,19680.0
2021-08-09 10:45:00,136.2,136.57,136.2,136.36,16036.0,132.0108,132.3694,132.0108,132.1659,16036.0
2021-08-09 10:50:00,136.21,136.51,136.2,136.44,13533.0,132.0205,132.3113,132.0108,132.2434,13533.0
2021-08-09 10:55:00,136.36,136.63,136.24,136.33,14072.0,132.1659,132.4276,132.0496,132.1368,14072.0
2021-08-09 11:00:00,136.28,136.64,136.19,136.19,21316.0,132.0883,132.4373,132.0011,132.0011,21316.0
2021-08-09 11:05:00,136.19,136.55,136.07,136.49,14287.0,132.0011,132.35,131.8848,132.2919,14287.0
2021-08-09 11:10:00,136.51,136.84,136.51,136.8,22689.0,132.3113,132.6311,132.3113,132.5924,22689.0
2021-08-09 11:15:00,136.8,137.0,136.8,136.99,20743.0,132.5924,132.7862,132.5924,132.7765,20743.0
2021-08-09 11:20:00,136.92,136.92,136.73,136.87,10763.0,132.7087,132.7087,132.5245,132.6602,10763.0
2021-08-09 11:25:00,136.83,137.17,136.76,137.09,19481.0,132.6214,132.951,132.5536,132.8734,19481.0
2021-08-09 11:30:00,137.13,137.55,136.93,137.0,32369.0,132.9122,133.3193,132.7184,132.7862,32369.0
2021-08-09 11:35:00,137.0,137.19,137.0,137.17,14094.0,132.7862,132.9704,132.7862,132.951,14094.0
2021-08-09 11:40:00,137.17,137.22,137.01,137.06,6669.0,132.951,132.9994,132.7959,132.8444,6669.0
2021-08-09 11:45:00,137.05,137.25,137.03,137.19,8860.0,132.8347,133.0285,132.8153,132.9704,8860.0
2021-08-09 11:50:00,137.16,137.27,137.12,137.17,9259.0,132.9413,133.0479,132.9025,132.951,9259.0
2021-08-09 11:55:00,137.16,137.2,137.01,137.13,10512.0,132.9413,132.9801,132.7959,132.9122,10512.0
2021-08-09 12:00:00,137.12,137.16,136.9,136.9,18466.0,132.9025,132.9413,132.6893,132.6893,18466.0
2021-08-09 12:05:00,136.92,137.2,136.92,137.16,5064.0,132.7087,132.9801,132.7087,132.9413,5064.0
2021-08-09 12:10:00,137.16,137.35,137.12,137.35,5418.0,132.9413,133.1254,132.9025,133.1254,5418.0
2021-08-09 12:15:00,137.34,137.44,137.33,137.34,7799.0,133.1157,133.2127,133.1061,133.1157,7799.0
2021-08-09 12:20:00,137.34,137.48,137.31,137.4,4141.0,133.1157,133.2514,133.0867,133.1739,4141.0
2021-08-09 12:25:00,137.36,137.42,137.25,137.3,2475.0,133.1351,133.1933,133.0285,133.077,2475.0
2021-08-09 12:30:00,137.28,137.34,137.03,137.03,4084.0,133.0576,133.1157,132.8153,132.8153,4084.0
2021-08-09 12:35:00,137.07,137.15,136.85,136.85,5299.0,132.854,132.9316,132.6408,132.6408,5299.0
2021-08-09 12:40:00,136.9,136.9,136.56,136.57,9184.0,132.6893,132.6893,132.3597,132.3694,9184.0
2021-08-09 12:45:00,136.56,136.71,136.52,136.71,7173.0,132.3597,132.5051,132.321,132.5051,7173.0
2021-08-09 12:50:00,136.68,136.77,136.59,136.7,4867.0,132.476,132.5633,132.3888,132.4954,4867.0
2021-08-09 12:55:00,136.71,136.79,136.65,136.66,4521.0,132.5051,132.5827,132.447,132.4567,4521.0
2021-08-09 13:00:00,136.68,136.73,136.56,136.64,7123.0,132.476,132.5245,132.3597,132.4373,7123.0
2021-08-09 13:05:00,136.68,136.88,136.64,136.86,14065.0,132.476,132.6699,132.4373,132.6505,14065.0
2021-08-09 13:10:00,136.9,136.91,136.65,136.76,2924.0,132.6893,132.699,132.447,132.5536,2924.0
2021-08-09 13:15:00,136.85,136.86,136.7,136.75,6924.0,132.6408,132.6505,132.4954,132.5439,6924.0
2021-08-09 13:20:00,136.76,136.84,136.72,136.76,14183.0,132.5536,132.6311,132.5148,132.5536,14183.0
2021-08-09 13:25:00,136.73,136.94,136.73,136.86,5345.0,132.5245,132.728,132.5245,132.6505,5345.0
2021-08-09 13:30:00,136.88,136.99,136.84,136.94,4208.0,132.6699,132.7765,132.6311,132.728,4208.0
2021-08-09 13:35:00,136.87,136.99,136.85,136.93,6993.0,132.6602,132.7765,132.6408,132.7184,6993.0
2021-08-09 13:40:00,136.94,137.26,136.94,137.22,9105.0,132.728,133.0382,132.728,132.9994,9105.0
2021-08-09 13:45:00,137.24,137.37,137.24,137.31,11404.0,133.0188,133.1448,133.0188,133.0867,11404.0
2021-08-09 13:50:00,137.34,137.4,137.27,137.33,7780.0,133.1157,133.1739,133.0479,133.1061,7780.0
2021-08-09 13:55:00,137.32,137.46,137.32,137.35,6310.0,133.0964,133.2321,133.0964,133.1254,6310.0
2021-08-09 14:00:00,137.37,137.44,137.37,137.41,9584.0,133.1448,133.2127,133.1448,133.1836,9584.0
2021-08-09 14:05:00,137.41,137.55,137.38,137.53,20793.0,133.1836,133.3193,133.1545,133.2999,20793.0
2021-08-09 14:10:00,137.57,137.66,137.47,137.47,4890.0,133.3387,133.4259,133.2417,133.2417,4890.0
2021-08-09 14:15:00,137.46,137.65,137.45,137.65,5585.0,133.2321,133.4162,133.2224,133.4162,5585.0
2021-08-09 14:20:00,137.63,137.68,137.61,137.65,4049.0,133.3968,133.4453,133.3774,133.4162,4049.0
2021-08-09 14:25:00,137.64,137.7,137.61,137.7,7765.0,133.4065,133.4647,133.3774,133.4647,7765.0
2021-08-09 14:30:00,137.71,137.93,137.69,137.93,9253.0,133.4744,133.6876,133.455,133.6876,9253.0
2021-08-09 14:35:00,137.92,137.98,137.83,137.95,8718.0,133.6779,133.7361,133.5907,133.707,8718.0
2021-08-09 14:40:00,137.91,137.91,137.75,137.85,8338.0,133.6682,133.6682,133.5131,133.6101,8338.0
2021-08-09 14:45:00,137.82,137.92,137.82,137.9,4665.0,133.581,133.6779,133.581,133.6585,4665.0
2021-08-09 14:50:00,137.84,137.86,137.74,137.82,9176.0,133.6004,133.6198,133.5034,133.581,9176.0
2021-08-09 14:55:00,137.81,137.91,137.78,137.89,3258.0,133.5713,133.6682,133.5422,133.6488,3258.0
2021-08-09 15:00:00,137.91,137.98,137.66,137.66,21847.0,133.6682,133.7361,133.4259,133.4259,21847.0
2021-08-09 15:05:00,137.65,137.71,137.5,137.64,27119.0,133.4162,133.4744,133.2708,133.4065,27119.0
2021-08-09 15:10:00,137.63,137.8,137.57,137.78,13419.0,133.3968,133.5616,133.3387,133.5422,13419.0
2021-08-09 15:15:00,137.86,137.86,137.71,137.75,8503.0,133.6198,133.6198,133.4744,133.5131,8503.0
2021-08-09 15:20:00,137.75,137.75,137.5,137.5,8040.0,133.5131,133.5131,133.2708,133.2708,8040.0
2021-08-09 15:25:00,137.49,137.61,137.44,137.49,10132.0,133.2611,133.3774,133.2127,133.2611,10132.0
2021-08-09 15:30:00,137.48,137.71,137.48,137.6,10275.0,133.2514,133.4744,133.2514,133.3677,10275.0
2021-08-09 15:35:00,137.61,137.68,137.56,137.62,11601.0,133.3774,133.4453,133.329,133.3871,11601.0
2021-08-09 15:40:00,137.62,137.62,137.37,137.38,20112.0,133.3871,133.3871,133.1448,133.1545,20112.0
2021-08-09 15:45:00,137.35,137.39,137.22,137.34,16290.0,133.1254,133.1642,132.9994,133.1157,16290.0
2021-08-09 15:50:00,137.32,137.47,137.1,137.23,58156.0,133.0964,133.2417,132.8831,133.0091,58156.0
2021-08-09 15:55:00,137.22,137.25,137.1,137.1,92047.0,132.9994,133.0285,132.8831,132.8831,92047.0
2021-08-10 09:30:00,136.95,138.01,136.94,137.75,25903.0,132.7377,133.7651,132.728,133.5131,25903.0
2021-08-10 09:35:00,137.7,137.7,137.07,137.44,17810.0,133.4647,133.4647,132.854,133.2127,17810.0
2021-08-10 09:40:00,137.45,137.62,136.37,136.44,24409.0,133.2224,133.3871,132.1756,132.2434,24409.0
2021-08-10 09:45:00,136.5,137.26,136.4,137.19,18178.0,132.3016,133.0382,132.2047,132.9704,18178.0
2021-08-10 09:50:00,137.15,137.23,136.87,136.93,8313.0,132.9316,133.0091,132.6602,132.7184,8313.0
2021-08-10 09:55:00,137.33,137.77,137.13,137.67,10617.0,133.1061,133.5325,132.9122,133.4356,10617.0
2021-08-10 10:00:00,137.72,137.94,137.56,137.88,12855.0,133.4841,133.6973,133.329,133.6391,12855.0
2021-08-10 10:05:00,137.89,138.41,137.66,138.24,24277.0,133.6488,134.1528,133.4259,133.9881,24277.0
2021-08-10 10:10:00,138.2,138.4,137.92,138.03,17221.0,133.9493,134.1431,133.6779,133.7845,17221.0
2021-08-10 10:15:00,138.03,138.13,137.77,137.97,19559.0,133.7845,133.8814,133.5325,133.7264,19559.0
2021-08-10 10:20:00,138.0,138.01,137.42,137.42,4744.0,133.7554,133.7651,133.1933,133.1933,4744.0
2021-08-10 10:25:00,137.47,137.81,137.38,137.76,9514.0,133.2417,133.5713,133.1545,133.5228,9514.0
2021-08-10 10:30:00,137.71,137.84,137.36,137.8,11159.0,133.4744,133.6004,133.1351,133.5616,11159.0
2021-08-10 10:35:00,137.86,138.1,137.79,137.94,8808.0,133.6198,133.8524,133.5519,133.6973,8808.0
2021-08-10 10:40:00,137.84,138.09,137.68,137.75,15560.0,133.6004,133.8427,133.4453,133.5131,15560.0
2021-08-10 10:45:00,137.75,137.97,137.7,137.92,9410.0,133.5131,133.7264,133.4647,133.6779,9410.0
2021-08-10 10:50:00,137.9,137.99,137.58,137.65,13511.0,133.6585,133.7458,133.3484,133.4162,13511.0
2021-08-10 10:55:00,137.65,137.78,137.58,137.69,7554.0,133.4162,133.5422,133.3484,133.455,7554.0
2021-08-10 11:00:00,137.72,137.82,137.58,137.69,10592.0,133.4841,133.581,133.3484,133.455,10592.0
2021-08-10 11:05:00,137.65,137.74,137.38,137.74,9148.0,133.4162,133.5034,133.1545,133.5034,9148.0
2021-08-10 11:10:00,137.72,137.99,137.58,137.96,20206.0,133.4841,133.7458,133.3484,133.7167,20206.0
2021-08-10 11:15:00,137.96,138.16,137.84,137.84,26481.0,133.7167,133.9105,133.6004,133.6004,26481.0
2021-08-10 11:20:00,137.79,138.22,137.71,138.15,32581.0,133.5519,133.9687,133.4744,133.9008,32581.0
2021-08-10 11:25:00,138.09,138.38,138.08,138.3,25703.0,133.8427,134.1238,133.833,134.0462,25703.0
2021-08-10 11:30:00,138.24,138.34,138.13,138.28,10262.0,133.9881,134.085,133.8814,134.0268,10262.0
2021-08-10 11:35:00,138.31,138.31,138.03,138.06,8626.0,134.0559,134.0559,133.7845,133.8136,8626.0
2021-08-10 11:40:00,138.06,138.3,138.03,138.3,10913.0,133.8136,134.0462,133.7845,134.0462,10913.0
2021-08-10 11:45:00,138.24,138.27,137.99,138.06,7138.0,133.9881,134.0171,133.7458,133.8136,7138.0
2021-08-10 11:50:00,138.07,138.2,137.98,138.17,17666.0,133.8233,133.9493,133.7361,133.9202,17666.0
2021-08-10 11:55:00,138.16,138.19,137.98,138.0,38030.0,133.9105,133.9396,133.7361,133.7554,38030.0
2021-08-10 12:00:00,138.02,138.04,137.94,138.03,12749.0,133.7748,133.7942,133.6973,133.7845,12749.0
2021-08-10 12:05:00,138.0,138.06,137.88,138.01,34235.0,133.7554,133.8136,133.6391,133.7651,34235.0
2021-08-10 12:10:00,137.98,138.03,137.94,137.94,17517.0,133.7361,133.7845,133.6973,133.6973,17517.0
2021-08-10 12:15:00,137.92,137.94,137.79,137.91,12043.0,133.6779,133.6973,133.5519,133.6682,12043.0
2021-08-10 12:20:00,137.88,137.91,137.75,137.8,8314.0,133.6391,133.6682,133.5131,133.5616,8314.0
2021-08-10 12:25:00,137.8,137.96,137.79,137.86,5592.0,133.5616,133.7167,133.5519,133.6198,5592.0
2021-08-10 12:30:00,137.91,137.92,137.76,137.85,13665.0,133.6682,133.6779,133.5228,133.6101,13665.0
2021-08-10 12:35:00,137.89,137.94,137.8,137.85,8536.0,133.6488,133.6973,133.5616,133.6101,8536.0
2021-08-10 12:40:00,137.84,137.89,137.77,137.77,8556.0,133.6004,133.6488,133.5325,133.5325,8556.0
2021-08-10 12:45:00,137.81,137.85,137.73,137.75,5525.0,133.5713,133.6101,133.4937,133.5131,5525.0
2021-08-10 12:50:00,137.71,137.79,137.68,137.79,10586.0,133.4744,133.5519,133.4453,133.5519,10586.0
2021-08-10 12:55:00,137.78,137.94,137.73,137.9,23330.0,133.5422,133.6973,133.4937,133.6585,23330.0
2021-08-10 13:00:00,137.92,138.16,137.85,138.15,22207.0,133.6779,133.9105,133.6101,133.9008,22207.0
2021-08-10 13:05:00,138.13,138.24,138.1,138.21,9315.0,133.8814,133.9881,133.8524,133.959,9315.0
2021-08-10 13:10:00,138.22,138.59,138.21,138.59,13237.0,133.9687,134.3273,133.959,134.3273,13237.0
2021-08-10 13:15:00,138.58,138.73,138.58,138.65,7467.0,134.3176,134.463,134.3176,134.3855,7467.0
2021-08-10 13:20:00,138.66,138.83,138.57,138.81,11614.0,134.3951,134.5599,134.3079,134.5405,11614.0
2021-08-10 13:25:00,138.83,138.91,138.73,138.75,6747.0,134.5599,134.6375,134.463,134.4824,6747.0
2021-08-10 13:30:00,138.78,139.12,138.77,139.12,22313.0,134.5115,134.841,134.5018,134.841,22313.0
2021-08-10 13:35:00,139.11,139.13,138.89,139.08,8882.0,134.8313,134.8507,134.6181,134.8022,8882.0
2021-08-10 13:40:00,139.08,139.17,138.92,138.92,8549.0,134.8022,134.8895,134.6471,134.6471,8549.0
2021-08-10 13:45:00,138.92,138.98,138.62,138.64,16390.0,134.6471,134.7053,134.3564,134.3758,16390.0
2021-08-10 13:50:00,138.56,138.88,138.56,138.88,7300.0,134.2982,134.6084,134.2982,134.6084,7300.0
2021-08-10 13:55:00,138.92,138.92,138.7,138.7,5099.0,134.6471,134.6471,134.4339,134.4339,5099.0
2021-08-10 14:00:00,138.69,138.86,138.6,138.6,14686.0,134.4242,134.589,134.337,134.337,14686.0
2021-08-10 14:05:00,138.56,138.63,138.42,138.59,10289.0,134.2982,134.3661,134.1625,134.3273,10289.0
2021-08-10 14:10:00,138.66,138.77,138.62,138.67,12321.0,134.3951,134.5018,134.3564,134.4048,12321.0
2021-08-10 14:15:00,138.64,138.77,138.56,138.77,8486.0,134.3758,134.5018,134.2982,134.5018,8486.0
2021-08-10 14:20:00,138.74,138.89,138.66,138.79,54387.0,134.4727,134.6181,134.3951,134.5211,54387.0
2021-08-10 14:25:00,138.78,138.83,138.56,138.56,8161.0,134.5115,134.5599,134.2982,134.2982,8161.0
2021-08-10 14:30:00,138.58,138.74,138.51,138.67,13410.0,134.3176,134.4727,134.2498,134.4048,13410.0
2021-08-10 14:35:00,138.65,138.69,138.51,138.54,10307.0,134.3855,134.4242,134.2498,134.2788,10307.0
2021-08-10 14:40:00,138.55,138.6,138.45,138.49,5457.0,134.2885,134.337,134.1916,134.2304,5457.0
2021-08-10 14:45:00,138.49,138.58,138.47,138.54,6848.0,134.2304,134.3176,134.211,134.2788,6848.0
2021-08-10 14:50:00,138.51,138.54,138.44,138.46,6554.0,134.2498,134.2788,134.1819,134.2013,6554.0
2021-08-10 14:55:00,138.46,138.55,138.39,138.49,17812.0,134.2013,134.2885,134.1334,134.2304,17812.0
2021-08-10 15:00:00,138.47,138.52,138.34,138.39,7461.0,134.211,134.2595,134.085,134.1334,7461.0
2021-08-10 15:05:00,138.35,138.38,138.24,138.31,6803.0,134.0947,134.1238,133.9881,134.0559,6803.0
2021-08-10 15:10:00,138.34,138.39,138.16,138.16,10970.0,134.085,134.1334,133.9105,133.9105,10970.0
2021-08-10 15:15:00,138.18,138.18,138.04,138.1,10144.0,133.9299,133.9299,133.7942,133.8524,10144.0
2021-08-10 15:20:00,138.11,138.15,138.05,138.14,8746.0,133.8621,133.9008,133.8039,133.8911,8746.0
2021-08-10 15:25:00,138.12,138.22,138.04,138.04,11051.0,133.8718,133.9687,133.7942,133.7942,11051.0
2021-08-10 15:30:00,138.06,138.1,137.91,138.01,14108.0,133.8136,133.8524,133.6682,133.7651,14108.0
2021-08-10 15:35:00,138.05,138.06,137.95,138.04,10942.0,133.8039,133.8136,133.707,133.7942,10942.0
2021-08-10 15:40:00,138.04,138.14,137.98,138.12,37225.0,133.7942,133.8911,133.7361,133.8718,37225.0
2021-08-10 15:45:00,138.14,138.14,137.97,138.03,17394.0,133.8911,133.8911,133.7264,133.7845,17394.0
2021-08-10 15:50:00,138.04,138.1,137.91,137.95,36494.0,133.7942,133.8524,133.6682,133.707,36494.0
2021-08-10 15:55:00,137.93,138.02,137.84,137.99,90610.0,133.6876,133.7748,133.6004,133.7458,90610.0
2021-08-11 09:30:00,137.55,137.55,136.15,136.56,53427.0,133.3193,133.3193,131.9623,132.3597,53427.0
2021-08-11 09:35:00,136.54,137.37,136.25,137.37,35693.0,132.3404,133.1448,132.0593,133.1448,35693.0
2021-08-11 09:40:00,137.44,138.31,137.42,138.21,18387.0,133.2127,134.0559,133.1933,133.959,18387.0
2021-08-11 09:45:00,138.12,138.66,138.03,138.28,17438.0,133.8718,134.3951,133.7845,134.0268,17438.0
2021-08-11 09:50:00,138.35,138.62,138.19,138.58,9850.0,134.0947,134.3564,133.9396,134.3176,9850.0
2021-08-11 09:55:00,138.45,138.7,138.1,138.69,10642.0,134.1916,134.4339,133.8524,134.4242,10642.0
2021-08-11 10:00:00,138.65,138.8,138.51,138.68,11173.0,134.3855,134.5308,134.2498,134.4145,11173.0
2021-08-11 10:05:00,138.66,138.66,138.25,138.34,12345.0,134.3951,134.3951,133.9978,134.085,12345.0
2021-08-11 10:10:00,138.42,138.71,138.25,138.58,13330.0,134.1625,134.4436,133.9978,134.3176,13330.0
2021-08-11 10:15:00,138.56,138.61,138.28,138.38,7705.0,134.2982,134.3467,134.0268,134.1238,7705.0
2021-08-11 10:20:00,138.31,138.75,138.25,138.75,13839.0,134.0559,134.4824,133.9978,134.4824,13839.0
2021-08-11 10:25:00,138.83,138.89,138.54,138.59,14595.0,134.5599,134.6181,134.2788,134.3273,14595.0
2021-08-11 10:30:00,138.57,138.74,137.73,137.86,13926.0,134.3079,134.4727,133.4937,133.6198,13926.0
2021-08-11 10:35:00,137.85,138.13,137.78,138.1,8682.0,133.6101,133.8814,133.5422,133.8524,8682.0
2021-08-11 10:40:00,138.06,138.38,138.01,138.24,3394.0,133.8136,134.1238,133.7651,133.9881,3394.0
2021-08-11 10:45:00,138.25,138.32,138.07,138.18,3857.0,133.9978,134.0656,133.8233,133.9299,3857.0
2021-08-11 10:50:00,138.22,138.29,138.02,138.23,7181.0,133.9687,134.0365,133.7748,133.9784,7181.0
2021-08-11 10:55:00,138.33,138.33,137.96,138.03,4005.0,134.0753,134.0753,133.7167,133.7845,4005.0
2021-08-11 11:00:00,138.0,138.01,137.74,137.84,4480.0,133.7554,133.7651,133.5034,133.6004,4480.0
2021-08-11 11:05:00,137.8,137.86,137.45,137.48,11276.0,133.5616,133.6198,133.2224,133.2514,11276.0
2021-08-11 11:10:00,137.38,137.5,137.26,137.44,4100.0,133.1545,133.2708,133.0382,133.2127,4100.0
2021-08-11 11:15:00,137.31,137.39,137.15,137.37,3669.0,133.0867,133.1642,132.9316,133.1448,3669.0
2021-08-11 11:20:00,137.36,137.65,137.36,137.5,7129.0,133.1351,133.4162,133.1351,133.2708,7129.0
2021-08-11 11:25:00,137.52,137.64,137.52,137.6,2458.0,133.2902,133.4065,133.2902,133.3677,2458.0
2021-08-11 11:30:00,137.61,137.78,137.58,137.74,6209.0,133.3774,133.5422,133.3484,133.5034,6209.0
2021-08-11 11:35:00,137.76,137.76,137.61,137.7,3938.0,133.5228,133.5228,133.3774,133.4647,3938.0
2021-08-11 11:40:00,137.8,137.84,137.46,137.46,2746.0,133.5616,133.6004,133.2321,133.2321,2746.0
2021-08-11 11:45:00,137.45,137.52,137.34,137.38,3803.0,133.2224,133.2902,133.1157,133.1545,3803.0
2021-08-11 11:50:00,137.28,137.33,137.05,137.08,9378.0,133.0576,133.1061,132.8347,132.8637,9378.0
2021-08-11 11:55:00,137.14,137.33,137.13,137.18,5198.0,132.9219,133.1061,132.9122,132.9607,5198.0
2021-08-11 12:00:00,137.17,137.61,137.15,137.57,8860.0,132.951,133.3774,132.9316,133.3387,8860.0
2021-08-11 12:05:00,137.58,137.65,137.49,137.55,2991.0,133.3484,133.4162,133.2611,133.3193,2991.0
2021-08-11 12:10:00,137.54,137.54,137.32,137.47,4512.0,133.3096,133.3096,133.0964,133.2417,4512.0
2021-08-11 12:15:00,137.42,137.48,137.27,137.27,900.0,133.1933,133.2514,133.0479,133.0479,900.0
2021-08-11 12:20:00,137.08,137.24,137.02,137.21,4149.0,132.8637,133.0188,132.8056,132.9897,4149.0
2021-08-11 12:25:00,137.18,137.24,137.11,137.24,4670.0,132.9607,133.0188,132.8928,133.0188,4670.0
2021-08-11 12:30:00,137.27,137.56,137.26,137.52,5833.0,133.0479,133.329,133.0382,133.2902,5833.0
2021-08-11 12:35:00,137.53,137.61,137.53,137.56,2869.0,133.2999,133.3774,133.2999,133.329,2869.0
2021-08-11 12:40:00,137.58,137.63,137.52,137.59,4805.0,133.3484,133.3968,133.2902,133.3581,4805.0
2021-08-11 12:45:00,137.62,137.65,137.53,137.55,2720.0,133.3871,133.4162,133.2999,133.3193,2720.0
2021-08-11 12:50:00,137.63,137.95,137.62,137.95,4256.0,133.3968,133.707,133.3871,133.707,4256.0
2021-08-11 12:55:00,137.92,137.98,137.87,137.91,3250.0,133.6779,133.7361,133.6294,133.6682,3250.0
2021-08-11 13:00:00,137.88,138.18,137.88,138.17,8371.0,133.6391,133.9299,133.6391,133.9202,8371.0
2021-08-11 13:05:00,138.21,138.22,138.05,138.16,6293.0,133.959,133.9687,133.8039,133.9105,6293.0
2021-08-11 13:10:00,138.18,138.18,138.05,138.12,6271.0,133.9299,133.9299,133.8039,133.8718,6271.0
2021-08-11 13:15:00,138.08,138.18,138.04,138.16,4434.0,133.833,133.9299,133.7942,133.9105,4434.0
2021-08-11 13:20:00,138.12,138.15,138.05,138.12,4576.0,133.8718,133.9008,133.8039,133.8718,4576.0
2021-08-11 13:25:00,138.14,138.28,138.09,138.1,8325.0,133.8911,134.0268,133.8427,133.8524,8325.0
2021-08-11 13:30:00,138.11,138.24,138.1,138.24,3923.0,133.8621,133.9881,133.8524,133.9881,3923.0
2021-08-11 13:35:00,138.18,138.19,138.05,138.14,4329.0,133.9299,133.9396,133.8039,133.8911,4329.0
2021-08-11 13:40:00,138.18,138.39,138.17,138.19,6604.0,133.9299,134.1334,133.9202,133.9396,6604.0
2021-08-11 13:45:00,138.19,138.5,138.18,138.41,15155.0,133.9396,134.2401,133.9299,134.1528,15155.0
2021-08-11 13:50:00,138.41,138.48,138.22,138.26,4827.0,134.1528,134.2207,133.9687,134.0074,4827.0
2021-08-11 13:55:00,138.25,138.26,138.11,138.16,3588.0,133.9978,134.0074,133.8621,133.9105,3588.0
2021-08-11 14:00:00,138.12,138.12,138.01,138.08,4189.0,133.8718,133.8718,133.7651,133.833,4189.0
2021-08-11 14:05:00,138.04,138.19,138.01,138.19,6309.0,133.7942,133.9396,133.7651,133.9396,6309.0
2021-08-11 14:10:00,138.17,138.19,138.09,138.12,4327.0,133.9202,133.9396,133.8427,133.8718,4327.0
2021-08-11 14:15:00,138.15,138.15,137.93,137.94,7086.0,133.9008,133.9008,133.6876,133.6973,7086.0
2021-08-11 14:20:00,137.95,138.05,137.92,138.01,5415.0,133.707,133.8039,133.6779,133.7651,5415.0
2021-08-11 14:25:00,137.97,138.05,137.95,138.05,3221.0,133.7264,133.8039,133.707,133.8039,3221.0
2021-08-11 14:30:00,138.05,138.09,137.93,137.97,5838.0,133.8039,133.8427,133.6876,133.7264,5838.0
2021-08-11 14:35:00,137.93,137.95,137.87,137.93,7136.0,133.6876,133.707,133.6294,133.6876,7136.0
2021-08-11 14:40:00,137.96,138.13,137.95,138.03,5892.0,133.7167,133.8814,133.707,133.7845,5892.0
2021-08-11 14:45:00,138.0,138.0,137.89,137.93,5111.0,133.7554,133.7554,133.6488,133.6876,5111.0
2021-08-11 14:50:00,137.93,137.98,137.91,137.97,2536.0,133.6876,133.7361,133.6682,133.7264,2536.0
2021-08-11 14:55:00,137.96,138.09,137.94,138.01,4411.0,133.7167,133.8427,133.6973,133.7651,4411.0
2021-08-11 15:00:00,138.0,138.12,138.0,138.12,4481.0,133.7554,133.8718,133.7554,133.8718,4481.0
2021-08-11 15:05:00,138.11,138.14,137.91,138.03,7338.0,133.8621,133.8911,133.6682,133.7845,7338.0
2021-08-11 15:10:00,138.04,138.18,138.01,138.14,4916.0,133.7942,133.9299,133.7651,133.8911,4916.0
2021-08-11 15:15:00,138.16,138.17,137.97,138.01,5152.0,133.9105,133.9202,133.7264,133.7651,5152.0
2021-08-11 15:20:00,138.0,138.32,138.0,138.27,6355.0,133.7554,134.0656,133.7554,134.0171,6355.0
2021-08-11 15:25:00,138.26,138.27,138.18,138.21,5107.0,134.0074,134.0171,133.9299,133.959,5107.0
2021-08-11 15:30:00,138.2,138.2,137.88,137.92,8790.0,133.9493,133.9493,133.6391,133.6779,8790.0
2021-08-11 15:35:00,137.95,138.07,137.89,137.95,13425.0,133.707,133.8233,133.6488,133.707,13425.0
2021-08-11 15:40:00,137.97,138.14,137.97,138.08,10584.0,133.7264,133.8911,133.7264,133.833,10584.0
2021-08-11 15:45:00,138.08,138.15,138.02,138.07,13256.0,133.833,133.9008,133.7748,133.8233,13256.0
2021-08-11 15:50:00,138.05,138.16,137.99,138.12,20247.0,133.8039,133.9105,133.7458,133.8718,20247.0
2021-08-11 15:55:00,138.13,138.2,138.06,138.13,38669.0,133.8814,133.9493,133.8136,133.8814,38669.0
2021-08-12 09:30:00,137.55,138.03,136.78,137.33,25316.0,133.3193,133.7845,132.573,133.1061,25316.0
2021-08-12 09:35:00,137.09,137.28,136.53,136.81,7904.0,132.8734,133.0576,132.3307,132.602,7904.0
2021-08-12 09:40:00,136.75,137.51,136.74,137.05,6898.0,132.5439,133.2805,132.5342,132.8347,6898.0
2021-08-12 09:45:00,137.0,137.05,136.2,136.2,11518.0,132.7862,132.8347,132.0108,132.0108,11518.0
2021-08-12 09:50:00,136.11,136.39,136.01,136.1,22365.0,131.9236,132.195,131.8267,131.9139,22365.0
2021-08-12 09:55:00,136.1,136.24,135.66,135.9,20249.0,131.9139,132.0496,131.4874,131.72,20249.0
2021-08-12 10:00:00,135.89,136.33,135.7,136.19,13290.0,131.7103,132.1368,131.5262,132.0011,13290.0
2021-08-12 10:05:00,136.0,136.0,135.52,135.59,13067.0,131.817,131.817,131.3517,131.4196,13067.0
2021-08-12 10:10:00,135.54,135.55,135.28,135.49,22853.0,131.3711,131.3808,131.1191,131.3226,22853.0
2021-08-12 10:15:00,135.47,135.8,135.4,135.67,8293.0,131.3033,131.6231,131.2354,131.4971,8293.0
2021-08-12 10:20:00,135.71,136.05,135.71,135.97,20492.0,131.5359,131.8654,131.5359,131.7879,20492.0
2021-08-12 10:25:00,135.97,135.98,135.52,135.69,32555.0,131.7879,131.7976,131.3517,131.5165,32555.0
2021-08-12 10:30:00,135.75,135.89,135.4,135.78,30415.0,131.5746,131.7103,131.2354,131.6037,30415.0
2021-08-12 10:35:00,135.7,135.7,135.3,135.42,10974.0,131.5262,131.5262,131.1385,131.2548,10974.0
2021-08-12 10:40:00,135.46,135.67,135.43,135.56,8898.0,131.2936,131.4971,131.2645,131.3905,8898.0
2021-08-12 10:45:00,135.53,136.04,135.51,135.9,17989.0,131.3614,131.8557,131.342,131.72,17989.0
2021-08-12 10:50:00,135.95,135.95,135.42,135.42,8542.0,131.7685,131.7685,131.2548,131.2548,8542.0
2021-08-12 10:55:00,135.4,135.5,135.2,135.32,13697.0,131.2354,131.3323,131.0416,131.1579,13697.0
2021-08-12 11:00:00,135.35,135.38,134.79,135.06,29489.0,131.187,131.216,130.6442,130.9059,29489.0
2021-08-12 11:05:00,135.07,135.12,134.72,135.09,12345.0,130.9156,130.964,130.5763,130.9349,12345.0
2021-08-12 11:10:00,135.02,135.06,134.86,134.87,7910.0,130.8671,130.9059,130.712,130.7217,7910.0
2021-08-12 11:15:00,134.83,135.04,134.83,135.03,10446.0,130.6829,130.8865,130.6829,130.8768,10446.0
2021-08-12 11:20:00,135.05,135.23,134.91,135.11,8884.0,130.8962,131.0706,130.7605,130.9543,8884.0
2021-08-12 11:25:00,135.1,135.31,135.01,135.18,23090.0,130.9446,131.1482,130.8574,131.0222,23090.0
2021-08-12 11:30:00,135.22,135.25,135.01,135.06,11125.0,131.061,131.09,130.8574,130.9059,11125.0
2021-08-12 11:35:00,135.03,135.17,135.03,135.07,7446.0,130.8768,131.0125,130.8768,130.9156,7446.0
2021-08-12 11:40:00,135.08,135.26,135.08,135.11,13027.0,130.9253,131.0997,130.9253,130.9543,13027.0
2021-08-12 11:45:00,135.15,135.15,134.95,135.02,10198.0,130.9931,130.9931,130.7993,130.8671,10198.0
2021-08-12 11:50:00,135.01,135.06,134.94,134.95,9144.0,130.8574,130.9059,130.7896,130.7993,9144.0
2021-08-12 11:55:00,134.98,135.05,134.9,134.9,4924.0,130.8283,130.8962,130.7508,130.7508,4924.0
2021-08-12 12:00:00,134.93,135.19,134.9,135.14,8625.0,130.7799,131.0319,130.7508,130.9834,8625.0
2021-08-12 12:05:00,135.19,135.29,135.17,135.22,19056.0,131.0319,131.1288,131.0125,131.061,19056.0
2021-08-12 12:10:00,135.2,135.32,135.15,135.31,16534.0,131.0416,131.1579,130.9931,131.1482,16534.0
2021-08-12 12:15:00,135.31,135.51,135.2,135.4,22156.0,131.1482,131.342,131.0416,131.2354,22156.0
2021-08-12 12:20:00,135.39,135.57,135.31,135.48,11205.0,131.2257,131.4002,131.1482,131.313,11205.0
2021-08-12 12:25:00,135.49,135.58,135.46,135.55,5379.0,131.3226,131.4099,131.2936,131.3808,5379.0
2021-08-12 12:30:00,135.49,135.51,135.38,135.41,9207.0,131.3226,131.342,131.216,131.2451,9207.0
2021-08-12 12:35:00,135.42,135.45,135.38,135.39,4170.0,131.2548,131.2839,131.216,131.2257,4170.0
2021-08-12 12:40:00,135.4,135.45,135.36,135.38,5431.0,131.2354,131.2839,131.1966,131.216,5431.0
2021-08-12 12:45:00,135.41,135.45,135.34,135.39,5055.0,131.2451,131.2839,131.1773,131.2257,5055.0
2021-08-12 12:50:00,135.38,135.38,135.17,135.17,7093.0,131.216,131.216,131.0125,131.0125,7093.0
2021-08-12 12:55:00,135.17,135.25,135.13,135.25,4676.0,131.0125,131.09,130.9737,131.09,4676.0
2021-08-12 13:00:00,135.25,135.3,135.03,135.13,9117.0,131.09,131.1385,130.8768,130.9737,9117.0
2021-08-12 13:05:00,135.09,135.09,134.9,134.94,5528.0,130.9349,130.9349,130.7508,130.7896,5528.0
2021-08-12 13:10:00,134.95,134.95,134.78,134.83,8245.0,130.7993,130.7993,130.6345,130.6829,8245.0
2021-08-12 13:15:00,134.81,135.0,134.8,134.95,6427.0,130.6636,130.8477,130.6539,130.7993,6427.0
2021-08-12 13:20:00,134.95,134.95,134.84,134.85,3773.0,130.7993,130.7993,130.6926,130.7023,3773.0
2021-08-12 13:25:00,134.86,134.91,134.83,134.9,3245.0,130.712,130.7605,130.6829,130.7508,3245.0
2021-08-12 13:30:00,134.92,134.92,134.79,134.81,6276.0,130.7702,130.7702,130.6442,130.6636,6276.0
2021-08-12 13:35:00,134.78,134.85,134.65,134.73,16118.0,130.6345,130.7023,130.5085,130.586,16118.0
2021-08-12 13:40:00,134.75,135.0,134.69,135.0,32164.0,130.6054,130.8477,130.5473,130.8477,32164.0
2021-08-12 13:45:00,134.99,135.0,134.77,134.79,12949.0,130.838,130.8477,130.6248,130.6442,12949.0
2021-08-12 13:50:00,134.79,134.79,134.57,134.71,10718.0,130.6442,130.6442,130.4309,130.5666,10718.0
2021-08-12 13:55:00,134.69,134.75,134.65,134.72,10332.0,130.5473,130.6054,130.5085,130.5763,10332.0
2021-08-12 14:00:00,134.72,134.72,134.57,134.64,10412.0,130.5763,130.5763,130.4309,130.4988,10412.0
2021-08-12 14:05:00,134.65,134.65,134.56,134.65,12474.0,130.5085,130.5085,130.4213,130.5085,12474.0
2021-08-12 14:10:00,134.65,134.74,134.59,134.59,7717.0,130.5085,130.5957,130.4503,130.4503,7717.0
2021-08-12 14:15:00,134.59,134.59,134.36,134.38,14500.0,130.4503,130.4503,130.2274,130.2468,14500.0
2021-08-12 14:20:00,134.39,134.54,134.36,134.53,5018.0,130.2565,130.4019,130.2274,130.3922,5018.0
2021-08-12 14:25:00,134.48,134.48,134.3,134.37,8662.0,130.3437,130.3437,130.1692,130.2371,8662.0
2021-08-12 14:30:00,134.35,134.37,134.24,134.35,9748.0,130.2177,130.2371,130.1111,130.2177,9748.0
2021-08-12 14:35:00,134.33,134.51,134.32,134.51,12916.0,130.1983,130.3728,130.1886,130.3728,12916.0
2021-08-12 14:40:00,134.51,134.64,134.46,134.49,30349.0,130.3728,130.4988,130.3243,130.3534,30349.0
2021-08-12 14:45:00,134.48,134.54,134.35,134.37,14088.0,130.3437,130.4019,130.2177,130.2371,14088.0
2021-08-12 14:50:00,134.36,134.41,134.28,134.41,13420.0,130.2274,130.2759,130.1499,130.2759,13420.0
2021-08-12 14:55:00,134.48,134.54,134.43,134.47,13627.0,130.3437,130.4019,130.2952,130.334,13627.0
2021-08-12 15:00:00,134.46,134.6,134.46,134.47,11383.0,130.3243,130.46,130.3243,130.334,11383.0
2021-08-12 15:05:00,134.44,134.54,134.41,134.47,11933.0,130.3049,130.4019,130.2759,130.334,11933.0
2021-08-12 15:10:00,134.46,134.55,134.45,134.53,13535.0,130.3243,130.4116,130.3146,130.3922,13535.0
2021-08-12 15:15:00,134.53,134.66,134.44,134.64,13849.0,130.3922,130.5182,130.3049,130.4988,13849.0
2021-08-12 15:20:00,134.6,134.68,134.55,134.58,14167.0,130.46,130.5376,130.4116,130.4406,14167.0
2021-08-12 15:25:00,134.58,134.64,134.55,134.61,19411.0,130.4406,130.4988,130.4116,130.4697,19411.0
2021-08-12 15:30:00,134.62,134.7,134.6,134.62,22586.0,130.4794,130.5569,130.46,130.4794,22586.0
2021-08-12 15:35:00,134.59,134.63,134.48,134.49,30111.0,130.4503,130.4891,130.3437,130.3534,30111.0
2021-08-12 15:40:00,134.52,134.53,134.34,134.47,37648.0,130.3825,130.3922,130.208,130.334,37648.0
2021-08-12 15:45:00,134.47,134.53,134.43,134.47,44697.0,130.334,130.3922,130.2952,130.334,44697.0
2021-08-12 15:50:00,134.46,134.81,134.46,134.8,66713.0,130.3243,130.6636,130.3243,130.6539,66713.0
2021-08-12 15:55:00,134.83,134.87,134.58,134.77,179871.0,130.6829,130.7217,130.4406,130.6248,179871.0
2021-08-13 09:30:00,135.11,135.45,134.47,134.69,36593.0,130.9543,131.2839,130.334,130.5473,36593.0
2021-08-13 09:35:00,134.71,134.72,134.01,134.29,17271.0,130.5666,130.5763,129.8882,130.1596,17271.0
2021-08-13 09:40:00,134.46,134.96,134.44,134.6,24985.0,130.3243,130.8089,130.3049,130.46,24985.0
2021-08-13 09:45:00,134.69,134.73,134.21,134.54,13495.0,130.5473,130.586,130.082,130.4019,13495.0
2021-08-13 09:50:00,134.46,134.7,134.2,134.3,51332.0,130.3243,130.5569,130.0723,130.1692,51332.0
2021-08-13 09:55:00,134.24,134.44,134.11,134.44,15125.0,130.1111,130.3049,129.9851,130.3049,15125.0
2021-08-13 10:00:00,134.44,134.46,134.06,134.22,9939.0,130.3049,130.3243,129.9366,130.0917,9939.0
2021-08-13 10:05:00,134.26,134.54,134.26,134.4,10666.0,130.1305,130.4019,130.1305,130.2662,10666.0
2021-08-13 10:10:00,134.33,134.58,134.28,134.33,8800.0,130.1983,130.4406,130.1499,130.1983,8800.0
2021-08-13 10:15:00,134.29,134.41,134.11,134.32,8716.0,130.1596,130.2759,129.9851,130.1886,8716.0
2021-08-13 10:20:00,134.37,134.46,134.2,134.23,14058.0,130.2371,130.3243,130.0723,130.1014,14058.0
2021-08-13 10:25:00,134.16,134.18,133.87,134.03,18274.0,130.0336,130.0529,129.7525,129.9076,18274.0
2021-08-13 10:30:00,134.12,134.48,134.09,134.39,11247.0,129.9948,130.3437,129.9657,130.2565,11247.0
2021-08-13 10:35:00,134.41,134.63,134.36,134.44,12087.0,130.2759,130.4891,130.2274,130.3049,12087.0
2021-08-13 10:40:00,134.46,134.8,134.4,134.67,12427.0,130.3243,130.6539,130.2662,130.5279,12427.0
2021-08-13 10:45:00,134.75,134.83,134.65,134.81,4941.0,130.6054,130.6829,130.5085,130.6636,4941.0
2021-08-13 10:50:00,134.77,134.82,134.65,134.65,11309.0,130.6248,130.6733,130.5085,130.5085,11309.0
2021-08-13 10:55:00,134.65,134.65,134.18,134.32,16690.0,130.5085,130.5085,130.0529,130.1886,16690.0
2021-08-13 11:00:00,134.41,134.65,134.41,134.64,8853.0,130.2759,130.5085,130.2759,130.4988,8853.0
2021-08-13 11:05:00,134.6,134.6,134.47,134.53,3193.0,130.46,130.46,130.334,130.3922,3193.0
2021-08-13 11:10:00,134.53,134.55,134.47,134.52,6265.0,130.3922,130.4116,130.334,130.3825,6265.0
2021-08-13 11:15:00,134.49,134.56,134.29,134.41,4709.0,130.3534,130.4213,130.1596,130.2759,4709.0
2021-08-13 11:20:00,134.37,134.42,134.12,134.18,6899.0,130.2371,130.2856,129.9948,130.0529,6899.0
2021-08-13 11:25:00,134.21,134.46,134.21,134.46,6950.0,130.082,130.3243,130.082,130.3243,6950.0
2021-08-13 11:30:00,134.46,134.66,134.42,134.59,4761.0,130.3243,130.5182,130.2856,130.4503,4761.0
2021-08-13 11:35:00,134.59,134.61,134.38,134.41,5052.0,130.4503,130.4697,130.2468,130.2759,5052.0
2021-08-13 11:40:00,134.41,134.67,134.41,134.64,9481.0,130.2759,130.5279,130.2759,130.4988,9481.0
2021-08-13 11:45:00,134.64,134.7,134.57,134.68,22338.0,130.4988,130.5569,130.4309,130.5376,22338.0
2021-08-13 11:50:00,134.69,134.8,134.69,134.72,7521.0,130.5473,130.6539,130.5473,130.5763,7521.0
2021-08-13 11:55:00,134.74,134.83,134.65,134.68,14397.0,130.5957,130.6829,130.5085,130.5376,14397.0
2021-08-13 12:00:00,134.7,134.87,134.67,134.81,10769.0,130.5569,130.7217,130.5279,130.6636,10769.0
2021-08-13 12:05:00,134.79,134.83,134.76,134.81,5459.0,130.6442,130.6829,130.6151,130.6636,5459.0
2021-08-13 12:10:00,134.81,134.82,134.66,134.66,6872.0,130.6636,130.6733,130.5182,130.5182,6872.0
2021-08-13 12:15:00,134.67,134.82,134.65,134.72,11069.0,130.5279,130.6733,130.5085,130.5763,11069.0
2021-08-13 12:20:00,134.7,134.82,134.68,134.8,8141.0,130.5569,130.6733,130.5376,130.6539,8141.0
2021-08-13 12:25:00,134.78,134.87,134.77,134.83,7021.0,130.6345,130.7217,130.6248,130.6829,7021.0
2021-08-13 12:30:00,134.86,134.87,134.76,134.84,8556.0,130.712,130.7217,130.6151,130.6926,8556.0
2021-08-13 12:35:00,134.88,134.88,134.78,134.82,4351.0,130.7314,130.7314,130.6345,130.6733,4351.0
2021-08-13 12:40:00,134.83,134.87,134.75,134.76,4968.0,130.6829,130.7217,130.6054,130.6151,4968.0
2021-08-13 12:45:00,134.76,134.83,134.75,134.81,6985.0,130.6151,130.6829,130.6054,130.6636,6985.0
2021-08-13 12:50:00,134.81,134.85,134.64,134.65,2941.0,130.6636,130.7023,130.4988,130.5085,2941.0
2021-08-13 12:55:00,134.66,134.76,134.64,134.68,6035.0,130.5182,130.6151,130.4988,130.5376,6035.0
2021-08-13 13:00:00,134.65,134.7,134.59,134.61,6451.0,130.5085,130.5569,130.4503,130.4697,6451.0
2021-08-13 13:05:00,134.63,134.71,134.57,134.59,12640.0,130.4891,130.5666,130.4309,130.4503,12640.0
2021-08-13 13:10:00,134.59,134.7,134.59,134.68,7102.0,130.4503,130.5569,130.4503,130.5376,7102.0
2021-08-13 13:15:00,134.68,134.76,134.59,134.72,4698.0,130.5376,130.6151,130.4503,130.5763,4698.0
2021-08-13 13:20:00,134.77,134.84,134.74,134.81,4622.0,130.6248,130.6926,130.5957,130.6636,4622.0
2021-08-13 13:25:00,134.78,134.83,134.66,134.7,6195.0,130.6345,130.6829,130.5182,130.5569,6195.0
2021-08-13 13:30:00,134.69,134.75,134.59,134.64,5280.0,130.5473,130.6054,130.4503,130.4988,5280.0
2021-08-13 13:35:00,134.65,134.75,134.64,134.73,7326.0,130.5085,130.6054,130.4988,130.586,7326.0
2021-08-13 13:40:00,134.73,134.8,134.62,134.75,7211.0,130.586,130.6539,130.4794,130.6054,7211.0
2021-08-13 13:45:00,134.74,134.76,134.63,134.66,6206.0,130.5957,130.6151,130.4891,130.5182,6206.0
2021-08-13 13:50:00,134.62,134.65,134.58,134.64,11178.0,130.4794,130.5085,130.4406,130.4988,11178.0
2021-08-13 13:55:00,134.65,134.67,134.54,134.65,6609.0,130.5085,130.5279,130.4019,130.5085,6609.0
2021-08-13 14:00:00,134.66,134.75,134.61,134.63,8399.0,130.5182,130.6054,130.4697,130.4891,8399.0
2021-08-13 14:05:00,134.65,134.72,134.61,134.61,7768.0,130.5085,130.5763,130.4697,130.4697,7768.0
2021-08-13 14:10:00,134.61,134.64,134.45,134.46,11044.0,130.4697,130.4988,130.3146,130.3243,11044.0
2021-08-13 14:15:00,134.46,134.61,134.45,134.51,6359.0,130.3243,130.4697,130.3146,130.3728,6359.0
2021-08-13 14:20:00,134.45,134.48,134.22,134.22,9095.0,130.3146,130.3437,130.0917,130.0917,9095.0
2021-08-13 14:25:00,134.22,134.22,133.94,133.98,28196.0,130.0917,130.0917,129.8203,129.8591,28196.0
2021-08-13 14:30:00,134.01,134.14,133.98,134.12,24954.0,129.8882,130.0142,129.8591,129.9948,24954.0
2021-08-13 14:35:00,134.11,134.13,133.97,134.01,11883.0,129.9851,130.0045,129.8494,129.8882,11883.0
2021-08-13 14:40:00,134.0,134.0,133.89,133.89,18186.0,129.8785,129.8785,129.7719,129.7719,18186.0
2021-08-13 14:45:00,133.91,133.92,133.84,133.89,14531.0,129.7912,129.8009,129.7234,129.7719,14531.0
2021-08-13 14:50:00,133.87,133.88,133.8,133.85,20495.0,129.7525,129.7622,129.6846,129.7331,20495.0
2021-08-13 14:55:00,133.84,133.85,133.64,133.7,10756.0,129.7234,129.7331,129.5295,129.5877,10756.0
2021-08-13 15:00:00,133.72,133.75,133.64,133.71,8284.0,129.6071,129.6362,129.5295,129.5974,8284.0
2021-08-13 15:05:00,133.74,133.75,133.59,133.64,13896.0,129.6265,129.6362,129.4811,129.5295,13896.0
2021-08-13 15:10:00,133.65,133.77,133.62,133.77,9393.0,129.5392,129.6555,129.5102,129.6555,9393.0
2021-08-13 15:15:00,133.88,133.95,133.88,133.94,4970.0,129.7622,129.83,129.7622,129.8203,4970.0
2021-08-13 15:20:00,133.96,134.13,133.94,134.0,12543.0,129.8397,130.0045,129.8203,129.8785,12543.0
2021-08-13 15:25:00,134.0,134.06,133.95,133.99,8765.0,129.8785,129.9366,129.83,129.8688,8765.0
2021-08-13 15:30:00,133.99,133.99,133.64,133.74,23754.0,129.8688,129.8688,129.5295,129.6265,23754.0
2021-08-13 15:35:00,133.73,133.97,133.7,133.92,20858.0,129.6168,129.8494,129.5877,129.8009,20858.0
2021-08-13 15:40:00,133.91,134.05,133.88,134.03,15653.0,129.7912,129.9269,129.7622,129.9076,15653.0
2021-08-13 15:45:00,134.04,134.19,133.96,134.17,21015.0,129.9172,130.0626,129.8397,130.0432,21015.0
2021-08-13 15:50:00,134.18,134.28,134.01,134.22,75469.0,130.0529,130.1499,129.8882,130.0917,75469.0
2021-08-13 15:55:00,134.21,134.49,134.15,134.38,133296.0,130.082,130.3534,130.0239,130.2468,133296.0
2021-08-16 09:30:00,133.46,133.46,132.33,132.33,31682.0,129.3551,129.3551,128.2598,128.2598,31682.0
2021-08-16 09:35:00,132.35,132.53,131.79,132.36,31078.0,128.2792,128.4537,127.7364,128.2889,31078.0
2021-08-16 09:40:00,132.27,132.3,131.76,131.82,15831.0,128.2017,128.2308,127.7074,127.7655,15831.0
2021-08-16 09:45:00,131.86,132.74,131.86,132.72,14093.0,127.8043,128.6572,127.8043,128.6378,14093.0
2021-08-16 09:50:00,132.62,132.65,131.83,132.13,23469.0,128.5409,128.57,127.7752,128.066,23469.0
2021-08-16 09:55:00,132.08,132.14,131.62,131.65,14046.0,128.0175,128.0757,127.5717,127.6008,14046.0
2021-08-16 10:00:00,131.56,132.05,131.35,132.03,10375.0,127.5135,127.9885,127.31,127.9691,10375.0
2021-08-16 10:05:00,132.05,132.79,131.96,132.75,15609.0,127.9885,128.7057,127.9012,128.6669,15609.0
2021-08-16 10:10:00,132.73,134.3,132.73,133.92,15950.0,128.6475,130.1692,128.6475,129.8009,15950.0
2021-08-16 10:15:00,133.91,134.19,133.73,133.81,9912.0,129.7912,130.0626,129.6168,129.6943,9912.0
2021-08-16 10:20:00,133.62,133.99,133.36,133.82,5600.0,129.5102,129.8688,129.2582,129.704,5600.0
2021-08-16 10:25:00,133.85,133.87,133.44,133.77,25762.0,129.7331,129.7525,129.3357,129.6555,25762.0
2021-08-16 10:30:00,133.79,133.83,133.02,133.04,11119.0,129.6749,129.7137,128.9286,128.948,11119.0
2021-08-16 10:35:00,133.09,133.55,133.08,133.49,14167.0,128.9965,129.4423,128.9868,129.3842,14167.0
2021-08-16 10:40:00,133.54,133.7,133.23,133.23,13979.0,129.4326,129.5877,129.1322,129.1322,13979.0
2021-08-16 10:45:00,133.24,133.24,132.99,133.0,15223.0,129.1419,129.1419,128.8995,128.9092,15223.0
2021-08-16 10:50:00,132.96,132.97,132.52,132.65,15629.0,128.8705,128.8802,128.444,128.57,15629.0
2021-08-16 10:55:00,132.54,132.58,132.42,132.42,3332.0,128.4634,128.5022,128.3471,128.3471,3332.0
2021-08-16 11:00:00,132.5,132.81,132.27,132.27,6769.0,128.4246,128.7251,128.2017,128.2017,6769.0
2021-08-16 11:05:00,132.29,132.53,132.29,132.43,6164.0,128.2211,128.4537,128.2211,128.3568,6164.0
2021-08-16 11:10:00,132.49,132.54,132.29,132.5,7559.0,128.4149,128.4634,128.2211,128.4246,7559.0
2021-08-16 11:15:00,132.56,133.18,132.55,133.01,18640.0,128.4828,129.0837,128.4731,128.9189,18640.0
2021-08-16 11:20:00,133.05,133.27,133.05,133.25,25809.0,128.9577,129.1709,128.9577,129.1515,25809.0
2021-08-16 11:25:00,133.35,133.36,133.12,133.17,8658.0,129.2485,129.2582,129.0255,129.074,8658.0
2021-08-16 11:30:00,133.15,133.5,133.15,133.49,14691.0,129.0546,129.3939,129.0546,129.3842,14691.0
2021-08-16 11:35:00,133.47,133.64,133.28,133.51,8510.0,129.3648,129.5295,129.1806,129.4035,8510.0
2021-08-16 11:40:00,133.53,133.64,133.4,133.48,14569.0,129.4229,129.5295,129.2969,129.3745,14569.0
2021-08-16 11:45:00,133.4,133.57,133.38,133.42,6272.0,129.2969,129.4617,129.2775,129.3163,6272.0
2021-08-16 11:50:00,133.46,133.57,133.44,133.44,6093.0,129.3551,129.4617,129.3357,129.3357,6093.0
2021-08-16 11:55:00,133.42,133.42,133.19,133.2,2861.0,129.3163,129.3163,129.0934,129.1031,2861.0
2021-08-16 12:00:00,133.2,133.2,132.89,132.93,5195.0,129.1031,129.1031,128.8026,128.8414,5195.0
2021-08-16 12:05:00,132.94,132.99,132.82,132.83,16182.0,128.8511,128.8995,128.7348,128.7445,16182.0
2021-08-16 12:10:00,132.83,132.84,132.66,132.68,5127.0,128.7445,128.7542,128.5797,128.5991,5127.0
2021-08-16 12:15:00,132.61,133.05,132.6,133.05,15170.0,128.5312,128.9577,128.5215,128.9577,15170.0
2021-08-16 12:20:00,132.99,133.16,132.99,133.06,5414.0,128.8995,129.0643,128.8995,128.9674,5414.0
2021-08-16 12:25:00,133.08,133.08,132.87,132.94,4834.0,128.9868,128.9868,128.7832,128.8511,4834.0
2021-08-16 12:30:00,132.96,132.98,132.9,132.91,1900.0,128.8705,128.8898,128.8123,128.822,1900.0
2021-08-16 12:35:00,132.95,133.05,132.95,133.05,1745.0,128.8608,128.9577,128.8608,128.9577,1745.0
2021-08-16 12:40:00,133.02,133.02,132.93,132.97,800.0,128.9286,128.9286,128.8414,128.8802,800.0
2021-08-16 12:45:00,133.01,133.11,133.0,133.08,3392.0,128.9189,129.0158,128.9092,128.9868,3392.0
2021-08-16 12:50:00,133.08,133.33,133.08,133.25,4190.0,128.9868,129.2291,128.9868,129.1515,4190.0
2021-08-16 12:55:00,133.23,133.27,133.22,133.26,3149.0,129.1322,129.1709,129.1225,129.1612,3149.0
2021-08-16 13:00:00,133.31,133.4,133.28,133.4,24544.0,129.2097,129.2969,129.1806,129.2969,24544.0
2021-08-16 13:05:00,133.38,133.41,133.22,133.22,6978.0,129.2775,129.3066,129.1225,129.1225,6978.0
2021-08-16 13:10:00,133.21,133.47,133.18,133.47,5611.0,129.1128,129.3648,129.0837,129.3648,5611.0
2021-08-16 13:15:00,133.44,133.45,133.33,133.42,2728.0,129.3357,129.3454,129.2291,129.3163,2728.0
2021-08-16 13:20:00,133.42,133.49,133.25,133.37,32052.0,129.3163,129.3842,129.1515,129.2679,32052.0
2021-08-16 13:25:00,133.38,133.43,133.35,133.38,1480.0,129.2775,129.326,129.2485,129.2775,1480.0
2021-08-16 13:30:00,133.34,133.41,133.27,133.41,14913.0,129.2388,129.3066,129.1709,129.3066,14913.0
2021-08-16 13:35:00,133.43,133.45,133.28,133.28,22797.0,129.326,129.3454,129.1806,129.1806,22797.0
2021-08-16 13:40:00,133.28,133.41,133.25,133.35,29387.0,129.1806,129.3066,129.1515,129.2485,29387.0
2021-08-16 13:45:00,133.37,133.67,133.26,133.64,9962.0,129.2679,129.5586,129.1612,129.5295,9962.0
2021-08-16 13:50:00,133.64,133.73,133.53,133.73,12059.0,129.5295,129.6168,129.4229,129.6168,12059.0
2021-08-16 13:55:00,133.73,133.75,133.58,133.58,5708.0,129.6168,129.6362,129.4714,129.4714,5708.0
2021-08-16 14:00:00,133.57,133.69,133.53,133.65,19813.0,129.4617,129.578,129.4229,129.5392,19813.0
2021-08-16 14:05:00,133.65,133.68,133.48,133.68,10560.0,129.5392,129.5683,129.3745,129.5683,10560.0
2021-08-16 14:10:00,133.62,133.86,133.62,133.84,3305.0,129.5102,129.7428,129.5102,129.7234,3305.0
2021-08-16 14:15:00,133.86,133.88,133.64,133.64,8708.0,129.7428,129.7622,129.5295,129.5295,8708.0
2021-08-16 14:20:00,133.64,133.64,133.44,133.44,4665.0,129.5295,129.5295,129.3357,129.3357,4665.0
2021-08-16 14:25:00,133.41,133.42,133.28,133.33,6386.0,129.3066,129.3163,129.1806,129.2291,6386.0
2021-08-16 14:30:00,133.34,133.41,133.3,133.39,3727.0,129.2388,129.3066,129.2,129.2872,3727.0
2021-08-16 14:35:00,133.41,133.56,133.33,133.56,2395.0,129.3066,129.452,129.2291,129.452,2395.0
2021-08-16 14:40:00,133.55,133.55,133.43,133.47,4229.0,129.4423,129.4423,129.326,129.3648,4229.0
2021-08-16 14:45:00,133.48,133.75,133.46,133.67,7003.0,129.3745,129.6362,129.3551,129.5586,7003.0
2021-08-16 14:50:00,133.66,133.7,133.52,133.55,8092.0,129.5489,129.5877,129.4132,129.4423,8092.0
2021-08-16 14:55:00,133.56,133.57,133.47,133.47,5837.0,129.452,129.4617,129.3648,129.3648,5837.0
2021-08-16 15:00:00,133.47,133.52,133.38,133.47,5725.0,129.3648,129.4132,129.2775,129.3648,5725.0
2021-08-16 15:05:00,133.49,133.5,133.37,133.4,8317.0,129.3842,129.3939,129.2679,129.2969,8317.0
2021-08-16 15:10:00,133.4,133.64,133.4,133.62,23524.0,129.2969,129.5295,129.2969,129.5102,23524.0
2021-08-16 15:15:00,133.65,133.65,133.41,133.45,11033.0,129.5392,129.5392,129.3066,129.3454,11033.0
2021-08-16 15:20:00,133.46,133.52,133.33,133.46,12434.0,129.3551,129.4132,129.2291,129.3551,12434.0
2021-08-16 15:25:00,133.46,133.46,133.33,133.34,7518.0,129.3551,129.3551,129.2291,129.2388,7518.0
2021-08-16 15:30:00,133.37,133.46,133.26,133.46,23408.0,129.2679,129.3551,129.1612,129.3551,23408.0
2021-08-16 15:35:00,133.44,133.46,133.2,133.22,10995.0,129.3357,129.3551,129.1031,129.1225,10995.0
2021-08-16 15:40:00,133.23,133.29,133.09,133.29,16294.0,129.1322,129.1903,128.9965,129.1903,16294.0
2021-08-16 15:45:00,133.28,133.28,133.09,133.09,12330.0,129.1806,129.1806,128.9965,128.9965,12330.0
2021-08-16 15:50:00,133.1,133.31,133.1,133.25,32520.0,129.0062,129.2097,129.0062,129.1515,32520.0
2021-08-16 15:55:00,133.25,133.3,133.05,133.12,78413.0,129.1515,129.2,128.9577,129.0255,78413.0
2021-08-17 09:30:00,131.2,131.49,130.32,130.56,39275.0,127.1646,127.4457,126.3117,126.5443,39275.0
2021-08-17 09:35:00,130.66,130.67,129.8,130.46,107548.0,126.6412,126.6509,125.8077,126.4474,107548.0
2021-08-17 09:40:00,130.33,131.0,130.32,130.92,52551.0,126.3214,126.9707,126.3117,126.8932,52551.0
2021-08-17 09:45:00,130.94,131.33,130.75,131.14,26959.0,126.9126,127.2906,126.7284,127.1064,26959.0
2021-08-17 09:50:00,131.11,131.13,130.54,130.72,18921.0,127.0774,127.0967,126.5249,126.6994,18921.0
2021-08-17 09:55:00,130.67,130.67,129.85,129.85,21462.0,126.6509,126.6509,125.8561,125.8561,21462.0
2021-08-17 10:00:00,129.85,130.13,129.7,129.85,34937.0,125.8561,126.1275,125.7107,125.8561,34937.0
2021-08-17 10:05:00,129.81,130.2,129.73,129.83,34926.0,125.8173,126.1954,125.7398,125.8367,34926.0
2021-08-17 10:10:00,129.79,130.97,129.77,130.84,34274.0,125.798,126.9417,125.7786,126.8157,34274.0
2021-08-17 10:15:00,130.84,131.05,130.51,130.52,17767.0,126.8157,127.0192,126.4958,126.5055,17767.0
2021-08-17 10:20:00,130.57,130.82,130.5,130.7,35581.0,126.554,126.7963,126.4861,126.68,35581.0
2021-08-17 10:25:00,130.65,130.76,130.53,130.54,14732.0,126.6315,126.7381,126.5152,126.5249,14732.0
2021-08-17 10:30:00,130.61,130.68,130.01,130.06,21410.0,126.5927,126.6606,126.0112,126.0597,21410.0
2021-08-17 10:35:00,130.0,130.15,129.81,129.81,38474.0,126.0015,126.1469,125.8173,125.8173,38474.0
2021-08-17 10:40:00,129.8,130.17,129.79,130.05,28147.0,125.8077,126.1663,125.798,126.05,28147.0
2021-08-17 10:45:00,130.06,130.11,129.7,130.06,19253.0,126.0597,126.1081,125.7107,126.0597,19253.0
2021-08-17 10:50:00,130.01,130.29,129.98,130.23,13619.0,126.0112,126.2826,125.9821,126.2244,13619.0
2021-08-17 10:55:00,130.23,130.3,130.15,130.19,23935.0,126.2244,126.2923,126.1469,126.1857,23935.0
2021-08-17 11:00:00,130.17,130.21,129.91,130.04,34863.0,126.1663,126.205,125.9143,126.0403,34863.0
2021-08-17 11:05:00,130.04,130.04,129.8,129.88,25716.0,126.0403,126.0403,125.8077,125.8852,25716.0
2021-08-17 11:10:00,129.8,129.8,129.5,129.53,22606.0,125.8077,125.8077,125.5169,125.546,22606.0
2021-08-17 11:15:00,129.52,130.0,129.4,129.97,26834.0,125.5363,126.0015,125.42,125.9724,26834.0
2021-08-17 11:20:00,130.01,130.25,129.99,130.08,14630.0,126.0112,126.2438,125.9918,126.079,14630.0
2021-08-17 11:25:00,130.0,130.02,129.73,129.77,10740.0,126.0015,126.0209,125.7398,125.7786,10740.0
2021-08-17 11:30:00,129.72,130.07,129.63,130.02,9628.0,125.7301,126.0694,125.6429,126.0209,9628.0
2021-08-17 11:35:00,130.05,130.05,129.71,129.87,10155.0,126.05,126.05,125.7204,125.8755,10155.0
2021-08-17 11:40:00,129.9,129.93,129.68,129.85,15206.0,125.9046,125.9337,125.6913,125.8561,15206.0
2021-08-17 11:45:00,129.87,129.98,129.76,129.96,9570.0,125.8755,125.9821,125.7689,125.9627,9570.0
2021-08-17 11:50:00,130.0,130.0,129.79,129.88,9397.0,126.0015,126.0015,125.798,125.8852,9397.0
2021-08-17 11:55:00,129.8,129.91,129.72,129.9,8161.0,125.8077,125.9143,125.7301,125.9046,8161.0
2021-08-17 12:00:00,129.95,129.95,129.8,129.92,8876.0,125.953,125.953,125.8077,125.924,8876.0
2021-08-17 12:05:00,129.9,130.16,129.86,129.86,6836.0,125.9046,126.1566,125.8658,125.8658,6836.0
2021-08-17 12:10:00,129.86,130.12,129.8,129.97,9574.0,125.8658,126.1178,125.8077,125.9724,9574.0
2021-08-17 12:15:00,129.98,130.04,129.76,129.9,6735.0,125.9821,126.0403,125.7689,125.9046,6735.0
2021-08-17 12:20:00,129.91,130.07,129.88,129.93,11116.0,125.9143,126.0694,125.8852,125.9337,11116.0
2021-08-17 12:25:00,129.96,130.07,129.86,129.92,9458.0,125.9627,126.0694,125.8658,125.924,9458.0
2021-08-17 12:30:00,129.87,129.88,129.61,129.61,7330.0,125.8755,125.8852,125.6235,125.6235,7330.0
2021-08-17 12:35:00,129.65,129.66,129.47,129.5,9553.0,125.6623,125.672,125.4878,125.5169,9553.0
2021-08-17 12:40:00,129.5,129.56,129.44,129.56,11877.0,125.5169,125.575,125.4587,125.575,11877.0
2021-08-17 12:45:00,129.56,129.56,129.11,129.24,13601.0,125.575,125.575,125.1389,125.2649,13601.0
2021-08-17 12:50:00,129.23,129.42,129.17,129.22,11528.0,125.2552,125.4393,125.197,125.2455,11528.0
2021-08-17 12:55:00,129.15,129.18,129.06,129.08,9356.0,125.1776,125.2067,125.0904,125.1098,9356.0
2021-08-17 13:00:00,129.03,129.46,129.02,129.46,25067.0,125.0613,125.4781,125.0516,125.4781,25067.0
2021-08-17 13:05:00,129.46,129.85,129.38,129.79,8403.0,125.4781,125.8561,125.4006,125.798,8403.0
2021-08-17 13:10:00,129.74,129.94,129.7,129.86,13269.0,125.7495,125.9434,125.7107,125.8658,13269.0
2021-08-17 13:15:00,129.82,130.09,129.81,130.02,13326.0,125.827,126.0887,125.8173,126.0209,13326.0
2021-08-17 13:20:00,130.02,130.16,129.9,129.94,9790.0,126.0209,126.1566,125.9046,125.9434,9790.0
2021-08-17 13:25:00,129.98,130.16,129.93,130.12,11652.0,125.9821,126.1566,125.9337,126.1178,11652.0
2021-08-17 13:30:00,130.07,130.07,129.76,129.85,5233.0,126.0694,126.0694,125.7689,125.8561,5233.0
2021-08-17 13:35:00,129.78,129.83,129.56,129.56,4927.0,125.7883,125.8367,125.575,125.575,4927.0
2021-08-17 13:40:00,129.56,129.56,129.41,129.5,6778.0,125.575,125.575,125.4297,125.5169,6778.0
2021-08-17 13:45:00,129.5,129.5,129.35,129.42,4899.0,125.5169,125.5169,125.3715,125.4393,4899.0
2021-08-17 13:50:00,129.39,129.62,129.35,129.41,10381.0,125.4103,125.6332,125.3715,125.4297,10381.0
2021-08-17 13:55:00,129.45,129.87,129.36,129.87,9054.0,125.4684,125.8755,125.3812,125.8755,9054.0
2021-08-17 14:00:00,129.79,129.96,129.79,129.91,7756.0,125.798,125.9627,125.798,125.9143,7756.0
2021-08-17 14:05:00,129.91,129.96,129.87,129.9,4483.0,125.9143,125.9627,125.8755,125.9046,4483.0
2021-08-17 14:10:00,129.94,130.14,129.91,130.05,7548.0,125.9434,126.1372,125.9143,126.05,7548.0
2021-08-17 14:15:00,130.06,130.12,129.98,130.09,9010.0,126.0597,126.1178,125.9821,126.0887,9010.0
2021-08-17 14:20:00,130.12,130.14,129.94,130.04,5209.0,126.1178,126.1372,125.9434,126.0403,5209.0
2021-08-17 14:25:00,130.06,130.06,129.87,129.87,11673.0,126.0597,126.0597,125.8755,125.8755,11673.0
2021-08-17 14:30:00,129.9,129.99,129.82,129.83,8930.0,125.9046,125.9918,125.827,125.8367,8930.0
2021-08-17 14:35:00,129.81,129.83,129.7,129.8,6570.0,125.8173,125.8367,125.7107,125.8077,6570.0
2021-08-17 14:40:00,129.82,130.12,129.81,130.12,4992.0,125.827,126.1178,125.8173,126.1178,4992.0
2021-08-17 14:45:00,130.12,130.48,130.08,130.41,24534.0,126.1178,126.4667,126.079,126.3989,24534.0
2021-08-17 14:50:00,130.38,130.54,130.24,130.25,22678.0,126.3698,126.5249,126.2341,126.2438,22678.0
2021-08-17 14:55:00,130.25,130.61,130.24,130.61,9521.0,126.2438,126.5927,126.2341,126.5927,9521.0
2021-08-17 15:00:00,130.55,130.77,130.52,130.7,9315.0,126.5346,126.7478,126.5055,126.68,9315.0
2021-08-17 15:05:00,130.71,130.8,130.62,130.68,7750.0,126.6897,126.7769,126.6024,126.6606,7750.0
2021-08-17 15:10:00,130.71,130.71,130.52,130.52,31103.0,126.6897,126.6897,126.5055,126.5055,31103.0
2021-08-17 15:15:00,130.53,130.8,130.5,130.59,39115.0,126.5152,126.7769,126.4861,126.5734,39115.0
2021-08-17 15:20:00,130.63,130.68,130.45,130.46,9763.0,126.6121,126.6606,126.4377,126.4474,9763.0
2021-08-17 15:25:00,130.49,130.54,130.33,130.41,16619.0,126.4764,126.5249,126.3214,126.3989,16619.0
2021-08-17 15:30:00,130.44,130.57,130.44,130.5,14016.0,126.428,126.554,126.428,126.4861,14016.0
2021-08-17 15:35:00,130.5,130.73,130.41,130.48,13166.0,126.4861,126.7091,126.3989,126.4667,13166.0
2021-08-17 15:40:00,130.48,130.48,130.38,130.43,21855.0,126.4667,126.4667,126.3698,126.4183,21855.0
2021-08-17 15:45:00,130.44,130.54,130.3,130.31,24021.0,126.428,126.5249,126.2923,126.302,24021.0
2021-08-17 15:50:00,130.33,130.63,130.27,130.3,39590.0,126.3214,126.6121,126.2632,126.2923,39590.0
2021-08-17 15:55:00,130.31,130.48,130.28,130.35,101707.0,126.302,126.4667,126.2729,126.3407,101707.0
2021-08-18 09:30:00,130.26,130.37,129.65,130.09,27080.0,126.2535,126.3601,125.6623,126.0887,27080.0
2021-08-18 09:35:00,130.03,130.53,129.87,129.88,14939.0,126.0306,126.5152,125.8755,125.8852,14939.0
2021-08-18 09:40:00,129.82,130.15,129.72,130.03,26118.0,125.827,126.1469,125.7301,126.0306,26118.0
2021-08-18 09:45:00,130.0,130.05,129.38,129.5,40605.0,126.0015,126.05,125.4006,125.5169,40605.0
2021-08-18 09:50:00,129.5,130.08,129.4,130.08,13981.0,125.5169,126.079,125.42,126.079,13981.0
2021-08-18 09:55:00,130.08,130.55,129.85,130.55,60623.0,126.079,126.5346,125.8561,126.5346,60623.0
2021-08-18 10:00:00,130.52,130.9,130.5,130.72,37246.0,126.5055,126.8738,126.4861,126.6994,37246.0
2021-08-18 10:05:00,130.7,130.94,130.35,130.46,23341.0,126.68,126.9126,126.3407,126.4474,23341.0
2021-08-18 10:10:00,130.47,130.6,130.33,130.59,19587.0,126.457,126.5831,126.3214,126.5734,19587.0
2021-08-18 10:15:00,130.52,130.82,130.42,130.76,7203.0,126.5055,126.7963,126.4086,126.7381,7203.0
2021-08-18 10:20:00,130.76,131.05,130.75,130.84,5727.0,126.7381,127.0192,126.7284,126.8157,5727.0
2021-08-18 10:25:00,130.79,130.89,130.52,130.71,13193.0,126.7672,126.8641,126.5055,126.6897,13193.0
2021-08-18 10:30:00,130.72,130.77,130.51,130.68,11798.0,126.6994,126.7478,126.4958,126.6606,11798.0
2021-08-18 10:35:00,130.63,130.72,130.46,130.65,11215.0,126.6121,126.6994,126.4474,126.6315,11215.0
2021-08-18 10:40:00,130.65,131.19,130.65,131.06,19326.0,126.6315,127.1549,126.6315,127.0289,19326.0
2021-08-18 10:45:00,131.04,131.66,131.03,131.54,18929.0,127.0095,127.6104,126.9998,127.4941,18929.0
2021-08-18 10:50:00,131.57,132.01,131.57,131.95,32440.0,127.5232,127.9497,127.5232,127.8915,32440.0
2021-08-18 10:55:00,132.0,132.16,131.87,131.96,128347.0,127.94,128.0951,127.814,127.9012,128347.0
2021-08-18 11:00:00,132.0,132.47,131.79,132.28,34357.0,127.94,128.3955,127.7364,128.2114,34357.0
2021-08-18 11:05:00,132.32,132.42,131.84,131.84,12663.0,128.2501,128.3471,127.7849,127.7849,12663.0
2021-08-18 11:10:00,131.84,132.1,131.83,131.94,15340.0,127.7849,128.0369,127.7752,127.8818,15340.0
2021-08-18 11:15:00,131.93,131.99,131.59,131.74,20886.0,127.8721,127.9303,127.5426,127.688,20886.0
2021-08-18 11:20:00,131.73,131.96,131.66,131.78,7926.0,127.6783,127.9012,127.6104,127.7268,7926.0
2021-08-18 11:25:00,131.7,131.84,131.68,131.74,4054.0,127.6492,127.7849,127.6298,127.688,4054.0
2021-08-18 11:30:00,131.83,131.83,131.52,131.64,6768.0,127.7752,127.7752,127.4748,127.5911,6768.0
2021-08-18 11:35:00,131.66,131.96,131.65,131.79,5248.0,127.6104,127.9012,127.6008,127.7364,5248.0
2021-08-18 11:40:00,131.78,132.15,131.75,132.06,12855.0,127.7268,128.0854,127.6977,127.9981,12855.0
2021-08-18 11:45:00,132.03,132.05,131.73,131.73,5716.0,127.9691,127.9885,127.6783,127.6783,5716.0
2021-08-18 11:50:00,131.71,132.03,131.67,131.94,23082.0,127.6589,127.9691,127.6201,127.8818,23082.0
2021-08-18 11:55:00,131.82,132.01,131.72,131.83,7151.0,127.7655,127.9497,127.6686,127.7752,7151.0
2021-08-18 12:00:00,131.8,131.86,131.68,131.73,6402.0,127.7461,127.8043,127.6298,127.6783,6402.0
2021-08-18 12:05:00,131.73,131.73,131.54,131.65,6648.0,127.6783,127.6783,127.4941,127.6008,6648.0
2021-08-18 12:10:00,131.64,131.64,131.41,131.51,5938.0,127.5911,127.5911,127.3681,127.4651,5938.0
2021-08-18 12:15:00,131.51,131.51,131.18,131.25,4394.0,127.4651,127.4651,127.1452,127.2131,4394.0
2021-08-18 12:20:00,131.31,131.38,131.3,131.31,3803.0,127.2712,127.3391,127.2615,127.2712,3803.0
2021-08-18 12:25:00,131.29,131.35,131.11,131.11,7354.0,127.2518,127.31,127.0774,127.0774,7354.0
2021-08-18 12:30:00,131.12,131.37,131.12,131.36,5661.0,127.0871,127.3294,127.0871,127.3197,5661.0
2021-08-18 12:35:00,131.37,131.63,131.36,131.55,5273.0,127.3294,127.5814,127.3197,127.5038,5273.0
2021-08-18 12:40:00,131.54,131.6,131.5,131.56,5349.0,127.4941,127.5523,127.4554,127.5135,5349.0
2021-08-18 12:45:00,131.57,131.59,131.48,131.59,3804.0,127.5232,127.5426,127.436,127.5426,3804.0
2021-08-18 12:50:00,131.57,131.76,131.54,131.68,2299.0,127.5232,127.7074,127.4941,127.6298,2299.0
2021-08-18 12:55:00,131.73,131.73,131.55,131.55,5064.0,127.6783,127.6783,127.5038,127.5038,5064.0
2021-08-18 13:00:00,131.57,131.61,131.46,131.53,5984.0,127.5232,127.562,127.4166,127.4844,5984.0
2021-08-18 13:05:00,131.56,131.77,131.47,131.73,6266.0,127.5135,127.7171,127.4263,127.6783,6266.0
2021-08-18 13:10:00,131.71,131.72,131.59,131.6,3205.0,127.6589,127.6686,127.5426,127.5523,3205.0
2021-08-18 13:15:00,131.6,131.7,131.56,131.68,5350.0,127.5523,127.6492,127.5135,127.6298,5350.0
2021-08-18 13:20:00,131.73,131.78,131.73,131.78,2076.0,127.6783,127.7268,127.6783,127.7268,2076.0
2021-08-18 13:25:00,131.76,131.76,131.6,131.6,3822.0,127.7074,127.7074,127.5523,127.5523,3822.0
2021-08-18 13:30:00,131.63,131.7,131.55,131.62,5934.0,127.5814,127.6492,127.5038,127.5717,5934.0
2021-08-18 13:35:00,131.61,131.61,131.49,131.6,3542.0,127.562,127.562,127.4457,127.5523,3542.0
2021-08-18 13:40:00,131.69,131.82,131.66,131.82,5810.0,127.6395,127.7655,127.6104,127.7655,5810.0
2021-08-18 13:45:00,131.78,131.8,131.68,131.68,9900.0,127.7268,127.7461,127.6298,127.6298,9900.0
2021-08-18 13:50:00,131.69,131.69,131.62,131.65,7148.0,127.6395,127.6395,127.5717,127.6008,7148.0
2021-08-18 13:55:00,131.65,131.72,131.62,131.67,4636.0,127.6008,127.6686,127.5717,127.6201,4636.0
2021-08-18 14:00:00,131.63,131.88,131.58,131.88,4607.0,127.5814,127.8237,127.5329,127.8237,4607.0
2021-08-18 14:05:00,131.85,131.97,131.73,131.78,15722.0,127.7946,127.9109,127.6783,127.7268,15722.0
2021-08-18 14:10:00,131.77,131.96,131.17,131.38,13289.0,127.7171,127.9012,127.1355,127.3391,13289.0
2021-08-18 14:15:00,131.31,131.41,130.98,131.2,10431.0,127.2712,127.3681,126.9514,127.1646,10431.0
2021-08-18 14:20:00,131.23,131.43,131.19,131.43,4514.0,127.1937,127.3875,127.1549,127.3875,4514.0
2021-08-18 14:25:00,131.37,131.59,131.35,131.52,4982.0,127.3294,127.5426,127.31,127.4748,4982.0
2021-08-18 14:30:00,131.49,131.61,131.44,131.52,16284.0,127.4457,127.562,127.3972,127.4748,16284.0
2021-08-18 14:35:00,131.49,131.61,131.48,131.61,6071.0,127.4457,127.562,127.436,127.562,6071.0
2021-08-18 14:40:00,131.66,131.66,131.47,131.58,4353.0,127.6104,127.6104,127.4263,127.5329,4353.0
2021-08-18 14:45:00,131.52,131.54,131.44,131.49,3431.0,127.4748,127.4941,127.3972,127.4457,3431.0
2021-08-18 14:50:00,131.48,131.55,131.48,131.55,3468.0,127.436,127.5038,127.436,127.5038,3468.0
2021-08-18 14:55:00,131.53,131.74,131.5,131.66,4568.0,127.4844,127.688,127.4554,127.6104,4568.0
2021-08-18 15:00:00,131.66,131.66,131.37,131.46,5321.0,127.6104,127.6104,127.3294,127.4166,5321.0
2021-08-18 15:05:00,131.47,131.65,131.47,131.51,4372.0,127.4263,127.6008,127.4263,127.4651,4372.0
2021-08-18 15:10:00,131.48,131.65,131.25,131.32,19969.0,127.436,127.6008,127.2131,127.2809,19969.0
2021-08-18 15:15:00,131.39,131.49,131.19,131.27,21451.0,127.3488,127.4457,127.1549,127.2324,21451.0
2021-08-18 15:20:00,131.3,131.31,130.77,130.84,62151.0,127.2615,127.2712,126.7478,126.8157,62151.0
2021-08-18 15:25:00,130.86,130.86,130.58,130.61,48277.0,126.8351,126.8351,126.5637,126.5927,48277.0
2021-08-18 15:30:00,130.58,130.58,130.27,130.38,24936.0,126.5637,126.5637,126.2632,126.3698,24936.0
2021-08-18 15:35:00,130.37,130.43,130.25,130.31,25934.0,126.3601,126.4183,126.2438,126.302,25934.0
2021-08-18 15:40:00,130.35,130.66,130.31,130.57,23121.0,126.3407,126.6412,126.302,126.554,23121.0
2021-08-18 15:45:00,130.59,130.64,130.3,130.34,22492.0,126.5734,126.6218,126.2923,126.331,22492.0
2021-08-18 15:50:00,130.34,130.37,129.99,130.13,51345.0,126.331,126.3601,125.9918,126.1275,51345.0
2021-08-18 15:55:00,130.12,130.15,129.96,130.01,98252.0,126.1178,126.1469,125.9627,126.0112,98252.0
2021-08-19 09:30:00,128.99,129.44,128.61,129.22,36189.0,125.0226,125.4587,124.6543,125.2455,36189.0
2021-08-19 09:35:00,129.1,129.27,128.73,129.14,16210.0,125.1292,125.294,124.7706,125.168,16210.0
2021-08-19 09:40:00,129.3,129.54,129.03,129.3,28936.0,125.323,125.5557,125.0613,125.323,28936.0
2021-08-19 09:45:00,129.15,130.38,128.98,129.66,33190.0,125.1776,126.3698,125.0129,125.672,33190.0
2021-08-19 09:50:00,129.69,130.33,129.6,130.33,12462.0,125.701,126.3214,125.6138,126.3214,12462.0
2021-08-19 09:55:00,130.3,130.3,129.46,129.53,9220.0,126.2923,126.2923,125.4781,125.546,9220.0
2021-08-19 10:00:00,129.55,129.97,129.43,129.71,12589.0,125.5653,125.9724,125.449,125.7204,12589.0
2021-08-19 10:05:00,129.71,130.1,129.68,129.84,18523.0,125.7204,126.0984,125.6913,125.8464,18523.0
2021-08-19 10:10:00,129.84,129.92,129.6,129.74,33735.0,125.8464,125.924,125.6138,125.7495,33735.0
2021-08-19 10:15:00,129.8,130.31,129.66,130.31,14356.0,125.8077,126.302,125.672,126.302,14356.0
2021-08-19 10:20:00,130.2,130.2,129.64,129.66,23663.0,126.1954,126.1954,125.6526,125.672,23663.0
2021-08-19 10:25:00,129.65,129.65,129.14,129.17,52166.0,125.6623,125.6623,125.168,125.197,52166.0
2021-08-19 10:30:00,129.17,129.17,128.44,128.58,25249.0,125.197,125.197,124.4895,124.6252,25249.0
2021-08-19 10:35:00,128.62,128.62,128.09,128.09,14468.0,124.664,124.664,124.1503,124.1503,14468.0
2021-08-19 10:40:00,128.07,128.15,127.9,127.92,21608.0,124.1309,124.2084,123.9661,123.9855,21608.0
2021-08-19 10:45:00,127.91,128.04,127.58,127.59,24532.0,123.9758,124.1018,123.6559,123.6656,24532.0
2021-08-19 10:50:00,127.64,128.21,127.64,128.13,14288.0,123.7141,124.2666,123.7141,124.189,14288.0
2021-08-19 10:55:00,128.19,128.65,128.05,128.54,16867.0,124.2472,124.693,124.1115,124.5864,16867.0
2021-08-19 11:00:00,128.53,128.55,128.14,128.22,29795.0,124.5767,124.5961,124.1987,124.2763,29795.0
2021-08-19 11:05:00,128.19,128.23,127.93,127.93,38243.0,124.2472,124.2859,123.9952,123.9952,38243.0
2021-08-19 11:10:00,127.84,128.18,127.75,128.05,40436.0,123.9079,124.2375,123.8207,124.1115,40436.0
2021-08-19 11:15:00,128.09,128.3,127.97,128.21,14720.0,124.1503,124.3538,124.0339,124.2666,14720.0
2021-08-19 11:20:00,128.28,128.29,127.78,128.02,10661.0,124.3344,124.3441,123.8498,124.0824,10661.0
2021-08-19 11:25:00,127.98,128.0,127.62,127.75,8108.0,124.0436,124.063,123.6947,123.8207,8108.0
2021-08-19 11:30:00,127.76,128.41,127.64,128.25,30611.0,123.8304,124.4604,123.7141,124.3053,30611.0
2021-08-19 11:35:00,128.22,128.24,127.96,127.96,6066.0,124.2763,124.2956,124.0243,124.0243,6066.0
2021-08-19 11:40:00,127.96,128.43,127.96,128.43,16654.0,124.0243,124.4798,124.0243,124.4798,16654.0
2021-08-19 11:45:00,128.37,128.57,128.33,128.56,6400.0,124.4216,124.6155,124.3829,124.6058,6400.0
2021-08-19 11:50:00,128.64,128.75,128.58,128.72,9073.0,124.6833,124.79,124.6252,124.7609,9073.0
2021-08-19 11:55:00,128.72,128.84,128.67,128.73,13741.0,124.7609,124.8772,124.7124,124.7706,13741.0
2021-08-19 12:00:00,128.8,128.87,128.67,128.69,5937.0,124.8384,124.9063,124.7124,124.7318,5937.0
2021-08-19 12:05:00,128.76,128.79,128.47,128.55,5114.0,124.7996,124.8287,124.5186,124.5961,5114.0
2021-08-19 12:10:00,128.62,129.15,128.62,128.87,11857.0,124.664,125.1776,124.664,124.9063,11857.0
2021-08-19 12:15:00,128.71,128.77,128.68,128.69,2800.0,124.7512,124.8093,124.7221,124.7318,2800.0
2021-08-19 12:20:00,128.74,128.86,128.55,128.86,14531.0,124.7803,124.8966,124.5961,124.8966,14531.0
2021-08-19 12:25:00,128.88,129.15,128.87,129.13,13194.0,124.916,125.1776,124.9063,125.1583,13194.0
2021-08-19 12:30:00,129.09,129.13,129.0,129.1,4981.0,125.1195,125.1583,125.0323,125.1292,4981.0
2021-08-19 12:35:00,129.08,129.13,128.86,128.99,16152.0,125.1098,125.1583,124.8966,125.0226,16152.0
2021-08-19 12:40:00,128.96,129.05,128.83,128.84,7746.0,124.9935,125.0807,124.8675,124.8772,7746.0
2021-08-19 12:45:00,128.89,128.94,128.83,128.88,5185.0,124.9256,124.9741,124.8675,124.916,5185.0
2021-08-19 12:50:00,128.91,129.05,128.82,129.05,2601.0,124.945,125.0807,124.8578,125.0807,2601.0
2021-08-19 12:55:00,129.04,129.12,128.97,129.12,5901.0,125.071,125.1486,125.0032,125.1486,5901.0
2021-08-19 13:00:00,129.06,129.07,128.79,128.84,6062.0,125.0904,125.1001,124.8287,124.8772,6062.0
2021-08-19 13:05:00,128.81,128.9,128.72,128.85,6636.0,124.8481,124.9353,124.7609,124.8869,6636.0
2021-08-19 13:10:00,128.87,128.95,128.77,128.89,10373.0,124.9063,124.9838,124.8093,124.9256,10373.0
2021-08-19 13:15:00,128.86,128.94,128.77,128.92,7732.0,124.8966,124.9741,124.8093,124.9547,7732.0
2021-08-19 13:20:00,128.89,128.97,128.78,128.82,7484.0,124.9256,125.0032,124.819,124.8578,7484.0
2021-08-19 13:25:00,128.84,128.84,128.6,128.67,6136.0,124.8772,124.8772,124.6446,124.7124,6136.0
2021-08-19 13:30:00,128.61,128.84,128.58,128.81,11602.0,124.6543,124.8772,124.6252,124.8481,11602.0
2021-08-19 13:35:00,128.81,128.83,128.68,128.78,4100.0,124.8481,124.8675,124.7221,124.819,4100.0
2021-08-19 13:40:00,128.77,129.04,128.77,128.92,6295.0,124.8093,125.071,124.8093,124.9547,6295.0
2021-08-19 13:45:00,128.93,128.93,128.7,128.79,2369.0,124.9644,124.9644,124.7415,124.8287,2369.0
2021-08-19 13:50:00,128.85,128.93,128.83,128.88,4095.0,124.8869,124.9644,124.8675,124.916,4095.0
2021-08-19 13:55:00,128.87,128.88,128.72,128.73,6799.0,124.9063,124.916,124.7609,124.7706,6799.0
2021-08-19 14:00:00,128.77,128.97,128.7,128.71,8131.0,124.8093,125.0032,124.7415,124.7512,8131.0
2021-08-19 14:05:00,128.72,128.91,128.62,128.86,7802.0,124.7609,124.945,124.664,124.8966,7802.0
2021-08-19 14:10:00,128.83,128.95,128.74,128.84,3428.0,124.8675,124.9838,124.7803,124.8772,3428.0
2021-08-19 14:15:00,128.74,128.83,128.69,128.79,41631.0,124.7803,124.8675,124.7318,124.8287,41631.0
2021-08-19 14:20:00,128.76,128.81,128.69,128.76,10091.0,124.7996,124.8481,124.7318,124.7996,10091.0
2021-08-19 14:25:00,128.78,128.8,128.32,128.33,6240.0,124.819,124.8384,124.3732,124.3829,6240.0
2021-08-19 14:30:00,128.23,128.61,128.19,128.61,11200.0,124.2859,124.6543,124.2472,124.6543,11200.0
2021-08-19 14:35:00,128.58,128.84,128.58,128.63,4459.0,124.6252,124.8772,124.6252,124.6736,4459.0
2021-08-19 14:40:00,128.6,128.77,128.54,128.71,3713.0,124.6446,124.8093,124.5864,124.7512,3713.0
2021-08-19 14:45:00,128.71,128.74,128.58,128.74,2539.0,124.7512,124.7803,124.6252,124.7803,2539.0
2021-08-19 14:50:00,128.62,128.89,128.49,128.87,4500.0,124.664,124.9256,124.5379,124.9063,4500.0
2021-08-19 14:55:00,128.86,128.91,128.64,128.7,7078.0,124.8966,124.945,124.6833,124.7415,7078.0
2021-08-19 15:00:00,128.82,129.05,128.82,129.05,6588.0,124.8578,125.0807,124.8578,125.0807,6588.0
2021-08-19 15:05:00,129.02,129.19,128.98,129.16,20479.0,125.0516,125.2164,125.0129,125.1873,20479.0
2021-08-19 15:10:00,129.17,129.27,129.13,129.16,10656.0,125.197,125.294,125.1583,125.1873,10656.0
2021-08-19 15:15:00,129.2,129.45,129.16,129.42,36422.0,125.2261,125.4684,125.1873,125.4393,36422.0
2021-08-19 15:20:00,129.44,129.85,129.43,129.85,26106.0,125.4587,125.8561,125.449,125.8561,26106.0
2021-08-19 15:25:00,129.83,129.95,129.72,129.89,29787.0,125.8367,125.953,125.7301,125.8949,29787.0
2021-08-19 15:30:00,129.89,130.15,129.81,130.13,39010.0,125.8949,126.1469,125.8173,126.1275,39010.0
2021-08-19 15:35:00,130.11,130.19,129.8,129.84,41550.0,126.1081,126.1857,125.8077,125.8464,41550.0
2021-08-19 15:40:00,129.85,130.05,129.75,130.0,42840.0,125.8561,126.05,125.7592,126.0015,42840.0
2021-08-19 15:45:00,129.99,130.16,129.8,129.97,40773.0,125.9918,126.1566,125.8077,125.9724,40773.0
2021-08-19 15:50:00,129.93,130.16,129.9,130.01,60190.0,125.9337,126.1566,125.9046,126.0112,60190.0
2021-08-19 15:55:00,130.02,130.33,129.96,130.26,130444.0,126.0209,126.3214,125.9627,126.2535,130444.0
2021-08-20 09:30:00,129.55,130.15,129.02,129.54,76749.0,125.5653,126.1469,125.0516,125.5557,76749.0
2021-08-20 09:35:00,129.76,129.99,129.44,129.73,17412.0,125.7689,125.9918,125.4587,125.7398,17412.0
2021-08-20 09:40:00,129.6,129.8,129.11,129.41,13996.0,125.6138,125.8077,125.1389,125.4297,13996.0
2021-08-20 09:45:00,129.44,129.77,129.36,129.36,7395.0,125.4587,125.7786,125.3812,125.3812,7395.0
2021-08-20 09:50:00,129.45,129.49,129.16,129.25,30415.0,125.4684,125.5072,125.1873,125.2746,30415.0
2021-08-20 09:55:00,129.23,129.63,129.07,129.2,27189.0,125.2552,125.6429,125.1001,125.2261,27189.0
2021-08-20 10:00:00,129.22,129.59,129.13,129.46,17376.0,125.2455,125.6041,125.1583,125.4781,17376.0
2021-08-20 10:05:00,129.45,130.0,129.32,129.92,24609.0,125.4684,126.0015,125.3424,125.924,24609.0
2021-08-20 10:10:00,129.94,130.15,129.77,129.89,28119.0,125.9434,126.1469,125.7786,125.8949,28119.0
2021-08-20 10:15:00,129.89,130.26,129.74,130.22,23829.0,125.8949,126.2535,125.7495,126.2147,23829.0
2021-08-20 10:20:00,130.22,130.26,129.73,129.82,20900.0,126.2147,126.2535,125.7398,125.827,20900.0
2021-08-20 10:25:00,129.79,129.99,129.7,129.79,17171.0,125.798,125.9918,125.7107,125.798,17171.0
2021-08-20 10:30:00,129.86,130.27,129.86,130.0,15694.0,125.8658,126.2632,125.8658,126.0015,15694.0
2021-08-20 10:35:00,130.04,130.04,129.75,129.91,7005.0,126.0403,126.0403,125.7592,125.9143,7005.0
2021-08-20 10:40:00,129.87,130.12,129.68,129.68,55621.0,125.8755,126.1178,125.6913,125.6913,55621.0
2021-08-20 10:45:00,129.7,130.2,129.69,130.09,8466.0,125.7107,126.1954,125.701,126.0887,8466.0
2021-08-20 10:50:00,130.11,130.94,130.03,130.94,28926.0,126.1081,126.9126,126.0306,126.9126,28926.0
2021-08-20 10:55:00,130.91,131.0,130.49,130.49,18824.0,126.8835,126.9707,126.4764,126.4764,18824.0
2021-08-20 11:00:00,130.57,130.62,130.21,130.36,9260.0,126.554,126.6024,126.205,126.3504,9260.0
2021-08-20 11:05:00,130.35,130.44,130.16,130.29,6664.0,126.3407,126.428,126.1566,126.2826,6664.0
2021-08-20 11:10:00,130.3,130.88,130.28,130.54,24903.0,126.2923,126.8544,126.2729,126.5249,24903.0
2021-08-20 11:15:00,130.5,130.67,130.48,130.66,13422.0,126.4861,126.6509,126.4667,126.6412,13422.0
2021-08-20 11:20:00,130.7,130.89,130.7,130.89,7887.0,126.68,126.8641,126.68,126.8641,7887.0
2021-08-20 11:25:00,130.89,130.95,130.74,130.76,6508.0,126.8641,126.9223,126.7187,126.7381,6508.0
2021-08-20 11:30:00,130.77,131.1,130.72,130.86,23005.0,126.7478,127.0677,126.6994,126.8351,23005.0
2021-08-20 11:35:00,130.86,131.16,130.85,131.16,14460.0,126.8351,127.1258,126.8254,127.1258,14460.0
2021-08-20 11:40:00,131.19,131.25,131.06,131.21,6641.0,127.1549,127.2131,127.0289,127.1743,6641.0
2021-08-20 11:45:00,131.21,131.21,130.9,130.9,10335.0,127.1743,127.1743,126.8738,126.8738,10335.0
2021-08-20 11:50:00,130.93,131.21,130.93,131.02,7849.0,126.9029,127.1743,126.9029,126.9901,7849.0
2021-08-20 11:55:00,131.06,131.32,130.99,131.32,13446.0,127.0289,127.2809,126.9611,127.2809,13446.0
2021-08-20 12:00:00,131.29,131.29,131.06,131.29,11626.0,127.2518,127.2518,127.0289,127.2518,11626.0
2021-08-20 12:05:00,131.4,131.42,131.32,131.37,13149.0,127.3584,127.3778,127.2809,127.3294,13149.0
2021-08-20 12:10:00,131.38,131.43,131.23,131.38,12561.0,127.3391,127.3875,127.1937,127.3391,12561.0
2021-08-20 12:15:00,131.4,131.52,131.23,131.35,21301.0,127.3584,127.4748,127.1937,127.31,21301.0
2021-08-20 12:20:00,131.41,131.43,131.34,131.37,3290.0,127.3681,127.3875,127.3003,127.3294,3290.0
2021-08-20 12:25:00,131.45,131.52,131.4,131.48,28450.0,127.4069,127.4748,127.3584,127.436,28450.0
2021-08-20 12:30:00,131.49,131.5,131.4,131.42,4985.0,127.4457,127.4554,127.3584,127.3778,4985.0
2021-08-20 12:35:00,131.42,131.43,131.28,131.3,3083.0,127.3778,127.3875,127.2421,127.2615,3083.0
2021-08-20 12:40:00,131.27,131.33,131.21,131.33,5044.0,127.2324,127.2906,127.1743,127.2906,5044.0
2021-08-20 12:45:00,131.36,131.44,131.32,131.44,5021.0,127.3197,127.3972,127.2809,127.3972,5021.0
2021-08-20 12:50:00,131.4,131.53,131.3,131.31,3656.0,127.3584,127.4844,127.2615,127.2712,3656.0
2021-08-20 12:55:00,131.33,131.33,131.07,131.16,4948.0,127.2906,127.2906,127.0386,127.1258,4948.0
2021-08-20 13:00:00,131.2,131.35,131.16,131.29,5260.0,127.1646,127.31,127.1258,127.2518,5260.0
2021-08-20 13:05:00,131.29,131.4,131.25,131.35,5246.0,127.2518,127.3584,127.2131,127.31,5246.0
2021-08-20 13:10:00,131.34,131.37,131.24,131.35,4175.0,127.3003,127.3294,127.2034,127.31,4175.0
2021-08-20 13:15:00,131.34,131.38,131.3,131.38,2730.0,127.3003,127.3391,127.2615,127.3391,2730.0
2021-08-20 13:20:00,131.34,131.41,131.27,131.27,3417.0,127.3003,127.3681,127.2324,127.2324,3417.0
2021-08-20 13:25:00,131.3,131.33,131.15,131.33,82257.0,127.2615,127.2906,127.1161,127.2906,82257.0
2021-08-20 13:30:00,131.3,131.3,131.09,131.1,4467.0,127.2615,127.2615,127.058,127.0677,4467.0
2021-08-20 13:35:00,131.12,131.18,131.0,131.0,4845.0,127.0871,127.1452,126.9707,126.9707,4845.0
2021-08-20 13:40:00,130.97,131.18,130.97,131.06,4728.0,126.9417,127.1452,126.9417,127.0289,4728.0
2021-08-20 13:45:00,131.08,131.13,131.03,131.03,8614.0,127.0483,127.0967,126.9998,126.9998,8614.0
2021-08-20 13:50:00,131.02,131.2,131.0,131.11,4935.0,126.9901,127.1646,126.9707,127.0774,4935.0
2021-08-20 13:55:00,131.13,131.13,130.93,131.01,8907.0,127.0967,127.0967,126.9029,126.9804,8907.0
2021-08-20 14:00:00,131.01,131.18,131.01,131.03,3758.0,126.9804,127.1452,126.9804,126.9998,3758.0
2021-08-20 14:05:00,131.06,131.19,131.01,131.04,4011.0,127.0289,127.1549,126.9804,127.0095,4011.0
2021-08-20 14:10:00,131.1,131.11,130.97,130.97,1900.0,127.0677,127.0774,126.9417,126.9417,1900.0
2021-08-20 14:15:00,130.99,131.04,130.92,131.03,2670.0,126.9611,127.0095,126.8932,126.9998,2670.0
2021-08-20 14:20:00,131.0,131.01,130.67,130.72,10429.0,126.9707,126.9804,126.6509,126.6994,10429.0
2021-08-20 14:25:00,130.79,130.96,130.79,130.85,6661.0,126.7672,126.932,126.7672,126.8254,6661.0
2021-08-20 14:30:00,130.91,130.91,130.77,130.84,8984.0,126.8835,126.8835,126.7478,126.8157,8984.0
2021-08-20 14:35:00,130.84,130.89,130.72,130.75,7644.0,126.8157,126.8641,126.6994,126.7284,7644.0
2021-08-20 14:40:00,130.75,130.75,130.61,130.63,15379.0,126.7284,126.7284,126.5927,126.6121,15379.0
2021-08-20 14:45:00,130.65,130.78,130.65,130.76,4448.0,126.6315,126.7575,126.6315,126.7381,4448.0
2021-08-20 14:50:00,130.8,130.83,130.7,130.72,3306.0,126.7769,126.806,126.68,126.6994,3306.0
2021-08-20 14:55:00,130.73,130.76,130.62,130.64,3639.0,126.7091,126.7381,126.6024,126.6218,3639.0
2021-08-20 15:00:00,130.63,130.77,130.6,130.61,6445.0,126.6121,126.7478,126.5831,126.5927,6445.0
2021-08-20 15:05:00,130.63,130.63,130.49,130.51,8208.0,126.6121,126.6121,126.4764,126.4958,8208.0
2021-08-20 15:10:00,130.53,130.65,130.49,130.63,6015.0,126.5152,126.6315,126.4764,126.6121,6015.0
2021-08-20 15:15:00,130.65,130.74,130.58,130.64,5387.0,126.6315,126.7187,126.5637,126.6218,5387.0
2021-08-20 15:20:00,130.66,130.8,130.66,130.78,6431.0,126.6412,126.7769,126.6412,126.7575,6431.0
2021-08-20 15:25:00,130.78,130.95,130.77,130.92,5049.0,126.7575,126.9223,126.7478,126.8932,5049.0
2021-08-20 15:30:00,130.92,130.93,130.81,130.88,9770.0,126.8932,126.9029,126.7866,126.8544,9770.0
2021-08-20 15:35:00,130.83,130.94,130.82,130.9,14554.0,126.806,126.9126,126.7963,126.8738,14554.0
2021-08-20 15:40:00,130.89,131.08,130.86,131.08,16342.0,126.8641,127.0483,126.8351,127.0483,16342.0
2021-08-20 15:45:00,131.08,131.16,131.01,131.06,26586.0,127.0483,127.1258,126.9804,127.0289,26586.0
2021-08-20 15:50:00,131.06,131.16,131.05,131.13,36532.0,127.0289,127.1258,127.0192,127.0967,36532.0
2021-08-20 15:55:00,131.13,131.25,131.08,131.14,68594.0,127.0967,127.2131,127.0483,127.1064,68594.0
2021-08-23 09:30:00,132.3,132.86,132.26,132.63,94122.0,128.2308,128.7735,128.192,128.5506,94122.0
2021-08-23 09:35:00,132.66,132.96,132.4,132.64,30028.0,128.5797,128.8705,128.3277,128.5603,30028.0
2021-08-23 09:40:00,132.78,133.41,132.78,133.33,45779.0,128.696,129.3066,128.696,129.2291,45779.0
2021-08-23 09:45:00,133.41,133.56,132.98,133.36,65894.0,129.3066,129.452,128.8898,129.2582,65894.0
2021-08-23 09:50:00,133.38,133.71,133.29,133.47,32833.0,129.2775,129.5974,129.1903,129.3648,32833.0
2021-08-23 09:55:00,133.47,133.66,133.14,133.48,14609.0,129.3648,129.5489,129.0449,129.3745,14609.0
2021-08-23 10:00:00,133.46,133.72,132.99,133.06,19902.0,129.3551,129.6071,128.8995,128.9674,19902.0
2021-08-23 10:05:00,132.92,132.99,132.48,132.56,12305.0,128.8317,128.8995,128.4052,128.4828,12305.0
2021-08-23 10:10:00,132.54,133.26,132.54,133.16,10953.0,128.4634,129.1612,128.4634,129.0643,10953.0
2021-08-23 10:15:00,133.14,133.17,132.94,133.06,11031.0,129.0449,129.074,128.8511,128.9674,11031.0
2021-08-23 10:20:00,133.05,133.05,132.72,132.78,16532.0,128.9577,128.9577,128.6378,128.696,16532.0
2021-08-23 10:25:00,132.79,132.96,132.36,132.36,17902.0,128.7057,128.8705,128.2889,128.2889,17902.0
2021-08-23 10:30:00,132.39,132.63,132.33,132.63,20706.0,128.318,128.5506,128.2598,128.5506,20706.0
2021-08-23 10:35:00,132.61,132.84,132.59,132.64,12035.0,128.5312,128.7542,128.5118,128.5603,12035.0
2021-08-23 10:40:00,132.68,132.78,132.37,132.68,9560.0,128.5991,128.696,128.2986,128.5991,9560.0
2021-08-23 10:45:00,132.64,132.68,132.48,132.67,8926.0,128.5603,128.5991,128.4052,128.5894,8926.0
2021-08-23 10:50:00,132.69,132.85,132.44,132.49,11687.0,128.6088,128.7638,128.3665,128.4149,11687.0
2021-08-23 10:55:00,132.5,132.61,132.31,132.61,15539.0,128.4246,128.5312,128.2405,128.5312,15539.0
2021-08-23 11:00:00,132.61,132.68,132.39,132.67,12938.0,128.5312,128.5991,128.318,128.5894,12938.0
2021-08-23 11:05:00,132.66,132.82,132.62,132.63,19063.0,128.5797,128.7348,128.5409,128.5506,19063.0
2021-08-23 11:10:00,132.62,132.74,132.54,132.71,10927.0,128.5409,128.6572,128.4634,128.6282,10927.0
2021-08-23 11:15:00,132.72,132.77,132.6,132.74,7464.0,128.6378,128.6863,128.5215,128.6572,7464.0
2021-08-23 11:20:00,132.75,132.93,132.67,132.81,10626.0,128.6669,128.8414,128.5894,128.7251,10626.0
2021-08-23 11:25:00,132.81,132.84,132.47,132.6,22223.0,128.7251,128.7542,128.3955,128.5215,22223.0
2021-08-23 11:30:00,132.62,132.69,132.56,132.58,9038.0,128.5409,128.6088,128.4828,128.5022,9038.0
2021-08-23 11:35:00,132.56,132.9,132.56,132.78,10263.0,128.4828,128.8123,128.4828,128.696,10263.0
2021-08-23 11:40:00,132.79,133.0,132.64,132.64,14535.0,128.7057,128.9092,128.5603,128.5603,14535.0
2021-08-23 11:45:00,132.7,132.78,132.6,132.65,9497.0,128.6185,128.696,128.5215,128.57,9497.0
2021-08-23 11:50:00,132.7,132.84,132.58,132.73,9695.0,128.6185,128.7542,128.5022,128.6475,9695.0
2021-08-23 11:55:00,132.74,132.86,132.69,132.78,8232.0,128.6572,128.7735,128.6088,128.696,8232.0
2021-08-23 12:00:00,132.82,132.96,132.82,132.93,3218.0,128.7348,128.8705,128.7348,128.8414,3218.0
2021-08-23 12:05:00,132.93,133.0,132.93,132.93,2070.0,128.8414,128.9092,128.8414,128.8414,2070.0
2021-08-23 12:10:00,132.96,132.99,132.86,132.94,14756.0,128.8705,128.8995,128.7735,128.8511,14756.0
2021-08-23 12:15:00,132.93,132.94,132.85,132.93,11220.0,128.8414,128.8511,128.7638,128.8414,11220.0
2021-08-23 12:20:00,132.91,132.96,132.76,132.8,13466.0,128.822,128.8705,128.6766,128.7154,13466.0
2021-08-23 12:25:00,132.79,132.91,132.78,132.89,9766.0,128.7057,128.822,128.696,128.8026,9766.0
2021-08-23 12:30:00,132.9,133.0,132.82,132.98,11615.0,128.8123,128.9092,128.7348,128.8898,11615.0
2021-08-23 12:35:00,133.02,133.05,132.81,132.9,5373.0,128.9286,128.9577,128.7251,128.8123,5373.0
2021-08-23 12:40:00,132.88,133.05,132.88,132.98,8048.0,128.7929,128.9577,128.7929,128.8898,8048.0
2021-08-23 12:45:00,133.02,133.04,132.89,133.0,11860.0,128.9286,128.948,128.8026,128.9092,11860.0
2021-08-23 12:50:00,133.01,133.09,132.92,132.98,9735.0,128.9189,128.9965,128.8317,128.8898,9735.0
2021-08-23 12:55:00,133.01,133.09,132.98,133.01,7616.0,128.9189,128.9965,128.8898,128.9189,7616.0
2021-08-23 13:00:00,133.07,133.17,133.07,133.16,7054.0,128.9771,129.074,128.9771,129.0643,7054.0
2021-08-23 13:05:00,133.17,133.17,133.08,133.11,3476.0,129.074,129.074,128.9868,129.0158,3476.0
2021-08-23 13:10:00,133.14,133.14,133.04,133.09,3675.0,129.0449,129.0449,128.948,128.9965,3675.0
2021-08-23 13:15:00,133.05,133.06,132.98,132.98,1960.0,128.9577,128.9674,128.8898,128.8898,1960.0
2021-08-23 13:20:00,132.97,133.17,132.97,133.13,4121.0,128.8802,129.074,128.8802,129.0352,4121.0
2021-08-23 13:25:00,133.09,133.14,133.05,133.09,4652.0,128.9965,129.0449,128.9577,128.9965,4652.0
2021-08-23 13:30:00,133.15,133.31,133.14,133.29,18437.0,129.0546,129.2097,129.0449,129.1903,18437.0
2021-08-23 13:35:00,133.29,133.35,132.93,132.93,8880.0,129.1903,129.2485,128.8414,128.8414,8880.0
2021-08-23 13:40:00,132.93,133.1,132.93,133.09,4000.0,128.8414,129.0062,128.8414,128.9965,4000.0
2021-08-23 13:45:00,133.12,133.18,133.08,133.13,4595.0,129.0255,129.0837,128.9868,129.0352,4595.0
2021-08-23 13:50:00,133.12,133.12,133.05,133.1,7765.0,129.0255,129.0255,128.9577,129.0062,7765.0
2021-08-23 13:55:00,133.11,133.22,133.1,133.22,2597.0,129.0158,129.1225,129.0062,129.1225,2597.0
2021-08-23 14:00:00,133.2,133.38,133.2,133.32,15882.0,129.1031,129.2775,129.1031,129.2194,15882.0
2021-08-23 14:05:00,133.32,133.4,133.29,133.4,12171.0,129.2194,129.2969,129.1903,129.2969,12171.0
2021-08-23 14:10:00,133.41,133.48,133.36,133.45,5113.0,129.3066,129.3745,129.2582,129.3454,5113.0
2021-08-23 14:15:00,133.33,133.38,133.25,133.35,8095.0,129.2291,129.2775,129.1515,129.2485,8095.0
2021-08-23 14:20:00,133.4,133.58,133.39,133.56,5502.0,129.2969,129.4714,129.2872,129.452,5502.0
2021-08-23 14:25:00,133.58,133.67,133.57,133.64,19370.0,129.4714,129.5586,129.4617,129.5295,19370.0
2021-08-23 14:30:00,133.65,133.73,133.62,133.7,6297.0,129.5392,129.6168,129.5102,129.5877,6297.0
2021-08-23 14:35:00,133.72,133.87,133.72,133.82,12512.0,129.6071,129.7525,129.6071,129.704,12512.0
2021-08-23 14:40:00,133.83,133.83,133.74,133.81,7292.0,129.7137,129.7137,129.6265,129.6943,7292.0
2021-08-23 14:45:00,133.84,133.87,133.75,133.77,4344.0,129.7234,129.7525,129.6362,129.6555,4344.0
2021-08-23 14:50:00,133.79,133.9,133.79,133.88,6807.0,129.6749,129.7816,129.6749,129.7622,6807.0
2021-08-23 14:55:00,133.86,133.9,133.82,133.85,7919.0,129.7428,129.7816,129.704,129.7331,7919.0
2021-08-23 15:00:00,133.87,133.87,133.7,133.77,21380.0,129.7525,129.7525,129.5877,129.6555,21380.0
2021-08-23 15:05:00,133.75,133.8,133.67,133.71,26658.0,129.6362,129.6846,129.5586,129.5974,26658.0
2021-08-23 15:10:00,133.71,133.82,133.68,133.73,16659.0,129.5974,129.704,129.5683,129.6168,16659.0
2021-08-23 15:15:00,133.74,133.85,133.73,133.81,18849.0,129.6265,129.7331,129.6168,129.6943,18849.0
2021-08-23 15:20:00,133.83,133.92,133.79,133.9,14532.0,129.7137,129.8009,129.6749,129.7816,14532.0
2021-08-23 15:25:00,133.9,133.95,133.81,133.95,21072.0,129.7816,129.83,129.6943,129.83,21072.0
2021-08-23 15:30:00,134.0,134.02,133.89,133.96,15988.0,129.8785,129.8979,129.7719,129.8397,15988.0
2021-08-23 15:35:00,133.96,134.1,133.95,133.99,12090.0,129.8397,129.9754,129.83,129.8688,12090.0
2021-08-23 15:40:00,133.99,134.03,133.83,133.92,28719.0,129.8688,129.9076,129.7137,129.8009,28719.0
2021-08-23 15:45:00,133.93,134.1,133.91,134.0,22378.0,129.8106,129.9754,129.7912,129.8785,22378.0
2021-08-23 15:50:00,133.98,134.09,133.81,134.05,53432.0,129.8591,129.9657,129.6943,129.9269,53432.0
2021-08-23 15:55:00,134.05,134.17,134.01,134.16,134942.0,129.9269,130.0432,129.8882,130.0336,134942.0
2021-08-24 09:30:00,135.1,136.65,134.98,136.25,136476.0,130.9446,132.447,130.8283,132.0593,136476.0
2021-08-24 09:35:00,136.3,136.35,135.72,136.25,20185.0,132.1077,132.1562,131.5456,132.0593,20185.0
2021-08-24 09:40:00,136.31,136.75,136.31,136.6,41357.0,132.1174,132.5439,132.1174,132.3985,41357.0
2021-08-24 09:45:00,136.68,137.12,136.61,136.99,28612.0,132.476,132.9025,132.4082,132.7765,28612.0
2021-08-24 09:50:00,136.96,137.11,136.68,136.92,34830.0,132.7474,132.8928,132.476,132.7087,34830.0
2021-08-24 09:55:00,136.95,137.28,136.83,137.13,43394.0,132.7377,133.0576,132.6214,132.9122,43394.0
2021-08-24 10:00:00,137.25,137.28,136.75,136.91,41606.0,133.0285,133.0576,132.5439,132.699,41606.0
2021-08-24 10:05:00,136.85,137.02,136.26,136.26,40219.0,132.6408,132.8056,132.069,132.069,40219.0
2021-08-24 10:10:00,136.26,136.44,136.01,136.36,17649.0,132.069,132.2434,131.8267,132.1659,17649.0
2021-08-24 10:15:00,136.35,136.47,135.9,136.1,9195.0,132.1562,132.2725,131.72,131.9139,9195.0
2021-08-24 10:20:00,136.04,136.04,135.36,135.39,20229.0,131.8557,131.8557,131.1966,131.2257,20229.0
2021-08-24 10:25:00,135.43,135.82,135.43,135.79,11904.0,131.2645,131.6425,131.2645,131.6134,11904.0
2021-08-24 10:30:00,135.84,135.99,135.53,135.91,7904.0,131.6619,131.8073,131.3614,131.7297,7904.0
2021-08-24 10:35:00,135.98,136.4,135.98,136.32,8973.0,131.7976,132.2047,131.7976,132.1271,8973.0
2021-08-24 10:40:00,136.37,136.46,136.28,136.43,8647.0,132.1756,132.2628,132.0883,132.2337,8647.0
2021-08-24 10:45:00,136.43,136.64,136.25,136.63,17179.0,132.2337,132.4373,132.0593,132.4276,17179.0
2021-08-24 10:50:00,136.66,136.81,136.55,136.67,13466.0,132.4567,132.602,132.35,132.4664,13466.0
2021-08-24 10:55:00,136.62,136.82,136.56,136.75,5100.0,132.4179,132.6117,132.3597,132.5439,5100.0
2021-08-24 11:00:00,136.67,136.89,136.61,136.66,4527.0,132.4664,132.6796,132.4082,132.4567,4527.0
2021-08-24 11:05:00,136.72,136.75,136.63,136.75,3965.0,132.5148,132.5439,132.4276,132.5439,3965.0
2021-08-24 11:10:00,136.78,136.89,136.62,136.72,3314.0,132.573,132.6796,132.4179,132.5148,3314.0
2021-08-24 11:15:00,136.72,136.92,136.7,136.82,6822.0,132.5148,132.7087,132.4954,132.6117,6822.0
2021-08-24 11:20:00,136.81,136.92,136.71,136.71,6014.0,132.602,132.7087,132.5051,132.5051,6014.0
2021-08-24 11:25:00,136.7,136.74,136.51,136.63,2075.0,132.4954,132.5342,132.3113,132.4276,2075.0
2021-08-24 11:30:00,136.66,136.71,136.58,136.71,3783.0,132.4567,132.5051,132.3791,132.5051,3783.0
2021-08-24 11:35:00,136.68,136.69,136.5,136.57,4217.0,132.476,132.4857,132.3016,132.3694,4217.0
2021-08-24 11:40:00,136.46,136.59,136.39,136.59,6256.0,132.2628,132.3888,132.195,132.3888,6256.0
2021-08-24 11:45:00,136.68,136.68,136.43,136.52,5096.0,132.476,132.476,132.2337,132.321,5096.0
2021-08-24 11:50:00,136.57,136.57,136.5,136.57,2930.0,132.3694,132.3694,132.3016,132.3694,2930.0
2021-08-24 11:55:00,136.54,136.58,136.35,136.4,20859.0,132.3404,132.3791,132.1562,132.2047,20859.0
2021-08-24 12:00:00,136.37,136.4,136.28,136.3,15093.0,132.1756,132.2047,132.0883,132.1077,15093.0
2021-08-24 12:05:00,136.28,136.4,136.08,136.1,10104.0,132.0883,132.2047,131.8945,131.9139,10104.0
2021-08-24 12:10:00,136.13,136.3,136.13,136.25,7356.0,131.943,132.1077,131.943,132.0593,7356.0
2021-08-24 12:15:00,136.32,136.36,136.19,136.34,3765.0,132.1271,132.1659,132.0011,132.1465,3765.0
2021-08-24 12:20:00,136.29,136.33,136.26,136.31,5488.0,132.098,132.1368,132.069,132.1174,5488.0
2021-08-24 12:25:00,136.32,136.36,136.29,136.32,3101.0,132.1271,132.1659,132.098,132.1271,3101.0
2021-08-24 12:30:00,136.33,136.55,136.33,136.55,3700.0,132.1368,132.35,132.1368,132.35,3700.0
2021-08-24 12:35:00,136.55,136.62,136.32,136.44,23779.0,132.35,132.4179,132.1271,132.2434,23779.0
2021-08-24 12:40:00,136.45,136.46,136.37,136.38,3832.0,132.2531,132.2628,132.1756,132.1853,3832.0
2021-08-24 12:45:00,136.41,136.56,136.39,136.56,3248.0,132.2143,132.3597,132.195,132.3597,3248.0
2021-08-24 12:50:00,136.56,136.76,136.52,136.76,8644.0,132.3597,132.5536,132.321,132.5536,8644.0
2021-08-24 12:55:00,136.79,137.0,136.79,136.94,9149.0,132.5827,132.7862,132.5827,132.728,9149.0
2021-08-24 13:00:00,136.93,136.96,136.85,136.93,14393.0,132.7184,132.7474,132.6408,132.7184,14393.0
2021-08-24 13:05:00,136.91,137.06,136.81,136.81,21909.0,132.699,132.8444,132.602,132.602,21909.0
2021-08-24 13:10:00,136.83,136.85,136.73,136.85,10766.0,132.6214,132.6408,132.5245,132.6408,10766.0
2021-08-24 13:15:00,136.88,136.98,136.88,136.97,3976.0,132.6699,132.7668,132.6699,132.7571,3976.0
2021-08-24 13:20:00,136.95,137.19,136.93,137.19,9075.0,132.7377,132.9704,132.7184,132.9704,9075.0
2021-08-24 13:25:00,137.2,137.2,137.06,137.12,5744.0,132.9801,132.9801,132.8444,132.9025,5744.0
2021-08-24 13:30:00,137.11,137.31,137.11,137.28,8774.0,132.8928,133.0867,132.8928,133.0576,8774.0
2021-08-24 13:35:00,137.28,137.5,137.28,137.49,9125.0,133.0576,133.2708,133.0576,133.2611,9125.0
2021-08-24 13:40:00,137.47,137.49,137.35,137.45,133723.0,133.2417,133.2611,133.1254,133.2224,133723.0
2021-08-24 13:45:00,137.45,137.71,137.41,137.69,10133.0,133.2224,133.4744,133.1836,133.455,10133.0
2021-08-24 13:50:00,137.67,137.69,137.64,137.64,5846.0,133.4356,133.455,133.4065,133.4065,5846.0
2021-08-24 13:55:00,137.66,137.67,137.58,137.6,7002.0,133.4259,133.4356,133.3484,133.3677,7002.0
2021-08-24 14:00:00,137.61,137.7,137.61,137.68,9499.0,133.3774,133.4647,133.3774,133.4453,9499.0
2021-08-24 14:05:00,137.71,137.74,137.67,137.71,13596.0,133.4744,133.5034,133.4356,133.4744,13596.0
2021-08-24 14:10:00,137.69,137.74,137.59,137.59,13404.0,133.455,133.5034,133.3581,133.3581,13404.0
2021-08-24 14:15:00,137.6,137.61,137.4,137.4,7568.0,133.3677,133.3774,133.1739,133.1739,7568.0
2021-08-24 14:20:00,137.41,137.48,137.3,137.34,10784.0,133.1836,133.2514,133.077,133.1157,10784.0
2021-08-24 14:25:00,137.28,137.39,137.28,137.37,3334.0,133.0576,133.1642,133.0576,133.1448,3334.0
2021-08-24 14:30:00,137.37,137.44,137.3,137.35,4450.0,133.1448,133.2127,133.077,133.1254,4450.0
2021-08-24 14:35:00,137.31,137.32,137.21,137.22,3189.0,133.0867,133.0964,132.9897,132.9994,3189.0
2021-08-24 14:40:00,137.23,137.26,137.18,137.22,4828.0,133.0091,133.0382,132.9607,132.9994,4828.0
2021-08-24 14:45:00,137.23,137.37,137.23,137.32,15185.0,133.0091,133.1448,133.0091,133.0964,15185.0
2021-08-24 14:50:00,137.3,137.42,137.19,137.19,11545.0,133.077,133.1933,132.9704,132.9704,11545.0
2021-08-24 14:55:00,137.2,137.2,137.0,137.07,8795.0,132.9801,132.9801,132.7862,132.854,8795.0
2021-08-24 15:00:00,137.1,137.13,136.91,136.92,8536.0,132.8831,132.9122,132.699,132.7087,8536.0
2021-08-24 15:05:00,136.91,137.0,136.83,136.87,9051.0,132.699,132.7862,132.6214,132.6602,9051.0
2021-08-24 15:10:00,136.87,136.99,136.87,136.97,6411.0,132.6602,132.7765,132.6602,132.7571,6411.0
2021-08-24 15:15:00,136.97,137.07,136.89,136.92,4929.0,132.7571,132.854,132.6796,132.7087,4929.0
2021-08-24 15:20:00,136.91,136.99,136.79,136.87,5252.0,132.699,132.7765,132.5827,132.6602,5252.0
2021-08-24 15:25:00,136.91,136.95,136.84,136.87,9097.0,132.699,132.7377,132.6311,132.6602,9097.0
2021-08-24 15:30:00,136.86,136.88,136.75,136.77,11983.0,132.6505,132.6699,132.5439,132.5633,11983.0
2021-08-24 15:35:00,136.77,136.91,136.76,136.82,9965.0,132.5633,132.699,132.5536,132.6117,9965.0
2021-08-24 15:40:00,136.84,136.93,136.75,136.84,23871.0,132.6311,132.7184,132.5439,132.6311,23871.0
2021-08-24 15:45:00,136.88,136.97,136.6,136.62,22424.0,132.6699,132.7571,132.3985,132.4179,22424.0
2021-08-24 15:50:00,136.61,136.74,136.52,136.61,31966.0,132.4082,132.5342,132.321,132.4082,31966.0
2021-08-24 15:55:00,136.63,136.98,136.55,136.89,89671.0,132.4276,132.7668,132.35,132.6796,89671.0
2021-08-25 09:30:00,137.37,137.37,135.13,135.51,31697.0,133.1448,133.1448,130.9737,131.342,31697.0
2021-08-25 09:35:00,135.41,135.95,135.37,135.68,21865.0,131.2451,131.7685,131.2063,131.5068,21865.0
2021-08-25 09:40:00,135.79,135.94,135.55,135.66,57630.0,131.6134,131.7588,131.3808,131.4874,57630.0
2021-08-25 09:45:00,135.61,136.52,135.56,136.52,30955.0,131.439,132.321,131.3905,132.321,30955.0
2021-08-25 09:50:00,136.55,136.83,136.51,136.62,15155.0,132.35,132.6214,132.3113,132.4179,15155.0
2021-08-25 09:55:00,136.56,137.03,136.53,136.98,11028.0,132.3597,132.8153,132.3307,132.7668,11028.0
2021-08-25 10:00:00,136.93,137.33,136.86,137.09,15125.0,132.7184,133.1061,132.6505,132.8734,15125.0
2021-08-25 10:05:00,136.95,137.02,136.21,136.34,7715.0,132.7377,132.8056,132.0205,132.1465,7715.0
2021-08-25 10:10:00,136.42,136.42,136.0,136.11,6827.0,132.224,132.224,131.817,131.9236,6827.0
2021-08-25 10:15:00,136.08,136.87,136.06,136.72,25718.0,131.8945,132.6602,131.8751,132.5148,25718.0
2021-08-25 10:20:00,136.75,136.77,136.43,136.56,21657.0,132.5439,132.5633,132.2337,132.3597,21657.0
2021-08-25 10:25:00,136.53,136.71,136.28,136.67,12162.0,132.3307,132.5051,132.0883,132.4664,12162.0
2021-08-25 10:30:00,136.62,136.76,136.58,136.64,11000.0,132.4179,132.5536,132.3791,132.4373,11000.0
2021-08-25 10:35:00,136.67,137.15,136.62,137.08,8013.0,132.4664,132.9316,132.4179,132.8637,8013.0
2021-08-25 10:40:00,137.06,137.48,137.01,137.33,23248.0,132.8444,133.2514,132.7959,133.1061,23248.0
2021-08-25 10:45:00,137.34,137.58,137.29,137.54,29600.0,133.1157,133.3484,133.0673,133.3096,29600.0
2021-08-25 10:50:00,137.49,137.56,137.35,137.43,9981.0,133.2611,133.329,133.1254,133.203,9981.0
2021-08-25 10:55:00,137.43,137.52,137.12,137.17,8776.0,133.203,133.2902,132.9025,132.951,8776.0
2021-08-25 11:00:00,137.14,137.19,136.84,136.97,8121.0,132.9219,132.9704,132.6311,132.7571,8121.0
2021-08-25 11:05:00,136.97,136.98,136.86,136.86,5684.0,132.7571,132.7668,132.6505,132.6505,5684.0
2021-08-25 11:10:00,136.86,137.1,136.86,136.99,3810.0,132.6505,132.8831,132.6505,132.7765,3810.0
2021-08-25 11:15:00,136.95,137.0,136.82,136.87,6171.0,132.7377,132.7862,132.6117,132.6602,6171.0
2021-08-25 11:20:00,136.86,136.88,136.71,136.77,7853.0,132.6505,132.6699,132.5051,132.5633,7853.0
2021-08-25 11:25:00,136.79,136.96,136.79,136.89,6417.0,132.5827,132.7474,132.5827,132.6796,6417.0
2021-08-25 11:30:00,136.9,137.07,136.82,137.07,5776.0,132.6893,132.854,132.6117,132.854,5776.0
2021-08-25 11:35:00,137.07,137.07,136.81,136.96,4204.0,132.854,132.854,132.602,132.7474,4204.0
2021-08-25 11:40:00,136.93,137.04,136.84,136.96,5359.0,132.7184,132.825,132.6311,132.7474,5359.0
2021-08-25 11:45:00,137.01,137.15,137.01,137.09,4907.0,132.7959,132.9316,132.7959,132.8734,4907.0
2021-08-25 11:50:00,137.05,137.06,136.92,136.92,3536.0,132.8347,132.8444,132.7087,132.7087,3536.0
2021-08-25 11:55:00,136.92,137.08,136.92,137.05,2800.0,132.7087,132.8637,132.7087,132.8347,2800.0
2021-08-25 12:00:00,137.05,137.16,137.04,137.13,2743.0,132.8347,132.9413,132.825,132.9122,2743.0
2021-08-25 12:05:00,137.14,137.16,136.95,136.95,4335.0,132.9219,132.9413,132.7377,132.7377,4335.0
2021-08-25 12:10:00,136.94,137.11,136.94,136.99,8869.0,132.728,132.8928,132.728,132.7765,8869.0
2021-08-25 12:15:00,136.99,137.17,136.99,137.17,10715.0,132.7765,132.951,132.7765,132.951,10715.0
2021-08-25 12:20:00,137.17,137.19,137.07,137.08,3662.0,132.951,132.9704,132.854,132.8637,3662.0
2021-08-25 12:25:00,137.06,137.25,137.06,137.24,12411.0,132.8444,133.0285,132.8444,133.0188,12411.0
2021-08-25 12:30:00,137.21,137.21,136.92,136.93,8179.0,132.9897,132.9897,132.7087,132.7184,8179.0
2021-08-25 12:35:00,136.97,137.03,136.93,136.97,4486.0,132.7571,132.8153,132.7184,132.7571,4486.0
2021-08-25 12:40:00,137.0,137.05,136.85,136.85,4338.0,132.7862,132.8347,132.6408,132.6408,4338.0
2021-08-25 12:45:00,136.8,137.05,136.78,136.91,35056.0,132.5924,132.8347,132.573,132.699,35056.0
2021-08-25 12:50:00,136.93,137.09,136.93,137.02,3582.0,132.7184,132.8734,132.7184,132.8056,3582.0
2021-08-25 12:55:00,137.02,137.14,136.95,136.95,3755.0,132.8056,132.9219,132.7377,132.7377,3755.0
2021-08-25 13:00:00,136.93,137.01,136.9,136.91,6060.0,132.7184,132.7959,132.6893,132.699,6060.0
2021-08-25 13:05:00,136.92,137.08,136.88,137.03,13396.0,132.7087,132.8637,132.6699,132.8153,13396.0
2021-08-25 13:10:00,137.03,137.03,136.93,136.96,4891.0,132.8153,132.8153,132.7184,132.7474,4891.0
2021-08-25 13:15:00,137.0,137.06,136.99,137.0,4240.0,132.7862,132.8444,132.7765,132.7862,4240.0
2021-08-25 13:20:00,136.97,136.98,136.86,136.94,5901.0,132.7571,132.7668,132.6505,132.728,5901.0
2021-08-25 13:25:00,137.03,137.05,136.96,137.01,4926.0,132.8153,132.8347,132.7474,132.7959,4926.0
2021-08-25 13:30:00,137.03,137.1,137.0,137.09,3251.0,132.8153,132.8831,132.7862,132.8734,3251.0
2021-08-25 13:35:00,137.09,137.1,136.98,137.06,4217.0,132.8734,132.8831,132.7668,132.8444,4217.0
2021-08-25 13:40:00,137.04,137.04,136.95,136.96,5243.0,132.825,132.825,132.7377,132.7474,5243.0
2021-08-25 13:45:00,136.94,137.0,136.85,136.86,5745.0,132.728,132.7862,132.6408,132.6505,5745.0
2021-08-25 13:50:00,136.84,136.85,136.67,136.75,4316.0,132.6311,132.6408,132.4664,132.5439,4316.0
2021-08-25 13:55:00,136.72,136.78,136.71,136.71,6597.0,132.5148,132.573,132.5051,132.5051,6597.0
2021-08-25 14:00:00,136.73,136.73,136.63,136.69,3610.0,132.5245,132.5245,132.4276,132.4857,3610.0
2021-08-25 14:05:00,136.69,136.9,136.65,136.9,4119.0,132.4857,132.6893,132.447,132.6893,4119.0
2021-08-25 14:10:00,136.91,137.01,136.85,137.01,4298.0,132.699,132.7959,132.6408,132.7959,4298.0
2021-08-25 14:15:00,137.0,137.02,136.8,136.86,6234.0,132.7862,132.8056,132.5924,132.6505,6234.0
2021-08-25 14:20:00,136.8,136.86,136.68,136.84,4032.0,132.5924,132.6505,132.476,132.6311,4032.0
2021-08-25 14:25:00,136.85,137.04,136.84,137.0,2374.0,132.6408,132.825,132.6311,132.7862,2374.0
2021-08-25 14:30:00,137.01,137.01,136.81,136.81,5320.0,132.7959,132.7959,132.602,132.602,5320.0
2021-08-25 14:35:00,136.79,136.97,136.79,136.89,5292.0,132.5827,132.7571,132.5827,132.6796,5292.0
2021-08-25 14:40:00,136.87,136.93,136.81,136.81,6148.0,132.6602,132.7184,132.602,132.602,6148.0
2021-08-25 14:45:00,136.79,136.85,136.76,136.84,5041.0,132.5827,132.6408,132.5536,132.6311,5041.0
2021-08-25 14:50:00,136.83,136.86,136.75,136.83,5527.0,132.6214,132.6505,132.5439,132.6214,5527.0
2021-08-25 14:55:00,136.82,136.92,136.8,136.92,13562.0,132.6117,132.7087,132.5924,132.7087,13562.0
2021-08-25 15:00:00,136.91,136.95,136.86,136.86,4244.0,132.699,132.7377,132.6505,132.6505,4244.0
2021-08-25 15:05:00,136.86,136.88,136.74,136.86,4389.0,132.6505,132.6699,132.5342,132.6505,4389.0
2021-08-25 15:10:00,136.87,136.87,136.77,136.77,5396.0,132.6602,132.6602,132.5633,132.5633,5396.0
2021-08-25 15:15:00,136.79,136.95,136.77,136.87,7352.0,132.5827,132.7377,132.5633,132.6602,7352.0
2021-08-25 15:20:00,136.88,136.89,136.78,136.84,8777.0,132.6699,132.6796,132.573,132.6311,8777.0
2021-08-25 15:25:00,136.83,136.93,136.76,136.82,9431.0,132.6214,132.7184,132.5536,132.6117,9431.0
2021-08-25 15:30:00,136.83,137.06,136.83,136.96,11904.0,132.6214,132.8444,132.6214,132.7474,11904.0
2021-08-25 15:35:00,137.0,137.06,136.97,137.01,8716.0,132.7862,132.8444,132.7571,132.7959,8716.0
2021-08-25 15:40:00,137.02,137.12,136.9,137.01,16362.0,132.8056,132.9025,132.6893,132.7959,16362.0
2021-08-25 15:45:00,137.0,137.09,136.93,137.03,12241.0,132.7862,132.8734,132.7184,132.8153,12241.0
2021-08-25 15:50:00,137.03,137.16,136.95,137.14,33367.0,132.8153,132.9413,132.7377,132.9219,33367.0
2021-08-25 15:55:00,137.13,137.15,136.89,136.92,53648.0,132.9122,132.9316,132.6796,132.7087,53648.0
2021-08-26 09:30:00,136.04,136.04,135.03,135.52,30100.0,131.8557,131.8557,130.8768,131.3517,30100.0
2021-08-26 09:35:00,135.35,135.85,134.95,135.03,20713.0,131.187,131.6716,130.7993,130.8768,20713.0
2021-08-26 09:40:00,135.03,135.04,134.52,134.86,29187.0,130.8768,130.8865,130.3825,130.712,29187.0
2021-08-26 09:45:00,135.0,135.86,134.9,135.86,21560.0,130.8477,131.6813,130.7508,131.6813,21560.0
2021-08-26 09:50:00,135.87,136.0,135.41,135.94,6314.0,131.691,131.817,131.2451,131.7588,6314.0
2021-08-26 09:55:00,136.04,136.24,135.92,136.11,9249.0,131.8557,132.0496,131.7394,131.9236,9249.0
2021-08-26 10:00:00,136.16,136.16,135.61,135.61,4922.0,131.972,131.972,131.439,131.439,4922.0
2021-08-26 10:05:00,135.64,135.95,135.55,135.95,4681.0,131.468,131.7685,131.3808,131.7685,4681.0
2021-08-26 10:10:00,135.84,136.14,135.84,136.07,13841.0,131.6619,131.9527,131.6619,131.8848,13841.0
2021-08-26 10:15:00,136.15,136.41,135.93,136.17,10298.0,131.9623,132.2143,131.7491,131.9817,10298.0
2021-08-26 10:20:00,136.11,136.11,135.74,135.74,16131.0,131.9236,131.9236,131.565,131.565,16131.0
2021-08-26 10:25:00,135.82,135.94,135.15,135.47,35533.0,131.6425,131.7588,130.9931,131.3033,35533.0
2021-08-26 10:30:00,135.39,135.65,135.35,135.43,11803.0,131.2257,131.4777,131.187,131.2645,11803.0
2021-08-26 10:35:00,135.44,135.58,135.17,135.33,6672.0,131.2742,131.4099,131.0125,131.1676,6672.0
2021-08-26 10:40:00,135.26,135.26,134.6,134.66,25080.0,131.0997,131.0997,130.46,130.5182,25080.0
2021-08-26 10:45:00,134.68,134.84,134.41,134.63,20195.0,130.5376,130.6926,130.2759,130.4891,20195.0
2021-08-26 10:50:00,134.66,134.77,134.49,134.62,11710.0,130.5182,130.6248,130.3534,130.4794,11710.0
2021-08-26 10:55:00,134.49,134.81,134.49,134.66,11599.0,130.3534,130.6636,130.3534,130.5182,11599.0
2021-08-26 11:00:00,134.58,134.59,134.11,134.2,22949.0,130.4406,130.4503,129.9851,130.0723,22949.0
2021-08-26 11:05:00,134.17,134.48,133.94,134.48,20548.0,130.0432,130.3437,129.8203,130.3437,20548.0
2021-08-26 11:10:00,134.48,134.81,134.47,134.72,15169.0,130.3437,130.6636,130.334,130.5763,15169.0
2021-08-26 11:15:00,134.74,134.84,134.58,134.64,9983.0,130.5957,130.6926,130.4406,130.4988,9983.0
2021-08-26 11:20:00,134.68,135.04,134.68,134.92,8179.0,130.5376,130.8865,130.5376,130.7702,8179.0
2021-08-26 11:25:00,134.91,134.97,134.67,134.77,8884.0,130.7605,130.8186,130.5279,130.6248,8884.0
2021-08-26 11:30:00,134.77,134.77,134.48,134.71,13240.0,130.6248,130.6248,130.3437,130.5666,13240.0
2021-08-26 11:35:00,134.71,134.85,134.47,134.8,5330.0,130.5666,130.7023,130.334,130.6539,5330.0
2021-08-26 11:40:00,134.89,134.95,134.47,134.49,5702.0,130.7411,130.7993,130.334,130.3534,5702.0
2021-08-26 11:45:00,134.5,134.68,134.5,134.53,7866.0,130.3631,130.5376,130.3631,130.3922,7866.0
2021-08-26 11:50:00,134.47,134.54,134.28,134.37,8097.0,130.334,130.4019,130.1499,130.2371,8097.0
2021-08-26 11:55:00,134.35,134.48,134.31,134.43,11334.0,130.2177,130.3437,130.1789,130.2952,11334.0
2021-08-26 12:00:00,134.39,134.6,134.33,134.54,5054.0,130.2565,130.46,130.1983,130.4019,5054.0
2021-08-26 12:05:00,134.61,134.76,134.51,134.74,11786.0,130.4697,130.6151,130.3728,130.5957,11786.0
2021-08-26 12:10:00,134.75,134.87,134.62,134.83,11052.0,130.6054,130.7217,130.4794,130.6829,11052.0
2021-08-26 12:15:00,134.85,134.9,134.76,134.8,4845.0,130.7023,130.7508,130.6151,130.6539,4845.0
2021-08-26 12:20:00,134.83,134.84,134.75,134.83,4407.0,130.6829,130.6926,130.6054,130.6829,4407.0
2021-08-26 12:25:00,134.81,134.96,134.75,134.84,5195.0,130.6636,130.8089,130.6054,130.6926,5195.0
2021-08-26 12:30:00,134.85,134.94,134.7,134.9,6364.0,130.7023,130.7896,130.5569,130.7508,6364.0
2021-08-26 12:35:00,134.87,134.95,134.83,134.87,2212.0,130.7217,130.7993,130.6829,130.7217,2212.0
2021-08-26 12:40:00,134.83,134.84,134.57,134.64,4837.0,130.6829,130.6926,130.4309,130.4988,4837.0
2021-08-26 12:45:00,134.63,134.7,134.63,134.69,3812.0,130.4891,130.5569,130.4891,130.5473,3812.0
2021-08-26 12:50:00,134.59,134.71,134.46,134.52,3595.0,130.4503,130.5666,130.3243,130.3825,3595.0
2021-08-26 12:55:00,134.45,134.49,134.33,134.47,2366.0,130.3146,130.3534,130.1983,130.334,2366.0
2021-08-26 13:00:00,134.44,134.57,134.43,134.57,3576.0,130.3049,130.4309,130.2952,130.4309,3576.0
2021-08-26 13:05:00,134.57,134.67,134.56,134.62,3500.0,130.4309,130.5279,130.4213,130.4794,3500.0
2021-08-26 13:10:00,134.59,134.61,134.44,134.54,3111.0,130.4503,130.4697,130.3049,130.4019,3111.0
2021-08-26 13:15:00,134.52,134.53,134.42,134.46,3272.0,130.3825,130.3922,130.2856,130.3243,3272.0
2021-08-26 13:20:00,134.48,134.49,134.29,134.34,16614.0,130.3437,130.3534,130.1596,130.208,16614.0
2021-08-26 13:25:00,134.34,134.55,134.27,134.51,3344.0,130.208,130.4116,130.1402,130.3728,3344.0
2021-08-26 13:30:00,134.51,134.55,134.45,134.55,3172.0,130.3728,130.4116,130.3146,130.4116,3172.0
2021-08-26 13:35:00,134.56,134.57,134.46,134.5,2480.0,130.4213,130.4309,130.3243,130.3631,2480.0
2021-08-26 13:40:00,134.45,134.62,134.43,134.55,3557.0,130.3146,130.4794,130.2952,130.4116,3557.0
2021-08-26 13:45:00,134.57,134.58,134.43,134.45,5138.0,130.4309,130.4406,130.2952,130.3146,5138.0
2021-08-26 13:50:00,134.47,134.58,134.47,134.58,1600.0,130.334,130.4406,130.334,130.4406,1600.0
2021-08-26 13:55:00,134.56,134.64,134.56,134.61,2070.0,130.4213,130.4988,130.4213,130.4697,2070.0
2021-08-26 14:00:00,134.64,134.64,134.44,134.45,3220.0,130.4988,130.4988,130.3049,130.3146,3220.0
2021-08-26 14:05:00,134.48,134.49,134.25,134.34,2946.0,130.3437,130.3534,130.1208,130.208,2946.0
2021-08-26 14:10:00,134.32,134.35,134.23,134.27,6334.0,130.1886,130.2177,130.1014,130.1402,6334.0
2021-08-26 14:15:00,134.23,134.32,134.08,134.15,6240.0,130.1014,130.1886,129.956,130.0239,6240.0
2021-08-26 14:20:00,134.16,134.24,134.16,134.17,3294.0,130.0336,130.1111,130.0336,130.0432,3294.0
2021-08-26 14:25:00,134.16,134.25,134.1,134.1,5209.0,130.0336,130.1208,129.9754,129.9754,5209.0
2021-08-26 14:30:00,134.03,134.13,133.95,133.95,9708.0,129.9076,130.0045,129.83,129.83,9708.0
2021-08-26 14:35:00,133.97,134.0,133.89,133.94,8927.0,129.8494,129.8785,129.7719,129.8203,8927.0
2021-08-26 14:40:00,133.96,133.99,133.77,133.82,17000.0,129.8397,129.8688,129.6555,129.704,17000.0
2021-08-26 14:45:00,133.84,133.85,133.55,133.58,5821.0,129.7234,129.7331,129.4423,129.4714,5821.0
2021-08-26 14:50:00,133.55,133.68,133.55,133.64,2365.0,129.4423,129.5683,129.4423,129.5295,2365.0
2021-08-26 14:55:00,133.62,133.66,133.43,133.52,9618.0,129.5102,129.5489,129.326,129.4132,9618.0
2021-08-26 15:00:00,133.5,133.59,133.43,133.51,11556.0,129.3939,129.4811,129.326,129.4035,11556.0
2021-08-26 15:05:00,133.49,133.49,133.17,133.29,14292.0,129.3842,129.3842,129.074,129.1903,14292.0
2021-08-26 15:10:00,133.34,133.47,133.3,133.47,7466.0,129.2388,129.3648,129.2,129.3648,7466.0
2021-08-26 15:15:00,133.49,133.77,133.4,133.75,11653.0,129.3842,129.6555,129.2969,129.6362,11653.0
2021-08-26 15:20:00,133.78,133.83,133.74,133.78,11619.0,129.6652,129.7137,129.6265,129.6652,11619.0
2021-08-26 15:25:00,133.76,133.85,133.64,133.79,12418.0,129.6459,129.7331,129.5295,129.6749,12418.0
2021-08-26 15:30:00,133.81,133.9,133.75,133.85,9097.0,129.6943,129.7816,129.6362,129.7331,9097.0
2021-08-26 15:35:00,133.87,134.1,133.76,133.82,15322.0,129.7525,129.9754,129.6459,129.704,15322.0
2021-08-26 15:40:00,133.88,134.06,133.79,133.86,15096.0,129.7622,129.9366,129.6749,129.7428,15096.0
2021-08-26 15:45:00,133.84,133.99,133.76,133.9,14780.0,129.7234,129.8688,129.6459,129.7816,14780.0
2021-08-26 15:50:00,133.91,134.01,133.74,133.84,32869.0,129.7912,129.8882,129.6265,129.7234,32869.0
2021-08-26 15:55:00,133.78,133.8,133.6,133.7,78065.0,129.6652,129.6846,129.4908,129.5877,78065.0
2021-08-27 09:30:00,133.62,134.47,133.61,134.32,19261.0,129.5102,130.334,129.5005,130.1886,19261.0
2021-08-27 09:35:00,134.18,134.86,134.18,134.86,15051.0,130.0529,130.712,130.0529,130.712,15051.0
2021-08-27 09:40:00,134.88,135.0,134.56,134.95,13790.0,130.7314,130.8477,130.4213,130.7993,13790.0
2021-08-27 09:45:00,134.99,135.18,134.75,134.75,6369.0,130.838,131.0222,130.6054,130.6054,6369.0
2021-08-27 09:50:00,134.79,134.84,134.51,134.56,7803.0,130.6442,130.6926,130.3728,130.4213,7803.0
2021-08-27 09:55:00,134.52,134.76,134.24,134.75,7735.0,130.3825,130.6151,130.1111,130.6054,7735.0
2021-08-27 10:00:00,134.63,135.24,134.39,135.24,5614.0,130.4891,131.0803,130.2565,131.0803,5614.0
2021-08-27 10:05:00,135.25,135.25,134.77,134.87,11056.0,131.09,131.09,130.6248,130.7217,11056.0
2021-08-27 10:10:00,134.87,135.29,134.82,135.08,6850.0,130.7217,131.1288,130.6733,130.9253,6850.0
2021-08-27 10:15:00,135.09,135.25,134.91,135.2,12756.0,130.9349,131.09,130.7605,131.0416,12756.0
2021-08-27 10:20:00,135.16,135.43,135.05,135.37,10088.0,131.0028,131.2645,130.8962,131.2063,10088.0
2021-08-27 10:25:00,135.42,135.73,135.31,135.69,14010.0,131.2548,131.5553,131.1482,131.5165,14010.0
2021-08-27 10:30:00,135.73,135.78,135.44,135.58,9533.0,131.5553,131.6037,131.2742,131.4099,9533.0
2021-08-27 10:35:00,135.56,135.56,135.31,135.5,5176.0,131.3905,131.3905,131.1482,131.3323,5176.0
2021-08-27 10:40:00,135.5,135.5,135.17,135.44,8080.0,131.3323,131.3323,131.0125,131.2742,8080.0
2021-08-27 10:45:00,135.45,136.16,135.44,136.14,23950.0,131.2839,131.972,131.2742,131.9527,23950.0
2021-08-27 10:50:00,136.12,136.18,135.97,136.06,14740.0,131.9333,131.9914,131.7879,131.8751,14740.0
2021-08-27 10:55:00,136.02,136.28,135.9,136.28,4526.0,131.8363,132.0883,131.72,132.0883,4526.0
2021-08-27 11:00:00,136.22,136.41,135.96,136.12,13544.0,132.0302,132.2143,131.7782,131.9333,13544.0
2021-08-27 11:05:00,136.07,136.19,135.89,136.12,6342.0,131.8848,132.0011,131.7103,131.9333,6342.0
2021-08-27 11:10:00,136.16,136.32,136.02,136.21,7314.0,131.972,132.1271,131.8363,132.0205,7314.0
2021-08-27 11:15:00,136.23,136.26,136.1,136.14,8052.0,132.0399,132.069,131.9139,131.9527,8052.0
2021-08-27 11:20:00,136.12,136.22,136.07,136.08,3756.0,131.9333,132.0302,131.8848,131.8945,3756.0
2021-08-27 11:25:00,136.12,136.18,135.92,135.92,12298.0,131.9333,131.9914,131.7394,131.7394,12298.0
2021-08-27 11:30:00,135.97,136.31,135.95,136.17,4037.0,131.7879,132.1174,131.7685,131.9817,4037.0
2021-08-27 11:35:00,136.16,136.25,136.05,136.24,2625.0,131.972,132.0593,131.8654,132.0496,2625.0
2021-08-27 11:40:00,136.35,136.35,136.12,136.22,4623.0,132.1562,132.1562,131.9333,132.0302,4623.0
2021-08-27 11:45:00,136.28,136.39,136.19,136.39,8200.0,132.0883,132.195,132.0011,132.195,8200.0
2021-08-27 11:50:00,136.34,136.5,136.3,136.36,7360.0,132.1465,132.3016,132.1077,132.1659,7360.0
2021-08-27 11:55:00,136.39,136.43,136.16,136.22,7393.0,132.195,132.2337,131.972,132.0302,7393.0
2021-08-27 12:00:00,136.25,136.3,136.13,136.14,9205.0,132.0593,132.1077,131.943,131.9527,9205.0
2021-08-27 12:05:00,136.22,136.41,136.18,136.4,5901.0,132.0302,132.2143,131.9914,132.2047,5901.0
2021-08-27 12:10:00,136.37,136.41,136.25,136.25,5408.0,132.1756,132.2143,132.0593,132.0593,5408.0
2021-08-27 12:15:00,136.23,136.74,136.23,136.69,26809.0,132.0399,132.5342,132.0399,132.4857,26809.0
2021-08-27 12:20:00,136.68,136.74,136.63,136.72,4090.0,132.476,132.5342,132.4276,132.5148,4090.0
2021-08-27 12:25:00,136.7,136.76,136.62,136.62,5229.0,132.4954,132.5536,132.4179,132.4179,5229.0
2021-08-27 12:30:00,136.52,136.66,136.46,136.63,8529.0,132.321,132.4567,132.2628,132.4276,8529.0
2021-08-27 12:35:00,136.65,136.65,136.5,136.61,12495.0,132.447,132.447,132.3016,132.4082,12495.0
2021-08-27 12:40:00,136.61,136.65,136.31,136.37,9315.0,132.4082,132.447,132.1174,132.1756,9315.0
2021-08-27 12:45:00,136.39,136.54,136.39,136.4,3698.0,132.195,132.3404,132.195,132.2047,3698.0
2021-08-27 12:50:00,136.4,136.44,136.31,136.33,2672.0,132.2047,132.2434,132.1174,132.1368,2672.0
2021-08-27 12:55:00,136.35,136.42,136.28,136.32,4750.0,132.1562,132.224,132.0883,132.1271,4750.0
2021-08-27 13:00:00,136.31,136.34,136.22,136.31,4031.0,132.1174,132.1465,132.0302,132.1174,4031.0
2021-08-27 13:05:00,136.3,136.36,136.25,136.33,6408.0,132.1077,132.1659,132.0593,132.1368,6408.0
2021-08-27 13:10:00,136.32,136.36,136.25,136.33,5197.0,132.1271,132.1659,132.0593,132.1368,5197.0
2021-08-27 13:15:00,136.36,136.37,136.22,136.23,4625.0,132.1659,132.1756,132.0302,132.0399,4625.0
2021-08-27 13:20:00,136.31,136.38,136.28,136.35,3020.0,132.1174,132.1853,132.0883,132.1562,3020.0
2021-08-27 13:25:00,136.39,136.5,136.36,136.5,3500.0,132.195,132.3016,132.1659,132.3016,3500.0
2021-08-27 13:30:00,136.52,136.55,136.38,136.38,5618.0,132.321,132.35,132.1853,132.1853,5618.0
2021-08-27 13:35:00,136.4,136.4,136.29,136.3,1755.0,132.2047,132.2047,132.098,132.1077,1755.0
2021-08-27 13:40:00,136.29,136.31,136.16,136.22,3200.0,132.098,132.1174,131.972,132.0302,3200.0
2021-08-27 13:45:00,136.21,136.25,136.19,136.19,2616.0,132.0205,132.0593,132.0011,132.0011,2616.0
2021-08-27 13:50:00,136.19,136.37,136.18,136.33,14731.0,132.0011,132.1756,131.9914,132.1368,14731.0
2021-08-27 13:55:00,136.33,136.39,136.25,136.27,4569.0,132.1368,132.195,132.0593,132.0787,4569.0
2021-08-27 14:00:00,136.28,136.31,136.02,136.02,4270.0,132.0883,132.1174,131.8363,131.8363,4270.0
2021-08-27 14:05:00,136.06,136.08,135.87,135.88,16175.0,131.8751,131.8945,131.691,131.7007,16175.0
2021-08-27 14:10:00,135.9,135.97,135.79,135.8,14753.0,131.72,131.7879,131.6134,131.6231,14753.0
2021-08-27 14:15:00,135.81,135.86,135.63,135.68,21792.0,131.6328,131.6813,131.4583,131.5068,21792.0
2021-08-27 14:20:00,135.74,136.0,135.7,135.96,6586.0,131.565,131.817,131.5262,131.7782,6586.0
2021-08-27 14:25:00,135.96,135.99,135.91,135.91,3531.0,131.7782,131.8073,131.7297,131.7297,3531.0
2021-08-27 14:30:00,135.96,136.16,135.95,136.11,6502.0,131.7782,131.972,131.7685,131.9236,6502.0
2021-08-27 14:35:00,136.15,136.18,136.09,136.12,2500.0,131.9623,131.9914,131.9042,131.9333,2500.0
2021-08-27 14:40:00,136.15,136.28,136.11,136.27,3267.0,131.9623,132.0883,131.9236,132.0787,3267.0
2021-08-27 14:45:00,136.29,136.43,136.29,136.42,5011.0,132.098,132.2337,132.098,132.224,5011.0
2021-08-27 14:50:00,136.39,136.5,136.36,136.4,5682.0,132.195,132.3016,132.1659,132.2047,5682.0
2021-08-27 14:55:00,136.46,136.55,136.43,136.51,2910.0,132.2628,132.35,132.2337,132.3113,2910.0
2021-08-27 15:00:00,136.51,136.59,136.46,136.54,5150.0,132.3113,132.3888,132.2628,132.3404,5150.0
2021-08-27 15:05:00,136.54,136.58,136.43,136.44,8296.0,132.3404,132.3791,132.2337,132.2434,8296.0
2021-08-27 15:10:00,136.42,136.46,136.25,136.25,5512.0,132.224,132.2628,132.0593,132.0593,5512.0
2021-08-27 15:15:00,136.27,136.32,136.24,136.29,4558.0,132.0787,132.1271,132.0496,132.098,4558.0
2021-08-27 15:20:00,136.29,136.37,136.26,136.35,3987.0,132.098,132.1756,132.069,132.1562,3987.0
2021-08-27 15:25:00,136.33,136.36,136.19,136.22,8507.0,132.1368,132.1659,132.0011,132.0302,8507.0
2021-08-27 15:30:00,136.21,136.29,136.18,136.23,6681.0,132.0205,132.098,131.9914,132.0399,6681.0
2021-08-27 15:35:00,136.3,136.34,136.18,136.29,9199.0,132.1077,132.1465,131.9914,132.098,9199.0
2021-08-27 15:40:00,136.3,136.3,136.14,136.21,10100.0,132.1077,132.1077,131.9527,132.0205,10100.0
2021-08-27 15:45:00,136.22,136.37,136.17,136.17,10768.0,132.0302,132.1756,131.9817,131.9817,10768.0
2021-08-27 15:50:00,136.15,136.39,136.15,136.24,37531.0,131.9623,132.195,131.9623,132.0496,37531.0
2021-08-27 15:55:00,136.25,136.28,135.97,135.99,43617.0,132.0593,132.0883,131.7879,131.8073,43617.0
2021-08-30 09:30:00,136.29,136.46,134.55,134.6,23162.0,132.098,132.2628,130.4116,130.46,23162.0
2021-08-30 09:35:00,134.54,134.86,134.14,134.55,30060.0,130.4019,130.712,130.0142,130.4116,30060.0
2021-08-30 09:40:00,134.74,134.91,134.41,134.8,5723.0,130.5957,130.7605,130.2759,130.6539,5723.0
2021-08-30 09:45:00,134.75,134.85,134.39,134.43,3945.0,130.6054,130.7023,130.2565,130.2952,3945.0
2021-08-30 09:50:00,134.36,134.87,134.34,134.82,16521.0,130.2274,130.7217,130.208,130.6733,16521.0
2021-08-30 09:55:00,134.88,135.08,134.81,134.9,5234.0,130.7314,130.9253,130.6636,130.7508,5234.0
2021-08-30 10:00:00,134.87,134.99,134.7,134.7,7503.0,130.7217,130.838,130.5569,130.5569,7503.0
2021-08-30 10:05:00,134.53,134.53,134.36,134.42,8525.0,130.3922,130.3922,130.2274,130.2856,8525.0
2021-08-30 10:10:00,134.43,134.63,134.04,134.06,18589.0,130.2952,130.4891,129.9172,129.9366,18589.0
2021-08-30 10:15:00,134.06,134.39,134.06,134.37,20123.0,129.9366,130.2565,129.9366,130.2371,20123.0
2021-08-30 10:20:00,134.35,134.72,134.35,134.68,6094.0,130.2177,130.5763,130.2177,130.5376,6094.0
2021-08-30 10:25:00,134.62,134.63,134.43,134.51,3538.0,130.4794,130.4891,130.2952,130.3728,3538.0
2021-08-30 10:30:00,134.38,134.57,134.15,134.57,9688.0,130.2468,130.4309,130.0239,130.4309,9688.0
2021-08-30 10:35:00,134.6,134.95,134.59,134.95,6004.0,130.46,130.7993,130.4503,130.7993,6004.0
2021-08-30 10:40:00,134.93,135.26,134.92,135.26,13608.0,130.7799,131.0997,130.7702,131.0997,13608.0
2021-08-30 10:45:00,135.18,135.23,134.91,134.93,24143.0,131.0222,131.0706,130.7605,130.7799,24143.0
2021-08-30 10:50:00,135.0,135.06,134.82,134.99,5692.0,130.8477,130.9059,130.6733,130.838,5692.0
2021-08-30 10:55:00,135.03,135.03,134.77,134.95,8661.0,130.8768,130.8768,130.6248,130.7993,8661.0
2021-08-30 11:00:00,134.94,134.97,134.63,134.66,22913.0,130.7896,130.8186,130.4891,130.5182,22913.0
2021-08-30 11:05:00,134.69,134.72,134.25,134.25,30803.0,130.5473,130.5763,130.1208,130.1208,30803.0
2021-08-30 11:10:00,134.28,134.61,134.26,134.6,14878.0,130.1499,130.4697,130.1305,130.46,14878.0
2021-08-30 11:15:00,134.61,134.68,134.4,134.57,15280.0,130.4697,130.5376,130.2662,130.4309,15280.0
2021-08-30 11:20:00,134.63,134.74,134.56,134.61,7193.0,130.4891,130.5957,130.4213,130.4697,7193.0
2021-08-30 11:25:00,134.58,134.65,134.35,134.35,10905.0,130.4406,130.5085,130.2177,130.2177,10905.0
2021-08-30 11:30:00,134.37,134.48,134.37,134.44,4640.0,130.2371,130.3437,130.2371,130.3049,4640.0
2021-08-30 11:35:00,134.47,134.47,134.22,134.38,4534.0,130.334,130.334,130.0917,130.2468,4534.0
2021-08-30 11:40:00,134.39,134.47,134.14,134.44,9116.0,130.2565,130.334,130.0142,130.3049,9116.0
2021-08-30 11:45:00,134.47,134.48,134.32,134.32,5501.0,130.334,130.3437,130.1886,130.1886,5501.0
2021-08-30 11:50:00,134.29,134.42,134.29,134.42,5492.0,130.1596,130.2856,130.1596,130.2856,5492.0
2021-08-30 11:55:00,134.39,134.66,134.39,134.62,3943.0,130.2565,130.5182,130.2565,130.4794,3943.0
2021-08-30 12:00:00,134.67,134.75,134.64,134.75,3400.0,130.5279,130.6054,130.4988,130.6054,3400.0
2021-08-30 12:05:00,134.71,134.71,134.56,134.57,3672.0,130.5666,130.5666,130.4213,130.4309,3672.0
2021-08-30 12:10:00,134.59,134.73,134.57,134.7,3400.0,130.4503,130.586,130.4309,130.5569,3400.0
2021-08-30 12:15:00,134.77,134.88,134.77,134.84,2753.0,130.6248,130.7314,130.6248,130.6926,2753.0
2021-08-30 12:20:00,134.87,134.9,134.74,134.85,8632.0,130.7217,130.7508,130.5957,130.7023,8632.0
2021-08-30 12:25:00,134.8,134.8,134.62,134.69,5945.0,130.6539,130.6539,130.4794,130.5473,5945.0
2021-08-30 12:30:00,134.71,134.93,134.69,134.83,5394.0,130.5666,130.7799,130.5473,130.6829,5394.0
2021-08-30 12:35:00,134.85,134.92,134.77,134.78,6430.0,130.7023,130.7702,130.6248,130.6345,6430.0
2021-08-30 12:40:00,134.78,134.79,134.73,134.78,4548.0,130.6345,130.6442,130.586,130.6345,4548.0
2021-08-30 12:45:00,134.82,134.96,134.8,134.88,4242.0,130.6733,130.8089,130.6539,130.7314,4242.0
2021-08-30 12:50:00,134.89,134.95,134.82,134.95,8429.0,130.7411,130.7993,130.6733,130.7993,8429.0
2021-08-30 12:55:00,134.98,135.0,134.88,135.0,8581.0,130.8283,130.8477,130.7314,130.8477,8581.0
2021-08-30 13:00:00,134.99,135.04,134.86,134.98,9095.0,130.838,130.8865,130.712,130.8283,9095.0
2021-08-30 13:05:00,134.94,135.05,134.94,135.04,14507.0,130.7896,130.8962,130.7896,130.8865,14507.0
2021-08-30 13:10:00,135.05,135.15,135.0,135.06,5937.0,130.8962,130.9931,130.8477,130.9059,5937.0
2021-08-30 13:15:00,135.07,135.07,134.97,135.0,7609.0,130.9156,130.9156,130.8186,130.8477,7609.0
2021-08-30 13:20:00,134.99,135.06,134.96,135.03,7750.0,130.838,130.9059,130.8089,130.8768,7750.0
2021-08-30 13:25:00,135.02,135.06,134.95,135.06,11264.0,130.8671,130.9059,130.7993,130.9059,11264.0
2021-08-30 13:30:00,135.1,135.22,134.98,135.22,12179.0,130.9446,131.061,130.8283,131.061,12179.0
2021-08-30 13:35:00,135.18,135.19,135.04,135.09,4561.0,131.0222,131.0319,130.8865,130.9349,4561.0
2021-08-30 13:40:00,135.13,135.23,135.12,135.23,2563.0,130.9737,131.0706,130.964,131.0706,2563.0
2021-08-30 13:45:00,135.26,135.41,135.23,135.27,6188.0,131.0997,131.2451,131.0706,131.1094,6188.0
2021-08-30 13:50:00,135.28,135.34,135.2,135.3,8338.0,131.1191,131.1773,131.0416,131.1385,8338.0
2021-08-30 13:55:00,135.31,135.32,135.23,135.3,9051.0,131.1482,131.1579,131.0706,131.1385,9051.0
2021-08-30 14:00:00,135.29,135.45,135.26,135.38,12558.0,131.1288,131.2839,131.0997,131.216,12558.0
2021-08-30 14:05:00,135.38,135.47,135.35,135.4,6692.0,131.216,131.3033,131.187,131.2354,6692.0
2021-08-30 14:10:00,135.42,135.49,135.36,135.43,14716.0,131.2548,131.3226,131.1966,131.2645,14716.0
2021-08-30 14:15:00,135.42,135.61,135.42,135.49,8934.0,131.2548,131.439,131.2548,131.3226,8934.0
2021-08-30 14:20:00,135.49,135.5,135.32,135.32,7142.0,131.3226,131.3323,131.1579,131.1579,7142.0
2021-08-30 14:25:00,135.26,135.28,135.17,135.21,6678.0,131.0997,131.1191,131.0125,131.0513,6678.0
2021-08-30 14:30:00,135.17,135.26,135.06,135.1,6089.0,131.0125,131.0997,130.9059,130.9446,6089.0
2021-08-30 14:35:00,135.11,135.17,135.08,135.1,2600.0,130.9543,131.0125,130.9253,130.9446,2600.0
2021-08-30 14:40:00,135.15,135.19,135.12,135.19,3036.0,130.9931,131.0319,130.964,131.0319,3036.0
2021-08-30 14:45:00,135.11,135.2,135.0,135.2,22069.0,130.9543,131.0416,130.8477,131.0416,22069.0
2021-08-30 14:50:00,135.18,135.42,135.18,135.42,4773.0,131.0222,131.2548,131.0222,131.2548,4773.0
2021-08-30 14:55:00,135.39,135.41,135.33,135.37,4564.0,131.2257,131.2451,131.1676,131.2063,4564.0
2021-08-30 15:00:00,135.37,135.42,135.35,135.37,2632.0,131.2063,131.2548,131.187,131.2063,2632.0
2021-08-30 15:05:00,135.37,135.44,135.35,135.35,2543.0,131.2063,131.2742,131.187,131.187,2543.0
2021-08-30 15:10:00,135.34,135.34,135.21,135.26,5619.0,131.1773,131.1773,131.0513,131.0997,5619.0
2021-08-30 15:15:00,135.28,135.3,135.13,135.15,6781.0,131.1191,131.1385,130.9737,130.9931,6781.0
2021-08-30 15:20:00,135.16,135.16,134.97,135.06,11305.0,131.0028,131.0028,130.8186,130.9059,11305.0
2021-08-30 15:25:00,135.08,135.15,135.02,135.09,6156.0,130.9253,130.9931,130.8671,130.9349,6156.0
2021-08-30 15:30:00,135.07,135.17,135.07,135.14,10240.0,130.9156,131.0125,130.9156,130.9834,10240.0
2021-08-30 15:35:00,135.13,135.19,135.09,135.13,17512.0,130.9737,131.0319,130.9349,130.9737,17512.0
2021-08-30 15:40:00,135.11,135.16,135.02,135.02,22586.0,130.9543,131.0028,130.8671,130.8671,22586.0
2021-08-30 15:45:00,135.01,135.16,134.97,135.0,33238.0,130.8574,131.0028,130.8186,130.8477,33238.0
2021-08-30 15:50:00,135.01,135.17,134.99,135.12,32601.0,130.8574,131.0125,130.838,130.964,32601.0
2021-08-30 15:55:00,135.13,135.15,134.87,135.1,125211.0,130.9737,130.9931,130.7217,130.9446,125211.0
2021-08-31 09:30:00,135.12,135.12,134.34,134.9,32942.0,130.964,130.964,130.208,130.7508,32942.0
2021-08-31 09:35:00,134.88,135.23,134.66,134.88,10681.0,130.7314,131.0706,130.5182,130.7314,10681.0
2021-08-31 09:40:00,134.95,135.29,134.61,134.61,11703.0,130.7993,131.1288,130.4697,130.4697,11703.0
2021-08-31 09:45:00,134.65,134.65,133.96,134.37,13627.0,130.5085,130.5085,129.8397,130.2371,13627.0
2021-08-31 09:50:00,134.34,134.36,133.91,134.12,8968.0,130.208,130.2274,129.7912,129.9948,8968.0
2021-08-31 09:55:00,134.13,134.6,134.06,134.27,9906.0,130.0045,130.46,129.9366,130.1402,9906.0
2021-08-31 10:00:00,134.27,134.72,134.2,134.6,14412.0,130.1402,130.5763,130.0723,130.46,14412.0
2021-08-31 10:05:00,134.63,134.65,134.24,134.4,13425.0,130.4891,130.5085,130.1111,130.2662,13425.0
2021-08-31 10:10:00,134.52,134.58,134.14,134.58,11499.0,130.3825,130.4406,130.0142,130.4406,11499.0
2021-08-31 10:15:00,134.7,135.06,134.59,134.9,8825.0,130.5569,130.9059,130.4503,130.7508,8825.0
2021-08-31 10:20:00,134.88,135.07,134.77,134.77,8978.0,130.7314,130.9156,130.6248,130.6248,8978.0
2021-08-31 10:25:00,134.65,134.73,134.48,134.51,7960.0,130.5085,130.586,130.3437,130.3728,7960.0
2021-08-31 10:30:00,134.42,134.42,133.65,133.69,31872.0,130.2856,130.2856,129.5392,129.578,31872.0
2021-08-31 10:35:00,133.61,133.83,133.43,133.83,23470.0,129.5005,129.7137,129.326,129.7137,23470.0
2021-08-31 10:40:00,133.71,134.01,133.58,133.86,9486.0,129.5974,129.8882,129.4714,129.7428,9486.0
2021-08-31 10:45:00,133.82,134.2,133.73,134.2,15594.0,129.704,130.0723,129.6168,130.0723,15594.0
2021-08-31 10:50:00,134.17,134.34,134.17,134.23,18851.0,130.0432,130.208,130.0432,130.1014,18851.0
2021-08-31 10:55:00,134.2,134.2,133.92,133.97,12264.0,130.0723,130.0723,129.8009,129.8494,12264.0
2021-08-31 11:00:00,133.97,134.09,133.82,134.02,9192.0,129.8494,129.9657,129.704,129.8979,9192.0
2021-08-31 11:05:00,133.99,134.31,133.97,134.12,13904.0,129.8688,130.1789,129.8494,129.9948,13904.0
2021-08-31 11:10:00,134.11,134.15,134.03,134.05,5541.0,129.9851,130.0239,129.9076,129.9269,5541.0
2021-08-31 11:15:00,134.08,134.38,133.96,134.36,7119.0,129.956,130.2468,129.8397,130.2274,7119.0
2021-08-31 11:20:00,134.43,134.76,134.39,134.59,19480.0,130.2952,130.6151,130.2565,130.4503,19480.0
2021-08-31 11:25:00,134.62,134.77,134.52,134.76,6900.0,130.4794,130.6248,130.3825,130.6151,6900.0
2021-08-31 11:30:00,134.69,134.86,134.67,134.76,8243.0,130.5473,130.712,130.5279,130.6151,8243.0
2021-08-31 11:35:00,134.81,134.82,134.65,134.79,5204.0,130.6636,130.6733,130.5085,130.6442,5204.0
2021-08-31 11:40:00,134.77,134.9,134.68,134.88,13847.0,130.6248,130.7508,130.5376,130.7314,13847.0
2021-08-31 11:45:00,134.89,135.07,134.88,135.05,10109.0,130.7411,130.9156,130.7314,130.8962,10109.0
2021-08-31 11:50:00,135.04,135.05,134.84,134.89,3554.0,130.8865,130.8962,130.6926,130.7411,3554.0
2021-08-31 11:55:00,134.92,134.96,134.81,134.87,5952.0,130.7702,130.8089,130.6636,130.7217,5952.0
2021-08-31 12:00:00,134.85,135.06,134.85,134.94,7710.0,130.7023,130.9059,130.7023,130.7896,7710.0
2021-08-31 12:05:00,134.91,134.95,134.8,134.8,5829.0,130.7605,130.7993,130.6539,130.6539,5829.0
2021-08-31 12:10:00,134.78,134.89,134.74,134.79,2720.0,130.6345,130.7411,130.5957,130.6442,2720.0
2021-08-31 12:15:00,134.79,134.88,134.77,134.85,2783.0,130.6442,130.7314,130.6248,130.7023,2783.0
2021-08-31 12:20:00,134.89,135.07,134.89,134.98,3435.0,130.7411,130.9156,130.7411,130.8283,3435.0
2021-08-31 12:25:00,134.94,135.15,134.93,135.1,3443.0,130.7896,130.9931,130.7799,130.9446,3443.0
2021-08-31 12:30:00,135.13,135.14,135.02,135.12,3500.0,130.9737,130.9834,130.8671,130.964,3500.0
2021-08-31 12:35:00,135.12,135.38,135.12,135.33,5554.0,130.964,131.216,130.964,131.1676,5554.0
2021-08-31 12:40:00,135.37,135.37,135.2,135.2,12065.0,131.2063,131.2063,131.0416,131.0416,12065.0
2021-08-31 12:45:00,135.2,135.24,135.06,135.18,6225.0,131.0416,131.0803,130.9059,131.0222,6225.0
2021-08-31 12:50:00,135.18,135.53,135.15,135.52,11276.0,131.0222,131.3614,130.9931,131.3517,11276.0
2021-08-31 12:55:00,135.51,135.57,135.43,135.53,14703.0,131.342,131.4002,131.2645,131.3614,14703.0
2021-08-31 13:00:00,135.5,135.52,135.35,135.48,4827.0,131.3323,131.3517,131.187,131.313,4827.0
2021-08-31 13:05:00,135.55,135.55,135.41,135.45,6636.0,131.3808,131.3808,131.2451,131.2839,6636.0
2021-08-31 13:10:00,135.43,135.5,135.43,135.45,4175.0,131.2645,131.3323,131.2645,131.2839,4175.0
2021-08-31 13:15:00,135.47,135.51,135.41,135.49,6464.0,131.3033,131.342,131.2451,131.3226,6464.0
2021-08-31 13:20:00,135.5,135.5,135.4,135.44,4388.0,131.3323,131.3323,131.2354,131.2742,4388.0
2021-08-31 13:25:00,135.4,135.5,135.38,135.46,5586.0,131.2354,131.3323,131.216,131.2936,5586.0
2021-08-31 13:30:00,135.43,135.47,135.31,135.33,3615.0,131.2645,131.3033,131.1482,131.1676,3615.0
2021-08-31 13:35:00,135.38,135.58,135.38,135.55,13502.0,131.216,131.4099,131.216,131.3808,13502.0
2021-08-31 13:40:00,135.56,135.75,135.56,135.71,6737.0,131.3905,131.5746,131.3905,131.5359,6737.0
2021-08-31 13:45:00,135.74,135.96,135.71,135.96,8724.0,131.565,131.7782,131.5359,131.7782,8724.0
2021-08-31 13:50:00,135.92,135.95,135.84,135.84,8648.0,131.7394,131.7685,131.6619,131.6619,8648.0
2021-08-31 13:55:00,135.84,135.87,135.73,135.85,11521.0,131.6619,131.691,131.5553,131.6716,11521.0
2021-08-31 14:00:00,135.89,135.93,135.79,135.92,6513.0,131.7103,131.7491,131.6134,131.7394,6513.0
2021-08-31 14:05:00,135.87,135.95,135.78,135.83,8436.0,131.691,131.7685,131.6037,131.6522,8436.0
2021-08-31 14:10:00,135.81,135.81,135.57,135.65,7317.0,131.6328,131.6328,131.4002,131.4777,7317.0
2021-08-31 14:15:00,135.67,135.7,135.51,135.58,3761.0,131.4971,131.5262,131.342,131.4099,3761.0
2021-08-31 14:20:00,135.64,135.64,135.46,135.46,4345.0,131.468,131.468,131.2936,131.2936,4345.0
2021-08-31 14:25:00,135.5,135.55,135.42,135.42,12930.0,131.3323,131.3808,131.2548,131.2548,12930.0
2021-08-31 14:30:00,135.42,135.52,135.4,135.43,2600.0,131.2548,131.3517,131.2354,131.2645,2600.0
2021-08-31 14:35:00,135.45,135.47,135.39,135.4,2682.0,131.2839,131.3033,131.2257,131.2354,2682.0
2021-08-31 14:40:00,135.38,135.38,135.18,135.18,4419.0,131.216,131.216,131.0222,131.0222,4419.0
2021-08-31 14:45:00,135.16,135.2,135.04,135.08,4167.0,131.0028,131.0416,130.8865,130.9253,4167.0
2021-08-31 14:50:00,135.08,135.15,135.05,135.06,3097.0,130.9253,130.9931,130.8962,130.9059,3097.0
2021-08-31 14:55:00,135.08,135.24,135.08,135.23,4243.0,130.9253,131.0803,130.9253,131.0706,4243.0
2021-08-31 15:00:00,135.26,135.26,135.13,135.17,4537.0,131.0997,131.0997,130.9737,131.0125,4537.0
2021-08-31 15:05:00,135.16,135.16,134.98,134.98,5793.0,131.0028,131.0028,130.8283,130.8283,5793.0
2021-08-31 15:10:00,134.95,134.97,134.8,134.83,4038.0,130.7993,130.8186,130.6539,130.6829,4038.0
2021-08-31 15:15:00,134.84,134.95,134.82,134.89,6643.0,130.6926,130.7993,130.6733,130.7411,6643.0
2021-08-31 15:20:00,134.84,134.91,134.79,134.91,7085.0,130.6926,130.7605,130.6442,130.7605,7085.0
2021-08-31 15:25:00,134.96,134.96,134.7,134.73,5825.0,130.8089,130.8089,130.5569,130.586,5825.0
2021-08-31 15:30:00,134.77,134.8,134.59,134.61,8160.0,130.6248,130.6539,130.4503,130.4697,8160.0
2021-08-31 15:35:00,134.6,134.76,134.55,134.76,19069.0,130.46,130.6151,130.4116,130.6151,19069.0
2021-08-31 15:40:00,134.77,134.87,134.73,134.85,19957.0,130.6248,130.7217,130.586,130.7023,19957.0
2021-08-31 15:45:00,134.85,135.12,134.84,135.08,16883.0,130.7023,130.964,130.6926,130.9253,16883.0
2021-08-31 15:50:00,135.08,135.08,134.85,135.06,65788.0,130.9253,130.9253,130.7023,130.9059,65788.0
2021-08-31 15:55:00,135.06,135.38,135.0,135.17,132723.0,130.9059,131.216,130.8477,131.0125,132723.0
2021-09-01 09:30:00,136.29,136.47,135.13,135.32,68119.0,132.098,132.2725,130.9737,131.1579,68119.0
2021-09-01 09:35:00,135.22,135.55,134.66,135.33,15321.0,131.061,131.3808,130.5182,131.1676,15321.0
2021-09-01 09:40:00,135.23,135.23,134.61,134.65,15551.0,131.0706,131.0706,130.4697,130.5085,15551.0
2021-09-01 09:45:00,134.56,134.77,134.21,134.7,16046.0,130.4213,130.6248,130.082,130.5569,16046.0
2021-09-01 09:50:00,134.77,135.07,134.51,134.63,11503.0,130.6248,130.9156,130.3728,130.4891,11503.0
2021-09-01 09:55:00,134.62,134.71,134.4,134.69,12212.0,130.4794,130.5666,130.2662,130.5473,12212.0
2021-09-01 10:00:00,134.78,135.19,134.66,135.11,8442.0,130.6345,131.0319,130.5182,130.9543,8442.0
2021-09-01 10:05:00,135.15,135.36,135.13,135.17,8915.0,130.9931,131.1966,130.9737,131.0125,8915.0
2021-09-01 10:10:00,135.17,135.32,134.89,135.25,15033.0,131.0125,131.1579,130.7411,131.09,15033.0
2021-09-01 10:15:00,135.19,135.49,135.12,135.13,18937.0,131.0319,131.3226,130.964,130.9737,18937.0
2021-09-01 10:20:00,135.16,135.41,135.16,135.25,2458.0,131.0028,131.2451,131.0028,131.09,2458.0
2021-09-01 10:25:00,135.27,135.38,135.23,135.29,5894.0,131.1094,131.216,131.0706,131.1288,5894.0
2021-09-01 10:30:00,135.38,135.54,135.36,135.49,6627.0,131.216,131.3711,131.1966,131.3226,6627.0
2021-09-01 10:35:00,135.41,135.49,135.34,135.49,7520.0,131.2451,131.3226,131.1773,131.3226,7520.0
2021-09-01 10:40:00,135.49,135.63,135.46,135.61,8768.0,131.3226,131.4583,131.2936,131.439,8768.0
2021-09-01 10:45:00,135.52,135.67,135.41,135.59,4817.0,131.3517,131.4971,131.2451,131.4196,4817.0
2021-09-01 10:50:00,135.57,135.86,135.47,135.86,9040.0,131.4002,131.6813,131.3033,131.6813,9040.0
2021-09-01 10:55:00,135.86,136.12,135.82,136.08,11090.0,131.6813,131.9333,131.6425,131.8945,11090.0
2021-09-01 11:00:00,136.09,136.09,135.58,135.62,9297.0,131.9042,131.9042,131.4099,131.4486,9297.0
2021-09-01 11:05:00,135.64,135.67,135.42,135.56,8909.0,131.468,131.4971,131.2548,131.3905,8909.0
2021-09-01 11:10:00,135.51,135.51,135.35,135.35,11230.0,131.342,131.342,131.187,131.187,11230.0
2021-09-01 11:15:00,135.35,135.68,135.31,135.62,14044.0,131.187,131.5068,131.1482,131.4486,14044.0
2021-09-01 11:20:00,135.57,135.89,135.55,135.66,17924.0,131.4002,131.7103,131.3808,131.4874,17924.0
2021-09-01 11:25:00,135.62,135.88,135.62,135.62,9847.0,131.4486,131.7007,131.4486,131.4486,9847.0
2021-09-01 11:30:00,135.55,135.55,135.34,135.44,2552.0,131.3808,131.3808,131.1773,131.2742,2552.0
2021-09-01 11:35:00,135.44,135.73,135.44,135.67,5014.0,131.2742,131.5553,131.2742,131.4971,5014.0
2021-09-01 11:40:00,135.69,135.82,135.65,135.74,5076.0,131.5165,131.6425,131.4777,131.565,5076.0
2021-09-01 11:45:00,135.86,135.91,135.55,135.55,4700.0,131.6813,131.7297,131.3808,131.3808,4700.0
2021-09-01 11:50:00,135.62,135.7,135.61,135.66,2152.0,131.4486,131.5262,131.439,131.4874,2152.0
2021-09-01 11:55:00,135.65,135.65,135.41,135.41,1200.0,131.4777,131.4777,131.2451,131.2451,1200.0
2021-09-01 12:00:00,135.34,135.45,135.25,135.3,2034.0,131.1773,131.2839,131.09,131.1385,2034.0
2021-09-01 12:05:00,135.25,135.32,135.2,135.31,2617.0,131.09,131.1579,131.0416,131.1482,2617.0
2021-09-01 12:10:00,135.31,135.45,135.31,135.36,3174.0,131.1482,131.2839,131.1482,131.1966,3174.0
2021-09-01 12:15:00,135.34,135.36,135.23,135.26,1700.0,131.1773,131.1966,131.0706,131.0997,1700.0
2021-09-01 12:20:00,135.27,135.35,135.26,135.34,2236.0,131.1094,131.187,131.0997,131.1773,2236.0
2021-09-01 12:25:00,135.3,135.44,135.27,135.44,8963.0,131.1385,131.2742,131.1094,131.2742,8963.0
2021-09-01 12:30:00,135.49,135.71,135.48,135.65,3142.0,131.3226,131.5359,131.313,131.4777,3142.0
2021-09-01 12:35:00,135.56,135.7,135.56,135.64,2758.0,131.3905,131.5262,131.3905,131.468,2758.0
2021-09-01 12:40:00,135.7,135.75,135.63,135.63,3192.0,131.5262,131.5746,131.4583,131.4583,3192.0
2021-09-01 12:45:00,135.61,135.7,135.59,135.68,5277.0,131.439,131.5262,131.4196,131.5068,5277.0
2021-09-01 12:50:00,135.68,135.68,135.57,135.58,1714.0,131.5068,131.5068,131.4002,131.4099,1714.0
2021-09-01 12:55:00,135.58,135.78,135.53,135.69,3370.0,131.4099,131.6037,131.3614,131.5165,3370.0
2021-09-01 13:00:00,135.68,135.68,135.53,135.56,5237.0,131.5068,131.5068,131.3614,131.3905,5237.0
2021-09-01 13:05:00,135.59,135.68,135.54,135.61,1700.0,131.4196,131.5068,131.3711,131.439,1700.0
2021-09-01 13:10:00,135.61,135.66,135.61,135.62,1520.0,131.439,131.4874,131.439,131.4486,1520.0
2021-09-01 13:15:00,135.66,135.66,135.44,135.44,1594.0,131.4874,131.4874,131.2742,131.2742,1594.0
2021-09-01 13:20:00,135.4,135.44,135.35,135.4,4061.0,131.2354,131.2742,131.187,131.2354,4061.0
2021-09-01 13:25:00,135.43,135.43,135.36,135.41,1412.0,131.2645,131.2645,131.1966,131.2451,1412.0
2021-09-01 13:30:00,135.44,135.48,135.32,135.32,2211.0,131.2742,131.313,131.1579,131.1579,2211.0
2021-09-01 13:35:00,135.34,135.52,135.34,135.48,3761.0,131.1773,131.3517,131.1773,131.313,3761.0
2021-09-01 13:40:00,135.44,135.51,135.44,135.47,1129.0,131.2742,131.342,131.2742,131.3033,1129.0
2021-09-01 13:45:00,135.46,135.46,135.38,135.46,1290.0,131.2936,131.2936,131.216,131.2936,1290.0
2021-09-01 13:50:00,135.47,135.47,135.38,135.39,1510.0,131.3033,131.3033,131.216,131.2257,1510.0
2021-09-01 13:55:00,135.34,135.34,135.17,135.2,7497.0,131.1773,131.1773,131.0125,131.0416,7497.0
2021-09-01 14:00:00,135.23,135.27,135.0,135.03,13925.0,131.0706,131.1094,130.8477,130.8768,13925.0
2021-09-01 14:05:00,135.06,135.18,135.05,135.12,6989.0,130.9059,131.0222,130.8962,130.964,6989.0
2021-09-01 14:10:00,135.06,135.11,135.0,135.02,3102.0,130.9059,130.9543,130.8477,130.8671,3102.0
2021-09-01 14:15:00,135.02,135.03,134.91,134.92,5021.0,130.8671,130.8768,130.7605,130.7702,5021.0
2021-09-01 14:20:00,134.91,135.02,134.91,134.97,3787.0,130.7605,130.8671,130.7605,130.8186,3787.0
2021-09-01 14:25:00,134.96,135.17,134.95,135.05,3412.0,130.8089,131.0125,130.7993,130.8962,3412.0
2021-09-01 14:30:00,135.0,135.08,134.95,135.06,3800.0,130.8477,130.9253,130.7993,130.9059,3800.0
2021-09-01 14:35:00,135.0,135.11,134.91,135.05,7587.0,130.8477,130.9543,130.7605,130.8962,7587.0
2021-09-01 14:40:00,135.0,135.15,134.99,135.15,1135.0,130.8477,130.9931,130.838,130.9931,1135.0
2021-09-01 14:45:00,135.16,135.16,135.06,135.09,2450.0,131.0028,131.0028,130.9059,130.9349,2450.0
2021-09-01 14:50:00,135.12,135.18,135.11,135.18,3158.0,130.964,131.0222,130.9543,131.0222,3158.0
2021-09-01 14:55:00,135.19,135.36,135.15,135.16,9223.0,131.0319,131.1966,130.9931,131.0028,9223.0
2021-09-01 15:00:00,135.14,135.19,135.08,135.15,1800.0,130.9834,131.0319,130.9253,130.9931,1800.0
2021-09-01 15:05:00,135.14,135.18,135.02,135.08,1370.0,130.9834,131.0222,130.8671,130.9253,1370.0
2021-09-01 15:10:00,135.07,135.16,135.0,135.16,17178.0,130.9156,131.0028,130.8477,131.0028,17178.0
2021-09-01 15:15:00,135.12,135.12,134.93,134.95,8200.0,130.964,130.964,130.7799,130.7993,8200.0
2021-09-01 15:20:00,134.96,134.99,134.9,134.93,10788.0,130.8089,130.838,130.7508,130.7799,10788.0
2021-09-01 15:25:00,134.91,134.92,134.74,134.8,9414.0,130.7605,130.7702,130.5957,130.6539,9414.0
2021-09-01 15:30:00,134.8,134.99,134.76,134.96,7433.0,130.6539,130.838,130.6151,130.8089,7433.0
2021-09-01 15:35:00,134.9,134.9,134.66,134.66,14071.0,130.7508,130.7508,130.5182,130.5182,14071.0
2021-09-01 15:40:00,134.66,134.75,134.61,134.74,15216.0,130.5182,130.6054,130.4697,130.5957,15216.0
2021-09-01 15:45:00,134.74,135.02,134.74,135.0,10725.0,130.5957,130.8671,130.5957,130.8477,10725.0
2021-09-01 15:50:00,135.02,135.21,134.89,135.16,54644.0,130.8671,131.0513,130.7411,131.0028,54644.0
2021-09-01 15:55:00,135.16,135.17,134.72,134.83,91105.0,131.0028,131.0125,130.5763,130.6829,91105.0
2021-09-02 09:30:00,135.24,135.54,134.75,135.2,21761.0,131.0803,131.3711,130.6054,131.0416,21761.0
2021-09-02 09:35:00,134.97,134.99,134.41,134.61,9722.0,130.8186,130.838,130.2759,130.4697,9722.0
2021-09-02 09:40:00,134.68,134.73,134.12,134.14,11063.0,130.5376,130.586,129.9948,130.0142,11063.0
2021-09-02 09:45:00,134.19,134.44,134.18,134.34,9923.0,130.0626,130.3049,130.0529,130.208,9923.0
2021-09-02 09:50:00,134.32,134.38,134.01,134.08,8135.0,130.1886,130.2468,129.8882,129.956,8135.0
2021-09-02 09:55:00,134.16,134.5,133.92,134.5,8513.0,130.0336,130.3631,129.8009,130.3631,8513.0
2021-09-02 10:00:00,134.54,134.61,134.42,134.59,5092.0,130.4019,130.4697,130.2856,130.4503,5092.0
2021-09-02 10:05:00,134.53,134.88,134.53,134.77,6975.0,130.3922,130.7314,130.3922,130.6248,6975.0
2021-09-02 10:10:00,134.74,134.74,134.29,134.58,18549.0,130.5957,130.5957,130.1596,130.4406,18549.0
2021-09-02 10:15:00,134.58,134.81,134.44,134.8,2979.0,130.4406,130.6636,130.3049,130.6539,2979.0
2021-09-02 10:20:00,134.82,135.1,134.7,135.1,5125.0,130.6733,130.9446,130.5569,130.9446,5125.0
2021-09-02 10:25:00,135.1,135.15,135.01,135.11,7440.0,130.9446,130.9931,130.8574,130.9543,7440.0
2021-09-02 10:30:00,135.15,135.5,135.15,135.35,18625.0,130.9931,131.3323,130.9931,131.187,18625.0
2021-09-02 10:35:00,135.24,135.47,135.23,135.35,12070.0,131.0803,131.3033,131.0706,131.187,12070.0
2021-09-02 10:40:00,135.29,135.58,135.29,135.53,10158.0,131.1288,131.4099,131.1288,131.3614,10158.0
2021-09-02 10:45:00,135.5,135.82,135.4,135.65,7305.0,131.3323,131.6425,131.2354,131.4777,7305.0
2021-09-02 10:50:00,135.63,135.8,135.51,135.74,6730.0,131.4583,131.6231,131.342,131.565,6730.0
2021-09-02 10:55:00,135.81,135.94,135.75,135.94,10427.0,131.6328,131.7588,131.5746,131.7588,10427.0
2021-09-02 11:00:00,135.87,136.24,135.87,136.17,13042.0,131.691,132.0496,131.691,131.9817,13042.0
2021-09-02 11:05:00,136.21,136.42,136.19,136.4,10904.0,132.0205,132.224,132.0011,132.2047,10904.0
2021-09-02 11:10:00,136.39,136.88,136.39,136.62,17081.0,132.195,132.6699,132.195,132.4179,17081.0
2021-09-02 11:15:00,136.63,136.64,136.43,136.44,7143.0,132.4276,132.4373,132.2337,132.2434,7143.0
2021-09-02 11:20:00,136.43,136.44,136.32,136.39,4792.0,132.2337,132.2434,132.1271,132.195,4792.0
2021-09-02 11:25:00,136.38,136.42,136.24,136.29,8761.0,132.1853,132.224,132.0496,132.098,8761.0
2021-09-02 11:30:00,136.38,136.49,136.23,136.26,14600.0,132.1853,132.2919,132.0399,132.069,14600.0
2021-09-02 11:35:00,136.35,136.45,136.31,136.42,2405.0,132.1562,132.2531,132.1174,132.224,2405.0
2021-09-02 11:40:00,136.42,136.55,136.42,136.53,6660.0,132.224,132.35,132.224,132.3307,6660.0
2021-09-02 11:45:00,136.51,136.75,136.48,136.75,4562.0,132.3113,132.5439,132.2822,132.5439,4562.0
2021-09-02 11:50:00,136.76,136.76,136.53,136.53,3633.0,132.5536,132.5536,132.3307,132.3307,3633.0
2021-09-02 11:55:00,136.54,136.68,136.52,136.67,4249.0,132.3404,132.476,132.321,132.4664,4249.0
2021-09-02 12:00:00,136.67,136.82,136.54,136.56,8128.0,132.4664,132.6117,132.3404,132.3597,8128.0
2021-09-02 12:05:00,136.56,136.59,136.44,136.55,2888.0,132.3597,132.3888,132.2434,132.35,2888.0
2021-09-02 12:10:00,136.54,136.63,136.48,136.55,4505.0,132.3404,132.4276,132.2822,132.35,4505.0
2021-09-02 12:15:00,136.56,136.6,136.34,136.34,2300.0,132.3597,132.3985,132.1465,132.1465,2300.0
2021-09-02 12:20:00,136.41,136.55,136.23,136.46,35219.0,132.2143,132.35,132.0399,132.2628,35219.0
2021-09-02 12:25:00,136.45,136.47,136.39,136.45,1900.0,132.2531,132.2725,132.195,132.2531,1900.0
2021-09-02 12:30:00,136.48,136.66,136.46,136.63,5098.0,132.2822,132.4567,132.2628,132.4276,5098.0
2021-09-02 12:35:00,136.63,136.63,136.53,136.53,3266.0,132.4276,132.4276,132.3307,132.3307,3266.0
2021-09-02 12:40:00,136.5,136.51,136.37,136.49,10080.0,132.3016,132.3113,132.1756,132.2919,10080.0
2021-09-02 12:45:00,136.47,136.47,136.39,136.46,4595.0,132.2725,132.2725,132.195,132.2628,4595.0
2021-09-02 12:50:00,136.46,136.67,136.46,136.64,5059.0,132.2628,132.4664,132.2628,132.4373,5059.0
2021-09-02 12:55:00,136.64,136.65,136.46,136.46,3084.0,132.4373,132.447,132.2628,132.2628,3084.0
2021-09-02 13:00:00,136.48,136.49,136.29,136.32,3128.0,132.2822,132.2919,132.098,132.1271,3128.0
2021-09-02 13:05:00,136.27,136.36,136.21,136.27,3062.0,132.0787,132.1659,132.0205,132.0787,3062.0
2021-09-02 13:10:00,136.33,136.39,136.26,136.39,7534.0,132.1368,132.195,132.069,132.195,7534.0
2021-09-02 13:15:00,136.29,136.4,136.29,136.31,3387.0,132.098,132.2047,132.098,132.1174,3387.0
2021-09-02 13:20:00,136.29,136.35,136.04,136.06,2656.0,132.098,132.1562,131.8557,131.8751,2656.0
2021-09-02 13:25:00,136.09,136.09,135.8,135.83,9124.0,131.9042,131.9042,131.6231,131.6522,9124.0
2021-09-02 13:30:00,135.83,135.9,135.76,135.76,2250.0,131.6522,131.72,131.5843,131.5843,2250.0
2021-09-02 13:35:00,135.72,135.72,135.59,135.62,3397.0,131.5456,131.5456,131.4196,131.4486,3397.0
2021-09-02 13:40:00,135.65,135.66,135.48,135.5,5896.0,131.4777,131.4874,131.313,131.3323,5896.0
2021-09-02 13:45:00,135.51,135.57,135.41,135.46,7178.0,131.342,131.4002,131.2451,131.2936,7178.0
2021-09-02 13:50:00,135.47,135.55,135.32,135.49,7275.0,131.3033,131.3808,131.1579,131.3226,7275.0
2021-09-02 13:55:00,135.54,135.67,135.53,135.53,3003.0,131.3711,131.4971,131.3614,131.3614,3003.0
2021-09-02 14:00:00,135.57,135.59,135.37,135.41,1901.0,131.4002,131.4196,131.2063,131.2451,1901.0
2021-09-02 14:05:00,135.4,135.46,135.3,135.35,3862.0,131.2354,131.2936,131.1385,131.187,3862.0
2021-09-02 14:10:00,135.31,135.31,135.17,135.3,4289.0,131.1482,131.1482,131.0125,131.1385,4289.0
2021-09-02 14:15:00,135.35,135.48,135.23,135.48,2200.0,131.187,131.313,131.0706,131.313,2200.0
2021-09-02 14:20:00,135.48,135.48,135.3,135.32,2120.0,131.313,131.313,131.1385,131.1579,2120.0
2021-09-02 14:25:00,135.3,135.45,135.29,135.42,2532.0,131.1385,131.2839,131.1288,131.2548,2532.0
2021-09-02 14:30:00,135.4,135.56,135.39,135.56,10063.0,131.2354,131.3905,131.2257,131.3905,10063.0
2021-09-02 14:35:00,135.49,135.5,135.38,135.5,2700.0,131.3226,131.3323,131.216,131.3323,2700.0
2021-09-02 14:40:00,135.5,135.7,135.5,135.68,9933.0,131.3323,131.5262,131.3323,131.5068,9933.0
2021-09-02 14:45:00,135.66,135.73,135.64,135.68,2604.0,131.4874,131.5553,131.468,131.5068,2604.0
2021-09-02 14:50:00,135.72,135.8,135.69,135.71,6006.0,131.5456,131.6231,131.5165,131.5359,6006.0
2021-09-02 14:55:00,135.71,135.74,135.62,135.62,3692.0,131.5359,131.565,131.4486,131.4486,3692.0
2021-09-02 15:00:00,135.66,135.72,135.56,135.61,5766.0,131.4874,131.5456,131.3905,131.439,5766.0
2021-09-02 15:05:00,135.58,135.59,135.42,135.47,5974.0,131.4099,131.4196,131.2548,131.3033,5974.0
2021-09-02 15:10:00,135.44,135.49,135.38,135.49,6464.0,131.2742,131.3226,131.216,131.3226,6464.0
2021-09-02 15:15:00,135.49,135.6,135.49,135.56,6292.0,131.3226,131.4293,131.3226,131.3905,6292.0
2021-09-02 15:20:00,135.54,135.59,135.37,135.44,7367.0,131.3711,131.4196,131.2063,131.2742,7367.0
2021-09-02 15:25:00,135.47,135.54,135.4,135.43,5281.0,131.3033,131.3711,131.2354,131.2645,5281.0
2021-09-02 15:30:00,135.44,135.45,135.31,135.33,10474.0,131.2742,131.2839,131.1482,131.1676,10474.0
2021-09-02 15:35:00,135.36,135.4,135.24,135.36,5318.0,131.1966,131.2354,131.0803,131.1966,5318.0
2021-09-02 15:40:00,135.38,135.47,135.18,135.22,10465.0,131.216,131.3033,131.0222,131.061,10465.0
2021-09-02 15:45:00,135.24,135.37,135.24,135.37,9302.0,131.0803,131.2063,131.0803,131.2063,9302.0
2021-09-02 15:50:00,135.4,135.6,135.39,135.49,21978.0,131.2354,131.4293,131.2257,131.3226,21978.0
2021-09-02 15:55:00,135.5,135.52,135.33,135.45,41213.0,131.3323,131.3517,131.1676,131.2839,41213.0
2021-09-03 09:30:00,134.53,134.97,134.24,134.9,20119.0,130.3922,130.8186,130.1111,130.7508,20119.0
2021-09-03 09:35:00,134.97,134.97,134.22,134.41,10276.0,130.8186,130.8186,130.0917,130.2759,10276.0
2021-09-03 09:40:00,134.33,134.59,134.12,134.19,9651.0,130.1983,130.4503,129.9948,130.0626,9651.0
2021-09-03 09:45:00,134.13,135.22,134.13,135.21,8098.0,130.0045,131.061,130.0045,131.0513,8098.0
2021-09-03 09:50:00,135.23,135.31,134.96,134.99,5232.0,131.0706,131.1482,130.8089,130.838,5232.0
2021-09-03 09:55:00,134.92,134.92,134.52,134.61,5504.0,130.7702,130.7702,130.3825,130.4697,5504.0
2021-09-03 10:00:00,134.62,134.62,134.19,134.37,12784.0,130.4794,130.4794,130.0626,130.2371,12784.0
2021-09-03 10:05:00,134.35,134.36,133.87,134.18,17378.0,130.2177,130.2274,129.7525,130.0529,17378.0
2021-09-03 10:10:00,134.2,134.7,134.2,134.68,9196.0,130.0723,130.5569,130.0723,130.5376,9196.0
2021-09-03 10:15:00,134.68,134.82,134.65,134.68,4893.0,130.5376,130.6733,130.5085,130.5376,4893.0
2021-09-03 10:20:00,134.64,134.64,134.03,134.03,5109.0,130.4988,130.4988,129.9076,129.9076,5109.0
2021-09-03 10:25:00,134.04,134.25,133.93,134.19,11007.0,129.9172,130.1208,129.8106,130.0626,11007.0
2021-09-03 10:30:00,134.16,134.16,133.72,133.79,11792.0,130.0336,130.0336,129.6071,129.6749,11792.0
2021-09-03 10:35:00,133.76,133.8,133.51,133.67,14217.0,129.6459,129.6846,129.4035,129.5586,14217.0
2021-09-03 10:40:00,133.68,133.79,133.57,133.57,4070.0,129.5683,129.6749,129.4617,129.4617,4070.0
2021-09-03 10:45:00,133.62,133.69,133.27,133.28,11186.0,129.5102,129.578,129.1709,129.1806,11186.0
2021-09-03 10:50:00,133.3,133.4,133.13,133.27,8067.0,129.2,129.2969,129.0352,129.1709,8067.0
2021-09-03 10:55:00,133.21,133.33,133.16,133.32,9358.0,129.1128,129.2291,129.0643,129.2194,9358.0
2021-09-03 11:00:00,133.34,133.45,133.3,133.3,4785.0,129.2388,129.3454,129.2,129.2,4785.0
2021-09-03 11:05:00,133.3,133.34,133.16,133.34,6370.0,129.2,129.2388,129.0643,129.2388,6370.0
2021-09-03 11:10:00,133.24,133.36,133.13,133.13,8059.0,129.1419,129.2582,129.0352,129.0352,8059.0
2021-09-03 11:15:00,133.13,133.13,132.8,133.1,37501.0,129.0352,129.0352,128.7154,129.0062,37501.0
2021-09-03 11:20:00,133.03,133.03,132.64,132.78,33190.0,128.9383,128.9383,128.5603,128.696,33190.0
2021-09-03 11:25:00,132.78,132.83,132.61,132.61,4057.0,128.696,128.7445,128.5312,128.5312,4057.0
2021-09-03 11:30:00,132.67,132.69,132.33,132.4,9082.0,128.5894,128.6088,128.2598,128.3277,9082.0
2021-09-03 11:35:00,132.47,132.52,132.39,132.41,9769.0,128.3955,128.444,128.318,128.3374,9769.0
2021-09-03 11:40:00,132.43,132.43,132.07,132.29,13036.0,128.3568,128.3568,128.0078,128.2211,13036.0
2021-09-03 11:45:00,132.3,132.43,132.2,132.43,14738.0,128.2308,128.3568,128.1338,128.3568,14738.0
2021-09-03 11:50:00,132.34,132.46,132.26,132.35,3535.0,128.2695,128.3858,128.192,128.2792,3535.0
2021-09-03 11:55:00,132.34,132.41,132.01,132.05,22289.0,128.2695,128.3374,127.9497,127.9885,22289.0
2021-09-03 12:00:00,132.05,132.05,131.68,131.74,9940.0,127.9885,127.9885,127.6298,127.688,9940.0
2021-09-03 12:05:00,131.75,131.86,131.72,131.73,5650.0,127.6977,127.8043,127.6686,127.6783,5650.0
2021-09-03 12:10:00,131.75,131.79,131.66,131.72,15087.0,127.6977,127.7364,127.6104,127.6686,15087.0
2021-09-03 12:15:00,131.75,131.83,131.74,131.74,5121.0,127.6977,127.7752,127.688,127.688,5121.0
2021-09-03 12:20:00,131.74,131.97,131.7,131.91,3534.0,127.688,127.9109,127.6492,127.8528,3534.0
2021-09-03 12:25:00,131.93,131.93,131.71,131.88,17650.0,127.8721,127.8721,127.6589,127.8237,17650.0
2021-09-03 12:30:00,131.87,131.92,131.76,131.9,4739.0,127.814,127.8625,127.7074,127.8431,4739.0
2021-09-03 12:35:00,131.93,131.93,131.69,131.87,7329.0,127.8721,127.8721,127.6395,127.814,7329.0
2021-09-03 12:40:00,131.84,132.13,131.84,132.07,5480.0,127.7849,128.066,127.7849,128.0078,5480.0
2021-09-03 12:45:00,132.1,132.35,132.03,132.31,4332.0,128.0369,128.2792,127.9691,128.2405,4332.0
2021-09-03 12:50:00,132.31,132.5,132.31,132.4,7401.0,128.2405,128.4246,128.2405,128.3277,7401.0
2021-09-03 12:55:00,132.39,132.55,132.37,132.52,6526.0,128.318,128.4731,128.2986,128.444,6526.0
2021-09-03 13:00:00,132.52,132.83,132.51,132.83,8944.0,128.444,128.7445,128.4343,128.7445,8944.0
2021-09-03 13:05:00,132.84,132.85,132.7,132.83,11127.0,128.7542,128.7638,128.6185,128.7445,11127.0
2021-09-03 13:10:00,132.88,133.1,132.87,133.05,7994.0,128.7929,129.0062,128.7832,128.9577,7994.0
2021-09-03 13:15:00,133.01,133.1,133.01,133.08,5698.0,128.9189,129.0062,128.9189,128.9868,5698.0
2021-09-03 13:20:00,133.06,133.22,133.05,133.14,10486.0,128.9674,129.1225,128.9577,129.0449,10486.0
2021-09-03 13:25:00,133.1,133.12,133.02,133.12,12541.0,129.0062,129.0255,128.9286,129.0255,12541.0
2021-09-03 13:30:00,133.14,133.16,132.99,132.99,3259.0,129.0449,129.0643,128.8995,128.8995,3259.0
2021-09-03 13:35:00,132.93,133.07,132.92,133.05,2800.0,128.8414,128.9771,128.8317,128.9577,2800.0
2021-09-03 13:40:00,133.03,133.06,132.9,132.96,3125.0,128.9383,128.9674,128.8123,128.8705,3125.0
2021-09-03 13:45:00,132.99,133.05,132.9,133.03,4982.0,128.8995,128.9577,128.8123,128.9383,4982.0
2021-09-03 13:50:00,133.03,133.15,133.03,133.11,3112.0,128.9383,129.0546,128.9383,129.0158,3112.0
2021-09-03 13:55:00,133.1,133.17,133.07,133.15,4529.0,129.0062,129.074,128.9771,129.0546,4529.0
2021-09-03 14:00:00,133.16,133.17,133.05,133.12,4055.0,129.0643,129.074,128.9577,129.0255,4055.0
2021-09-03 14:05:00,133.11,133.24,133.05,133.13,10756.0,129.0158,129.1419,128.9577,129.0352,10756.0
2021-09-03 14:10:00,133.17,133.28,133.17,133.21,5491.0,129.074,129.1806,129.074,129.1128,5491.0
2021-09-03 14:15:00,133.2,133.25,133.16,133.19,2400.0,129.1031,129.1515,129.0643,129.0934,2400.0
2021-09-03 14:20:00,133.19,133.19,133.06,133.06,2180.0,129.0934,129.0934,128.9674,128.9674,2180.0
2021-09-03 14:25:00,133.05,133.07,132.97,132.97,3386.0,128.9577,128.9771,128.8802,128.8802,3386.0
2021-09-03 14:30:00,132.98,133.0,132.84,132.87,3348.0,128.8898,128.9092,128.7542,128.7832,3348.0
2021-09-03 14:35:00,132.8,132.88,132.75,132.88,5179.0,128.7154,128.7929,128.6669,128.7929,5179.0
2021-09-03 14:40:00,132.88,132.89,132.76,132.77,3399.0,128.7929,128.8026,128.6766,128.6863,3399.0
2021-09-03 14:45:00,132.8,132.8,132.66,132.71,7141.0,128.7154,128.7154,128.5797,128.6282,7141.0
2021-09-03 14:50:00,132.71,132.82,132.6,132.82,9231.0,128.6282,128.7348,128.5215,128.7348,9231.0
2021-09-03 14:55:00,132.83,132.86,132.73,132.75,3710.0,128.7445,128.7735,128.6475,128.6669,3710.0
2021-09-03 15:00:00,132.77,132.9,132.74,132.88,3944.0,128.6863,128.8123,128.6572,128.7929,3944.0
2021-09-03 15:05:00,132.85,132.96,132.85,132.85,4738.0,128.7638,128.8705,128.7638,128.7638,4738.0
2021-09-03 15:10:00,132.85,132.92,132.71,132.89,8598.0,128.7638,128.8317,128.6282,128.8026,8598.0
2021-09-03 15:15:00,132.85,132.96,132.83,132.93,8225.0,128.7638,128.8705,128.7445,128.8414,8225.0
2021-09-03 15:20:00,132.96,132.97,132.79,132.83,8316.0,128.8705,128.8802,128.7057,128.7445,8316.0
2021-09-03 15:25:00,132.84,132.99,132.81,132.98,8855.0,128.7542,128.8995,128.7251,128.8898,8855.0
2021-09-03 15:30:00,132.99,133.11,132.94,133.06,13973.0,128.8995,129.0158,128.8511,128.9674,13973.0
2021-09-03 15:35:00,133.08,133.11,132.95,132.99,18059.0,128.9868,129.0158,128.8608,128.8995,18059.0
2021-09-03 15:40:00,132.99,133.09,132.93,132.95,15658.0,128.8995,128.9965,128.8414,128.8608,15658.0
2021-09-03 15:45:00,132.94,133.08,132.92,133.05,15915.0,128.8511,128.9868,128.8317,128.9577,15915.0
2021-09-03 15:50:00,133.07,133.22,132.96,132.97,31884.0,128.9771,129.1225,128.8705,128.8802,31884.0
2021-09-03 15:55:00,132.98,133.05,132.88,133.02,65228.0,128.8898,128.9577,128.7929,128.9286,65228.0
2021-09-07 09:30:00,132.42,132.67,131.84,132.09,45258.0,128.3471,128.5894,127.7849,128.0272,45258.0
2021-09-07 09:35:00,132.21,133.0,132.03,133.0,11891.0,128.1435,128.9092,127.9691,128.9092,11891.0
2021-09-07 09:40:00,132.91,133.28,132.56,133.23,12230.0,128.822,129.1806,128.4828,129.1322,12230.0
2021-09-07 09:45:00,133.16,133.62,133.11,133.32,9256.0,129.0643,129.5102,129.0158,129.2194,9256.0
2021-09-07 09:50:00,133.32,133.7,133.27,133.46,11872.0,129.2194,129.5877,129.1709,129.3551,11872.0
2021-09-07 09:55:00,133.48,133.61,133.31,133.31,13194.0,129.3745,129.5005,129.2097,129.2097,13194.0
2021-09-07 10:00:00,133.51,133.85,133.48,133.7,5641.0,129.4035,129.7331,129.3745,129.5877,5641.0
2021-09-07 10:05:00,133.76,133.86,133.44,133.44,4777.0,129.6459,129.7428,129.3357,129.3357,4777.0
2021-09-07 10:10:00,133.37,133.94,133.23,133.53,7493.0,129.2679,129.8203,129.1322,129.4229,7493.0
2021-09-07 10:15:00,133.57,134.22,133.57,133.94,25601.0,129.4617,130.0917,129.4617,129.8203,25601.0
2021-09-07 10:20:00,133.88,134.24,133.82,133.82,17202.0,129.7622,130.1111,129.704,129.704,17202.0
2021-09-07 10:25:00,133.78,133.98,133.69,133.93,6211.0,129.6652,129.8591,129.578,129.8106,6211.0
2021-09-07 10:30:00,133.98,133.98,133.4,133.4,11873.0,129.8591,129.8591,129.2969,129.2969,11873.0
2021-09-07 10:35:00,133.4,133.56,133.32,133.41,3727.0,129.2969,129.452,129.2194,129.3066,3727.0
2021-09-07 10:40:00,133.39,133.56,133.3,133.41,5118.0,129.2872,129.452,129.2,129.3066,5118.0
2021-09-07 10:45:00,133.4,133.58,133.22,133.22,5397.0,129.2969,129.4714,129.1225,129.1225,5397.0
2021-09-07 10:50:00,133.16,133.27,133.11,133.2,6317.0,129.0643,129.1709,129.0158,129.1031,6317.0
2021-09-07 10:55:00,133.19,133.23,133.09,133.13,3250.0,129.0934,129.1322,128.9965,129.0352,3250.0
2021-09-07 11:00:00,133.09,133.29,133.0,133.24,8189.0,128.9965,129.1903,128.9092,129.1419,8189.0
2021-09-07 11:05:00,133.24,133.27,133.02,133.04,10854.0,129.1419,129.1709,128.9286,128.948,10854.0
2021-09-07 11:10:00,133.1,133.45,133.03,133.44,20906.0,129.0062,129.3454,128.9383,129.3357,20906.0
2021-09-07 11:15:00,133.4,133.48,133.32,133.47,8116.0,129.2969,129.3745,129.2194,129.3648,8116.0
2021-09-07 11:20:00,133.45,133.46,133.23,133.43,3264.0,129.3454,129.3551,129.1322,129.326,3264.0
2021-09-07 11:25:00,133.5,133.7,133.45,133.66,16626.0,129.3939,129.5877,129.3454,129.5489,16626.0
2021-09-07 11:30:00,133.65,133.83,133.6,133.79,3753.0,129.5392,129.7137,129.4908,129.6749,3753.0
2021-09-07 11:35:00,133.78,133.87,133.69,133.75,6138.0,129.6652,129.7525,129.578,129.6362,6138.0
2021-09-07 11:40:00,133.7,133.81,133.7,133.76,3242.0,129.5877,129.6943,129.5877,129.6459,3242.0
2021-09-07 11:45:00,133.75,133.77,133.59,133.6,3278.0,129.6362,129.6555,129.4811,129.4908,3278.0
2021-09-07 11:50:00,133.59,133.59,133.35,133.37,3870.0,129.4811,129.4811,129.2485,129.2679,3870.0
2021-09-07 11:55:00,133.34,133.5,133.28,133.5,3810.0,129.2388,129.3939,129.1806,129.3939,3810.0
2021-09-07 12:00:00,133.57,133.65,133.54,133.54,1912.0,129.4617,129.5392,129.4326,129.4326,1912.0
2021-09-07 12:05:00,133.6,133.76,133.49,133.61,6145.0,129.4908,129.6459,129.3842,129.5005,6145.0
2021-09-07 12:10:00,133.64,133.64,133.52,133.52,9604.0,129.5295,129.5295,129.4132,129.4132,9604.0
2021-09-07 12:15:00,133.52,133.54,133.48,133.48,2727.0,129.4132,129.4326,129.3745,129.3745,2727.0
2021-09-07 12:20:00,133.48,133.48,133.32,133.32,2693.0,129.3745,129.3745,129.2194,129.2194,2693.0
2021-09-07 12:25:00,133.37,133.55,133.36,133.45,3759.0,129.2679,129.4423,129.2582,129.3454,3759.0
2021-09-07 12:30:00,133.51,133.6,133.41,133.58,8393.0,129.4035,129.4908,129.3066,129.4714,8393.0
2021-09-07 12:35:00,133.61,133.64,133.52,133.56,4958.0,129.5005,129.5295,129.4132,129.452,4958.0
2021-09-07 12:40:00,133.55,133.91,133.55,133.91,9784.0,129.4423,129.7912,129.4423,129.7912,9784.0
2021-09-07 12:45:00,133.91,133.99,133.88,133.9,10134.0,129.7912,129.8688,129.7622,129.7816,10134.0
2021-09-07 12:50:00,133.9,134.1,133.9,134.05,5040.0,129.7816,129.9754,129.7816,129.9269,5040.0
2021-09-07 12:55:00,134.09,134.17,134.03,134.12,3127.0,129.9657,130.0432,129.9076,129.9948,3127.0
2021-09-07 13:00:00,134.12,134.14,133.97,134.06,5160.0,129.9948,130.0142,129.8494,129.9366,5160.0
2021-09-07 13:05:00,134.03,134.11,133.92,133.98,4849.0,129.9076,129.9851,129.8009,129.8591,4849.0
2021-09-07 13:10:00,133.98,134.16,133.98,134.13,3602.0,129.8591,130.0336,129.8591,130.0045,3602.0
2021-09-07 13:15:00,134.14,134.16,134.03,134.12,5538.0,130.0142,130.0336,129.9076,129.9948,5538.0
2021-09-07 13:20:00,134.09,134.12,133.94,133.94,5129.0,129.9657,129.9948,129.8203,129.8203,5129.0
2021-09-07 13:25:00,133.95,133.96,133.87,133.87,1628.0,129.83,129.8397,129.7525,129.7525,1628.0
2021-09-07 13:30:00,133.91,133.98,133.89,133.98,2206.0,129.7912,129.8591,129.7719,129.8591,2206.0
2021-09-07 13:35:00,133.95,134.08,133.86,134.06,4230.0,129.83,129.956,129.7428,129.9366,4230.0
2021-09-07 13:40:00,134.06,134.1,133.99,133.99,3280.0,129.9366,129.9754,129.8688,129.8688,3280.0
2021-09-07 13:45:00,134.08,134.19,134.08,134.19,2218.0,129.956,130.0626,129.956,130.0626,2218.0
2021-09-07 13:50:00,134.18,134.18,134.02,134.13,3841.0,130.0529,130.0529,129.8979,130.0045,3841.0
2021-09-07 13:55:00,134.16,134.25,134.1,134.25,8055.0,130.0336,130.1208,129.9754,130.1208,8055.0
2021-09-07 14:00:00,134.21,134.22,134.06,134.19,4899.0,130.082,130.0917,129.9366,130.0626,4899.0
2021-09-07 14:05:00,134.21,134.21,133.94,133.94,4229.0,130.082,130.082,129.8203,129.8203,4229.0
2021-09-07 14:10:00,134.0,134.04,133.96,134.03,5317.0,129.8785,129.9172,129.8397,129.9076,5317.0
2021-09-07 14:15:00,134.01,134.01,133.89,133.91,3721.0,129.8882,129.8882,129.7719,129.7912,3721.0
2021-09-07 14:20:00,133.87,133.99,133.83,133.95,2398.0,129.7525,129.8688,129.7137,129.83,2398.0
2021-09-07 14:25:00,133.91,133.91,133.81,133.89,3093.0,129.7912,129.7912,129.6943,129.7719,3093.0
2021-09-07 14:30:00,133.87,134.05,133.85,134.04,6279.0,129.7525,129.9269,129.7331,129.9172,6279.0
2021-09-07 14:35:00,134.06,134.1,134.06,134.09,1400.0,129.9366,129.9754,129.9366,129.9657,1400.0
2021-09-07 14:40:00,134.14,134.16,134.0,134.0,4536.0,130.0142,130.0336,129.8785,129.8785,4536.0
2021-09-07 14:45:00,134.02,134.13,134.01,134.13,2481.0,129.8979,130.0045,129.8882,130.0045,2481.0
2021-09-07 14:50:00,134.13,134.15,134.06,134.15,4292.0,130.0045,130.0239,129.9366,130.0239,4292.0
2021-09-07 14:55:00,134.15,134.28,134.13,134.25,12478.0,130.0239,130.1499,130.0045,130.1208,12478.0
2021-09-07 15:00:00,134.25,134.32,134.19,134.19,8251.0,130.1208,130.1886,130.0626,130.0626,8251.0
2021-09-07 15:05:00,134.19,134.2,134.11,134.15,3612.0,130.0626,130.0723,129.9851,130.0239,3612.0
2021-09-07 15:10:00,134.16,134.24,134.14,134.22,4994.0,130.0336,130.1111,130.0142,130.0917,4994.0
2021-09-07 15:15:00,134.23,134.23,134.13,134.14,5451.0,130.1014,130.1014,130.0045,130.0142,5451.0
2021-09-07 15:20:00,134.14,134.24,134.08,134.15,8377.0,130.0142,130.1111,129.956,130.0239,8377.0
2021-09-07 15:25:00,134.13,134.29,134.13,134.23,3311.0,130.0045,130.1596,130.0045,130.1014,3311.0
2021-09-07 15:30:00,134.26,134.38,134.22,134.38,7300.0,130.1305,130.2468,130.0917,130.2468,7300.0
2021-09-07 15:35:00,134.37,134.4,134.16,134.17,10299.0,130.2371,130.2662,130.0336,130.0432,10299.0
2021-09-07 15:40:00,134.18,134.28,134.11,134.25,7872.0,130.0529,130.1499,129.9851,130.1208,7872.0
2021-09-07 15:45:00,134.26,134.37,134.2,134.22,25841.0,130.1305,130.2371,130.0723,130.0917,25841.0
2021-09-07 15:50:00,134.2,134.26,133.93,134.1,34581.0,130.0723,130.1305,129.8106,129.9754,34581.0
2021-09-07 15:55:00,134.05,134.08,133.99,134.03,41373.0,129.9269,129.956,129.8688,129.9076,41373.0
2021-09-08 09:30:00,134.36,134.7,133.63,134.15,15717.0,130.2274,130.5569,129.5199,130.0239,15717.0
2021-09-08 09:35:00,134.22,134.49,133.66,134.43,9395.0,130.0917,130.3534,129.5489,130.2952,9395.0
2021-09-08 09:40:00,134.49,134.66,134.03,134.36,13419.0,130.3534,130.5182,129.9076,130.2274,13419.0
2021-09-08 09:45:00,134.27,134.96,134.27,134.62,10310.0,130.1402,130.8089,130.1402,130.4794,10310.0
2021-09-08 09:50:00,134.61,134.64,134.25,134.25,11889.0,130.4697,130.4988,130.1208,130.1208,11889.0
2021-09-08 09:55:00,134.24,134.56,134.24,134.32,6342.0,130.1111,130.4213,130.1111,130.1886,6342.0
2021-09-08 10:00:00,134.31,134.51,133.84,133.87,7116.0,130.1789,130.3728,129.7234,129.7525,7116.0
2021-09-08 10:05:00,133.83,133.83,133.44,133.55,8995.0,129.7137,129.7137,129.3357,129.4423,8995.0
2021-09-08 10:10:00,133.38,133.87,133.22,133.86,12005.0,129.2775,129.7525,129.1225,129.7428,12005.0
2021-09-08 10:15:00,133.82,133.89,133.7,133.76,2588.0,129.704,129.7719,129.5877,129.6459,2588.0
2021-09-08 10:20:00,133.73,133.84,133.33,133.33,4604.0,129.6168,129.7234,129.2291,129.2291,4604.0
2021-09-08 10:25:00,133.26,133.27,132.88,133.11,12941.0,129.1612,129.1709,128.7929,129.0158,12941.0
2021-09-08 10:30:00,133.07,133.32,132.83,132.92,10770.0,128.9771,129.2194,128.7445,128.8317,10770.0
2021-09-08 10:35:00,132.82,132.83,132.56,132.7,5970.0,128.7348,128.7445,128.4828,128.6185,5970.0
2021-09-08 10:40:00,132.61,132.72,132.33,132.46,10196.0,128.5312,128.6378,128.2598,128.3858,10196.0
2021-09-08 10:45:00,132.42,132.69,132.26,132.69,11355.0,128.3471,128.6088,128.192,128.6088,11355.0
2021-09-08 10:50:00,132.65,132.65,131.9,131.97,19593.0,128.57,128.57,127.8431,127.9109,19593.0
2021-09-08 10:55:00,131.94,132.27,131.89,131.91,17920.0,127.8818,128.2017,127.8334,127.8528,17920.0
2021-09-08 11:00:00,132.04,132.34,132.04,132.25,9598.0,127.9788,128.2695,127.9788,128.1823,9598.0
2021-09-08 11:05:00,132.24,132.53,132.1,132.42,11667.0,128.1726,128.4537,128.0369,128.3471,11667.0
2021-09-08 11:10:00,132.37,132.63,132.37,132.57,6207.0,128.2986,128.5506,128.2986,128.4925,6207.0
2021-09-08 11:15:00,132.55,132.55,132.33,132.4,11477.0,128.4731,128.4731,128.2598,128.3277,11477.0
2021-09-08 11:20:00,132.42,132.43,132.26,132.3,2896.0,128.3471,128.3568,128.192,128.2308,2896.0
2021-09-08 11:25:00,132.31,132.34,132.08,132.09,3068.0,128.2405,128.2695,128.0175,128.0272,3068.0
2021-09-08 11:30:00,132.07,132.15,131.91,132.07,7177.0,128.0078,128.0854,127.8528,128.0078,7177.0
2021-09-08 11:35:00,132.05,132.23,132.05,132.23,10737.0,127.9885,128.1629,127.9885,128.1629,10737.0
2021-09-08 11:40:00,132.28,132.35,132.27,132.34,2404.0,128.2114,128.2792,128.2017,128.2695,2404.0
2021-09-08 11:45:00,132.31,132.32,131.98,132.0,7876.0,128.2405,128.2501,127.9206,127.94,7876.0
2021-09-08 11:50:00,131.96,131.96,131.79,131.83,13883.0,127.9012,127.9012,127.7364,127.7752,13883.0
2021-09-08 11:55:00,131.79,131.9,131.71,131.88,10613.0,127.7364,127.8431,127.6589,127.8237,10613.0
2021-09-08 12:00:00,131.78,132.18,131.78,132.08,12234.0,127.7268,128.1145,127.7268,128.0175,12234.0
2021-09-08 12:05:00,132.07,132.4,132.07,132.4,1778.0,128.0078,128.3277,128.0078,128.3277,1778.0
2021-09-08 12:10:00,132.4,132.41,132.2,132.31,21427.0,128.3277,128.3374,128.1338,128.2405,21427.0
2021-09-08 12:15:00,132.33,132.55,132.32,132.52,7200.0,128.2598,128.4731,128.2501,128.444,7200.0
2021-09-08 12:20:00,132.53,132.59,132.47,132.51,3221.0,128.4537,128.5118,128.3955,128.4343,3221.0
2021-09-08 12:25:00,132.5,132.65,132.5,132.61,2298.0,128.4246,128.57,128.4246,128.5312,2298.0
2021-09-08 12:30:00,132.57,132.69,132.55,132.67,3562.0,128.4925,128.6088,128.4731,128.5894,3562.0
2021-09-08 12:35:00,132.73,132.8,132.7,132.77,9028.0,128.6475,128.7154,128.6185,128.6863,9028.0
2021-09-08 12:40:00,132.77,132.83,132.68,132.7,2184.0,128.6863,128.7445,128.5991,128.6185,2184.0
2021-09-08 12:45:00,132.69,132.8,132.55,132.8,3519.0,128.6088,128.7154,128.4731,128.7154,3519.0
2021-09-08 12:50:00,132.84,132.84,132.7,132.7,2973.0,128.7542,128.7542,128.6185,128.6185,2973.0
2021-09-08 12:55:00,132.63,132.67,132.57,132.64,3003.0,128.5506,128.5894,128.4925,128.5603,3003.0
2021-09-08 13:00:00,132.64,132.64,132.43,132.54,3097.0,128.5603,128.5603,128.3568,128.4634,3097.0
2021-09-08 13:05:00,132.5,132.68,132.49,132.54,4330.0,128.4246,128.5991,128.4149,128.4634,4330.0
2021-09-08 13:10:00,132.56,132.6,132.5,132.56,4432.0,128.4828,128.5215,128.4246,128.4828,4432.0
2021-09-08 13:15:00,132.59,132.76,132.58,132.73,4029.0,128.5118,128.6766,128.5022,128.6475,4029.0
2021-09-08 13:20:00,132.76,132.87,132.76,132.8,7780.0,128.6766,128.7832,128.6766,128.7154,7780.0
2021-09-08 13:25:00,132.74,132.79,132.71,132.78,1432.0,128.6572,128.7057,128.6282,128.696,1432.0
2021-09-08 13:30:00,132.8,132.8,132.68,132.74,4732.0,128.7154,128.7154,128.5991,128.6572,4732.0
2021-09-08 13:35:00,132.69,132.71,132.62,132.67,4249.0,128.6088,128.6282,128.5409,128.5894,4249.0
2021-09-08 13:40:00,132.69,132.85,132.59,132.85,16442.0,128.6088,128.7638,128.5118,128.7638,16442.0
2021-09-08 13:45:00,132.92,132.95,132.82,132.83,44255.0,128.8317,128.8608,128.7348,128.7445,44255.0
2021-09-08 13:50:00,132.9,132.98,132.72,132.8,11333.0,128.8123,128.8898,128.6378,128.7154,11333.0
2021-09-08 13:55:00,132.87,132.97,132.87,132.92,3400.0,128.7832,128.8802,128.7832,128.8317,3400.0
2021-09-08 14:00:00,132.92,133.15,132.85,133.03,19698.0,128.8317,129.0546,128.7638,128.9383,19698.0
2021-09-08 14:05:00,133.04,133.11,132.99,133.02,4753.0,128.948,129.0158,128.8995,128.9286,4753.0
2021-09-08 14:10:00,132.96,133.01,132.93,132.94,2907.0,128.8705,128.9189,128.8414,128.8511,2907.0
2021-09-08 14:15:00,132.97,133.03,132.81,132.87,8169.0,128.8802,128.9383,128.7251,128.7832,8169.0
2021-09-08 14:20:00,132.85,132.85,132.71,132.76,2900.0,128.7638,128.7638,128.6282,128.6766,2900.0
2021-09-08 14:25:00,132.75,132.81,132.73,132.75,2922.0,128.6669,128.7251,128.6475,128.6669,2922.0
2021-09-08 14:30:00,132.8,132.9,132.75,132.9,3891.0,128.7154,128.8123,128.6669,128.8123,3891.0
2021-09-08 14:35:00,132.85,133.11,132.82,133.1,12341.0,128.7638,129.0158,128.7348,129.0062,12341.0
2021-09-08 14:40:00,133.12,133.26,133.08,133.25,11846.0,129.0255,129.1612,128.9868,129.1515,11846.0
2021-09-08 14:45:00,133.27,133.27,133.12,133.16,5421.0,129.1709,129.1709,129.0255,129.0643,5421.0
2021-09-08 14:50:00,133.14,133.32,133.14,133.26,9210.0,129.0449,129.2194,129.0449,129.1612,9210.0
2021-09-08 14:55:00,133.32,133.37,133.26,133.26,3707.0,129.2194,129.2679,129.1612,129.1612,3707.0
2021-09-08 15:00:00,133.26,133.48,133.24,133.48,9418.0,129.1612,129.3745,129.1419,129.3745,9418.0
2021-09-08 15:05:00,133.49,133.51,133.34,133.41,8466.0,129.3842,129.4035,129.2388,129.3066,8466.0
2021-09-08 15:10:00,133.39,133.73,133.39,133.73,9835.0,129.2872,129.6168,129.2872,129.6168,9835.0
2021-09-08 15:15:00,133.75,133.84,133.7,133.75,11888.0,129.6362,129.7234,129.5877,129.6362,11888.0
2021-09-08 15:20:00,133.74,133.82,133.63,133.63,10577.0,129.6265,129.704,129.5199,129.5199,10577.0
2021-09-08 15:25:00,133.66,133.74,133.62,133.65,8668.0,129.5489,129.6265,129.5102,129.5392,8668.0
2021-09-08 15:30:00,133.62,133.63,133.37,133.45,12935.0,129.5102,129.5199,129.2679,129.3454,12935.0
2021-09-08 15:35:00,133.44,133.49,133.31,133.31,12802.0,129.3357,129.3842,129.2097,129.2097,12802.0
2021-09-08 15:40:00,133.33,133.55,133.3,133.48,8951.0,129.2291,129.4423,129.2,129.3745,8951.0
2021-09-08 15:45:00,133.48,133.51,133.39,133.47,24707.0,129.3745,129.4035,129.2872,129.3648,24707.0
2021-09-08 15:50:00,133.46,133.7,133.44,133.69,32329.0,129.3551,129.5877,129.3357,129.578,32329.0
2021-09-08 15:55:00,133.67,133.78,133.59,133.74,71621.0,129.5586,129.6652,129.4811,129.6265,71621.0
2021-09-09 09:30:00,133.61,134.3,133.16,134.11,25655.0,129.5005,130.1692,129.0643,129.9851,25655.0
2021-09-09 09:35:00,134.41,134.81,134.22,134.6,16281.0,130.2759,130.6636,130.0917,130.46,16281.0
2021-09-09 09:40:00,134.54,135.04,134.54,134.73,27258.0,130.4019,130.8865,130.4019,130.586,27258.0
2021-09-09 09:45:00,134.73,135.01,134.43,134.5,17204.0,130.586,130.8574,130.2952,130.3631,17204.0
2021-09-09 09:50:00,134.55,135.01,134.54,134.89,17805.0,130.4116,130.8574,130.4019,130.7411,17805.0
2021-09-09 09:55:00,134.95,136.15,134.95,135.8,37685.0,130.7993,131.9623,130.7993,131.6231,37685.0
2021-09-09 10:00:00,135.8,136.2,135.8,136.2,14663.0,131.6231,132.0108,131.6231,132.0108,14663.0
2021-09-09 10:05:00,136.23,136.65,136.18,136.59,33056.0,132.0399,132.447,131.9914,132.3888,33056.0
2021-09-09 10:10:00,136.62,136.8,136.19,136.8,21460.0,132.4179,132.5924,132.0011,132.5924,21460.0
2021-09-09 10:15:00,136.87,136.96,136.46,136.96,49297.0,132.6602,132.7474,132.2628,132.7474,49297.0
2021-09-09 10:20:00,137.0,137.01,136.44,136.65,12926.0,132.7862,132.7959,132.2434,132.447,12926.0
2021-09-09 10:25:00,136.59,136.75,136.53,136.62,21641.0,132.3888,132.5439,132.3307,132.4179,21641.0
2021-09-09 10:30:00,136.63,136.72,136.29,136.42,29069.0,132.4276,132.5148,132.098,132.224,29069.0
2021-09-09 10:35:00,136.48,136.85,136.44,136.84,7819.0,132.2822,132.6408,132.2434,132.6311,7819.0
2021-09-09 10:40:00,136.8,137.17,136.68,137.09,40659.0,132.5924,132.951,132.476,132.8734,40659.0
2021-09-09 10:45:00,137.06,137.23,136.94,137.0,8611.0,132.8444,133.0091,132.728,132.7862,8611.0
2021-09-09 10:50:00,136.94,137.48,136.94,137.24,10796.0,132.728,133.2514,132.728,133.0188,10796.0
2021-09-09 10:55:00,137.17,137.42,136.94,136.97,20604.0,132.951,133.1933,132.728,132.7571,20604.0
2021-09-09 11:00:00,137.01,137.28,136.94,137.2,8471.0,132.7959,133.0576,132.728,132.9801,8471.0
2021-09-09 11:05:00,137.19,137.5,137.16,137.48,18409.0,132.9704,133.2708,132.9413,133.2514,18409.0
2021-09-09 11:10:00,137.4,137.41,137.09,137.21,25071.0,133.1739,133.1836,132.8734,132.9897,25071.0
2021-09-09 11:15:00,137.23,137.29,136.58,136.59,9503.0,133.0091,133.0673,132.3791,132.3888,9503.0
2021-09-09 11:20:00,136.52,136.79,136.42,136.76,32687.0,132.321,132.5827,132.224,132.5536,32687.0
2021-09-09 11:25:00,136.8,136.85,136.36,136.39,7277.0,132.5924,132.6408,132.1659,132.195,7277.0
2021-09-09 11:30:00,136.35,136.58,136.31,136.56,12008.0,132.1562,132.3791,132.1174,132.3597,12008.0
2021-09-09 11:35:00,136.58,136.71,136.51,136.61,5486.0,132.3791,132.5051,132.3113,132.4082,5486.0
2021-09-09 11:40:00,136.62,136.72,136.52,136.53,4436.0,132.4179,132.5148,132.321,132.3307,4436.0
2021-09-09 11:45:00,136.5,136.5,136.21,136.21,3619.0,132.3016,132.3016,132.0205,132.0205,3619.0
2021-09-09 11:50:00,136.24,136.44,136.23,136.44,13435.0,132.0496,132.2434,132.0399,132.2434,13435.0
2021-09-09 11:55:00,136.42,136.71,136.4,136.59,6022.0,132.224,132.5051,132.2047,132.3888,6022.0
2021-09-09 12:00:00,136.65,136.77,136.42,136.56,5813.0,132.447,132.5633,132.224,132.3597,5813.0
2021-09-09 12:05:00,136.59,136.71,136.4,136.59,13344.0,132.3888,132.5051,132.2047,132.3888,13344.0
2021-09-09 12:10:00,136.67,136.69,136.45,136.61,5969.0,132.4664,132.4857,132.2531,132.4082,5969.0
2021-09-09 12:15:00,136.66,136.69,136.55,136.66,4751.0,132.4567,132.4857,132.35,132.4567,4751.0
2021-09-09 12:20:00,136.68,136.77,136.65,136.75,6986.0,132.476,132.5633,132.447,132.5439,6986.0
2021-09-09 12:25:00,136.77,136.87,136.62,136.66,4174.0,132.5633,132.6602,132.4179,132.4567,4174.0
2021-09-09 12:30:00,136.64,136.64,136.48,136.49,2666.0,132.4373,132.4373,132.2822,132.2919,2666.0
2021-09-09 12:35:00,136.56,136.67,136.48,136.54,5555.0,132.3597,132.4664,132.2822,132.3404,5555.0
2021-09-09 12:40:00,136.56,136.75,136.56,136.6,17264.0,132.3597,132.5439,132.3597,132.3985,17264.0
2021-09-09 12:45:00,136.56,136.62,136.44,136.46,4600.0,132.3597,132.4179,132.2434,132.2628,4600.0
2021-09-09 12:50:00,136.53,136.56,136.49,136.5,1202.0,132.3307,132.3597,132.2919,132.3016,1202.0
2021-09-09 12:55:00,136.46,136.47,136.34,136.4,12117.0,132.2628,132.2725,132.1465,132.2047,12117.0
2021-09-09 13:00:00,136.41,136.42,136.33,136.42,8504.0,132.2143,132.224,132.1368,132.224,8504.0
2021-09-09 13:05:00,136.43,136.49,136.29,136.32,5424.0,132.2337,132.2919,132.098,132.1271,5424.0
2021-09-09 13:10:00,136.31,136.38,136.28,136.34,2759.0,132.1174,132.1853,132.0883,132.1465,2759.0
2021-09-09 13:15:00,136.33,136.37,136.06,136.12,4053.0,132.1368,132.1756,131.8751,131.9333,4053.0
2021-09-09 13:20:00,136.1,136.1,135.64,135.67,10927.0,131.9139,131.9139,131.468,131.4971,10927.0
2021-09-09 13:25:00,135.62,135.66,135.47,135.65,8751.0,131.4486,131.4874,131.3033,131.4777,8751.0
2021-09-09 13:30:00,135.62,135.62,135.33,135.48,4280.0,131.4486,131.4486,131.1676,131.313,4280.0
2021-09-09 13:35:00,135.45,135.6,135.28,135.49,15522.0,131.2839,131.4293,131.1191,131.3226,15522.0
2021-09-09 13:40:00,135.5,135.68,135.5,135.57,5260.0,131.3323,131.5068,131.3323,131.4002,5260.0
2021-09-09 13:45:00,135.57,135.8,135.52,135.8,10439.0,131.4002,131.6231,131.3517,131.6231,10439.0
2021-09-09 13:50:00,135.8,135.84,135.73,135.75,2818.0,131.6231,131.6619,131.5553,131.5746,2818.0
2021-09-09 13:55:00,135.74,135.89,135.74,135.83,13730.0,131.565,131.7103,131.565,131.6522,13730.0
2021-09-09 14:00:00,135.91,135.96,135.51,135.55,9821.0,131.7297,131.7782,131.342,131.3808,9821.0
2021-09-09 14:05:00,135.61,135.84,135.61,135.73,3266.0,131.439,131.6619,131.439,131.5553,3266.0
2021-09-09 14:10:00,135.79,135.84,135.63,135.74,9026.0,131.6134,131.6619,131.4583,131.565,9026.0
2021-09-09 14:15:00,135.77,135.79,135.67,135.73,4615.0,131.594,131.6134,131.4971,131.5553,4615.0
2021-09-09 14:20:00,135.67,135.67,135.31,135.32,5301.0,131.4971,131.4971,131.1482,131.1579,5301.0
2021-09-09 14:25:00,135.43,135.54,135.36,135.36,6101.0,131.2645,131.3711,131.1966,131.1966,6101.0
2021-09-09 14:30:00,135.3,135.49,135.3,135.48,14513.0,131.1385,131.3226,131.1385,131.313,14513.0
2021-09-09 14:35:00,135.48,135.48,135.14,135.18,6479.0,131.313,131.313,130.9834,131.0222,6479.0
2021-09-09 14:40:00,135.09,135.17,135.02,135.02,7411.0,130.9349,131.0125,130.8671,130.8671,7411.0
2021-09-09 14:45:00,135.06,135.24,135.04,135.17,5500.0,130.9059,131.0803,130.8865,131.0125,5500.0
2021-09-09 14:50:00,135.22,135.27,135.07,135.13,8199.0,131.061,131.1094,130.9156,130.9737,8199.0
2021-09-09 14:55:00,135.07,135.2,135.06,135.07,5837.0,130.9156,131.0416,130.9059,130.9156,5837.0
2021-09-09 15:00:00,135.08,135.27,135.07,135.26,21504.0,130.9253,131.1094,130.9156,131.0997,21504.0
2021-09-09 15:05:00,135.24,135.38,135.2,135.23,7056.0,131.0803,131.216,131.0416,131.0706,7056.0
2021-09-09 15:10:00,135.24,135.34,135.05,135.12,7208.0,131.0803,131.1773,130.8962,130.964,7208.0
2021-09-09 15:15:00,135.11,135.16,134.99,135.03,8196.0,130.9543,131.0028,130.838,130.8768,8196.0
2021-09-09 15:20:00,134.99,135.25,134.92,135.2,15527.0,130.838,131.09,130.7702,131.0416,15527.0
2021-09-09 15:25:00,135.22,135.53,135.2,135.5,39666.0,131.061,131.3614,131.0416,131.3323,39666.0
2021-09-09 15:30:00,135.46,135.68,135.43,135.53,15092.0,131.2936,131.5068,131.2645,131.3614,15092.0
2021-09-09 15:35:00,135.55,135.86,135.49,135.85,11200.0,131.3808,131.6813,131.3226,131.6716,11200.0
2021-09-09 15:40:00,135.83,136.26,135.81,136.25,53462.0,131.6522,132.069,131.6328,132.0593,53462.0
2021-09-09 15:45:00,136.26,136.6,136.2,136.55,62574.0,132.069,132.3985,132.0108,132.35,62574.0
2021-09-09 15:50:00,136.5,136.88,136.41,136.44,203362.0,132.3016,132.6699,132.2143,132.2434,203362.0
2021-09-09 15:55:00,136.41,136.45,136.02,136.09,84654.0,132.2143,132.2531,131.8363,131.9042,84654.0
2021-09-10 09:30:00,136.71,136.71,135.49,135.49,28919.0,132.5051,132.5051,131.3226,131.3226,28919.0
2021-09-10 09:35:00,135.49,135.71,135.28,135.57,9498.0,131.3226,131.5359,131.1191,131.4002,9498.0
2021-09-10 09:40:00,135.56,136.0,135.51,135.84,13580.0,131.3905,131.817,131.342,131.6619,13580.0
2021-09-10 09:45:00,135.84,136.39,135.84,136.17,9255.0,131.6619,132.195,131.6619,131.9817,9255.0
2021-09-10 09:50:00,136.17,136.23,135.2,135.49,12332.0,131.9817,132.0399,131.0416,131.3226,12332.0
2021-09-10 09:55:00,135.56,135.87,135.5,135.76,11656.0,131.3905,131.691,131.3323,131.5843,11656.0
2021-09-10 10:00:00,135.57,135.6,134.68,134.69,43354.0,131.4002,131.4293,130.5376,130.5473,43354.0
2021-09-10 10:05:00,134.73,135.05,134.66,134.92,17351.0,130.586,130.8962,130.5182,130.7702,17351.0
2021-09-10 10:10:00,135.01,135.42,135.01,135.42,2739.0,130.8574,131.2548,130.8574,131.2548,2739.0
2021-09-10 10:15:00,135.53,135.55,135.13,135.19,3419.0,131.3614,131.3808,130.9737,131.0319,3419.0
2021-09-10 10:20:00,135.16,135.33,135.11,135.18,3238.0,131.0028,131.1676,130.9543,131.0222,3238.0
2021-09-10 10:25:00,135.2,135.47,135.18,135.3,20339.0,131.0416,131.3033,131.0222,131.1385,20339.0
2021-09-10 10:30:00,135.24,135.25,134.88,135.01,14257.0,131.0803,131.09,130.7314,130.8574,14257.0
2021-09-10 10:35:00,135.0,135.32,134.82,135.11,4251.0,130.8477,131.1579,130.6733,130.9543,4251.0
2021-09-10 10:40:00,135.08,135.23,135.08,135.17,2579.0,130.9253,131.0706,130.9253,131.0125,2579.0
2021-09-10 10:45:00,135.08,135.35,134.91,135.01,7456.0,130.9253,131.187,130.7605,130.8574,7456.0
2021-09-10 10:50:00,135.09,135.12,134.9,134.9,2702.0,130.9349,130.964,130.7508,130.7508,2702.0
2021-09-10 10:55:00,134.52,135.05,134.49,134.85,4787.0,130.3825,130.8962,130.3534,130.7023,4787.0
2021-09-10 11:00:00,134.78,134.95,134.78,134.78,3476.0,130.6345,130.7993,130.6345,130.6345,3476.0
2021-09-10 11:05:00,134.85,134.88,134.64,134.84,4603.0,130.7023,130.7314,130.4988,130.6926,4603.0
2021-09-10 11:10:00,134.88,134.91,134.77,134.84,2724.0,130.7314,130.7605,130.6248,130.6926,2724.0
2021-09-10 11:15:00,134.83,135.0,134.8,134.88,3609.0,130.6829,130.8477,130.6539,130.7314,3609.0
2021-09-10 11:20:00,134.84,135.19,134.81,135.18,1786.0,130.6926,131.0319,130.6636,131.0222,1786.0
2021-09-10 11:25:00,135.2,135.6,135.2,135.5,6271.0,131.0416,131.4293,131.0416,131.3323,6271.0
2021-09-10 11:30:00,135.49,136.21,135.49,136.21,34034.0,131.3226,132.0205,131.3226,132.0205,34034.0
2021-09-10 11:35:00,136.17,136.37,136.12,136.12,11668.0,131.9817,132.1756,131.9333,131.9333,11668.0
2021-09-10 11:40:00,136.17,136.32,136.12,136.23,6076.0,131.9817,132.1271,131.9333,132.0399,6076.0
2021-09-10 11:45:00,136.25,136.44,136.23,136.23,6969.0,132.0593,132.2434,132.0399,132.0399,6969.0
2021-09-10 11:50:00,136.27,136.53,136.27,136.42,6976.0,132.0787,132.3307,132.0787,132.224,6976.0
2021-09-10 11:55:00,136.47,136.52,136.38,136.52,8368.0,132.2725,132.321,132.1853,132.321,8368.0
2021-09-10 12:00:00,136.47,136.56,136.32,136.56,4822.0,132.2725,132.3597,132.1271,132.3597,4822.0
2021-09-10 12:05:00,136.55,136.97,136.54,136.93,10756.0,132.35,132.7571,132.3404,132.7184,10756.0
2021-09-10 12:10:00,136.91,137.32,136.9,137.27,22067.0,132.699,133.0964,132.6893,133.0479,22067.0
2021-09-10 12:15:00,137.25,137.35,137.1,137.11,7424.0,133.0285,133.1254,132.8831,132.8928,7424.0
2021-09-10 12:20:00,137.14,137.37,137.09,137.36,10063.0,132.9219,133.1448,132.8734,133.1351,10063.0
2021-09-10 12:25:00,137.32,137.39,137.26,137.35,6787.0,133.0964,133.1642,133.0382,133.1254,6787.0
2021-09-10 12:30:00,137.32,137.32,137.25,137.26,4169.0,133.0964,133.0964,133.0285,133.0382,4169.0
2021-09-10 12:35:00,137.27,137.57,137.26,137.57,5696.0,133.0479,133.3387,133.0382,133.3387,5696.0
2021-09-10 12:40:00,137.53,137.72,137.52,137.6,14177.0,133.2999,133.4841,133.2902,133.3677,14177.0
2021-09-10 12:45:00,137.63,137.63,137.49,137.57,4036.0,133.3968,133.3968,133.2611,133.3387,4036.0
2021-09-10 12:50:00,137.51,137.63,137.41,137.63,5939.0,133.2805,133.3968,133.1836,133.3968,5939.0
2021-09-10 12:55:00,137.61,137.61,137.51,137.53,8934.0,133.3774,133.3774,133.2805,133.2999,8934.0
2021-09-10 13:00:00,137.5,137.72,137.5,137.66,6785.0,133.2708,133.4841,133.2708,133.4259,6785.0
2021-09-10 13:05:00,137.66,137.66,137.37,137.42,6372.0,133.4259,133.4259,133.1448,133.1933,6372.0
2021-09-10 13:10:00,137.45,137.57,137.44,137.52,6521.0,133.2224,133.3387,133.2127,133.2902,6521.0
2021-09-10 13:15:00,137.49,137.52,137.39,137.39,5236.0,133.2611,133.2902,133.1642,133.1642,5236.0
2021-09-10 13:20:00,137.37,137.41,137.24,137.3,8175.0,133.1448,133.1836,133.0188,133.077,8175.0
2021-09-10 13:25:00,137.28,137.35,137.28,137.35,3162.0,133.0576,133.1254,133.0576,133.1254,3162.0
2021-09-10 13:30:00,137.32,137.34,137.23,137.34,4455.0,133.0964,133.1157,133.0091,133.1157,4455.0
2021-09-10 13:35:00,137.31,137.47,137.24,137.47,3762.0,133.0867,133.2417,133.0188,133.2417,3762.0
2021-09-10 13:40:00,137.42,137.42,137.28,137.28,1841.0,133.1933,133.1933,133.0576,133.0576,1841.0
2021-09-10 13:45:00,137.29,137.38,137.29,137.38,3005.0,133.0673,133.1545,133.0673,133.1545,3005.0
2021-09-10 13:50:00,137.35,137.43,137.31,137.41,3670.0,133.1254,133.203,133.0867,133.1836,3670.0
2021-09-10 13:55:00,137.36,137.46,137.34,137.46,4268.0,133.1351,133.2321,133.1157,133.2321,4268.0
2021-09-10 14:00:00,137.5,137.54,137.46,137.54,4108.0,133.2708,133.3096,133.2321,133.3096,4108.0
2021-09-10 14:05:00,137.49,137.5,137.28,137.31,10381.0,133.2611,133.2708,133.0576,133.0867,10381.0
2021-09-10 14:10:00,137.28,137.48,137.28,137.48,8835.0,133.0576,133.2514,133.0576,133.2514,8835.0
2021-09-10 14:15:00,137.51,137.63,137.47,137.52,14358.0,133.2805,133.3968,133.2417,133.2902,14358.0
2021-09-10 14:20:00,137.5,137.64,137.43,137.56,10612.0,133.2708,133.4065,133.203,133.329,10612.0
2021-09-10 14:25:00,137.58,137.67,137.42,137.44,11034.0,133.3484,133.4356,133.1933,133.2127,11034.0
2021-09-10 14:30:00,137.41,137.43,137.24,137.25,16238.0,133.1836,133.203,133.0188,133.0285,16238.0
2021-09-10 14:35:00,137.21,137.22,137.11,137.2,16385.0,132.9897,132.9994,132.8928,132.9801,16385.0
2021-09-10 14:40:00,137.2,137.43,137.1,137.18,51777.0,132.9801,133.203,132.8831,132.9607,51777.0
2021-09-10 14:45:00,137.2,137.28,137.17,137.24,6528.0,132.9801,133.0576,132.951,133.0188,6528.0
2021-09-10 14:50:00,137.22,137.37,137.22,137.34,12584.0,132.9994,133.1448,132.9994,133.1157,12584.0
2021-09-10 14:55:00,137.3,137.39,137.25,137.3,4440.0,133.077,133.1642,133.0285,133.077,4440.0
2021-09-10 15:00:00,137.27,137.35,137.24,137.25,8257.0,133.0479,133.1254,133.0188,133.0285,8257.0
2021-09-10 15:05:00,137.26,137.33,137.19,137.2,11157.0,133.0382,133.1061,132.9704,132.9801,11157.0
2021-09-10 15:10:00,137.2,137.23,136.99,137.09,9657.0,132.9801,133.0091,132.7765,132.8734,9657.0
2021-09-10 15:15:00,137.1,137.11,136.82,136.92,13954.0,132.8831,132.8928,132.6117,132.7087,13954.0
2021-09-10 15:20:00,136.94,137.09,136.92,136.97,17758.0,132.728,132.8734,132.7087,132.7571,17758.0
2021-09-10 15:25:00,136.96,137.02,136.64,136.64,12133.0,132.7474,132.8056,132.4373,132.4373,12133.0
2021-09-10 15:30:00,136.68,136.68,136.36,136.36,12541.0,132.476,132.476,132.1659,132.1659,12541.0
2021-09-10 15:35:00,136.36,136.41,136.12,136.17,11074.0,132.1659,132.2143,131.9333,131.9817,11074.0
2021-09-10 15:40:00,136.14,136.32,136.06,136.3,14208.0,131.9527,132.1271,131.8751,132.1077,14208.0
2021-09-10 15:45:00,136.3,136.31,136.11,136.22,18951.0,132.1077,132.1174,131.9236,132.0302,18951.0
2021-09-10 15:50:00,136.24,136.24,135.93,135.94,33281.0,132.0496,132.0496,131.7491,131.7588,33281.0
2021-09-10 15:55:00,135.88,135.94,135.56,135.65,95665.0,131.7007,131.7588,131.3905,131.4777,95665.0
2021-09-13 09:30:00,136.87,137.33,136.05,136.1,44026.0,132.6602,133.1061,131.8654,131.9139,44026.0
2021-09-13 09:35:00,136.0,136.67,135.94,136.5,9941.0,131.817,132.4664,131.7588,132.3016,9941.0
2021-09-13 09:40:00,136.47,136.95,136.21,136.7,27755.0,132.2725,132.7377,132.0205,132.4954,27755.0
2021-09-13 09:45:00,136.77,137.42,136.57,137.0,25298.0,132.5633,133.1933,132.3694,132.7862,25298.0
2021-09-13 09:50:00,137.0,138.0,136.92,137.63,15020.0,132.7862,133.7554,132.7087,133.3968,15020.0
2021-09-13 09:55:00,137.65,137.79,137.29,137.41,9364.0,133.4162,133.5519,133.0673,133.1836,9364.0
2021-09-13 10:00:00,137.29,137.9,136.93,136.93,12146.0,133.0673,133.6585,132.7184,132.7184,12146.0
2021-09-13 10:05:00,136.93,137.05,136.7,136.75,17748.0,132.7184,132.8347,132.4954,132.5439,17748.0
2021-09-13 10:10:00,136.68,137.07,136.32,137.07,8716.0,132.476,132.854,132.1271,132.854,8716.0
2021-09-13 10:15:00,137.19,137.87,137.19,137.87,6879.0,132.9704,133.6294,132.9704,133.6294,6879.0
2021-09-13 10:20:00,137.96,138.3,137.93,138.06,30279.0,133.7167,134.0462,133.6876,133.8136,30279.0
2021-09-13 10:25:00,138.05,138.75,138.05,138.68,12232.0,133.8039,134.4824,133.8039,134.4145,12232.0
2021-09-13 10:30:00,138.7,139.36,138.44,139.33,60578.0,134.4339,135.0736,134.1819,135.0445,60578.0
2021-09-13 10:35:00,139.26,139.72,139.23,139.72,34341.0,134.9767,135.4225,134.9476,135.4225,34341.0
2021-09-13 10:40:00,139.75,139.8,139.43,139.73,10243.0,135.4516,135.5001,135.1415,135.4322,10243.0
2021-09-13 10:45:00,139.74,140.12,139.69,139.95,31160.0,135.4419,135.8102,135.3935,135.6455,31160.0
2021-09-13 10:50:00,139.83,140.09,139.66,140.09,28267.0,135.5292,135.7812,135.3644,135.7812,28267.0
2021-09-13 10:55:00,140.04,140.58,139.96,140.22,31771.0,135.7327,136.2561,135.6552,135.9072,31771.0
2021-09-13 11:00:00,140.21,140.33,139.88,139.99,39657.0,135.8975,136.0138,135.5776,135.6842,39657.0
2021-09-13 11:05:00,140.0,140.11,139.68,139.69,25891.0,135.6939,135.8005,135.3838,135.3935,25891.0
2021-09-13 11:10:00,139.68,139.72,139.05,139.1,20616.0,135.3838,135.4225,134.7731,134.8216,20616.0
2021-09-13 11:15:00,139.12,139.24,138.93,139.15,8383.0,134.841,134.9573,134.6568,134.8701,8383.0
2021-09-13 11:20:00,139.08,139.58,139.08,139.58,9897.0,134.8022,135.2868,134.8022,135.2868,9897.0
2021-09-13 11:25:00,139.61,139.74,139.36,139.66,6090.0,135.3159,135.4419,135.0736,135.3644,6090.0
2021-09-13 11:30:00,139.73,139.94,139.66,139.92,8747.0,135.4322,135.6358,135.3644,135.6164,8747.0
2021-09-13 11:35:00,139.92,140.2,139.8,140.19,14043.0,135.6164,135.8878,135.5001,135.8781,14043.0
2021-09-13 11:40:00,140.12,140.16,139.97,140.1,10617.0,135.8102,135.849,135.6649,135.7909,10617.0
2021-09-13 11:45:00,140.12,140.29,139.88,139.94,12318.0,135.8102,135.975,135.5776,135.6358,12318.0
2021-09-13 11:50:00,140.0,140.04,139.9,140.04,4934.0,135.6939,135.7327,135.597,135.7327,4934.0
2021-09-13 11:55:00,140.05,140.15,139.81,139.84,50795.0,135.7424,135.8393,135.5098,135.5388,50795.0
2021-09-13 12:00:00,139.88,139.99,139.74,139.91,24678.0,135.5776,135.6842,135.4419,135.6067,24678.0
2021-09-13 12:05:00,139.95,139.95,139.78,139.84,11207.0,135.6455,135.6455,135.4807,135.5388,11207.0
2021-09-13 12:10:00,139.88,140.17,139.85,140.11,27380.0,135.5776,135.8587,135.5485,135.8005,27380.0
2021-09-13 12:15:00,140.11,140.17,139.7,139.82,9885.0,135.8005,135.8587,135.4032,135.5195,9885.0
2021-09-13 12:20:00,139.81,140.03,139.68,140.03,8531.0,135.5098,135.723,135.3838,135.723,8531.0
2021-09-13 12:25:00,139.98,140.1,139.87,139.89,8470.0,135.6745,135.7909,135.5679,135.5873,8470.0
2021-09-13 12:30:00,139.94,140.19,139.93,140.1,6321.0,135.6358,135.8781,135.6261,135.7909,6321.0
2021-09-13 12:35:00,140.1,140.18,140.07,140.08,8335.0,135.7909,135.8684,135.7618,135.7715,8335.0
2021-09-13 12:40:00,140.07,140.11,139.74,139.82,11040.0,135.7618,135.8005,135.4419,135.5195,11040.0
2021-09-13 12:45:00,139.79,139.88,139.65,139.65,8185.0,135.4904,135.5776,135.3547,135.3547,8185.0
2021-09-13 12:50:00,139.7,139.93,139.7,139.88,6493.0,135.4032,135.6261,135.4032,135.5776,6493.0
2021-09-13 12:55:00,139.9,140.14,139.89,140.08,7573.0,135.597,135.8296,135.5873,135.7715,7573.0
2021-09-13 13:00:00,140.08,140.14,139.91,139.91,5708.0,135.7715,135.8296,135.6067,135.6067,5708.0
2021-09-13 13:05:00,139.88,140.05,139.85,139.85,16781.0,135.5776,135.7424,135.5485,135.5485,16781.0
2021-09-13 13:10:00,139.88,139.98,139.56,139.56,11392.0,135.5776,135.6745,135.2675,135.2675,11392.0
2021-09-13 13:15:00,139.59,139.66,139.4,139.46,7982.0,135.2965,135.3644,135.1124,135.1705,7982.0
2021-09-13 13:20:00,139.41,139.51,139.17,139.23,7473.0,135.1221,135.219,134.8895,134.9476,7473.0
2021-09-13 13:25:00,139.2,139.2,138.89,138.89,14907.0,134.9185,134.9185,134.6181,134.6181,14907.0
2021-09-13 13:30:00,139.01,139.18,138.93,139.06,5125.0,134.7344,134.8992,134.6568,134.7828,5125.0
2021-09-13 13:35:00,138.97,139.06,138.83,138.88,2717.0,134.6956,134.7828,134.5599,134.6084,2717.0
2021-09-13 13:40:00,138.88,138.92,138.77,138.92,5515.0,134.6084,134.6471,134.5018,134.6471,5515.0
2021-09-13 13:45:00,138.9,139.02,138.8,138.92,4525.0,134.6278,134.7441,134.5308,134.6471,4525.0
2021-09-13 13:50:00,138.9,138.94,138.74,138.84,8520.0,134.6278,134.6665,134.4727,134.5696,8520.0
2021-09-13 13:55:00,138.84,138.85,138.77,138.81,4915.0,134.5696,134.5793,134.5018,134.5405,4915.0
2021-09-13 14:00:00,138.83,139.14,138.81,138.98,4605.0,134.5599,134.8604,134.5405,134.7053,4605.0
2021-09-13 14:05:00,139.03,139.03,138.94,138.99,3180.0,134.7538,134.7538,134.6665,134.715,3180.0
2021-09-13 14:10:00,138.97,138.97,138.76,138.84,5001.0,134.6956,134.6956,134.4921,134.5696,5001.0
2021-09-13 14:15:00,138.8,139.03,138.75,139.03,3336.0,134.5308,134.7538,134.4824,134.7538,3336.0
2021-09-13 14:20:00,138.99,139.07,138.85,138.85,4805.0,134.715,134.7925,134.5793,134.5793,4805.0
2021-09-13 14:25:00,138.85,139.16,138.82,139.15,15047.0,134.5793,134.8798,134.5502,134.8701,15047.0
2021-09-13 14:30:00,139.1,139.16,138.99,138.99,10515.0,134.8216,134.8798,134.715,134.715,10515.0
2021-09-13 14:35:00,138.92,138.95,138.8,138.81,2649.0,134.6471,134.6762,134.5308,134.5405,2649.0
2021-09-13 14:40:00,138.86,139.03,138.85,139.03,5889.0,134.589,134.7538,134.5793,134.7538,5889.0
2021-09-13 14:45:00,139.0,139.36,138.95,139.35,8423.0,134.7247,135.0736,134.6762,135.0639,8423.0
2021-09-13 14:50:00,139.31,139.33,139.23,139.23,3554.0,135.0252,135.0445,134.9476,134.9476,3554.0
2021-09-13 14:55:00,139.15,139.47,139.14,139.42,4926.0,134.8701,135.1802,134.8604,135.1318,4926.0
2021-09-13 15:00:00,139.4,139.4,138.93,138.97,5634.0,135.1124,135.1124,134.6568,134.6956,5634.0
2021-09-13 15:05:00,138.96,139.32,138.91,139.24,8385.0,134.6859,135.0348,134.6375,134.9573,8385.0
2021-09-13 15:10:00,139.26,139.48,139.24,139.43,2370.0,134.9767,135.1899,134.9573,135.1415,2370.0
2021-09-13 15:15:00,139.43,139.59,139.4,139.44,8615.0,135.1415,135.2965,135.1124,135.1512,8615.0
2021-09-13 15:20:00,139.43,139.69,139.25,139.57,9584.0,135.1415,135.3935,134.967,135.2772,9584.0
2021-09-13 15:25:00,139.57,139.66,139.49,139.59,12150.0,135.2772,135.3644,135.1996,135.2965,12150.0
2021-09-13 15:30:00,139.59,139.71,139.51,139.66,8101.0,135.2965,135.4128,135.219,135.3644,8101.0
2021-09-13 15:35:00,139.63,139.7,139.41,139.46,10409.0,135.3353,135.4032,135.1221,135.1705,10409.0
2021-09-13 15:40:00,139.46,139.49,139.33,139.38,14649.0,135.1705,135.1996,135.0445,135.093,14649.0
2021-09-13 15:45:00,139.39,139.58,139.37,139.55,15225.0,135.1027,135.2868,135.0833,135.2578,15225.0
2021-09-13 15:50:00,139.5,139.89,139.48,139.89,29422.0,135.2093,135.5873,135.1899,135.5873,29422.0
2021-09-13 15:55:00,139.87,140.02,139.84,139.98,56658.0,135.5679,135.7133,135.5388,135.6745,56658.0
2021-09-14 09:30:00,140.1,140.5,139.0,140.5,26157.0,135.7909,136.1785,134.7247,136.1785,26157.0
2021-09-14 09:35:00,140.52,141.3,140.27,141.04,17335.0,136.1979,136.9539,135.9556,136.7019,17335.0
2021-09-14 09:40:00,141.06,141.47,140.68,141.33,27273.0,136.7213,137.1187,136.353,136.983,27273.0
2021-09-14 09:45:00,141.35,141.77,141.08,141.71,23276.0,137.0024,137.4095,136.7407,137.3513,23276.0
2021-09-14 09:50:00,141.83,142.69,141.83,142.21,155772.0,137.4676,138.3012,137.4676,137.836,155772.0
2021-09-14 09:55:00,142.2,142.35,141.28,141.42,51636.0,137.8263,137.9716,136.9346,137.0703,51636.0
2021-09-14 10:00:00,141.46,141.46,140.46,140.64,49796.0,137.109,137.109,136.1398,136.3142,49796.0
2021-09-14 10:05:00,140.61,141.26,140.59,141.16,28391.0,136.2852,136.9152,136.2658,136.8182,28391.0
2021-09-14 10:10:00,141.13,141.23,140.75,140.9,13544.0,136.7892,136.8861,136.4209,136.5662,13544.0
2021-09-14 10:15:00,141.0,141.28,140.87,141.24,9020.0,136.6632,136.9346,136.5372,136.8958,9020.0
2021-09-14 10:20:00,141.19,141.26,140.89,140.91,19581.0,136.8473,136.9152,136.5566,136.5759,19581.0
2021-09-14 10:25:00,140.91,140.97,140.38,140.51,10447.0,136.5759,136.6341,136.0622,136.1882,10447.0
2021-09-14 10:30:00,140.5,140.79,140.45,140.45,20055.0,136.1785,136.4596,136.1301,136.1301,20055.0
2021-09-14 10:35:00,140.46,140.58,140.07,140.33,15847.0,136.1398,136.2561,135.7618,136.0138,15847.0
2021-09-14 10:40:00,140.35,140.78,140.23,140.67,25803.0,136.0332,136.4499,135.9169,136.3433,25803.0
2021-09-14 10:45:00,140.69,140.9,140.43,140.88,13811.0,136.3627,136.5662,136.1107,136.5469,13811.0
2021-09-14 10:50:00,140.84,141.08,140.55,140.88,12896.0,136.5081,136.7407,136.227,136.5469,12896.0
2021-09-14 10:55:00,140.82,140.9,140.61,140.83,11323.0,136.4887,136.5662,136.2852,136.4984,11323.0
2021-09-14 11:00:00,140.81,141.09,140.75,141.02,22258.0,136.479,136.7504,136.4209,136.6826,22258.0
2021-09-14 11:05:00,140.91,141.11,140.83,141.08,17917.0,136.5759,136.7698,136.4984,136.7407,17917.0
2021-09-14 11:10:00,141.13,141.65,141.09,141.52,11128.0,136.7892,137.2932,136.7504,137.1672,11128.0
2021-09-14 11:15:00,141.51,141.59,141.28,141.45,6267.0,137.1575,137.235,136.9346,137.0993,6267.0
2021-09-14 11:20:00,141.47,141.53,141.27,141.52,4723.0,137.1187,137.1769,136.9249,137.1672,4723.0
2021-09-14 11:25:00,141.46,141.53,141.37,141.5,5250.0,137.109,137.1769,137.0218,137.1478,5250.0
2021-09-14 11:30:00,141.52,141.68,141.46,141.63,8282.0,137.1672,137.3223,137.109,137.2738,8282.0
2021-09-14 11:35:00,141.67,141.75,141.58,141.61,5707.0,137.3126,137.3901,137.2253,137.2544,5707.0
2021-09-14 11:40:00,141.62,141.78,141.6,141.67,5229.0,137.2641,137.4192,137.2447,137.3126,5229.0
2021-09-14 11:45:00,141.7,141.73,141.43,141.5,6250.0,137.3416,137.3707,137.0799,137.1478,6250.0
2021-09-14 11:50:00,141.54,141.59,141.47,141.52,4745.0,137.1866,137.235,137.1187,137.1672,4745.0
2021-09-14 11:55:00,141.51,141.75,141.51,141.65,4901.0,137.1575,137.3901,137.1575,137.2932,4901.0
2021-09-14 12:00:00,141.74,141.8,141.53,141.67,25544.0,137.3804,137.4386,137.1769,137.3126,25544.0
2021-09-14 12:05:00,141.67,141.67,141.41,141.59,13442.0,137.3126,137.3126,137.0606,137.235,13442.0
2021-09-14 12:10:00,141.63,141.65,141.49,141.61,4439.0,137.2738,137.2932,137.1381,137.2544,4439.0
2021-09-14 12:15:00,141.59,141.67,141.48,141.48,2742.0,137.235,137.3126,137.1284,137.1284,2742.0
2021-09-14 12:20:00,141.43,141.64,141.42,141.53,5219.0,137.0799,137.2835,137.0703,137.1769,5219.0
2021-09-14 12:25:00,141.54,141.65,141.42,141.65,4021.0,137.1866,137.2932,137.0703,137.2932,4021.0
2021-09-14 12:30:00,141.54,141.6,141.37,141.6,4830.0,137.1866,137.2447,137.0218,137.2447,4830.0
2021-09-14 12:35:00,141.62,141.62,141.41,141.54,7054.0,137.2641,137.2641,137.0606,137.1866,7054.0
2021-09-14 12:40:00,141.57,141.65,141.48,141.58,5519.0,137.2156,137.2932,137.1284,137.2253,5519.0
2021-09-14 12:45:00,141.59,141.66,141.44,141.53,11184.0,137.235,137.3029,137.0896,137.1769,11184.0
2021-09-14 12:50:00,141.53,141.61,141.51,141.56,1900.0,137.1769,137.2544,137.1575,137.2059,1900.0
2021-09-14 12:55:00,141.56,141.74,141.51,141.65,4883.0,137.2059,137.3804,137.1575,137.2932,4883.0
2021-09-14 13:00:00,141.64,141.7,141.52,141.55,4914.0,137.2835,137.3416,137.1672,137.1963,4914.0
2021-09-14 13:05:00,141.55,141.55,141.28,141.39,3910.0,137.1963,137.1963,136.9346,137.0412,3910.0
2021-09-14 13:10:00,141.37,141.53,141.35,141.53,4461.0,137.0218,137.1769,137.0024,137.1769,4461.0
2021-09-14 13:15:00,141.58,141.75,141.57,141.75,4829.0,137.2253,137.3901,137.2156,137.3901,4829.0
2021-09-14 13:20:00,141.75,141.77,141.67,141.76,23743.0,137.3901,137.4095,137.3126,137.3998,23743.0
2021-09-14 13:25:00,141.76,141.78,141.62,141.72,16312.0,137.3998,137.4192,137.2641,137.361,16312.0
2021-09-14 13:30:00,141.75,142.08,141.75,142.02,12912.0,137.3901,137.71,137.3901,137.6518,12912.0
2021-09-14 13:35:00,142.07,142.52,142.07,142.52,14103.0,137.7003,138.1364,137.7003,138.1364,14103.0
2021-09-14 13:40:00,142.51,142.51,142.23,142.34,10664.0,138.1267,138.1267,137.8553,137.962,10664.0
2021-09-14 13:45:00,142.4,142.48,142.18,142.23,11301.0,138.0201,138.0976,137.8069,137.8553,11301.0
2021-09-14 13:50:00,142.23,142.25,142.14,142.14,5116.0,137.8553,137.8747,137.7681,137.7681,5116.0
2021-09-14 13:55:00,142.15,142.15,141.97,142.0,4963.0,137.7778,137.7778,137.6033,137.6324,4963.0
2021-09-14 14:00:00,141.94,142.0,141.92,141.94,3072.0,137.5743,137.6324,137.5549,137.5743,3072.0
2021-09-14 14:05:00,141.93,142.04,141.89,141.9,3644.0,137.5646,137.6712,137.5258,137.5355,3644.0
2021-09-14 14:10:00,141.88,142.04,141.87,141.93,31063.0,137.5161,137.6712,137.5064,137.5646,31063.0
2021-09-14 14:15:00,141.95,142.05,141.88,141.99,4868.0,137.584,137.6809,137.5161,137.6227,4868.0
2021-09-14 14:20:00,141.94,142.0,141.92,141.94,4066.0,137.5743,137.6324,137.5549,137.5743,4066.0
2021-09-14 14:25:00,141.93,141.93,141.76,141.79,14556.0,137.5646,137.5646,137.3998,137.4289,14556.0
2021-09-14 14:30:00,141.78,141.78,141.5,141.55,19934.0,137.4192,137.4192,137.1478,137.1963,19934.0
2021-09-14 14:35:00,141.55,141.66,141.51,141.64,5490.0,137.1963,137.3029,137.1575,137.2835,5490.0
2021-09-14 14:40:00,141.64,142.0,141.64,141.92,7940.0,137.2835,137.6324,137.2835,137.5549,7940.0
2021-09-14 14:45:00,141.94,141.95,141.7,141.79,4994.0,137.5743,137.584,137.3416,137.4289,4994.0
2021-09-14 14:50:00,141.76,141.95,141.7,141.91,17629.0,137.3998,137.584,137.3416,137.5452,17629.0
2021-09-14 14:55:00,141.95,142.1,141.89,142.04,12181.0,137.584,137.7293,137.5258,137.6712,12181.0
2021-09-14 15:00:00,142.04,142.1,141.98,142.03,5078.0,137.6712,137.7293,137.613,137.6615,5078.0
2021-09-14 15:05:00,142.09,142.11,142.02,142.02,14241.0,137.7196,137.739,137.6518,137.6518,14241.0
2021-09-14 15:10:00,142.05,142.11,141.99,142.0,4783.0,137.6809,137.739,137.6227,137.6324,4783.0
2021-09-14 15:15:00,142.02,142.1,141.97,142.08,7876.0,137.6518,137.7293,137.6033,137.71,7876.0
2021-09-14 15:20:00,142.06,142.2,142.03,142.08,6903.0,137.6906,137.8263,137.6615,137.71,6903.0
2021-09-14 15:25:00,142.1,142.1,141.65,141.65,16933.0,137.7293,137.7293,137.2932,137.2932,16933.0
2021-09-14 15:30:00,141.62,142.0,141.57,141.94,18936.0,137.2641,137.6324,137.2156,137.5743,18936.0
2021-09-14 15:35:00,141.89,142.22,141.89,142.02,24122.0,137.5258,137.8456,137.5258,137.6518,24122.0
2021-09-14 15:40:00,141.99,142.17,141.94,142.13,25567.0,137.6227,137.7972,137.5743,137.7584,25567.0
2021-09-14 15:45:00,142.14,142.27,141.97,142.02,21677.0,137.7681,137.8941,137.6033,137.6518,21677.0
2021-09-14 15:50:00,142.01,142.48,141.95,142.45,54033.0,137.6421,138.0976,137.584,138.0686,54033.0
2021-09-14 15:55:00,142.44,142.48,142.24,142.31,98171.0,138.0589,138.0976,137.865,137.9329,98171.0
2021-09-15 09:30:00,141.8,141.8,140.19,140.8,40857.0,137.4386,137.4386,135.8781,136.4693,40857.0
2021-09-15 09:35:00,140.67,141.22,140.44,140.7,32800.0,136.3433,136.8764,136.1204,136.3724,32800.0
2021-09-15 09:40:00,140.75,141.42,140.55,141.42,20882.0,136.4209,137.0703,136.227,137.0703,20882.0
2021-09-15 09:45:00,141.41,141.85,141.25,141.85,18820.0,137.0606,137.487,136.9055,137.487,18820.0
2021-09-15 09:50:00,141.81,142.19,141.34,141.34,20882.0,137.4483,137.8166,136.9927,136.9927,20882.0
2021-09-15 09:55:00,141.41,141.62,140.87,140.97,37814.0,137.0606,137.2641,136.5372,136.6341,37814.0
2021-09-15 10:00:00,141.02,141.61,140.93,141.6,18201.0,136.6826,137.2544,136.5953,137.2447,18201.0
2021-09-15 10:05:00,141.56,141.56,140.79,140.83,68903.0,137.2059,137.2059,136.4596,136.4984,68903.0
2021-09-15 10:10:00,140.78,141.15,140.14,140.5,24188.0,136.4499,136.8086,135.8296,136.1785,24188.0
2021-09-15 10:15:00,140.51,140.62,140.22,140.38,27651.0,136.1882,136.2949,135.9072,136.0622,27651.0
2021-09-15 10:20:00,140.51,140.51,140.05,140.17,21199.0,136.1882,136.1882,135.7424,135.8587,21199.0
2021-09-15 10:25:00,140.22,140.64,140.15,140.54,24194.0,135.9072,136.3142,135.8393,136.2173,24194.0
2021-09-15 10:30:00,140.57,141.04,140.55,141.0,25164.0,136.2464,136.7019,136.227,136.6632,25164.0
2021-09-15 10:35:00,141.07,141.28,140.8,140.97,53182.0,136.731,136.9346,136.4693,136.6341,53182.0
2021-09-15 10:40:00,140.92,141.3,140.85,141.25,68545.0,136.5856,136.9539,136.5178,136.9055,68545.0
2021-09-15 10:45:00,141.2,141.56,141.14,141.31,36658.0,136.857,137.2059,136.7989,136.9636,36658.0
2021-09-15 10:50:00,141.31,141.5,141.12,141.24,21172.0,136.9636,137.1478,136.7795,136.8958,21172.0
2021-09-15 10:55:00,141.25,141.48,141.2,141.42,12982.0,136.9055,137.1284,136.857,137.0703,12982.0
2021-09-15 11:00:00,141.42,141.51,141.28,141.46,12813.0,137.0703,137.1575,136.9346,137.109,12813.0
2021-09-15 11:05:00,141.42,141.45,141.32,141.37,9206.0,137.0703,137.0993,136.9733,137.0218,9206.0
2021-09-15 11:10:00,141.33,141.75,141.33,141.5,16944.0,136.983,137.3901,136.983,137.1478,16944.0
2021-09-15 11:15:00,141.52,141.74,141.47,141.69,10709.0,137.1672,137.3804,137.1187,137.3319,10709.0
2021-09-15 11:20:00,141.69,141.92,141.62,141.85,13912.0,137.3319,137.5549,137.2641,137.487,13912.0
2021-09-15 11:25:00,141.86,141.86,141.71,141.74,8216.0,137.4967,137.4967,137.3513,137.3804,8216.0
2021-09-15 11:30:00,141.72,141.72,141.31,141.52,15872.0,137.361,137.361,136.9636,137.1672,15872.0
2021-09-15 11:35:00,141.56,142.04,141.44,141.98,29648.0,137.2059,137.6712,137.0896,137.613,29648.0
2021-09-15 11:40:00,142.02,142.18,141.92,142.0,12434.0,137.6518,137.8069,137.5549,137.6324,12434.0
2021-09-15 11:45:00,141.98,141.98,141.82,141.93,12778.0,137.613,137.613,137.4579,137.5646,12778.0
2021-09-15 11:50:00,141.97,142.12,141.94,142.06,7382.0,137.6033,137.7487,137.5743,137.6906,7382.0
2021-09-15 11:55:00,142.08,142.45,142.07,142.43,15623.0,137.71,138.0686,137.7003,138.0492,15623.0
2021-09-15 12:00:00,142.43,142.57,142.38,142.42,12594.0,138.0492,138.1849,138.0007,138.0395,12594.0
2021-09-15 12:05:00,142.44,142.46,142.27,142.38,10916.0,138.0589,138.0783,137.8941,138.0007,10916.0
2021-09-15 12:10:00,142.41,142.54,142.38,142.5,32111.0,138.0298,138.1558,138.0007,138.117,32111.0
2021-09-15 12:15:00,142.5,142.54,142.48,142.51,20515.0,138.117,138.1558,138.0976,138.1267,20515.0
2021-09-15 12:20:00,142.5,142.63,142.39,142.61,20944.0,138.117,138.243,138.0104,138.2237,20944.0
2021-09-15 12:25:00,142.61,142.85,142.58,142.78,20983.0,138.2237,138.4563,138.1946,138.3884,20983.0
2021-09-15 12:30:00,142.79,142.86,142.78,142.84,9868.0,138.3981,138.466,138.3884,138.4466,9868.0
2021-09-15 12:35:00,142.83,143.05,142.83,143.0,16579.0,138.4369,138.6501,138.4369,138.6017,16579.0
2021-09-15 12:40:00,143.04,143.23,142.98,143.22,19233.0,138.6404,138.8246,138.5823,138.8149,19233.0
2021-09-15 12:45:00,143.22,143.33,143.14,143.32,13039.0,138.8149,138.9215,138.7373,138.9118,13039.0
2021-09-15 12:50:00,143.36,143.4,143.2,143.32,11486.0,138.9506,138.9894,138.7955,138.9118,11486.0
2021-09-15 12:55:00,143.34,143.42,143.26,143.42,9963.0,138.9312,139.0087,138.8537,139.0087,9963.0
2021-09-15 13:00:00,143.4,143.5,143.32,143.46,7845.0,138.9894,139.0863,138.9118,139.0475,7845.0
2021-09-15 13:05:00,143.5,143.59,143.37,143.37,15127.0,139.0863,139.1735,138.9603,138.9603,15127.0
2021-09-15 13:10:00,143.39,143.54,143.32,143.53,14358.0,138.9797,139.125,138.9118,139.1154,14358.0
2021-09-15 13:15:00,143.57,143.58,143.43,143.5,10534.0,139.1541,139.1638,139.0184,139.0863,10534.0
2021-09-15 13:20:00,143.5,143.59,143.48,143.59,13925.0,139.0863,139.1735,139.0669,139.1735,13925.0
2021-09-15 13:25:00,143.58,143.7,143.55,143.68,36028.0,139.1638,139.2801,139.1347,139.2607,36028.0
2021-09-15 13:30:00,143.63,143.79,143.61,143.77,8037.0,139.2123,139.3674,139.1929,139.348,8037.0
2021-09-15 13:35:00,143.79,144.11,143.77,144.11,23755.0,139.3674,139.6775,139.348,139.6775,23755.0
2021-09-15 13:40:00,144.12,144.16,144.0,144.16,11835.0,139.6872,139.726,139.5709,139.726,11835.0
2021-09-15 13:45:00,144.16,144.33,144.14,144.21,12174.0,139.726,139.8907,139.7066,139.7744,12174.0
2021-09-15 13:50:00,144.19,144.29,144.03,144.03,12915.0,139.7551,139.852,139.6,139.6,12915.0
2021-09-15 13:55:00,144.06,144.09,143.56,143.57,10830.0,139.6291,139.6581,139.1444,139.1541,10830.0
2021-09-15 14:00:00,143.6,143.63,143.21,143.21,21478.0,139.1832,139.2123,138.8052,138.8052,21478.0
2021-09-15 14:05:00,143.19,143.39,143.13,143.39,11578.0,138.7858,138.9797,138.7277,138.9797,11578.0
2021-09-15 14:10:00,143.38,143.94,143.38,143.63,73755.0,138.97,139.5127,138.97,139.2123,73755.0
2021-09-15 14:15:00,143.6,143.7,143.4,143.56,7556.0,139.1832,139.2801,138.9894,139.1444,7556.0
2021-09-15 14:20:00,143.63,143.72,143.5,143.53,7515.0,139.2123,139.2995,139.0863,139.1154,7515.0
2021-09-15 14:25:00,143.57,143.85,143.56,143.78,8372.0,139.1541,139.4255,139.1444,139.3577,8372.0
2021-09-15 14:30:00,143.79,143.94,143.79,143.94,6874.0,139.3674,139.5127,139.3674,139.5127,6874.0
2021-09-15 14:35:00,143.94,144.06,143.89,143.95,12535.0,139.5127,139.6291,139.4643,139.5224,12535.0
2021-09-15 14:40:00,143.94,144.11,143.92,144.01,7587.0,139.5127,139.6775,139.4934,139.5806,7587.0
2021-09-15 14:45:00,143.94,144.09,143.93,143.99,12959.0,139.5127,139.6581,139.5031,139.5612,12959.0
2021-09-15 14:50:00,144.02,144.25,144.0,144.25,40940.0,139.5903,139.8132,139.5709,139.8132,40940.0
2021-09-15 14:55:00,144.26,144.27,144.15,144.16,12442.0,139.8229,139.8326,139.7163,139.726,12442.0
2021-09-15 15:00:00,144.16,144.16,143.94,144.06,17448.0,139.726,139.726,139.5127,139.6291,17448.0
2021-09-15 15:05:00,144.09,144.14,144.0,144.09,18375.0,139.6581,139.7066,139.5709,139.6581,18375.0
2021-09-15 15:10:00,144.12,144.33,144.08,144.33,8552.0,139.6872,139.8907,139.6484,139.8907,8552.0
2021-09-15 15:15:00,144.33,144.6,144.0,144.46,27975.0,139.8907,140.1524,139.5709,140.0167,27975.0
2021-09-15 15:20:00,144.44,144.44,144.07,144.14,16019.0,139.9974,139.9974,139.6387,139.7066,16019.0
2021-09-15 15:25:00,144.15,144.23,144.08,144.22,12951.0,139.7163,139.7938,139.6484,139.7841,12951.0
2021-09-15 15:30:00,144.22,144.6,144.19,144.59,30424.0,139.7841,140.1524,139.7551,140.1428,30424.0
2021-09-15 15:35:00,144.59,144.7,144.56,144.6,24236.0,140.1428,140.2494,140.1137,140.1524,24236.0
2021-09-15 15:40:00,144.59,144.88,144.42,144.87,35217.0,140.1428,140.4238,139.978,140.4141,35217.0
2021-09-15 15:45:00,144.86,144.93,144.69,144.76,45800.0,140.4044,140.4723,140.2397,140.3075,45800.0
2021-09-15 15:50:00,144.79,145.09,144.72,144.9,97398.0,140.3366,140.6274,140.2688,140.4432,97398.0
2021-09-15 15:55:00,144.88,144.96,144.6,144.61,107702.0,140.4238,140.5014,140.1524,140.1621,107702.0
2021-09-16 09:30:00,144.4,145.68,144.21,145.31,49542.0,139.9586,141.1992,139.7744,140.8406,49542.0
2021-09-16 09:35:00,145.31,145.67,144.85,145.65,16945.0,140.8406,141.1895,140.3948,141.1701,16945.0
2021-09-16 09:40:00,145.59,145.99,145.4,145.72,17655.0,141.112,141.4997,140.9278,141.238,17655.0
2021-09-16 09:45:00,145.73,145.93,145.35,145.93,16381.0,141.2477,141.4415,140.8794,141.4415,16381.0
2021-09-16 09:50:00,145.78,146.01,145.47,145.61,38775.0,141.2961,141.5191,140.9957,141.1314,38775.0
2021-09-16 09:55:00,145.61,145.62,145.3,145.62,9946.0,141.1314,141.1411,140.8309,141.1411,9946.0
2021-09-16 10:00:00,145.5,145.59,144.97,145.1,12981.0,141.0248,141.112,140.5111,140.6371,12981.0
2021-09-16 10:05:00,145.23,145.29,144.82,145.09,33615.0,140.7631,140.8212,140.3657,140.6274,33615.0
2021-09-16 10:10:00,145.08,145.31,144.9,145.13,70922.0,140.6177,140.8406,140.4432,140.6661,70922.0
2021-09-16 10:15:00,145.05,145.22,144.81,144.9,6353.0,140.5886,140.7534,140.356,140.4432,6353.0
2021-09-16 10:20:00,144.93,145.07,144.83,145.06,5302.0,140.4723,140.608,140.3754,140.5983,5302.0
2021-09-16 10:25:00,145.03,145.07,144.84,144.94,6069.0,140.5692,140.608,140.3851,140.482,6069.0
2021-09-16 10:30:00,144.96,145.25,144.85,145.21,19757.0,140.5014,140.7825,140.3948,140.7437,19757.0
2021-09-16 10:35:00,145.2,145.39,145.11,145.39,20112.0,140.734,140.9181,140.6468,140.9181,20112.0
2021-09-16 10:40:00,145.35,145.4,144.94,145.18,40341.0,140.8794,140.9278,140.482,140.7146,40341.0
2021-09-16 10:45:00,145.12,145.21,144.99,145.09,12069.0,140.6564,140.7437,140.5304,140.6274,12069.0
2021-09-16 10:50:00,145.08,145.13,144.68,144.69,4349.0,140.6177,140.6661,140.23,140.2397,4349.0
2021-09-16 10:55:00,144.68,144.68,144.24,144.34,13801.0,140.23,140.23,139.8035,139.9004,13801.0
2021-09-16 11:00:00,144.3,144.42,143.9,144.05,61916.0,139.8617,139.978,139.474,139.6194,61916.0
2021-09-16 11:05:00,143.97,144.21,143.97,144.18,3765.0,139.5418,139.7744,139.5418,139.7454,3765.0
2021-09-16 11:10:00,144.11,144.38,143.93,144.32,5147.0,139.6775,139.9392,139.5031,139.8811,5147.0
2021-09-16 11:15:00,144.27,144.3,143.94,143.94,12834.0,139.8326,139.8617,139.5127,139.5127,12834.0
2021-09-16 11:20:00,143.96,144.25,143.92,144.25,4331.0,139.5321,139.8132,139.4934,139.8132,4331.0
2021-09-16 11:25:00,144.28,144.38,144.2,144.26,6732.0,139.8423,139.9392,139.7647,139.8229,6732.0
2021-09-16 11:30:00,144.28,144.34,144.19,144.33,3035.0,139.8423,139.9004,139.7551,139.8907,3035.0
2021-09-16 11:35:00,144.3,144.31,144.13,144.2,4269.0,139.8617,139.8714,139.6969,139.7647,4269.0
2021-09-16 11:40:00,144.21,144.29,144.06,144.13,4870.0,139.7744,139.852,139.6291,139.6969,4870.0
2021-09-16 11:45:00,144.13,144.23,144.03,144.23,4794.0,139.6969,139.7938,139.6,139.7938,4794.0
2021-09-16 11:50:00,144.24,144.27,143.88,143.89,7345.0,139.8035,139.8326,139.4546,139.4643,7345.0
2021-09-16 11:55:00,143.86,144.1,143.83,144.1,6341.0,139.4352,139.6678,139.4061,139.6678,6341.0
2021-09-16 12:00:00,144.03,144.14,143.94,143.94,15333.0,139.6,139.7066,139.5127,139.5127,15333.0
2021-09-16 12:05:00,143.98,144.33,143.98,144.29,33229.0,139.5515,139.8907,139.5515,139.852,33229.0
2021-09-16 12:10:00,144.33,144.33,144.08,144.14,37899.0,139.8907,139.8907,139.6484,139.7066,37899.0
2021-09-16 12:15:00,144.12,144.17,144.04,144.17,6421.0,139.6872,139.7357,139.6097,139.7357,6421.0
2021-09-16 12:20:00,144.16,144.3,144.09,144.19,5600.0,139.726,139.8617,139.6581,139.7551,5600.0
2021-09-16 12:25:00,144.21,144.31,144.17,144.28,4950.0,139.7744,139.8714,139.7357,139.8423,4950.0
2021-09-16 12:30:00,144.31,144.49,144.31,144.35,5347.0,139.8714,140.0458,139.8714,139.9101,5347.0
2021-09-16 12:35:00,144.42,144.51,144.36,144.39,7074.0,139.978,140.0652,139.9198,139.9489,7074.0
2021-09-16 12:40:00,144.4,144.52,144.26,144.46,7941.0,139.9586,140.0749,139.8229,140.0167,7941.0
2021-09-16 12:45:00,144.48,144.66,144.4,144.62,5453.0,140.0361,140.2106,139.9586,140.1718,5453.0
2021-09-16 12:50:00,144.64,144.64,144.31,144.31,2416.0,140.1912,140.1912,139.8714,139.8714,2416.0
2021-09-16 12:55:00,144.31,144.6,144.31,144.6,3700.0,139.8714,140.1524,139.8714,140.1524,3700.0
2021-09-16 13:00:00,144.55,144.55,144.36,144.43,3325.0,140.104,140.104,139.9198,139.9877,3325.0
2021-09-16 13:05:00,144.47,144.53,144.43,144.5,2921.0,140.0264,140.0846,139.9877,140.0555,2921.0
2021-09-16 13:10:00,144.5,144.51,144.42,144.44,4308.0,140.0555,140.0652,139.978,139.9974,4308.0
2021-09-16 13:15:00,144.47,144.61,144.41,144.61,4104.0,140.0264,140.1621,139.9683,140.1621,4104.0
2021-09-16 13:20:00,144.6,144.69,144.56,144.59,3393.0,140.1524,140.2397,140.1137,140.1428,3393.0
2021-09-16 13:25:00,144.61,144.67,144.58,144.6,2337.0,140.1621,140.2203,140.1331,140.1524,2337.0
2021-09-16 13:30:00,144.6,144.6,144.35,144.42,3572.0,140.1524,140.1524,139.9101,139.978,3572.0
2021-09-16 13:35:00,144.41,144.48,144.38,144.48,2400.0,139.9683,140.0361,139.9392,140.0361,2400.0
2021-09-16 13:40:00,144.51,144.53,144.45,144.48,2615.0,140.0652,140.0846,140.0071,140.0361,2615.0
2021-09-16 13:45:00,144.53,144.68,144.49,144.68,4031.0,140.0846,140.23,140.0458,140.23,4031.0
2021-09-16 13:50:00,144.66,145.05,144.66,144.99,10964.0,140.2106,140.5886,140.2106,140.5304,10964.0
2021-09-16 13:55:00,145.03,145.26,145.03,145.24,11957.0,140.5692,140.7921,140.5692,140.7728,11957.0
2021-09-16 14:00:00,145.26,145.27,145.15,145.21,7170.0,140.7921,140.8018,140.6855,140.7437,7170.0
2021-09-16 14:05:00,145.25,145.27,145.14,145.18,4736.0,140.7825,140.8018,140.6758,140.7146,4736.0
2021-09-16 14:10:00,145.2,145.4,145.2,145.37,6307.0,140.734,140.9278,140.734,140.8988,6307.0
2021-09-16 14:15:00,145.38,145.52,145.37,145.48,26287.0,140.9085,141.0441,140.8988,141.0054,26287.0
2021-09-16 14:20:00,145.49,145.53,145.33,145.36,10066.0,141.0151,141.0538,140.86,140.8891,10066.0
2021-09-16 14:25:00,145.38,145.46,145.22,145.31,5463.0,140.9085,140.986,140.7534,140.8406,5463.0
2021-09-16 14:30:00,145.37,145.45,145.37,145.42,4472.0,140.8988,140.9763,140.8988,140.9472,4472.0
2021-09-16 14:35:00,145.41,145.51,145.41,145.5,6328.0,140.9375,141.0345,140.9375,141.0248,6328.0
2021-09-16 14:40:00,145.5,145.5,145.33,145.33,9318.0,141.0248,141.0248,140.86,140.86,9318.0
2021-09-16 14:45:00,145.34,145.37,145.3,145.34,5014.0,140.8697,140.8988,140.8309,140.8697,5014.0
2021-09-16 14:50:00,145.34,145.56,145.33,145.52,6062.0,140.8697,141.0829,140.86,141.0441,6062.0
2021-09-16 14:55:00,145.56,145.7,145.56,145.67,8033.0,141.0829,141.2186,141.0829,141.1895,8033.0
2021-09-16 15:00:00,145.68,145.73,145.6,145.62,8423.0,141.1992,141.2477,141.1217,141.1411,8423.0
2021-09-16 15:05:00,145.65,145.85,145.63,145.81,8751.0,141.1701,141.364,141.1508,141.3252,8751.0
2021-09-16 15:10:00,145.82,145.89,145.58,145.65,16584.0,141.3349,141.4028,141.1023,141.1701,16584.0
2021-09-16 15:15:00,145.62,145.64,145.43,145.5,7832.0,141.1411,141.1605,140.9569,141.0248,7832.0
2021-09-16 15:20:00,145.54,145.59,145.41,145.43,8553.0,141.0635,141.112,140.9375,140.9569,8553.0
2021-09-16 15:25:00,145.43,145.49,145.31,145.31,10443.0,140.9569,141.0151,140.8406,140.8406,10443.0
2021-09-16 15:30:00,145.31,145.5,145.29,145.37,24934.0,140.8406,141.0248,140.8212,140.8988,24934.0
2021-09-16 15:35:00,145.36,145.36,145.07,145.1,27187.0,140.8891,140.8891,140.608,140.6371,27187.0
2021-09-16 15:40:00,145.1,145.14,144.92,144.96,20528.0,140.6371,140.6758,140.4626,140.5014,20528.0
2021-09-16 15:45:00,144.94,145.02,144.82,144.82,28262.0,140.482,140.5595,140.3657,140.3657,28262.0
2021-09-16 15:50:00,144.83,145.23,144.81,144.86,74653.0,140.3754,140.7631,140.356,140.4044,74653.0
2021-09-16 15:55:00,144.89,145.03,144.77,144.78,65870.0,140.4335,140.5692,140.3172,140.3269,65870.0
2021-09-17 09:30:00,145.07,145.63,144.84,144.84,258315.0,140.608,141.1508,140.3851,140.3851,258315.0
2021-09-17 09:35:00,144.85,145.02,144.51,144.69,18019.0,140.3948,140.5595,140.0652,140.2397,18019.0
2021-09-17 09:40:00,144.79,145.57,144.79,145.2,16898.0,140.3366,141.0926,140.3366,140.734,16898.0
2021-09-17 09:45:00,145.11,145.27,145.0,145.13,6854.0,140.6468,140.8018,140.5401,140.6661,6854.0
2021-09-17 09:50:00,145.19,145.41,145.02,145.03,5600.0,140.7243,140.9375,140.5595,140.5692,5600.0
2021-09-17 09:55:00,144.93,145.14,144.83,145.14,6521.0,140.4723,140.6758,140.3754,140.6758,6521.0
2021-09-17 10:00:00,145.24,145.45,144.94,145.11,36028.0,140.7728,140.9763,140.482,140.6468,36028.0
2021-09-17 10:05:00,145.05,145.19,144.9,145.18,17482.0,140.5886,140.7243,140.4432,140.7146,17482.0
2021-09-17 10:10:00,145.26,145.53,145.13,145.13,6402.0,140.7921,141.0538,140.6661,140.6661,6402.0
2021-09-17 10:15:00,145.0,145.11,144.82,145.01,5277.0,140.5401,140.6468,140.3657,140.5498,5277.0
2021-09-17 10:20:00,145.12,145.21,144.89,145.02,16282.0,140.6564,140.7437,140.4335,140.5595,16282.0
2021-09-17 10:25:00,144.95,145.07,144.77,144.83,6940.0,140.4917,140.608,140.3172,140.3754,6940.0
2021-09-17 10:30:00,144.71,144.78,144.36,144.37,9726.0,140.2591,140.3269,139.9198,139.9295,9726.0
2021-09-17 10:35:00,144.39,144.47,144.13,144.28,12072.0,139.9489,140.0264,139.6969,139.8423,12072.0
2021-09-17 10:40:00,144.29,144.41,143.89,143.89,22117.0,139.852,139.9683,139.4643,139.4643,22117.0
2021-09-17 10:45:00,143.83,144.28,143.76,144.28,7968.0,139.4061,139.8423,139.3383,139.8423,7968.0
2021-09-17 10:50:00,144.19,144.36,144.0,144.26,4497.0,139.7551,139.9198,139.5709,139.8229,4497.0
2021-09-17 10:55:00,144.22,144.22,143.91,144.16,6468.0,139.7841,139.7841,139.4837,139.726,6468.0
2021-09-17 11:00:00,144.12,144.13,144.0,144.05,5783.0,139.6872,139.6969,139.5709,139.6194,5783.0
2021-09-17 11:05:00,144.03,144.35,144.03,144.34,14320.0,139.6,139.9101,139.6,139.9004,14320.0
2021-09-17 11:10:00,144.3,144.69,144.16,144.58,8343.0,139.8617,140.2397,139.726,140.1331,8343.0
2021-09-17 11:15:00,144.58,144.85,144.52,144.85,17552.0,140.1331,140.3948,140.0749,140.3948,17552.0
2021-09-17 11:20:00,144.81,145.01,144.79,144.83,5703.0,140.356,140.5498,140.3366,140.3754,5703.0
2021-09-17 11:25:00,144.75,144.76,144.46,144.52,6281.0,140.2978,140.3075,140.0167,140.0749,6281.0
2021-09-17 11:30:00,144.52,144.52,143.96,143.97,18133.0,140.0749,140.0749,139.5321,139.5418,18133.0
2021-09-17 11:35:00,143.98,144.28,143.87,144.17,7099.0,139.5515,139.8423,139.4449,139.7357,7099.0
2021-09-17 11:40:00,144.13,144.19,143.83,143.87,4933.0,139.6969,139.7551,139.4061,139.4449,4933.0
2021-09-17 11:45:00,143.9,144.08,143.85,144.07,5650.0,139.474,139.6484,139.4255,139.6387,5650.0
2021-09-17 11:50:00,144.01,144.03,143.69,143.69,5210.0,139.5806,139.6,139.2704,139.2704,5210.0
2021-09-17 11:55:00,143.69,144.08,143.66,143.96,15518.0,139.2704,139.6484,139.2414,139.5321,15518.0
2021-09-17 12:00:00,143.97,144.15,143.94,144.13,5915.0,139.5418,139.7163,139.5127,139.6969,5915.0
2021-09-17 12:05:00,144.09,144.21,144.03,144.14,6815.0,139.6581,139.7744,139.6,139.7066,6815.0
2021-09-17 12:10:00,144.22,144.3,144.12,144.13,6230.0,139.7841,139.8617,139.6872,139.6969,6230.0
2021-09-17 12:15:00,144.11,144.17,144.04,144.09,6073.0,139.6775,139.7357,139.6097,139.6581,6073.0
2021-09-17 12:20:00,144.11,144.3,144.11,144.29,6285.0,139.6775,139.8617,139.6775,139.852,6285.0
2021-09-17 12:25:00,144.3,144.34,144.14,144.14,5100.0,139.8617,139.9004,139.7066,139.7066,5100.0
2021-09-17 12:30:00,144.2,144.28,144.19,144.23,4815.0,139.7647,139.8423,139.7551,139.7938,4815.0
2021-09-17 12:35:00,144.28,144.67,144.27,144.63,4343.0,139.8423,140.2203,139.8326,140.1815,4343.0
2021-09-17 12:40:00,144.66,144.69,144.6,144.65,3824.0,140.2106,140.2397,140.1524,140.2009,3824.0
2021-09-17 12:45:00,144.73,144.81,144.67,144.68,6522.0,140.2784,140.356,140.2203,140.23,6522.0
2021-09-17 12:50:00,144.73,144.89,144.68,144.69,3200.0,140.2784,140.4335,140.23,140.2397,3200.0
2021-09-17 12:55:00,144.69,144.76,144.64,144.74,1536.0,140.2397,140.3075,140.1912,140.2881,1536.0
2021-09-17 13:00:00,144.63,144.71,144.49,144.62,5860.0,140.1815,140.2591,140.0458,140.1718,5860.0
2021-09-17 13:05:00,144.66,144.69,144.57,144.62,2800.0,140.2106,140.2397,140.1234,140.1718,2800.0
2021-09-17 13:10:00,144.65,144.67,144.56,144.56,2900.0,140.2009,140.2203,140.1137,140.1137,2900.0
2021-09-17 13:15:00,144.6,144.65,144.48,144.49,3840.0,140.1524,140.2009,140.0361,140.0458,3840.0
2021-09-17 13:20:00,144.46,144.64,144.44,144.64,6813.0,140.0167,140.1912,139.9974,140.1912,6813.0
2021-09-17 13:25:00,144.62,144.7,144.56,144.7,2200.0,140.1718,140.2494,140.1137,140.2494,2200.0
2021-09-17 13:30:00,144.72,144.73,144.51,144.62,3579.0,140.2688,140.2784,140.0652,140.1718,3579.0
2021-09-17 13:35:00,144.77,144.98,144.76,144.98,3349.0,140.3172,140.5208,140.3075,140.5208,3349.0
2021-09-17 13:40:00,144.96,145.0,144.87,144.9,6223.0,140.5014,140.5401,140.4141,140.4432,6223.0
2021-09-17 13:45:00,144.89,144.89,144.66,144.67,5881.0,140.4335,140.4335,140.2106,140.2203,5881.0
2021-09-17 13:50:00,144.67,144.75,144.54,144.69,7819.0,140.2203,140.2978,140.0943,140.2397,7819.0
2021-09-17 13:55:00,144.72,144.82,144.69,144.78,4717.0,140.2688,140.3657,140.2397,140.3269,4717.0
2021-09-17 14:00:00,144.78,144.9,144.74,144.89,3210.0,140.3269,140.4432,140.2881,140.4335,3210.0
2021-09-17 14:05:00,144.83,144.84,144.64,144.81,2400.0,140.3754,140.3851,140.1912,140.356,2400.0
2021-09-17 14:10:00,144.81,144.87,144.55,144.55,3209.0,140.356,140.4141,140.104,140.104,3209.0
2021-09-17 14:15:00,144.55,144.6,144.28,144.36,11383.0,140.104,140.1524,139.8423,139.9198,11383.0
2021-09-17 14:20:00,144.4,144.47,144.33,144.38,7431.0,139.9586,140.0264,139.8907,139.9392,7431.0
2021-09-17 14:25:00,144.38,144.39,144.14,144.16,6655.0,139.9392,139.9489,139.7066,139.726,6655.0
2021-09-17 14:30:00,144.17,144.27,144.08,144.11,8122.0,139.7357,139.8326,139.6484,139.6775,8122.0
2021-09-17 14:35:00,144.12,144.17,143.95,144.15,8724.0,139.6872,139.7357,139.5224,139.7163,8724.0
2021-09-17 14:40:00,144.1,144.39,144.1,144.34,6297.0,139.6678,139.9489,139.6678,139.9004,6297.0
2021-09-17 14:45:00,144.37,144.37,144.22,144.29,4191.0,139.9295,139.9295,139.7841,139.852,4191.0
2021-09-17 14:50:00,144.25,144.35,144.13,144.13,4699.0,139.8132,139.9101,139.6969,139.6969,4699.0
2021-09-17 14:55:00,144.21,144.36,144.11,144.14,5405.0,139.7744,139.9198,139.6775,139.7066,5405.0
2021-09-17 15:00:00,144.18,144.43,144.16,144.36,6622.0,139.7454,139.9877,139.726,139.9198,6622.0
2021-09-17 15:05:00,144.33,144.41,144.22,144.24,5231.0,139.8907,139.9683,139.7841,139.8035,5231.0
2021-09-17 15:10:00,144.32,144.32,144.1,144.24,5922.0,139.8811,139.8811,139.6678,139.8035,5922.0
2021-09-17 15:15:00,144.28,144.36,144.14,144.31,7214.0,139.8423,139.9198,139.7066,139.8714,7214.0
2021-09-17 15:20:00,144.35,144.46,144.29,144.38,7401.0,139.9101,140.0167,139.852,139.9392,7401.0
2021-09-17 15:25:00,144.35,144.36,144.16,144.27,6353.0,139.9101,139.9198,139.726,139.8326,6353.0
2021-09-17 15:30:00,144.24,144.32,144.12,144.25,10526.0,139.8035,139.8811,139.6872,139.8132,10526.0
2021-09-17 15:35:00,144.28,144.37,144.15,144.15,12320.0,139.8423,139.9295,139.7163,139.7163,12320.0
2021-09-17 15:40:00,144.17,144.22,143.97,144.21,28314.0,139.7357,139.7841,139.5418,139.7744,28314.0
2021-09-17 15:45:00,144.19,144.19,143.84,143.92,21836.0,139.7551,139.7551,139.4158,139.4934,21836.0
2021-09-17 15:50:00,143.98,144.09,143.73,143.81,33823.0,139.5515,139.6581,139.3092,139.3867,33823.0
2021-09-17 15:55:00,143.85,144.05,143.82,143.89,67151.0,139.4255,139.6194,139.3964,139.4643,67151.0
2021-09-20 09:30:00,142.52,142.52,140.56,140.67,62386.0,138.1364,138.1364,136.2367,136.3433,62386.0
2021-09-20 09:35:00,140.76,140.94,139.87,140.44,60532.0,136.4306,136.605,135.5679,136.1204,60532.0
2021-09-20 09:40:00,140.47,142.08,140.32,141.88,17574.0,136.1495,137.71,136.0041,137.5161,17574.0
2021-09-20 09:45:00,141.96,143.0,141.96,142.96,19856.0,137.5936,138.6017,137.5936,138.5629,19856.0
2021-09-20 09:50:00,142.94,142.94,141.87,142.59,12589.0,138.5435,138.5435,137.5064,138.2043,12589.0
2021-09-20 09:55:00,142.47,142.48,141.76,141.99,11308.0,138.088,138.0976,137.3998,137.6227,11308.0
2021-09-20 10:00:00,142.0,142.07,141.47,141.85,4388.0,137.6324,137.7003,137.1187,137.487,4388.0
2021-09-20 10:05:00,141.8,142.39,141.63,141.82,6395.0,137.4386,138.0104,137.2738,137.4579,6395.0
2021-09-20 10:10:00,141.96,142.34,141.82,142.12,10542.0,137.5936,137.962,137.4579,137.7487,10542.0
2021-09-20 10:15:00,142.05,142.23,141.54,141.65,9564.0,137.6809,137.8553,137.1866,137.2932,9564.0
2021-09-20 10:20:00,141.78,141.78,141.15,141.22,23748.0,137.4192,137.4192,136.8086,136.8764,23748.0
2021-09-20 10:25:00,141.24,141.63,141.06,141.2,30047.0,136.8958,137.2738,136.7213,136.857,30047.0
2021-09-20 10:30:00,141.15,141.33,140.7,140.72,23268.0,136.8086,136.983,136.3724,136.3918,23268.0
2021-09-20 10:35:00,140.71,141.17,140.71,140.97,19230.0,136.3821,136.8279,136.3821,136.6341,19230.0
2021-09-20 10:40:00,140.86,141.06,140.5,140.95,10272.0,136.5275,136.7213,136.1785,136.6147,10272.0
2021-09-20 10:45:00,140.89,141.4,140.76,141.22,9183.0,136.5566,137.0509,136.4306,136.8764,9183.0
2021-09-20 10:50:00,141.19,141.59,140.93,141.45,8017.0,136.8473,137.235,136.5953,137.0993,8017.0
2021-09-20 10:55:00,141.35,141.56,141.3,141.56,17355.0,137.0024,137.2059,136.9539,137.2059,17355.0
2021-09-20 11:00:00,141.49,141.76,141.34,141.76,8255.0,137.1381,137.3998,136.9927,137.3998,8255.0
2021-09-20 11:05:00,141.86,142.04,141.86,141.91,4030.0,137.4967,137.6712,137.4967,137.5452,4030.0
2021-09-20 11:10:00,141.81,141.93,141.73,141.85,4733.0,137.4483,137.5646,137.3707,137.487,4733.0
2021-09-20 11:15:00,141.78,141.82,141.12,141.31,12128.0,137.4192,137.4579,136.7795,136.9636,12128.0
2021-09-20 11:20:00,141.37,141.41,141.21,141.36,3582.0,137.0218,137.0606,136.8667,137.0121,3582.0
2021-09-20 11:25:00,141.29,141.45,141.2,141.39,8163.0,136.9443,137.0993,136.857,137.0412,8163.0
2021-09-20 11:30:00,141.33,141.37,140.81,141.0,13979.0,136.983,137.0218,136.479,136.6632,13979.0
2021-09-20 11:35:00,140.97,141.31,140.95,141.25,6914.0,136.6341,136.9636,136.6147,136.9055,6914.0
2021-09-20 11:40:00,141.16,141.16,140.83,140.88,7391.0,136.8182,136.8182,136.4984,136.5469,7391.0
2021-09-20 11:45:00,140.86,141.05,140.81,140.98,4967.0,136.5275,136.7116,136.479,136.6438,4967.0
2021-09-20 11:50:00,141.02,141.02,140.82,140.94,7646.0,136.6826,136.6826,136.4887,136.605,7646.0
2021-09-20 11:55:00,141.0,141.09,140.82,140.91,4591.0,136.6632,136.7504,136.4887,136.5759,4591.0
2021-09-20 12:00:00,140.93,140.99,140.57,140.57,6671.0,136.5953,136.6535,136.2464,136.2464,6671.0
2021-09-20 12:05:00,140.55,140.61,140.28,140.3,5584.0,136.227,136.2852,135.9653,135.9847,5584.0
2021-09-20 12:10:00,140.35,140.5,140.29,140.47,3857.0,136.0332,136.1785,135.975,136.1495,3857.0
2021-09-20 12:15:00,140.42,140.5,140.33,140.46,5481.0,136.101,136.1785,136.0138,136.1398,5481.0
2021-09-20 12:20:00,140.34,140.34,139.94,140.01,12801.0,136.0235,136.0235,135.6358,135.7036,12801.0
2021-09-20 12:25:00,140.1,140.11,139.9,140.09,8215.0,135.7909,135.8005,135.597,135.7812,8215.0
2021-09-20 12:30:00,140.06,140.16,139.85,140.04,9208.0,135.7521,135.849,135.5485,135.7327,9208.0
2021-09-20 12:35:00,139.99,140.17,139.96,140.13,5446.0,135.6842,135.8587,135.6552,135.8199,5446.0
2021-09-20 12:40:00,140.14,140.15,139.87,139.95,6124.0,135.8296,135.8393,135.5679,135.6455,6124.0
2021-09-20 12:45:00,139.85,140.22,139.81,139.99,4082.0,135.5485,135.9072,135.5098,135.6842,4082.0
2021-09-20 12:50:00,139.99,140.11,139.91,139.98,7731.0,135.6842,135.8005,135.6067,135.6745,7731.0
2021-09-20 12:55:00,140.03,140.03,139.76,139.93,11439.0,135.723,135.723,135.4613,135.6261,11439.0
2021-09-20 13:00:00,139.93,140.18,139.89,140.08,9635.0,135.6261,135.8684,135.5873,135.7715,9635.0
2021-09-20 13:05:00,140.02,140.12,139.94,140.12,6625.0,135.7133,135.8102,135.6358,135.8102,6625.0
2021-09-20 13:10:00,140.12,140.22,140.05,140.22,6248.0,135.8102,135.9072,135.7424,135.9072,6248.0
2021-09-20 13:15:00,140.17,140.55,140.17,140.55,4591.0,135.8587,136.227,135.8587,136.227,4591.0
2021-09-20 13:20:00,140.52,140.61,140.18,140.27,22271.0,136.1979,136.2852,135.8684,135.9556,22271.0
2021-09-20 13:25:00,140.36,140.56,140.36,140.52,3172.0,136.0429,136.2367,136.0429,136.1979,3172.0
2021-09-20 13:30:00,140.48,140.61,140.43,140.47,5338.0,136.1592,136.2852,136.1107,136.1495,5338.0
2021-09-20 13:35:00,140.44,140.69,140.43,140.69,10812.0,136.1204,136.3627,136.1107,136.3627,10812.0
2021-09-20 13:40:00,140.73,140.78,140.42,140.42,5522.0,136.4015,136.4499,136.101,136.101,5522.0
2021-09-20 13:45:00,140.43,140.64,140.39,140.61,4730.0,136.1107,136.3142,136.0719,136.2852,4730.0
2021-09-20 13:50:00,140.72,140.78,140.65,140.75,6638.0,136.3918,136.4499,136.3239,136.4209,6638.0
2021-09-20 13:55:00,140.77,140.84,140.55,140.82,9041.0,136.4402,136.5081,136.227,136.4887,9041.0
2021-09-20 14:00:00,140.88,140.91,140.61,140.8,5273.0,136.5469,136.5759,136.2852,136.4693,5273.0
2021-09-20 14:05:00,140.77,140.77,140.41,140.42,7397.0,136.4402,136.4402,136.0913,136.101,7397.0
2021-09-20 14:10:00,140.43,140.45,140.29,140.29,4348.0,136.1107,136.1301,135.975,135.975,4348.0
2021-09-20 14:15:00,140.3,140.42,140.18,140.35,7426.0,135.9847,136.101,135.8684,136.0332,7426.0
2021-09-20 14:20:00,140.37,140.39,139.99,140.06,10127.0,136.0525,136.0719,135.6842,135.7521,10127.0
2021-09-20 14:25:00,140.07,140.14,140.02,140.12,7635.0,135.7618,135.8296,135.7133,135.8102,7635.0
2021-09-20 14:30:00,140.08,140.3,140.08,140.24,23893.0,135.7715,135.9847,135.7715,135.9265,23893.0
2021-09-20 14:35:00,140.25,140.28,140.06,140.27,11492.0,135.9362,135.9653,135.7521,135.9556,11492.0
2021-09-20 14:40:00,140.3,140.54,140.3,140.4,12939.0,135.9847,136.2173,135.9847,136.0816,12939.0
2021-09-20 14:45:00,140.29,140.68,140.29,140.53,13543.0,135.975,136.353,135.975,136.2076,13543.0
2021-09-20 14:50:00,140.62,140.7,140.48,140.54,9505.0,136.2949,136.3724,136.1592,136.2173,9505.0
2021-09-20 14:55:00,140.53,140.9,140.35,140.57,8568.0,136.2076,136.5662,136.0332,136.2464,8568.0
2021-09-20 15:00:00,140.56,140.89,140.53,140.89,10264.0,136.2367,136.5566,136.2076,136.5566,10264.0
2021-09-20 15:05:00,140.88,140.9,140.55,140.87,12973.0,136.5469,136.5662,136.227,136.5372,12973.0
2021-09-20 15:10:00,140.92,141.0,140.75,140.8,21103.0,136.5856,136.6632,136.4209,136.4693,21103.0
2021-09-20 15:15:00,140.78,140.93,140.64,140.85,17341.0,136.4499,136.5953,136.3142,136.5178,17341.0
2021-09-20 15:20:00,140.86,141.18,140.85,141.18,13056.0,136.5275,136.8376,136.5178,136.8376,13056.0
2021-09-20 15:25:00,141.19,141.55,141.08,141.55,13865.0,136.8473,137.1963,136.7407,137.1963,13865.0
2021-09-20 15:30:00,141.56,141.88,141.49,141.88,29245.0,137.2059,137.5161,137.1381,137.5161,29245.0
2021-09-20 15:35:00,141.86,142.47,141.86,142.17,76766.0,137.4967,138.088,137.4967,137.7972,76766.0
2021-09-20 15:40:00,142.18,142.26,141.89,141.91,28850.0,137.8069,137.8844,137.5258,137.5452,28850.0
2021-09-20 15:45:00,141.94,142.3,141.91,142.22,49812.0,137.5743,137.9232,137.5452,137.8456,49812.0
2021-09-20 15:50:00,142.23,142.85,142.23,142.71,70481.0,137.8553,138.4563,137.8553,138.3206,70481.0
2021-09-20 15:55:00,142.65,143.12,142.52,142.82,117696.0,138.2624,138.718,138.1364,138.4272,117696.0
2021-09-21 09:30:00,143.48,144.54,143.48,144.4,36906.0,139.0669,140.0943,139.0669,139.9586,36906.0
2021-09-21 09:35:00,144.41,144.53,143.6,143.77,22546.0,139.9683,140.0846,139.1832,139.348,22546.0
2021-09-21 09:40:00,143.96,144.13,142.86,142.92,9709.0,139.5321,139.6969,138.466,138.5241,9709.0
2021-09-21 09:45:00,143.08,143.48,142.82,143.17,9363.0,138.6792,139.0669,138.4272,138.7664,9363.0
2021-09-21 09:50:00,143.13,143.13,142.64,142.64,5777.0,138.7277,138.7277,138.2527,138.2527,5777.0
2021-09-21 09:55:00,142.68,142.68,141.8,142.17,10145.0,138.2915,138.2915,137.4386,137.7972,10145.0
2021-09-21 10:00:00,142.25,142.28,141.68,142.13,23990.0,137.8747,137.9038,137.3223,137.7584,23990.0
2021-09-21 10:05:00,142.19,142.19,141.56,141.56,16267.0,137.8166,137.8166,137.2059,137.2059,16267.0
2021-09-21 10:10:00,141.56,142.23,141.48,142.13,12327.0,137.2059,137.8553,137.1284,137.7584,12327.0
2021-09-21 10:15:00,142.13,142.31,141.93,142.3,5275.0,137.7584,137.9329,137.5646,137.9232,5275.0
2021-09-21 10:20:00,142.34,142.34,141.86,141.86,6312.0,137.962,137.962,137.4967,137.4967,6312.0
2021-09-21 10:25:00,141.86,142.35,141.72,142.34,8913.0,137.4967,137.9716,137.361,137.962,8913.0
2021-09-21 10:30:00,142.5,142.64,142.35,142.62,42677.0,138.117,138.2527,137.9716,138.2333,42677.0
2021-09-21 10:35:00,142.48,142.66,142.24,142.42,8619.0,138.0976,138.2721,137.865,138.0395,8619.0
2021-09-21 10:40:00,142.51,142.53,141.99,141.99,4718.0,138.1267,138.1461,137.6227,137.6227,4718.0
2021-09-21 10:45:00,141.97,141.97,141.32,141.32,27048.0,137.6033,137.6033,136.9733,136.9733,27048.0
2021-09-21 10:50:00,141.33,141.41,141.22,141.35,8407.0,136.983,137.0606,136.8764,137.0024,8407.0
2021-09-21 10:55:00,141.43,141.99,141.41,141.99,5177.0,137.0799,137.6227,137.0606,137.6227,5177.0
2021-09-21 11:00:00,141.92,142.32,141.85,142.32,12917.0,137.5549,137.9426,137.487,137.9426,12917.0
2021-09-21 11:05:00,142.49,142.7,142.45,142.55,18915.0,138.1073,138.3109,138.0686,138.1655,18915.0
2021-09-21 11:10:00,142.5,142.54,142.28,142.54,4303.0,138.117,138.1558,137.9038,138.1558,4303.0
2021-09-21 11:15:00,142.53,142.57,142.1,142.14,19264.0,138.1461,138.1849,137.7293,137.7681,19264.0
2021-09-21 11:20:00,142.13,142.17,141.95,142.11,3905.0,137.7584,137.7972,137.584,137.739,3905.0
2021-09-21 11:25:00,142.02,142.02,141.75,141.83,10262.0,137.6518,137.6518,137.3901,137.4676,10262.0
2021-09-21 11:30:00,141.88,142.74,141.88,142.65,5464.0,137.5161,138.3497,137.5161,138.2624,5464.0
2021-09-21 11:35:00,142.66,142.72,142.54,142.62,13333.0,138.2721,138.3303,138.1558,138.2333,13333.0
2021-09-21 11:40:00,142.62,142.68,142.51,142.63,6105.0,138.2333,138.2915,138.1267,138.243,6105.0
2021-09-21 11:45:00,142.69,142.85,142.64,142.78,5317.0,138.3012,138.4563,138.2527,138.3884,5317.0
2021-09-21 11:50:00,142.74,142.78,142.58,142.67,2448.0,138.3497,138.3884,138.1946,138.2818,2448.0
2021-09-21 11:55:00,142.69,142.82,142.68,142.76,6716.0,138.3012,138.4272,138.2915,138.369,6716.0
2021-09-21 12:00:00,142.82,143.26,142.82,143.21,8015.0,138.4272,138.8537,138.4272,138.8052,8015.0
2021-09-21 12:05:00,143.1,143.21,143.1,143.18,1916.0,138.6986,138.8052,138.6986,138.7761,1916.0
2021-09-21 12:10:00,143.18,143.25,143.12,143.15,6232.0,138.7761,138.844,138.718,138.747,6232.0
2021-09-21 12:15:00,143.15,143.15,142.96,143.01,5549.0,138.747,138.747,138.5629,138.6113,5549.0
2021-09-21 12:20:00,143.06,143.19,143.04,143.1,3702.0,138.6598,138.7858,138.6404,138.6986,3702.0
2021-09-21 12:25:00,143.06,143.07,142.87,143.04,3802.0,138.6598,138.6695,138.4757,138.6404,3802.0
2021-09-21 12:30:00,142.98,143.09,142.9,143.02,4006.0,138.5823,138.6889,138.5047,138.621,4006.0
2021-09-21 12:35:00,143.0,143.1,142.88,142.88,2700.0,138.6017,138.6986,138.4853,138.4853,2700.0
2021-09-21 12:40:00,142.87,142.88,142.76,142.79,2787.0,138.4757,138.4853,138.369,138.3981,2787.0
2021-09-21 12:45:00,142.66,142.66,142.48,142.5,3100.0,138.2721,138.2721,138.0976,138.117,3100.0
2021-09-21 12:50:00,142.54,142.54,142.2,142.44,5587.0,138.1558,138.1558,137.8263,138.0589,5587.0
2021-09-21 12:55:00,142.46,142.63,142.46,142.6,11408.0,138.0783,138.243,138.0783,138.214,11408.0
2021-09-21 13:00:00,142.54,142.65,142.5,142.54,11695.0,138.1558,138.2624,138.117,138.1558,11695.0
2021-09-21 13:05:00,142.65,142.75,142.52,142.62,4689.0,138.2624,138.3593,138.1364,138.2333,4689.0
2021-09-21 13:10:00,142.67,142.67,142.54,142.61,2501.0,138.2818,138.2818,138.1558,138.2237,2501.0
2021-09-21 13:15:00,142.57,142.68,142.55,142.64,3878.0,138.1849,138.2915,138.1655,138.2527,3878.0
2021-09-21 13:20:00,142.72,142.73,142.51,142.6,10234.0,138.3303,138.34,138.1267,138.214,10234.0
2021-09-21 13:25:00,142.53,142.79,142.52,142.63,22414.0,138.1461,138.3981,138.1364,138.243,22414.0
2021-09-21 13:30:00,142.6,142.72,142.54,142.71,3312.0,138.214,138.3303,138.1558,138.3206,3312.0
2021-09-21 13:35:00,142.63,142.77,142.59,142.76,2805.0,138.243,138.3787,138.2043,138.369,2805.0
2021-09-21 13:40:00,142.78,142.79,142.54,142.61,2571.0,138.3884,138.3981,138.1558,138.2237,2571.0
2021-09-21 13:45:00,142.58,142.72,142.56,142.72,25180.0,138.1946,138.3303,138.1752,138.3303,25180.0
2021-09-21 13:50:00,142.63,142.77,142.31,142.31,6483.0,138.243,138.3787,137.9329,137.9329,6483.0
2021-09-21 13:55:00,142.37,142.48,142.29,142.48,5420.0,137.991,138.0976,137.9135,138.0976,5420.0
2021-09-21 14:00:00,142.41,142.71,142.41,142.51,5079.0,138.0298,138.3206,138.0298,138.1267,5079.0
2021-09-21 14:05:00,142.53,142.53,142.37,142.43,2239.0,138.1461,138.1461,137.991,138.0492,2239.0
2021-09-21 14:10:00,142.41,142.52,142.4,142.52,3677.0,138.0298,138.1364,138.0201,138.1364,3677.0
2021-09-21 14:15:00,142.49,142.62,142.41,142.43,4703.0,138.1073,138.2333,138.0298,138.0492,4703.0
2021-09-21 14:20:00,142.4,142.4,141.98,141.98,13227.0,138.0201,138.0201,137.613,137.613,13227.0
2021-09-21 14:25:00,141.97,142.1,141.85,141.96,5752.0,137.6033,137.7293,137.487,137.5936,5752.0
2021-09-21 14:30:00,141.96,142.2,141.9,142.2,6325.0,137.5936,137.8263,137.5355,137.8263,6325.0
2021-09-21 14:35:00,142.17,142.21,142.04,142.16,2695.0,137.7972,137.836,137.6712,137.7875,2695.0
2021-09-21 14:40:00,142.16,142.33,142.13,142.32,3530.0,137.7875,137.9523,137.7584,137.9426,3530.0
2021-09-21 14:45:00,142.3,142.41,142.19,142.2,7433.0,137.9232,138.0298,137.8166,137.8263,7433.0
2021-09-21 14:50:00,142.38,142.85,142.38,142.61,6361.0,138.0007,138.4563,138.0007,138.2237,6361.0
2021-09-21 14:55:00,142.55,142.55,142.39,142.44,2219.0,138.1655,138.1655,138.0104,138.0589,2219.0
2021-09-21 15:00:00,142.54,142.64,142.28,142.34,6477.0,138.1558,138.2527,137.9038,137.962,6477.0
2021-09-21 15:05:00,142.34,142.55,142.33,142.48,2821.0,137.962,138.1655,137.9523,138.0976,2821.0
2021-09-21 15:10:00,142.47,142.54,142.35,142.53,3312.0,138.088,138.1558,137.9716,138.1461,3312.0
2021-09-21 15:15:00,142.58,142.71,142.23,142.25,10376.0,138.1946,138.3206,137.8553,137.8747,10376.0
2021-09-21 15:20:00,142.26,142.58,142.23,142.47,10610.0,137.8844,138.1946,137.8553,138.088,10610.0
2021-09-21 15:25:00,142.6,142.65,142.53,142.53,4205.0,138.214,138.2624,138.1461,138.1461,4205.0
2021-09-21 15:30:00,142.59,142.82,142.59,142.8,11880.0,138.2043,138.4272,138.2043,138.4078,11880.0
2021-09-21 15:35:00,142.78,142.86,142.5,142.5,6117.0,138.3884,138.466,138.117,138.117,6117.0
2021-09-21 15:40:00,142.49,142.69,142.42,142.48,16812.0,138.1073,138.3012,138.0395,138.0976,16812.0
2021-09-21 15:45:00,142.47,142.5,142.22,142.36,23003.0,138.088,138.117,137.8456,137.9813,23003.0
2021-09-21 15:50:00,142.44,142.7,142.22,142.23,55386.0,138.0589,138.3109,137.8456,137.8553,55386.0
2021-09-21 15:55:00,142.25,142.31,141.88,141.9,114607.0,137.8747,137.9329,137.5161,137.5355,114607.0
2021-09-22 09:30:00,142.76,143.75,142.35,143.67,26305.0,138.369,139.3286,137.9716,139.251,26305.0
2021-09-22 09:35:00,143.53,144.32,143.52,144.11,17431.0,139.1154,139.8811,139.1057,139.6775,17431.0
2021-09-22 09:40:00,144.06,144.15,143.37,143.63,6545.0,139.6291,139.7163,138.9603,139.2123,6545.0
2021-09-22 09:45:00,143.53,144.14,143.41,144.0,33535.0,139.1154,139.7066,138.999,139.5709,33535.0
2021-09-22 09:50:00,143.91,144.41,143.9,144.06,22235.0,139.4837,139.9683,139.474,139.6291,22235.0
2021-09-22 09:55:00,144.05,144.99,144.04,144.98,28667.0,139.6194,140.5304,139.6097,140.5208,28667.0
2021-09-22 10:00:00,144.99,145.09,144.6,144.76,15677.0,140.5304,140.6274,140.1524,140.3075,15677.0
2021-09-22 10:05:00,144.74,144.77,144.36,144.55,15460.0,140.2881,140.3172,139.9198,140.104,15460.0
2021-09-22 10:10:00,144.64,144.64,144.32,144.56,17257.0,140.1912,140.1912,139.8811,140.1137,17257.0
2021-09-22 10:15:00,144.49,144.82,144.42,144.52,13545.0,140.0458,140.3657,139.978,140.0749,13545.0
2021-09-22 10:20:00,144.55,144.58,144.09,144.2,4552.0,140.104,140.1331,139.6581,139.7647,4552.0
2021-09-22 10:25:00,144.21,144.38,144.11,144.28,9358.0,139.7744,139.9392,139.6775,139.8423,9358.0
2021-09-22 10:30:00,144.26,144.43,144.08,144.31,15030.0,139.8229,139.9877,139.6484,139.8714,15030.0
2021-09-22 10:35:00,144.27,144.38,144.19,144.21,11338.0,139.8326,139.9392,139.7551,139.7744,11338.0
2021-09-22 10:40:00,144.21,144.57,144.21,144.47,20880.0,139.7744,140.1234,139.7744,140.0264,20880.0
2021-09-22 10:45:00,144.43,144.7,144.39,144.7,9380.0,139.9877,140.2494,139.9489,140.2494,9380.0
2021-09-22 10:50:00,144.65,144.65,144.34,144.5,5068.0,140.2009,140.2009,139.9004,140.0555,5068.0
2021-09-22 10:55:00,144.52,144.58,144.44,144.47,6549.0,140.0749,140.1331,139.9974,140.0264,6549.0
2021-09-22 11:00:00,144.47,144.64,144.35,144.43,20510.0,140.0264,140.1912,139.9101,139.9877,20510.0
2021-09-22 11:05:00,144.45,144.65,144.35,144.41,3781.0,140.0071,140.2009,139.9101,139.9683,3781.0
2021-09-22 11:10:00,144.45,144.69,144.44,144.66,8636.0,140.0071,140.2397,139.9974,140.2106,8636.0
2021-09-22 11:15:00,144.66,144.73,144.6,144.7,12353.0,140.2106,140.2784,140.1524,140.2494,12353.0
2021-09-22 11:20:00,144.58,144.71,144.58,144.67,4424.0,140.1331,140.2591,140.1331,140.2203,4424.0
2021-09-22 11:25:00,144.63,145.16,144.62,145.1,11957.0,140.1815,140.6952,140.1718,140.6371,11957.0
2021-09-22 11:30:00,145.12,145.18,145.01,145.12,5578.0,140.6564,140.7146,140.5498,140.6564,5578.0
2021-09-22 11:35:00,145.11,145.17,145.07,145.13,10558.0,140.6468,140.7049,140.608,140.6661,10558.0
2021-09-22 11:40:00,145.12,145.17,145.06,145.07,3750.0,140.6564,140.7049,140.5983,140.608,3750.0
2021-09-22 11:45:00,145.08,145.1,144.91,144.93,1530.0,140.6177,140.6371,140.4529,140.4723,1530.0
2021-09-22 11:50:00,144.92,145.16,144.81,144.98,10795.0,140.4626,140.6952,140.356,140.5208,10795.0
2021-09-22 11:55:00,145.1,145.15,144.99,145.0,3525.0,140.6371,140.6855,140.5304,140.5401,3525.0
2021-09-22 12:00:00,145.04,145.1,144.85,145.07,2371.0,140.5789,140.6371,140.3948,140.608,2371.0
2021-09-22 12:05:00,145.09,145.09,144.76,144.76,2904.0,140.6274,140.6274,140.3075,140.3075,2904.0
2021-09-22 12:10:00,144.74,144.8,144.51,144.63,3502.0,140.2881,140.3463,140.0652,140.1815,3502.0
2021-09-22 12:15:00,144.62,144.66,144.51,144.66,2824.0,140.1718,140.2106,140.0652,140.2106,2824.0
2021-09-22 12:20:00,144.66,144.74,144.61,144.7,9559.0,140.2106,140.2881,140.1621,140.2494,9559.0
2021-09-22 12:25:00,144.7,144.99,144.69,144.93,8114.0,140.2494,140.5304,140.2397,140.4723,8114.0
2021-09-22 12:30:00,144.97,145.09,144.9,144.98,4222.0,140.5111,140.6274,140.4432,140.5208,4222.0
2021-09-22 12:35:00,144.98,145.1,144.98,145.03,1300.0,140.5208,140.6371,140.5208,140.5692,1300.0
2021-09-22 12:40:00,145.01,145.04,144.88,144.88,1510.0,140.5498,140.5789,140.4238,140.4238,1510.0
2021-09-22 12:45:00,144.88,144.94,144.86,144.87,4754.0,140.4238,140.482,140.4044,140.4141,4754.0
2021-09-22 12:50:00,144.87,144.97,144.72,144.72,2826.0,140.4141,140.5111,140.2688,140.2688,2826.0
2021-09-22 12:55:00,144.7,144.84,144.7,144.83,3898.0,140.2494,140.3851,140.2494,140.3754,3898.0
2021-09-22 13:00:00,144.84,144.84,144.64,144.64,2697.0,140.3851,140.3851,140.1912,140.1912,2697.0
2021-09-22 13:05:00,144.62,144.82,144.62,144.74,2607.0,140.1718,140.3657,140.1718,140.2881,2607.0
2021-09-22 13:10:00,144.73,144.78,144.6,144.77,1976.0,140.2784,140.3269,140.1524,140.3172,1976.0
2021-09-22 13:15:00,144.73,144.92,144.69,144.78,1853.0,140.2784,140.4626,140.2397,140.3269,1853.0
2021-09-22 13:20:00,144.86,144.86,144.73,144.83,1738.0,140.4044,140.4044,140.2784,140.3754,1738.0
2021-09-22 13:25:00,144.81,144.93,144.81,144.92,13121.0,140.356,140.4723,140.356,140.4626,13121.0
2021-09-22 13:30:00,144.87,144.94,144.85,144.87,4449.0,140.4141,140.482,140.3948,140.4141,4449.0
2021-09-22 13:35:00,144.86,144.94,144.8,144.9,15065.0,140.4044,140.482,140.3463,140.4432,15065.0
2021-09-22 13:40:00,144.88,144.91,144.83,144.88,6950.0,140.4238,140.4529,140.3754,140.4238,6950.0
2021-09-22 13:45:00,144.9,144.95,144.77,144.78,8867.0,140.4432,140.4917,140.3172,140.3269,8867.0
2021-09-22 13:50:00,144.78,144.79,144.5,144.54,11359.0,140.3269,140.3366,140.0555,140.0943,11359.0
2021-09-22 13:55:00,144.52,144.79,144.44,144.79,15471.0,140.0749,140.3366,139.9974,140.3366,15471.0
2021-09-22 14:00:00,144.71,145.23,144.43,145.23,19780.0,140.2591,140.7631,139.9877,140.7631,19780.0
2021-09-22 14:05:00,145.21,145.42,145.0,145.42,8387.0,140.7437,140.9472,140.5401,140.9472,8387.0
2021-09-22 14:10:00,145.39,145.57,145.31,145.57,7106.0,140.9181,141.0926,140.8406,141.0926,7106.0
2021-09-22 14:15:00,145.6,145.79,145.47,145.5,11389.0,141.1217,141.3058,140.9957,141.0248,11389.0
2021-09-22 14:20:00,145.51,145.54,145.25,145.5,19071.0,141.0345,141.0635,140.7825,141.0248,19071.0
2021-09-22 14:25:00,145.48,145.58,145.45,145.55,11099.0,141.0054,141.1023,140.9763,141.0732,11099.0
2021-09-22 14:30:00,145.56,145.64,145.45,145.46,12640.0,141.0829,141.1605,140.9763,140.986,12640.0
2021-09-22 14:35:00,145.41,145.54,145.11,145.18,11516.0,140.9375,141.0635,140.6468,140.7146,11516.0
2021-09-22 14:40:00,145.1,145.11,144.81,144.89,9119.0,140.6371,140.6468,140.356,140.4335,9119.0
2021-09-22 14:45:00,144.83,144.85,144.38,144.44,9989.0,140.3754,140.3948,139.9392,139.9974,9989.0
2021-09-22 14:50:00,144.36,144.65,144.04,144.53,9041.0,139.9198,140.2009,139.6097,140.0846,9041.0
2021-09-22 14:55:00,144.51,144.59,144.17,144.4,6649.0,140.0652,140.1428,139.7357,139.9586,6649.0
2021-09-22 15:00:00,144.34,144.44,144.23,144.28,3550.0,139.9004,139.9974,139.7938,139.8423,3550.0
2021-09-22 15:05:00,144.38,144.51,144.1,144.51,5622.0,139.9392,140.0652,139.6678,140.0652,5622.0
2021-09-22 15:10:00,144.42,144.92,144.41,144.84,5897.0,139.978,140.4626,139.9683,140.3851,5897.0
2021-09-22 15:15:00,144.88,145.03,144.86,144.98,16300.0,140.4238,140.5692,140.4044,140.5208,16300.0
2021-09-22 15:20:00,144.99,145.01,144.77,144.81,8318.0,140.5304,140.5498,140.3172,140.356,8318.0
2021-09-22 15:25:00,144.81,144.84,144.56,144.81,7968.0,140.356,140.3851,140.1137,140.356,7968.0
2021-09-22 15:30:00,144.8,144.92,144.56,144.66,11291.0,140.3463,140.4626,140.1137,140.2106,11291.0
2021-09-22 15:35:00,144.65,144.9,144.65,144.9,7055.0,140.2009,140.4432,140.2009,140.4432,7055.0
2021-09-22 15:40:00,144.95,145.01,144.61,144.69,13732.0,140.4917,140.5498,140.1621,140.2397,13732.0
2021-09-22 15:45:00,144.69,144.8,144.5,144.5,16610.0,140.2397,140.3463,140.0555,140.0555,16610.0
2021-09-22 15:50:00,144.4,144.6,144.27,144.43,16600.0,139.9586,140.1524,139.8326,139.9877,16600.0
2021-09-22 15:55:00,144.39,144.47,144.17,144.47,57197.0,139.9489,140.0264,139.7357,140.0264,57197.0
2021-09-23 09:30:00,144.69,145.43,144.4,145.15,23923.0,140.2397,140.9569,139.9586,140.6855,23923.0
2021-09-23 09:35:00,145.27,146.24,145.21,146.04,8317.0,140.8018,141.742,140.7437,141.5482,8317.0
2021-09-23 09:40:00,146.0,146.93,145.5,146.85,72121.0,141.5094,142.4108,141.0248,142.3332,72121.0
2021-09-23 09:45:00,146.83,147.28,146.78,146.92,20020.0,142.3139,142.75,142.2654,142.4011,20020.0
2021-09-23 09:50:00,147.0,147.15,146.77,146.96,38962.0,142.4786,142.624,142.2557,142.4399,38962.0
2021-09-23 09:55:00,146.95,147.07,146.91,146.95,24100.0,142.4302,142.5465,142.3914,142.4302,24100.0
2021-09-23 10:00:00,147.0,148.04,147.0,147.99,43992.0,142.4786,143.4866,142.4786,143.4382,43992.0
2021-09-23 10:05:00,148.06,148.06,147.67,147.67,17306.0,143.506,143.506,143.128,143.128,17306.0
2021-09-23 10:10:00,147.79,148.02,147.5,147.84,17733.0,143.2443,143.4673,142.9632,143.2928,17733.0
2021-09-23 10:15:00,147.88,148.06,147.81,147.92,46006.0,143.3316,143.506,143.2637,143.3703,46006.0
2021-09-23 10:20:00,147.89,148.05,147.79,147.93,34123.0,143.3413,143.4963,143.2443,143.38,34123.0
2021-09-23 10:25:00,147.94,148.01,147.77,147.83,30368.0,143.3897,143.4576,143.2249,143.2831,30368.0
2021-09-23 10:30:00,148.0,148.0,147.72,147.93,13710.0,143.4479,143.4479,143.1765,143.38,13710.0
2021-09-23 10:35:00,147.91,148.68,147.9,148.3,85829.0,143.3606,144.107,143.3509,143.7386,85829.0
2021-09-23 10:40:00,148.3,148.88,148.28,148.75,86416.0,143.7386,144.3008,143.7193,144.1748,86416.0
2021-09-23 10:45:00,148.74,149.02,148.7,148.97,18940.0,144.1651,144.4365,144.1263,144.388,18940.0
2021-09-23 10:50:00,148.93,149.05,148.75,149.0,29426.0,144.3493,144.4656,144.1748,144.4171,29426.0
2021-09-23 10:55:00,149.0,149.34,148.96,149.28,40819.0,144.4171,144.7467,144.3783,144.6885,40819.0
2021-09-23 11:00:00,149.24,149.24,148.82,148.85,17750.0,144.6497,144.6497,144.2426,144.2717,17750.0
2021-09-23 11:05:00,148.85,148.86,148.61,148.7,23077.0,144.2717,144.2814,144.0391,144.1263,23077.0
2021-09-23 11:10:00,148.76,148.84,148.65,148.77,13586.0,144.1845,144.262,144.0779,144.1942,13586.0
2021-09-23 11:15:00,148.8,148.91,148.72,148.85,15514.0,144.2233,144.3299,144.1457,144.2717,15514.0
2021-09-23 11:20:00,148.89,148.89,148.66,148.77,12068.0,144.3105,144.3105,144.0876,144.1942,12068.0
2021-09-23 11:25:00,148.77,148.86,148.68,148.76,14611.0,144.1942,144.2814,144.107,144.1845,14611.0
2021-09-23 11:30:00,148.75,148.82,148.69,148.71,12989.0,144.1748,144.2426,144.1166,144.136,12989.0
2021-09-23 11:35:00,148.71,149.05,148.69,148.97,58919.0,144.136,144.4656,144.1166,144.388,58919.0
2021-09-23 11:40:00,148.96,149.02,148.79,148.96,15000.0,144.3783,144.4365,144.2136,144.3783,15000.0
2021-09-23 11:45:00,148.94,148.96,148.78,148.85,8879.0,144.359,144.3783,144.2039,144.2717,8879.0
2021-09-23 11:50:00,148.88,148.92,148.79,148.92,10019.0,144.3008,144.3396,144.2136,144.3396,10019.0
2021-09-23 11:55:00,148.93,149.12,148.93,149.12,11335.0,144.3493,144.5334,144.3493,144.5334,11335.0
2021-09-23 12:00:00,149.16,149.24,149.09,149.09,17214.0,144.5722,144.6497,144.5043,144.5043,17214.0
2021-09-23 12:05:00,149.11,149.34,149.1,149.28,15470.0,144.5237,144.7467,144.514,144.6885,15470.0
2021-09-23 12:10:00,149.29,149.5,149.23,149.5,17051.0,144.6982,144.9017,144.64,144.9017,17051.0
2021-09-23 12:15:00,149.47,149.61,149.47,149.58,9380.0,144.8727,145.0083,144.8727,144.9793,9380.0
2021-09-23 12:20:00,149.59,149.77,149.56,149.77,9800.0,144.989,145.1634,144.9599,145.1634,9800.0
2021-09-23 12:25:00,149.76,149.86,149.65,149.71,21885.0,145.1537,145.2507,145.0471,145.1053,21885.0
2021-09-23 12:30:00,149.72,149.81,149.68,149.81,25425.0,145.115,145.2022,145.0762,145.2022,25425.0
2021-09-23 12:35:00,149.77,149.83,149.65,149.65,11212.0,145.1634,145.2216,145.0471,145.0471,11212.0
2021-09-23 12:40:00,149.66,149.67,149.49,149.6,24806.0,145.0568,145.0665,144.892,144.9987,24806.0
2021-09-23 12:45:00,149.64,149.86,149.64,149.86,7905.0,145.0374,145.2507,145.0374,145.2507,7905.0
2021-09-23 12:50:00,149.88,149.88,149.53,149.53,18495.0,145.27,145.27,144.9308,144.9308,18495.0
2021-09-23 12:55:00,149.52,149.55,149.29,149.3,30735.0,144.9211,144.9502,144.6982,144.7079,30735.0
2021-09-23 13:00:00,149.31,149.56,149.27,149.55,40562.0,144.7176,144.9599,144.6788,144.9502,40562.0
2021-09-23 13:05:00,149.59,149.79,149.55,149.79,21793.0,144.989,145.1828,144.9502,145.1828,21793.0
2021-09-23 13:10:00,149.77,149.9,149.61,149.63,8215.0,145.1634,145.2894,145.0083,145.0277,8215.0
2021-09-23 13:15:00,149.67,149.86,149.62,149.86,7755.0,145.0665,145.2507,145.018,145.2507,7755.0
2021-09-23 13:20:00,149.82,149.87,149.81,149.86,7000.0,145.2119,145.2604,145.2022,145.2507,7000.0
2021-09-23 13:25:00,149.84,149.88,149.78,149.86,6952.0,145.2313,145.27,145.1731,145.2507,6952.0
2021-09-23 13:30:00,149.86,149.93,149.81,149.89,8027.0,145.2507,145.3185,145.2022,145.2797,8027.0
2021-09-23 13:35:00,149.9,149.93,149.86,149.92,11277.0,145.2894,145.3185,145.2507,145.3088,11277.0
2021-09-23 13:40:00,149.91,149.97,149.89,149.93,12036.0,145.2991,145.3573,145.2797,145.3185,12036.0
2021-09-23 13:45:00,149.95,150.0,149.73,149.81,18309.0,145.3379,145.3864,145.1247,145.2022,18309.0
2021-09-23 13:50:00,149.79,149.92,149.79,149.92,5585.0,145.1828,145.3088,145.1828,145.3088,5585.0
2021-09-23 13:55:00,149.9,149.98,149.86,149.96,10839.0,145.2894,145.367,145.2507,145.3476,10839.0
2021-09-23 14:00:00,149.92,149.92,149.77,149.77,13440.0,145.3088,145.3088,145.1634,145.1634,13440.0
2021-09-23 14:05:00,149.79,149.79,149.68,149.69,20503.0,145.1828,145.1828,145.0762,145.0859,20503.0
2021-09-23 14:10:00,149.68,149.78,149.58,149.74,11400.0,145.0762,145.1731,144.9793,145.1343,11400.0
2021-09-23 14:15:00,149.73,150.0,149.72,149.92,20092.0,145.1247,145.3864,145.115,145.3088,20092.0
2021-09-23 14:20:00,149.89,150.05,149.89,149.99,95599.0,145.2797,145.4348,145.2797,145.3767,95599.0
2021-09-23 14:25:00,150.0,150.01,149.9,149.99,15767.0,145.3864,145.396,145.2894,145.3767,15767.0
2021-09-23 14:30:00,149.99,150.0,149.85,149.86,15063.0,145.3767,145.3864,145.241,145.2507,15063.0
2021-09-23 14:35:00,149.85,150.0,149.74,149.93,38273.0,145.241,145.3864,145.1343,145.3185,38273.0
2021-09-23 14:40:00,149.9,150.02,149.88,150.0,17635.0,145.2894,145.4057,145.27,145.3864,17635.0
2021-09-23 14:45:00,150.01,150.15,150.01,150.09,8997.0,145.396,145.5317,145.396,145.4736,8997.0
2021-09-23 14:50:00,150.07,150.18,150.0,150.01,11572.0,145.4542,145.5608,145.3864,145.396,11572.0
2021-09-23 14:55:00,150.0,150.04,149.77,149.88,24326.0,145.3864,145.4251,145.1634,145.27,24326.0
2021-09-23 15:00:00,149.88,149.94,149.8,149.9,20923.0,145.27,145.3282,145.1925,145.2894,20923.0
2021-09-23 15:05:00,149.87,149.96,149.84,149.95,18493.0,145.2604,145.3476,145.2313,145.3379,18493.0
2021-09-23 15:10:00,149.93,149.96,149.85,149.89,23399.0,145.3185,145.3476,145.241,145.2797,23399.0
2021-09-23 15:15:00,149.9,150.03,149.86,149.94,35498.0,145.2894,145.4154,145.2507,145.3282,35498.0
2021-09-23 15:20:00,149.93,150.03,149.9,149.98,15174.0,145.3185,145.4154,145.2894,145.367,15174.0
2021-09-23 15:25:00,149.97,150.03,149.95,149.97,17713.0,145.3573,145.4154,145.3379,145.3573,17713.0
2021-09-23 15:30:00,149.97,150.05,149.92,150.0,28823.0,145.3573,145.4348,145.3088,145.3864,28823.0
2021-09-23 15:35:00,149.99,150.08,149.97,149.99,35576.0,145.3767,145.4639,145.3573,145.3767,35576.0
2021-09-23 15:40:00,149.98,150.1,149.94,150.04,59133.0,145.367,145.4833,145.3282,145.4251,59133.0
2021-09-23 15:45:00,150.04,150.09,149.97,150.05,43877.0,145.4251,145.4736,145.3573,145.4348,43877.0
2021-09-23 15:50:00,150.03,150.05,149.81,149.95,106285.0,145.4154,145.4348,145.2022,145.3379,106285.0
2021-09-23 15:55:00,149.94,150.17,149.89,149.92,120511.0,145.3282,145.5511,145.2797,145.3088,120511.0
2021-09-24 09:30:00,149.23,150.94,149.06,150.9,54331.0,144.64,146.2974,144.4753,146.2587,54331.0
2021-09-24 09:35:00,150.73,150.96,150.32,150.58,12487.0,146.0939,146.3168,145.6965,145.9485,12487.0
2021-09-24 09:40:00,150.44,151.17,150.43,151.03,18106.0,145.8128,146.5204,145.8031,146.3847,18106.0
2021-09-24 09:45:00,150.89,151.25,149.63,149.9,18859.0,146.249,146.5979,145.0277,145.2894,18859.0
2021-09-24 09:50:00,149.82,151.38,149.82,151.38,14166.0,145.2119,146.7239,145.2119,146.7239,14166.0
2021-09-24 09:55:00,151.34,151.67,151.25,151.59,15087.0,146.6851,147.005,146.5979,146.9274,15087.0
2021-09-24 10:00:00,151.63,151.72,151.38,151.59,15476.0,146.9662,147.0534,146.7239,146.9274,15476.0
2021-09-24 10:05:00,151.59,151.7,151.32,151.39,11765.0,146.9274,147.0341,146.6658,146.7336,11765.0
2021-09-24 10:10:00,151.49,151.65,151.26,151.39,16518.0,146.8305,146.9856,146.6076,146.7336,16518.0
2021-09-24 10:15:00,151.28,151.6,151.14,151.15,12039.0,146.627,146.9371,146.4913,146.501,12039.0
2021-09-24 10:20:00,151.24,151.34,151.01,151.16,14185.0,146.5882,146.6851,146.3653,146.5107,14185.0
2021-09-24 10:25:00,151.16,151.23,150.99,150.99,16684.0,146.5107,146.5785,146.3459,146.3459,16684.0
2021-09-24 10:30:00,151.05,151.23,150.77,150.87,11347.0,146.4041,146.5785,146.1327,146.2296,11347.0
2021-09-24 10:35:00,151.0,151.23,150.98,151.06,13868.0,146.3556,146.5785,146.3362,146.4137,13868.0
2021-09-24 10:40:00,151.06,151.22,150.97,151.0,20908.0,146.4137,146.5688,146.3265,146.3556,20908.0
2021-09-24 10:45:00,151.05,151.27,150.94,151.15,23169.0,146.4041,146.6173,146.2974,146.501,23169.0
2021-09-24 10:50:00,151.14,151.21,150.53,150.54,12930.0,146.4913,146.5591,145.9001,145.9097,12930.0
2021-09-24 10:55:00,150.59,150.72,150.48,150.62,19252.0,145.9582,146.0842,145.8516,145.9873,19252.0
2021-09-24 11:00:00,150.67,150.8,150.55,150.6,14090.0,146.0357,146.1617,145.9194,145.9679,14090.0
2021-09-24 11:05:00,150.61,150.8,150.49,150.76,23793.0,145.9776,146.1617,145.8613,146.123,23793.0
2021-09-24 11:10:00,150.75,151.0,150.69,150.93,26407.0,146.1133,146.3556,146.0551,146.2877,26407.0
2021-09-24 11:15:00,150.89,151.04,150.72,150.72,10990.0,146.249,146.3944,146.0842,146.0842,10990.0
2021-09-24 11:20:00,150.7,150.87,150.53,150.72,10456.0,146.0648,146.2296,145.9001,146.0842,10456.0
2021-09-24 11:25:00,150.69,150.76,150.29,150.58,11588.0,146.0551,146.123,145.6674,145.9485,11588.0
2021-09-24 11:30:00,150.52,150.94,150.52,150.87,12700.0,145.8904,146.2974,145.8904,146.2296,12700.0
2021-09-24 11:35:00,150.8,151.05,150.74,150.97,6234.0,146.1617,146.4041,146.1036,146.3265,6234.0
2021-09-24 11:40:00,151.0,151.35,151.0,151.26,30529.0,146.3556,146.6948,146.3556,146.6076,30529.0
2021-09-24 11:45:00,151.3,151.48,151.25,151.36,25355.0,146.6464,146.8208,146.5979,146.7045,25355.0
2021-09-24 11:50:00,151.36,151.43,151.19,151.4,5331.0,146.7045,146.7724,146.5398,146.7433,5331.0
2021-09-24 11:55:00,151.37,151.59,151.36,151.55,10008.0,146.7142,146.9274,146.7045,146.8887,10008.0
2021-09-24 12:00:00,151.6,151.6,151.31,151.42,6500.0,146.9371,146.9371,146.6561,146.7627,6500.0
2021-09-24 12:05:00,151.46,151.54,151.43,151.51,20590.0,146.8014,146.879,146.7724,146.8499,20590.0
2021-09-24 12:10:00,151.55,151.8,151.49,151.58,37473.0,146.8887,147.131,146.8305,146.9178,37473.0
2021-09-24 12:15:00,151.56,151.74,151.56,151.68,9387.0,146.8984,147.0728,146.8984,147.0147,9387.0
2021-09-24 12:20:00,151.66,151.81,151.64,151.81,10944.0,146.9953,147.1407,146.9759,147.1407,10944.0
2021-09-24 12:25:00,151.87,152.14,151.84,152.05,32630.0,147.1988,147.4605,147.1698,147.3733,32630.0
2021-09-24 12:30:00,152.07,152.11,151.92,151.98,12817.0,147.3927,147.4315,147.2473,147.3055,12817.0
2021-09-24 12:35:00,151.94,152.15,151.86,152.15,13300.0,147.2667,147.4702,147.1891,147.4702,13300.0
2021-09-24 12:40:00,152.16,152.17,151.86,152.03,9699.0,147.4799,147.4896,147.1891,147.3539,9699.0
2021-09-24 12:45:00,152.06,152.06,151.67,151.73,7508.0,147.383,147.383,147.005,147.0631,7508.0
2021-09-24 12:50:00,151.77,151.86,151.71,151.72,9531.0,147.1019,147.1891,147.0438,147.0534,9531.0
2021-09-24 12:55:00,151.73,151.76,151.55,151.61,9247.0,147.0631,147.0922,146.8887,146.9468,9247.0
2021-09-24 13:00:00,151.61,151.62,151.36,151.38,10100.0,146.9468,146.9565,146.7045,146.7239,10100.0
2021-09-24 13:05:00,151.4,151.57,151.39,151.56,8406.0,146.7433,146.9081,146.7336,146.8984,8406.0
2021-09-24 13:10:00,151.52,151.64,151.49,151.54,8830.0,146.8596,146.9759,146.8305,146.879,8830.0
2021-09-24 13:15:00,151.53,151.53,151.24,151.34,10094.0,146.8693,146.8693,146.5882,146.6851,10094.0
2021-09-24 13:20:00,151.33,151.36,151.22,151.31,6452.0,146.6754,146.7045,146.5688,146.6561,6452.0
2021-09-24 13:25:00,151.28,151.5,151.28,151.5,4553.0,146.627,146.8402,146.627,146.8402,4553.0
2021-09-24 13:30:00,151.51,151.6,151.33,151.42,6160.0,146.8499,146.9371,146.6754,146.7627,6160.0
2021-09-24 13:35:00,151.43,151.67,151.38,151.6,11155.0,146.7724,147.005,146.7239,146.9371,11155.0
2021-09-24 13:40:00,151.66,151.71,151.59,151.71,5638.0,146.9953,147.0438,146.9274,147.0438,5638.0
2021-09-24 13:45:00,151.65,151.75,151.56,151.57,7118.0,146.9856,147.0825,146.8984,146.9081,7118.0
2021-09-24 13:50:00,151.56,151.75,151.45,151.56,19110.0,146.8984,147.0825,146.7918,146.8984,19110.0
2021-09-24 13:55:00,151.54,151.66,151.51,151.6,13250.0,146.879,146.9953,146.8499,146.9371,13250.0
2021-09-24 14:00:00,151.6,151.6,151.35,151.49,10280.0,146.9371,146.9371,146.6948,146.8305,10280.0
2021-09-24 14:05:00,151.47,151.58,151.45,151.58,7369.0,146.8111,146.9178,146.7918,146.9178,7369.0
2021-09-24 14:10:00,151.58,151.66,151.48,151.54,12560.0,146.9178,146.9953,146.8208,146.879,12560.0
2021-09-24 14:15:00,151.57,151.67,151.52,151.59,8099.0,146.9081,147.005,146.8596,146.9274,8099.0
2021-09-24 14:20:00,151.61,151.61,151.5,151.6,6747.0,146.9468,146.9468,146.8402,146.9371,6747.0
2021-09-24 14:25:00,151.58,151.63,151.52,151.59,8613.0,146.9178,146.9662,146.8596,146.9274,8613.0
2021-09-24 14:30:00,151.59,151.71,151.55,151.6,4160.0,146.9274,147.0438,146.8887,146.9371,4160.0
2021-09-24 14:35:00,151.59,151.72,151.47,151.72,6577.0,146.9274,147.0534,146.8111,147.0534,6577.0
2021-09-24 14:40:00,151.69,151.83,151.68,151.76,5830.0,147.0244,147.1601,147.0147,147.0922,5830.0
2021-09-24 14:45:00,151.78,152.09,151.77,152.09,8588.0,147.1116,147.4121,147.1019,147.4121,8588.0
2021-09-24 14:50:00,152.1,152.15,152.08,152.1,12056.0,147.4218,147.4702,147.4024,147.4218,12056.0
2021-09-24 14:55:00,152.11,152.2,152.07,152.16,11416.0,147.4315,147.5187,147.3927,147.4799,11416.0
2021-09-24 15:00:00,152.17,152.26,152.06,152.12,11563.0,147.4896,147.5768,147.383,147.4411,11563.0
2021-09-24 15:05:00,152.12,152.12,152.0,152.09,13771.0,147.4411,147.4411,147.3248,147.4121,13771.0
2021-09-24 15:10:00,152.09,152.21,152.01,152.18,10432.0,147.4121,147.5284,147.3345,147.4993,10432.0
2021-09-24 15:15:00,152.2,152.3,152.1,152.24,13120.0,147.5187,147.6156,147.4218,147.5575,13120.0
2021-09-24 15:20:00,152.23,152.35,152.11,152.26,14815.0,147.5478,147.6641,147.4315,147.5768,14815.0
2021-09-24 15:25:00,152.27,152.42,152.23,152.36,13352.0,147.5865,147.7319,147.5478,147.6738,13352.0
2021-09-24 15:30:00,152.38,152.48,152.37,152.44,21808.0,147.6931,147.7901,147.6835,147.7513,21808.0
2021-09-24 15:35:00,152.43,152.63,152.33,152.61,33510.0,147.7416,147.9355,147.6447,147.9161,33510.0
2021-09-24 15:40:00,152.61,152.66,152.42,152.5,22091.0,147.9161,147.9645,147.7319,147.8095,22091.0
2021-09-24 15:45:00,152.49,152.75,152.45,152.72,26833.0,147.7998,148.0518,147.761,148.0227,26833.0
2021-09-24 15:50:00,152.71,152.75,152.51,152.53,36424.0,148.013,148.0518,147.8192,147.8385,36424.0
2021-09-24 15:55:00,152.51,152.62,152.39,152.52,77365.0,147.8192,147.9258,147.7028,147.8288,77365.0
2021-09-27 09:30:00,152.7,154.24,152.53,154.24,54995.0,148.0033,149.4959,147.8385,149.4959,54995.0
2021-09-27 09:35:00,154.09,155.4,153.72,155.4,62342.0,149.3506,150.6203,148.9919,150.6203,62342.0
2021-09-27 09:40:00,155.45,155.69,154.41,155.58,25484.0,150.6687,150.9013,149.6607,150.7947,25484.0
2021-09-27 09:45:00,155.64,155.72,154.7,154.78,37333.0,150.8529,150.9304,149.9418,150.0193,37333.0
2021-09-27 09:50:00,154.78,155.35,154.36,155.32,18196.0,150.0193,150.5718,149.6122,150.5427,18196.0
2021-09-27 09:55:00,155.4,155.69,155.18,155.57,13442.0,150.6203,150.9013,150.407,150.785,13442.0
2021-09-27 10:00:00,155.65,155.78,155.33,155.39,18011.0,150.8626,150.9886,150.5524,150.6106,18011.0
2021-09-27 10:05:00,155.43,155.43,154.86,155.18,13563.0,150.6493,150.6493,150.0969,150.407,13563.0
2021-09-27 10:10:00,155.15,155.3,154.67,155.2,11514.0,150.378,150.5233,149.9127,150.4264,11514.0
2021-09-27 10:15:00,155.24,155.34,154.96,155.03,20798.0,150.4652,150.5621,150.1938,150.2616,20798.0
2021-09-27 10:20:00,155.07,155.4,154.99,155.33,22240.0,150.3004,150.6203,150.2229,150.5524,22240.0
2021-09-27 10:25:00,155.28,155.39,155.17,155.31,13726.0,150.504,150.6106,150.3973,150.533,13726.0
2021-09-27 10:30:00,155.36,155.4,155.17,155.3,14374.0,150.5815,150.6203,150.3973,150.5233,14374.0
2021-09-27 10:35:00,155.34,155.38,155.0,155.04,14633.0,150.5621,150.6009,150.2326,150.2713,14633.0
2021-09-27 10:40:00,155.0,155.15,154.66,154.89,34538.0,150.2326,150.378,149.903,150.1259,34538.0
2021-09-27 10:45:00,154.76,154.96,154.51,154.89,13589.0,149.9999,150.1938,149.7576,150.1259,13589.0
2021-09-27 10:50:00,154.84,155.03,154.67,154.81,8851.0,150.0775,150.2616,149.9127,150.0484,8851.0
2021-09-27 10:55:00,154.79,154.84,154.54,154.69,8500.0,150.029,150.0775,149.7867,149.9321,8500.0
2021-09-27 11:00:00,154.8,155.0,154.7,154.85,11364.0,150.0387,150.2326,149.9418,150.0872,11364.0
2021-09-27 11:05:00,154.89,155.2,154.76,155.16,17809.0,150.1259,150.4264,149.9999,150.3876,17809.0
2021-09-27 11:10:00,155.09,155.2,154.97,155.0,7490.0,150.3198,150.4264,150.2035,150.2326,7490.0
2021-09-27 11:15:00,155.01,155.19,154.99,155.06,7546.0,150.2423,150.4167,150.2229,150.2907,7546.0
2021-09-27 11:20:00,155.08,155.14,154.99,155.0,8509.0,150.3101,150.3683,150.2229,150.2326,8509.0
2021-09-27 11:25:00,154.99,155.15,154.92,155.03,19190.0,150.2229,150.378,150.155,150.2616,19190.0
2021-09-27 11:30:00,155.04,155.07,154.86,154.95,17350.0,150.2713,150.3004,150.0969,150.1841,17350.0
2021-09-27 11:35:00,154.89,154.9,154.57,154.66,5818.0,150.1259,150.1356,149.8158,149.903,5818.0
2021-09-27 11:40:00,154.59,154.83,154.55,154.66,8968.0,149.8352,150.0678,149.7964,149.903,8968.0
2021-09-27 11:45:00,154.67,154.89,154.31,154.66,19928.0,149.9127,150.1259,149.5638,149.903,19928.0
2021-09-27 11:50:00,154.71,154.85,154.7,154.79,11929.0,149.9515,150.0872,149.9418,150.029,11929.0
2021-09-27 11:55:00,154.87,154.89,154.64,154.71,14140.0,150.1066,150.1259,149.8836,149.9515,14140.0
2021-09-27 12:00:00,154.72,154.78,154.55,154.66,27153.0,149.9612,150.0193,149.7964,149.903,27153.0
2021-09-27 12:05:00,154.68,154.72,154.58,154.59,6180.0,149.9224,149.9612,149.8255,149.8352,6180.0
2021-09-27 12:10:00,154.65,154.66,154.59,154.63,4822.0,149.8933,149.903,149.8352,149.8739,4822.0
2021-09-27 12:15:00,154.6,154.71,154.53,154.67,5743.0,149.8449,149.9515,149.777,149.9127,5743.0
2021-09-27 12:20:00,154.63,154.66,154.49,154.61,5934.0,149.8739,149.903,149.7383,149.8546,5934.0
2021-09-27 12:25:00,154.56,154.63,154.46,154.61,3981.0,149.8061,149.8739,149.7092,149.8546,3981.0
2021-09-27 12:30:00,154.59,154.61,154.53,154.59,2719.0,149.8352,149.8546,149.777,149.8352,2719.0
2021-09-27 12:35:00,154.53,154.59,154.48,154.56,4530.0,149.777,149.8352,149.7286,149.8061,4530.0
2021-09-27 12:40:00,154.54,154.68,154.52,154.59,6675.0,149.7867,149.9224,149.7673,149.8352,6675.0
2021-09-27 12:45:00,154.57,154.57,154.4,154.45,3327.0,149.8158,149.8158,149.651,149.6995,3327.0
2021-09-27 12:50:00,154.41,154.49,154.33,154.49,6409.0,149.6607,149.7383,149.5832,149.7383,6409.0
2021-09-27 12:55:00,154.48,154.52,154.32,154.37,6297.0,149.7286,149.7673,149.5735,149.6219,6297.0
2021-09-27 13:00:00,154.34,154.48,154.24,154.37,9996.0,149.5929,149.7286,149.4959,149.6219,9996.0
2021-09-27 13:05:00,154.32,154.49,154.32,154.42,4729.0,149.5735,149.7383,149.5735,149.6704,4729.0
2021-09-27 13:10:00,154.43,154.52,154.31,154.5,7668.0,149.6801,149.7673,149.5638,149.7479,7668.0
2021-09-27 13:15:00,154.48,154.51,154.37,154.39,8830.0,149.7286,149.7576,149.6219,149.6413,8830.0
2021-09-27 13:20:00,154.38,154.38,154.19,154.22,8072.0,149.6316,149.6316,149.4475,149.4766,8072.0
2021-09-27 13:25:00,154.12,154.18,154.08,154.12,5853.0,149.3796,149.4378,149.3409,149.3796,5853.0
2021-09-27 13:30:00,154.09,154.12,153.95,153.99,6843.0,149.3506,149.3796,149.2149,149.2536,6843.0
2021-09-27 13:35:00,154.01,154.21,153.92,154.18,6993.0,149.273,149.4669,149.1858,149.4378,6993.0
2021-09-27 13:40:00,154.19,154.28,154.15,154.25,5169.0,149.4475,149.5347,149.4087,149.5056,5169.0
2021-09-27 13:45:00,154.17,154.43,154.17,154.38,8448.0,149.4281,149.6801,149.4281,149.6316,8448.0
2021-09-27 13:50:00,154.38,154.56,154.35,154.47,8583.0,149.6316,149.8061,149.6026,149.7189,8583.0
2021-09-27 13:55:00,154.46,154.75,154.46,154.75,7894.0,149.7092,149.9903,149.7092,149.9903,7894.0
2021-09-27 14:00:00,154.81,154.9,154.76,154.88,8495.0,150.0484,150.1356,149.9999,150.1163,8495.0
2021-09-27 14:05:00,154.92,154.99,154.91,154.95,7606.0,150.155,150.2229,150.1453,150.1841,7606.0
2021-09-27 14:10:00,154.95,154.95,154.83,154.87,15453.0,150.1841,150.1841,150.0678,150.1066,15453.0
2021-09-27 14:15:00,154.92,154.93,154.85,154.85,2930.0,150.155,150.1647,150.0872,150.0872,2930.0
2021-09-27 14:20:00,154.87,154.9,154.73,154.84,5559.0,150.1066,150.1356,149.9709,150.0775,5559.0
2021-09-27 14:25:00,154.81,154.84,154.64,154.69,6973.0,150.0484,150.0775,149.8836,149.9321,6973.0
2021-09-27 14:30:00,154.69,154.71,154.51,154.58,5299.0,149.9321,149.9515,149.7576,149.8255,5299.0
2021-09-27 14:35:00,154.56,154.64,154.44,154.57,7162.0,149.8061,149.8836,149.6898,149.8158,7162.0
2021-09-27 14:40:00,154.55,154.65,154.5,154.65,4649.0,149.7964,149.8933,149.7479,149.8933,4649.0
2021-09-27 14:45:00,154.64,154.64,154.43,154.5,4768.0,149.8836,149.8836,149.6801,149.7479,4768.0
2021-09-27 14:50:00,154.51,154.71,154.51,154.71,6266.0,149.7576,149.9515,149.7576,149.9515,6266.0
2021-09-27 14:55:00,154.7,154.72,154.52,154.55,6345.0,149.9418,149.9612,149.7673,149.7964,6345.0
2021-09-27 15:00:00,154.55,154.61,154.47,154.51,4609.0,149.7964,149.8546,149.7189,149.7576,4609.0
2021-09-27 15:05:00,154.43,154.62,154.43,154.6,5887.0,149.6801,149.8643,149.6801,149.8449,5887.0
2021-09-27 15:10:00,154.62,154.68,154.55,154.6,9548.0,149.8643,149.9224,149.7964,149.8449,9548.0
2021-09-27 15:15:00,154.6,154.64,154.42,154.45,10171.0,149.8449,149.8836,149.6704,149.6995,10171.0
2021-09-27 15:20:00,154.47,154.56,154.33,154.35,13758.0,149.7189,149.8061,149.5832,149.6026,13758.0
2021-09-27 15:25:00,154.34,154.35,154.23,154.3,5488.0,149.5929,149.6026,149.4862,149.5541,5488.0
2021-09-27 15:30:00,154.3,154.49,154.24,154.26,13090.0,149.5541,149.7383,149.4959,149.5153,13090.0
2021-09-27 15:35:00,154.25,154.31,154.03,154.16,13113.0,149.5056,149.5638,149.2924,149.4184,13113.0
2021-09-27 15:40:00,154.2,154.2,153.93,154.17,15375.0,149.4572,149.4572,149.1955,149.4281,15375.0
2021-09-27 15:45:00,154.14,154.14,154.0,154.01,16216.0,149.399,149.399,149.2633,149.273,16216.0
2021-09-27 15:50:00,154.03,154.19,154.03,154.1,24086.0,149.2924,149.4475,149.2924,149.3602,24086.0
2021-09-27 15:55:00,154.09,154.37,154.06,154.29,57034.0,149.3506,149.6219,149.3215,149.5444,57034.0
2021-09-28 09:30:00,153.13,154.9,152.76,154.8,42793.0,148.4201,150.1356,148.0615,150.0387,42793.0
2021-09-28 09:35:00,154.79,154.98,154.11,154.71,10760.0,150.029,150.2132,149.3699,149.9515,10760.0
2021-09-28 09:40:00,154.77,155.3,154.53,154.53,24379.0,150.0096,150.5233,149.777,149.777,24379.0
2021-09-28 09:45:00,154.5,154.55,153.39,153.46,20306.0,149.7479,149.7964,148.6721,148.7399,20306.0
2021-09-28 09:50:00,153.5,153.78,153.06,153.25,23377.0,148.7787,149.0501,148.3522,148.5364,23377.0
2021-09-28 09:55:00,153.24,153.81,153.24,153.38,18069.0,148.5267,149.0792,148.5267,148.6624,18069.0
2021-09-28 10:00:00,153.38,153.4,152.34,152.55,19535.0,148.6624,148.6818,147.6544,147.8579,19535.0
2021-09-28 10:05:00,152.44,153.15,152.23,152.61,44992.0,147.7513,148.4395,147.5478,147.9161,44992.0
2021-09-28 10:10:00,152.61,153.15,152.55,153.05,26199.0,147.9161,148.4395,147.8579,148.3425,26199.0
2021-09-28 10:15:00,152.99,153.14,152.41,152.59,26193.0,148.2844,148.4298,147.7222,147.8967,26193.0
2021-09-28 10:20:00,152.63,152.99,152.47,152.99,21578.0,147.9355,148.2844,147.7804,148.2844,21578.0
2021-09-28 10:25:00,152.99,153.04,152.59,152.79,27244.0,148.2844,148.3328,147.8967,148.0905,27244.0
2021-09-28 10:30:00,152.95,153.26,152.91,153.17,12854.0,148.2456,148.5461,148.2068,148.4589,12854.0
2021-09-28 10:35:00,153.09,153.98,152.88,153.94,18044.0,148.3813,149.2439,148.1778,149.2052,18044.0
2021-09-28 10:40:00,153.89,154.43,153.86,154.3,12821.0,149.1567,149.6801,149.1276,149.5541,12821.0
2021-09-28 10:45:00,154.24,154.24,153.5,153.51,10513.0,149.4959,149.4959,148.7787,148.7884,10513.0
2021-09-28 10:50:00,153.42,153.64,153.12,153.44,10013.0,148.7012,148.9144,148.4104,148.7205,10013.0
2021-09-28 10:55:00,153.51,153.71,153.43,153.7,14388.0,148.7884,148.9822,148.7109,148.9725,14388.0
2021-09-28 11:00:00,153.77,153.94,153.3,153.49,9046.0,149.0404,149.2052,148.5849,148.769,9046.0
2021-09-28 11:05:00,153.46,153.88,153.44,153.59,6729.0,148.7399,149.147,148.7205,148.8659,6729.0
2021-09-28 11:10:00,153.58,153.62,153.36,153.52,7064.0,148.8562,148.895,148.643,148.7981,7064.0
2021-09-28 11:15:00,153.54,153.8,153.42,153.72,20276.0,148.8175,149.0695,148.7012,148.9919,20276.0
2021-09-28 11:20:00,153.74,154.05,153.69,153.9,7199.0,149.0113,149.3118,148.9629,149.1664,7199.0
2021-09-28 11:25:00,153.96,154.12,153.91,154.06,6458.0,149.2246,149.3796,149.1761,149.3215,6458.0
2021-09-28 11:30:00,154.05,154.33,153.85,154.28,9264.0,149.3118,149.5832,149.1179,149.5347,9264.0
2021-09-28 11:35:00,154.32,154.32,153.99,154.27,15556.0,149.5735,149.5735,149.2536,149.525,15556.0
2021-09-28 11:40:00,154.3,154.31,154.07,154.08,26123.0,149.5541,149.5638,149.3312,149.3409,26123.0
2021-09-28 11:45:00,154.1,154.6,154.08,154.54,12998.0,149.3602,149.8449,149.3409,149.7867,12998.0
2021-09-28 11:50:00,154.5,154.77,154.25,154.77,22232.0,149.7479,150.0096,149.5056,150.0096,22232.0
2021-09-28 11:55:00,154.71,154.78,154.19,154.19,16660.0,149.9515,150.0193,149.4475,149.4475,16660.0
2021-09-28 12:00:00,154.19,154.19,153.85,153.85,9489.0,149.4475,149.4475,149.1179,149.1179,9489.0
2021-09-28 12:05:00,153.87,154.14,153.69,154.11,11159.0,149.1373,149.399,148.9629,149.3699,11159.0
2021-09-28 12:10:00,154.13,154.5,154.06,154.4,13342.0,149.3893,149.7479,149.3215,149.651,13342.0
2021-09-28 12:15:00,154.45,154.59,154.32,154.34,12901.0,149.6995,149.8352,149.5735,149.5929,12901.0
2021-09-28 12:20:00,154.34,154.45,154.28,154.37,8074.0,149.5929,149.6995,149.5347,149.6219,8074.0
2021-09-28 12:25:00,154.37,154.48,154.13,154.25,80898.0,149.6219,149.7286,149.3893,149.5056,80898.0
2021-09-28 12:30:00,154.25,154.25,153.99,154.24,6740.0,149.5056,149.5056,149.2536,149.4959,6740.0
2021-09-28 12:35:00,154.2,154.25,154.0,154.25,9663.0,149.4572,149.5056,149.2633,149.5056,9663.0
2021-09-28 12:40:00,154.28,154.41,154.13,154.29,18700.0,149.5347,149.6607,149.3893,149.5444,18700.0
2021-09-28 12:45:00,154.26,154.28,153.93,153.93,6273.0,149.5153,149.5347,149.1955,149.1955,6273.0
2021-09-28 12:50:00,153.97,154.15,153.93,153.94,7894.0,149.2342,149.4087,149.1955,149.2052,7894.0
2021-09-28 12:55:00,153.9,153.98,153.8,153.85,7973.0,149.1664,149.2439,149.0695,149.1179,7973.0
2021-09-28 13:00:00,153.84,153.9,153.7,153.86,11223.0,149.1082,149.1664,148.9725,149.1276,11223.0
2021-09-28 13:05:00,153.83,154.04,153.6,154.04,11194.0,149.0986,149.3021,148.8756,149.3021,11194.0
2021-09-28 13:10:00,154.06,154.3,154.04,154.28,10169.0,149.3215,149.5541,149.3021,149.5347,10169.0
2021-09-28 13:15:00,154.3,154.52,154.3,154.45,9493.0,149.5541,149.7673,149.5541,149.6995,9493.0
2021-09-28 13:20:00,154.46,154.67,154.46,154.67,7176.0,149.7092,149.9127,149.7092,149.9127,7176.0
2021-09-28 13:25:00,154.73,154.95,154.66,154.67,10945.0,149.9709,150.1841,149.903,149.9127,10945.0
2021-09-28 13:30:00,154.68,154.69,154.38,154.41,6948.0,149.9224,149.9321,149.6316,149.6607,6948.0
2021-09-28 13:35:00,154.32,154.47,154.21,154.31,6949.0,149.5735,149.7189,149.4669,149.5638,6949.0
2021-09-28 13:40:00,154.35,154.49,154.07,154.12,6342.0,149.6026,149.7383,149.3312,149.3796,6342.0
2021-09-28 13:45:00,154.12,154.17,153.86,153.88,6645.0,149.3796,149.4281,149.1276,149.147,6645.0
2021-09-28 13:50:00,153.87,153.95,153.71,153.71,8067.0,149.1373,149.2149,148.9822,148.9822,8067.0
2021-09-28 13:55:00,153.63,153.64,153.48,153.58,4540.0,148.9047,148.9144,148.7593,148.8562,4540.0
2021-09-28 14:00:00,153.63,153.63,153.38,153.56,5632.0,148.9047,148.9047,148.6624,148.8369,5632.0
2021-09-28 14:05:00,153.55,153.65,153.44,153.58,4055.0,148.8272,148.9241,148.7205,148.8562,4055.0
2021-09-28 14:10:00,153.55,153.55,153.21,153.34,3289.0,148.8272,148.8272,148.4976,148.6236,3289.0
2021-09-28 14:15:00,153.41,153.8,153.41,153.8,5008.0,148.6915,149.0695,148.6915,149.0695,5008.0
2021-09-28 14:20:00,153.8,154.06,153.74,154.06,5170.0,149.0695,149.3215,149.0113,149.3215,5170.0
2021-09-28 14:25:00,153.99,154.18,153.8,154.18,10409.0,149.2536,149.4378,149.0695,149.4378,10409.0
2021-09-28 14:30:00,154.17,154.21,153.88,154.0,12613.0,149.4281,149.4669,149.147,149.2633,12613.0
2021-09-28 14:35:00,153.97,154.28,153.84,154.18,25769.0,149.2342,149.5347,149.1082,149.4378,25769.0
2021-09-28 14:40:00,154.19,154.44,154.18,154.38,8604.0,149.4475,149.6898,149.4378,149.6316,8604.0
2021-09-28 14:45:00,154.38,154.74,154.38,154.66,8237.0,149.6316,149.9806,149.6316,149.903,8237.0
2021-09-28 14:50:00,154.64,154.71,154.56,154.58,5616.0,149.8836,149.9515,149.8061,149.8255,5616.0
2021-09-28 14:55:00,154.51,154.78,154.51,154.58,6621.0,149.7576,150.0193,149.7576,149.8255,6621.0
2021-09-28 15:00:00,154.54,154.61,154.21,154.35,7227.0,149.7867,149.8546,149.4669,149.6026,7227.0
2021-09-28 15:05:00,154.31,154.73,154.26,154.63,7728.0,149.5638,149.9709,149.5153,149.8739,7728.0
2021-09-28 15:10:00,154.57,154.62,154.34,154.34,8801.0,149.8158,149.8643,149.5929,149.5929,8801.0
2021-09-28 15:15:00,154.37,154.49,154.14,154.14,9691.0,149.6219,149.7383,149.399,149.399,9691.0
2021-09-28 15:20:00,154.14,154.22,153.91,154.08,32078.0,149.399,149.4766,149.1761,149.3409,32078.0
2021-09-28 15:25:00,154.0,154.13,153.92,154.05,18841.0,149.2633,149.3893,149.1858,149.3118,18841.0
2021-09-28 15:30:00,154.07,154.17,153.8,153.96,45818.0,149.3312,149.4281,149.0695,149.2246,45818.0
2021-09-28 15:35:00,153.96,154.11,153.83,154.05,21112.0,149.2246,149.3699,149.0986,149.3118,21112.0
2021-09-28 15:40:00,154.0,154.24,153.79,153.79,48415.0,149.2633,149.4959,149.0598,149.0598,48415.0
2021-09-28 15:45:00,153.82,153.93,153.39,153.44,18505.0,149.0889,149.1955,148.6721,148.7205,18505.0
2021-09-28 15:50:00,153.38,153.6,153.27,153.41,36627.0,148.6624,148.8756,148.5558,148.6915,36627.0
2021-09-28 15:55:00,153.4,153.79,153.4,153.6,75211.0,148.6818,149.0598,148.6818,148.8756,75211.0
2021-09-29 09:30:00,154.32,154.39,152.36,152.36,32689.0,149.5735,149.6413,147.6738,147.6738,32689.0
2021-09-29 09:35:00,152.47,152.47,151.56,151.67,25461.0,147.7804,147.7804,146.8984,147.005,25461.0
2021-09-29 09:40:00,151.6,152.47,151.6,152.34,34019.0,146.9371,147.7804,146.9371,147.6544,34019.0
2021-09-29 09:45:00,152.17,152.41,151.82,152.15,24764.0,147.4896,147.7222,147.1504,147.4702,24764.0
2021-09-29 09:50:00,152.25,152.29,151.78,151.85,40110.0,147.5671,147.6059,147.1116,147.1795,40110.0
2021-09-29 09:55:00,151.93,152.21,151.79,152.12,13048.0,147.257,147.5284,147.1213,147.4411,13048.0
2021-09-29 10:00:00,152.05,152.34,151.92,152.07,37780.0,147.3733,147.6544,147.2473,147.3927,37780.0
2021-09-29 10:05:00,152.12,152.61,152.09,152.55,30924.0,147.4411,147.9161,147.4121,147.8579,30924.0
2021-09-29 10:10:00,152.55,152.81,152.44,152.81,3417.0,147.8579,148.1099,147.7513,148.1099,3417.0
2021-09-29 10:15:00,152.8,152.99,152.69,152.87,5163.0,148.1002,148.2844,147.9936,148.1681,5163.0
2021-09-29 10:20:00,152.81,152.95,152.42,152.42,6178.0,148.1099,148.2456,147.7319,147.7319,6178.0
2021-09-29 10:25:00,152.44,152.62,152.18,152.18,11444.0,147.7513,147.9258,147.4993,147.4993,11444.0
2021-09-29 10:30:00,152.18,152.24,151.94,152.12,8090.0,147.4993,147.5575,147.2667,147.4411,8090.0
2021-09-29 10:35:00,152.15,152.32,151.87,152.02,5032.0,147.4702,147.635,147.1988,147.3442,5032.0
2021-09-29 10:40:00,152.05,152.32,152.05,152.32,5929.0,147.3733,147.635,147.3733,147.635,5929.0
2021-09-29 10:45:00,152.38,152.5,152.25,152.47,4139.0,147.6931,147.8095,147.5671,147.7804,4139.0
2021-09-29 10:50:00,152.46,152.69,152.46,152.59,9687.0,147.7707,147.9936,147.7707,147.8967,9687.0
2021-09-29 10:55:00,152.57,152.67,152.38,152.51,8021.0,147.8773,147.9742,147.6931,147.8192,8021.0
2021-09-29 11:00:00,152.51,152.54,152.28,152.54,6839.0,147.8192,147.8482,147.5962,147.8482,6839.0
2021-09-29 11:05:00,152.5,152.79,152.5,152.66,7348.0,147.8095,148.0905,147.8095,147.9645,7348.0
2021-09-29 11:10:00,152.65,152.75,152.61,152.63,3330.0,147.9548,148.0518,147.9161,147.9355,3330.0
2021-09-29 11:15:00,152.62,152.62,152.3,152.44,4355.0,147.9258,147.9258,147.6156,147.7513,4355.0
2021-09-29 11:20:00,152.42,152.49,152.19,152.25,4859.0,147.7319,147.7998,147.509,147.5671,4859.0
2021-09-29 11:25:00,152.2,152.2,151.96,152.0,3796.0,147.5187,147.5187,147.2861,147.3248,3796.0
2021-09-29 11:30:00,151.92,152.06,151.89,152.06,4241.0,147.2473,147.383,147.2182,147.383,4241.0
2021-09-29 11:35:00,152.15,152.15,151.84,151.86,2836.0,147.4702,147.4702,147.1698,147.1891,2836.0
2021-09-29 11:40:00,151.84,151.87,151.66,151.66,7389.0,147.1698,147.1988,146.9953,146.9953,7389.0
2021-09-29 11:45:00,151.64,151.78,151.57,151.72,4676.0,146.9759,147.1116,146.9081,147.0534,4676.0
2021-09-29 11:50:00,151.73,152.02,151.73,151.93,5387.0,147.0631,147.3442,147.0631,147.257,5387.0
2021-09-29 11:55:00,151.92,152.2,151.88,152.14,3333.0,147.2473,147.5187,147.2085,147.4605,3333.0
2021-09-29 12:00:00,152.34,152.39,152.25,152.39,3373.0,147.6544,147.7028,147.5671,147.7028,3373.0
2021-09-29 12:05:00,152.4,152.51,152.28,152.36,6518.0,147.7125,147.8192,147.5962,147.6738,6518.0
2021-09-29 12:10:00,152.34,152.34,152.07,152.11,5633.0,147.6544,147.6544,147.3927,147.4315,5633.0
2021-09-29 12:15:00,152.12,152.12,151.82,151.93,11561.0,147.4411,147.4411,147.1504,147.257,11561.0
2021-09-29 12:20:00,151.92,151.92,151.6,151.61,4772.0,147.2473,147.2473,146.9371,146.9468,4772.0
2021-09-29 12:25:00,151.57,151.65,151.31,151.39,17962.0,146.9081,146.9856,146.6561,146.7336,17962.0
2021-09-29 12:30:00,151.35,151.63,151.32,151.52,3791.0,146.6948,146.9662,146.6658,146.8596,3791.0
2021-09-29 12:35:00,151.5,151.5,151.03,151.12,9350.0,146.8402,146.8402,146.3847,146.4719,9350.0
2021-09-29 12:40:00,151.05,151.3,150.97,151.09,8290.0,146.4041,146.6464,146.3265,146.4428,8290.0
2021-09-29 12:45:00,151.05,151.05,150.68,151.05,19846.0,146.4041,146.4041,146.0454,146.4041,19846.0
2021-09-29 12:50:00,151.09,151.28,151.02,151.28,5157.0,146.4428,146.627,146.375,146.627,5157.0
2021-09-29 12:55:00,151.33,151.43,151.2,151.2,4743.0,146.6754,146.7724,146.5494,146.5494,4743.0
2021-09-29 13:00:00,151.22,151.28,151.06,151.1,12444.0,146.5688,146.627,146.4137,146.4525,12444.0
2021-09-29 13:05:00,151.11,151.21,151.02,151.1,5630.0,146.4622,146.5591,146.375,146.4525,5630.0
2021-09-29 13:10:00,151.07,151.37,151.07,151.36,4115.0,146.4234,146.7142,146.4234,146.7045,4115.0
2021-09-29 13:15:00,151.22,151.59,151.2,151.44,8093.0,146.5688,146.9274,146.5494,146.7821,8093.0
2021-09-29 13:20:00,151.46,151.51,151.39,151.49,4099.0,146.8014,146.8499,146.7336,146.8305,4099.0
2021-09-29 13:25:00,151.5,151.5,151.24,151.34,3898.0,146.8402,146.8402,146.5882,146.6851,3898.0
2021-09-29 13:30:00,151.38,151.38,151.06,151.2,6104.0,146.7239,146.7239,146.4137,146.5494,6104.0
2021-09-29 13:35:00,151.14,151.21,151.01,151.17,3646.0,146.4913,146.5591,146.3653,146.5204,3646.0
2021-09-29 13:40:00,151.17,151.36,151.02,151.36,3549.0,146.5204,146.7045,146.375,146.7045,3549.0
2021-09-29 13:45:00,151.27,151.47,151.24,151.32,1662.0,146.6173,146.8111,146.5882,146.6658,1662.0
2021-09-29 13:50:00,151.37,151.53,151.28,151.39,2853.0,146.7142,146.8693,146.627,146.7336,2853.0
2021-09-29 13:55:00,151.4,151.6,151.4,151.58,2841.0,146.7433,146.9371,146.7433,146.9178,2841.0
2021-09-29 14:00:00,151.6,151.73,151.52,151.69,2467.0,146.9371,147.0631,146.8596,147.0244,2467.0
2021-09-29 14:05:00,151.66,151.84,151.6,151.84,2442.0,146.9953,147.1698,146.9371,147.1698,2442.0
2021-09-29 14:10:00,151.95,152.24,151.95,152.24,6315.0,147.2764,147.5575,147.2764,147.5575,6315.0
2021-09-29 14:15:00,152.25,152.26,152.05,152.05,3019.0,147.5671,147.5768,147.3733,147.3733,3019.0
2021-09-29 14:20:00,152.06,152.1,151.83,151.86,2274.0,147.383,147.4218,147.1601,147.1891,2274.0
2021-09-29 14:25:00,151.92,151.98,151.87,151.95,2550.0,147.2473,147.3055,147.1988,147.2764,2550.0
2021-09-29 14:30:00,151.92,152.24,151.89,152.24,3897.0,147.2473,147.5575,147.2182,147.5575,3897.0
2021-09-29 14:35:00,152.19,152.19,152.05,152.05,5368.0,147.509,147.509,147.3733,147.3733,5368.0
2021-09-29 14:40:00,152.05,152.31,152.04,152.31,3394.0,147.3733,147.6253,147.3636,147.6253,3394.0
2021-09-29 14:45:00,152.34,152.35,152.0,152.07,6363.0,147.6544,147.6641,147.3248,147.3927,6363.0
2021-09-29 14:50:00,152.1,152.17,152.0,152.17,4230.0,147.4218,147.4896,147.3248,147.4896,4230.0
2021-09-29 14:55:00,152.19,152.24,152.13,152.21,4905.0,147.509,147.5575,147.4508,147.5284,4905.0
2021-09-29 15:00:00,152.22,152.37,152.05,152.08,8152.0,147.5381,147.6835,147.3733,147.4024,8152.0
2021-09-29 15:05:00,152.08,152.43,152.08,152.31,9536.0,147.4024,147.7416,147.4024,147.6253,9536.0
2021-09-29 15:10:00,152.31,152.31,152.17,152.31,3733.0,147.6253,147.6253,147.4896,147.6253,3733.0
2021-09-29 15:15:00,152.34,152.39,152.22,152.33,6761.0,147.6544,147.7028,147.5381,147.6447,6761.0
2021-09-29 15:20:00,152.35,152.38,152.1,152.12,8263.0,147.6641,147.6931,147.4218,147.4411,8263.0
2021-09-29 15:25:00,152.1,152.31,152.1,152.21,11124.0,147.4218,147.6253,147.4218,147.5284,11124.0
2021-09-29 15:30:00,152.18,152.25,152.15,152.25,9460.0,147.4993,147.5671,147.4702,147.5671,9460.0
2021-09-29 15:35:00,152.27,152.36,152.23,152.34,13607.0,147.5865,147.6738,147.5478,147.6544,13607.0
2021-09-29 15:40:00,152.31,152.42,152.18,152.4,16285.0,147.6253,147.7319,147.4993,147.7125,16285.0
2021-09-29 15:45:00,152.38,152.65,152.36,152.47,46601.0,147.6931,147.9548,147.6738,147.7804,46601.0
2021-09-29 15:50:00,152.47,152.47,151.98,152.0,31368.0,147.7804,147.7804,147.3055,147.3248,31368.0
2021-09-29 15:55:00,151.99,151.99,151.75,151.9,61662.0,147.3151,147.3151,147.0825,147.2279,61662.0
2021-09-30 09:30:00,151.94,152.13,150.85,151.42,19202.0,147.2667,147.4508,146.2102,146.7627,19202.0
2021-09-30 09:35:00,151.47,151.62,149.89,150.09,19376.0,146.8111,146.9565,145.2797,145.4736,19376.0
2021-09-30 09:40:00,150.11,151.07,150.1,150.77,35177.0,145.493,146.4234,145.4833,146.1327,35177.0
2021-09-30 09:45:00,150.77,150.87,150.14,150.3,17069.0,146.1327,146.2296,145.522,145.6771,17069.0
2021-09-30 09:50:00,150.32,150.73,150.26,150.73,8172.0,145.6965,146.0939,145.6384,146.0939,8172.0
2021-09-30 09:55:00,150.74,150.74,150.2,150.2,17273.0,146.1036,146.1036,145.5802,145.5802,17273.0
2021-09-30 10:00:00,150.19,150.34,149.95,150.0,14622.0,145.5705,145.7159,145.3379,145.3864,14622.0
2021-09-30 10:05:00,149.97,150.43,149.91,150.35,23048.0,145.3573,145.8031,145.2991,145.7256,23048.0
2021-09-30 10:10:00,150.41,150.49,150.01,150.08,14608.0,145.7837,145.8613,145.396,145.4639,14608.0
2021-09-30 10:15:00,150.07,150.34,149.83,150.12,11088.0,145.4542,145.7159,145.2216,145.5027,11088.0
2021-09-30 10:20:00,150.17,150.29,149.45,149.56,16672.0,145.5511,145.6674,144.8533,144.9599,16672.0
2021-09-30 10:25:00,149.51,149.68,149.07,149.09,11241.0,144.9114,145.0762,144.485,144.5043,11241.0
2021-09-30 10:30:00,149.08,149.6,148.96,149.49,20008.0,144.4946,144.9987,144.3783,144.892,20008.0
2021-09-30 10:35:00,149.5,149.64,149.27,149.6,8407.0,144.9017,145.0374,144.6788,144.9987,8407.0
2021-09-30 10:40:00,149.64,149.64,149.09,149.15,11900.0,145.0374,145.0374,144.5043,144.5625,11900.0
2021-09-30 10:45:00,149.15,149.26,148.74,149.14,18184.0,144.5625,144.6691,144.1651,144.5528,18184.0
2021-09-30 10:50:00,149.06,149.25,149.05,149.11,7728.0,144.4753,144.6594,144.4656,144.5237,7728.0
2021-09-30 10:55:00,149.14,149.14,148.67,148.67,14441.0,144.5528,144.5528,144.0973,144.0973,14441.0
2021-09-30 11:00:00,148.62,148.92,148.62,148.79,26006.0,144.0488,144.3396,144.0488,144.2136,26006.0
2021-09-30 11:05:00,148.84,149.33,148.79,149.24,25214.0,144.262,144.737,144.2136,144.6497,25214.0
2021-09-30 11:10:00,149.28,149.7,149.28,149.68,7758.0,144.6885,145.0956,144.6885,145.0762,7758.0
2021-09-30 11:15:00,149.69,150.08,149.68,150.03,14976.0,145.0859,145.4639,145.0762,145.4154,14976.0
2021-09-30 11:20:00,149.99,149.99,149.86,149.86,4482.0,145.3767,145.3767,145.2507,145.2507,4482.0
2021-09-30 11:25:00,149.8,149.9,149.63,149.8,4500.0,145.1925,145.2894,145.0277,145.1925,4500.0
2021-09-30 11:30:00,149.78,149.78,149.27,149.27,11784.0,145.1731,145.1731,144.6788,144.6788,11784.0
2021-09-30 11:35:00,149.08,149.2,148.88,148.99,8187.0,144.4946,144.611,144.3008,144.4074,8187.0
2021-09-30 11:40:00,149.01,149.03,148.53,148.53,15031.0,144.4268,144.4462,143.9616,143.9616,15031.0
2021-09-30 11:45:00,148.55,148.55,148.12,148.17,14168.0,143.981,143.981,143.5642,143.6126,14168.0
2021-09-30 11:50:00,148.18,148.59,148.1,148.59,10181.0,143.6223,144.0197,143.5448,144.0197,10181.0
2021-09-30 11:55:00,148.56,148.71,148.55,148.6,11344.0,143.9906,144.136,143.981,144.0294,11344.0
2021-09-30 12:00:00,148.57,148.83,148.54,148.68,13227.0,144.0003,144.2523,143.9713,144.107,13227.0
2021-09-30 12:05:00,148.72,148.73,148.1,148.15,13005.0,144.1457,144.1554,143.5448,143.5933,13005.0
2021-09-30 12:10:00,148.2,148.28,147.82,148.18,13773.0,143.6417,143.7193,143.2734,143.6223,13773.0
2021-09-30 12:15:00,148.17,148.28,147.93,148.03,19046.0,143.6126,143.7193,143.38,143.4769,19046.0
2021-09-30 12:20:00,148.02,148.12,147.85,147.86,16632.0,143.4673,143.5642,143.3025,143.3122,16632.0
2021-09-30 12:25:00,147.95,148.23,147.93,147.94,10171.0,143.3994,143.6708,143.38,143.3897,10171.0
2021-09-30 12:30:00,147.91,148.04,147.64,147.88,37554.0,143.3606,143.4866,143.0989,143.3316,37554.0
2021-09-30 12:35:00,147.9,148.27,147.82,148.22,36907.0,143.3509,143.7096,143.2734,143.6611,36907.0
2021-09-30 12:40:00,148.44,148.51,148.21,148.22,7218.0,143.8743,143.9422,143.6514,143.6611,7218.0
2021-09-30 12:45:00,148.26,148.63,148.19,148.51,9924.0,143.6999,144.0585,143.632,143.9422,9924.0
2021-09-30 12:50:00,148.5,148.56,148.31,148.47,13737.0,143.9325,143.9906,143.7483,143.9034,13737.0
2021-09-30 12:55:00,148.51,148.52,148.28,148.34,10127.0,143.9422,143.9519,143.7193,143.7774,10127.0
2021-09-30 13:00:00,148.33,148.54,148.29,148.5,5009.0,143.7677,143.9713,143.7289,143.9325,5009.0
2021-09-30 13:05:00,148.51,148.58,148.43,148.58,23273.0,143.9422,144.01,143.8646,144.01,23273.0
2021-09-30 13:10:00,148.64,148.75,148.62,148.68,6499.0,144.0682,144.1748,144.0488,144.107,6499.0
2021-09-30 13:15:00,148.64,148.86,148.47,148.63,16153.0,144.0682,144.2814,143.9034,144.0585,16153.0
2021-09-30 13:20:00,148.62,148.64,148.35,148.42,4645.0,144.0488,144.0682,143.7871,143.8549,4645.0
2021-09-30 13:25:00,148.45,148.49,148.32,148.32,3640.0,143.884,143.9228,143.758,143.758,3640.0
2021-09-30 13:30:00,148.27,148.27,148.07,148.17,6068.0,143.7096,143.7096,143.5157,143.6126,6068.0
2021-09-30 13:35:00,148.15,148.25,147.92,148.17,3784.0,143.5933,143.6902,143.3703,143.6126,3784.0
2021-09-30 13:40:00,148.2,148.21,148.0,148.14,4575.0,143.6417,143.6514,143.4479,143.5836,4575.0
2021-09-30 13:45:00,148.15,148.31,148.14,148.31,5272.0,143.5933,143.7483,143.5836,143.7483,5272.0
2021-09-30 13:50:00,148.52,148.52,148.28,148.48,5907.0,143.9519,143.9519,143.7193,143.9131,5907.0
2021-09-30 13:55:00,148.44,148.6,148.35,148.58,5000.0,143.8743,144.0294,143.7871,144.01,5000.0
2021-09-30 14:00:00,148.61,148.99,148.59,148.69,6774.0,144.0391,144.4074,144.0197,144.1166,6774.0
2021-09-30 14:05:00,148.71,149.04,148.65,149.04,9004.0,144.136,144.4559,144.0779,144.4559,9004.0
2021-09-30 14:10:00,149.0,149.02,148.77,148.78,5494.0,144.4171,144.4365,144.1942,144.2039,5494.0
2021-09-30 14:15:00,148.71,148.71,148.53,148.6,3400.0,144.136,144.136,143.9616,144.0294,3400.0
2021-09-30 14:20:00,148.56,148.6,148.4,148.5,4111.0,143.9906,144.0294,143.8356,143.9325,4111.0
2021-09-30 14:25:00,148.44,148.6,148.4,148.6,2525.0,143.8743,144.0294,143.8356,144.0294,2525.0
2021-09-30 14:30:00,148.62,148.99,148.59,148.95,6550.0,144.0488,144.4074,144.0197,144.3686,6550.0
2021-09-30 14:35:00,148.94,148.94,148.57,148.61,12863.0,144.359,144.359,144.0003,144.0391,12863.0
2021-09-30 14:40:00,148.6,148.87,148.6,148.8,26146.0,144.0294,144.2911,144.0294,144.2233,26146.0
2021-09-30 14:45:00,148.82,148.9,148.68,148.86,12596.0,144.2426,144.3202,144.107,144.2814,12596.0
2021-09-30 14:50:00,148.84,149.17,148.76,149.04,19511.0,144.262,144.5819,144.1845,144.4559,19511.0
2021-09-30 14:55:00,149.04,149.15,148.97,148.97,18379.0,144.4559,144.5625,144.388,144.388,18379.0
2021-09-30 15:00:00,148.97,149.05,148.62,148.68,12200.0,144.388,144.4656,144.0488,144.107,12200.0
2021-09-30 15:05:00,148.68,148.97,148.67,148.84,8589.0,144.107,144.388,144.0973,144.262,8589.0
2021-09-30 15:10:00,148.88,149.3,148.88,149.3,9523.0,144.3008,144.7079,144.3008,144.7079,9523.0
2021-09-30 15:15:00,149.27,149.6,149.27,149.56,24092.0,144.6788,144.9987,144.6788,144.9599,24092.0
2021-09-30 15:20:00,149.58,149.58,149.27,149.27,15867.0,144.9793,144.9793,144.6788,144.6788,15867.0
2021-09-30 15:25:00,149.3,149.3,148.94,148.96,13013.0,144.7079,144.7079,144.359,144.3783,13013.0
2021-09-30 15:30:00,148.96,149.24,148.83,149.21,26576.0,144.3783,144.6497,144.2523,144.6207,26576.0
2021-09-30 15:35:00,149.17,149.32,149.06,149.18,14461.0,144.5819,144.7273,144.4753,144.5916,14461.0
2021-09-30 15:40:00,149.18,149.2,148.83,148.86,19674.0,144.5916,144.611,144.2523,144.2814,19674.0
2021-09-30 15:45:00,148.85,148.95,148.69,148.78,32758.0,144.2717,144.3686,144.1166,144.2039,32758.0
2021-09-30 15:50:00,148.76,148.77,148.13,148.44,69782.0,144.1845,144.1942,143.5739,143.8743,69782.0
2021-09-30 15:55:00,148.42,148.47,148.08,148.1,79206.0,143.8549,143.9034,143.5254,143.5448,79206.0
2021-10-01 09:30:00,150.97,152.95,150.27,152.74,136456.0,146.3265,148.2456,145.648,148.0421,136456.0
2021-10-01 09:35:00,152.91,153.08,151.93,152.1,127426.0,148.2068,148.3716,147.257,147.4218,127426.0
2021-10-01 09:40:00,152.05,153.11,151.89,152.47,87946.0,147.3733,148.4007,147.2182,147.7804,87946.0
2021-10-01 09:45:00,152.26,152.71,151.73,152.27,61943.0,147.5768,148.013,147.0631,147.5865,61943.0
2021-10-01 09:50:00,152.14,153.5,152.08,153.39,117930.0,147.4605,148.7787,147.4024,148.6721,117930.0
2021-10-01 09:55:00,153.44,153.44,152.8,152.99,22950.0,148.7205,148.7205,148.1002,148.2844,22950.0
2021-10-01 10:00:00,152.87,153.87,152.64,153.45,29216.0,148.1681,149.1373,147.9452,148.7302,29216.0
2021-10-01 10:05:00,153.39,153.82,153.26,153.32,21105.0,148.6721,149.0889,148.5461,148.6042,21105.0
2021-10-01 10:10:00,153.37,153.62,153.07,153.38,19486.0,148.6527,148.895,148.3619,148.6624,19486.0
2021-10-01 10:15:00,153.44,153.45,152.57,152.94,14811.0,148.7205,148.7302,147.8773,148.2359,14811.0
2021-10-01 10:20:00,152.88,153.09,152.12,152.21,18480.0,148.1778,148.3813,147.4411,147.5284,18480.0
2021-10-01 10:25:00,152.21,152.57,152.0,152.52,16550.0,147.5284,147.8773,147.3248,147.8288,16550.0
2021-10-01 10:30:00,152.43,153.25,152.43,153.12,25114.0,147.7416,148.5364,147.7416,148.4104,25114.0
2021-10-01 10:35:00,153.14,153.52,152.82,152.84,20816.0,148.4298,148.7981,148.1196,148.139,20816.0
2021-10-01 10:40:00,152.77,153.06,152.69,152.84,17069.0,148.0712,148.3522,147.9936,148.139,17069.0
2021-10-01 10:45:00,152.69,152.84,152.43,152.82,32240.0,147.9936,148.139,147.7416,148.1196,32240.0
2021-10-01 10:50:00,152.83,152.91,152.66,152.77,8479.0,148.1293,148.2068,147.9645,148.0712,8479.0
2021-10-01 10:55:00,152.77,153.44,152.76,153.44,22413.0,148.0712,148.7205,148.0615,148.7205,22413.0
2021-10-01 11:00:00,153.4,154.06,153.38,153.84,21006.0,148.6818,149.3215,148.6624,149.1082,21006.0
2021-10-01 11:05:00,153.82,153.89,153.09,153.1,54936.0,149.0889,149.1567,148.3813,148.391,54936.0
2021-10-01 11:10:00,153.09,153.54,152.87,153.43,74790.0,148.3813,148.8175,148.1681,148.7109,74790.0
2021-10-01 11:15:00,153.43,153.6,153.4,153.48,30672.0,148.7109,148.8756,148.6818,148.7593,30672.0
2021-10-01 11:20:00,153.5,153.7,153.37,153.59,16620.0,148.7787,148.9725,148.6527,148.8659,16620.0
2021-10-01 11:25:00,153.62,153.75,153.37,153.37,49513.0,148.895,149.021,148.6527,148.6527,49513.0
2021-10-01 11:30:00,153.45,153.7,153.35,153.63,21193.0,148.7302,148.9725,148.6333,148.9047,21193.0
2021-10-01 11:35:00,153.63,153.85,153.59,153.78,47407.0,148.9047,149.1179,148.8659,149.0501,47407.0
2021-10-01 11:40:00,153.79,154.02,153.75,153.94,54012.0,149.0598,149.2827,149.021,149.2052,54012.0
2021-10-01 11:45:00,153.96,154.0,153.51,153.52,39949.0,149.2246,149.2633,148.7884,148.7981,39949.0
2021-10-01 11:50:00,153.52,153.68,153.39,153.59,35724.0,148.7981,148.9532,148.6721,148.8659,35724.0
2021-10-01 11:55:00,153.56,153.56,153.37,153.52,23946.0,148.8369,148.8369,148.6527,148.7981,23946.0
2021-10-01 12:00:00,153.52,153.64,153.34,153.41,24624.0,148.7981,148.9144,148.6236,148.6915,24624.0
2021-10-01 12:05:00,153.44,153.44,153.03,153.12,67040.0,148.7205,148.7205,148.3232,148.4104,67040.0
2021-10-01 12:10:00,153.09,153.11,152.95,153.0,59427.0,148.3813,148.4007,148.2456,148.2941,59427.0
2021-10-01 12:15:00,152.98,153.22,152.93,153.19,63165.0,148.2747,148.5073,148.2262,148.4782,63165.0
2021-10-01 12:20:00,153.19,153.24,153.07,153.2,58486.0,148.4782,148.5267,148.3619,148.4879,58486.0
2021-10-01 12:25:00,153.2,153.32,153.17,153.22,32466.0,148.4879,148.6042,148.4589,148.5073,32466.0
2021-10-01 12:30:00,153.22,153.34,153.12,153.24,20765.0,148.5073,148.6236,148.4104,148.5267,20765.0
2021-10-01 12:35:00,153.25,153.45,153.25,153.4,19524.0,148.5364,148.7302,148.5364,148.6818,19524.0
2021-10-01 12:40:00,153.4,153.67,153.28,153.63,22707.0,148.6818,148.9435,148.5655,148.9047,22707.0
2021-10-01 12:45:00,153.63,153.96,153.63,153.78,22693.0,148.9047,149.2246,148.9047,149.0501,22693.0
2021-10-01 12:50:00,153.78,153.89,153.69,153.81,14855.0,149.0501,149.1567,148.9629,149.0792,14855.0
2021-10-01 12:55:00,153.8,153.83,153.66,153.7,15479.0,149.0695,149.0986,148.9338,148.9725,15479.0
2021-10-01 13:00:00,153.67,153.76,153.46,153.69,14733.0,148.9435,149.0307,148.7399,148.9629,14733.0
2021-10-01 13:05:00,153.69,154.02,153.68,154.01,13710.0,148.9629,149.2827,148.9532,149.273,13710.0
2021-10-01 13:10:00,154.04,154.31,154.01,154.31,17861.0,149.3021,149.5638,149.273,149.5638,17861.0
2021-10-01 13:15:00,154.32,154.37,154.17,154.24,14789.0,149.5735,149.6219,149.4281,149.4959,14789.0
2021-10-01 13:20:00,154.24,154.69,154.22,154.62,16441.0,149.4959,149.9321,149.4766,149.8643,16441.0
2021-10-01 13:25:00,154.64,154.84,154.64,154.64,24322.0,149.8836,150.0775,149.8836,149.8836,24322.0
2021-10-01 13:30:00,154.66,154.9,154.63,154.89,16689.0,149.903,150.1356,149.8739,150.1259,16689.0
2021-10-01 13:35:00,154.9,155.14,154.89,155.11,29384.0,150.1356,150.3683,150.1259,150.3392,29384.0
2021-10-01 13:40:00,155.11,155.47,155.05,155.47,14357.0,150.3392,150.6881,150.281,150.6881,14357.0
2021-10-01 13:45:00,155.49,155.58,155.3,155.56,11944.0,150.7075,150.7947,150.5233,150.7753,11944.0
2021-10-01 13:50:00,155.55,155.64,155.23,155.39,14749.0,150.7656,150.8529,150.4555,150.6106,14749.0
2021-10-01 13:55:00,155.41,155.5,155.37,155.48,15404.0,150.63,150.7172,150.5912,150.6978,15404.0
2021-10-01 14:00:00,155.55,155.71,153.86,155.46,97466.0,150.7656,150.9207,149.1276,150.6784,97466.0
2021-10-01 14:05:00,155.5,155.51,155.08,155.13,9694.0,150.7172,150.7269,150.3101,150.3586,9694.0
2021-10-01 14:10:00,155.09,155.27,155.08,155.21,8614.0,150.3198,150.4943,150.3101,150.4361,8614.0
2021-10-01 14:15:00,155.32,155.32,155.21,155.22,7388.0,150.5427,150.5427,150.4361,150.4458,7388.0
2021-10-01 14:20:00,155.26,155.39,155.2,155.39,5401.0,150.4846,150.6106,150.4264,150.6106,5401.0
2021-10-01 14:25:00,155.39,155.64,155.39,155.48,7365.0,150.6106,150.8529,150.6106,150.6978,7365.0
2021-10-01 14:30:00,155.52,155.72,155.51,155.6,8589.0,150.7366,150.9304,150.7269,150.8141,8589.0
2021-10-01 14:35:00,155.64,155.73,155.61,155.73,4125.0,150.8529,150.9401,150.8238,150.9401,4125.0
2021-10-01 14:40:00,155.75,155.91,155.7,155.71,12280.0,150.9595,151.1146,150.911,150.9207,12280.0
2021-10-01 14:45:00,155.74,155.76,155.63,155.69,18851.0,150.9498,150.9692,150.8432,150.9013,18851.0
2021-10-01 14:50:00,155.74,156.06,155.64,156.06,15942.0,150.9498,151.26,150.8529,151.26,15942.0
2021-10-01 14:55:00,156.03,156.17,155.97,156.08,21444.0,151.2309,151.3666,151.1727,151.2793,21444.0
2021-10-01 15:00:00,156.12,156.27,156.12,156.21,13972.0,151.3181,151.4635,151.3181,151.4053,13972.0
2021-10-01 15:05:00,156.22,156.6,156.2,156.59,32140.0,151.415,151.7834,151.3957,151.7737,32140.0
2021-10-01 15:10:00,156.6,156.69,156.39,156.42,31490.0,151.7834,151.8706,151.5798,151.6089,31490.0
2021-10-01 15:15:00,156.45,156.69,156.43,156.5,12887.0,151.638,151.8706,151.6186,151.6864,12887.0
2021-10-01 15:20:00,156.53,156.66,156.4,156.42,23347.0,151.7155,151.8415,151.5895,151.6089,23347.0
2021-10-01 15:25:00,156.44,156.44,156.22,156.32,18916.0,151.6283,151.6283,151.415,151.512,18916.0
2021-10-01 15:30:00,156.32,156.66,156.32,156.45,36365.0,151.512,151.8415,151.512,151.638,36365.0
2021-10-01 15:35:00,156.48,156.65,156.26,156.49,27071.0,151.667,151.8318,151.4538,151.6767,27071.0
2021-10-01 15:40:00,156.47,156.69,156.43,156.69,31593.0,151.6574,151.8706,151.6186,151.8706,31593.0
2021-10-01 15:45:00,156.67,156.68,156.21,156.22,49280.0,151.8512,151.8609,151.4053,151.415,49280.0
2021-10-01 15:50:00,156.24,157.28,156.21,156.58,113720.0,151.4344,152.4424,151.4053,151.764,113720.0
2021-10-01 15:55:00,156.61,156.61,155.83,156.04,206575.0,151.793,151.793,151.037,151.2406,206575.0
2021-10-04 09:30:00,156.16,156.97,155.3,155.4,56465.0,151.3569,152.142,150.5233,150.6203,56465.0
2021-10-04 09:35:00,155.29,155.66,154.5,154.84,41855.0,150.5136,150.8723,149.7479,150.0775,41855.0
2021-10-04 09:40:00,154.98,156.62,154.98,156.47,19734.0,150.2132,151.8027,150.2132,151.6574,19734.0
2021-10-04 09:45:00,156.45,157.51,156.32,157.51,34847.0,151.638,152.6654,151.512,152.6654,34847.0
2021-10-04 09:50:00,157.43,158.71,157.01,158.63,53046.0,152.5878,153.8285,152.1807,153.7509,53046.0
2021-10-04 09:55:00,158.54,158.77,157.55,157.71,20247.0,153.6637,153.8866,152.7041,152.8592,20247.0
2021-10-04 10:00:00,157.52,157.67,156.1,156.13,28317.0,152.6751,152.8204,151.2987,151.3278,28317.0
2021-10-04 10:05:00,156.06,156.27,155.89,156.25,14124.0,151.26,151.4635,151.0952,151.4441,14124.0
2021-10-04 10:10:00,156.26,156.3,155.7,156.06,19945.0,151.4538,151.4926,150.911,151.26,19945.0
2021-10-04 10:15:00,156.2,156.32,155.68,155.84,9543.0,151.3957,151.512,150.8916,151.0467,9543.0
2021-10-04 10:20:00,155.79,156.05,155.72,155.88,16362.0,150.9983,151.2503,150.9304,151.0855,16362.0
2021-10-04 10:25:00,155.97,156.0,155.55,155.55,19066.0,151.1727,151.2018,150.7656,150.7656,19066.0
2021-10-04 10:30:00,155.51,155.77,155.45,155.56,12258.0,150.7269,150.9789,150.6687,150.7753,12258.0
2021-10-04 10:35:00,155.55,155.55,154.83,154.99,24335.0,150.7656,150.7656,150.0678,150.2229,24335.0
2021-10-04 10:40:00,154.96,155.3,154.71,155.29,39585.0,150.1938,150.5233,149.9515,150.5136,39585.0
2021-10-04 10:45:00,155.2,155.26,154.89,154.92,13548.0,150.4264,150.4846,150.1259,150.155,13548.0
2021-10-04 10:50:00,154.85,154.85,154.33,154.43,13053.0,150.0872,150.0872,149.5832,149.6801,13053.0
2021-10-04 10:55:00,154.5,155.12,154.43,154.95,18227.0,149.7479,150.3489,149.6801,150.1841,18227.0
2021-10-04 11:00:00,155.04,155.04,154.34,154.64,6199.0,150.2713,150.2713,149.5929,149.8836,6199.0
2021-10-04 11:05:00,154.6,154.89,154.39,154.68,12874.0,149.8449,150.1259,149.6413,149.9224,12874.0
2021-10-04 11:10:00,154.67,154.92,154.63,154.92,16434.0,149.9127,150.155,149.8739,150.155,16434.0
2021-10-04 11:15:00,154.88,154.96,154.62,154.92,11044.0,150.1163,150.1938,149.8643,150.155,11044.0
2021-10-04 11:20:00,154.91,155.02,154.49,154.54,11146.0,150.1453,150.2519,149.7383,149.7867,11146.0
2021-10-04 11:25:00,154.55,154.8,154.43,154.78,14003.0,149.7964,150.0387,149.6801,150.0193,14003.0
2021-10-04 11:30:00,154.77,155.13,154.73,154.86,12703.0,150.0096,150.3586,149.9709,150.0969,12703.0
2021-10-04 11:35:00,154.84,155.0,154.56,154.58,8850.0,150.0775,150.2326,149.8061,149.8255,8850.0
2021-10-04 11:40:00,154.64,155.09,154.63,155.0,7624.0,149.8836,150.3198,149.8739,150.2326,7624.0
2021-10-04 11:45:00,154.94,154.96,154.79,154.8,4306.0,150.1744,150.1938,150.029,150.0387,4306.0
2021-10-04 11:50:00,154.83,155.26,154.72,155.25,7247.0,150.0678,150.4846,149.9612,150.4749,7247.0
2021-10-04 11:55:00,155.23,155.43,155.14,155.35,11326.0,150.4555,150.6493,150.3683,150.5718,11326.0
2021-10-04 12:00:00,155.3,155.61,155.28,155.47,15761.0,150.5233,150.8238,150.504,150.6881,15761.0
2021-10-04 12:05:00,155.55,155.82,155.51,155.81,7310.0,150.7656,151.0273,150.7269,151.0177,7310.0
2021-10-04 12:10:00,155.78,155.8,155.68,155.71,7640.0,150.9886,151.008,150.8916,150.9207,7640.0
2021-10-04 12:15:00,155.75,155.83,155.72,155.77,6079.0,150.9595,151.037,150.9304,150.9789,6079.0
2021-10-04 12:20:00,155.72,155.73,155.41,155.41,7321.0,150.9304,150.9401,150.63,150.63,7321.0
2021-10-04 12:25:00,155.45,155.59,155.34,155.59,2700.0,150.6687,150.8044,150.5621,150.8044,2700.0
2021-10-04 12:30:00,155.53,155.86,155.47,155.83,8498.0,150.7463,151.0661,150.6881,151.037,8498.0
2021-10-04 12:35:00,155.83,155.86,155.65,155.66,5164.0,151.037,151.0661,150.8626,150.8723,5164.0
2021-10-04 12:40:00,155.62,155.65,155.29,155.47,8078.0,150.8335,150.8626,150.5136,150.6881,8078.0
2021-10-04 12:45:00,155.58,155.95,155.53,155.93,5663.0,150.7947,151.1533,150.7463,151.134,5663.0
2021-10-04 12:50:00,155.96,155.97,155.67,155.89,6600.0,151.163,151.1727,150.882,151.0952,6600.0
2021-10-04 12:55:00,155.89,155.97,155.53,155.58,5844.0,151.0952,151.1727,150.7463,150.7947,5844.0
2021-10-04 13:00:00,155.62,155.62,155.13,155.13,5948.0,150.8335,150.8335,150.3586,150.3586,5948.0
2021-10-04 13:05:00,155.13,155.6,155.13,155.6,10836.0,150.3586,150.8141,150.3586,150.8141,10836.0
2021-10-04 13:10:00,155.55,155.79,155.55,155.66,8601.0,150.7656,150.9983,150.7656,150.8723,8601.0
2021-10-04 13:15:00,155.74,155.75,155.57,155.73,3463.0,150.9498,150.9595,150.785,150.9401,3463.0
2021-10-04 13:20:00,155.68,155.83,155.63,155.73,3200.0,150.8916,151.037,150.8432,150.9401,3200.0
2021-10-04 13:25:00,155.78,155.78,155.52,155.52,4809.0,150.9886,150.9886,150.7366,150.7366,4809.0
2021-10-04 13:30:00,155.51,155.92,155.51,155.92,16637.0,150.7269,151.1243,150.7269,151.1243,16637.0
2021-10-04 13:35:00,155.83,155.89,155.67,155.81,6249.0,151.037,151.0952,150.882,151.0177,6249.0
2021-10-04 13:40:00,155.78,155.87,155.61,155.8,7039.0,150.9886,151.0758,150.8238,151.008,7039.0
2021-10-04 13:45:00,155.74,156.07,155.73,156.01,2421.0,150.9498,151.2697,150.9401,151.2115,2421.0
2021-10-04 13:50:00,155.98,156.04,155.73,155.74,7749.0,151.1824,151.2406,150.9401,150.9498,7749.0
2021-10-04 13:55:00,155.7,155.94,155.67,155.88,3122.0,150.911,151.1437,150.882,151.0855,3122.0
2021-10-04 14:00:00,155.84,156.05,155.68,155.71,9807.0,151.0467,151.2503,150.8916,150.9207,9807.0
2021-10-04 14:05:00,155.75,155.99,155.59,155.99,7262.0,150.9595,151.1921,150.8044,151.1921,7262.0
2021-10-04 14:10:00,155.9,156.02,155.32,155.32,6412.0,151.1049,151.2212,150.5427,150.5427,6412.0
2021-10-04 14:15:00,155.43,155.6,155.36,155.5,3221.0,150.6493,150.8141,150.5815,150.7172,3221.0
2021-10-04 14:20:00,155.53,155.89,155.51,155.85,6210.0,150.7463,151.0952,150.7269,151.0564,6210.0
2021-10-04 14:25:00,155.81,155.81,155.51,155.62,6585.0,151.0177,151.0177,150.7269,150.8335,6585.0
2021-10-04 14:30:00,155.66,155.7,155.43,155.55,3379.0,150.8723,150.911,150.6493,150.7656,3379.0
2021-10-04 14:35:00,155.59,155.73,155.44,155.73,2824.0,150.8044,150.9401,150.659,150.9401,2824.0
2021-10-04 14:40:00,155.68,155.77,155.6,155.66,4094.0,150.8916,150.9789,150.8141,150.8723,4094.0
2021-10-04 14:45:00,155.7,155.81,155.66,155.81,4700.0,150.911,151.0177,150.8723,151.0177,4700.0
2021-10-04 14:50:00,155.79,155.83,155.5,155.55,5622.0,150.9983,151.037,150.7172,150.7656,5622.0
2021-10-04 14:55:00,155.55,155.65,155.36,155.38,4719.0,150.7656,150.8626,150.5815,150.6009,4719.0
2021-10-04 15:00:00,155.36,155.54,155.32,155.54,2400.0,150.5815,150.756,150.5427,150.756,2400.0
2021-10-04 15:05:00,155.49,155.67,155.43,155.51,6084.0,150.7075,150.882,150.6493,150.7269,6084.0
2021-10-04 15:10:00,155.46,155.46,155.19,155.2,5166.0,150.6784,150.6784,150.4167,150.4264,5166.0
2021-10-04 15:15:00,155.19,155.38,155.02,155.08,10545.0,150.4167,150.6009,150.2519,150.3101,10545.0
2021-10-04 15:20:00,155.11,155.13,154.97,155.1,6891.0,150.3392,150.3586,150.2035,150.3295,6891.0
2021-10-04 15:25:00,155.1,155.31,155.04,155.24,11511.0,150.3295,150.533,150.2713,150.4652,11511.0
2021-10-04 15:30:00,155.2,155.49,155.19,155.4,9454.0,150.4264,150.7075,150.4167,150.6203,9454.0
2021-10-04 15:35:00,155.28,155.28,154.94,154.96,9685.0,150.504,150.504,150.1744,150.1938,9685.0
2021-10-04 15:40:00,154.97,155.42,154.93,155.35,12194.0,150.2035,150.6396,150.1647,150.5718,12194.0
2021-10-04 15:45:00,155.33,155.35,155.04,155.04,17934.0,150.5524,150.5718,150.2713,150.2713,17934.0
2021-10-04 15:50:00,155.03,155.03,154.49,154.69,24710.0,150.2616,150.2616,149.7383,149.9321,24710.0
2021-10-04 15:55:00,154.67,155.27,154.67,155.25,64660.0,149.9127,150.4943,149.9127,150.4749,64660.0
2021-10-05 09:30:00,155.04,155.34,154.07,154.5,35780.0,150.2713,150.5621,149.3312,149.7479,35780.0
2021-10-05 09:35:00,154.78,155.0,154.16,154.55,17340.0,150.0193,150.2326,149.4184,149.7964,17340.0
2021-10-05 09:40:00,154.58,154.58,153.51,153.51,29506.0,149.8255,149.8255,148.7884,148.7884,29506.0
2021-10-05 09:45:00,153.48,154.08,153.35,153.87,26944.0,148.7593,149.3409,148.6333,149.1373,26944.0
2021-10-05 09:50:00,153.97,154.31,153.91,154.24,46074.0,149.2342,149.5638,149.1761,149.4959,46074.0
2021-10-05 09:55:00,154.33,154.51,153.66,153.66,15426.0,149.5832,149.7576,148.9338,148.9338,15426.0
2021-10-05 10:00:00,153.66,153.98,153.59,153.72,27458.0,148.9338,149.2439,148.8659,148.9919,27458.0
2021-10-05 10:05:00,153.72,154.35,153.72,154.2,15821.0,148.9919,149.6026,148.9919,149.4572,15821.0
2021-10-05 10:10:00,154.35,155.06,154.35,154.99,7764.0,149.6026,150.2907,149.6026,150.2229,7764.0
2021-10-05 10:15:00,155.07,155.37,155.01,155.27,22433.0,150.3004,150.5912,150.2423,150.4943,22433.0
2021-10-05 10:20:00,155.33,155.59,155.33,155.36,8195.0,150.5524,150.8044,150.5524,150.5815,8195.0
2021-10-05 10:25:00,155.41,155.65,155.38,155.38,7732.0,150.63,150.8626,150.6009,150.6009,7732.0
2021-10-05 10:30:00,155.39,155.93,155.27,155.88,35197.0,150.6106,151.134,150.4943,151.0855,35197.0
2021-10-05 10:35:00,155.95,156.14,155.16,155.22,26240.0,151.1533,151.3375,150.3876,150.4458,26240.0
2021-10-05 10:40:00,155.14,155.7,155.14,155.55,17494.0,150.3683,150.911,150.3683,150.7656,17494.0
2021-10-05 10:45:00,155.59,155.94,155.59,155.94,18566.0,150.8044,151.1437,150.8044,151.1437,18566.0
2021-10-05 10:50:00,155.97,156.18,155.89,156.16,26772.0,151.1727,151.3763,151.0952,151.3569,26772.0
2021-10-05 10:55:00,156.14,156.19,155.74,155.75,11569.0,151.3375,151.386,150.9498,150.9595,11569.0
2021-10-05 11:00:00,155.81,155.92,155.38,155.47,8011.0,151.0177,151.1243,150.6009,150.6881,8011.0
2021-10-05 11:05:00,155.51,155.64,155.39,155.57,4939.0,150.7269,150.8529,150.6106,150.785,4939.0
2021-10-05 11:10:00,155.61,155.72,155.3,155.35,3034.0,150.8238,150.9304,150.5233,150.5718,3034.0
2021-10-05 11:15:00,155.34,155.49,155.22,155.28,9709.0,150.5621,150.7075,150.4458,150.504,9709.0
2021-10-05 11:20:00,155.31,155.33,155.13,155.16,18094.0,150.533,150.5524,150.3586,150.3876,18094.0
2021-10-05 11:25:00,155.09,155.11,154.85,154.94,6087.0,150.3198,150.3392,150.0872,150.1744,6087.0
2021-10-05 11:30:00,154.93,154.95,154.72,154.87,9258.0,150.1647,150.1841,149.9612,150.1066,9258.0
2021-10-05 11:35:00,154.89,155.03,154.81,154.89,3884.0,150.1259,150.2616,150.0484,150.1259,3884.0
2021-10-05 11:40:00,154.84,154.88,154.68,154.68,6469.0,150.0775,150.1163,149.9224,149.9224,6469.0
2021-10-05 11:45:00,154.72,154.76,154.55,154.57,27883.0,149.9612,149.9999,149.7964,149.8158,27883.0
2021-10-05 11:50:00,154.61,154.78,154.6,154.65,8768.0,149.8546,150.0193,149.8449,149.8933,8768.0
2021-10-05 11:55:00,154.85,155.08,154.82,155.08,6258.0,150.0872,150.3101,150.0581,150.3101,6258.0
2021-10-05 12:00:00,155.09,155.16,155.05,155.15,3544.0,150.3198,150.3876,150.281,150.378,3544.0
2021-10-05 12:05:00,155.08,155.27,155.02,155.2,5315.0,150.3101,150.4943,150.2519,150.4264,5315.0
2021-10-05 12:10:00,155.18,155.22,155.07,155.14,3269.0,150.407,150.4458,150.3004,150.3683,3269.0
2021-10-05 12:15:00,155.09,155.22,154.9,154.91,6253.0,150.3198,150.4458,150.1356,150.1453,6253.0
2021-10-05 12:20:00,154.9,154.97,154.73,154.79,19081.0,150.1356,150.2035,149.9709,150.029,19081.0
2021-10-05 12:25:00,154.87,155.06,154.87,154.94,3686.0,150.1066,150.2907,150.1066,150.1744,3686.0
2021-10-05 12:30:00,154.92,155.27,154.92,155.2,5090.0,150.155,150.4943,150.155,150.4264,5090.0
2021-10-05 12:35:00,155.24,155.26,155.04,155.06,3147.0,150.4652,150.4846,150.2713,150.2907,3147.0
2021-10-05 12:40:00,155.11,155.13,154.85,154.94,21191.0,150.3392,150.3586,150.0872,150.1744,21191.0
2021-10-05 12:45:00,154.98,155.31,154.98,155.28,5922.0,150.2132,150.533,150.2132,150.504,5922.0
2021-10-05 12:50:00,155.26,155.47,155.24,155.28,7688.0,150.4846,150.6881,150.4652,150.504,7688.0
2021-10-05 12:55:00,155.29,155.53,155.27,155.53,4247.0,150.5136,150.7463,150.4943,150.7463,4247.0
2021-10-05 13:00:00,155.56,155.56,155.27,155.36,5809.0,150.7753,150.7753,150.4943,150.5815,5809.0
2021-10-05 13:05:00,155.33,155.49,155.3,155.47,3508.0,150.5524,150.7075,150.5233,150.6881,3508.0
2021-10-05 13:10:00,155.49,155.57,155.44,155.49,4442.0,150.7075,150.785,150.659,150.7075,4442.0
2021-10-05 13:15:00,155.52,155.54,155.38,155.38,3725.0,150.7366,150.756,150.6009,150.6009,3725.0
2021-10-05 13:20:00,155.39,155.43,155.36,155.37,2509.0,150.6106,150.6493,150.5815,150.5912,2509.0
2021-10-05 13:25:00,155.39,155.43,155.33,155.43,3036.0,150.6106,150.6493,150.5524,150.6493,3036.0
2021-10-05 13:30:00,155.45,155.55,155.33,155.53,7921.0,150.6687,150.7656,150.5524,150.7463,7921.0
2021-10-05 13:35:00,155.56,155.95,155.54,155.95,13287.0,150.7753,151.1533,150.756,151.1533,13287.0
2021-10-05 13:40:00,155.96,156.11,155.95,156.11,10545.0,151.163,151.3084,151.1533,151.3084,10545.0
2021-10-05 13:45:00,156.12,156.12,155.87,155.97,5523.0,151.3181,151.3181,151.0758,151.1727,5523.0
2021-10-05 13:50:00,155.97,156.08,155.85,155.85,4229.0,151.1727,151.2793,151.0564,151.0564,4229.0
2021-10-05 13:55:00,155.89,156.03,155.87,156.0,4342.0,151.0952,151.2309,151.0758,151.2018,4342.0
2021-10-05 14:00:00,156.02,156.32,155.96,156.27,25070.0,151.2212,151.512,151.163,151.4635,25070.0
2021-10-05 14:05:00,156.25,156.29,156.15,156.22,7781.0,151.4441,151.4829,151.3472,151.415,7781.0
2021-10-05 14:10:00,156.19,156.3,156.15,156.15,8114.0,151.386,151.4926,151.3472,151.3472,8114.0
2021-10-05 14:15:00,156.15,156.22,156.09,156.09,5327.0,151.3472,151.415,151.289,151.289,5327.0
2021-10-05 14:20:00,156.05,156.05,155.8,155.81,4459.0,151.2503,151.2503,151.008,151.0177,4459.0
2021-10-05 14:25:00,155.83,155.95,155.73,155.85,8940.0,151.037,151.1533,150.9401,151.0564,8940.0
2021-10-05 14:30:00,155.85,155.94,155.8,155.86,12728.0,151.0564,151.1437,151.008,151.0661,12728.0
2021-10-05 14:35:00,155.83,155.83,155.69,155.72,4868.0,151.037,151.037,150.9013,150.9304,4868.0
2021-10-05 14:40:00,155.71,155.87,155.67,155.81,6601.0,150.9207,151.0758,150.882,151.0177,6601.0
2021-10-05 14:45:00,155.85,156.04,155.82,155.9,4144.0,151.0564,151.2406,151.0273,151.1049,4144.0
2021-10-05 14:50:00,155.93,155.99,155.85,155.85,7116.0,151.134,151.1921,151.0564,151.0564,7116.0
2021-10-05 14:55:00,155.83,155.92,155.67,155.87,7952.0,151.037,151.1243,150.882,151.0758,7952.0
2021-10-05 15:00:00,155.83,156.04,155.82,155.97,6376.0,151.037,151.2406,151.0273,151.1727,6376.0
2021-10-05 15:05:00,155.99,156.09,155.98,156.07,6079.0,151.1921,151.289,151.1824,151.2697,6079.0
2021-10-05 15:10:00,156.08,156.2,156.03,156.17,6494.0,151.2793,151.3957,151.2309,151.3666,6494.0
2021-10-05 15:15:00,156.19,156.44,156.16,156.44,15057.0,151.386,151.6283,151.3569,151.6283,15057.0
2021-10-05 15:20:00,156.46,156.52,156.22,156.23,23853.0,151.6477,151.7058,151.415,151.4247,23853.0
2021-10-05 15:25:00,156.18,156.2,156.09,156.09,6977.0,151.3763,151.3957,151.289,151.289,6977.0
2021-10-05 15:30:00,156.06,156.11,155.97,156.06,9820.0,151.26,151.3084,151.1727,151.26,9820.0
2021-10-05 15:35:00,156.05,156.19,156.02,156.14,9370.0,151.2503,151.386,151.2212,151.3375,9370.0
2021-10-05 15:40:00,156.12,156.14,155.88,155.88,10477.0,151.3181,151.3375,151.0855,151.0855,10477.0
2021-10-05 15:45:00,155.88,155.99,155.77,155.77,14159.0,151.0855,151.1921,150.9789,150.9789,14159.0
2021-10-05 15:50:00,155.79,155.85,155.55,155.55,35935.0,150.9983,151.0564,150.7656,150.7656,35935.0
2021-10-05 15:55:00,155.55,155.63,155.36,155.44,71756.0,150.7656,150.8432,150.5815,150.659,71756.0
2021-10-06 09:30:00,153.51,154.34,153.01,154.3,31786.0,148.7884,149.5929,148.3038,149.5541,31786.0
2021-10-06 09:35:00,154.7,155.04,153.67,153.68,14308.0,149.9418,150.2713,148.9435,148.9532,14308.0
2021-10-06 09:40:00,153.79,153.92,153.32,153.72,17301.0,149.0598,149.1858,148.6042,148.9919,17301.0
2021-10-06 09:45:00,153.83,154.61,153.57,153.57,6392.0,149.0986,149.8546,148.8465,148.8465,6392.0
2021-10-06 09:50:00,153.32,153.4,152.5,152.89,24377.0,148.6042,148.6818,147.8095,148.1875,24377.0
2021-10-06 09:55:00,152.71,152.8,152.3,152.5,39360.0,148.013,148.1002,147.6156,147.8095,39360.0
2021-10-06 10:00:00,152.49,152.63,152.24,152.31,20642.0,147.7998,147.9355,147.5575,147.6253,20642.0
2021-10-06 10:05:00,152.33,152.52,152.02,152.46,31176.0,147.6447,147.8288,147.3442,147.7707,31176.0
2021-10-06 10:10:00,152.45,152.54,151.97,152.44,14910.0,147.761,147.8482,147.2958,147.7513,14910.0
2021-10-06 10:15:00,152.37,152.38,151.82,151.82,12203.0,147.6835,147.6931,147.1504,147.1504,12203.0
2021-10-06 10:20:00,151.9,153.05,151.89,153.05,27350.0,147.2279,148.3425,147.2182,148.3425,27350.0
2021-10-06 10:25:00,153.1,153.14,152.32,152.32,40635.0,148.391,148.4298,147.635,147.635,40635.0
2021-10-06 10:30:00,152.39,152.82,152.09,152.15,18879.0,147.7028,148.1196,147.4121,147.4702,18879.0
2021-10-06 10:35:00,152.24,152.83,151.83,152.66,37406.0,147.5575,148.1293,147.1601,147.9645,37406.0
2021-10-06 10:40:00,152.65,152.81,152.25,152.25,10743.0,147.9548,148.1099,147.5671,147.5671,10743.0
2021-10-06 10:45:00,152.29,152.66,152.17,152.66,40237.0,147.6059,147.9645,147.4896,147.9645,40237.0
2021-10-06 10:50:00,152.61,152.76,152.46,152.71,19944.0,147.9161,148.0615,147.7707,148.013,19944.0
2021-10-06 10:55:00,152.72,152.89,152.59,152.79,17703.0,148.0227,148.1875,147.8967,148.0905,17703.0
2021-10-06 11:00:00,152.9,153.27,152.84,153.22,12286.0,148.1972,148.5558,148.139,148.5073,12286.0
2021-10-06 11:05:00,153.28,153.44,153.13,153.34,6152.0,148.5655,148.7205,148.4201,148.6236,6152.0
2021-10-06 11:10:00,153.34,153.4,152.93,153.15,9983.0,148.6236,148.6818,148.2262,148.4395,9983.0
2021-10-06 11:15:00,153.13,153.33,153.07,153.1,4416.0,148.4201,148.6139,148.3619,148.391,4416.0
2021-10-06 11:20:00,153.06,153.06,152.34,152.45,19266.0,148.3522,148.3522,147.6544,147.761,19266.0
2021-10-06 11:25:00,152.45,152.61,152.23,152.45,9737.0,147.761,147.9161,147.5478,147.761,9737.0
2021-10-06 11:30:00,152.46,152.64,152.23,152.31,19100.0,147.7707,147.9452,147.5478,147.6253,19100.0
2021-10-06 11:35:00,152.41,153.02,152.41,152.91,7093.0,147.7222,148.3135,147.7222,148.2068,7093.0
2021-10-06 11:40:00,153.06,153.06,152.55,152.8,34339.0,148.3522,148.3522,147.8579,148.1002,34339.0
2021-10-06 11:45:00,152.84,153.23,152.84,153.13,15176.0,148.139,148.517,148.139,148.4201,15176.0
2021-10-06 11:50:00,153.14,153.55,153.14,153.54,12313.0,148.4298,148.8272,148.4298,148.8175,12313.0
2021-10-06 11:55:00,153.53,154.2,153.53,154.16,9676.0,148.8078,149.4572,148.8078,149.4184,9676.0
2021-10-06 12:00:00,154.23,154.23,153.79,153.92,6099.0,149.4862,149.4862,149.0598,149.1858,6099.0
2021-10-06 12:05:00,153.87,153.87,153.31,153.39,8100.0,149.1373,149.1373,148.5945,148.6721,8100.0
2021-10-06 12:10:00,153.51,153.53,153.18,153.27,7242.0,148.7884,148.8078,148.4685,148.5558,7242.0
2021-10-06 12:15:00,153.23,153.66,153.22,153.53,8227.0,148.517,148.9338,148.5073,148.8078,8227.0
2021-10-06 12:20:00,153.5,153.56,153.22,153.56,12102.0,148.7787,148.8369,148.5073,148.8369,12102.0
2021-10-06 12:25:00,153.57,153.61,153.13,153.34,6235.0,148.8465,148.8853,148.4201,148.6236,6235.0
2021-10-06 12:30:00,153.31,153.72,153.31,153.7,2500.0,148.5945,148.9919,148.5945,148.9725,2500.0
2021-10-06 12:35:00,153.69,153.75,153.55,153.66,4671.0,148.9629,149.021,148.8272,148.9338,4671.0
2021-10-06 12:40:00,153.7,154.0,153.66,153.97,7927.0,148.9725,149.2633,148.9338,149.2342,7927.0
2021-10-06 12:45:00,153.96,154.0,153.49,153.49,8856.0,149.2246,149.2633,148.769,148.769,8856.0
2021-10-06 12:50:00,153.6,153.74,153.54,153.57,4596.0,148.8756,149.0113,148.8175,148.8465,4596.0
2021-10-06 12:55:00,153.59,153.74,153.55,153.65,4612.0,148.8659,149.0113,148.8272,148.9241,4612.0
2021-10-06 13:00:00,153.66,153.79,153.33,153.45,5633.0,148.9338,149.0598,148.6139,148.7302,5633.0
2021-10-06 13:05:00,153.41,153.43,153.19,153.37,4838.0,148.6915,148.7109,148.4782,148.6527,4838.0
2021-10-06 13:10:00,153.34,153.56,153.21,153.53,4769.0,148.6236,148.8369,148.4976,148.8078,4769.0
2021-10-06 13:15:00,153.52,153.65,153.39,153.62,1941.0,148.7981,148.9241,148.6721,148.895,1941.0
2021-10-06 13:20:00,153.65,153.79,153.51,153.53,3986.0,148.9241,149.0598,148.7884,148.8078,3986.0
2021-10-06 13:25:00,153.67,153.85,153.61,153.85,15868.0,148.9435,149.1179,148.8853,149.1179,15868.0
2021-10-06 13:30:00,153.9,154.22,153.89,154.13,21191.0,149.1664,149.4766,149.1567,149.3893,21191.0
2021-10-06 13:35:00,154.1,154.53,154.07,154.33,9974.0,149.3602,149.777,149.3312,149.5832,9974.0
2021-10-06 13:40:00,154.32,154.37,154.2,154.28,5811.0,149.5735,149.6219,149.4572,149.5347,5811.0
2021-10-06 13:45:00,154.27,154.44,154.2,154.22,5896.0,149.525,149.6898,149.4572,149.4766,5896.0
2021-10-06 13:50:00,154.22,154.22,153.93,153.93,5159.0,149.4766,149.4766,149.1955,149.1955,5159.0
2021-10-06 13:55:00,153.99,154.21,153.96,154.19,6270.0,149.2536,149.4669,149.2246,149.4475,6270.0
2021-10-06 14:00:00,154.29,154.32,153.99,154.2,10097.0,149.5444,149.5735,149.2536,149.4572,10097.0
2021-10-06 14:05:00,154.2,154.5,154.12,154.5,4251.0,149.4572,149.7479,149.3796,149.7479,4251.0
2021-10-06 14:10:00,154.54,154.82,154.54,154.66,11078.0,149.7867,150.0581,149.7867,149.903,11078.0
2021-10-06 14:15:00,154.62,154.86,154.59,154.86,4788.0,149.8643,150.0969,149.8352,150.0969,4788.0
2021-10-06 14:20:00,154.84,154.86,154.64,154.7,6004.0,150.0775,150.0969,149.8836,149.9418,6004.0
2021-10-06 14:25:00,154.75,154.83,154.67,154.83,3814.0,149.9903,150.0678,149.9127,150.0678,3814.0
2021-10-06 14:30:00,154.75,154.93,154.69,154.9,2400.0,149.9903,150.1647,149.9321,150.1356,2400.0
2021-10-06 14:35:00,154.98,155.0,154.8,154.95,6292.0,150.2132,150.2326,150.0387,150.1841,6292.0
2021-10-06 14:40:00,155.0,155.24,155.0,155.15,5602.0,150.2326,150.4652,150.2326,150.378,5602.0
2021-10-06 14:45:00,155.21,155.21,155.03,155.03,4199.0,150.4361,150.4361,150.2616,150.2616,4199.0
2021-10-06 14:50:00,155.06,155.14,154.84,155.11,8366.0,150.2907,150.3683,150.0775,150.3392,8366.0
2021-10-06 14:55:00,155.17,155.21,154.81,154.81,6652.0,150.3973,150.4361,150.0484,150.0484,6652.0
2021-10-06 15:00:00,154.84,155.07,154.73,154.89,5214.0,150.0775,150.3004,149.9709,150.1259,5214.0
2021-10-06 15:05:00,154.9,155.06,154.87,154.94,7279.0,150.1356,150.2907,150.1066,150.1744,7279.0
2021-10-06 15:10:00,154.99,155.15,154.81,154.91,7430.0,150.2229,150.378,150.0484,150.1453,7430.0
2021-10-06 15:15:00,154.94,155.12,154.92,154.92,3150.0,150.1744,150.3489,150.155,150.155,3150.0
2021-10-06 15:20:00,154.95,155.06,154.85,155.06,4714.0,150.1841,150.2907,150.0872,150.2907,4714.0
2021-10-06 15:25:00,155.07,155.29,155.06,155.24,13875.0,150.3004,150.5136,150.2907,150.4652,13875.0
2021-10-06 15:30:00,155.22,155.24,155.01,155.01,8578.0,150.4458,150.4652,150.2423,150.2423,8578.0
2021-10-06 15:35:00,155.04,155.14,154.84,154.9,9672.0,150.2713,150.3683,150.0775,150.1356,9672.0
2021-10-06 15:40:00,154.95,155.13,154.85,155.08,47669.0,150.1841,150.3586,150.0872,150.3101,47669.0
2021-10-06 15:45:00,155.05,155.33,154.93,155.28,14642.0,150.281,150.5524,150.1647,150.504,14642.0
2021-10-06 15:50:00,155.27,155.44,155.13,155.3,36248.0,150.4943,150.659,150.3586,150.5233,36248.0
2021-10-06 15:55:00,155.3,155.46,155.25,155.31,54793.0,150.5233,150.6784,150.4749,150.533,54793.0
2021-10-07 09:30:00,157.03,157.27,156.06,156.57,24851.0,152.2001,152.4327,151.26,151.7543,24851.0
2021-10-07 09:35:00,156.24,157.51,156.24,157.46,14760.0,151.4344,152.6654,151.4344,152.6169,14760.0
2021-10-07 09:40:00,157.61,157.76,156.68,156.81,16181.0,152.7623,152.9077,151.8609,151.9869,16181.0
2021-10-07 09:45:00,156.84,157.31,156.74,157.31,8349.0,152.016,152.4715,151.919,152.4715,8349.0
2021-10-07 09:50:00,157.22,157.84,157.09,157.55,7740.0,152.3843,152.9852,152.2583,152.7041,7740.0
2021-10-07 09:55:00,157.71,158.0,157.38,157.9,25134.0,152.8592,153.1403,152.5394,153.0434,25134.0
2021-10-07 10:00:00,157.91,158.0,157.31,157.72,33184.0,153.0531,153.1403,152.4715,152.8689,33184.0
2021-10-07 10:05:00,157.73,157.8,157.37,157.6,20132.0,152.8786,152.9464,152.5297,152.7526,20132.0
2021-10-07 10:10:00,157.7,158.19,157.62,158.07,10111.0,152.8495,153.3244,152.772,153.2081,10111.0
2021-10-07 10:15:00,158.03,158.52,158.01,158.52,9164.0,153.1694,153.6443,153.15,153.6443,9164.0
2021-10-07 10:20:00,158.45,158.83,158.45,158.72,19004.0,153.5765,153.9448,153.5765,153.8381,19004.0
2021-10-07 10:25:00,158.69,158.92,158.61,158.73,13778.0,153.8091,154.032,153.7315,153.8478,13778.0
2021-10-07 10:30:00,158.79,158.98,158.56,158.66,20626.0,153.906,154.0901,153.6831,153.78,20626.0
2021-10-07 10:35:00,158.69,159.12,158.69,159.0,39275.0,153.8091,154.2258,153.8091,154.1095,39275.0
2021-10-07 10:40:00,159.03,159.27,158.97,159.11,17308.0,154.1386,154.3712,154.0805,154.2162,17308.0
2021-10-07 10:45:00,159.15,159.47,159.08,159.27,7863.0,154.2549,154.5651,154.1871,154.3712,7863.0
2021-10-07 10:50:00,159.31,159.31,158.96,159.0,13219.0,154.41,154.41,154.0708,154.1095,13219.0
2021-10-07 10:55:00,159.01,159.31,159.01,159.26,17256.0,154.1192,154.41,154.1192,154.3615,17256.0
2021-10-07 11:00:00,159.33,159.66,159.26,159.26,56200.0,154.4294,154.7492,154.3615,154.3615,56200.0
2021-10-07 11:05:00,159.17,159.24,159.0,159.1,20556.0,154.2743,154.3422,154.1095,154.2065,20556.0
2021-10-07 11:10:00,159.11,159.24,158.94,158.99,13722.0,154.2162,154.3422,154.0514,154.0998,13722.0
2021-10-07 11:15:00,159.04,159.04,158.34,158.58,15234.0,154.1483,154.1483,153.4698,153.7025,15234.0
2021-10-07 11:20:00,158.63,158.71,158.51,158.66,6728.0,153.7509,153.8285,153.6346,153.78,6728.0
2021-10-07 11:25:00,158.61,158.7,158.41,158.48,13430.0,153.7315,153.8188,153.5377,153.6055,13430.0
2021-10-07 11:30:00,158.46,158.49,158.18,158.18,15602.0,153.5861,153.6152,153.3148,153.3148,15602.0
2021-10-07 11:35:00,158.23,158.45,158.16,158.24,22069.0,153.3632,153.5765,153.2954,153.3729,22069.0
2021-10-07 11:40:00,158.28,158.64,158.28,158.5,9070.0,153.4117,153.7606,153.4117,153.6249,9070.0
2021-10-07 11:45:00,158.49,158.62,158.41,158.51,7250.0,153.6152,153.7412,153.5377,153.6346,7250.0
2021-10-07 11:50:00,158.51,158.61,158.45,158.48,7123.0,153.6346,153.7315,153.5765,153.6055,7123.0
2021-10-07 11:55:00,158.48,158.5,158.21,158.24,7121.0,153.6055,153.6249,153.3438,153.3729,7121.0
2021-10-07 12:00:00,158.27,158.42,158.21,158.21,9158.0,153.402,153.5474,153.3438,153.3438,9158.0
2021-10-07 12:05:00,158.16,158.24,158.02,158.24,11560.0,153.2954,153.3729,153.1597,153.3729,11560.0
2021-10-07 12:10:00,158.24,158.45,158.24,158.4,6336.0,153.3729,153.5765,153.3729,153.528,6336.0
2021-10-07 12:15:00,158.45,158.54,158.4,158.45,4920.0,153.5765,153.6637,153.528,153.5765,4920.0
2021-10-07 12:20:00,158.48,158.59,158.45,158.53,8386.0,153.6055,153.7121,153.5765,153.654,8386.0
2021-10-07 12:25:00,158.51,158.55,158.33,158.43,4841.0,153.6346,153.6734,153.4601,153.5571,4841.0
2021-10-07 12:30:00,158.36,158.6,158.34,158.48,6549.0,153.4892,153.7218,153.4698,153.6055,6549.0
2021-10-07 12:35:00,158.44,158.44,158.13,158.2,8119.0,153.5668,153.5668,153.2663,153.3341,8119.0
2021-10-07 12:40:00,158.16,158.19,158.04,158.18,6758.0,153.2954,153.3244,153.1791,153.3148,6758.0
2021-10-07 12:45:00,158.12,158.17,157.97,158.06,14728.0,153.2566,153.3051,153.1112,153.1984,14728.0
2021-10-07 12:50:00,158.11,158.22,158.03,158.18,7179.0,153.2469,153.3535,153.1694,153.3148,7179.0
2021-10-07 12:55:00,158.21,158.4,158.19,158.36,7555.0,153.3438,153.528,153.3244,153.4892,7555.0
2021-10-07 13:00:00,158.33,158.42,158.24,158.27,5410.0,153.4601,153.5474,153.3729,153.402,5410.0
2021-10-07 13:05:00,158.34,158.43,158.2,158.3,6016.0,153.4698,153.5571,153.3341,153.4311,6016.0
2021-10-07 13:10:00,158.28,158.32,158.21,158.27,3120.0,153.4117,153.4504,153.3438,153.402,3120.0
2021-10-07 13:15:00,158.33,158.49,158.3,158.36,5968.0,153.4601,153.6152,153.4311,153.4892,5968.0
2021-10-07 13:20:00,158.35,158.44,158.26,158.33,5377.0,153.4795,153.5668,153.3923,153.4601,5377.0
2021-10-07 13:25:00,158.33,158.41,158.23,158.35,12951.0,153.4601,153.5377,153.3632,153.4795,12951.0
2021-10-07 13:30:00,158.38,158.39,158.12,158.2,7250.0,153.5086,153.5183,153.2566,153.3341,7250.0
2021-10-07 13:35:00,158.26,158.27,158.1,158.23,6366.0,153.3923,153.402,153.2372,153.3632,6366.0
2021-10-07 13:40:00,158.22,158.44,158.22,158.41,3455.0,153.3535,153.5668,153.3535,153.5377,3455.0
2021-10-07 13:45:00,158.39,158.42,158.27,158.36,5220.0,153.5183,153.5474,153.402,153.4892,5220.0
2021-10-07 13:50:00,158.31,158.31,158.09,158.14,9523.0,153.4408,153.4408,153.2275,153.276,9523.0
2021-10-07 13:55:00,158.17,158.22,157.98,158.02,10109.0,153.3051,153.3535,153.1209,153.1597,10109.0
2021-10-07 14:00:00,158.04,158.04,157.51,157.62,26545.0,153.1791,153.1791,152.6654,152.772,26545.0
2021-10-07 14:05:00,157.58,157.77,157.55,157.77,14729.0,152.7332,152.9174,152.7041,152.9174,14729.0
2021-10-07 14:10:00,157.73,157.95,157.53,157.88,18524.0,152.8786,153.0918,152.6847,153.024,18524.0
2021-10-07 14:15:00,157.88,157.88,157.76,157.8,8494.0,153.024,153.024,152.9077,152.9464,8494.0
2021-10-07 14:20:00,157.76,157.86,157.6,157.6,6533.0,152.9077,153.0046,152.7526,152.7526,6533.0
2021-10-07 14:25:00,157.64,157.76,157.55,157.69,12680.0,152.7914,152.9077,152.7041,152.8398,12680.0
2021-10-07 14:30:00,157.67,157.75,157.59,157.71,5768.0,152.8204,152.898,152.7429,152.8592,5768.0
2021-10-07 14:35:00,157.71,157.78,157.65,157.66,7942.0,152.8592,152.9271,152.8011,152.8107,7942.0
2021-10-07 14:40:00,157.7,157.74,157.44,157.5,10708.0,152.8495,152.8883,152.5975,152.6557,10708.0
2021-10-07 14:45:00,157.5,157.6,157.36,157.57,19729.0,152.6557,152.7526,152.52,152.7235,19729.0
2021-10-07 14:50:00,157.54,157.54,157.33,157.37,7057.0,152.6944,152.6944,152.4909,152.5297,7057.0
2021-10-07 14:55:00,157.41,157.59,157.35,157.5,16406.0,152.5684,152.7429,152.5103,152.6557,16406.0
2021-10-07 15:00:00,157.45,157.7,157.26,157.68,16300.0,152.6072,152.8495,152.4231,152.8301,16300.0
2021-10-07 15:05:00,157.71,157.74,157.65,157.72,5921.0,152.8592,152.8883,152.8011,152.8689,5921.0
2021-10-07 15:10:00,157.75,158.03,157.72,158.0,9992.0,152.898,153.1694,152.8689,153.1403,9992.0
2021-10-07 15:15:00,157.98,157.98,157.86,157.88,5376.0,153.1209,153.1209,153.0046,153.024,5376.0
2021-10-07 15:20:00,157.89,158.13,157.89,157.96,6889.0,153.0337,153.2663,153.0337,153.1015,6889.0
2021-10-07 15:25:00,157.99,158.0,157.75,157.83,20931.0,153.1306,153.1403,152.898,152.9755,20931.0
2021-10-07 15:30:00,157.81,158.02,157.79,157.98,8771.0,152.9561,153.1597,152.9368,153.1209,8771.0
2021-10-07 15:35:00,157.94,157.99,157.8,157.82,13831.0,153.0821,153.1306,152.9464,152.9658,13831.0
2021-10-07 15:40:00,157.83,158.01,157.69,157.74,12028.0,152.9755,153.15,152.8398,152.8883,12028.0
2021-10-07 15:45:00,157.69,157.9,157.67,157.9,25624.0,152.8398,153.0434,152.8204,153.0434,25624.0
2021-10-07 15:50:00,157.85,157.85,157.54,157.78,47001.0,152.9949,152.9949,152.6944,152.9271,47001.0
2021-10-07 15:55:00,157.86,157.94,157.58,157.72,135403.0,153.0046,153.0821,152.7332,152.8689,135403.0
2021-10-08 09:30:00,158.0,158.2,157.67,157.75,33265.0,153.1403,153.3341,152.8204,152.898,33265.0
2021-10-08 09:35:00,157.52,157.88,157.52,157.66,7196.0,152.6751,153.024,152.6751,152.8107,7196.0
2021-10-08 09:40:00,157.78,158.28,157.54,157.69,10390.0,152.9271,153.4117,152.6944,152.8398,10390.0
2021-10-08 09:45:00,157.67,158.24,157.5,157.65,21349.0,152.8204,153.3729,152.6557,152.8011,21349.0
2021-10-08 09:50:00,157.57,157.81,157.08,157.78,11004.0,152.7235,152.9561,152.2486,152.9271,11004.0
2021-10-08 09:55:00,157.94,158.11,157.89,158.02,3374.0,153.0821,153.2469,153.0337,153.1597,3374.0
2021-10-08 10:00:00,157.91,158.46,157.83,158.35,13801.0,153.0531,153.5861,152.9755,153.4795,13801.0
2021-10-08 10:05:00,158.39,158.59,158.38,158.59,12566.0,153.5183,153.7121,153.5086,153.7121,12566.0
2021-10-08 10:10:00,158.6,158.74,158.55,158.62,4246.0,153.7218,153.8575,153.6734,153.7412,4246.0
2021-10-08 10:15:00,158.52,158.52,158.12,158.17,6403.0,153.6443,153.6443,153.2566,153.3051,6403.0
2021-10-08 10:20:00,158.1,158.21,157.85,157.89,5301.0,153.2372,153.3438,152.9949,153.0337,5301.0
2021-10-08 10:25:00,158.03,158.18,157.85,158.12,6063.0,153.1694,153.3148,152.9949,153.2566,6063.0
2021-10-08 10:30:00,158.18,158.5,158.04,158.35,10863.0,153.3148,153.6249,153.1791,153.4795,10863.0
2021-10-08 10:35:00,158.37,158.43,158.06,158.1,4798.0,153.4989,153.5571,153.1984,153.2372,4798.0
2021-10-08 10:40:00,158.11,158.11,157.48,157.61,9543.0,153.2469,153.2469,152.6363,152.7623,9543.0
2021-10-08 10:45:00,157.54,157.6,157.38,157.57,8764.0,152.6944,152.7526,152.5394,152.7235,8764.0
2021-10-08 10:50:00,157.57,157.83,157.57,157.74,11319.0,152.7235,152.9755,152.7235,152.8883,11319.0
2021-10-08 10:55:00,157.71,157.85,157.62,157.85,17489.0,152.8592,152.9949,152.772,152.9949,17489.0
2021-10-08 11:00:00,157.91,157.94,157.7,157.71,5551.0,153.0531,153.0821,152.8495,152.8592,5551.0
2021-10-08 11:05:00,157.73,157.82,157.67,157.76,4953.0,152.8786,152.9658,152.8204,152.9077,4953.0
2021-10-08 11:10:00,157.76,157.84,157.61,157.79,6387.0,152.9077,152.9852,152.7623,152.9368,6387.0
2021-10-08 11:15:00,157.72,157.72,157.5,157.56,4383.0,152.8689,152.8689,152.6557,152.7138,4383.0
2021-10-08 11:20:00,157.59,157.59,157.09,157.11,5585.0,152.7429,152.7429,152.2583,152.2777,5585.0
2021-10-08 11:25:00,157.15,157.21,156.99,157.04,11079.0,152.3164,152.3746,152.1614,152.2098,11079.0
2021-10-08 11:30:00,157.02,157.35,157.02,157.22,10325.0,152.1904,152.5103,152.1904,152.3843,10325.0
2021-10-08 11:35:00,157.23,157.36,157.06,157.07,10367.0,152.394,152.52,152.2292,152.2389,10367.0
2021-10-08 11:40:00,157.04,157.05,156.93,157.05,10685.0,152.2098,152.2195,152.1032,152.2195,10685.0
2021-10-08 11:45:00,157.04,157.05,156.83,156.83,4607.0,152.2098,152.2195,152.0063,152.0063,4607.0
2021-10-08 11:50:00,156.88,157.02,156.82,156.95,3820.0,152.0547,152.1904,151.9966,152.1226,3820.0
2021-10-08 11:55:00,156.95,156.95,156.59,156.63,2950.0,152.1226,152.1226,151.7737,151.8124,2950.0
2021-10-08 12:00:00,156.63,156.89,156.62,156.74,6882.0,151.8124,152.0644,151.8027,151.919,6882.0
2021-10-08 12:05:00,156.74,156.99,156.72,156.86,3075.0,151.919,152.1614,151.8997,152.0354,3075.0
2021-10-08 12:10:00,156.87,157.02,156.82,156.98,3900.0,152.045,152.1904,151.9966,152.1517,3900.0
2021-10-08 12:15:00,157.02,157.03,156.83,156.83,3600.0,152.1904,152.2001,152.0063,152.0063,3600.0
2021-10-08 12:20:00,156.86,156.86,156.67,156.67,5926.0,152.0354,152.0354,151.8512,151.8512,5926.0
2021-10-08 12:25:00,156.56,156.66,156.51,156.52,4799.0,151.7446,151.8415,151.6961,151.7058,4799.0
2021-10-08 12:30:00,156.57,156.7,156.55,156.63,4894.0,151.7543,151.8803,151.7349,151.8124,4894.0
2021-10-08 12:35:00,156.68,156.95,156.66,156.95,5369.0,151.8609,152.1226,151.8415,152.1226,5369.0
2021-10-08 12:40:00,156.95,157.24,156.95,157.21,7971.0,152.1226,152.4037,152.1226,152.3746,7971.0
2021-10-08 12:45:00,157.21,157.26,157.14,157.15,6135.0,152.3746,152.4231,152.3067,152.3164,6135.0
2021-10-08 12:50:00,157.17,157.28,157.16,157.24,5023.0,152.3358,152.4424,152.3261,152.4037,5023.0
2021-10-08 12:55:00,157.25,157.31,157.17,157.24,2550.0,152.4134,152.4715,152.3358,152.4037,2550.0
2021-10-08 13:00:00,157.22,157.37,157.15,157.22,5116.0,152.3843,152.5297,152.3164,152.3843,5116.0
2021-10-08 13:05:00,157.22,157.22,156.82,156.83,7487.0,152.3843,152.3843,151.9966,152.0063,7487.0
2021-10-08 13:10:00,156.81,156.98,156.8,156.97,6915.0,151.9869,152.1517,151.9772,152.142,6915.0
2021-10-08 13:15:00,156.91,156.91,156.53,156.53,5600.0,152.0838,152.0838,151.7155,151.7155,5600.0
2021-10-08 13:20:00,156.54,156.55,156.45,156.47,4787.0,151.7252,151.7349,151.638,151.6574,4787.0
2021-10-08 13:25:00,156.43,156.64,156.42,156.58,3997.0,151.6186,151.8221,151.6089,151.764,3997.0
2021-10-08 13:30:00,156.59,156.84,156.59,156.78,3911.0,151.7737,152.016,151.7737,151.9578,3911.0
2021-10-08 13:35:00,156.76,156.76,156.59,156.64,3350.0,151.9384,151.9384,151.7737,151.8221,3350.0
2021-10-08 13:40:00,156.63,156.7,156.56,156.66,4360.0,151.8124,151.8803,151.7446,151.8415,4360.0
2021-10-08 13:45:00,156.69,156.78,156.59,156.77,3000.0,151.8706,151.9578,151.7737,151.9481,3000.0
2021-10-08 13:50:00,156.79,156.8,156.72,156.75,1701.0,151.9675,151.9772,151.8997,151.9287,1701.0
2021-10-08 13:55:00,156.74,156.91,156.7,156.79,4378.0,151.919,152.0838,151.8803,151.9675,4378.0
2021-10-08 14:00:00,156.81,157.0,156.81,156.93,4826.0,151.9869,152.171,151.9869,152.1032,4826.0
2021-10-08 14:05:00,156.93,157.0,156.91,156.97,8431.0,152.1032,152.171,152.0838,152.142,8431.0
2021-10-08 14:10:00,156.97,157.02,156.87,156.89,20521.0,152.142,152.1904,152.045,152.0644,20521.0
2021-10-08 14:15:00,156.89,157.17,156.87,157.15,6059.0,152.0644,152.3358,152.045,152.3164,6059.0
2021-10-08 14:20:00,157.19,157.28,157.16,157.28,1900.0,152.3552,152.4424,152.3261,152.4424,1900.0
2021-10-08 14:25:00,157.31,157.46,157.31,157.46,5101.0,152.4715,152.6169,152.4715,152.6169,5101.0
2021-10-08 14:30:00,157.5,157.55,157.4,157.52,6580.0,152.6557,152.7041,152.5587,152.6751,6580.0
2021-10-08 14:35:00,157.53,157.53,157.37,157.39,5017.0,152.6847,152.6847,152.5297,152.5491,5017.0
2021-10-08 14:40:00,157.41,157.43,157.31,157.4,2896.0,152.5684,152.5878,152.4715,152.5587,2896.0
2021-10-08 14:45:00,157.38,157.4,157.2,157.28,3861.0,152.5394,152.5587,152.3649,152.4424,3861.0
2021-10-08 14:50:00,157.28,157.38,157.28,157.32,2737.0,152.4424,152.5394,152.4424,152.4812,2737.0
2021-10-08 14:55:00,157.29,157.42,157.28,157.33,4923.0,152.4521,152.5781,152.4424,152.4909,4923.0
2021-10-08 15:00:00,157.34,157.4,157.15,157.23,3409.0,152.5006,152.5587,152.3164,152.394,3409.0
2021-10-08 15:05:00,157.23,157.49,157.23,157.33,7506.0,152.394,152.646,152.394,152.4909,7506.0
2021-10-08 15:10:00,157.33,157.4,157.27,157.31,2731.0,152.4909,152.5587,152.4327,152.4715,2731.0
2021-10-08 15:15:00,157.27,157.41,157.27,157.4,3320.0,152.4327,152.5684,152.4327,152.5587,3320.0
2021-10-08 15:20:00,157.37,157.43,157.27,157.28,7255.0,152.5297,152.5878,152.4327,152.4424,7255.0
2021-10-08 15:25:00,157.3,157.4,157.26,157.27,4800.0,152.4618,152.5587,152.4231,152.4327,4800.0
2021-10-08 15:30:00,157.3,157.34,157.14,157.31,9049.0,152.4618,152.5006,152.3067,152.4715,9049.0
2021-10-08 15:35:00,157.34,157.34,157.12,157.24,6928.0,152.5006,152.5006,152.2874,152.4037,6928.0
2021-10-08 15:40:00,157.26,157.31,157.16,157.23,6443.0,152.4231,152.4715,152.3261,152.394,6443.0
2021-10-08 15:45:00,157.28,157.39,157.15,157.17,14913.0,152.4424,152.5491,152.3164,152.3358,14913.0
2021-10-08 15:50:00,157.18,157.37,156.98,157.08,26609.0,152.3455,152.5297,152.1517,152.2486,26609.0
2021-10-08 15:55:00,157.08,157.24,157.01,157.08,76049.0,152.2486,152.4037,152.1807,152.2486,76049.0
2021-10-11 09:30:00,157.41,158.33,156.69,156.69,32514.0,152.5684,153.4601,151.8706,151.8706,32514.0
2021-10-11 09:35:00,156.86,158.33,156.57,158.33,8127.0,152.0354,153.4601,151.7543,153.4601,8127.0
2021-10-11 09:40:00,158.24,158.64,158.24,158.56,7159.0,153.3729,153.7606,153.3729,153.6831,7159.0
2021-10-11 09:45:00,158.63,158.83,157.99,158.36,16340.0,153.7509,153.9448,153.1306,153.4892,16340.0
2021-10-11 09:50:00,158.44,159.0,158.44,159.0,10720.0,153.5668,154.1095,153.5668,154.1095,10720.0
2021-10-11 09:55:00,158.98,159.17,158.87,159.06,12000.0,154.0901,154.2743,153.9835,154.1677,12000.0
2021-10-11 10:00:00,159.08,159.27,158.74,158.9,16669.0,154.1871,154.3712,153.8575,154.0126,16669.0
2021-10-11 10:05:00,158.98,159.15,158.77,158.88,7318.0,154.0901,154.2549,153.8866,153.9932,7318.0
2021-10-11 10:10:00,158.97,159.43,158.92,159.43,11219.0,154.0805,154.5263,154.032,154.5263,11219.0
2021-10-11 10:15:00,159.45,159.56,159.19,159.39,19775.0,154.5457,154.6523,154.2937,154.4875,19775.0
2021-10-11 10:20:00,159.4,159.44,159.15,159.4,14089.0,154.4972,154.536,154.2549,154.4972,14089.0
2021-10-11 10:25:00,159.44,159.5,159.25,159.5,34344.0,154.536,154.5942,154.3518,154.5942,34344.0
2021-10-11 10:30:00,159.5,159.54,159.32,159.42,17607.0,154.5942,154.6329,154.4197,154.5166,17607.0
2021-10-11 10:35:00,159.45,159.54,159.3,159.5,23704.0,154.5457,154.6329,154.4003,154.5942,23704.0
2021-10-11 10:40:00,159.48,159.5,159.29,159.38,10668.0,154.5748,154.5942,154.3906,154.4778,10668.0
2021-10-11 10:45:00,159.42,159.6,159.35,159.6,24702.0,154.5166,154.6911,154.4488,154.6911,24702.0
2021-10-11 10:50:00,159.59,159.77,159.5,159.74,41401.0,154.6814,154.8558,154.5942,154.8268,41401.0
2021-10-11 10:55:00,159.72,159.73,159.3,159.39,12545.0,154.8074,154.8171,154.4003,154.4875,12545.0
2021-10-11 11:00:00,159.44,159.46,159.08,159.11,10425.0,154.536,154.5554,154.1871,154.2162,10425.0
2021-10-11 11:05:00,159.07,159.08,158.84,158.9,18344.0,154.1774,154.1871,153.9545,154.0126,18344.0
2021-10-11 11:10:00,158.94,159.09,158.87,158.92,6352.0,154.0514,154.1968,153.9835,154.032,6352.0
2021-10-11 11:15:00,159.01,159.02,158.62,158.65,6247.0,154.1192,154.1289,153.7412,153.7703,6247.0
2021-10-11 11:20:00,158.65,158.8,158.57,158.77,4188.0,153.7703,153.9157,153.6928,153.8866,4188.0
2021-10-11 11:25:00,158.76,158.78,158.67,158.69,5576.0,153.8769,153.8963,153.7897,153.8091,5576.0
2021-10-11 11:30:00,158.74,158.87,158.59,158.63,10986.0,153.8575,153.9835,153.7121,153.7509,10986.0
2021-10-11 11:35:00,158.65,158.9,158.65,158.87,5837.0,153.7703,154.0126,153.7703,153.9835,5837.0
2021-10-11 11:40:00,158.9,159.1,158.9,158.99,6406.0,154.0126,154.2065,154.0126,154.0998,6406.0
2021-10-11 11:45:00,159.03,159.16,158.96,158.96,8596.0,154.1386,154.2646,154.0708,154.0708,8596.0
2021-10-11 11:50:00,158.99,159.03,158.85,158.92,7829.0,154.0998,154.1386,153.9641,154.032,7829.0
2021-10-11 11:55:00,158.97,158.98,158.82,158.82,6424.0,154.0805,154.0901,153.9351,153.9351,6424.0
2021-10-11 12:00:00,158.92,158.95,158.56,158.57,10931.0,154.032,154.0611,153.6831,153.6928,10931.0
2021-10-11 12:05:00,158.58,158.65,158.45,158.48,13641.0,153.7025,153.7703,153.5765,153.6055,13641.0
2021-10-11 12:10:00,158.48,158.48,158.18,158.18,11328.0,153.6055,153.6055,153.3148,153.3148,11328.0
2021-10-11 12:15:00,158.21,158.22,158.02,158.05,19037.0,153.3438,153.3535,153.1597,153.1888,19037.0
2021-10-11 12:20:00,158.1,158.17,158.01,158.13,13184.0,153.2372,153.3051,153.15,153.2663,13184.0
2021-10-11 12:25:00,158.14,158.42,158.04,158.41,17523.0,153.276,153.5474,153.1791,153.5377,17523.0
2021-10-11 12:30:00,158.39,158.41,158.2,158.2,5968.0,153.5183,153.5377,153.3341,153.3341,5968.0
2021-10-11 12:35:00,158.17,158.31,158.14,158.31,6526.0,153.3051,153.4408,153.276,153.4408,6526.0
2021-10-11 12:40:00,158.31,158.31,158.07,158.07,9168.0,153.4408,153.4408,153.2081,153.2081,9168.0
2021-10-11 12:45:00,158.11,158.21,158.08,158.11,7478.0,153.2469,153.3438,153.2178,153.2469,7478.0
2021-10-11 12:50:00,158.07,158.07,157.83,157.92,7280.0,153.2081,153.2081,152.9755,153.0628,7280.0
2021-10-11 12:55:00,157.93,157.98,157.65,157.8,11944.0,153.0724,153.1209,152.8011,152.9464,11944.0
2021-10-11 13:00:00,157.83,157.83,157.4,157.52,20007.0,152.9755,152.9755,152.5587,152.6751,20007.0
2021-10-11 13:05:00,157.47,157.55,157.35,157.52,8918.0,152.6266,152.7041,152.5103,152.6751,8918.0
2021-10-11 13:10:00,157.52,157.7,157.5,157.7,21956.0,152.6751,152.8495,152.6557,152.8495,21956.0
2021-10-11 13:15:00,157.7,157.7,157.59,157.63,10209.0,152.8495,152.8495,152.7429,152.7817,10209.0
2021-10-11 13:20:00,157.62,157.7,157.27,157.3,5524.0,152.772,152.8495,152.4327,152.4618,5524.0
2021-10-11 13:25:00,157.3,157.44,157.27,157.44,11012.0,152.4618,152.5975,152.4327,152.5975,11012.0
2021-10-11 13:30:00,157.47,157.52,157.33,157.52,9214.0,152.6266,152.6751,152.4909,152.6751,9214.0
2021-10-11 13:35:00,157.5,157.7,157.46,157.7,8648.0,152.6557,152.8495,152.6169,152.8495,8648.0
2021-10-11 13:40:00,157.72,157.81,157.66,157.74,9571.0,152.8689,152.9561,152.8107,152.8883,9571.0
2021-10-11 13:45:00,157.73,157.73,157.39,157.61,8740.0,152.8786,152.8786,152.5491,152.7623,8740.0
2021-10-11 13:50:00,157.64,157.71,157.57,157.7,12874.0,152.7914,152.8592,152.7235,152.8495,12874.0
2021-10-11 13:55:00,157.68,157.68,157.44,157.57,26846.0,152.8301,152.8301,152.5975,152.7235,26846.0
2021-10-11 14:00:00,157.54,157.62,157.46,157.52,7305.0,152.6944,152.772,152.6169,152.6751,7305.0
2021-10-11 14:05:00,157.49,157.51,157.36,157.39,10563.0,152.646,152.6654,152.52,152.5491,10563.0
2021-10-11 14:10:00,157.43,157.46,157.39,157.46,9103.0,152.5878,152.6169,152.5491,152.6169,9103.0
2021-10-11 14:15:00,157.46,157.53,157.36,157.42,10746.0,152.6169,152.6847,152.52,152.5781,10746.0
2021-10-11 14:20:00,157.35,157.36,157.21,157.25,6232.0,152.5103,152.52,152.3746,152.4134,6232.0
2021-10-11 14:25:00,157.26,157.35,157.18,157.23,6462.0,152.4231,152.5103,152.3455,152.394,6462.0
2021-10-11 14:30:00,157.23,157.29,157.13,157.25,12525.0,152.394,152.4521,152.2971,152.4134,12525.0
2021-10-11 14:35:00,157.26,157.27,157.11,157.13,8070.0,152.4231,152.4327,152.2777,152.2971,8070.0
2021-10-11 14:40:00,157.11,157.33,157.07,157.31,12254.0,152.2777,152.4909,152.2389,152.4715,12254.0
2021-10-11 14:45:00,157.31,157.41,157.28,157.37,7328.0,152.4715,152.5684,152.4424,152.5297,7328.0
2021-10-11 14:50:00,157.34,157.34,157.15,157.3,11191.0,152.5006,152.5006,152.3164,152.4618,11191.0
2021-10-11 14:55:00,157.33,157.45,157.33,157.36,6983.0,152.4909,152.6072,152.4909,152.52,6983.0
2021-10-11 15:00:00,157.39,157.45,157.35,157.36,6448.0,152.5491,152.6072,152.5103,152.52,6448.0
2021-10-11 15:05:00,157.4,157.43,157.28,157.34,6203.0,152.5587,152.5878,152.4424,152.5006,6203.0
2021-10-11 15:10:00,157.4,157.43,157.12,157.15,10287.0,152.5587,152.5878,152.2874,152.3164,10287.0
2021-10-11 15:15:00,157.2,157.32,157.1,157.18,8205.0,152.3649,152.4812,152.268,152.3455,8205.0
2021-10-11 15:20:00,157.2,157.21,156.95,157.0,13840.0,152.3649,152.3746,152.1226,152.171,13840.0
2021-10-11 15:25:00,157.0,157.24,157.0,157.15,9949.0,152.171,152.4037,152.171,152.3164,9949.0
2021-10-11 15:30:00,157.13,157.3,157.12,157.18,8480.0,152.2971,152.4618,152.2874,152.3455,8480.0
2021-10-11 15:35:00,157.13,157.25,157.06,157.15,9040.0,152.2971,152.4134,152.2292,152.3164,9040.0
2021-10-11 15:40:00,157.12,157.12,156.92,156.97,10619.0,152.2874,152.2874,152.0935,152.142,10619.0
2021-10-11 15:45:00,156.98,157.24,156.91,157.17,16136.0,152.1517,152.4037,152.0838,152.3358,16136.0
2021-10-11 15:50:00,157.12,157.23,156.98,157.01,39518.0,152.2874,152.394,152.1517,152.1807,39518.0
2021-10-11 15:55:00,157.01,157.07,156.75,156.75,54736.0,152.1807,152.2389,151.9287,151.9287,54736.0
2021-10-12 09:30:00,156.36,158.23,156.36,157.46,39271.0,151.5507,153.3632,151.5507,152.6169,39271.0
2021-10-12 09:35:00,157.5,157.6,156.82,157.02,17141.0,152.6557,152.7526,151.9966,152.1904,17141.0
2021-10-12 09:40:00,157.0,157.68,156.81,156.83,24109.0,152.171,152.8301,151.9869,152.0063,24109.0
2021-10-12 09:45:00,156.82,157.02,156.1,156.65,33736.0,151.9966,152.1904,151.2987,151.8318,33736.0
2021-10-12 09:50:00,156.53,157.54,156.35,157.17,12651.0,151.7155,152.6944,151.541,152.3358,12651.0
2021-10-12 09:55:00,157.04,157.3,156.36,156.39,21089.0,152.2098,152.4618,151.5507,151.5798,21089.0
2021-10-12 10:00:00,156.43,156.95,156.42,156.7,19415.0,151.6186,152.1226,151.6089,151.8803,19415.0
2021-10-12 10:05:00,156.74,156.77,156.34,156.43,23506.0,151.919,151.9481,151.5313,151.6186,23506.0
2021-10-12 10:10:00,156.47,156.79,156.45,156.75,7922.0,151.6574,151.9675,151.638,151.9287,7922.0
2021-10-12 10:15:00,156.7,156.99,155.96,156.38,14452.0,151.8803,152.1614,151.163,151.5701,14452.0
2021-10-12 10:20:00,156.36,156.8,156.23,156.61,17422.0,151.5507,151.9772,151.4247,151.793,17422.0
2021-10-12 10:25:00,156.56,157.03,156.48,157.0,11196.0,151.7446,152.2001,151.667,152.171,11196.0
2021-10-12 10:30:00,156.91,157.11,156.69,156.97,9067.0,152.0838,152.2777,151.8706,152.142,9067.0
2021-10-12 10:35:00,156.97,156.99,156.62,156.88,11142.0,152.142,152.1614,151.8027,152.0547,11142.0
2021-10-12 10:40:00,157.0,157.0,156.64,156.84,11969.0,152.171,152.171,151.8221,152.016,11969.0
2021-10-12 10:45:00,156.87,157.09,156.69,157.01,8432.0,152.045,152.2583,151.8706,152.1807,8432.0
2021-10-12 10:50:00,156.94,157.02,156.83,156.9,8798.0,152.1129,152.1904,152.0063,152.0741,8798.0
2021-10-12 10:55:00,157.01,157.18,156.49,156.49,11545.0,152.1807,152.3455,151.6767,151.6767,11545.0
2021-10-12 11:00:00,156.57,156.96,156.51,156.54,9537.0,151.7543,152.1323,151.6961,151.7252,9537.0
2021-10-12 11:05:00,156.58,157.14,156.57,157.03,12456.0,151.764,152.3067,151.7543,152.2001,12456.0
2021-10-12 11:10:00,156.98,156.98,156.68,156.81,10114.0,152.1517,152.1517,151.8609,151.9869,10114.0
2021-10-12 11:15:00,156.82,156.92,156.62,156.88,15715.0,151.9966,152.0935,151.8027,152.0547,15715.0
2021-10-12 11:20:00,156.87,157.1,156.86,157.08,4195.0,152.045,152.268,152.0354,152.2486,4195.0
2021-10-12 11:25:00,157.05,157.09,156.91,157.0,7465.0,152.2195,152.2583,152.0838,152.171,7465.0
2021-10-12 11:30:00,156.99,157.14,156.92,156.98,6954.0,152.1614,152.3067,152.0935,152.1517,6954.0
2021-10-12 11:35:00,156.97,157.07,156.91,157.01,10190.0,152.142,152.2389,152.0838,152.1807,10190.0
2021-10-12 11:40:00,156.92,157.04,156.85,157.02,8863.0,152.0935,152.2098,152.0257,152.1904,8863.0
2021-10-12 11:45:00,157.0,157.12,156.94,156.97,6020.0,152.171,152.2874,152.1129,152.142,6020.0
2021-10-12 11:50:00,156.97,157.16,156.97,157.15,4719.0,152.142,152.3261,152.142,152.3164,4719.0
2021-10-12 11:55:00,157.14,157.21,157.01,157.02,6719.0,152.3067,152.3746,152.1807,152.1904,6719.0
2021-10-12 12:00:00,157.12,157.21,157.06,157.19,4640.0,152.2874,152.3746,152.2292,152.3552,4640.0
2021-10-12 12:05:00,157.22,157.45,157.21,157.38,4872.0,152.3843,152.6072,152.3746,152.5394,4872.0
2021-10-12 12:10:00,157.37,157.46,157.27,157.39,14468.0,152.5297,152.6169,152.4327,152.5491,14468.0
2021-10-12 12:15:00,157.4,157.4,157.28,157.28,3361.0,152.5587,152.5587,152.4424,152.4424,3361.0
2021-10-12 12:20:00,157.24,157.29,157.18,157.22,5461.0,152.4037,152.4521,152.3455,152.3843,5461.0
2021-10-12 12:25:00,157.27,157.28,157.11,157.19,4675.0,152.4327,152.4424,152.2777,152.3552,4675.0
2021-10-12 12:30:00,157.16,157.43,157.11,157.21,8056.0,152.3261,152.5878,152.2777,152.3746,8056.0
2021-10-12 12:35:00,157.08,157.12,156.81,156.81,11338.0,152.2486,152.2874,151.9869,151.9869,11338.0
2021-10-12 12:40:00,156.82,156.98,156.77,156.89,8968.0,151.9966,152.1517,151.9481,152.0644,8968.0
2021-10-12 12:45:00,156.88,156.88,156.76,156.84,7673.0,152.0547,152.0547,151.9384,152.016,7673.0
2021-10-12 12:50:00,156.83,157.05,156.81,156.86,4715.0,152.0063,152.2195,151.9869,152.0354,4715.0
2021-10-12 12:55:00,156.83,157.0,156.79,157.0,4752.0,152.0063,152.171,151.9675,152.171,4752.0
2021-10-12 13:00:00,157.04,157.15,156.98,157.03,9218.0,152.2098,152.3164,152.1517,152.2001,9218.0
2021-10-12 13:05:00,157.07,157.09,156.96,157.01,8719.0,152.2389,152.2583,152.1323,152.1807,8719.0
2021-10-12 13:10:00,157.05,157.15,157.05,157.13,4149.0,152.2195,152.3164,152.2195,152.2971,4149.0
2021-10-12 13:15:00,157.1,157.25,157.07,157.25,7944.0,152.268,152.4134,152.2389,152.4134,7944.0
2021-10-12 13:20:00,157.25,157.25,157.05,157.09,6338.0,152.4134,152.4134,152.2195,152.2583,6338.0
2021-10-12 13:25:00,157.08,157.32,157.08,157.24,4007.0,152.2486,152.4812,152.2486,152.4037,4007.0
2021-10-12 13:30:00,157.22,157.42,157.13,157.41,2706.0,152.3843,152.5781,152.2971,152.5684,2706.0
2021-10-12 13:35:00,157.4,157.52,157.38,157.52,2855.0,152.5587,152.6751,152.5394,152.6751,2855.0
2021-10-12 13:40:00,157.5,157.54,157.43,157.43,9777.0,152.6557,152.6944,152.5878,152.5878,9777.0
2021-10-12 13:45:00,157.45,157.47,157.32,157.47,6602.0,152.6072,152.6266,152.4812,152.6266,6602.0
2021-10-12 13:50:00,157.47,157.56,157.18,157.25,17562.0,152.6266,152.7138,152.3455,152.4134,17562.0
2021-10-12 13:55:00,157.26,157.43,157.22,157.38,7936.0,152.4231,152.5878,152.3843,152.5394,7936.0
2021-10-12 14:00:00,157.33,157.51,157.3,157.47,4740.0,152.4909,152.6654,152.4618,152.6266,4740.0
2021-10-12 14:05:00,157.47,157.54,157.37,157.45,10027.0,152.6266,152.6944,152.5297,152.6072,10027.0
2021-10-12 14:10:00,157.38,157.6,157.37,157.57,4859.0,152.5394,152.7526,152.5297,152.7235,4859.0
2021-10-12 14:15:00,157.56,157.95,157.56,157.84,9207.0,152.7138,153.0918,152.7138,152.9852,9207.0
2021-10-12 14:20:00,157.78,157.85,157.71,157.77,8116.0,152.9271,152.9949,152.8592,152.9174,8116.0
2021-10-12 14:25:00,157.75,157.83,157.72,157.82,6759.0,152.898,152.9755,152.8689,152.9658,6759.0
2021-10-12 14:30:00,157.75,157.86,157.73,157.77,4335.0,152.898,153.0046,152.8786,152.9174,4335.0
2021-10-12 14:35:00,157.72,157.81,157.62,157.65,16606.0,152.8689,152.9561,152.772,152.8011,16606.0
2021-10-12 14:40:00,157.66,157.67,157.61,157.65,9429.0,152.8107,152.8204,152.7623,152.8011,9429.0
2021-10-12 14:45:00,157.66,157.66,157.58,157.64,4920.0,152.8107,152.8107,152.7332,152.7914,4920.0
2021-10-12 14:50:00,157.65,157.76,157.58,157.66,13865.0,152.8011,152.9077,152.7332,152.8107,13865.0
2021-10-12 14:55:00,157.69,157.77,157.47,157.47,17444.0,152.8398,152.9174,152.6266,152.6266,17444.0
2021-10-12 15:00:00,157.43,157.46,157.12,157.18,7449.0,152.5878,152.6169,152.2874,152.3455,7449.0
2021-10-12 15:05:00,157.2,157.2,157.0,157.18,7310.0,152.3649,152.3649,152.171,152.3455,7310.0
2021-10-12 15:10:00,157.16,157.36,157.16,157.33,10423.0,152.3261,152.52,152.3261,152.4909,10423.0
2021-10-12 15:15:00,157.3,157.34,157.16,157.34,7519.0,152.4618,152.5006,152.3261,152.5006,7519.0
2021-10-12 15:20:00,157.31,157.34,157.21,157.25,9366.0,152.4715,152.5006,152.3746,152.4134,9366.0
2021-10-12 15:25:00,157.25,157.28,157.2,157.24,16385.0,152.4134,152.4424,152.3649,152.4037,16385.0
2021-10-12 15:30:00,157.24,157.29,157.15,157.26,15947.0,152.4037,152.4521,152.3164,152.4231,15947.0
2021-10-12 15:35:00,157.26,157.54,157.22,157.36,17753.0,152.4231,152.6944,152.3843,152.52,17753.0
2021-10-12 15:40:00,157.37,157.51,157.24,157.25,17109.0,152.5297,152.6654,152.4037,152.4134,17109.0
2021-10-12 15:45:00,157.25,157.25,156.91,156.95,29330.0,152.4134,152.4134,152.0838,152.1226,29330.0
2021-10-12 15:50:00,157.02,157.05,156.88,156.99,57049.0,152.1904,152.2195,152.0547,152.1614,57049.0
2021-10-12 15:55:00,157.0,157.55,156.98,157.46,99680.0,152.171,152.7041,152.1517,152.6169,99680.0
2021-10-13 09:30:00,158.23,158.45,157.16,157.36,28107.0,153.3632,153.5765,152.3261,152.52,28107.0
2021-10-13 09:35:00,157.15,157.39,156.7,157.23,6425.0,152.3164,152.5491,151.8803,152.394,6425.0
2021-10-13 09:40:00,157.22,157.38,156.79,157.03,43076.0,152.3843,152.5394,151.9675,152.2001,43076.0
2021-10-13 09:45:00,156.89,157.3,156.71,156.98,6236.0,152.0644,152.4618,151.89,152.1517,6236.0
2021-10-13 09:50:00,156.98,157.44,156.93,157.16,4472.0,152.1517,152.5975,152.1032,152.3261,4472.0
2021-10-13 09:55:00,157.16,157.31,157.08,157.17,4673.0,152.3261,152.4715,152.2486,152.3358,4673.0
2021-10-13 10:00:00,157.0,157.05,156.56,156.91,7882.0,152.171,152.2195,151.7446,152.0838,7882.0
2021-10-13 10:05:00,156.73,156.82,156.18,156.26,13476.0,151.9094,151.9966,151.3763,151.4538,13476.0
2021-10-13 10:10:00,156.17,156.17,155.78,155.99,9626.0,151.3666,151.3666,150.9886,151.1921,9626.0
2021-10-13 10:15:00,156.06,156.13,155.83,155.83,15857.0,151.26,151.3278,151.037,151.037,15857.0
2021-10-13 10:20:00,155.83,156.09,155.59,155.85,23904.0,151.037,151.289,150.8044,151.0564,23904.0
2021-10-13 10:25:00,155.88,156.01,155.72,155.84,19181.0,151.0855,151.2115,150.9304,151.0467,19181.0
2021-10-13 10:30:00,155.81,156.13,155.74,156.06,23415.0,151.0177,151.3278,150.9498,151.26,23415.0
2021-10-13 10:35:00,156.16,156.33,155.62,155.64,21232.0,151.3569,151.5217,150.8335,150.8529,21232.0
2021-10-13 10:40:00,155.71,156.1,155.66,156.1,5022.0,150.9207,151.2987,150.8723,151.2987,5022.0
2021-10-13 10:45:00,156.09,156.24,155.99,156.14,9616.0,151.289,151.4344,151.1921,151.3375,9616.0
2021-10-13 10:50:00,156.23,156.54,156.18,156.54,6081.0,151.4247,151.7252,151.3763,151.7252,6081.0
2021-10-13 10:55:00,156.54,156.78,156.45,156.7,8561.0,151.7252,151.9578,151.638,151.8803,8561.0
2021-10-13 11:00:00,156.69,157.0,156.59,156.96,9097.0,151.8706,152.171,151.7737,152.1323,9097.0
2021-10-13 11:05:00,156.98,157.19,156.89,157.18,5582.0,152.1517,152.3552,152.0644,152.3455,5582.0
2021-10-13 11:10:00,157.13,157.13,156.76,156.82,13169.0,152.2971,152.2971,151.9384,151.9966,13169.0
2021-10-13 11:15:00,156.86,156.98,156.44,156.5,7189.0,152.0354,152.1517,151.6283,151.6864,7189.0
2021-10-13 11:20:00,156.55,156.65,156.37,156.46,10780.0,151.7349,151.8318,151.5604,151.6477,10780.0
2021-10-13 11:25:00,156.48,156.69,156.45,156.68,11419.0,151.667,151.8706,151.638,151.8609,11419.0
2021-10-13 11:30:00,156.51,156.51,156.16,156.37,7784.0,151.6961,151.6961,151.3569,151.5604,7784.0
2021-10-13 11:35:00,156.29,156.29,156.0,156.18,17705.0,151.4829,151.4829,151.2018,151.3763,17705.0
2021-10-13 11:40:00,156.23,156.56,156.19,156.5,15089.0,151.4247,151.7446,151.386,151.6864,15089.0
2021-10-13 11:45:00,156.51,157.06,156.51,156.92,20962.0,151.6961,152.2292,151.6961,152.0935,20962.0
2021-10-13 11:50:00,156.92,157.04,156.6,156.61,6289.0,152.0935,152.2098,151.7834,151.793,6289.0
2021-10-13 11:55:00,156.57,156.65,156.03,156.19,66886.0,151.7543,151.8318,151.2309,151.386,66886.0
2021-10-13 12:00:00,156.22,156.22,155.45,155.51,26827.0,151.415,151.415,150.6687,150.7269,26827.0
2021-10-13 12:05:00,155.67,155.98,155.35,155.69,38281.0,150.882,151.1824,150.5718,150.9013,38281.0
2021-10-13 12:10:00,155.64,155.67,155.53,155.63,3853.0,150.8529,150.882,150.7463,150.8432,3853.0
2021-10-13 12:15:00,155.6,155.6,155.27,155.53,6930.0,150.8141,150.8141,150.4943,150.7463,6930.0
2021-10-13 12:20:00,155.57,155.76,155.38,155.6,6164.0,150.785,150.9692,150.6009,150.8141,6164.0
2021-10-13 12:25:00,155.6,156.0,155.52,156.0,5497.0,150.8141,151.2018,150.7366,151.2018,5497.0
2021-10-13 12:30:00,155.96,156.09,155.8,155.92,4628.0,151.163,151.289,151.008,151.1243,4628.0
2021-10-13 12:35:00,155.89,155.96,155.76,155.78,13690.0,151.0952,151.163,150.9692,150.9886,13690.0
2021-10-13 12:40:00,155.77,155.89,155.71,155.72,13407.0,150.9789,151.0952,150.9207,150.9304,13407.0
2021-10-13 12:45:00,155.65,155.73,155.41,155.45,6866.0,150.8626,150.9401,150.63,150.6687,6866.0
2021-10-13 12:50:00,155.36,155.39,155.28,155.39,4555.0,150.5815,150.6106,150.504,150.6106,4555.0
2021-10-13 12:55:00,155.43,155.48,155.29,155.46,5283.0,150.6493,150.6978,150.5136,150.6784,5283.0
2021-10-13 13:00:00,155.45,155.61,155.45,155.58,4467.0,150.6687,150.8238,150.6687,150.7947,4467.0
2021-10-13 13:05:00,155.59,155.78,155.54,155.61,6926.0,150.8044,150.9886,150.756,150.8238,6926.0
2021-10-13 13:10:00,155.56,155.68,155.53,155.59,6797.0,150.7753,150.8916,150.7463,150.8044,6797.0
2021-10-13 13:15:00,155.6,155.61,155.45,155.49,4724.0,150.8141,150.8238,150.6687,150.7075,4724.0
2021-10-13 13:20:00,155.48,155.48,155.31,155.38,5029.0,150.6978,150.6978,150.533,150.6009,5029.0
2021-10-13 13:25:00,155.37,155.64,155.36,155.64,6700.0,150.5912,150.8529,150.5815,150.8529,6700.0
2021-10-13 13:30:00,155.57,155.91,155.57,155.88,7450.0,150.785,151.1146,150.785,151.0855,7450.0
2021-10-13 13:35:00,155.91,155.93,155.68,155.72,8497.0,151.1146,151.134,150.8916,150.9304,8497.0
2021-10-13 13:40:00,155.66,155.67,155.52,155.52,4750.0,150.8723,150.882,150.7366,150.7366,4750.0
2021-10-13 13:45:00,155.48,155.69,155.48,155.56,7120.0,150.6978,150.9013,150.6978,150.7753,7120.0
2021-10-13 13:50:00,155.57,155.6,155.45,155.6,11807.0,150.785,150.8141,150.6687,150.8141,11807.0
2021-10-13 13:55:00,155.6,155.66,155.53,155.54,3514.0,150.8141,150.8723,150.7463,150.756,3514.0
2021-10-13 14:00:00,155.59,155.98,155.59,155.63,13091.0,150.8044,151.1824,150.8044,150.8432,13091.0
2021-10-13 14:05:00,155.62,155.68,155.39,155.6,19767.0,150.8335,150.8916,150.6106,150.8141,19767.0
2021-10-13 14:10:00,155.59,155.7,155.42,155.7,4104.0,150.8044,150.911,150.6396,150.911,4104.0
2021-10-13 14:15:00,155.69,155.69,155.48,155.5,8217.0,150.9013,150.9013,150.6978,150.7172,8217.0
2021-10-13 14:20:00,155.5,155.71,155.44,155.46,27348.0,150.7172,150.9207,150.659,150.6784,27348.0
2021-10-13 14:25:00,155.47,155.48,155.1,155.1,17778.0,150.6881,150.6978,150.3295,150.3295,17778.0
2021-10-13 14:30:00,155.12,155.16,154.8,155.14,34725.0,150.3489,150.3876,150.0387,150.3683,34725.0
2021-10-13 14:35:00,155.23,155.25,155.0,155.12,15426.0,150.4555,150.4749,150.2326,150.3489,15426.0
2021-10-13 14:40:00,155.05,155.05,154.86,154.94,7703.0,150.281,150.281,150.0969,150.1744,7703.0
2021-10-13 14:45:00,154.9,154.93,154.76,154.91,8354.0,150.1356,150.1647,149.9999,150.1453,8354.0
2021-10-13 14:50:00,154.9,155.07,154.8,154.99,35375.0,150.1356,150.3004,150.0387,150.2229,35375.0
2021-10-13 14:55:00,154.99,155.11,154.96,155.11,6935.0,150.2229,150.3392,150.1938,150.3392,6935.0
2021-10-13 15:00:00,155.11,155.11,154.81,154.83,13098.0,150.3392,150.3392,150.0484,150.0678,13098.0
2021-10-13 15:05:00,154.83,155.03,154.7,155.03,11921.0,150.0678,150.2616,149.9418,150.2616,11921.0
2021-10-13 15:10:00,155.05,155.05,154.77,154.77,7205.0,150.281,150.281,150.0096,150.0096,7205.0
2021-10-13 15:15:00,154.79,154.95,154.79,154.9,14991.0,150.029,150.1841,150.029,150.1356,14991.0
2021-10-13 15:20:00,154.9,154.9,154.68,154.7,12631.0,150.1356,150.1356,149.9224,149.9418,12631.0
2021-10-13 15:25:00,154.7,154.75,154.52,154.74,26559.0,149.9418,149.9903,149.7673,149.9806,26559.0
2021-10-13 15:30:00,154.71,154.81,154.52,154.69,14401.0,149.9515,150.0484,149.7673,149.9321,14401.0
2021-10-13 15:35:00,154.68,154.8,154.58,154.74,25545.0,149.9224,150.0387,149.8255,149.9806,25545.0
2021-10-13 15:40:00,154.76,154.76,154.46,154.49,21768.0,149.9999,149.9999,149.7092,149.7383,21768.0
2021-10-13 15:45:00,154.47,154.51,154.42,154.43,29261.0,149.7189,149.7576,149.6704,149.6801,29261.0
2021-10-13 15:50:00,154.42,154.54,154.16,154.27,70024.0,149.6704,149.7867,149.4184,149.525,70024.0
2021-10-13 15:55:00,154.29,154.62,154.27,154.62,120286.0,149.5444,149.8643,149.525,149.8643,120286.0
2021-10-14 09:30:00,155.87,156.54,155.62,155.92,32700.0,151.0758,151.7252,150.8335,151.1243,32700.0
2021-10-14 09:35:00,155.65,155.95,154.96,154.96,22715.0,150.8626,151.1533,150.1938,150.1938,22715.0
2021-10-14 09:40:00,154.8,155.75,154.69,155.47,10665.0,150.0387,150.9595,149.9321,150.6881,10665.0
2021-10-14 09:45:00,155.54,156.0,155.54,155.87,7347.0,150.756,151.2018,150.756,151.0758,7347.0
2021-10-14 09:50:00,155.99,156.06,155.76,155.8,10780.0,151.1921,151.26,150.9692,151.008,10780.0
2021-10-14 09:55:00,155.79,155.79,155.42,155.77,9793.0,150.9983,150.9983,150.6396,150.9789,9793.0
2021-10-14 10:00:00,155.65,155.99,155.53,155.88,6394.0,150.8626,151.1921,150.7463,151.0855,6394.0
2021-10-14 10:05:00,155.94,155.94,155.62,155.8,7519.0,151.1437,151.1437,150.8335,151.008,7519.0
2021-10-14 10:10:00,155.78,155.97,155.63,155.64,6682.0,150.9886,151.1727,150.8432,150.8529,6682.0
2021-10-14 10:15:00,155.67,155.94,155.56,155.93,4810.0,150.882,151.1437,150.7753,151.134,4810.0
2021-10-14 10:20:00,155.96,156.0,155.74,155.93,11369.0,151.163,151.2018,150.9498,151.134,11369.0
2021-10-14 10:25:00,155.98,156.0,155.72,155.72,7022.0,151.1824,151.2018,150.9304,150.9304,7022.0
2021-10-14 10:30:00,155.7,155.88,155.54,155.67,9165.0,150.911,151.0855,150.756,150.882,9165.0
2021-10-14 10:35:00,155.61,155.61,155.27,155.45,11635.0,150.8238,150.8238,150.4943,150.6687,11635.0
2021-10-14 10:40:00,155.46,155.63,155.36,155.37,8542.0,150.6784,150.8432,150.5815,150.5912,8542.0
2021-10-14 10:45:00,155.41,155.63,155.39,155.63,5617.0,150.63,150.8432,150.6106,150.8432,5617.0
2021-10-14 10:50:00,155.64,155.64,155.48,155.52,5584.0,150.8529,150.8529,150.6978,150.7366,5584.0
2021-10-14 10:55:00,155.48,155.64,155.47,155.64,6031.0,150.6978,150.8529,150.6881,150.8529,6031.0
2021-10-14 11:00:00,155.49,155.71,155.47,155.58,7077.0,150.7075,150.9207,150.6881,150.7947,7077.0
2021-10-14 11:05:00,155.54,155.54,155.25,155.4,7943.0,150.756,150.756,150.4749,150.6203,7943.0
2021-10-14 11:10:00,155.38,155.48,155.33,155.38,15059.0,150.6009,150.6978,150.5524,150.6009,15059.0
2021-10-14 11:15:00,155.37,155.53,155.33,155.46,3815.0,150.5912,150.7463,150.5524,150.6784,3815.0
2021-10-14 11:20:00,155.46,155.5,155.38,155.48,5968.0,150.6784,150.7172,150.6009,150.6978,5968.0
2021-10-14 11:25:00,155.44,155.44,155.26,155.26,10560.0,150.659,150.659,150.4846,150.4846,10560.0
2021-10-14 11:30:00,155.27,155.52,155.27,155.44,7686.0,150.4943,150.7366,150.4943,150.659,7686.0
2021-10-14 11:35:00,155.39,155.63,155.34,155.61,9656.0,150.6106,150.8432,150.5621,150.8238,9656.0
2021-10-14 11:40:00,155.65,155.7,155.6,155.7,4106.0,150.8626,150.911,150.8141,150.911,4106.0
2021-10-14 11:45:00,155.71,155.91,155.69,155.73,4924.0,150.9207,151.1146,150.9013,150.9401,4924.0
2021-10-14 11:50:00,155.78,155.86,155.59,155.62,8306.0,150.9886,151.0661,150.8044,150.8335,8306.0
2021-10-14 11:55:00,155.62,155.71,155.56,155.69,5210.0,150.8335,150.9207,150.7753,150.9013,5210.0
2021-10-14 12:00:00,155.67,155.78,155.64,155.72,4883.0,150.882,150.9886,150.8529,150.9304,4883.0
2021-10-14 12:05:00,155.7,155.71,155.62,155.63,4616.0,150.911,150.9207,150.8335,150.8432,4616.0
2021-10-14 12:10:00,155.61,155.64,155.56,155.59,6477.0,150.8238,150.8529,150.7753,150.8044,6477.0
2021-10-14 12:15:00,155.6,155.6,155.41,155.48,10058.0,150.8141,150.8141,150.63,150.6978,10058.0
2021-10-14 12:20:00,155.48,155.56,155.44,155.54,3279.0,150.6978,150.7753,150.659,150.756,3279.0
2021-10-14 12:25:00,155.53,155.7,155.53,155.63,3315.0,150.7463,150.911,150.7463,150.8432,3315.0
2021-10-14 12:30:00,155.66,155.79,155.61,155.7,3745.0,150.8723,150.9983,150.8238,150.911,3745.0
2021-10-14 12:35:00,155.69,155.76,155.61,155.61,4769.0,150.9013,150.9692,150.8238,150.8238,4769.0
2021-10-14 12:40:00,155.61,155.67,155.56,155.59,9099.0,150.8238,150.882,150.7753,150.8044,9099.0
2021-10-14 12:45:00,155.53,155.64,155.49,155.56,7173.0,150.7463,150.8529,150.7075,150.7753,7173.0
2021-10-14 12:50:00,155.53,155.54,155.27,155.32,18687.0,150.7463,150.756,150.4943,150.5427,18687.0
2021-10-14 12:55:00,155.32,155.33,155.21,155.25,14749.0,150.5427,150.5524,150.4361,150.4749,14749.0
2021-10-14 13:00:00,155.25,155.33,155.06,155.08,12351.0,150.4749,150.5524,150.2907,150.3101,12351.0
2021-10-14 13:05:00,155.09,155.16,155.03,155.08,12921.0,150.3198,150.3876,150.2616,150.3101,12921.0
2021-10-14 13:10:00,155.14,155.34,155.14,155.26,6068.0,150.3683,150.5621,150.3683,150.4846,6068.0
2021-10-14 13:15:00,155.24,155.26,155.12,155.17,34020.0,150.4652,150.4846,150.3489,150.3973,34020.0
2021-10-14 13:20:00,155.18,155.18,154.76,154.81,17730.0,150.407,150.407,149.9999,150.0484,17730.0
2021-10-14 13:25:00,154.84,154.98,154.76,154.8,9403.0,150.0775,150.2132,149.9999,150.0387,9403.0
2021-10-14 13:30:00,154.79,154.86,154.75,154.86,19220.0,150.029,150.0969,149.9903,150.0969,19220.0
2021-10-14 13:35:00,154.88,154.88,154.69,154.69,18245.0,150.1163,150.1163,149.9321,149.9321,18245.0
2021-10-14 13:40:00,154.7,154.71,154.59,154.6,18721.0,149.9418,149.9515,149.8352,149.8449,18721.0
2021-10-14 13:45:00,154.59,154.75,154.54,154.75,30932.0,149.8352,149.9903,149.7867,149.9903,30932.0
2021-10-14 13:50:00,154.71,154.73,154.6,154.7,17492.0,149.9515,149.9709,149.8449,149.9418,17492.0
2021-10-14 13:55:00,154.7,154.71,154.55,154.55,9879.0,149.9418,149.9515,149.7964,149.7964,9879.0
2021-10-14 14:00:00,154.55,154.55,154.33,154.37,13799.0,149.7964,149.7964,149.5832,149.6219,13799.0
2021-10-14 14:05:00,154.36,154.36,154.23,154.25,18387.0,149.6122,149.6122,149.4862,149.5056,18387.0
2021-10-14 14:10:00,154.25,154.41,154.23,154.29,10398.0,149.5056,149.6607,149.4862,149.5444,10398.0
2021-10-14 14:15:00,154.3,154.32,154.2,154.32,23130.0,149.5541,149.5735,149.4572,149.5735,23130.0
2021-10-14 14:20:00,154.32,154.85,154.32,154.85,79238.0,149.5735,150.0872,149.5735,150.0872,79238.0
2021-10-14 14:25:00,154.84,154.86,154.75,154.86,35202.0,150.0775,150.0969,149.9903,150.0969,35202.0
2021-10-14 14:30:00,154.89,155.02,154.81,154.97,15470.0,150.1259,150.2519,150.0484,150.2035,15470.0
2021-10-14 14:35:00,155.0,155.02,154.88,154.89,11099.0,150.2326,150.2519,150.1163,150.1259,11099.0
2021-10-14 14:40:00,154.89,154.9,154.81,154.84,15419.0,150.1259,150.1356,150.0484,150.0775,15419.0
2021-10-14 14:45:00,154.84,155.0,154.8,154.85,19402.0,150.0775,150.2326,150.0387,150.0872,19402.0
2021-10-14 14:50:00,154.87,154.89,154.77,154.81,8474.0,150.1066,150.1259,150.0096,150.0484,8474.0
2021-10-14 14:55:00,154.81,154.89,154.81,154.84,6052.0,150.0484,150.1259,150.0484,150.0775,6052.0
2021-10-14 15:00:00,154.82,154.88,154.75,154.88,11760.0,150.0581,150.1163,149.9903,150.1163,11760.0
2021-10-14 15:05:00,154.86,154.86,154.67,154.68,10509.0,150.0969,150.0969,149.9127,149.9224,10509.0
2021-10-14 15:10:00,154.65,154.73,154.54,154.54,7402.0,149.8933,149.9709,149.7867,149.7867,7402.0
2021-10-14 15:15:00,154.54,154.54,154.26,154.26,17811.0,149.7867,149.7867,149.5153,149.5153,17811.0
2021-10-14 15:20:00,154.23,154.45,154.07,154.38,37295.0,149.4862,149.6995,149.3312,149.6316,37295.0
2021-10-14 15:25:00,154.4,154.64,154.4,154.55,16285.0,149.651,149.8836,149.651,149.7964,16285.0
2021-10-14 15:30:00,154.52,154.71,154.48,154.65,15686.0,149.7673,149.9515,149.7286,149.8933,15686.0
2021-10-14 15:35:00,154.63,154.65,154.44,154.55,22643.0,149.8739,149.8933,149.6898,149.7964,22643.0
2021-10-14 15:40:00,154.57,154.74,154.55,154.69,45377.0,149.8158,149.9806,149.7964,149.9321,45377.0
2021-10-14 15:45:00,154.68,154.77,154.65,154.77,31218.0,149.9224,150.0096,149.8933,150.0096,31218.0
2021-10-14 15:50:00,154.73,155.16,154.73,155.07,56044.0,149.9709,150.3876,149.9709,150.3004,56044.0
2021-10-14 15:55:00,155.11,155.27,155.03,155.22,97249.0,150.3392,150.4943,150.2616,150.4458,97249.0
2021-10-15 09:30:00,156.93,159.76,156.93,159.38,123425.0,152.1032,154.8462,152.1032,154.4778,123425.0
2021-10-15 09:35:00,159.52,159.98,158.71,158.86,20780.0,154.6135,155.0594,153.8285,153.9738,20780.0
2021-10-15 09:40:00,158.75,159.17,158.36,158.36,9650.0,153.8672,154.2743,153.4892,153.4892,9650.0
2021-10-15 09:45:00,158.44,158.85,158.36,158.44,16985.0,153.5668,153.9641,153.4892,153.5668,16985.0
2021-10-15 09:50:00,158.31,158.9,158.31,158.82,20803.0,153.4408,154.0126,153.4408,153.9351,20803.0
2021-10-15 09:55:00,158.72,159.49,158.72,159.14,19113.0,153.8381,154.5845,153.8381,154.2452,19113.0
2021-10-15 10:00:00,159.06,159.12,158.64,158.73,14383.0,154.1677,154.2258,153.7606,153.8478,14383.0
2021-10-15 10:05:00,158.81,159.25,158.71,159.23,11062.0,153.9254,154.3518,153.8285,154.3325,11062.0
2021-10-15 10:10:00,159.23,159.7,159.23,159.68,19924.0,154.3325,154.788,154.3325,154.7686,19924.0
2021-10-15 10:15:00,159.62,159.86,159.43,159.61,27548.0,154.7105,154.9431,154.5263,154.7008,27548.0
2021-10-15 10:20:00,159.62,159.67,159.14,159.14,16341.0,154.7105,154.7589,154.2452,154.2452,16341.0
2021-10-15 10:25:00,159.11,159.11,158.77,158.81,11185.0,154.2162,154.2162,153.8866,153.9254,11185.0
2021-10-15 10:30:00,158.86,159.47,158.86,159.4,12400.0,153.9738,154.5651,153.9738,154.4972,12400.0
2021-10-15 10:35:00,159.41,159.78,159.32,159.72,26237.0,154.5069,154.8655,154.4197,154.8074,26237.0
2021-10-15 10:40:00,159.79,159.94,159.7,159.87,12561.0,154.8752,155.0206,154.788,154.9528,12561.0
2021-10-15 10:45:00,159.84,160.34,159.76,160.15,50542.0,154.9237,155.4083,154.8462,155.2242,50542.0
2021-10-15 10:50:00,160.15,160.31,159.75,159.87,17930.0,155.2242,155.3792,154.8365,154.9528,17930.0
2021-10-15 10:55:00,159.85,160.19,159.85,160.18,10714.0,154.9334,155.2629,154.9334,155.2532,10714.0
2021-10-15 11:00:00,160.22,160.34,160.01,160.01,40196.0,155.292,155.4083,155.0885,155.0885,40196.0
2021-10-15 11:05:00,160.09,160.3,159.95,160.25,33847.0,155.166,155.3695,155.0303,155.3211,33847.0
2021-10-15 11:10:00,160.26,160.26,159.89,160.15,16592.0,155.3308,155.3308,154.9722,155.2242,16592.0
2021-10-15 11:15:00,160.24,160.96,160.24,160.94,47067.0,155.3114,156.0092,155.3114,155.9899,47067.0
2021-10-15 11:20:00,160.94,161.19,160.9,160.98,68291.0,155.9899,156.2322,155.9511,156.0286,68291.0
2021-10-15 11:25:00,161.0,161.26,160.97,161.16,22894.0,156.048,156.3,156.0189,156.2031,22894.0
2021-10-15 11:30:00,161.2,161.42,160.69,160.74,21526.0,156.2419,156.4551,155.7476,155.796,21526.0
2021-10-15 11:35:00,160.61,160.85,160.53,160.54,14184.0,155.67,155.9026,155.5925,155.6022,14184.0
2021-10-15 11:40:00,160.55,160.69,160.26,160.26,20476.0,155.6119,155.7476,155.3308,155.3308,20476.0
2021-10-15 11:45:00,160.25,160.46,160.11,160.17,19747.0,155.3211,155.5246,155.1854,155.2435,19747.0
2021-10-15 11:50:00,160.11,160.24,159.92,160.16,16532.0,155.1854,155.3114,155.0012,155.2339,16532.0
2021-10-15 11:55:00,160.22,160.28,160.15,160.19,7566.0,155.292,155.3502,155.2242,155.2629,7566.0
2021-10-15 12:00:00,160.19,160.4,160.05,160.4,24025.0,155.2629,155.4665,155.1272,155.4665,24025.0
2021-10-15 12:05:00,160.4,160.81,160.39,160.73,12924.0,155.4665,155.8639,155.4568,155.7863,12924.0
2021-10-15 12:10:00,160.75,160.82,160.51,160.62,10854.0,155.8057,155.8736,155.5731,155.6797,10854.0
2021-10-15 12:15:00,160.65,160.75,160.63,160.64,7421.0,155.7088,155.8057,155.6894,155.6991,7421.0
2021-10-15 12:20:00,160.63,160.63,160.47,160.48,6440.0,155.6894,155.6894,155.5343,155.544,6440.0
2021-10-15 12:25:00,160.46,160.49,160.31,160.43,4967.0,155.5246,155.5537,155.3792,155.4955,4967.0
2021-10-15 12:30:00,160.44,160.54,160.08,160.08,7201.0,155.5052,155.6022,155.1563,155.1563,7201.0
2021-10-15 12:35:00,160.08,160.33,160.05,160.31,6768.0,155.1563,155.3986,155.1272,155.3792,6768.0
2021-10-15 12:40:00,160.33,160.44,160.3,160.32,16866.0,155.3986,155.5052,155.3695,155.3889,16866.0
2021-10-15 12:45:00,160.35,160.36,160.03,160.13,10011.0,155.418,155.4277,155.1079,155.2048,10011.0
2021-10-15 12:50:00,160.1,160.28,160.07,160.26,11026.0,155.1757,155.3502,155.1466,155.3308,11026.0
2021-10-15 12:55:00,160.26,160.34,160.2,160.27,29343.0,155.3308,155.4083,155.2726,155.3405,29343.0
2021-10-15 13:00:00,160.28,160.3,160.19,160.26,5718.0,155.3502,155.3695,155.2629,155.3308,5718.0
2021-10-15 13:05:00,160.26,160.46,160.22,160.37,9727.0,155.3308,155.5246,155.292,155.4374,9727.0
2021-10-15 13:10:00,160.37,160.41,160.24,160.24,5860.0,155.4374,155.4762,155.3114,155.3114,5860.0
2021-10-15 13:15:00,160.24,160.3,160.19,160.24,10735.0,155.3114,155.3695,155.2629,155.3114,10735.0
2021-10-15 13:20:00,160.24,160.36,160.17,160.18,5621.0,155.3114,155.4277,155.2435,155.2532,5621.0
2021-10-15 13:25:00,160.15,160.34,160.15,160.28,8713.0,155.2242,155.4083,155.2242,155.3502,8713.0
2021-10-15 13:30:00,160.33,160.41,160.24,160.27,15001.0,155.3986,155.4762,155.3114,155.3405,15001.0
2021-10-15 13:35:00,160.26,160.32,160.2,160.32,4525.0,155.3308,155.3889,155.2726,155.3889,4525.0
2021-10-15 13:40:00,160.32,160.44,160.28,160.4,7365.0,155.3889,155.5052,155.3502,155.4665,7365.0
2021-10-15 13:45:00,160.43,160.68,160.4,160.6,12552.0,155.4955,155.7379,155.4665,155.6603,12552.0
2021-10-15 13:50:00,160.64,160.94,160.6,160.94,20153.0,155.6991,155.9899,155.6603,155.9899,20153.0
2021-10-15 13:55:00,160.92,160.95,160.83,160.83,28341.0,155.9705,155.9996,155.8832,155.8832,28341.0
2021-10-15 14:00:00,160.86,160.96,160.82,160.95,9300.0,155.9123,156.0092,155.8736,155.9996,9300.0
2021-10-15 14:05:00,160.92,161.03,160.82,160.84,22125.0,155.9705,156.0771,155.8736,155.8929,22125.0
2021-10-15 14:10:00,160.89,160.99,160.75,160.82,46096.0,155.9414,156.0383,155.8057,155.8736,46096.0
2021-10-15 14:15:00,160.79,160.81,160.51,160.57,30942.0,155.8445,155.8639,155.5731,155.6312,30942.0
2021-10-15 14:20:00,160.65,160.85,160.63,160.8,7232.0,155.7088,155.9026,155.6894,155.8542,7232.0
2021-10-15 14:25:00,160.79,160.87,160.69,160.69,10948.0,155.8445,155.922,155.7476,155.7476,10948.0
2021-10-15 14:30:00,160.72,160.72,160.39,160.45,9275.0,155.7766,155.7766,155.4568,155.5149,9275.0
2021-10-15 14:35:00,160.45,160.62,160.41,160.57,10172.0,155.5149,155.6797,155.4762,155.6312,10172.0
2021-10-15 14:40:00,160.57,160.57,160.33,160.34,14192.0,155.6312,155.6312,155.3986,155.4083,14192.0
2021-10-15 14:45:00,160.34,160.35,160.04,160.2,32062.0,155.4083,155.418,155.1175,155.2726,32062.0
2021-10-15 14:50:00,160.21,160.24,160.17,160.23,7013.0,155.2823,155.3114,155.2435,155.3017,7013.0
2021-10-15 14:55:00,160.2,160.35,160.2,160.28,14242.0,155.2726,155.418,155.2726,155.3502,14242.0
2021-10-15 15:00:00,160.24,160.29,160.05,160.05,8708.0,155.3114,155.3599,155.1272,155.1272,8708.0
2021-10-15 15:05:00,160.12,160.19,160.02,160.03,8167.0,155.1951,155.2629,155.0982,155.1079,8167.0
2021-10-15 15:10:00,160.05,160.16,160.0,160.16,7489.0,155.1272,155.2339,155.0788,155.2339,7489.0
2021-10-15 15:15:00,160.13,160.21,160.04,160.05,7450.0,155.2048,155.2823,155.1175,155.1272,7450.0
2021-10-15 15:20:00,160.03,160.05,159.79,159.98,15927.0,155.1079,155.1272,154.8752,155.0594,15927.0
2021-10-15 15:25:00,159.98,160.16,159.96,160.12,8673.0,155.0594,155.2339,155.04,155.1951,8673.0
2021-10-15 15:30:00,160.11,160.16,160.04,160.07,17247.0,155.1854,155.2339,155.1175,155.1466,17247.0
2021-10-15 15:35:00,160.07,160.1,159.95,160.01,18983.0,155.1466,155.1757,155.0303,155.0885,18983.0
2021-10-15 15:40:00,159.97,160.12,159.94,160.12,18945.0,155.0497,155.1951,155.0206,155.1951,18945.0
2021-10-15 15:45:00,160.12,160.12,159.64,159.66,60952.0,155.1951,155.1951,154.7298,154.7492,60952.0
2021-10-15 15:50:00,159.66,160.05,159.6,159.92,64932.0,154.7492,155.1272,154.6911,155.0012,64932.0
2021-10-15 15:55:00,159.95,160.07,159.93,160.03,114209.0,155.0303,155.1466,155.0109,155.1079,114209.0
2021-10-18 09:30:00,158.95,159.97,158.76,159.81,31280.0,154.0611,155.0497,153.8769,154.8946,31280.0
2021-10-18 09:35:00,159.86,159.86,158.31,158.65,10450.0,154.9431,154.9431,153.4408,153.7703,10450.0
2021-10-18 09:40:00,158.72,158.76,158.22,158.6,12575.0,153.8381,153.8769,153.3535,153.7218,12575.0
2021-10-18 09:45:00,158.72,159.12,158.46,158.6,14626.0,153.8381,154.2258,153.5861,153.7218,14626.0
2021-10-18 09:50:00,158.76,159.0,158.3,158.42,17021.0,153.8769,154.1095,153.4311,153.5474,17021.0
2021-10-18 09:55:00,158.42,158.85,158.41,158.83,10129.0,153.5474,153.9641,153.5377,153.9448,10129.0
2021-10-18 10:00:00,158.72,159.42,158.62,159.33,7496.0,153.8381,154.5166,153.7412,154.4294,7496.0
2021-10-18 10:05:00,159.33,159.47,158.89,159.46,6315.0,154.4294,154.5651,154.0029,154.5554,6315.0
2021-10-18 10:10:00,159.47,159.47,159.19,159.35,7152.0,154.5651,154.5651,154.2937,154.4488,7152.0
2021-10-18 10:15:00,159.45,159.84,159.42,159.81,4041.0,154.5457,154.9237,154.5166,154.8946,4041.0
2021-10-18 10:20:00,159.78,160.23,159.78,160.18,13406.0,154.8655,155.3017,154.8655,155.2532,13406.0
2021-10-18 10:25:00,160.12,160.44,160.09,160.32,11796.0,155.1951,155.5052,155.166,155.3889,11796.0
2021-10-18 10:30:00,160.32,160.33,160.07,160.08,8244.0,155.3889,155.3986,155.1466,155.1563,8244.0
2021-10-18 10:35:00,160.04,160.13,159.97,160.01,1336.0,155.1175,155.2048,155.0497,155.0885,1336.0
2021-10-18 10:40:00,160.08,160.34,160.05,160.28,10027.0,155.1563,155.4083,155.1272,155.3502,10027.0
2021-10-18 10:45:00,160.21,160.26,159.89,159.91,3587.0,155.2823,155.3308,154.9722,154.9915,3587.0
2021-10-18 10:50:00,159.88,159.91,159.74,159.86,4153.0,154.9625,154.9915,154.8268,154.9431,4153.0
2021-10-18 10:55:00,159.8,159.86,159.62,159.74,4164.0,154.8849,154.9431,154.7105,154.8268,4164.0
2021-10-18 11:00:00,159.84,159.84,159.7,159.77,4725.0,154.9237,154.9237,154.788,154.8558,4725.0
2021-10-18 11:05:00,159.84,159.86,159.74,159.8,4000.0,154.9237,154.9431,154.8268,154.8849,4000.0
2021-10-18 11:10:00,159.74,159.76,159.59,159.64,3628.0,154.8268,154.8462,154.6814,154.7298,3628.0
2021-10-18 11:15:00,159.63,159.63,159.52,159.61,3302.0,154.7202,154.7202,154.6135,154.7008,3302.0
2021-10-18 11:20:00,159.57,159.85,159.54,159.76,3201.0,154.662,154.9334,154.6329,154.8462,3201.0
2021-10-18 11:25:00,159.77,159.88,159.51,159.51,3568.0,154.8558,154.9625,154.6038,154.6038,3568.0
2021-10-18 11:30:00,159.51,159.66,159.42,159.54,7347.0,154.6038,154.7492,154.5166,154.6329,7347.0
2021-10-18 11:35:00,159.54,159.54,159.27,159.32,2613.0,154.6329,154.6329,154.3712,154.4197,2613.0
2021-10-18 11:40:00,159.33,159.47,159.33,159.38,3055.0,154.4294,154.5651,154.4294,154.4778,3055.0
2021-10-18 11:45:00,159.41,159.63,159.4,159.57,2531.0,154.5069,154.7202,154.4972,154.662,2531.0
2021-10-18 11:50:00,159.59,159.75,159.59,159.67,7492.0,154.6814,154.8365,154.6814,154.7589,7492.0
2021-10-18 11:55:00,159.6,159.7,159.5,159.55,3997.0,154.6911,154.788,154.5942,154.6426,3997.0
2021-10-18 12:00:00,159.48,159.67,159.41,159.56,3508.0,154.5748,154.7589,154.5069,154.6523,3508.0
2021-10-18 12:05:00,159.54,159.7,159.53,159.62,6754.0,154.6329,154.788,154.6232,154.7105,6754.0
2021-10-18 12:10:00,159.6,159.68,159.6,159.63,1461.0,154.6911,154.7686,154.6911,154.7202,1461.0
2021-10-18 12:15:00,159.65,159.67,159.45,159.45,12000.0,154.7395,154.7589,154.5457,154.5457,12000.0
2021-10-18 12:20:00,159.45,159.6,159.36,159.53,10376.0,154.5457,154.6911,154.4585,154.6232,10376.0
2021-10-18 12:25:00,159.55,159.55,159.13,159.18,12780.0,154.6426,154.6426,154.2355,154.284,12780.0
2021-10-18 12:30:00,159.19,159.29,159.12,159.17,10921.0,154.2937,154.3906,154.2258,154.2743,10921.0
2021-10-18 12:35:00,159.18,159.31,159.15,159.21,34845.0,154.284,154.41,154.2549,154.3131,34845.0
2021-10-18 12:40:00,159.21,159.23,159.16,159.16,4168.0,154.3131,154.3325,154.2646,154.2646,4168.0
2021-10-18 12:45:00,159.15,159.16,159.09,159.13,3983.0,154.2549,154.2646,154.1968,154.2355,3983.0
2021-10-18 12:50:00,159.08,159.08,158.75,158.75,5697.0,154.1871,154.1871,153.8672,153.8672,5697.0
2021-10-18 12:55:00,158.79,158.94,158.79,158.85,3275.0,153.906,154.0514,153.906,153.9641,3275.0
2021-10-18 13:00:00,158.89,158.97,158.86,158.92,3841.0,154.0029,154.0805,153.9738,154.032,3841.0
2021-10-18 13:05:00,158.91,158.94,158.77,158.9,2100.0,154.0223,154.0514,153.8866,154.0126,2100.0
2021-10-18 13:10:00,158.9,158.91,158.88,158.88,1044.0,154.0126,154.0223,153.9932,153.9932,1044.0
2021-10-18 13:15:00,158.91,159.11,158.9,159.04,4020.0,154.0223,154.2162,154.0126,154.1483,4020.0
2021-10-18 13:20:00,159.11,159.21,159.11,159.21,7993.0,154.2162,154.3131,154.2162,154.3131,7993.0
2021-10-18 13:25:00,159.22,159.35,159.17,159.34,3222.0,154.3228,154.4488,154.2743,154.4391,3222.0
2021-10-18 13:30:00,159.32,159.49,159.32,159.49,1268.0,154.4197,154.5845,154.4197,154.5845,1268.0
2021-10-18 13:35:00,159.44,159.54,159.44,159.52,5396.0,154.536,154.6329,154.536,154.6135,5396.0
2021-10-18 13:40:00,159.46,159.47,159.25,159.27,3993.0,154.5554,154.5651,154.3518,154.3712,3993.0
2021-10-18 13:45:00,159.3,159.33,159.17,159.17,3560.0,154.4003,154.4294,154.2743,154.2743,3560.0
2021-10-18 13:50:00,159.16,159.29,159.16,159.22,2400.0,154.2646,154.3906,154.2646,154.3228,2400.0
2021-10-18 13:55:00,159.24,159.27,159.06,159.06,10310.0,154.3422,154.3712,154.1677,154.1677,10310.0
2021-10-18 14:00:00,159.03,159.08,158.96,159.05,4834.0,154.1386,154.1871,154.0708,154.158,4834.0
2021-10-18 14:05:00,159.05,159.13,159.0,159.03,4400.0,154.158,154.2355,154.1095,154.1386,4400.0
2021-10-18 14:10:00,159.02,159.1,158.98,159.08,4300.0,154.1289,154.2065,154.0901,154.1871,4300.0
2021-10-18 14:15:00,159.11,159.27,159.11,159.25,5436.0,154.2162,154.3712,154.2162,154.3518,5436.0
2021-10-18 14:20:00,159.18,159.38,159.16,159.33,4395.0,154.284,154.4778,154.2646,154.4294,4395.0
2021-10-18 14:25:00,159.34,159.5,159.24,159.47,10477.0,154.4391,154.5942,154.3422,154.5651,10477.0
2021-10-18 14:30:00,159.42,159.54,159.37,159.48,3668.0,154.5166,154.6329,154.4682,154.5748,3668.0
2021-10-18 14:35:00,159.52,159.54,159.19,159.2,4899.0,154.6135,154.6329,154.2937,154.3034,4899.0
2021-10-18 14:40:00,159.21,159.33,159.15,159.15,3046.0,154.3131,154.4294,154.2549,154.2549,3046.0
2021-10-18 14:45:00,159.15,159.15,159.0,159.11,3830.0,154.2549,154.2549,154.1095,154.2162,3830.0
2021-10-18 14:50:00,159.08,159.24,159.08,159.14,7300.0,154.1871,154.3422,154.1871,154.2452,7300.0
2021-10-18 14:55:00,159.11,159.34,159.11,159.22,7250.0,154.2162,154.4391,154.2162,154.3228,7250.0
2021-10-18 15:00:00,159.25,159.39,159.19,159.39,3850.0,154.3518,154.4875,154.2937,154.4875,3850.0
2021-10-18 15:05:00,159.32,159.41,159.32,159.33,16597.0,154.4197,154.5069,154.4197,154.4294,16597.0
2021-10-18 15:10:00,159.37,159.55,159.35,159.45,17804.0,154.4682,154.6426,154.4488,154.5457,17804.0
2021-10-18 15:15:00,159.42,159.52,159.39,159.45,5736.0,154.5166,154.6135,154.4875,154.5457,5736.0
2021-10-18 15:20:00,159.44,159.64,159.44,159.53,9473.0,154.536,154.7298,154.536,154.6232,9473.0
2021-10-18 15:25:00,159.47,159.51,159.4,159.41,7108.0,154.5651,154.6038,154.4972,154.5069,7108.0
2021-10-18 15:30:00,159.4,159.51,159.36,159.4,8647.0,154.4972,154.6038,154.4585,154.4972,8647.0
2021-10-18 15:35:00,159.41,159.65,159.41,159.65,8507.0,154.5069,154.7395,154.5069,154.7395,8507.0
2021-10-18 15:40:00,159.64,159.67,159.43,159.46,9462.0,154.7298,154.7589,154.5263,154.5554,9462.0
2021-10-18 15:45:00,159.46,159.61,159.36,159.41,16456.0,154.5554,154.7008,154.4585,154.5069,16456.0
2021-10-18 15:50:00,159.41,159.68,159.32,159.46,56083.0,154.5069,154.7686,154.4197,154.5554,56083.0
2021-10-18 15:55:00,159.45,159.45,159.1,159.18,75669.0,154.5457,154.5457,154.2065,154.284,75669.0
2021-10-19 09:30:00,157.96,158.9,157.14,157.43,87119.0,153.1015,154.0126,152.3067,152.5878,87119.0
2021-10-19 09:35:00,157.39,157.77,156.8,156.9,43421.0,152.5491,152.9174,151.9772,152.0741,43421.0
2021-10-19 09:40:00,156.82,157.37,156.65,156.9,15406.0,151.9966,152.5297,151.8318,152.0741,15406.0
2021-10-19 09:45:00,157.0,157.04,156.31,156.54,28272.0,152.171,152.2098,151.5023,151.7252,28272.0
2021-10-19 09:50:00,156.49,156.75,156.47,156.68,13131.0,151.6767,151.9287,151.6574,151.8609,13131.0
2021-10-19 09:55:00,156.65,156.68,156.24,156.3,13124.0,151.8318,151.8609,151.4344,151.4926,13124.0
2021-10-19 10:00:00,156.29,156.59,155.89,155.99,16010.0,151.4829,151.7737,151.0952,151.1921,16010.0
2021-10-19 10:05:00,156.04,157.2,156.04,157.07,15146.0,151.2406,152.3649,151.2406,152.2389,15146.0
2021-10-19 10:10:00,157.13,157.13,156.68,156.71,10503.0,152.2971,152.2971,151.8609,151.89,10503.0
2021-10-19 10:15:00,156.64,156.96,156.64,156.86,11505.0,151.8221,152.1323,151.8221,152.0354,11505.0
2021-10-19 10:20:00,156.8,156.95,156.4,156.57,11706.0,151.9772,152.1226,151.5895,151.7543,11706.0
2021-10-19 10:25:00,156.56,156.68,156.26,156.57,12938.0,151.7446,151.8609,151.4538,151.7543,12938.0
2021-10-19 10:30:00,156.57,156.65,156.44,156.63,11973.0,151.7543,151.8318,151.6283,151.8124,11973.0
2021-10-19 10:35:00,156.66,156.76,156.13,156.24,11223.0,151.8415,151.9384,151.3278,151.4344,11223.0
2021-10-19 10:40:00,156.2,156.21,155.82,155.82,8650.0,151.3957,151.4053,151.0273,151.0273,8650.0
2021-10-19 10:45:00,155.82,155.88,155.57,155.57,11418.0,151.0273,151.0855,150.785,150.785,11418.0
2021-10-19 10:50:00,155.63,155.87,155.34,155.78,22663.0,150.8432,151.0758,150.5621,150.9886,22663.0
2021-10-19 10:55:00,155.75,155.92,155.48,155.58,7268.0,150.9595,151.1243,150.6978,150.7947,7268.0
2021-10-19 11:00:00,155.6,155.9,155.58,155.79,8719.0,150.8141,151.1049,150.7947,150.9983,8719.0
2021-10-19 11:05:00,155.73,155.99,155.73,155.92,6536.0,150.9401,151.1921,150.9401,151.1243,6536.0
2021-10-19 11:10:00,155.91,156.16,155.91,156.12,4134.0,151.1146,151.3569,151.1146,151.3181,4134.0
2021-10-19 11:15:00,156.15,156.3,156.02,156.06,11274.0,151.3472,151.4926,151.2212,151.26,11274.0
2021-10-19 11:20:00,156.11,156.11,155.92,156.07,5031.0,151.3084,151.3084,151.1243,151.2697,5031.0
2021-10-19 11:25:00,156.07,156.31,156.06,156.17,6924.0,151.2697,151.5023,151.26,151.3666,6924.0
2021-10-19 11:30:00,156.17,156.18,155.82,155.92,7485.0,151.3666,151.3763,151.0273,151.1243,7485.0
2021-10-19 11:35:00,155.92,156.27,155.92,156.19,8667.0,151.1243,151.4635,151.1243,151.386,8667.0
2021-10-19 11:40:00,156.17,156.34,156.0,156.01,9527.0,151.3666,151.5313,151.2018,151.2115,9527.0
2021-10-19 11:45:00,156.04,156.1,155.9,155.93,8623.0,151.2406,151.2987,151.1049,151.134,8623.0
2021-10-19 11:50:00,155.93,156.06,155.82,156.06,10929.0,151.134,151.26,151.0273,151.26,10929.0
2021-10-19 11:55:00,156.02,156.02,155.9,155.95,7387.0,151.2212,151.2212,151.1049,151.1533,7387.0
2021-10-19 12:00:00,155.88,155.89,155.63,155.65,4877.0,151.0855,151.0952,150.8432,150.8626,4877.0
2021-10-19 12:05:00,155.65,155.81,155.65,155.73,7211.0,150.8626,151.0177,150.8626,150.9401,7211.0
2021-10-19 12:10:00,155.72,155.92,155.69,155.88,5138.0,150.9304,151.1243,150.9013,151.0855,5138.0
2021-10-19 12:15:00,155.84,155.93,155.75,155.86,7364.0,151.0467,151.134,150.9595,151.0661,7364.0
2021-10-19 12:20:00,155.83,155.83,155.65,155.66,5354.0,151.037,151.037,150.8626,150.8723,5354.0
2021-10-19 12:25:00,155.66,155.71,155.52,155.53,11849.0,150.8723,150.9207,150.7366,150.7463,11849.0
2021-10-19 12:30:00,155.56,155.64,155.48,155.59,9011.0,150.7753,150.8529,150.6978,150.8044,9011.0
2021-10-19 12:35:00,155.59,155.79,155.58,155.7,10327.0,150.8044,150.9983,150.7947,150.911,10327.0
2021-10-19 12:40:00,155.68,155.93,155.67,155.92,5346.0,150.8916,151.134,150.882,151.1243,5346.0
2021-10-19 12:45:00,155.92,156.06,155.92,156.06,6304.0,151.1243,151.26,151.1243,151.26,6304.0
2021-10-19 12:50:00,156.02,156.21,155.83,156.2,31697.0,151.2212,151.4053,151.037,151.3957,31697.0
2021-10-19 12:55:00,156.19,156.59,156.12,156.48,55887.0,151.386,151.7737,151.3181,151.667,55887.0
2021-10-19 13:00:00,156.48,156.87,156.46,156.63,15291.0,151.667,152.045,151.6477,151.8124,15291.0
2021-10-19 13:05:00,156.62,156.67,156.49,156.58,9638.0,151.8027,151.8512,151.6767,151.764,9638.0
2021-10-19 13:10:00,156.57,156.72,156.52,156.63,7799.0,151.7543,151.8997,151.7058,151.8124,7799.0
2021-10-19 13:15:00,156.68,156.8,156.67,156.67,5478.0,151.8609,151.9772,151.8512,151.8512,5478.0
2021-10-19 13:20:00,156.69,156.69,156.48,156.49,6100.0,151.8706,151.8706,151.667,151.6767,6100.0
2021-10-19 13:25:00,156.48,156.48,156.38,156.4,5445.0,151.667,151.667,151.5701,151.5895,5445.0
2021-10-19 13:30:00,156.41,156.48,156.38,156.48,8932.0,151.5992,151.667,151.5701,151.667,8932.0
2021-10-19 13:35:00,156.51,156.62,156.43,156.6,5435.0,151.6961,151.8027,151.6186,151.7834,5435.0
2021-10-19 13:40:00,156.63,156.63,156.48,156.55,5895.0,151.8124,151.8124,151.667,151.7349,5895.0
2021-10-19 13:45:00,156.54,156.58,156.47,156.47,4213.0,151.7252,151.764,151.6574,151.6574,4213.0
2021-10-19 13:50:00,156.49,156.51,156.36,156.41,5780.0,151.6767,151.6961,151.5507,151.5992,5780.0
2021-10-19 13:55:00,156.44,156.44,156.3,156.35,5959.0,151.6283,151.6283,151.4926,151.541,5959.0
2021-10-19 14:00:00,156.34,156.34,156.16,156.16,7919.0,151.5313,151.5313,151.3569,151.3569,7919.0
2021-10-19 14:05:00,156.13,156.22,156.06,156.06,9042.0,151.3278,151.415,151.26,151.26,9042.0
2021-10-19 14:10:00,156.03,156.19,155.97,156.11,10020.0,151.2309,151.386,151.1727,151.3084,10020.0
2021-10-19 14:15:00,156.13,156.17,156.02,156.15,7339.0,151.3278,151.3666,151.2212,151.3472,7339.0
2021-10-19 14:20:00,156.12,156.12,155.94,155.95,6723.0,151.3181,151.3181,151.1437,151.1533,6723.0
2021-10-19 14:25:00,155.98,155.99,155.87,155.91,12932.0,151.1824,151.1921,151.0758,151.1146,12932.0
2021-10-19 14:30:00,155.88,155.89,155.65,155.73,5833.0,151.0855,151.0952,150.8626,150.9401,5833.0
2021-10-19 14:35:00,155.73,155.74,155.63,155.7,7750.0,150.9401,150.9498,150.8432,150.911,7750.0
2021-10-19 14:40:00,155.68,155.71,155.59,155.62,7978.0,150.8916,150.9207,150.8044,150.8335,7978.0
2021-10-19 14:45:00,155.63,155.66,155.42,155.65,22812.0,150.8432,150.8723,150.6396,150.8626,22812.0
2021-10-19 14:50:00,155.67,155.77,155.61,155.64,5786.0,150.882,150.9789,150.8238,150.8529,5786.0
2021-10-19 14:55:00,155.63,155.73,155.59,155.63,8651.0,150.8432,150.9401,150.8044,150.8432,8651.0
2021-10-19 15:00:00,155.61,155.61,155.43,155.49,11248.0,150.8238,150.8238,150.6493,150.7075,11248.0
2021-10-19 15:05:00,155.49,155.63,155.42,155.61,11192.0,150.7075,150.8432,150.6396,150.8238,11192.0
2021-10-19 15:10:00,155.6,155.6,155.35,155.44,21022.0,150.8141,150.8141,150.5718,150.659,21022.0
2021-10-19 15:15:00,155.45,155.57,155.27,155.35,20883.0,150.6687,150.785,150.4943,150.5718,20883.0
2021-10-19 15:20:00,155.36,155.36,154.89,154.92,24226.0,150.5815,150.5815,150.1259,150.155,24226.0
2021-10-19 15:25:00,154.9,154.97,154.86,154.9,11659.0,150.1356,150.2035,150.0969,150.1356,11659.0
2021-10-19 15:30:00,154.86,154.97,154.75,154.83,27759.0,150.0969,150.2035,149.9903,150.0678,27759.0
2021-10-19 15:35:00,154.86,155.14,154.86,155.11,31371.0,150.0969,150.3683,150.0969,150.3392,31371.0
2021-10-19 15:40:00,155.09,155.1,154.65,154.65,19950.0,150.3198,150.3295,149.8933,149.8933,19950.0
2021-10-19 15:45:00,154.66,154.84,154.58,154.77,33151.0,149.903,150.0775,149.8255,150.0096,33151.0
2021-10-19 15:50:00,154.74,154.81,154.49,154.74,73400.0,149.9806,150.0484,149.7383,149.9806,73400.0
2021-10-19 15:55:00,154.74,155.04,154.59,155.03,110349.0,149.9806,150.2713,149.8352,150.2616,110349.0
2021-10-20 09:30:00,154.75,154.81,153.7,154.46,43875.0,149.9903,150.0484,148.9725,149.7092,43875.0
2021-10-20 09:35:00,154.57,155.19,153.24,153.25,18050.0,149.8158,150.4167,148.5267,148.5364,18050.0
2021-10-20 09:40:00,153.29,153.58,152.7,152.8,35838.0,148.5752,148.8562,148.0033,148.1002,35838.0
2021-10-20 09:45:00,152.93,153.19,152.65,153.03,31444.0,148.2262,148.4782,147.9548,148.3232,31444.0
2021-10-20 09:50:00,153.0,153.31,152.85,153.19,14258.0,148.2941,148.5945,148.1487,148.4782,14258.0
2021-10-20 09:55:00,153.27,153.43,153.07,153.07,13791.0,148.5558,148.7109,148.3619,148.3619,13791.0
2021-10-20 10:00:00,153.0,153.19,152.8,152.96,13312.0,148.2941,148.4782,148.1002,148.2553,13312.0
2021-10-20 10:05:00,152.91,153.03,152.77,152.9,19484.0,148.2068,148.3232,148.0712,148.1972,19484.0
2021-10-20 10:10:00,152.9,153.5,152.89,153.5,17172.0,148.1972,148.7787,148.1875,148.7787,17172.0
2021-10-20 10:15:00,153.45,153.8,153.44,153.8,16766.0,148.7302,149.0695,148.7205,149.0695,16766.0
2021-10-20 10:20:00,153.74,153.99,153.71,153.94,12962.0,149.0113,149.2536,148.9822,149.2052,12962.0
2021-10-20 10:25:00,153.94,154.0,153.53,154.0,20816.0,149.2052,149.2633,148.8078,149.2633,20816.0
2021-10-20 10:30:00,154.05,154.7,153.93,154.7,13994.0,149.3118,149.9418,149.1955,149.9418,13994.0
2021-10-20 10:35:00,154.67,154.89,154.52,154.88,11183.0,149.9127,150.1259,149.7673,150.1163,11183.0
2021-10-20 10:40:00,154.87,154.99,154.77,154.8,15977.0,150.1066,150.2229,150.0096,150.0387,15977.0
2021-10-20 10:45:00,154.81,154.84,154.53,154.63,10727.0,150.0484,150.0775,149.777,149.8739,10727.0
2021-10-20 10:50:00,154.57,154.72,154.25,154.36,28060.0,149.8158,149.9612,149.5056,149.6122,28060.0
2021-10-20 10:55:00,154.42,154.43,153.9,153.97,27644.0,149.6704,149.6801,149.1664,149.2342,27644.0
2021-10-20 11:00:00,153.97,154.11,153.55,153.56,11378.0,149.2342,149.3699,148.8272,148.8369,11378.0
2021-10-20 11:05:00,153.58,153.73,153.52,153.73,9744.0,148.8562,149.0016,148.7981,149.0016,9744.0
2021-10-20 11:10:00,153.76,153.8,153.66,153.74,7122.0,149.0307,149.0695,148.9338,149.0113,7122.0
2021-10-20 11:15:00,153.79,154.07,153.72,154.01,11166.0,149.0598,149.3312,148.9919,149.273,11166.0
2021-10-20 11:20:00,154.01,154.08,153.44,153.44,7674.0,149.273,149.3409,148.7205,148.7205,7674.0
2021-10-20 11:25:00,153.49,153.56,153.22,153.34,17782.0,148.769,148.8369,148.5073,148.6236,17782.0
2021-10-20 11:30:00,153.39,153.59,153.3,153.5,28428.0,148.6721,148.8659,148.5849,148.7787,28428.0
2021-10-20 11:35:00,153.48,153.5,153.06,153.07,14485.0,148.7593,148.7787,148.3522,148.3619,14485.0
2021-10-20 11:40:00,153.07,153.1,152.92,152.93,17177.0,148.3619,148.391,148.2165,148.2262,17177.0
2021-10-20 11:45:00,152.93,153.12,152.88,153.01,18006.0,148.2262,148.4104,148.1778,148.3038,18006.0
2021-10-20 11:50:00,153.01,153.1,152.96,152.98,11416.0,148.3038,148.391,148.2553,148.2747,11416.0
2021-10-20 11:55:00,152.98,153.03,152.7,152.73,8802.0,148.2747,148.3232,148.0033,148.0324,8802.0
2021-10-20 12:00:00,152.75,152.8,152.69,152.78,15978.0,148.0518,148.1002,147.9936,148.0808,15978.0
2021-10-20 12:05:00,152.78,153.04,152.78,152.96,14938.0,148.0808,148.3328,148.0808,148.2553,14938.0
2021-10-20 12:10:00,153.0,153.0,152.76,152.76,7727.0,148.2941,148.2941,148.0615,148.0615,7727.0
2021-10-20 12:15:00,152.77,153.22,152.69,153.22,136565.0,148.0712,148.5073,147.9936,148.5073,136565.0
2021-10-20 12:20:00,153.21,153.5,153.11,153.43,34699.0,148.4976,148.7787,148.4007,148.7109,34699.0
2021-10-20 12:25:00,153.46,154.38,153.35,154.36,29656.0,148.7399,149.6316,148.6333,149.6122,29656.0
2021-10-20 12:30:00,154.36,154.54,154.25,154.53,41021.0,149.6122,149.7867,149.5056,149.777,41021.0
2021-10-20 12:35:00,154.55,154.6,154.38,154.42,24843.0,149.7964,149.8449,149.6316,149.6704,24843.0
2021-10-20 12:40:00,154.4,154.4,154.15,154.22,10725.0,149.651,149.651,149.4087,149.4766,10725.0
2021-10-20 12:45:00,154.25,154.42,154.22,154.36,10103.0,149.5056,149.6704,149.4766,149.6122,10103.0
2021-10-20 12:50:00,154.32,154.45,154.26,154.33,6560.0,149.5735,149.6995,149.5153,149.5832,6560.0
2021-10-20 12:55:00,154.34,154.4,154.25,154.36,14383.0,149.5929,149.651,149.5056,149.6122,14383.0
2021-10-20 13:00:00,154.33,154.33,154.19,154.24,6477.0,149.5832,149.5832,149.4475,149.4959,6477.0
2021-10-20 13:05:00,154.24,154.24,154.0,154.0,10478.0,149.4959,149.4959,149.2633,149.2633,10478.0
2021-10-20 13:10:00,154.04,154.05,153.95,153.95,6533.0,149.3021,149.3118,149.2149,149.2149,6533.0
2021-10-20 13:15:00,153.93,154.02,153.75,153.75,6815.0,149.1955,149.2827,149.021,149.021,6815.0
2021-10-20 13:20:00,153.6,153.9,153.47,153.84,25633.0,148.8756,149.1664,148.7496,149.1082,25633.0
2021-10-20 13:25:00,153.85,153.95,153.77,153.78,12422.0,149.1179,149.2149,149.0404,149.0501,12422.0
2021-10-20 13:30:00,153.83,153.91,153.76,153.9,2180.0,149.0986,149.1761,149.0307,149.1664,2180.0
2021-10-20 13:35:00,153.9,154.0,153.78,153.8,11990.0,149.1664,149.2633,149.0501,149.0695,11990.0
2021-10-20 13:40:00,153.82,153.86,153.69,153.77,3000.0,149.0889,149.1276,148.9629,149.0404,3000.0
2021-10-20 13:45:00,153.78,153.78,153.56,153.59,4149.0,149.0501,149.0501,148.8369,148.8659,4149.0
2021-10-20 13:50:00,153.57,153.57,153.49,153.49,7910.0,148.8465,148.8465,148.769,148.769,7910.0
2021-10-20 13:55:00,153.47,153.51,153.41,153.45,6423.0,148.7496,148.7884,148.6915,148.7302,6423.0
2021-10-20 14:00:00,153.45,153.73,153.44,153.73,8279.0,148.7302,149.0016,148.7205,149.0016,8279.0
2021-10-20 14:05:00,153.76,153.77,153.59,153.67,6365.0,149.0307,149.0404,148.8659,148.9435,6365.0
2021-10-20 14:10:00,153.66,153.66,153.27,153.46,11967.0,148.9338,148.9338,148.5558,148.7399,11967.0
2021-10-20 14:15:00,153.47,153.6,153.44,153.56,9626.0,148.7496,148.8756,148.7205,148.8369,9626.0
2021-10-20 14:20:00,153.57,153.71,153.51,153.63,8995.0,148.8465,148.9822,148.7884,148.9047,8995.0
2021-10-20 14:25:00,153.62,153.64,153.49,153.54,6430.0,148.895,148.9144,148.769,148.8175,6430.0
2021-10-20 14:30:00,153.55,153.71,153.52,153.68,9004.0,148.8272,148.9822,148.7981,148.9532,9004.0
2021-10-20 14:35:00,153.63,153.66,153.51,153.57,4706.0,148.9047,148.9338,148.7884,148.8465,4706.0
2021-10-20 14:40:00,153.56,153.66,153.51,153.55,10211.0,148.8369,148.9338,148.7884,148.8272,10211.0
2021-10-20 14:45:00,153.55,153.6,153.5,153.56,5971.0,148.8272,148.8756,148.7787,148.8369,5971.0
2021-10-20 14:50:00,153.55,153.71,153.51,153.58,13164.0,148.8272,148.9822,148.7884,148.8562,13164.0
2021-10-20 14:55:00,153.6,153.7,153.56,153.64,8595.0,148.8756,148.9725,148.8369,148.9144,8595.0
2021-10-20 15:00:00,153.66,153.69,153.57,153.57,8347.0,148.9338,148.9629,148.8465,148.8465,8347.0
2021-10-20 15:05:00,153.58,153.72,153.57,153.67,19032.0,148.8562,148.9919,148.8465,148.9435,19032.0
2021-10-20 15:10:00,153.66,153.75,153.66,153.72,13899.0,148.9338,149.021,148.9338,148.9919,13899.0
2021-10-20 15:15:00,153.72,153.76,153.63,153.68,12644.0,148.9919,149.0307,148.9047,148.9532,12644.0
2021-10-20 15:20:00,153.67,153.68,153.48,153.61,15974.0,148.9435,148.9532,148.7593,148.8853,15974.0
2021-10-20 15:25:00,153.64,153.67,153.5,153.5,13137.0,148.9144,148.9435,148.7787,148.7787,13137.0
2021-10-20 15:30:00,153.51,153.64,153.47,153.54,24191.0,148.7884,148.9144,148.7496,148.8175,24191.0
2021-10-20 15:35:00,153.55,153.57,153.36,153.37,11259.0,148.8272,148.8465,148.643,148.6527,11259.0
2021-10-20 15:40:00,153.39,153.47,153.32,153.35,19723.0,148.6721,148.7496,148.6042,148.6333,19723.0
2021-10-20 15:45:00,153.35,153.48,153.1,153.14,55305.0,148.6333,148.7593,148.391,148.4298,55305.0
2021-10-20 15:50:00,153.12,153.25,152.87,152.91,70149.0,148.4104,148.5364,148.1681,148.2068,70149.0
2021-10-20 15:55:00,152.88,153.33,152.8,153.33,127814.0,148.1778,148.6139,148.1002,148.6139,127814.0
2021-10-21 09:30:00,153.47,154.13,153.28,153.66,25142.0,148.7496,149.3893,148.5655,148.9338,25142.0
2021-10-21 09:35:00,153.65,153.7,152.87,153.21,22840.0,148.9241,148.9725,148.1681,148.4976,22840.0
2021-10-21 09:40:00,153.04,153.29,152.84,153.02,15452.0,148.3328,148.5752,148.139,148.3135,15452.0
2021-10-21 09:45:00,153.16,153.34,153.04,153.3,15127.0,148.4492,148.6236,148.3328,148.5849,15127.0
2021-10-21 09:50:00,153.22,153.64,153.18,153.28,16493.0,148.5073,148.9144,148.4685,148.5655,16493.0
2021-10-21 09:55:00,153.27,153.49,153.05,153.26,25255.0,148.5558,148.769,148.3425,148.5461,25255.0
2021-10-21 10:00:00,153.37,153.5,153.16,153.33,9521.0,148.6527,148.7787,148.4492,148.6139,9521.0
2021-10-21 10:05:00,153.28,153.48,153.17,153.42,8338.0,148.5655,148.7593,148.4589,148.7012,8338.0
2021-10-21 10:10:00,153.37,153.5,153.33,153.39,11444.0,148.6527,148.7787,148.6139,148.6721,11444.0
2021-10-21 10:15:00,153.5,153.57,153.44,153.5,4900.0,148.7787,148.8465,148.7205,148.7787,4900.0
2021-10-21 10:20:00,153.56,153.7,153.5,153.56,7206.0,148.8369,148.9725,148.7787,148.8369,7206.0
2021-10-21 10:25:00,153.55,153.93,153.46,153.88,6159.0,148.8272,149.1955,148.7399,149.147,6159.0
2021-10-21 10:30:00,153.94,154.36,153.81,154.25,18410.0,149.2052,149.6122,149.0792,149.5056,18410.0
2021-10-21 10:35:00,154.23,154.47,154.22,154.47,7402.0,149.4862,149.7189,149.4766,149.7189,7402.0
2021-10-21 10:40:00,154.42,154.77,154.42,154.71,4917.0,149.6704,150.0096,149.6704,149.9515,4917.0
2021-10-21 10:45:00,154.65,154.99,154.65,154.88,13104.0,149.8933,150.2229,149.8933,150.1163,13104.0
2021-10-21 10:50:00,154.89,155.04,154.7,154.77,7772.0,150.1259,150.2713,149.9418,150.0096,7772.0
2021-10-21 10:55:00,154.68,154.74,154.39,154.48,3840.0,149.9224,149.9806,149.6413,149.7286,3840.0
2021-10-21 11:00:00,154.43,154.5,154.29,154.31,4120.0,149.6801,149.7479,149.5444,149.5638,4120.0
2021-10-21 11:05:00,154.17,154.22,153.99,154.19,3761.0,149.4281,149.4766,149.2536,149.4475,3761.0
2021-10-21 11:10:00,154.15,154.5,154.14,154.49,13736.0,149.4087,149.7479,149.399,149.7383,13736.0
2021-10-21 11:15:00,154.49,154.49,154.34,154.43,2603.0,149.7383,149.7383,149.5929,149.6801,2603.0
2021-10-21 11:20:00,154.34,154.49,154.32,154.47,1600.0,149.5929,149.7383,149.5735,149.7189,1600.0
2021-10-21 11:25:00,154.5,154.5,154.08,154.14,3235.0,149.7479,149.7479,149.3409,149.399,3235.0
2021-10-21 11:30:00,154.16,154.22,154.04,154.04,2294.0,149.4184,149.4766,149.3021,149.3021,2294.0
2021-10-21 11:35:00,154.1,154.25,154.1,154.22,2231.0,149.3602,149.5056,149.3602,149.4766,2231.0
2021-10-21 11:40:00,154.15,154.48,154.14,154.45,1339.0,149.4087,149.7286,149.399,149.6995,1339.0
2021-10-21 11:45:00,154.48,154.69,154.47,154.65,8815.0,149.7286,149.9321,149.7189,149.8933,8815.0
2021-10-21 11:50:00,154.62,154.67,154.45,154.53,6829.0,149.8643,149.9127,149.6995,149.777,6829.0
2021-10-21 11:55:00,154.44,154.64,154.34,154.53,7884.0,149.6898,149.8836,149.5929,149.777,7884.0
2021-10-21 12:00:00,154.46,154.67,154.46,154.67,2920.0,149.7092,149.9127,149.7092,149.9127,2920.0
2021-10-21 12:05:00,154.62,154.72,154.48,154.48,2182.0,149.8643,149.9612,149.7286,149.7286,2182.0
2021-10-21 12:10:00,154.48,154.68,154.48,154.68,2101.0,149.7286,149.9224,149.7286,149.9224,2101.0
2021-10-21 12:15:00,154.8,154.84,154.7,154.7,2609.0,150.0387,150.0775,149.9418,149.9418,2609.0
2021-10-21 12:20:00,154.69,154.95,154.69,154.91,2490.0,149.9321,150.1841,149.9321,150.1453,2490.0
2021-10-21 12:25:00,154.91,154.91,154.62,154.66,8795.0,150.1453,150.1453,149.8643,149.903,8795.0
2021-10-21 12:30:00,154.64,154.64,154.52,154.53,4428.0,149.8836,149.8836,149.7673,149.777,4428.0
2021-10-21 12:35:00,154.5,154.56,154.45,154.47,8753.0,149.7479,149.8061,149.6995,149.7189,8753.0
2021-10-21 12:40:00,154.48,154.58,154.42,154.57,19443.0,149.7286,149.8255,149.6704,149.8158,19443.0
2021-10-21 12:45:00,154.56,154.61,154.42,154.49,3100.0,149.8061,149.8546,149.6704,149.7383,3100.0
2021-10-21 12:50:00,154.46,154.6,154.28,154.57,8780.0,149.7092,149.8449,149.5347,149.8158,8780.0
2021-10-21 12:55:00,154.57,154.57,154.45,154.5,1200.0,149.8158,149.8158,149.6995,149.7479,1200.0
2021-10-21 13:00:00,154.51,154.6,154.5,154.56,3000.0,149.7576,149.8449,149.7479,149.8061,3000.0
2021-10-21 13:05:00,154.54,154.62,154.52,154.59,2818.0,149.7867,149.8643,149.7673,149.8352,2818.0
2021-10-21 13:10:00,154.56,154.61,154.49,154.53,2044.0,149.8061,149.8546,149.7383,149.777,2044.0
2021-10-21 13:15:00,154.5,154.54,154.4,154.46,5624.0,149.7479,149.7867,149.651,149.7092,5624.0
2021-10-21 13:20:00,154.49,154.59,154.45,154.5,6679.0,149.7383,149.8352,149.6995,149.7479,6679.0
2021-10-21 13:25:00,154.42,154.48,154.39,154.45,4871.0,149.6704,149.7286,149.6413,149.6995,4871.0
2021-10-21 13:30:00,154.45,154.6,154.45,154.55,7490.0,149.6995,149.8449,149.6995,149.7964,7490.0
2021-10-21 13:35:00,154.55,154.59,154.42,154.42,2300.0,149.7964,149.8352,149.6704,149.6704,2300.0
2021-10-21 13:40:00,154.42,154.5,154.4,154.41,1530.0,149.6704,149.7479,149.651,149.6607,1530.0
2021-10-21 13:45:00,154.38,154.44,154.32,154.32,1947.0,149.6316,149.6898,149.5735,149.5735,1947.0
2021-10-21 13:50:00,154.32,154.37,154.12,154.12,4990.0,149.5735,149.6219,149.3796,149.3796,4990.0
2021-10-21 13:55:00,154.18,154.3,154.13,154.14,3449.0,149.4378,149.5541,149.3893,149.399,3449.0
2021-10-21 14:00:00,154.13,154.27,154.09,154.23,5843.0,149.3893,149.525,149.3506,149.4862,5843.0
2021-10-21 14:05:00,154.26,154.3,154.25,154.25,1400.0,149.5153,149.5541,149.5056,149.5056,1400.0
2021-10-21 14:10:00,154.21,154.32,154.21,154.24,11398.0,149.4669,149.5735,149.4669,149.4959,11398.0
2021-10-21 14:15:00,154.28,154.37,154.23,154.34,5581.0,149.5347,149.6219,149.4862,149.5929,5581.0
2021-10-21 14:20:00,154.37,154.37,154.23,154.3,4446.0,149.6219,149.6219,149.4862,149.5541,4446.0
2021-10-21 14:25:00,154.33,154.33,154.24,154.33,2250.0,149.5832,149.5832,149.4959,149.5832,2250.0
2021-10-21 14:30:00,154.36,154.45,154.36,154.38,3951.0,149.6122,149.6995,149.6122,149.6316,3951.0
2021-10-21 14:35:00,154.42,154.48,154.34,154.4,5965.0,149.6704,149.7286,149.5929,149.651,5965.0
2021-10-21 14:40:00,154.4,154.5,154.35,154.38,11711.0,149.651,149.7479,149.6026,149.6316,11711.0
2021-10-21 14:45:00,154.38,154.6,154.38,154.58,5403.0,149.6316,149.8449,149.6316,149.8255,5403.0
2021-10-21 14:50:00,154.58,154.78,154.58,154.75,5287.0,149.8255,150.0193,149.8255,149.9903,5287.0
2021-10-21 14:55:00,154.81,154.84,154.67,154.69,7111.0,150.0484,150.0775,149.9127,149.9321,7111.0
2021-10-21 15:00:00,154.69,154.76,154.65,154.75,8097.0,149.9321,149.9999,149.8933,149.9903,8097.0
2021-10-21 15:05:00,154.75,154.79,154.64,154.66,14849.0,149.9903,150.029,149.8836,149.903,14849.0
2021-10-21 15:10:00,154.63,154.7,154.61,154.65,9600.0,149.8739,149.9418,149.8546,149.8933,9600.0
2021-10-21 15:15:00,154.65,154.83,154.65,154.83,30043.0,149.8933,150.0678,149.8933,150.0678,30043.0
2021-10-21 15:20:00,154.83,155.17,154.82,155.09,28711.0,150.0678,150.3973,150.0581,150.3198,28711.0
2021-10-21 15:25:00,155.13,155.29,155.04,155.29,9429.0,150.3586,150.5136,150.2713,150.5136,9429.0
2021-10-21 15:30:00,155.31,155.48,155.26,155.42,6865.0,150.533,150.6978,150.4846,150.6396,6865.0
2021-10-21 15:35:00,155.42,155.5,155.37,155.38,6990.0,150.6396,150.7172,150.5912,150.6009,6990.0
2021-10-21 15:40:00,155.39,155.55,155.39,155.54,7825.0,150.6106,150.7656,150.6106,150.756,7825.0
2021-10-21 15:45:00,155.54,155.61,155.42,155.5,23646.0,150.756,150.8238,150.6396,150.7172,23646.0
2021-10-21 15:50:00,155.53,155.53,155.37,155.41,28116.0,150.7463,150.7463,150.5912,150.63,28116.0
2021-10-21 15:55:00,155.42,155.78,155.42,155.63,57352.0,150.6396,150.9886,150.6396,150.8432,57352.0
2021-10-22 09:30:00,155.41,155.57,154.92,154.98,23140.0,150.63,150.785,150.155,150.2132,23140.0
2021-10-22 09:35:00,154.98,155.13,154.57,155.04,7887.0,150.2132,150.3586,149.8158,150.2713,7887.0
2021-10-22 09:40:00,154.96,155.5,154.92,155.15,9014.0,150.1938,150.7172,150.155,150.378,9014.0
2021-10-22 09:45:00,155.15,155.19,154.84,154.85,6705.0,150.378,150.4167,150.0775,150.0872,6705.0
2021-10-22 09:50:00,154.78,155.29,154.59,155.29,17436.0,150.0193,150.5136,149.8352,150.5136,17436.0
2021-10-22 09:55:00,155.35,155.35,155.08,155.25,17981.0,150.5718,150.5718,150.3101,150.4749,17981.0
2021-10-22 10:00:00,155.25,155.25,154.88,154.99,25925.0,150.4749,150.4749,150.1163,150.2229,25925.0
2021-10-22 10:05:00,154.99,155.25,154.99,155.2,16268.0,150.2229,150.4749,150.2229,150.4264,16268.0
2021-10-22 10:10:00,155.21,155.4,155.21,155.3,12148.0,150.4361,150.6203,150.4361,150.5233,12148.0
2021-10-22 10:15:00,155.31,155.36,155.1,155.22,16192.0,150.533,150.5815,150.3295,150.4458,16192.0
2021-10-22 10:20:00,155.3,155.63,155.22,155.57,19287.0,150.5233,150.8432,150.4458,150.785,19287.0
2021-10-22 10:25:00,155.53,155.83,155.4,155.71,6995.0,150.7463,151.037,150.6203,150.9207,6995.0
2021-10-22 10:30:00,155.67,155.94,155.67,155.85,5611.0,150.882,151.1437,150.882,151.0564,5611.0
2021-10-22 10:35:00,155.86,155.88,155.6,155.75,5315.0,151.0661,151.0855,150.8141,150.9595,5315.0
2021-10-22 10:40:00,155.77,155.85,155.66,155.85,4125.0,150.9789,151.0564,150.8723,151.0564,4125.0
2021-10-22 10:45:00,155.87,155.96,155.82,155.9,11295.0,151.0758,151.163,151.0273,151.1049,11295.0
2021-10-22 10:50:00,155.85,155.87,155.46,155.46,4442.0,151.0564,151.0758,150.6784,150.6784,4442.0
2021-10-22 10:55:00,155.44,155.61,155.42,155.43,5484.0,150.659,150.8238,150.6396,150.6493,5484.0
2021-10-22 11:00:00,155.28,155.72,155.28,155.67,5701.0,150.504,150.9304,150.504,150.882,5701.0
2021-10-22 11:05:00,155.6,155.85,155.6,155.85,1800.0,150.8141,151.0564,150.8141,151.0564,1800.0
2021-10-22 11:10:00,155.85,155.87,155.73,155.75,6992.0,151.0564,151.0758,150.9401,150.9595,6992.0
2021-10-22 11:15:00,155.73,155.74,155.36,155.39,3300.0,150.9401,150.9498,150.5815,150.6106,3300.0
2021-10-22 11:20:00,155.33,155.36,155.01,155.02,4006.0,150.5524,150.5815,150.2423,150.2519,4006.0
2021-10-22 11:25:00,154.92,155.04,154.63,154.92,8800.0,150.155,150.2713,149.8739,150.155,8800.0
2021-10-22 11:30:00,155.0,155.0,154.84,154.93,6495.0,150.2326,150.2326,150.0775,150.1647,6495.0
2021-10-22 11:35:00,154.93,154.93,154.42,154.42,11666.0,150.1647,150.1647,149.6704,149.6704,11666.0
2021-10-22 11:40:00,154.51,154.64,154.3,154.33,5451.0,149.7576,149.8836,149.5541,149.5832,5451.0
2021-10-22 11:45:00,154.26,154.29,154.12,154.23,4398.0,149.5153,149.5444,149.3796,149.4862,4398.0
2021-10-22 11:50:00,154.29,154.51,154.16,154.48,4600.0,149.5444,149.7576,149.4184,149.7286,4600.0
2021-10-22 11:55:00,154.5,154.64,154.43,154.48,4897.0,149.7479,149.8836,149.6801,149.7286,4897.0
2021-10-22 12:00:00,154.51,155.0,154.47,154.88,6550.0,149.7576,150.2326,149.7189,150.1163,6550.0
2021-10-22 12:05:00,154.86,154.89,154.62,154.73,4063.0,150.0969,150.1259,149.8643,149.9709,4063.0
2021-10-22 12:10:00,154.72,154.91,154.69,154.91,1698.0,149.9612,150.1453,149.9321,150.1453,1698.0
2021-10-22 12:15:00,154.87,155.06,154.82,154.97,2633.0,150.1066,150.2907,150.0581,150.2035,2633.0
2021-10-22 12:20:00,154.95,155.11,154.85,154.85,3287.0,150.1841,150.3392,150.0872,150.0872,3287.0
2021-10-22 12:25:00,154.79,154.87,154.78,154.8,1775.0,150.029,150.1066,150.0193,150.0387,1775.0
2021-10-22 12:30:00,154.76,154.98,154.75,154.94,2100.0,149.9999,150.2132,149.9903,150.1744,2100.0
2021-10-22 12:35:00,155.07,155.13,155.01,155.03,3416.0,150.3004,150.3586,150.2423,150.2616,3416.0
2021-10-22 12:40:00,155.05,155.09,154.89,154.89,9164.0,150.281,150.3198,150.1259,150.1259,9164.0
2021-10-22 12:45:00,154.96,155.18,154.95,155.18,7053.0,150.1938,150.407,150.1841,150.407,7053.0
2021-10-22 12:50:00,155.2,155.27,155.09,155.12,3457.0,150.4264,150.4943,150.3198,150.3489,3457.0
2021-10-22 12:55:00,155.15,155.16,154.93,154.94,3350.0,150.378,150.3876,150.1647,150.1744,3350.0
2021-10-22 13:00:00,154.99,155.07,154.99,155.02,2874.0,150.2229,150.3004,150.2229,150.2519,2874.0
2021-10-22 13:05:00,155.03,155.17,154.96,155.15,3300.0,150.2616,150.3973,150.1938,150.378,3300.0
2021-10-22 13:10:00,155.17,155.17,155.08,155.09,2843.0,150.3973,150.3973,150.3101,150.3198,2843.0
2021-10-22 13:15:00,155.13,155.22,155.03,155.18,2528.0,150.3586,150.4458,150.2616,150.407,2528.0
2021-10-22 13:20:00,155.14,155.21,155.11,155.19,2246.0,150.3683,150.4361,150.3392,150.4167,2246.0
2021-10-22 13:25:00,155.19,155.2,155.13,155.16,1002.0,150.4167,150.4264,150.3586,150.3876,1002.0
2021-10-22 13:30:00,155.14,155.16,154.98,155.13,3174.0,150.3683,150.3876,150.2132,150.3586,3174.0
2021-10-22 13:35:00,155.15,155.22,155.12,155.19,1162.0,150.378,150.4458,150.3489,150.4167,1162.0
2021-10-22 13:40:00,155.23,155.32,155.21,155.31,3575.0,150.4555,150.5427,150.4361,150.533,3575.0
2021-10-22 13:45:00,155.27,155.32,155.26,155.31,5043.0,150.4943,150.5427,150.4846,150.533,5043.0
2021-10-22 13:50:00,155.29,155.43,155.29,155.39,3909.0,150.5136,150.6493,150.5136,150.6106,3909.0
2021-10-22 13:55:00,155.39,155.4,155.2,155.2,6979.0,150.6106,150.6203,150.4264,150.4264,6979.0
2021-10-22 14:00:00,155.25,155.29,155.2,155.21,1627.0,150.4749,150.5136,150.4264,150.4361,1627.0
2021-10-22 14:05:00,155.28,155.4,155.28,155.4,3689.0,150.504,150.6203,150.504,150.6203,3689.0
2021-10-22 14:10:00,155.44,155.56,155.43,155.53,2402.0,150.659,150.7753,150.6493,150.7463,2402.0
2021-10-22 14:15:00,155.5,155.53,155.35,155.38,3035.0,150.7172,150.7463,150.5718,150.6009,3035.0
2021-10-22 14:20:00,155.41,155.41,155.3,155.33,1745.0,150.63,150.63,150.5233,150.5524,1745.0
2021-10-22 14:25:00,155.35,155.41,155.25,155.32,4600.0,150.5718,150.63,150.4749,150.5427,4600.0
2021-10-22 14:30:00,155.32,155.4,155.25,155.39,4300.0,150.5427,150.6203,150.4749,150.6106,4300.0
2021-10-22 14:35:00,155.4,155.74,155.37,155.6,17363.0,150.6203,150.9498,150.5912,150.8141,17363.0
2021-10-22 14:40:00,155.6,155.63,155.47,155.53,2680.0,150.8141,150.8432,150.6881,150.7463,2680.0
2021-10-22 14:45:00,155.54,155.58,155.49,155.52,3576.0,150.756,150.7947,150.7075,150.7366,3576.0
2021-10-22 14:50:00,155.51,155.52,155.32,155.36,4709.0,150.7269,150.7366,150.5427,150.5815,4709.0
2021-10-22 14:55:00,155.36,155.4,155.21,155.21,2826.0,150.5815,150.6203,150.4361,150.4361,2826.0
2021-10-22 15:00:00,155.2,155.34,155.18,155.34,6419.0,150.4264,150.5621,150.407,150.5621,6419.0
2021-10-22 15:05:00,155.36,155.5,155.26,155.26,4712.0,150.5815,150.7172,150.4846,150.4846,4712.0
2021-10-22 15:10:00,155.31,155.31,155.14,155.14,1636.0,150.533,150.533,150.3683,150.3683,1636.0
2021-10-22 15:15:00,155.17,155.24,155.16,155.17,2135.0,150.3973,150.4652,150.3876,150.3973,2135.0
2021-10-22 15:20:00,155.09,155.17,155.06,155.06,2153.0,150.3198,150.3973,150.2907,150.2907,2153.0
2021-10-22 15:25:00,155.1,155.15,155.08,155.1,4596.0,150.3295,150.378,150.3101,150.3295,4596.0
2021-10-22 15:30:00,155.16,155.31,155.13,155.19,6090.0,150.3876,150.533,150.3586,150.4167,6090.0
2021-10-22 15:35:00,155.21,155.21,154.98,155.03,4385.0,150.4361,150.4361,150.2132,150.2616,4385.0
2021-10-22 15:40:00,155.04,155.09,154.82,154.84,9073.0,150.2713,150.3198,150.0581,150.0775,9073.0
2021-10-22 15:45:00,154.86,154.87,154.73,154.74,17199.0,150.0969,150.1066,149.9709,149.9806,17199.0
2021-10-22 15:50:00,154.76,154.83,154.68,154.7,32072.0,149.9999,150.0678,149.9224,149.9418,32072.0
2021-10-22 15:55:00,154.68,154.83,154.61,154.75,60072.0,149.9224,150.0678,149.8546,149.9903,60072.0
2021-10-25 09:30:00,155.35,155.35,154.8,155.24,26111.0,150.5718,150.5718,150.0387,150.4652,26111.0
2021-10-25 09:35:00,155.22,155.4,154.26,154.33,20813.0,150.4458,150.6203,149.5153,149.5832,20813.0
2021-10-25 09:40:00,154.47,154.57,154.23,154.24,8655.0,149.7189,149.8158,149.4862,149.4959,8655.0
2021-10-25 09:45:00,154.11,154.17,153.61,154.16,14111.0,149.3699,149.4281,148.8853,149.4184,14111.0
2021-10-25 09:50:00,154.09,154.53,153.94,154.51,6171.0,149.3506,149.777,149.2052,149.7576,6171.0
2021-10-25 09:55:00,154.56,155.21,154.56,155.07,8416.0,149.8061,150.4361,149.8061,150.3004,8416.0
2021-10-25 10:00:00,155.07,155.6,155.07,155.51,16541.0,150.3004,150.8141,150.3004,150.7269,16541.0
2021-10-25 10:05:00,155.51,155.73,155.37,155.62,14725.0,150.7269,150.9401,150.5912,150.8335,14725.0
2021-10-25 10:10:00,155.73,156.03,155.72,156.03,9484.0,150.9401,151.2309,150.9304,151.2309,9484.0
2021-10-25 10:15:00,156.06,156.17,155.99,156.05,6866.0,151.26,151.3666,151.1921,151.2503,6866.0
2021-10-25 10:20:00,155.91,155.98,155.54,155.54,9405.0,151.1146,151.1824,150.756,150.756,9405.0
2021-10-25 10:25:00,155.54,155.54,155.29,155.47,4545.0,150.756,150.756,150.5136,150.6881,4545.0
2021-10-25 10:30:00,155.33,155.39,155.01,155.27,12762.0,150.5524,150.6106,150.2423,150.4943,12762.0
2021-10-25 10:35:00,155.23,155.29,154.98,155.03,5311.0,150.4555,150.5136,150.2132,150.2616,5311.0
2021-10-25 10:40:00,154.96,155.37,154.96,155.37,4529.0,150.1938,150.5912,150.1938,150.5912,4529.0
2021-10-25 10:45:00,155.35,155.38,155.23,155.26,2635.0,150.5718,150.6009,150.4555,150.4846,2635.0
2021-10-25 10:50:00,155.3,155.34,155.12,155.17,7315.0,150.5233,150.5621,150.3489,150.3973,7315.0
2021-10-25 10:55:00,155.1,155.1,154.38,154.49,12517.0,150.3295,150.3295,149.6316,149.7383,12517.0
2021-10-25 11:00:00,154.45,154.51,154.32,154.38,12974.0,149.6995,149.7576,149.5735,149.6316,12974.0
2021-10-25 11:05:00,154.42,154.46,154.32,154.46,5267.0,149.6704,149.7092,149.5735,149.7092,5267.0
2021-10-25 11:10:00,154.56,154.71,154.53,154.71,2456.0,149.8061,149.9515,149.777,149.9515,2456.0
2021-10-25 11:15:00,154.77,154.82,154.72,154.77,3424.0,150.0096,150.0581,149.9612,150.0096,3424.0
2021-10-25 11:20:00,154.87,154.92,154.74,154.75,4312.0,150.1066,150.155,149.9806,149.9903,4312.0
2021-10-25 11:25:00,154.72,154.75,154.48,154.64,7209.0,149.9612,149.9903,149.7286,149.8836,7209.0
2021-10-25 11:30:00,154.52,154.53,154.41,154.47,3861.0,149.7673,149.777,149.6607,149.7189,3861.0
2021-10-25 11:35:00,154.35,154.35,154.0,154.0,7553.0,149.6026,149.6026,149.2633,149.2633,7553.0
2021-10-25 11:40:00,154.06,154.07,153.99,154.02,4982.0,149.3215,149.3312,149.2536,149.2827,4982.0
2021-10-25 11:45:00,154.03,154.35,154.02,154.29,4736.0,149.2924,149.6026,149.2827,149.5444,4736.0
2021-10-25 11:50:00,154.28,154.34,154.13,154.13,3620.0,149.5347,149.5929,149.3893,149.3893,3620.0
2021-10-25 11:55:00,154.14,154.35,154.14,154.21,6409.0,149.399,149.6026,149.399,149.4669,6409.0
2021-10-25 12:00:00,154.27,154.39,154.16,154.16,4175.0,149.525,149.6413,149.4184,149.4184,4175.0
2021-10-25 12:05:00,154.2,154.29,154.16,154.2,7073.0,149.4572,149.5444,149.4184,149.4572,7073.0
2021-10-25 12:10:00,154.19,154.21,153.82,153.92,5205.0,149.4475,149.4669,149.0889,149.1858,5205.0
2021-10-25 12:15:00,153.94,153.94,153.78,153.82,2486.0,149.2052,149.2052,149.0501,149.0889,2486.0
2021-10-25 12:20:00,153.77,153.78,153.5,153.66,7884.0,149.0404,149.0501,148.7787,148.9338,7884.0
2021-10-25 12:25:00,153.66,153.85,153.66,153.85,3750.0,148.9338,149.1179,148.9338,149.1179,3750.0
2021-10-25 12:30:00,153.89,153.9,153.84,153.85,1781.0,149.1567,149.1664,149.1082,149.1179,1781.0
2021-10-25 12:35:00,153.86,153.86,153.45,153.53,6406.0,149.1276,149.1276,148.7302,148.8078,6406.0
2021-10-25 12:40:00,153.55,153.81,153.55,153.81,4603.0,148.8272,149.0792,148.8272,149.0792,4603.0
2021-10-25 12:45:00,153.73,153.93,153.66,153.85,3816.0,149.0016,149.1955,148.9338,149.1179,3816.0
2021-10-25 12:50:00,153.83,153.85,153.71,153.85,3400.0,149.0986,149.1179,148.9822,149.1179,3400.0
2021-10-25 12:55:00,153.84,154.01,153.84,153.95,5256.0,149.1082,149.273,149.1082,149.2149,5256.0
2021-10-25 13:00:00,153.93,153.99,153.89,153.94,4136.0,149.1955,149.2536,149.1567,149.2052,4136.0
2021-10-25 13:05:00,153.89,154.02,153.86,154.02,3657.0,149.1567,149.2827,149.1276,149.2827,3657.0
2021-10-25 13:10:00,153.96,154.24,153.91,154.21,4518.0,149.2246,149.4959,149.1761,149.4669,4518.0
2021-10-25 13:15:00,154.21,154.23,154.13,154.15,3415.0,149.4669,149.4862,149.3893,149.4087,3415.0
2021-10-25 13:20:00,154.14,154.14,154.03,154.12,1928.0,149.399,149.399,149.2924,149.3796,1928.0
2021-10-25 13:25:00,154.09,154.24,154.09,154.18,4015.0,149.3506,149.4959,149.3506,149.4378,4015.0
2021-10-25 13:30:00,154.11,154.15,153.96,154.0,2298.0,149.3699,149.4087,149.2246,149.2633,2298.0
2021-10-25 13:35:00,153.98,154.02,153.85,153.89,2203.0,149.2439,149.2827,149.1179,149.1567,2203.0
2021-10-25 13:40:00,153.9,154.07,153.85,154.07,5456.0,149.1664,149.3312,149.1179,149.3312,5456.0
2021-10-25 13:45:00,154.06,154.16,153.94,153.99,3990.0,149.3215,149.4184,149.2052,149.2536,3990.0
2021-10-25 13:50:00,154.02,154.07,153.95,154.0,6782.0,149.2827,149.3312,149.2149,149.2633,6782.0
2021-10-25 13:55:00,154.01,154.1,153.88,153.95,4551.0,149.273,149.3602,149.147,149.2149,4551.0
2021-10-25 14:00:00,153.94,154.05,153.91,153.97,2991.0,149.2052,149.3118,149.1761,149.2342,2991.0
2021-10-25 14:05:00,153.97,154.19,153.97,154.12,2915.0,149.2342,149.4475,149.2342,149.3796,2915.0
2021-10-25 14:10:00,154.11,154.16,154.01,154.16,3564.0,149.3699,149.4184,149.273,149.4184,3564.0
2021-10-25 14:15:00,154.16,154.31,154.11,154.28,12085.0,149.4184,149.5638,149.3699,149.5347,12085.0
2021-10-25 14:20:00,154.31,154.58,154.31,154.58,4875.0,149.5638,149.8255,149.5638,149.8255,4875.0
2021-10-25 14:25:00,154.52,154.52,154.43,154.43,4400.0,149.7673,149.7673,149.6801,149.6801,4400.0
2021-10-25 14:30:00,154.47,154.49,154.31,154.31,5532.0,149.7189,149.7383,149.5638,149.5638,5532.0
2021-10-25 14:35:00,154.33,154.41,154.21,154.29,4483.0,149.5832,149.6607,149.4669,149.5444,4483.0
2021-10-25 14:40:00,154.28,154.41,154.27,154.38,4090.0,149.5347,149.6607,149.525,149.6316,4090.0
2021-10-25 14:45:00,154.34,154.34,154.22,154.27,3221.0,149.5929,149.5929,149.4766,149.525,3221.0
2021-10-25 14:50:00,154.28,154.5,154.23,154.42,4685.0,149.5347,149.7479,149.4862,149.6704,4685.0
2021-10-25 14:55:00,154.41,154.48,154.37,154.47,3523.0,149.6607,149.7286,149.6219,149.7189,3523.0
2021-10-25 15:00:00,154.46,154.57,154.26,154.56,14969.0,149.7092,149.8158,149.5153,149.8061,14969.0
2021-10-25 15:05:00,154.61,154.65,154.45,154.48,4606.0,149.8546,149.8933,149.6995,149.7286,4606.0
2021-10-25 15:10:00,154.46,154.61,154.44,154.58,4762.0,149.7092,149.8546,149.6898,149.8255,4762.0
2021-10-25 15:15:00,154.55,154.55,154.34,154.34,7600.0,149.7964,149.7964,149.5929,149.5929,7600.0
2021-10-25 15:20:00,154.37,154.37,154.17,154.19,10942.0,149.6219,149.6219,149.4281,149.4475,10942.0
2021-10-25 15:25:00,154.23,154.51,154.23,154.51,6585.0,149.4862,149.7576,149.4862,149.7576,6585.0
2021-10-25 15:30:00,154.53,154.53,154.42,154.43,8047.0,149.777,149.777,149.6704,149.6801,8047.0
2021-10-25 15:35:00,154.44,154.54,154.32,154.53,14577.0,149.6898,149.7867,149.5735,149.777,14577.0
2021-10-25 15:40:00,154.51,154.69,154.51,154.63,14617.0,149.7576,149.9321,149.7576,149.8739,14617.0
2021-10-25 15:45:00,154.62,154.62,154.35,154.5,17455.0,149.8643,149.8643,149.6026,149.7479,17455.0
2021-10-25 15:50:00,154.52,154.81,154.5,154.81,38385.0,149.7673,150.0484,149.7479,150.0484,38385.0
2021-10-25 15:55:00,154.76,154.85,154.63,154.77,63689.0,149.9999,150.0872,149.8739,150.0096,63689.0
2021-10-26 09:30:00,156.66,157.11,155.8,155.89,60883.0,151.8415,152.2777,151.008,151.0952,60883.0
2021-10-26 09:35:00,155.8,156.86,155.69,156.32,10448.0,151.008,152.0354,150.9013,151.512,10448.0
2021-10-26 09:40:00,156.4,156.83,156.13,156.57,16122.0,151.5895,152.0063,151.3278,151.7543,16122.0
2021-10-26 09:45:00,156.62,156.78,156.29,156.41,6307.0,151.8027,151.9578,151.4829,151.5992,6307.0
2021-10-26 09:50:00,156.41,156.99,156.41,156.77,14946.0,151.5992,152.1614,151.5992,151.9481,14946.0
2021-10-26 09:55:00,156.65,157.06,156.52,156.56,13786.0,151.8318,152.2292,151.7058,151.7446,13786.0
2021-10-26 10:00:00,156.47,157.56,156.47,157.52,22680.0,151.6574,152.7138,151.6574,152.6751,22680.0
2021-10-26 10:05:00,157.52,157.61,157.08,157.27,13052.0,152.6751,152.7623,152.2486,152.4327,13052.0
2021-10-26 10:10:00,157.38,157.39,156.83,156.99,9049.0,152.5394,152.5491,152.0063,152.1614,9049.0
2021-10-26 10:15:00,156.96,157.11,156.44,156.5,9062.0,152.1323,152.2777,151.6283,151.6864,9062.0
2021-10-26 10:20:00,156.51,156.98,156.43,156.98,14910.0,151.6961,152.1517,151.6186,152.1517,14910.0
2021-10-26 10:25:00,156.97,157.08,156.6,156.81,14522.0,152.142,152.2486,151.7834,151.9869,14522.0
2021-10-26 10:30:00,156.79,156.95,156.56,156.72,5660.0,151.9675,152.1226,151.7446,151.8997,5660.0
2021-10-26 10:35:00,156.73,156.97,156.71,156.89,8854.0,151.9094,152.142,151.89,152.0644,8854.0
2021-10-26 10:40:00,156.9,156.97,156.65,156.81,6000.0,152.0741,152.142,151.8318,151.9869,6000.0
2021-10-26 10:45:00,156.84,156.84,156.64,156.72,7900.0,152.016,152.016,151.8221,151.8997,7900.0
2021-10-26 10:50:00,156.72,156.73,156.52,156.69,11039.0,151.8997,151.9094,151.7058,151.8706,11039.0
2021-10-26 10:55:00,156.61,156.62,156.23,156.36,6082.0,151.793,151.8027,151.4247,151.5507,6082.0
2021-10-26 11:00:00,156.41,156.57,156.16,156.28,14648.0,151.5992,151.7543,151.3569,151.4732,14648.0
2021-10-26 11:05:00,156.34,156.35,156.21,156.22,7369.0,151.5313,151.541,151.4053,151.415,7369.0
2021-10-26 11:10:00,156.29,156.35,155.86,156.06,5082.0,151.4829,151.541,151.0661,151.26,5082.0
2021-10-26 11:15:00,156.11,156.38,156.04,156.38,7899.0,151.3084,151.5701,151.2406,151.5701,7899.0
2021-10-26 11:20:00,156.37,156.56,156.32,156.51,3152.0,151.5604,151.7446,151.512,151.6961,3152.0
2021-10-26 11:25:00,156.49,156.66,156.45,156.62,5034.0,151.6767,151.8415,151.638,151.8027,5034.0
2021-10-26 11:30:00,156.68,156.75,156.18,156.19,4682.0,151.8609,151.9287,151.3763,151.386,4682.0
2021-10-26 11:35:00,156.14,156.46,156.14,156.46,5405.0,151.3375,151.6477,151.3375,151.6477,5405.0
2021-10-26 11:40:00,156.41,156.6,156.4,156.6,3701.0,151.5992,151.7834,151.5895,151.7834,3701.0
2021-10-26 11:45:00,156.65,156.65,156.36,156.37,2320.0,151.8318,151.8318,151.5507,151.5604,2320.0
2021-10-26 11:50:00,156.35,156.36,156.2,156.24,7251.0,151.541,151.5507,151.3957,151.4344,7251.0
2021-10-26 11:55:00,156.2,156.22,155.73,155.81,6033.0,151.3957,151.415,150.9401,151.0177,6033.0
2021-10-26 12:00:00,155.8,155.85,155.33,155.33,6022.0,151.008,151.0564,150.5524,150.5524,6022.0
2021-10-26 12:05:00,155.34,155.46,155.3,155.3,2901.0,150.5621,150.6784,150.5233,150.5233,2901.0
2021-10-26 12:10:00,155.28,155.44,155.27,155.43,3051.0,150.504,150.659,150.4943,150.6493,3051.0
2021-10-26 12:15:00,155.48,155.78,155.48,155.7,4791.0,150.6978,150.9886,150.6978,150.911,4791.0
2021-10-26 12:20:00,155.68,155.76,155.64,155.66,2653.0,150.8916,150.9692,150.8529,150.8723,2653.0
2021-10-26 12:25:00,155.62,155.76,155.54,155.54,4444.0,150.8335,150.9692,150.756,150.756,4444.0
2021-10-26 12:30:00,155.44,155.63,155.41,155.58,3400.0,150.659,150.8432,150.63,150.7947,3400.0
2021-10-26 12:35:00,155.61,155.64,155.43,155.43,3744.0,150.8238,150.8529,150.6493,150.6493,3744.0
2021-10-26 12:40:00,155.39,155.52,155.35,155.44,5582.0,150.6106,150.7366,150.5718,150.659,5582.0
2021-10-26 12:45:00,155.44,155.45,155.17,155.28,8045.0,150.659,150.6687,150.3973,150.504,8045.0
2021-10-26 12:50:00,155.28,155.45,155.17,155.36,3723.0,150.504,150.6687,150.3973,150.5815,3723.0
2021-10-26 12:55:00,155.32,155.5,155.32,155.5,3188.0,150.5427,150.7172,150.5427,150.7172,3188.0
2021-10-26 13:00:00,155.49,155.52,155.32,155.5,4480.0,150.7075,150.7366,150.5427,150.7172,4480.0
2021-10-26 13:05:00,155.47,155.61,155.32,155.32,6860.0,150.6881,150.8238,150.5427,150.5427,6860.0
2021-10-26 13:10:00,155.32,155.46,155.22,155.46,1676.0,150.5427,150.6784,150.4458,150.6784,1676.0
2021-10-26 13:15:00,155.47,155.52,155.42,155.52,2502.0,150.6881,150.7366,150.6396,150.7366,2502.0
2021-10-26 13:20:00,155.53,155.6,155.23,155.23,3400.0,150.7463,150.8141,150.4555,150.4555,3400.0
2021-10-26 13:25:00,155.34,155.58,155.2,155.43,3091.0,150.5621,150.7947,150.4264,150.6493,3091.0
2021-10-26 13:30:00,155.42,155.63,155.39,155.63,3904.0,150.6396,150.8432,150.6106,150.8432,3904.0
2021-10-26 13:35:00,155.6,155.67,155.56,155.6,2113.0,150.8141,150.882,150.7753,150.8141,2113.0
2021-10-26 13:40:00,155.6,155.63,155.45,155.47,3440.0,150.8141,150.8432,150.6687,150.6881,3440.0
2021-10-26 13:45:00,155.54,155.59,155.43,155.48,1613.0,150.756,150.8044,150.6493,150.6978,1613.0
2021-10-26 13:50:00,155.51,155.65,155.51,155.63,2245.0,150.7269,150.8626,150.7269,150.8432,2245.0
2021-10-26 13:55:00,155.64,155.71,155.58,155.71,5683.0,150.8529,150.9207,150.7947,150.9207,5683.0
2021-10-26 14:00:00,155.72,155.85,155.72,155.78,7337.0,150.9304,151.0564,150.9304,150.9886,7337.0
2021-10-26 14:05:00,155.81,155.93,155.74,155.93,1704.0,151.0177,151.134,150.9498,151.134,1704.0
2021-10-26 14:10:00,155.86,155.88,155.76,155.83,4523.0,151.0661,151.0855,150.9692,151.037,4523.0
2021-10-26 14:15:00,155.8,155.97,155.77,155.92,4395.0,151.008,151.1727,150.9789,151.1243,4395.0
2021-10-26 14:20:00,155.91,155.91,155.74,155.87,4351.0,151.1146,151.1146,150.9498,151.0758,4351.0
2021-10-26 14:25:00,155.86,155.87,155.7,155.73,11813.0,151.0661,151.0758,150.911,150.9401,11813.0
2021-10-26 14:30:00,155.72,155.78,155.62,155.78,16472.0,150.9304,150.9886,150.8335,150.9886,16472.0
2021-10-26 14:35:00,155.79,155.79,155.57,155.74,77745.0,150.9983,150.9983,150.785,150.9498,77745.0
2021-10-26 14:40:00,155.75,155.76,155.56,155.56,5067.0,150.9595,150.9692,150.7753,150.7753,5067.0
2021-10-26 14:45:00,155.56,155.66,155.52,155.62,6304.0,150.7753,150.8723,150.7366,150.8335,6304.0
2021-10-26 14:50:00,155.6,155.72,155.57,155.66,7921.0,150.8141,150.9304,150.785,150.8723,7921.0
2021-10-26 14:55:00,155.62,155.65,155.36,155.65,6736.0,150.8335,150.8626,150.5815,150.8626,6736.0
2021-10-26 15:00:00,155.67,155.79,155.59,155.76,7465.0,150.882,150.9983,150.8044,150.9692,7465.0
2021-10-26 15:05:00,155.73,155.9,155.73,155.82,9410.0,150.9401,151.1049,150.9401,151.0273,9410.0
2021-10-26 15:10:00,155.85,155.87,155.7,155.75,7699.0,151.0564,151.0758,150.911,150.9595,7699.0
2021-10-26 15:15:00,155.75,155.95,155.7,155.83,10128.0,150.9595,151.1533,150.911,151.037,10128.0
2021-10-26 15:20:00,155.88,156.08,155.79,155.98,9091.0,151.0855,151.2793,150.9983,151.1824,9091.0
2021-10-26 15:25:00,156.03,156.05,155.89,155.93,10152.0,151.2309,151.2503,151.0952,151.134,10152.0
2021-10-26 15:30:00,155.93,156.15,155.92,156.12,9969.0,151.134,151.3472,151.1243,151.3181,9969.0
2021-10-26 15:35:00,156.13,156.25,156.04,156.06,16212.0,151.3278,151.4441,151.2406,151.26,16212.0
2021-10-26 15:40:00,156.08,156.18,156.02,156.16,14490.0,151.2793,151.3763,151.2212,151.3569,14490.0
2021-10-26 15:45:00,156.17,156.3,155.93,156.01,23773.0,151.3666,151.4926,151.134,151.2115,23773.0
2021-10-26 15:50:00,155.95,156.16,155.72,156.15,46791.0,151.1533,151.3569,150.9304,151.3472,46791.0
2021-10-26 15:55:00,156.14,156.17,155.94,156.06,79512.0,151.3375,151.3666,151.1437,151.26,79512.0
2021-10-27 09:30:00,155.07,155.78,154.32,154.62,23538.0,150.3004,150.9886,149.5735,149.8643,23538.0
2021-10-27 09:35:00,154.85,155.16,154.18,154.8,10217.0,150.0872,150.3876,149.4378,150.0387,10217.0
2021-10-27 09:40:00,154.79,155.01,154.46,154.76,6060.0,150.029,150.2423,149.7092,149.9999,6060.0
2021-10-27 09:45:00,154.76,155.98,154.69,155.71,19719.0,149.9999,151.1824,149.9321,150.9207,19719.0
2021-10-27 09:50:00,155.48,155.84,155.48,155.66,12828.0,150.6978,151.0467,150.6978,150.8723,12828.0
2021-10-27 09:55:00,155.69,155.69,155.24,155.41,11417.0,150.9013,150.9013,150.4652,150.63,11417.0
2021-10-27 10:00:00,155.43,155.65,155.29,155.41,9322.0,150.6493,150.8626,150.5136,150.63,9322.0
2021-10-27 10:05:00,155.47,156.35,155.47,156.35,11004.0,150.6881,151.541,150.6881,151.541,11004.0
2021-10-27 10:10:00,156.41,157.32,156.36,157.14,14997.0,151.5992,152.4812,151.5507,152.3067,14997.0
2021-10-27 10:15:00,157.24,157.7,157.18,157.43,26731.0,152.4037,152.8495,152.3455,152.5878,26731.0
2021-10-27 10:20:00,157.45,157.76,157.41,157.48,21004.0,152.6072,152.9077,152.5684,152.6363,21004.0
2021-10-27 10:25:00,157.5,157.77,157.12,157.12,11762.0,152.6557,152.9174,152.2874,152.2874,11762.0
2021-10-27 10:30:00,157.01,157.29,156.97,157.13,11827.0,152.1807,152.4521,152.142,152.2971,11827.0
2021-10-27 10:35:00,157.1,157.47,157.0,157.45,14857.0,152.268,152.6266,152.171,152.6072,14857.0
2021-10-27 10:40:00,157.5,157.71,157.48,157.65,16349.0,152.6557,152.8592,152.6363,152.8011,16349.0
2021-10-27 10:45:00,157.62,157.93,157.46,157.8,13932.0,152.772,153.0724,152.6169,152.9464,13932.0
2021-10-27 10:50:00,157.78,158.17,157.58,158.13,31234.0,152.9271,153.3051,152.7332,153.2663,31234.0
2021-10-27 10:55:00,158.13,158.37,157.81,157.95,15291.0,153.2663,153.4989,152.9561,153.0918,15291.0
2021-10-27 11:00:00,157.96,158.8,157.92,158.79,22093.0,153.1015,153.9157,153.0628,153.906,22093.0
2021-10-27 11:05:00,158.74,159.09,158.58,158.72,24048.0,153.8575,154.1968,153.7025,153.8381,24048.0
2021-10-27 11:10:00,158.69,159.08,158.52,159.05,11796.0,153.8091,154.1871,153.6443,154.158,11796.0
2021-10-27 11:15:00,159.09,159.18,158.89,158.98,11227.0,154.1968,154.284,154.0029,154.0901,11227.0
2021-10-27 11:20:00,159.04,159.2,158.8,159.04,15942.0,154.1483,154.3034,153.9157,154.1483,15942.0
2021-10-27 11:25:00,159.05,159.22,158.93,158.97,15326.0,154.158,154.3228,154.0417,154.0805,15326.0
2021-10-27 11:30:00,159.02,159.23,158.98,159.11,7895.0,154.1289,154.3325,154.0901,154.2162,7895.0
2021-10-27 11:35:00,159.11,159.29,158.99,159.17,10316.0,154.2162,154.3906,154.0998,154.2743,10316.0
2021-10-27 11:40:00,159.16,159.46,159.1,159.14,17344.0,154.2646,154.5554,154.2065,154.2452,17344.0
2021-10-27 11:45:00,159.09,159.11,158.96,158.96,8333.0,154.1968,154.2162,154.0708,154.0708,8333.0
2021-10-27 11:50:00,158.99,159.11,158.92,159.07,5416.0,154.0998,154.2162,154.032,154.1774,5416.0
2021-10-27 11:55:00,159.13,159.5,159.13,159.49,9054.0,154.2355,154.5942,154.2355,154.5845,9054.0
2021-10-27 12:00:00,159.54,159.7,159.31,159.31,7720.0,154.6329,154.788,154.41,154.41,7720.0
2021-10-27 12:05:00,159.36,159.69,159.31,159.69,4701.0,154.4585,154.7783,154.41,154.7783,4701.0
2021-10-27 12:10:00,159.75,159.97,159.69,159.85,15028.0,154.8365,155.0497,154.7783,154.9334,15028.0
2021-10-27 12:15:00,159.84,159.89,159.76,159.88,8246.0,154.9237,154.9722,154.8462,154.9625,8246.0
2021-10-27 12:20:00,159.9,160.07,159.82,160.05,19245.0,154.9819,155.1466,154.9043,155.1272,19245.0
2021-10-27 12:25:00,160.05,160.07,159.78,159.97,13250.0,155.1272,155.1466,154.8655,155.0497,13250.0
2021-10-27 12:30:00,159.96,160.03,159.88,159.93,9061.0,155.04,155.1079,154.9625,155.0109,9061.0
2021-10-27 12:35:00,159.97,160.0,159.78,159.86,7549.0,155.0497,155.0788,154.8655,154.9431,7549.0
2021-10-27 12:40:00,159.87,159.97,159.69,159.69,12723.0,154.9528,155.0497,154.7783,154.7783,12723.0
2021-10-27 12:45:00,159.76,159.84,159.69,159.77,8209.0,154.8462,154.9237,154.7783,154.8558,8209.0
2021-10-27 12:50:00,159.74,159.88,159.73,159.84,9295.0,154.8268,154.9625,154.8171,154.9237,9295.0
2021-10-27 12:55:00,159.81,159.88,159.67,159.67,17288.0,154.8946,154.9625,154.7589,154.7589,17288.0
2021-10-27 13:00:00,159.67,159.7,159.49,159.65,8972.0,154.7589,154.788,154.5845,154.7395,8972.0
2021-10-27 13:05:00,159.61,159.61,159.4,159.5,14667.0,154.7008,154.7008,154.4972,154.5942,14667.0
2021-10-27 13:10:00,159.47,159.59,159.4,159.49,11134.0,154.5651,154.6814,154.4972,154.5845,11134.0
2021-10-27 13:15:00,159.44,159.56,159.4,159.52,16740.0,154.536,154.6523,154.4972,154.6135,16740.0
2021-10-27 13:20:00,159.5,159.77,159.48,159.73,8203.0,154.5942,154.8558,154.5748,154.8171,8203.0
2021-10-27 13:25:00,159.7,159.71,159.3,159.3,8906.0,154.788,154.7977,154.4003,154.4003,8906.0
2021-10-27 13:30:00,159.33,159.46,159.21,159.31,5704.0,154.4294,154.5554,154.3131,154.41,5704.0
2021-10-27 13:35:00,159.25,159.37,159.2,159.36,6039.0,154.3518,154.4682,154.3034,154.4585,6039.0
2021-10-27 13:40:00,159.36,159.62,159.32,159.62,5567.0,154.4585,154.7105,154.4197,154.7105,5567.0
2021-10-27 13:45:00,159.54,159.88,159.54,159.8,6575.0,154.6329,154.9625,154.6329,154.8849,6575.0
2021-10-27 13:50:00,159.78,159.93,159.75,159.9,8247.0,154.8655,155.0109,154.8365,154.9819,8247.0
2021-10-27 13:55:00,159.93,160.22,159.86,160.22,11273.0,155.0109,155.292,154.9431,155.292,11273.0
2021-10-27 14:00:00,160.18,160.21,160.06,160.21,13309.0,155.2532,155.2823,155.1369,155.2823,13309.0
2021-10-27 14:05:00,160.24,160.39,160.17,160.39,7786.0,155.3114,155.4568,155.2435,155.4568,7786.0
2021-10-27 14:10:00,160.39,160.42,160.29,160.31,3905.0,155.4568,155.4859,155.3599,155.3792,3905.0
2021-10-27 14:15:00,160.3,160.42,160.25,160.35,7967.0,155.3695,155.4859,155.3211,155.418,7967.0
2021-10-27 14:20:00,160.36,160.53,160.34,160.46,6957.0,155.4277,155.5925,155.4083,155.5246,6957.0
2021-10-27 14:25:00,160.46,160.56,160.32,160.56,5514.0,155.5246,155.6216,155.3889,155.6216,5514.0
2021-10-27 14:30:00,160.54,160.56,160.35,160.44,9337.0,155.6022,155.6216,155.418,155.5052,9337.0
2021-10-27 14:35:00,160.43,160.54,160.27,160.52,13817.0,155.4955,155.6022,155.3405,155.5828,13817.0
2021-10-27 14:40:00,160.51,160.52,160.27,160.27,9396.0,155.5731,155.5828,155.3405,155.3405,9396.0
2021-10-27 14:45:00,160.25,160.38,160.19,160.25,7897.0,155.3211,155.4471,155.2629,155.3211,7897.0
2021-10-27 14:50:00,160.25,160.47,160.25,160.34,9007.0,155.3211,155.5343,155.3211,155.4083,9007.0
2021-10-27 14:55:00,160.34,160.34,160.17,160.19,4869.0,155.4083,155.4083,155.2435,155.2629,4869.0
2021-10-27 15:00:00,160.15,160.16,159.73,159.73,12460.0,155.2242,155.2339,154.8171,154.8171,12460.0
2021-10-27 15:05:00,159.76,159.91,159.73,159.73,9829.0,154.8462,154.9915,154.8171,154.8171,9829.0
2021-10-27 15:10:00,159.71,159.73,159.54,159.54,12464.0,154.7977,154.8171,154.6329,154.6329,12464.0
2021-10-27 15:15:00,159.53,159.81,159.53,159.74,19772.0,154.6232,154.8946,154.6232,154.8268,19772.0
2021-10-27 15:20:00,159.76,159.92,159.74,159.84,15658.0,154.8462,155.0012,154.8268,154.9237,15658.0
2021-10-27 15:25:00,159.83,160.04,159.73,160.04,18123.0,154.914,155.1175,154.8171,155.1175,18123.0
2021-10-27 15:30:00,160.05,160.1,159.96,160.09,32040.0,155.1272,155.1757,155.04,155.166,32040.0
2021-10-27 15:35:00,160.05,160.27,159.99,160.26,28834.0,155.1272,155.3405,155.0691,155.3308,28834.0
2021-10-27 15:40:00,160.24,160.24,159.83,159.92,18373.0,155.3114,155.3114,154.914,155.0012,18373.0
2021-10-27 15:45:00,159.88,160.0,159.83,159.91,20930.0,154.9625,155.0788,154.914,154.9915,20930.0
2021-10-27 15:50:00,159.94,159.94,159.7,159.83,50115.0,155.0206,155.0206,154.788,154.914,50115.0
2021-10-27 15:55:00,159.84,159.96,159.61,159.8,152242.0,154.9237,155.04,154.7008,154.8849,152242.0
2021-10-28 09:30:00,159.56,160.51,159.02,159.02,35843.0,154.6523,155.5731,154.1289,154.1289,35843.0
2021-10-28 09:35:00,159.02,159.29,158.35,158.72,18907.0,154.1289,154.3906,153.4795,153.8381,18907.0
2021-10-28 09:40:00,158.57,159.21,158.26,159.11,13864.0,153.6928,154.3131,153.3923,154.2162,13864.0
2021-10-28 09:45:00,159.07,159.38,158.85,159.37,9140.0,154.1774,154.4778,153.9641,154.4682,9140.0
2021-10-28 09:50:00,159.3,159.98,159.29,159.81,7651.0,154.4003,155.0594,154.3906,154.8946,7651.0
2021-10-28 09:55:00,159.9,160.25,159.63,160.05,15189.0,154.9819,155.3211,154.7202,155.1272,15189.0
2021-10-28 10:00:00,160.03,160.5,159.72,159.79,22733.0,155.1079,155.5634,154.8074,154.8752,22733.0
2021-10-28 10:05:00,159.62,159.9,159.61,159.84,17380.0,154.7105,154.9819,154.7008,154.9237,17380.0
2021-10-28 10:10:00,159.87,160.03,159.33,159.77,7949.0,154.9528,155.1079,154.4294,154.8558,7949.0
2021-10-28 10:15:00,159.77,160.05,159.66,160.05,8189.0,154.8558,155.1272,154.7492,155.1272,8189.0
2021-10-28 10:20:00,159.97,160.31,159.85,160.0,23763.0,155.0497,155.3792,154.9334,155.0788,23763.0
2021-10-28 10:25:00,160.02,160.64,160.02,160.45,10675.0,155.0982,155.6991,155.0982,155.5149,10675.0
2021-10-28 10:30:00,160.49,160.69,160.42,160.5,11505.0,155.5537,155.7476,155.4859,155.5634,11505.0
2021-10-28 10:35:00,160.5,160.62,160.41,160.55,16545.0,155.5634,155.6797,155.4762,155.6119,16545.0
2021-10-28 10:40:00,160.61,160.73,160.0,160.14,29207.0,155.67,155.7863,155.0788,155.2145,29207.0
2021-10-28 10:45:00,160.21,160.49,160.02,160.04,26621.0,155.2823,155.5537,155.0982,155.1175,26621.0
2021-10-28 10:50:00,160.01,160.11,159.95,160.05,9076.0,155.0885,155.1854,155.0303,155.1272,9076.0
2021-10-28 10:55:00,160.1,160.32,159.99,160.32,15715.0,155.1757,155.3889,155.0691,155.3889,15715.0
2021-10-28 11:00:00,160.34,160.92,160.33,160.92,20900.0,155.4083,155.9705,155.3986,155.9705,20900.0
2021-10-28 11:05:00,160.96,160.96,160.49,160.59,7579.0,156.0092,156.0092,155.5537,155.6506,7579.0
2021-10-28 11:10:00,160.64,160.86,160.64,160.74,6100.0,155.6991,155.9123,155.6991,155.796,6100.0
2021-10-28 11:15:00,160.78,160.91,160.57,160.73,7122.0,155.8348,155.9608,155.6312,155.7863,7122.0
2021-10-28 11:20:00,160.61,160.73,160.61,160.61,10462.0,155.67,155.7863,155.67,155.67,10462.0
2021-10-28 11:25:00,160.67,160.93,160.67,160.93,4146.0,155.7282,155.9802,155.7282,155.9802,4146.0
2021-10-28 11:30:00,160.97,161.15,160.92,161.13,9875.0,156.0189,156.1934,155.9705,156.174,9875.0
2021-10-28 11:35:00,161.12,161.38,161.04,161.12,11726.0,156.1643,156.4163,156.0868,156.1643,11726.0
2021-10-28 11:40:00,161.15,161.45,161.13,161.37,9610.0,156.1934,156.4842,156.174,156.4066,9610.0
2021-10-28 11:45:00,161.34,161.41,161.27,161.31,11908.0,156.3776,156.4454,156.3097,156.3485,11908.0
2021-10-28 11:50:00,161.27,161.28,161.1,161.23,15532.0,156.3097,156.3194,156.1449,156.2709,15532.0
2021-10-28 11:55:00,161.19,161.47,161.14,161.44,9200.0,156.2322,156.5036,156.1837,156.4745,9200.0
2021-10-28 12:00:00,161.52,161.69,161.49,161.66,12887.0,156.552,156.7168,156.5229,156.6877,12887.0
2021-10-28 12:05:00,161.77,161.92,161.48,161.48,13806.0,156.7943,156.9397,156.5133,156.5133,13806.0
2021-10-28 12:10:00,161.47,161.83,161.45,161.79,5778.0,156.5036,156.8525,156.4842,156.8137,5778.0
2021-10-28 12:15:00,161.78,161.78,161.58,161.72,6582.0,156.804,156.804,156.6102,156.7459,6582.0
2021-10-28 12:20:00,161.72,161.75,161.6,161.61,9097.0,156.7459,156.7749,156.6296,156.6393,9097.0
2021-10-28 12:25:00,161.65,161.67,161.56,161.59,7822.0,156.678,156.6974,156.5908,156.6199,7822.0
2021-10-28 12:30:00,161.57,161.61,161.48,161.59,7500.0,156.6005,156.6393,156.5133,156.6199,7500.0
2021-10-28 12:35:00,161.52,161.82,161.49,161.81,9411.0,156.552,156.8428,156.5229,156.8331,9411.0
2021-10-28 12:40:00,161.81,162.1,161.53,162.1,24154.0,156.8331,157.1142,156.5617,157.1142,24154.0
2021-10-28 12:45:00,162.1,162.31,162.04,162.14,10518.0,157.1142,157.3177,157.056,157.153,10518.0
2021-10-28 12:50:00,162.14,162.25,162.06,162.19,12283.0,157.153,157.2596,157.0754,157.2014,12283.0
2021-10-28 12:55:00,162.19,162.21,161.67,161.88,25649.0,157.2014,157.2208,156.6974,156.901,25649.0
2021-10-28 13:00:00,161.92,162.03,161.45,161.63,53572.0,156.9397,157.0463,156.4842,156.6586,53572.0
2021-10-28 13:05:00,161.65,161.69,161.2,161.31,13593.0,156.678,156.7168,156.2419,156.3485,13593.0
2021-10-28 13:10:00,161.28,161.56,161.11,161.18,19803.0,156.3194,156.5908,156.1546,156.2225,19803.0
2021-10-28 13:15:00,161.18,161.23,160.2,160.27,56736.0,156.2225,156.2709,155.2726,155.3405,56736.0
2021-10-28 13:20:00,160.19,160.41,160.03,160.22,14148.0,155.2629,155.4762,155.1079,155.292,14148.0
2021-10-28 13:25:00,160.25,160.34,160.17,160.31,3680.0,155.3211,155.4083,155.2435,155.3792,3680.0
2021-10-28 13:30:00,160.35,160.69,160.3,160.69,5105.0,155.418,155.7476,155.3695,155.7476,5105.0
2021-10-28 13:35:00,160.66,160.79,160.56,160.68,9769.0,155.7185,155.8445,155.6216,155.7379,9769.0
2021-10-28 13:40:00,160.66,160.7,160.37,160.5,39281.0,155.7185,155.7572,155.4374,155.5634,39281.0
2021-10-28 13:45:00,160.49,160.72,160.47,160.65,8075.0,155.5537,155.7766,155.5343,155.7088,8075.0
2021-10-28 13:50:00,160.62,160.66,160.1,160.25,12787.0,155.6797,155.7185,155.1757,155.3211,12787.0
2021-10-28 13:55:00,160.25,160.35,159.95,160.2,17846.0,155.3211,155.418,155.0303,155.2726,17846.0
2021-10-28 14:00:00,160.26,160.62,160.15,160.62,31814.0,155.3308,155.6797,155.2242,155.6797,31814.0
2021-10-28 14:05:00,160.56,160.74,160.5,160.63,5740.0,155.6216,155.796,155.5634,155.6894,5740.0
2021-10-28 14:10:00,160.68,160.68,160.26,160.48,16002.0,155.7379,155.7379,155.3308,155.544,16002.0
2021-10-28 14:15:00,160.5,160.58,160.21,160.21,17348.0,155.5634,155.6409,155.2823,155.2823,17348.0
2021-10-28 14:20:00,160.21,160.25,159.74,159.87,23023.0,155.2823,155.3211,154.8268,154.9528,23023.0
2021-10-28 14:25:00,159.87,160.27,159.75,160.08,64288.0,154.9528,155.3405,154.8365,155.1563,64288.0
2021-10-28 14:30:00,160.13,160.28,159.95,160.11,14262.0,155.2048,155.3502,155.0303,155.1854,14262.0
2021-10-28 14:35:00,160.07,160.12,159.56,159.65,33192.0,155.1466,155.1951,154.6523,154.7395,33192.0
2021-10-28 14:40:00,159.62,159.71,159.23,159.25,22288.0,154.7105,154.7977,154.3325,154.3518,22288.0
2021-10-28 14:45:00,159.37,159.6,159.23,159.31,16345.0,154.4682,154.6911,154.3325,154.41,16345.0
2021-10-28 14:50:00,159.41,159.55,159.23,159.55,61203.0,154.5069,154.6426,154.3325,154.6426,61203.0
2021-10-28 14:55:00,159.56,159.57,159.12,159.16,18566.0,154.6523,154.662,154.2258,154.2646,18566.0
2021-10-28 15:00:00,159.16,159.45,159.16,159.33,13648.0,154.2646,154.5457,154.2646,154.4294,13648.0
2021-10-28 15:05:00,159.3,159.64,159.18,159.57,10520.0,154.4003,154.7298,154.284,154.662,10520.0
2021-10-28 15:10:00,159.53,159.8,159.51,159.8,10453.0,154.6232,154.8849,154.6038,154.8849,10453.0
2021-10-28 15:15:00,159.75,159.98,159.58,159.62,19947.0,154.8365,155.0594,154.6717,154.7105,19947.0
2021-10-28 15:20:00,159.67,159.77,159.51,159.6,7554.0,154.7589,154.8558,154.6038,154.6911,7554.0
2021-10-28 15:25:00,159.6,159.67,159.4,159.67,13534.0,154.6911,154.7589,154.4972,154.7589,13534.0
2021-10-28 15:30:00,159.6,159.83,159.57,159.6,12895.0,154.6911,154.914,154.662,154.6911,12895.0
2021-10-28 15:35:00,159.54,159.71,159.09,159.19,33208.0,154.6329,154.7977,154.1968,154.2937,33208.0
2021-10-28 15:40:00,159.24,159.43,159.13,159.13,72842.0,154.3422,154.5263,154.2355,154.2355,72842.0
2021-10-28 15:45:00,159.15,159.23,159.03,159.21,40526.0,154.2549,154.3325,154.1386,154.3131,40526.0
2021-10-28 15:50:00,159.2,159.83,159.19,159.81,56544.0,154.3034,154.914,154.2937,154.8946,56544.0
2021-10-28 15:55:00,159.84,160.11,159.79,159.95,106415.0,154.9237,155.1854,154.8752,155.0303,106415.0
2021-10-29 09:30:00,158.76,159.38,158.26,158.55,51388.0,153.8769,154.4778,153.3923,153.6734,51388.0
2021-10-29 09:35:00,158.75,159.7,158.48,159.68,14379.0,153.8672,154.788,153.6055,154.7686,14379.0
2021-10-29 09:40:00,159.7,159.7,159.21,159.46,6336.0,154.788,154.788,154.3131,154.5554,6336.0
2021-10-29 09:45:00,159.37,159.47,158.94,159.02,70488.0,154.4682,154.5651,154.0514,154.1289,70488.0
2021-10-29 09:50:00,159.05,159.28,158.35,158.52,34290.0,154.158,154.3809,153.4795,153.6443,34290.0
2021-10-29 09:55:00,158.47,158.7,158.07,158.07,21068.0,153.5958,153.8188,153.2081,153.2081,21068.0
2021-10-29 10:00:00,158.15,158.15,157.45,158.1,57071.0,153.2857,153.2857,152.6072,153.2372,57071.0
2021-10-29 10:05:00,158.09,158.87,158.03,158.79,19522.0,153.2275,153.9835,153.1694,153.906,19522.0
2021-10-29 10:10:00,158.73,158.73,158.25,158.39,9660.0,153.8478,153.8478,153.3826,153.5183,9660.0
2021-10-29 10:15:00,158.48,158.67,158.23,158.33,15226.0,153.6055,153.7897,153.3632,153.4601,15226.0
2021-10-29 10:20:00,158.3,159.21,158.29,159.03,30089.0,153.4311,154.3131,153.4214,154.1386,30089.0
2021-10-29 10:25:00,159.0,159.27,158.62,158.67,9542.0,154.1095,154.3712,153.7412,153.7897,9542.0
2021-10-29 10:30:00,158.59,159.24,158.5,159.24,11030.0,153.7121,154.3422,153.6249,154.3422,11030.0
2021-10-29 10:35:00,159.14,159.82,159.14,159.82,11120.0,154.2452,154.9043,154.2452,154.9043,11120.0
2021-10-29 10:40:00,159.76,160.05,159.61,159.68,15589.0,154.8462,155.1272,154.7008,154.7686,15589.0
2021-10-29 10:45:00,159.74,160.08,159.74,159.99,6746.0,154.8268,155.1563,154.8268,155.0691,6746.0
2021-10-29 10:50:00,159.83,160.13,159.83,159.97,22705.0,154.914,155.2048,154.914,155.0497,22705.0
2021-10-29 10:55:00,160.05,160.28,160.02,160.15,9075.0,155.1272,155.3502,155.0982,155.2242,9075.0
2021-10-29 11:00:00,160.14,160.38,160.04,160.36,13877.0,155.2145,155.4471,155.1175,155.4277,13877.0
2021-10-29 11:05:00,160.31,160.44,160.21,160.32,5298.0,155.3792,155.5052,155.2823,155.3889,5298.0
2021-10-29 11:10:00,160.41,160.64,160.38,160.49,5829.0,155.4762,155.6991,155.4471,155.5537,5829.0
2021-10-29 11:15:00,160.42,160.51,160.19,160.34,8650.0,155.4859,155.5731,155.2629,155.4083,8650.0
2021-10-29 11:20:00,160.44,160.59,160.44,160.51,3800.0,155.5052,155.6506,155.5052,155.5731,3800.0
2021-10-29 11:25:00,160.51,160.79,160.51,160.73,8487.0,155.5731,155.8445,155.5731,155.7863,8487.0
2021-10-29 11:30:00,160.77,160.97,160.7,160.7,7580.0,155.8251,156.0189,155.7572,155.7572,7580.0
2021-10-29 11:35:00,160.82,161.05,160.78,160.98,10196.0,155.8736,156.0965,155.8348,156.0286,10196.0
2021-10-29 11:40:00,160.95,160.95,160.5,160.53,18285.0,155.9996,155.9996,155.5634,155.5925,18285.0
2021-10-29 11:45:00,160.44,160.74,160.44,160.69,13466.0,155.5052,155.796,155.5052,155.7476,13466.0
2021-10-29 11:50:00,160.68,160.85,160.59,160.59,6950.0,155.7379,155.9026,155.6506,155.6506,6950.0
2021-10-29 11:55:00,160.59,160.84,160.41,160.49,15098.0,155.6506,155.8929,155.4762,155.5537,15098.0
2021-10-29 12:00:00,160.4,160.58,160.38,160.49,9161.0,155.4665,155.6409,155.4471,155.5537,9161.0
2021-10-29 12:05:00,160.49,160.54,160.35,160.35,10204.0,155.5537,155.6022,155.418,155.418,10204.0
2021-10-29 12:10:00,160.36,160.39,160.05,160.09,34729.0,155.4277,155.4568,155.1272,155.166,34729.0
2021-10-29 12:15:00,160.13,160.19,159.79,159.9,15397.0,155.2048,155.2629,154.8752,154.9819,15397.0
2021-10-29 12:20:00,159.89,160.04,159.86,159.86,6745.0,154.9722,155.1175,154.9431,154.9431,6745.0
2021-10-29 12:25:00,159.88,159.88,159.66,159.67,6942.0,154.9625,154.9625,154.7492,154.7589,6942.0
2021-10-29 12:30:00,159.65,159.69,159.21,159.4,34575.0,154.7395,154.7783,154.3131,154.4972,34575.0
2021-10-29 12:35:00,159.37,159.37,158.96,159.08,7042.0,154.4682,154.4682,154.0708,154.1871,7042.0
2021-10-29 12:40:00,159.0,159.03,158.8,159.03,7968.0,154.1095,154.1386,153.9157,154.1386,7968.0
2021-10-29 12:45:00,159.05,159.1,158.69,158.75,7919.0,154.158,154.2065,153.8091,153.8672,7919.0
2021-10-29 12:50:00,158.71,158.79,158.55,158.69,29785.0,153.8285,153.906,153.6734,153.8091,29785.0
2021-10-29 12:55:00,158.81,159.12,158.55,158.63,7200.0,153.9254,154.2258,153.6734,153.7509,7200.0
2021-10-29 13:00:00,158.64,158.65,158.28,158.28,12092.0,153.7606,153.7703,153.4117,153.4117,12092.0
2021-10-29 13:05:00,158.25,158.31,158.06,158.13,24190.0,153.3826,153.4408,153.1984,153.2663,24190.0
2021-10-29 13:10:00,158.11,158.25,157.76,157.76,21463.0,153.2469,153.3826,152.9077,152.9077,21463.0
2021-10-29 13:15:00,157.77,158.24,157.62,158.24,9026.0,152.9174,153.3729,152.772,153.3729,9026.0
2021-10-29 13:20:00,158.25,158.36,158.11,158.3,9723.0,153.3826,153.4892,153.2469,153.4311,9723.0
2021-10-29 13:25:00,158.31,158.38,158.27,158.27,4362.0,153.4408,153.5086,153.402,153.402,4362.0
2021-10-29 13:30:00,158.3,158.38,158.21,158.21,3300.0,153.4311,153.5086,153.3438,153.3438,3300.0
2021-10-29 13:35:00,158.24,158.43,158.24,158.34,4731.0,153.3729,153.5571,153.3729,153.4698,4731.0
2021-10-29 13:40:00,158.38,158.44,158.14,158.18,9907.0,153.5086,153.5668,153.276,153.3148,9907.0
2021-10-29 13:45:00,158.2,158.2,158.01,158.1,4365.0,153.3341,153.3341,153.15,153.2372,4365.0
2021-10-29 13:50:00,158.1,158.14,158.04,158.09,3667.0,153.2372,153.276,153.1791,153.2275,3667.0
2021-10-29 13:55:00,158.14,158.32,158.06,158.11,11520.0,153.276,153.4504,153.1984,153.2469,11520.0
2021-10-29 14:00:00,158.1,158.17,157.99,158.04,22175.0,153.2372,153.3051,153.1306,153.1791,22175.0
2021-10-29 14:05:00,158.1,158.22,158.07,158.2,4303.0,153.2372,153.3535,153.2081,153.3341,4303.0
2021-10-29 14:10:00,158.16,158.2,158.04,158.04,6944.0,153.2954,153.3341,153.1791,153.1791,6944.0
2021-10-29 14:15:00,158.04,158.15,158.0,158.05,4630.0,153.1791,153.2857,153.1403,153.1888,4630.0
2021-10-29 14:20:00,157.95,158.06,157.95,158.06,5074.0,153.0918,153.1984,153.0918,153.1984,5074.0
2021-10-29 14:25:00,158.04,158.14,157.98,157.98,6239.0,153.1791,153.276,153.1209,153.1209,6239.0
2021-10-29 14:30:00,157.86,158.13,157.86,158.1,3474.0,153.0046,153.2663,153.0046,153.2372,3474.0
2021-10-29 14:35:00,158.13,158.24,158.13,158.14,4630.0,153.2663,153.3729,153.2663,153.276,4630.0
2021-10-29 14:40:00,158.14,158.27,158.09,158.2,8446.0,153.276,153.402,153.2275,153.3341,8446.0
2021-10-29 14:45:00,158.28,158.5,158.27,158.5,6861.0,153.4117,153.6249,153.402,153.6249,6861.0
2021-10-29 14:50:00,158.46,158.52,158.41,158.43,4150.0,153.5861,153.6443,153.5377,153.5571,4150.0
2021-10-29 14:55:00,158.44,158.52,158.43,158.52,7659.0,153.5668,153.6443,153.5571,153.6443,7659.0
2021-10-29 15:00:00,158.52,158.6,158.41,158.44,11690.0,153.6443,153.7218,153.5377,153.5668,11690.0
2021-10-29 15:05:00,158.4,158.53,158.33,158.36,6342.0,153.528,153.654,153.4601,153.4892,6342.0
2021-10-29 15:10:00,158.35,158.71,158.32,158.68,7636.0,153.4795,153.8285,153.4504,153.7994,7636.0
2021-10-29 15:15:00,158.68,158.74,158.49,158.68,4340.0,153.7994,153.8575,153.6152,153.7994,4340.0
2021-10-29 15:20:00,158.68,158.72,158.46,158.46,5990.0,153.7994,153.8381,153.5861,153.5861,5990.0
2021-10-29 15:25:00,158.44,158.8,158.43,158.78,12971.0,153.5668,153.9157,153.5571,153.8963,12971.0
2021-10-29 15:30:00,158.79,158.93,158.67,158.93,8255.0,153.906,154.0417,153.7897,154.0417,8255.0
2021-10-29 15:35:00,158.93,159.37,158.92,159.29,10796.0,154.0417,154.4682,154.032,154.3906,10796.0
2021-10-29 15:40:00,159.31,159.38,159.2,159.34,8740.0,154.41,154.4778,154.3034,154.4391,8740.0
2021-10-29 15:45:00,159.4,159.53,159.33,159.41,14822.0,154.4972,154.6232,154.4294,154.5069,14822.0
2021-10-29 15:50:00,159.39,160.09,159.26,160.0,59921.0,154.4875,155.166,154.3615,155.0788,59921.0
2021-10-29 15:55:00,160.08,160.18,159.92,160.06,96839.0,155.1563,155.2532,155.0012,155.1369,96839.0
2021-11-01 09:30:00,160.4,160.73,159.29,160.65,56397.0,155.4665,155.7863,154.3906,155.7088,56397.0
2021-11-01 09:35:00,160.18,161.28,160.02,161.2,39073.0,155.2532,156.3194,155.0982,156.2419,39073.0
2021-11-01 09:40:00,161.13,161.95,160.72,161.75,26089.0,156.174,156.9688,155.7766,156.7749,26089.0
2021-11-01 09:45:00,161.71,161.8,161.07,161.56,37295.0,156.7362,156.8234,156.1159,156.5908,37295.0
2021-11-01 09:50:00,161.61,161.66,161.16,161.28,11908.0,156.6393,156.6877,156.2031,156.3194,11908.0
2021-11-01 09:55:00,161.33,161.88,161.29,161.46,10223.0,156.3679,156.901,156.3291,156.4939,10223.0
2021-11-01 10:00:00,161.47,161.61,161.21,161.5,16120.0,156.5036,156.6393,156.2516,156.5326,16120.0
2021-11-01 10:05:00,161.63,161.93,161.54,161.83,7588.0,156.6586,156.9494,156.5714,156.8525,7588.0
2021-11-01 10:10:00,161.73,161.73,161.23,161.35,8853.0,156.7556,156.7556,156.2709,156.3873,8853.0
2021-11-01 10:15:00,161.34,161.41,161.2,161.33,17449.0,156.3776,156.4454,156.2419,156.3679,17449.0
2021-11-01 10:20:00,161.33,161.45,160.91,160.91,9543.0,156.3679,156.4842,155.9608,155.9608,9543.0
2021-11-01 10:25:00,160.99,161.37,160.98,161.33,8992.0,156.0383,156.4066,156.0286,156.3679,8992.0
2021-11-01 10:30:00,161.27,161.27,160.84,161.12,7100.0,156.3097,156.3097,155.8929,156.1643,7100.0
2021-11-01 10:35:00,161.06,161.11,160.91,161.01,6600.0,156.1062,156.1546,155.9608,156.0577,6600.0
2021-11-01 10:40:00,161.1,161.3,161.03,161.14,9194.0,156.1449,156.3388,156.0771,156.1837,9194.0
2021-11-01 10:45:00,161.17,161.5,161.17,161.25,8893.0,156.2128,156.5326,156.2128,156.2903,8893.0
2021-11-01 10:50:00,161.22,161.3,161.03,161.07,8051.0,156.2613,156.3388,156.0771,156.1159,8051.0
2021-11-01 10:55:00,161.1,161.11,160.95,161.08,10213.0,156.1449,156.1546,155.9996,156.1256,10213.0
2021-11-01 11:00:00,161.08,161.48,161.02,161.19,7675.0,156.1256,156.5133,156.0674,156.2322,7675.0
2021-11-01 11:05:00,161.22,161.34,161.16,161.17,10431.0,156.2613,156.3776,156.2031,156.2128,10431.0
2021-11-01 11:10:00,161.16,161.45,161.13,161.43,4591.0,156.2031,156.4842,156.174,156.4648,4591.0
2021-11-01 11:15:00,161.41,161.66,161.41,161.62,5114.0,156.4454,156.6877,156.4454,156.6489,5114.0
2021-11-01 11:20:00,161.66,162.07,161.66,161.96,26738.0,156.6877,157.0851,156.6877,156.9785,26738.0
2021-11-01 11:25:00,161.93,162.08,161.78,162.08,29310.0,156.9494,157.0948,156.804,157.0948,29310.0
2021-11-01 11:30:00,162.07,162.14,161.64,161.81,46435.0,157.0851,157.153,156.6683,156.8331,46435.0
2021-11-01 11:35:00,161.87,161.95,161.64,161.83,10870.0,156.8913,156.9688,156.6683,156.8525,10870.0
2021-11-01 11:40:00,161.86,161.86,161.63,161.67,8984.0,156.8816,156.8816,156.6586,156.6974,8984.0
2021-11-01 11:45:00,161.67,161.81,161.57,161.81,9961.0,156.6974,156.8331,156.6005,156.8331,9961.0
2021-11-01 11:50:00,161.81,161.84,161.65,161.79,17130.0,156.8331,156.8622,156.678,156.8137,17130.0
2021-11-01 11:55:00,161.75,161.82,161.56,161.7,40545.0,156.7749,156.8428,156.5908,156.7265,40545.0
2021-11-01 12:00:00,161.75,161.79,161.61,161.66,47599.0,156.7749,156.8137,156.6393,156.6877,47599.0
2021-11-01 12:05:00,161.67,161.7,161.33,161.48,8830.0,156.6974,156.7265,156.3679,156.5133,8830.0
2021-11-01 12:10:00,161.5,161.66,161.36,161.36,6699.0,156.5326,156.6877,156.3969,156.3969,6699.0
2021-11-01 12:15:00,161.34,161.4,161.21,161.34,7799.0,156.3776,156.4357,156.2516,156.3776,7799.0
2021-11-01 12:20:00,161.34,161.36,161.17,161.28,6708.0,156.3776,156.3969,156.2128,156.3194,6708.0
2021-11-01 12:25:00,161.22,161.48,161.22,161.29,13544.0,156.2613,156.5133,156.2613,156.3291,13544.0
2021-11-01 12:30:00,161.24,161.39,161.23,161.39,6576.0,156.2806,156.426,156.2709,156.426,6576.0
2021-11-01 12:35:00,161.34,161.58,161.34,161.55,2937.0,156.3776,156.6102,156.3776,156.5811,2937.0
2021-11-01 12:40:00,161.55,161.57,161.49,161.49,2709.0,156.5811,156.6005,156.5229,156.5229,2709.0
2021-11-01 12:45:00,161.48,161.81,161.43,161.81,4374.0,156.5133,156.8331,156.4648,156.8331,4374.0
2021-11-01 12:50:00,161.78,161.84,161.7,161.82,7391.0,156.804,156.8622,156.7265,156.8428,7391.0
2021-11-01 12:55:00,161.88,161.92,161.68,161.73,13490.0,156.901,156.9397,156.7071,156.7556,13490.0
2021-11-01 13:00:00,161.72,161.75,161.61,161.61,6925.0,156.7459,156.7749,156.6393,156.6393,6925.0
2021-11-01 13:05:00,161.6,161.78,161.59,161.69,7762.0,156.6296,156.804,156.6199,156.7168,7762.0
2021-11-01 13:10:00,161.66,161.7,161.45,161.52,3798.0,156.6877,156.7265,156.4842,156.552,3798.0
2021-11-01 13:15:00,161.54,161.74,161.54,161.71,4547.0,156.5714,156.7653,156.5714,156.7362,4547.0
2021-11-01 13:20:00,161.71,161.81,161.61,161.7,18834.0,156.7362,156.8331,156.6393,156.7265,18834.0
2021-11-01 13:25:00,161.65,161.97,161.63,161.92,7134.0,156.678,156.9882,156.6586,156.9397,7134.0
2021-11-01 13:30:00,161.92,161.92,161.68,161.8,38668.0,156.9397,156.9397,156.7071,156.8234,38668.0
2021-11-01 13:35:00,161.8,161.93,161.73,161.87,33801.0,156.8234,156.9494,156.7556,156.8913,33801.0
2021-11-01 13:40:00,161.9,161.9,161.75,161.83,7935.0,156.9203,156.9203,156.7749,156.8525,7935.0
2021-11-01 13:45:00,161.81,161.95,161.76,161.77,9850.0,156.8331,156.9688,156.7846,156.7943,9850.0
2021-11-01 13:50:00,161.81,161.81,161.56,161.56,7763.0,156.8331,156.8331,156.5908,156.5908,7763.0
2021-11-01 13:55:00,161.59,161.74,161.54,161.67,7055.0,156.6199,156.7653,156.5714,156.6974,7055.0
2021-11-01 14:00:00,161.67,161.74,161.53,161.62,10008.0,156.6974,156.7653,156.5617,156.6489,10008.0
2021-11-01 14:05:00,161.69,161.69,161.53,161.58,5572.0,156.7168,156.7168,156.5617,156.6102,5572.0
2021-11-01 14:10:00,161.55,161.57,161.25,161.25,6088.0,156.5811,156.6005,156.2903,156.2903,6088.0
2021-11-01 14:15:00,161.23,161.33,161.17,161.3,7100.0,156.2709,156.3679,156.2128,156.3388,7100.0
2021-11-01 14:20:00,161.29,161.52,161.26,161.51,2661.0,156.3291,156.552,156.3,156.5423,2661.0
2021-11-01 14:25:00,161.55,161.61,161.46,161.61,2570.0,156.5811,156.6393,156.4939,156.6393,2570.0
2021-11-01 14:30:00,161.62,161.87,161.54,161.78,15986.0,156.6489,156.8913,156.5714,156.804,15986.0
2021-11-01 14:35:00,161.76,161.99,161.76,161.96,27677.0,156.7846,157.0076,156.7846,156.9785,27677.0
2021-11-01 14:40:00,161.87,162.08,161.84,161.91,31615.0,156.8913,157.0948,156.8622,156.93,31615.0
2021-11-01 14:45:00,161.9,162.15,161.83,161.93,22914.0,156.9203,157.1626,156.8525,156.9494,22914.0
2021-11-01 14:50:00,161.94,161.97,161.73,161.83,20262.0,156.9591,156.9882,156.7556,156.8525,20262.0
2021-11-01 14:55:00,161.83,161.87,161.65,161.66,20095.0,156.8525,156.8913,156.678,156.6877,20095.0
2021-11-01 15:00:00,161.66,161.66,161.49,161.62,17070.0,156.6877,156.6877,156.5229,156.6489,17070.0
2021-11-01 15:05:00,161.62,161.63,161.5,161.57,23578.0,156.6489,156.6586,156.5326,156.6005,23578.0
2021-11-01 15:10:00,161.58,161.6,161.48,161.59,13398.0,156.6102,156.6296,156.5133,156.6199,13398.0
2021-11-01 15:15:00,161.59,161.59,161.29,161.31,6467.0,156.6199,156.6199,156.3291,156.3485,6467.0
2021-11-01 15:20:00,161.28,161.55,161.22,161.51,4608.0,156.3194,156.5811,156.2613,156.5423,4608.0
2021-11-01 15:25:00,161.53,161.66,161.5,161.59,7199.0,156.5617,156.6877,156.5326,156.6199,7199.0
2021-11-01 15:30:00,161.6,161.61,161.48,161.55,22730.0,156.6296,156.6393,156.5133,156.5811,22730.0
2021-11-01 15:35:00,161.55,161.58,161.47,161.53,15900.0,156.5811,156.6102,156.5036,156.5617,15900.0
2021-11-01 15:40:00,161.53,161.69,161.49,161.61,29142.0,156.5617,156.7168,156.5229,156.6393,29142.0
2021-11-01 15:45:00,161.6,161.65,161.45,161.62,67138.0,156.6296,156.678,156.4842,156.6489,67138.0
2021-11-01 15:50:00,161.65,161.89,161.65,161.78,69108.0,156.678,156.9106,156.678,156.804,69108.0
2021-11-01 15:55:00,161.81,161.93,161.68,161.89,103095.0,156.8331,156.9494,156.7071,156.9106,103095.0
2021-11-02 09:30:00,161.01,161.92,160.51,161.13,88557.0,156.0577,156.9397,155.5731,156.174,88557.0
2021-11-02 09:35:00,161.08,161.18,159.71,160.12,52276.0,156.1256,156.2225,154.7977,155.1951,52276.0
2021-11-02 09:40:00,160.13,160.16,159.14,159.44,45705.0,155.2048,155.2339,154.2452,154.536,45705.0
2021-11-02 09:45:00,159.47,159.58,158.46,159.17,32823.0,154.5651,154.6717,153.5861,154.2743,32823.0
2021-11-02 09:50:00,159.16,159.76,159.1,159.44,16087.0,154.2646,154.8462,154.2065,154.536,16087.0
2021-11-02 09:55:00,159.47,159.55,159.07,159.22,19374.0,154.5651,154.6426,154.1774,154.3228,19374.0
2021-11-02 10:00:00,159.09,159.89,158.72,159.89,42940.0,154.1968,154.9722,153.8381,154.9722,42940.0
2021-11-02 10:05:00,159.93,160.56,159.93,160.56,25290.0,155.0109,155.6216,155.0109,155.6216,25290.0
2021-11-02 10:10:00,160.56,160.6,159.9,160.03,20738.0,155.6216,155.6603,154.9819,155.1079,20738.0
2021-11-02 10:15:00,160.03,160.12,159.32,159.39,16460.0,155.1079,155.1951,154.4197,154.4875,16460.0
2021-11-02 10:20:00,159.4,159.52,158.89,159.18,13057.0,154.4972,154.6135,154.0029,154.284,13057.0
2021-11-02 10:25:00,159.16,159.22,158.79,158.96,57365.0,154.2646,154.3228,153.906,154.0708,57365.0
2021-11-02 10:30:00,158.89,159.0,158.33,158.93,35748.0,154.0029,154.1095,153.4601,154.0417,35748.0
2021-11-02 10:35:00,158.87,159.21,158.54,158.98,20620.0,153.9835,154.3131,153.6637,154.0901,20620.0
2021-11-02 10:40:00,158.84,159.41,158.58,158.97,32014.0,153.9545,154.5069,153.7025,154.0805,32014.0
2021-11-02 10:45:00,158.97,159.0,158.71,158.87,17640.0,154.0805,154.1095,153.8285,153.9835,17640.0
2021-11-02 10:50:00,158.83,159.06,158.7,158.87,21600.0,153.9448,154.1677,153.8188,153.9835,21600.0
2021-11-02 10:55:00,158.92,159.48,158.89,159.45,19468.0,154.032,154.5748,154.0029,154.5457,19468.0
2021-11-02 11:00:00,159.45,159.91,159.33,159.37,25764.0,154.5457,154.9915,154.4294,154.4682,25764.0
2021-11-02 11:05:00,159.39,159.95,159.38,159.7,13237.0,154.4875,155.0303,154.4778,154.788,13237.0
2021-11-02 11:10:00,159.76,160.23,159.76,160.2,11583.0,154.8462,155.3017,154.8462,155.2726,11583.0
2021-11-02 11:15:00,160.18,160.22,159.92,160.22,11292.0,155.2532,155.292,155.0012,155.292,11292.0
2021-11-02 11:20:00,160.18,160.7,160.14,160.7,16633.0,155.2532,155.7572,155.2145,155.7572,16633.0
2021-11-02 11:25:00,160.62,161.26,160.62,160.78,57097.0,155.6797,156.3,155.6797,155.8348,57097.0
2021-11-02 11:30:00,160.76,160.77,160.07,160.07,20388.0,155.8154,155.8251,155.1466,155.1466,20388.0
2021-11-02 11:35:00,160.07,160.61,159.94,160.61,14234.0,155.1466,155.67,155.0206,155.67,14234.0
2021-11-02 11:40:00,160.7,160.71,160.21,160.39,10147.0,155.7572,155.7669,155.2823,155.4568,10147.0
2021-11-02 11:45:00,160.43,160.47,159.93,160.02,11256.0,155.4955,155.5343,155.0109,155.0982,11256.0
2021-11-02 11:50:00,160.05,160.11,159.68,159.7,13368.0,155.1272,155.1854,154.7686,154.788,13368.0
2021-11-02 11:55:00,159.72,159.73,159.25,159.34,8232.0,154.8074,154.8171,154.3518,154.4391,8232.0
2021-11-02 12:00:00,159.26,159.31,158.87,158.87,7336.0,154.3615,154.41,153.9835,153.9835,7336.0
2021-11-02 12:05:00,158.87,159.16,158.69,159.08,21498.0,153.9835,154.2646,153.8091,154.1871,21498.0
2021-11-02 12:10:00,159.11,159.71,158.94,159.71,30577.0,154.2162,154.7977,154.0514,154.7977,30577.0
2021-11-02 12:15:00,159.72,159.88,159.58,159.65,5642.0,154.8074,154.9625,154.6717,154.7395,5642.0
2021-11-02 12:20:00,159.69,159.93,159.61,159.88,5648.0,154.7783,155.0109,154.7008,154.9625,5648.0
2021-11-02 12:25:00,159.9,159.97,159.78,159.93,6314.0,154.9819,155.0497,154.8655,155.0109,6314.0
2021-11-02 12:30:00,159.95,160.38,159.91,160.38,13604.0,155.0303,155.4471,154.9915,155.4471,13604.0
2021-11-02 12:35:00,160.37,160.47,159.84,159.92,5875.0,155.4374,155.5343,154.9237,155.0012,5875.0
2021-11-02 12:40:00,159.96,160.17,159.92,160.0,4273.0,155.04,155.2435,155.0012,155.0788,4273.0
2021-11-02 12:45:00,160.02,160.12,159.94,160.12,5100.0,155.0982,155.1951,155.0206,155.1951,5100.0
2021-11-02 12:50:00,160.11,160.27,159.98,160.2,9857.0,155.1854,155.3405,155.0594,155.2726,9857.0
2021-11-02 12:55:00,160.2,160.45,160.09,160.18,12853.0,155.2726,155.5149,155.166,155.2532,12853.0
2021-11-02 13:00:00,160.13,160.23,160.11,160.15,9805.0,155.2048,155.3017,155.1854,155.2242,9805.0
2021-11-02 13:05:00,160.1,160.23,160.06,160.06,5411.0,155.1757,155.3017,155.1369,155.1369,5411.0
2021-11-02 13:10:00,160.08,160.29,160.03,160.29,4489.0,155.1563,155.3599,155.1079,155.3599,4489.0
2021-11-02 13:15:00,160.28,160.32,160.13,160.19,5222.0,155.3502,155.3889,155.2048,155.2629,5222.0
2021-11-02 13:20:00,160.23,160.5,160.23,160.39,7208.0,155.3017,155.5634,155.3017,155.4568,7208.0
2021-11-02 13:25:00,160.37,160.37,160.13,160.13,6195.0,155.4374,155.4374,155.2048,155.2048,6195.0
2021-11-02 13:30:00,160.15,160.28,160.12,160.28,8938.0,155.2242,155.3502,155.1951,155.3502,8938.0
2021-11-02 13:35:00,160.28,160.44,160.26,160.3,2846.0,155.3502,155.5052,155.3308,155.3695,2846.0
2021-11-02 13:40:00,160.25,160.43,160.19,160.35,4410.0,155.3211,155.4955,155.2629,155.418,4410.0
2021-11-02 13:45:00,160.31,160.36,160.19,160.23,15167.0,155.3792,155.4277,155.2629,155.3017,15167.0
2021-11-02 13:50:00,160.26,160.26,160.05,160.06,7600.0,155.3308,155.3308,155.1272,155.1369,7600.0
2021-11-02 13:55:00,160.05,160.22,159.96,159.96,11695.0,155.1272,155.292,155.04,155.04,11695.0
2021-11-02 14:00:00,160.0,160.27,160.0,160.08,24424.0,155.0788,155.3405,155.0788,155.1563,24424.0
2021-11-02 14:05:00,160.12,160.27,159.96,160.08,20776.0,155.1951,155.3405,155.04,155.1563,20776.0
2021-11-02 14:10:00,160.13,160.21,160.09,160.09,2114.0,155.2048,155.2823,155.166,155.166,2114.0
2021-11-02 14:15:00,160.1,160.13,160.03,160.09,2954.0,155.1757,155.2048,155.1079,155.166,2954.0
2021-11-02 14:20:00,160.09,160.14,159.95,160.06,6258.0,155.166,155.2145,155.0303,155.1369,6258.0
2021-11-02 14:25:00,160.12,160.19,160.02,160.06,5005.0,155.1951,155.2629,155.0982,155.1369,5005.0
2021-11-02 14:30:00,160.0,160.16,159.98,160.06,14915.0,155.0788,155.2339,155.0594,155.1369,14915.0
2021-11-02 14:35:00,160.08,160.2,160.0,160.07,13782.0,155.1563,155.2726,155.0788,155.1466,13782.0
2021-11-02 14:40:00,160.04,160.27,160.03,160.15,18910.0,155.1175,155.3405,155.1079,155.2242,18910.0
2021-11-02 14:45:00,160.19,160.59,160.12,160.13,23718.0,155.2629,155.6506,155.1951,155.2048,23718.0
2021-11-02 14:50:00,160.11,160.21,159.96,160.19,18125.0,155.1854,155.2823,155.04,155.2629,18125.0
2021-11-02 14:55:00,160.15,160.17,159.95,159.95,11125.0,155.2242,155.2435,155.0303,155.0303,11125.0
2021-11-02 15:00:00,159.99,160.12,159.99,160.07,8816.0,155.0691,155.1951,155.0691,155.1466,8816.0
2021-11-02 15:05:00,160.05,160.14,160.0,160.14,11380.0,155.1272,155.2145,155.0788,155.2145,11380.0
2021-11-02 15:10:00,160.13,160.13,160.0,160.0,10970.0,155.2048,155.2048,155.0788,155.0788,10970.0
2021-11-02 15:15:00,160.01,160.13,159.94,160.05,11985.0,155.0885,155.2048,155.0206,155.1272,11985.0
2021-11-02 15:20:00,160.01,160.1,159.85,160.06,17081.0,155.0885,155.1757,154.9334,155.1369,17081.0
2021-11-02 15:25:00,160.09,160.17,160.03,160.11,15247.0,155.166,155.2435,155.1079,155.1854,15247.0
2021-11-02 15:30:00,160.11,160.24,159.98,160.24,17147.0,155.1854,155.3114,155.0594,155.3114,17147.0
2021-11-02 15:35:00,160.24,160.43,160.05,160.38,16328.0,155.3114,155.4955,155.1272,155.4471,16328.0
2021-11-02 15:40:00,160.33,160.78,160.26,160.66,80870.0,155.3986,155.8348,155.3308,155.7185,80870.0
2021-11-02 15:45:00,160.65,160.79,160.36,160.46,61526.0,155.7088,155.8445,155.4277,155.5246,61526.0
2021-11-02 15:50:00,160.5,160.61,160.31,160.48,98090.0,155.5634,155.67,155.3792,155.544,98090.0
2021-11-02 15:55:00,160.44,160.44,159.98,160.07,162316.0,155.5052,155.5052,155.0594,155.1466,162316.0
2021-11-03 09:30:00,160.76,160.76,157.07,158.7,89797.0,155.8154,155.8154,152.2389,153.8188,89797.0
2021-11-03 09:35:00,158.61,159.19,158.08,158.36,43442.0,153.7315,154.2937,153.2178,153.4892,43442.0
2021-11-03 09:40:00,158.3,159.0,158.25,158.88,53037.0,153.4311,154.1095,153.3826,153.9932,53037.0
2021-11-03 09:45:00,158.99,160.45,158.86,160.26,43495.0,154.0998,155.5149,153.9738,155.3308,43495.0
2021-11-03 09:50:00,160.44,160.44,159.45,159.75,33376.0,155.5052,155.5052,154.5457,154.8365,33376.0
2021-11-03 09:55:00,159.78,160.93,159.78,160.77,31901.0,154.8655,155.9802,154.8655,155.8251,31901.0
2021-11-03 10:00:00,160.85,161.6,160.74,161.55,55284.0,155.9026,156.6296,155.796,156.5811,55284.0
2021-11-03 10:05:00,161.45,161.54,160.54,161.25,14828.0,156.4842,156.5714,155.6022,156.2903,14828.0
2021-11-03 10:10:00,161.25,162.57,161.19,162.0,50717.0,156.2903,157.5697,156.2322,157.0173,50717.0
2021-11-03 10:15:00,161.92,162.0,161.44,161.88,21303.0,156.9397,157.0173,156.4745,156.901,21303.0
2021-11-03 10:20:00,161.78,161.97,161.1,161.32,28383.0,156.804,156.9882,156.1449,156.3582,28383.0
2021-11-03 10:25:00,161.17,161.66,161.17,161.41,26787.0,156.2128,156.6877,156.2128,156.4454,26787.0
2021-11-03 10:30:00,161.27,162.08,161.27,161.8,17665.0,156.3097,157.0948,156.3097,156.8234,17665.0
2021-11-03 10:35:00,161.95,163.5,161.8,163.34,37475.0,156.9688,158.4711,156.8234,158.316,37475.0
2021-11-03 10:40:00,163.57,163.75,163.39,163.67,13749.0,158.539,158.7134,158.3645,158.6359,13749.0
2021-11-03 10:45:00,163.67,163.8,163.39,163.74,19788.0,158.6359,158.7619,158.3645,158.7037,19788.0
2021-11-03 10:50:00,163.76,164.46,163.31,164.37,29177.0,158.7231,159.4016,158.287,159.3144,29177.0
2021-11-03 10:55:00,164.3,164.75,164.07,164.6,43277.0,159.2465,159.6827,159.0236,159.5373,43277.0
2021-11-03 11:00:00,164.6,165.08,164.59,164.73,79960.0,159.5373,160.0025,159.5276,159.6633,79960.0
2021-11-03 11:05:00,164.67,164.9,164.58,164.59,36348.0,159.6051,159.8281,159.5179,159.5276,36348.0
2021-11-03 11:10:00,164.6,164.71,164.19,164.56,18403.0,159.5373,159.6439,159.1399,159.4985,18403.0
2021-11-03 11:15:00,164.6,165.14,164.48,165.14,23020.0,159.5373,160.0607,159.421,160.0607,23020.0
2021-11-03 11:20:00,165.11,165.99,165.04,165.52,52588.0,160.0316,160.8845,159.9638,160.429,52588.0
2021-11-03 11:25:00,165.54,165.83,165.47,165.63,21972.0,160.4484,160.7295,160.3805,160.5356,21972.0
2021-11-03 11:30:00,165.71,166.42,165.67,166.25,32413.0,160.6131,161.3013,160.5744,161.1365,32413.0
2021-11-03 11:35:00,166.27,166.52,166.13,166.52,35912.0,161.1559,161.3982,161.0202,161.3982,35912.0
2021-11-03 11:40:00,166.55,166.8,166.06,166.37,30222.0,161.4273,161.6696,160.9524,161.2528,30222.0
2021-11-03 11:45:00,166.39,166.82,165.47,165.47,20863.0,161.2722,161.689,160.3805,160.3805,20863.0
2021-11-03 11:50:00,165.29,165.45,165.07,165.25,9775.0,160.2061,160.3611,159.9928,160.1673,9775.0
2021-11-03 11:55:00,165.24,165.24,164.69,164.85,9622.0,160.1576,160.1576,159.6245,159.7796,9622.0
2021-11-03 12:00:00,164.85,165.18,164.84,164.95,8133.0,159.7796,160.0995,159.7699,159.8765,8133.0
2021-11-03 12:05:00,165.01,165.08,164.75,164.77,4215.0,159.9347,160.0025,159.6827,159.7021,4215.0
2021-11-03 12:10:00,164.83,164.85,164.55,164.64,10032.0,159.7602,159.7796,159.4888,159.5761,10032.0
2021-11-03 12:15:00,164.6,164.61,164.02,164.21,50419.0,159.5373,159.547,158.9751,159.1593,50419.0
2021-11-03 12:20:00,164.08,164.19,163.85,164.0,14820.0,159.0333,159.1399,158.8104,158.9557,14820.0
2021-11-03 12:25:00,163.99,164.2,163.99,164.09,3929.0,158.9461,159.1496,158.9461,159.043,3929.0
2021-11-03 12:30:00,164.16,164.22,164.04,164.16,6664.0,159.1108,159.169,158.9945,159.1108,6664.0
2021-11-03 12:35:00,164.25,164.25,163.79,163.79,13998.0,159.1981,159.1981,158.7522,158.7522,13998.0
2021-11-03 12:40:00,163.83,163.93,163.64,163.82,14852.0,158.791,158.8879,158.6068,158.7813,14852.0
2021-11-03 12:45:00,163.89,163.97,163.7,163.91,6624.0,158.8491,158.9267,158.665,158.8685,6624.0
2021-11-03 12:50:00,163.91,163.91,163.51,163.64,7623.0,158.8685,158.8685,158.4808,158.6068,7623.0
2021-11-03 12:55:00,163.64,163.85,163.49,163.85,9874.0,158.6068,158.8104,158.4614,158.8104,9874.0
2021-11-03 13:00:00,163.91,164.2,163.82,164.11,6705.0,158.8685,159.1496,158.7813,159.0624,6705.0
2021-11-03 13:05:00,164.2,164.23,163.68,163.87,10657.0,159.1496,159.1787,158.6456,158.8297,10657.0
2021-11-03 13:10:00,163.87,163.87,163.62,163.63,4604.0,158.8297,158.8297,158.5874,158.5971,4604.0
2021-11-03 13:15:00,163.63,163.84,163.48,163.49,6577.0,158.5971,158.8007,158.4517,158.4614,6577.0
2021-11-03 13:20:00,163.43,163.53,163.37,163.38,8604.0,158.4033,158.5002,158.3451,158.3548,8604.0
2021-11-03 13:25:00,163.38,163.54,163.33,163.46,6367.0,158.3548,158.5099,158.3064,158.4324,6367.0
2021-11-03 13:30:00,163.42,163.62,163.4,163.43,5601.0,158.3936,158.5874,158.3742,158.4033,5601.0
2021-11-03 13:35:00,163.41,163.56,163.35,163.42,4994.0,158.3839,158.5293,158.3257,158.3936,4994.0
2021-11-03 13:40:00,163.42,163.44,163.22,163.35,8027.0,158.3936,158.413,158.1997,158.3257,8027.0
2021-11-03 13:45:00,163.25,163.3,163.11,163.25,5004.0,158.2288,158.2773,158.0931,158.2288,5004.0
2021-11-03 13:50:00,163.22,163.27,163.0,163.26,5800.0,158.1997,158.2482,157.9865,158.2385,5800.0
2021-11-03 13:55:00,163.47,163.67,163.16,163.46,10740.0,158.442,158.6359,158.1416,158.4324,10740.0
2021-11-03 14:00:00,163.46,164.4,163.46,164.28,16943.0,158.4324,159.3434,158.4324,159.2271,16943.0
2021-11-03 14:05:00,164.33,164.33,163.92,163.99,8137.0,159.2756,159.2756,158.8782,158.9461,8137.0
2021-11-03 14:10:00,163.91,163.98,163.55,163.94,8931.0,158.8685,158.9364,158.5196,158.8976,8931.0
2021-11-03 14:15:00,164.07,164.16,163.81,164.0,7108.0,159.0236,159.1108,158.7716,158.9557,7108.0
2021-11-03 14:20:00,164.12,164.4,164.0,164.3,8709.0,159.0721,159.3434,158.9557,159.2465,8709.0
2021-11-03 14:25:00,164.3,164.45,164.21,164.45,24363.0,159.2465,159.3919,159.1593,159.3919,24363.0
2021-11-03 14:30:00,164.45,164.53,164.1,164.38,11504.0,159.3919,159.4694,159.0527,159.3241,11504.0
2021-11-03 14:35:00,164.3,164.5,164.19,164.27,20306.0,159.2465,159.4404,159.1399,159.2174,20306.0
2021-11-03 14:40:00,164.33,164.55,164.21,164.49,31473.0,159.2756,159.4888,159.1593,159.4307,31473.0
2021-11-03 14:45:00,164.38,164.56,164.31,164.51,28643.0,159.3241,159.4985,159.2562,159.4501,28643.0
2021-11-03 14:50:00,164.5,164.92,164.48,164.84,21726.0,159.4404,159.8474,159.421,159.7699,21726.0
2021-11-03 14:55:00,164.81,164.86,164.6,164.69,10139.0,159.7408,159.7893,159.5373,159.6245,10139.0
2021-11-03 15:00:00,164.69,164.87,164.56,164.74,17451.0,159.6245,159.799,159.4985,159.673,17451.0
2021-11-03 15:05:00,164.81,164.84,164.49,164.55,17756.0,159.7408,159.7699,159.4307,159.4888,17756.0
2021-11-03 15:10:00,164.46,164.56,164.31,164.4,9064.0,159.4016,159.4985,159.2562,159.3434,9064.0
2021-11-03 15:15:00,164.42,164.51,164.0,164.3,9137.0,159.3628,159.4501,158.9557,159.2465,9137.0
2021-11-03 15:20:00,164.22,164.39,164.19,164.33,9081.0,159.169,159.3337,159.1399,159.2756,9081.0
2021-11-03 15:25:00,164.34,164.5,164.32,164.38,8948.0,159.2853,159.4404,159.2659,159.3241,8948.0
2021-11-03 15:30:00,164.37,164.43,164.12,164.3,18572.0,159.3144,159.3725,159.0721,159.2465,18572.0
2021-11-03 15:35:00,164.26,164.34,164.15,164.34,18983.0,159.2077,159.2853,159.1011,159.2853,18983.0
2021-11-03 15:40:00,164.37,164.5,164.21,164.45,19390.0,159.3144,159.4404,159.1593,159.3919,19390.0
2021-11-03 15:45:00,164.47,164.67,164.35,164.67,52711.0,159.4113,159.6051,159.295,159.6051,52711.0
2021-11-03 15:50:00,164.66,164.67,164.29,164.47,56870.0,159.5954,159.6051,159.2368,159.4113,56870.0
2021-11-03 15:55:00,164.52,164.63,164.36,164.36,132439.0,159.4598,159.5664,159.3047,159.3047,132439.0
2021-11-04 09:30:00,166.02,166.02,164.18,164.27,70544.0,160.9136,160.9136,159.1302,159.2174,70544.0
2021-11-04 09:35:00,164.27,164.71,163.91,164.0,35939.0,159.2174,159.6439,158.8685,158.9557,35939.0
2021-11-04 09:40:00,163.94,166.0,163.89,165.64,157636.0,158.8976,160.8942,158.8491,160.5453,157636.0
2021-11-04 09:45:00,165.5,165.63,164.75,164.8,24067.0,160.4096,160.5356,159.6827,159.7311,24067.0
2021-11-04 09:50:00,164.79,165.09,164.68,164.68,18953.0,159.7214,160.0122,159.6148,159.6148,18953.0
2021-11-04 09:55:00,164.57,164.68,164.03,164.25,13062.0,159.5082,159.6148,158.9848,159.1981,13062.0
2021-11-04 10:00:00,164.09,164.86,164.09,164.49,22626.0,159.043,159.7893,159.043,159.4307,22626.0
2021-11-04 10:05:00,164.49,165.11,164.37,164.84,29692.0,159.4307,160.0316,159.3144,159.7699,29692.0
2021-11-04 10:10:00,164.9,165.1,164.76,165.0,7210.0,159.8281,160.0219,159.6924,159.925,7210.0
2021-11-04 10:15:00,164.82,165.1,164.81,164.97,8006.0,159.7505,160.0219,159.7408,159.8959,8006.0
2021-11-04 10:20:00,165.03,165.03,164.72,164.74,8500.0,159.9541,159.9541,159.6536,159.673,8500.0
2021-11-04 10:25:00,164.66,164.66,164.29,164.49,4409.0,159.5954,159.5954,159.2368,159.4307,4409.0
2021-11-04 10:30:00,164.57,165.25,164.57,165.16,16543.0,159.5082,160.1673,159.5082,160.0801,16543.0
2021-11-04 10:35:00,165.16,165.45,164.92,165.22,11982.0,160.0801,160.3611,159.8474,160.1382,11982.0
2021-11-04 10:40:00,165.19,165.27,164.84,164.89,10685.0,160.1091,160.1867,159.7699,159.8184,10685.0
2021-11-04 10:45:00,164.94,164.94,164.7,164.82,5020.0,159.8668,159.8668,159.6342,159.7505,5020.0
2021-11-04 10:50:00,164.89,165.02,164.69,165.0,3751.0,159.8184,159.9444,159.6245,159.925,3751.0
2021-11-04 10:55:00,164.94,165.0,164.77,164.83,14691.0,159.8668,159.925,159.7021,159.7602,14691.0
2021-11-04 11:00:00,164.79,164.79,164.08,164.08,9633.0,159.7214,159.7214,159.0333,159.0333,9633.0
2021-11-04 11:05:00,164.11,164.12,163.67,164.08,19878.0,159.0624,159.0721,158.6359,159.0333,19878.0
2021-11-04 11:10:00,164.0,164.25,163.92,164.2,6287.0,158.9557,159.1981,158.8782,159.1496,6287.0
2021-11-04 11:15:00,164.14,164.24,163.88,164.1,11679.0,159.0914,159.1884,158.8394,159.0527,11679.0
2021-11-04 11:20:00,164.15,164.24,163.92,163.95,8324.0,159.1011,159.1884,158.8782,158.9073,8324.0
2021-11-04 11:25:00,164.02,164.21,163.48,163.76,34763.0,158.9751,159.1593,158.4517,158.7231,34763.0
2021-11-04 11:30:00,163.7,163.7,162.88,163.0,27760.0,158.665,158.665,157.8702,157.9865,27760.0
2021-11-04 11:35:00,162.96,163.05,162.71,162.92,30083.0,157.9477,158.035,157.7054,157.909,30083.0
2021-11-04 11:40:00,162.98,163.51,162.93,163.45,21082.0,157.9671,158.4808,157.9187,158.4227,21082.0
2021-11-04 11:45:00,163.44,163.49,163.1,163.11,5980.0,158.413,158.4614,158.0834,158.0931,5980.0
2021-11-04 11:50:00,163.02,163.37,162.98,163.37,6875.0,158.0059,158.3451,157.9671,158.3451,6875.0
2021-11-04 11:55:00,163.43,163.89,163.43,163.87,2816.0,158.4033,158.8491,158.4033,158.8297,2816.0
2021-11-04 12:00:00,163.91,163.97,163.53,163.61,6599.0,158.8685,158.9267,158.5002,158.5777,6599.0
2021-11-04 12:05:00,163.5,163.58,163.31,163.58,5067.0,158.4711,158.5487,158.287,158.5487,5067.0
2021-11-04 12:10:00,163.58,163.84,163.58,163.81,6038.0,158.5487,158.8007,158.5487,158.7716,6038.0
2021-11-04 12:15:00,163.84,164.12,163.73,164.12,12490.0,158.8007,159.0721,158.694,159.0721,12490.0
2021-11-04 12:20:00,164.06,164.06,163.82,163.92,9417.0,159.0139,159.0139,158.7813,158.8782,9417.0
2021-11-04 12:25:00,163.91,164.07,163.85,163.92,2642.0,158.8685,159.0236,158.8104,158.8782,2642.0
2021-11-04 12:30:00,163.89,163.94,163.83,163.93,3576.0,158.8491,158.8976,158.791,158.8879,3576.0
2021-11-04 12:35:00,163.96,163.96,163.61,163.72,3101.0,158.917,158.917,158.5777,158.6844,3101.0
2021-11-04 12:40:00,163.73,164.03,163.73,164.01,6807.0,158.694,158.9848,158.694,158.9654,6807.0
2021-11-04 12:45:00,164.02,164.15,163.91,164.13,4451.0,158.9751,159.1011,158.8685,159.0817,4451.0
2021-11-04 12:50:00,164.11,164.31,164.01,164.02,2300.0,159.0624,159.2562,158.9654,158.9751,2300.0
2021-11-04 12:55:00,163.96,163.96,163.72,163.74,5000.0,158.917,158.917,158.6844,158.7037,5000.0
2021-11-04 13:00:00,163.75,163.9,163.55,163.75,17747.0,158.7134,158.8588,158.5196,158.7134,17747.0
2021-11-04 13:05:00,163.73,163.85,163.63,163.84,4530.0,158.694,158.8104,158.5971,158.8007,4530.0
2021-11-04 13:10:00,163.9,163.94,163.79,163.91,4126.0,158.8588,158.8976,158.7522,158.8685,4126.0
2021-11-04 13:15:00,163.95,164.27,163.91,164.27,4834.0,158.9073,159.2174,158.8685,159.2174,4834.0
2021-11-04 13:20:00,164.24,164.29,164.14,164.29,2679.0,159.1884,159.2368,159.0914,159.2368,2679.0
2021-11-04 13:25:00,164.28,164.4,164.12,164.38,2823.0,159.2271,159.3434,159.0721,159.3241,2823.0
2021-11-04 13:30:00,164.39,164.79,164.38,164.61,12716.0,159.3337,159.7214,159.3241,159.547,12716.0
2021-11-04 13:35:00,164.61,164.62,164.52,164.58,2918.0,159.547,159.5567,159.4598,159.5179,2918.0
2021-11-04 13:40:00,164.64,164.96,164.54,164.94,3434.0,159.5761,159.8862,159.4791,159.8668,3434.0
2021-11-04 13:45:00,164.94,165.14,164.93,165.0,18478.0,159.8668,160.0607,159.8571,159.925,18478.0
2021-11-04 13:50:00,165.05,165.22,164.94,165.18,6278.0,159.9734,160.1382,159.8668,160.0995,6278.0
2021-11-04 13:55:00,165.24,165.51,165.22,165.5,13509.0,160.1576,160.4193,160.1382,160.4096,13509.0
2021-11-04 14:00:00,165.53,165.55,165.06,165.06,12660.0,160.4387,160.4581,159.9831,159.9831,12660.0
2021-11-04 14:05:00,165.02,165.31,165.02,165.17,2052.0,159.9444,160.2255,159.9444,160.0898,2052.0
2021-11-04 14:10:00,165.14,165.21,165.06,165.2,2800.0,160.0607,160.1285,159.9831,160.1188,2800.0
2021-11-04 14:15:00,165.18,165.23,165.04,165.23,3641.0,160.0995,160.1479,159.9638,160.1479,3641.0
2021-11-04 14:20:00,165.23,165.3,165.02,165.14,10190.0,160.1479,160.2158,159.9444,160.0607,10190.0
2021-11-04 14:25:00,165.13,165.13,164.7,164.9,6349.0,160.051,160.051,159.6342,159.8281,6349.0
2021-11-04 14:30:00,164.85,164.86,164.53,164.61,4809.0,159.7796,159.7893,159.4694,159.547,4809.0
2021-11-04 14:35:00,164.62,164.62,164.42,164.6,3794.0,159.5567,159.5567,159.3628,159.5373,3794.0
2021-11-04 14:40:00,164.62,164.69,164.56,164.68,3750.0,159.5567,159.6245,159.4985,159.6148,3750.0
2021-11-04 14:45:00,164.65,164.65,164.35,164.54,37874.0,159.5858,159.5858,159.295,159.4791,37874.0
2021-11-04 14:50:00,164.35,164.35,164.23,164.24,2783.0,159.295,159.295,159.1787,159.1884,2783.0
2021-11-04 14:55:00,164.24,164.28,164.19,164.21,2781.0,159.1884,159.2271,159.1399,159.1593,2781.0
2021-11-04 15:00:00,164.14,164.29,164.07,164.13,8082.0,159.0914,159.2368,159.0236,159.0817,8082.0
2021-11-04 15:05:00,164.1,164.25,163.94,164.25,4482.0,159.0527,159.1981,158.8976,159.1981,4482.0
2021-11-04 15:10:00,164.26,164.32,164.07,164.07,3603.0,159.2077,159.2659,159.0236,159.0236,3603.0
2021-11-04 15:15:00,164.0,164.34,163.96,164.29,7411.0,158.9557,159.2853,158.917,159.2368,7411.0
2021-11-04 15:20:00,164.28,164.62,164.23,164.51,8507.0,159.2271,159.5567,159.1787,159.4501,8507.0
2021-11-04 15:25:00,164.62,164.78,164.57,164.63,5420.0,159.5567,159.7118,159.5082,159.5664,5420.0
2021-11-04 15:30:00,164.65,164.85,164.65,164.66,11231.0,159.5858,159.7796,159.5858,159.5954,11231.0
2021-11-04 15:35:00,164.65,164.72,164.42,164.43,9882.0,159.5858,159.6536,159.3628,159.3725,9882.0
2021-11-04 15:40:00,164.38,164.5,164.1,164.15,15183.0,159.3241,159.4404,159.0527,159.1011,15183.0
2021-11-04 15:45:00,164.09,164.25,163.91,163.91,23822.0,159.043,159.1981,158.8685,158.8685,23822.0
2021-11-04 15:50:00,164.0,164.19,163.8,164.11,41531.0,158.9557,159.1399,158.7619,159.0624,41531.0
2021-11-04 15:55:00,164.11,164.22,163.94,164.09,86331.0,159.0624,159.169,158.8976,159.043,86331.0
2021-11-05 09:30:00,169.11,171.27,169.11,169.67,202589.0,163.9086,166.0021,163.9086,164.4513,202589.0
2021-11-05 09:35:00,170.05,171.16,169.67,170.02,106808.0,164.8197,165.8955,164.4513,164.7906,106808.0
2021-11-05 09:40:00,170.18,171.68,170.17,170.84,152709.0,164.9457,166.3995,164.936,165.5854,152709.0
2021-11-05 09:45:00,170.83,171.06,168.67,169.31,65846.0,165.5757,165.7986,163.4821,164.1024,65846.0
2021-11-05 09:50:00,169.37,169.45,168.31,168.41,30894.0,164.1606,164.2381,163.1332,163.2301,30894.0
2021-11-05 09:55:00,168.4,169.22,167.71,168.14,39561.0,163.2204,164.0152,162.5516,162.9684,39561.0
2021-11-05 10:00:00,168.15,168.9,168.04,168.71,35409.0,162.9781,163.705,162.8715,163.5209,35409.0
2021-11-05 10:05:00,168.59,168.7,167.99,168.01,29607.0,163.4046,163.5112,162.823,162.8424,29607.0
2021-11-05 10:10:00,168.01,168.65,167.73,168.29,36561.0,162.8424,163.4627,162.571,163.1138,36561.0
2021-11-05 10:15:00,168.3,168.35,167.48,167.64,28608.0,163.1235,163.1719,162.3287,162.4838,28608.0
2021-11-05 10:20:00,167.63,168.02,167.63,167.85,26455.0,162.4741,162.8521,162.4741,162.6873,26455.0
2021-11-05 10:25:00,167.77,167.82,167.08,167.3,15400.0,162.6098,162.6583,161.941,162.1542,15400.0
2021-11-05 10:30:00,167.18,167.56,167.04,167.17,17041.0,162.0379,162.4062,161.9022,162.0282,17041.0
2021-11-05 10:35:00,167.17,167.75,167.16,167.54,11890.0,162.0282,162.5904,162.0186,162.3869,11890.0
2021-11-05 10:40:00,167.5,167.8,167.5,167.62,17790.0,162.3481,162.6389,162.3481,162.4644,17790.0
2021-11-05 10:45:00,167.52,167.82,167.22,167.75,13854.0,162.3675,162.6583,162.0767,162.5904,13854.0
2021-11-05 10:50:00,167.71,167.95,167.25,167.36,25511.0,162.5516,162.7843,162.1058,162.2124,25511.0
2021-11-05 10:55:00,167.31,167.39,166.7,166.85,31566.0,162.1639,162.2415,161.5727,161.7181,31566.0
2021-11-05 11:00:00,166.81,167.67,166.77,167.6,10344.0,161.6793,162.5129,161.6405,162.445,10344.0
2021-11-05 11:05:00,167.6,167.91,167.49,167.55,10987.0,162.445,162.7455,162.3384,162.3966,10987.0
2021-11-05 11:10:00,167.57,167.68,167.38,167.68,18820.0,162.4159,162.5226,162.2318,162.5226,18820.0
2021-11-05 11:15:00,167.71,167.98,167.65,167.76,20997.0,162.5516,162.8133,162.4935,162.6001,20997.0
2021-11-05 11:20:00,167.76,168.08,167.64,168.08,13022.0,162.6001,162.9103,162.4838,162.9103,13022.0
2021-11-05 11:25:00,168.12,168.36,168.08,168.29,12051.0,162.949,163.1816,162.9103,163.1138,12051.0
2021-11-05 11:30:00,168.29,168.34,167.37,167.51,18734.0,163.1138,163.1623,162.2221,162.3578,18734.0
2021-11-05 11:35:00,167.51,167.84,167.36,167.72,13283.0,162.3578,162.6776,162.2124,162.5613,13283.0
2021-11-05 11:40:00,167.7,167.74,167.47,167.65,12207.0,162.5419,162.5807,162.319,162.4935,12207.0
2021-11-05 11:45:00,167.62,167.81,167.54,167.69,21530.0,162.4644,162.6486,162.3869,162.5322,21530.0
2021-11-05 11:50:00,167.68,168.35,167.58,168.21,14978.0,162.5226,163.1719,162.4256,163.0363,14978.0
2021-11-05 11:55:00,168.25,168.35,167.9,167.9,15803.0,163.075,163.1719,162.7358,162.7358,15803.0
2021-11-05 12:00:00,167.93,168.06,167.86,167.86,11362.0,162.7649,162.8909,162.697,162.697,11362.0
2021-11-05 12:05:00,167.88,168.21,167.86,168.19,12105.0,162.7164,163.0363,162.697,163.0169,12105.0
2021-11-05 12:10:00,168.25,168.54,168.23,168.54,14937.0,163.075,163.3561,163.0556,163.3561,14937.0
2021-11-05 12:15:00,168.5,168.56,168.14,168.15,19006.0,163.3173,163.3755,162.9684,162.9781,19006.0
2021-11-05 12:20:00,168.1,168.21,168.06,168.09,10800.0,162.9296,163.0363,162.8909,162.9199,10800.0
2021-11-05 12:25:00,168.09,168.26,168.09,168.09,17653.0,162.9199,163.0847,162.9199,162.9199,17653.0
2021-11-05 12:30:00,168.11,168.39,168.03,168.39,10596.0,162.9393,163.2107,162.8618,163.2107,10596.0
2021-11-05 12:35:00,168.46,168.55,168.16,168.23,7146.0,163.2786,163.3658,162.9878,163.0556,7146.0
2021-11-05 12:40:00,168.33,168.33,168.01,168.05,6305.0,163.1526,163.1526,162.8424,162.8812,6305.0
2021-11-05 12:45:00,168.02,168.26,167.9,168.0,17304.0,162.8521,163.0847,162.7358,162.8327,17304.0
2021-11-05 12:50:00,167.99,168.01,167.73,167.73,7608.0,162.823,162.8424,162.571,162.571,7608.0
2021-11-05 12:55:00,167.75,167.86,167.56,167.75,17486.0,162.5904,162.697,162.4062,162.5904,17486.0
2021-11-05 13:00:00,167.83,168.03,167.54,168.0,13239.0,162.6679,162.8618,162.3869,162.8327,13239.0
2021-11-05 13:05:00,168.09,168.09,167.68,167.74,8752.0,162.9199,162.9199,162.5226,162.5807,8752.0
2021-11-05 13:10:00,167.65,167.65,167.31,167.39,9379.0,162.4935,162.4935,162.1639,162.2415,9379.0
2021-11-05 13:15:00,167.45,167.66,167.23,167.66,12911.0,162.2996,162.5032,162.0864,162.5032,12911.0
2021-11-05 13:20:00,167.65,167.73,167.47,167.47,12507.0,162.4935,162.571,162.319,162.319,12507.0
2021-11-05 13:25:00,167.45,167.45,166.88,167.0,12576.0,162.2996,162.2996,161.7472,161.8635,12576.0
2021-11-05 13:30:00,166.96,167.24,166.9,167.24,10513.0,161.8247,162.0961,161.7665,162.0961,10513.0
2021-11-05 13:35:00,167.2,167.36,166.95,166.95,11601.0,162.0573,162.2124,161.815,161.815,11601.0
2021-11-05 13:40:00,166.95,166.99,166.8,166.95,7719.0,161.815,161.8538,161.6696,161.815,7719.0
2021-11-05 13:45:00,166.92,166.97,166.55,166.66,9461.0,161.7859,161.8344,161.4273,161.5339,9461.0
2021-11-05 13:50:00,166.66,166.92,166.65,166.92,4953.0,161.5339,161.7859,161.5242,161.7859,4953.0
2021-11-05 13:55:00,166.95,167.13,166.8,167.12,23004.0,161.815,161.9895,161.6696,161.9798,23004.0
2021-11-05 14:00:00,167.14,167.14,166.9,166.96,10087.0,161.9992,161.9992,161.7665,161.8247,10087.0
2021-11-05 14:05:00,166.96,167.43,166.96,167.42,8414.0,161.8247,162.2802,161.8247,162.2706,8414.0
2021-11-05 14:10:00,167.37,167.5,167.33,167.34,14703.0,162.2221,162.3481,162.1833,162.193,14703.0
2021-11-05 14:15:00,167.42,167.42,167.23,167.23,7254.0,162.2706,162.2706,162.0864,162.0864,7254.0
2021-11-05 14:20:00,167.26,167.52,166.87,167.19,14527.0,162.1155,162.3675,161.7375,162.0476,14527.0
2021-11-05 14:25:00,167.2,167.3,166.86,167.1,16373.0,162.0573,162.1542,161.7278,161.9604,16373.0
2021-11-05 14:30:00,167.08,167.56,167.0,167.49,31603.0,161.941,162.4062,161.8635,162.3384,31603.0
2021-11-05 14:35:00,167.45,167.59,167.2,167.4,11319.0,162.2996,162.4353,162.0573,162.2512,11319.0
2021-11-05 14:40:00,167.4,167.4,166.73,166.96,28798.0,162.2512,162.2512,161.6018,161.8247,28798.0
2021-11-05 14:45:00,166.98,167.1,166.69,166.73,63593.0,161.8441,161.9604,161.563,161.6018,63593.0
2021-11-05 14:50:00,166.79,166.88,166.23,166.38,23447.0,161.6599,161.7472,161.1172,161.2625,23447.0
2021-11-05 14:55:00,166.38,167.11,166.38,167.08,9822.0,161.2625,161.9701,161.2625,161.941,9822.0
2021-11-05 15:00:00,167.08,167.1,166.36,166.58,18992.0,161.941,161.9604,161.2432,161.4564,18992.0
2021-11-05 15:05:00,166.5,166.71,166.39,166.7,9135.0,161.3789,161.5824,161.2722,161.5727,9135.0
2021-11-05 15:10:00,166.72,167.11,166.69,167.11,12705.0,161.5921,161.9701,161.563,161.9701,12705.0
2021-11-05 15:15:00,167.15,167.16,167.02,167.07,15887.0,162.0089,162.0186,161.8829,161.9313,15887.0
2021-11-05 15:20:00,167.07,167.15,166.51,166.77,18744.0,161.9313,162.0089,161.3885,161.6405,18744.0
2021-11-05 15:25:00,166.85,166.88,166.72,166.8,10285.0,161.7181,161.7472,161.5921,161.6696,10285.0
2021-11-05 15:30:00,166.8,167.11,166.8,166.99,17014.0,161.6696,161.9701,161.6696,161.8538,17014.0
2021-11-05 15:35:00,166.99,167.13,166.93,167.07,15155.0,161.8538,161.9895,161.7956,161.9313,15155.0
2021-11-05 15:40:00,167.02,167.3,166.82,167.1,51350.0,161.8829,162.1542,161.689,161.9604,51350.0
2021-11-05 15:45:00,167.09,167.26,166.96,167.2,32606.0,161.9507,162.1155,161.8247,162.0573,32606.0
2021-11-05 15:50:00,167.27,167.54,167.27,167.39,40098.0,162.1252,162.3869,162.1252,162.2415,40098.0
2021-11-05 15:55:00,167.39,167.71,167.37,167.62,92131.0,162.2415,162.5516,162.2221,162.4644,92131.0
2021-11-08 09:30:00,170.01,170.37,168.01,168.45,70410.0,164.7809,165.1298,162.8424,163.2689,70410.0
2021-11-08 09:35:00,168.5,169.57,168.5,168.88,40562.0,163.3173,164.3544,163.3173,163.6856,40562.0
2021-11-08 09:40:00,168.91,169.88,168.67,169.44,22686.0,163.7147,164.6549,163.4821,164.2284,22686.0
2021-11-08 09:45:00,169.6,170.18,169.19,170.08,35761.0,164.3835,164.9457,163.9861,164.8487,35761.0
2021-11-08 09:50:00,170.15,170.81,170.08,170.7,29331.0,164.9166,165.5563,164.8487,165.4497,29331.0
2021-11-08 09:55:00,170.58,170.84,169.64,169.81,26434.0,165.3334,165.5854,164.4223,164.587,26434.0
2021-11-08 10:00:00,169.72,169.79,169.15,169.66,24734.0,164.4998,164.5677,163.9473,164.4417,24734.0
2021-11-08 10:05:00,169.59,170.22,169.54,169.83,19332.0,164.3738,164.9844,164.3253,164.6064,19332.0
2021-11-08 10:10:00,169.83,170.02,169.51,169.72,19103.0,164.6064,164.7906,164.2963,164.4998,19103.0
2021-11-08 10:15:00,169.72,170.09,169.43,169.9,23785.0,164.4998,164.8584,164.2187,164.6743,23785.0
2021-11-08 10:20:00,169.88,170.27,169.39,169.5,35267.0,164.6549,165.0329,164.18,164.2866,35267.0
2021-11-08 10:25:00,169.58,169.66,169.14,169.34,19269.0,164.3641,164.4417,163.9377,164.1315,19269.0
2021-11-08 10:30:00,169.21,169.64,168.84,169.34,25295.0,164.0055,164.4223,163.6469,164.1315,25295.0
2021-11-08 10:35:00,169.28,169.8,169.28,169.35,35502.0,164.0733,164.5774,164.0733,164.1412,35502.0
2021-11-08 10:40:00,169.43,169.84,169.25,169.79,16022.0,164.2187,164.6161,164.0443,164.5677,16022.0
2021-11-08 10:45:00,169.74,170.25,169.69,170.13,13110.0,164.5192,165.0135,164.4707,164.8972,13110.0
2021-11-08 10:50:00,170.18,170.32,169.98,170.16,14036.0,164.9457,165.0814,164.7518,164.9263,14036.0
2021-11-08 10:55:00,170.09,170.32,169.91,170.25,17241.0,164.8584,165.0814,164.684,165.0135,17241.0
2021-11-08 11:00:00,170.25,170.63,170.16,170.31,14060.0,165.0135,165.3818,164.9263,165.0717,14060.0
2021-11-08 11:05:00,170.36,170.39,169.79,169.84,20371.0,165.1201,165.1492,164.5677,164.6161,20371.0
2021-11-08 11:10:00,169.84,169.92,169.14,169.26,29839.0,164.6161,164.6937,163.9377,164.054,29839.0
2021-11-08 11:15:00,169.2,169.29,168.95,169.24,15545.0,163.9958,164.083,163.7535,164.0346,15545.0
2021-11-08 11:20:00,169.23,169.26,169.02,169.07,8054.0,164.0249,164.054,163.8213,163.8698,8054.0
2021-11-08 11:25:00,169.17,169.28,168.93,169.09,9862.0,163.9667,164.0733,163.7341,163.8892,9862.0
2021-11-08 11:30:00,169.1,169.2,168.93,169.13,9938.0,163.8989,163.9958,163.7341,163.928,9938.0
2021-11-08 11:35:00,169.05,169.1,168.54,168.6,14214.0,163.8504,163.8989,163.3561,163.4143,14214.0
2021-11-08 11:40:00,168.59,168.75,168.43,168.56,10274.0,163.4046,163.5596,163.2495,163.3755,10274.0
2021-11-08 11:45:00,168.52,168.69,168.28,168.37,14076.0,163.3367,163.5015,163.1041,163.1913,14076.0
2021-11-08 11:50:00,168.38,168.46,168.23,168.25,11236.0,163.201,163.2786,163.0556,163.075,11236.0
2021-11-08 11:55:00,168.33,168.34,168.1,168.34,14270.0,163.1526,163.1623,162.9296,163.1623,14270.0
2021-11-08 12:00:00,168.39,168.42,168.03,168.12,9635.0,163.2107,163.2398,162.8618,162.949,9635.0
2021-11-08 12:05:00,168.14,168.22,167.83,168.03,25077.0,162.9684,163.0459,162.6679,162.8618,25077.0
2021-11-08 12:10:00,168.05,168.15,167.79,167.86,8973.0,162.8812,162.9781,162.6292,162.697,8973.0
2021-11-08 12:15:00,167.94,168.19,167.83,168.06,7466.0,162.7746,163.0169,162.6679,162.8909,7466.0
2021-11-08 12:20:00,168.08,168.4,167.96,168.25,22590.0,162.9103,163.2204,162.7939,163.075,22590.0
2021-11-08 12:25:00,168.3,168.71,168.17,168.5,43140.0,163.1235,163.5209,162.9975,163.3173,43140.0
2021-11-08 12:30:00,168.44,168.9,168.18,168.86,44973.0,163.2592,163.705,163.0072,163.6663,44973.0
2021-11-08 12:35:00,168.77,168.78,168.63,168.67,9280.0,163.579,163.5887,163.4433,163.4821,9280.0
2021-11-08 12:40:00,168.68,168.73,168.43,168.6,9919.0,163.4918,163.5403,163.2495,163.4143,9919.0
2021-11-08 12:45:00,168.56,168.58,168.1,168.19,10754.0,163.3755,163.3949,162.9296,163.0169,10754.0
2021-11-08 12:50:00,168.17,168.18,167.98,168.08,4151.0,162.9975,163.0072,162.8133,162.9103,4151.0
2021-11-08 12:55:00,168.16,168.25,168.14,168.25,4057.0,162.9878,163.075,162.9684,163.075,4057.0
2021-11-08 13:00:00,168.23,168.49,168.17,168.43,5492.0,163.0556,163.3076,162.9975,163.2495,5492.0
2021-11-08 13:05:00,168.46,168.56,168.25,168.25,8161.0,163.2786,163.3755,163.075,163.075,8161.0
2021-11-08 13:10:00,168.33,168.33,167.93,168.04,8369.0,163.1526,163.1526,162.7649,162.8715,8369.0
2021-11-08 13:15:00,168.04,168.18,167.95,168.02,7269.0,162.8715,163.0072,162.7843,162.8521,7269.0
2021-11-08 13:20:00,168.15,168.4,168.14,168.26,5506.0,162.9781,163.2204,162.9684,163.0847,5506.0
2021-11-08 13:25:00,168.22,168.22,167.89,167.93,10053.0,163.0459,163.0459,162.7261,162.7649,10053.0
2021-11-08 13:30:00,167.93,167.99,167.7,167.7,9803.0,162.7649,162.823,162.5419,162.5419,9803.0
2021-11-08 13:35:00,167.68,167.81,167.58,167.75,13338.0,162.5226,162.6486,162.4256,162.5904,13338.0
2021-11-08 13:40:00,167.65,167.71,167.56,167.64,10344.0,162.4935,162.5516,162.4062,162.4838,10344.0
2021-11-08 13:45:00,167.59,167.63,167.49,167.61,6680.0,162.4353,162.4741,162.3384,162.4547,6680.0
2021-11-08 13:50:00,167.62,167.62,167.33,167.54,7711.0,162.4644,162.4644,162.1833,162.3869,7711.0
2021-11-08 13:55:00,167.58,167.86,167.53,167.81,10473.0,162.4256,162.697,162.3772,162.6486,10473.0
2021-11-08 14:00:00,167.79,168.18,167.78,168.17,17701.0,162.6292,163.0072,162.6195,162.9975,17701.0
2021-11-08 14:05:00,168.1,168.15,167.98,168.15,5903.0,162.9296,162.9781,162.8133,162.9781,5903.0
2021-11-08 14:10:00,168.1,168.13,167.72,167.86,8790.0,162.9296,162.9587,162.5613,162.697,8790.0
2021-11-08 14:15:00,167.83,168.05,167.76,167.77,9017.0,162.6679,162.8812,162.6001,162.6098,9017.0
2021-11-08 14:20:00,167.79,167.85,167.63,167.7,13814.0,162.6292,162.6873,162.4741,162.5419,13814.0
2021-11-08 14:25:00,167.68,167.86,167.64,167.86,5917.0,162.5226,162.697,162.4838,162.697,5917.0
2021-11-08 14:30:00,167.87,168.14,167.87,168.13,5401.0,162.7067,162.9684,162.7067,162.9587,5401.0
2021-11-08 14:35:00,168.08,168.26,167.99,168.2,8523.0,162.9103,163.0847,162.823,163.0266,8523.0
2021-11-08 14:40:00,168.23,168.49,168.2,168.39,8931.0,163.0556,163.3076,163.0266,163.2107,8931.0
2021-11-08 14:45:00,168.39,168.46,168.33,168.33,7212.0,163.2107,163.2786,163.1526,163.1526,7212.0
2021-11-08 14:50:00,168.32,168.37,168.15,168.32,8715.0,163.1429,163.1913,162.9781,163.1429,8715.0
2021-11-08 14:55:00,168.27,168.33,168.23,168.28,7081.0,163.0944,163.1526,163.0556,163.1041,7081.0
2021-11-08 15:00:00,168.28,168.31,168.22,168.23,5681.0,163.1041,163.1332,163.0459,163.0556,5681.0
2021-11-08 15:05:00,168.26,168.31,168.0,168.06,7768.0,163.0847,163.1332,162.8327,162.8909,7768.0
2021-11-08 15:10:00,168.1,168.25,168.04,168.25,13796.0,162.9296,163.075,162.8715,163.075,13796.0
2021-11-08 15:15:00,168.25,168.27,168.16,168.24,7668.0,163.075,163.0944,162.9878,163.0653,7668.0
2021-11-08 15:20:00,168.23,168.32,168.11,168.11,6529.0,163.0556,163.1429,162.9393,162.9393,6529.0
2021-11-08 15:25:00,168.14,168.2,168.05,168.16,9772.0,162.9684,163.0266,162.8812,162.9878,9772.0
2021-11-08 15:30:00,168.19,168.23,167.95,167.95,19227.0,163.0169,163.0556,162.7843,162.7843,19227.0
2021-11-08 15:35:00,167.93,168.06,167.83,167.96,13520.0,162.7649,162.8909,162.6679,162.7939,13520.0
2021-11-08 15:40:00,167.96,167.97,167.66,167.66,22186.0,162.7939,162.8036,162.5032,162.5032,22186.0
2021-11-08 15:45:00,167.64,168.01,167.62,167.96,29442.0,162.4838,162.8424,162.4644,162.7939,29442.0
2021-11-08 15:50:00,168.0,168.17,167.94,168.05,92391.0,162.8327,162.9975,162.7746,162.8812,92391.0
2021-11-08 15:55:00,168.01,168.51,167.98,168.38,140672.0,162.8424,163.327,162.8133,163.201,140672.0
2021-11-09 09:30:00,167.79,168.05,167.1,167.76,44509.0,162.6292,162.8812,161.9604,162.6001,44509.0
2021-11-09 09:35:00,167.66,167.8,166.04,166.43,40581.0,162.5032,162.6389,160.933,161.311,40581.0
2021-11-09 09:40:00,166.57,167.18,165.85,166.27,21002.0,161.4467,162.0379,160.7488,161.1559,21002.0
2021-11-09 09:45:00,166.04,166.62,165.52,165.78,27900.0,160.933,161.4952,160.429,160.681,27900.0
2021-11-09 09:50:00,165.84,166.57,165.8,166.15,22952.0,160.7392,161.4467,160.7004,161.0396,22952.0
2021-11-09 09:55:00,166.09,166.27,165.25,165.66,21647.0,160.9815,161.1559,160.1673,160.5647,21647.0
2021-11-09 10:00:00,165.63,166.12,165.01,165.02,29710.0,160.5356,161.0105,159.9347,159.9444,29710.0
2021-11-09 10:05:00,165.1,165.26,164.5,165.0,21480.0,160.0219,160.177,159.4404,159.925,21480.0
2021-11-09 10:10:00,164.97,165.87,164.67,165.82,25879.0,159.8959,160.7682,159.6051,160.7198,25879.0
2021-11-09 10:15:00,165.82,166.0,165.36,165.45,19561.0,160.7198,160.8942,160.2739,160.3611,19561.0
2021-11-09 10:20:00,165.45,165.79,165.2,165.75,15555.0,160.3611,160.6907,160.1188,160.6519,15555.0
2021-11-09 10:25:00,165.68,166.06,165.58,166.06,10819.0,160.5841,160.9524,160.4871,160.9524,10819.0
2021-11-09 10:30:00,166.06,166.47,166.06,166.3,8650.0,160.9524,161.3498,160.9524,161.185,8650.0
2021-11-09 10:35:00,166.56,166.68,166.1,166.18,14800.0,161.437,161.5533,160.9912,161.0687,14800.0
2021-11-09 10:40:00,166.17,166.76,166.17,166.75,6433.0,161.059,161.6309,161.059,161.6212,6433.0
2021-11-09 10:45:00,166.79,166.82,166.44,166.44,2538.0,161.6599,161.689,161.3207,161.3207,2538.0
2021-11-09 10:50:00,166.32,166.46,166.01,166.01,21651.0,161.2044,161.3401,160.9039,160.9039,21651.0
2021-11-09 10:55:00,166.06,166.11,165.56,165.68,7744.0,160.9524,161.0008,160.4678,160.5841,7744.0
2021-11-09 11:00:00,165.71,166.21,165.67,165.99,8158.0,160.6131,161.0978,160.5744,160.8845,8158.0
2021-11-09 11:05:00,165.92,165.92,165.63,165.89,3523.0,160.8167,160.8167,160.5356,160.7876,3523.0
2021-11-09 11:10:00,165.82,165.82,165.43,165.5,9663.0,160.7198,160.7198,160.3418,160.4096,9663.0
2021-11-09 11:15:00,165.43,165.66,165.35,165.59,7781.0,160.3418,160.5647,160.2642,160.4968,7781.0
2021-11-09 11:20:00,165.7,165.85,165.23,165.47,10149.0,160.6035,160.7488,160.1479,160.3805,10149.0
2021-11-09 11:25:00,165.52,165.72,165.51,165.55,3833.0,160.429,160.6228,160.4193,160.4581,3833.0
2021-11-09 11:30:00,165.61,165.61,165.27,165.36,10977.0,160.5162,160.5162,160.1867,160.2739,10977.0
2021-11-09 11:35:00,165.42,165.45,165.15,165.34,9024.0,160.3321,160.3611,160.0704,160.2545,9024.0
2021-11-09 11:40:00,165.36,165.87,165.32,165.87,3175.0,160.2739,160.7682,160.2351,160.7682,3175.0
2021-11-09 11:45:00,165.72,165.78,165.16,165.3,6698.0,160.6228,160.681,160.0801,160.2158,6698.0
2021-11-09 11:50:00,165.31,165.31,164.73,164.73,9333.0,160.2255,160.2255,159.6633,159.6633,9333.0
2021-11-09 11:55:00,164.86,164.87,164.37,164.4,17372.0,159.7893,159.799,159.3144,159.3434,17372.0
2021-11-09 12:00:00,164.35,164.54,164.01,164.38,18511.0,159.295,159.4791,158.9654,159.3241,18511.0
2021-11-09 12:05:00,164.25,164.65,164.24,164.47,5297.0,159.1981,159.5858,159.1884,159.4113,5297.0
2021-11-09 12:10:00,164.47,164.77,164.47,164.59,5820.0,159.4113,159.7021,159.4113,159.5276,5820.0
2021-11-09 12:15:00,164.57,164.57,164.41,164.46,4937.0,159.5082,159.5082,159.3531,159.4016,4937.0
2021-11-09 12:20:00,164.45,164.45,164.18,164.21,11686.0,159.3919,159.3919,159.1302,159.1593,11686.0
2021-11-09 12:25:00,164.22,164.29,163.86,163.94,20033.0,159.169,159.2368,158.8201,158.8976,20033.0
2021-11-09 12:30:00,163.91,164.07,163.83,164.06,6937.0,158.8685,159.0236,158.791,159.0139,6937.0
2021-11-09 12:35:00,164.03,164.04,163.65,163.73,7706.0,158.9848,158.9945,158.6165,158.694,7706.0
2021-11-09 12:40:00,163.75,163.89,163.64,163.86,7172.0,158.7134,158.8491,158.6068,158.8201,7172.0
2021-11-09 12:45:00,163.8,163.85,163.59,163.65,15388.0,158.7619,158.8104,158.5584,158.6165,15388.0
2021-11-09 12:50:00,163.71,163.97,163.71,163.74,6485.0,158.6747,158.9267,158.6747,158.7037,6485.0
2021-11-09 12:55:00,163.7,163.73,163.52,163.56,7728.0,158.665,158.694,158.4905,158.5293,7728.0
2021-11-09 13:00:00,163.63,163.75,163.43,163.59,5754.0,158.5971,158.7134,158.4033,158.5584,5754.0
2021-11-09 13:05:00,163.54,163.54,163.24,163.24,5530.0,158.5099,158.5099,158.2191,158.2191,5530.0
2021-11-09 13:10:00,163.24,163.24,162.6,163.03,20046.0,158.2191,158.2191,157.5988,158.0156,20046.0
2021-11-09 13:15:00,163.09,163.18,162.97,163.08,8769.0,158.0737,158.161,157.9574,158.064,8769.0
2021-11-09 13:20:00,163.02,163.07,162.99,163.07,3577.0,158.0059,158.0543,157.9768,158.0543,3577.0
2021-11-09 13:25:00,163.08,163.15,162.93,163.08,8757.0,158.064,158.1319,157.9187,158.064,8757.0
2021-11-09 13:30:00,163.11,163.32,163.02,163.05,7153.0,158.0931,158.2967,158.0059,158.035,7153.0
2021-11-09 13:35:00,163.06,163.1,162.85,162.88,7317.0,158.0447,158.0834,157.8411,157.8702,7317.0
2021-11-09 13:40:00,162.91,162.95,162.65,162.7,5770.0,157.8993,157.938,157.6473,157.6957,5770.0
2021-11-09 13:45:00,162.63,162.72,162.54,162.61,5270.0,157.6279,157.7151,157.5407,157.6085,5270.0
2021-11-09 13:50:00,162.64,162.78,162.53,162.53,9821.0,157.6376,157.7733,157.531,157.531,9821.0
2021-11-09 13:55:00,162.6,162.69,162.56,162.69,6679.0,157.5988,157.686,157.56,157.686,6679.0
2021-11-09 14:00:00,162.67,162.88,162.66,162.79,5431.0,157.6667,157.8702,157.657,157.783,5431.0
2021-11-09 14:05:00,162.84,162.98,162.71,162.71,5666.0,157.8314,157.9671,157.7054,157.7054,5666.0
2021-11-09 14:10:00,162.76,162.78,162.39,162.48,21812.0,157.7539,157.7733,157.3953,157.4825,21812.0
2021-11-09 14:15:00,162.53,163.03,162.53,163.03,8651.0,157.531,158.0156,157.531,158.0156,8651.0
2021-11-09 14:20:00,162.98,163.28,162.97,163.2,6470.0,157.9671,158.2579,157.9574,158.1804,6470.0
2021-11-09 14:25:00,163.24,163.24,163.11,163.21,16287.0,158.2191,158.2191,158.0931,158.19,16287.0
2021-11-09 14:30:00,163.22,163.48,163.19,163.34,4822.0,158.1997,158.4517,158.1707,158.316,4822.0
2021-11-09 14:35:00,163.36,163.52,163.31,163.52,22166.0,158.3354,158.4905,158.287,158.4905,22166.0
2021-11-09 14:40:00,163.56,164.02,163.56,163.92,13379.0,158.5293,158.9751,158.5293,158.8782,13379.0
2021-11-09 14:45:00,163.96,164.28,163.95,164.26,14732.0,158.917,159.2271,158.9073,159.2077,14732.0
2021-11-09 14:50:00,164.21,164.51,164.12,164.51,10036.0,159.1593,159.4501,159.0721,159.4501,10036.0
2021-11-09 14:55:00,164.51,164.52,164.11,164.16,23173.0,159.4501,159.4598,159.0624,159.1108,23173.0
2021-11-09 15:00:00,164.2,164.42,164.02,164.28,16180.0,159.1496,159.3628,158.9751,159.2271,16180.0
2021-11-09 15:05:00,164.31,164.44,164.19,164.44,15091.0,159.2562,159.3822,159.1399,159.3822,15091.0
2021-11-09 15:10:00,164.42,164.43,164.1,164.14,4263.0,159.3628,159.3725,159.0527,159.0914,4263.0
2021-11-09 15:15:00,164.13,164.28,164.1,164.12,5298.0,159.0817,159.2271,159.0527,159.0721,5298.0
2021-11-09 15:20:00,164.18,164.3,164.13,164.27,4071.0,159.1302,159.2465,159.0817,159.2174,4071.0
2021-11-09 15:25:00,164.21,164.26,164.14,164.14,9606.0,159.1593,159.2077,159.0914,159.0914,9606.0
2021-11-09 15:30:00,164.1,164.32,164.1,164.32,7340.0,159.0527,159.2659,159.0527,159.2659,7340.0
2021-11-09 15:35:00,164.27,164.69,164.25,164.69,13733.0,159.2174,159.6245,159.1981,159.6245,13733.0
2021-11-09 15:40:00,164.72,164.8,164.38,164.5,11833.0,159.6536,159.7311,159.3241,159.4404,11833.0
2021-11-09 15:45:00,164.53,164.57,164.44,164.5,12321.0,159.4694,159.5082,159.3822,159.4404,12321.0
2021-11-09 15:50:00,164.5,164.63,164.41,164.56,31365.0,159.4404,159.5664,159.3531,159.4985,31365.0
2021-11-09 15:55:00,164.57,164.82,164.51,164.64,67673.0,159.5082,159.7505,159.4501,159.5761,67673.0
2021-11-10 09:30:00,163.48,164.5,163.13,164.36,31324.0,158.4517,159.4404,158.1125,159.3047,31324.0
2021-11-10 09:35:00,164.33,164.46,163.21,163.3,12652.0,159.2756,159.4016,158.19,158.2773,12652.0
2021-11-10 09:40:00,163.23,163.29,162.71,162.83,10964.0,158.2094,158.2676,157.7054,157.8217,10964.0
2021-11-10 09:45:00,162.72,163.27,162.63,162.95,11934.0,157.7151,158.2482,157.6279,157.938,11934.0
2021-11-10 09:50:00,163.05,163.59,163.05,163.35,19666.0,158.035,158.5584,158.035,158.3257,19666.0
2021-11-10 09:55:00,163.45,163.97,163.34,163.95,6823.0,158.4227,158.9267,158.316,158.9073,6823.0
2021-11-10 10:00:00,163.93,164.25,163.42,163.79,8427.0,158.8879,159.1981,158.3936,158.7522,8427.0
2021-11-10 10:05:00,163.68,163.68,163.36,163.36,6077.0,158.6456,158.6456,158.3354,158.3354,6077.0
2021-11-10 10:10:00,163.3,163.3,162.48,162.72,15543.0,158.2773,158.2773,157.4825,157.7151,15543.0
2021-11-10 10:15:00,162.71,163.0,162.59,162.83,5943.0,157.7054,157.9865,157.5891,157.8217,5943.0
2021-11-10 10:20:00,162.9,163.17,162.84,162.87,4817.0,157.8896,158.1513,157.8314,157.8605,4817.0
2021-11-10 10:25:00,162.9,163.13,162.9,163.02,6318.0,157.8896,158.1125,157.8896,158.0059,6318.0
2021-11-10 10:30:00,162.97,163.11,162.78,162.81,9723.0,157.9574,158.0931,157.7733,157.8023,9723.0
2021-11-10 10:35:00,162.85,163.19,162.84,163.05,14346.0,157.8411,158.1707,157.8314,158.035,14346.0
2021-11-10 10:40:00,163.04,163.08,162.68,162.78,5496.0,158.0253,158.064,157.6763,157.7733,5496.0
2021-11-10 10:45:00,162.81,162.95,162.73,162.86,6763.0,157.8023,157.938,157.7248,157.8508,6763.0
2021-11-10 10:50:00,162.84,162.99,162.77,162.96,12547.0,157.8314,157.9768,157.7636,157.9477,12547.0
2021-11-10 10:55:00,162.98,163.04,162.78,162.84,7397.0,157.9671,158.0253,157.7733,157.8314,7397.0
2021-11-10 11:00:00,162.93,163.05,162.92,162.94,7305.0,157.9187,158.035,157.909,157.9283,7305.0
2021-11-10 11:05:00,162.9,162.93,162.51,162.87,6127.0,157.8896,157.9187,157.5116,157.8605,6127.0
2021-11-10 11:10:00,162.97,163.1,162.9,163.09,10821.0,157.9574,158.0834,157.8896,158.0737,10821.0
2021-11-10 11:15:00,163.1,163.39,162.95,162.95,6833.0,158.0834,158.3645,157.938,157.938,6833.0
2021-11-10 11:20:00,163.04,163.05,162.83,162.91,6582.0,158.0253,158.035,157.8217,157.8993,6582.0
2021-11-10 11:25:00,162.92,163.03,162.56,162.56,2275.0,157.909,158.0156,157.56,157.56,2275.0
2021-11-10 11:30:00,162.65,162.87,162.54,162.83,7073.0,157.6473,157.8605,157.5407,157.8217,7073.0
2021-11-10 11:35:00,162.87,163.14,162.86,163.11,5269.0,157.8605,158.1222,157.8508,158.0931,5269.0
2021-11-10 11:40:00,163.09,163.1,162.78,162.81,3100.0,158.0737,158.0834,157.7733,157.8023,3100.0
2021-11-10 11:45:00,162.81,163.07,162.81,162.97,6148.0,157.8023,158.0543,157.8023,157.9574,6148.0
2021-11-10 11:50:00,162.97,163.16,162.96,163.0,6257.0,157.9574,158.1416,157.9477,157.9865,6257.0
2021-11-10 11:55:00,163.06,163.23,162.77,162.81,5265.0,158.0447,158.2094,157.7636,157.8023,5265.0
2021-11-10 12:00:00,162.9,163.17,162.85,162.85,6581.0,157.8896,158.1513,157.8411,157.8411,6581.0
2021-11-10 12:05:00,162.86,162.88,162.48,162.48,4600.0,157.8508,157.8702,157.4825,157.4825,4600.0
2021-11-10 12:10:00,162.55,162.57,162.37,162.49,8807.0,157.5503,157.5697,157.3759,157.4922,8807.0
2021-11-10 12:15:00,162.49,162.59,162.47,162.53,3016.0,157.4922,157.5891,157.4728,157.531,3016.0
2021-11-10 12:20:00,162.56,162.57,162.13,162.24,9212.0,157.56,157.5697,157.1433,157.2499,9212.0
2021-11-10 12:25:00,162.19,162.38,162.14,162.3,17323.0,157.2014,157.3856,157.153,157.308,17323.0
2021-11-10 12:30:00,162.27,162.3,162.18,162.19,8766.0,157.279,157.308,157.1917,157.2014,8766.0
2021-11-10 12:35:00,162.22,162.29,162.12,162.15,7386.0,157.2305,157.2983,157.1336,157.1626,7386.0
2021-11-10 12:40:00,162.18,162.35,161.68,161.85,20592.0,157.1917,157.3565,156.7071,156.8719,20592.0
2021-11-10 12:45:00,161.86,161.89,161.7,161.76,7035.0,156.8816,156.9106,156.7265,156.7846,7035.0
2021-11-10 12:50:00,161.79,161.88,161.72,161.81,8429.0,156.8137,156.901,156.7459,156.8331,8429.0
2021-11-10 12:55:00,161.84,161.9,161.68,161.71,6324.0,156.8622,156.9203,156.7071,156.7362,6324.0
2021-11-10 13:00:00,161.68,161.78,161.42,161.42,10539.0,156.7071,156.804,156.4551,156.4551,10539.0
2021-11-10 13:05:00,161.38,161.47,161.17,161.3,10926.0,156.4163,156.5036,156.2128,156.3388,10926.0
2021-11-10 13:10:00,161.33,161.57,161.22,161.3,6874.0,156.3679,156.6005,156.2613,156.3388,6874.0
2021-11-10 13:15:00,161.26,161.26,160.98,161.06,8202.0,156.3,156.3,156.0286,156.1062,8202.0
2021-11-10 13:20:00,161.14,161.15,160.79,161.01,9926.0,156.1837,156.1934,155.8445,156.0577,9926.0
2021-11-10 13:25:00,161.0,161.14,160.89,161.06,8881.0,156.048,156.1837,155.9414,156.1062,8881.0
2021-11-10 13:30:00,161.02,161.15,160.88,160.96,8302.0,156.0674,156.1934,155.9317,156.0092,8302.0
2021-11-10 13:35:00,160.89,160.89,160.42,160.44,19169.0,155.9414,155.9414,155.4859,155.5052,19169.0
2021-11-10 13:40:00,160.44,160.57,160.38,160.52,22597.0,155.5052,155.6312,155.4471,155.5828,22597.0
2021-11-10 13:45:00,160.52,160.53,160.05,160.12,16559.0,155.5828,155.5925,155.1272,155.1951,16559.0
2021-11-10 13:50:00,160.14,160.46,160.0,160.44,57740.0,155.2145,155.5246,155.0788,155.5052,57740.0
2021-11-10 13:55:00,160.44,160.5,159.86,160.26,45318.0,155.5052,155.5634,154.9431,155.3308,45318.0
2021-11-10 14:00:00,160.25,160.56,160.25,160.53,12879.0,155.3211,155.6216,155.3211,155.5925,12879.0
2021-11-10 14:05:00,160.52,160.79,160.5,160.77,4700.0,155.5828,155.8445,155.5634,155.8251,4700.0
2021-11-10 14:10:00,160.75,160.87,160.67,160.81,5139.0,155.8057,155.922,155.7282,155.8639,5139.0
2021-11-10 14:15:00,160.87,161.32,160.84,161.18,7513.0,155.922,156.3582,155.8929,156.2225,7513.0
2021-11-10 14:20:00,161.18,161.22,160.7,160.7,18433.0,156.2225,156.2613,155.7572,155.7572,18433.0
2021-11-10 14:25:00,160.69,160.73,160.15,160.22,10168.0,155.7476,155.7863,155.2242,155.292,10168.0
2021-11-10 14:30:00,160.27,160.51,160.16,160.27,20181.0,155.3405,155.5731,155.2339,155.3405,20181.0
2021-11-10 14:35:00,160.13,160.3,159.87,159.93,11933.0,155.2048,155.3695,154.9528,155.0109,11933.0
2021-11-10 14:40:00,159.91,159.98,159.59,159.71,10568.0,154.9915,155.0594,154.6814,154.7977,10568.0
2021-11-10 14:45:00,159.63,160.26,159.61,160.26,18439.0,154.7202,155.3308,154.7008,155.3308,18439.0
2021-11-10 14:50:00,160.25,160.28,159.96,160.12,14556.0,155.3211,155.3502,155.04,155.1951,14556.0
2021-11-10 14:55:00,160.23,160.23,160.02,160.02,3508.0,155.3017,155.3017,155.0982,155.0982,3508.0
2021-11-10 15:00:00,160.06,160.27,160.0,160.27,8916.0,155.1369,155.3405,155.0788,155.3405,8916.0
2021-11-10 15:05:00,160.23,160.58,160.23,160.48,9415.0,155.3017,155.6409,155.3017,155.544,9415.0
2021-11-10 15:10:00,160.47,161.03,160.47,161.03,3830.0,155.5343,156.0771,155.5343,156.0771,3830.0
2021-11-10 15:15:00,161.08,161.23,161.08,161.12,7213.0,156.1256,156.2709,156.1256,156.1643,7213.0
2021-11-10 15:20:00,161.21,161.37,160.98,160.99,5651.0,156.2516,156.4066,156.0286,156.0383,5651.0
2021-11-10 15:25:00,161.07,161.23,161.02,161.06,4181.0,156.1159,156.2709,156.0674,156.1062,4181.0
2021-11-10 15:30:00,161.15,161.15,160.91,161.01,4529.0,156.1934,156.1934,155.9608,156.0577,4529.0
2021-11-10 15:35:00,160.99,161.01,160.76,160.77,7665.0,156.0383,156.0577,155.8154,155.8251,7665.0
2021-11-10 15:40:00,160.79,161.0,160.64,160.65,9878.0,155.8445,156.048,155.6991,155.7088,9878.0
2021-11-10 15:45:00,160.66,160.83,160.52,160.65,11674.0,155.7185,155.8832,155.5828,155.7088,11674.0
2021-11-10 15:50:00,160.69,160.94,160.65,160.85,17438.0,155.7476,155.9899,155.7088,155.9026,17438.0
2021-11-10 15:55:00,160.88,161.06,160.88,160.99,62127.0,155.9317,156.1062,155.9317,156.0383,62127.0
2021-11-11 09:30:00,160.57,161.0,159.95,160.0,25732.0,155.6312,156.048,155.0303,155.0788,25732.0
2021-11-11 09:35:00,159.74,159.75,159.09,159.25,8492.0,154.8268,154.8365,154.1968,154.3518,8492.0
2021-11-11 09:40:00,159.35,160.78,159.35,160.71,11785.0,154.4488,155.8348,154.4488,155.7669,11785.0
2021-11-11 09:45:00,160.82,160.82,159.44,159.48,11977.0,155.8736,155.8736,154.536,154.5748,11977.0
2021-11-11 09:50:00,159.59,160.02,159.41,159.97,23109.0,154.6814,155.0982,154.5069,155.0497,23109.0
2021-11-11 09:55:00,159.91,159.91,159.23,159.34,22455.0,154.9915,154.9915,154.3325,154.4391,22455.0
2021-11-11 10:00:00,159.23,159.59,159.17,159.35,17888.0,154.3325,154.6814,154.2743,154.4488,17888.0
2021-11-11 10:05:00,159.45,159.69,159.09,159.22,16359.0,154.5457,154.7783,154.1968,154.3228,16359.0
2021-11-11 10:10:00,159.25,159.35,159.02,159.04,13729.0,154.3518,154.4488,154.1289,154.1483,13729.0
2021-11-11 10:15:00,159.03,159.2,158.76,158.85,15369.0,154.1386,154.3034,153.8769,153.9641,15369.0
2021-11-11 10:20:00,158.84,158.88,158.67,158.68,10686.0,153.9545,153.9932,153.7897,153.7994,10686.0
2021-11-11 10:25:00,158.7,158.72,158.02,158.06,17846.0,153.8188,153.8381,153.1597,153.1984,17846.0
2021-11-11 10:30:00,158.06,158.21,157.79,157.91,19343.0,153.1984,153.3438,152.9368,153.0531,19343.0
2021-11-11 10:35:00,157.89,158.81,157.89,158.63,19793.0,153.0337,153.9254,153.0337,153.7509,19793.0
2021-11-11 10:40:00,158.68,158.78,158.38,158.39,4751.0,153.7994,153.8963,153.5086,153.5183,4751.0
2021-11-11 10:45:00,158.37,158.43,158.0,158.08,16199.0,153.4989,153.5571,153.1403,153.2178,16199.0
2021-11-11 10:50:00,158.03,158.28,157.92,158.03,37219.0,153.1694,153.4117,153.0628,153.1694,37219.0
2021-11-11 10:55:00,158.09,158.57,158.09,158.41,7947.0,153.2275,153.6928,153.2275,153.5377,7947.0
2021-11-11 11:00:00,158.38,158.46,158.09,158.33,12215.0,153.5086,153.5861,153.2275,153.4601,12215.0
2021-11-11 11:05:00,158.4,158.74,158.13,158.74,71922.0,153.528,153.8575,153.2663,153.8575,71922.0
2021-11-11 11:10:00,158.75,158.9,158.45,158.9,24583.0,153.8672,154.0126,153.5765,154.0126,24583.0
2021-11-11 11:15:00,158.9,159.51,158.9,159.25,19374.0,154.0126,154.6038,154.0126,154.3518,19374.0
2021-11-11 11:20:00,159.4,159.66,159.36,159.47,7972.0,154.4972,154.7492,154.4585,154.5651,7972.0
2021-11-11 11:25:00,159.52,159.53,159.17,159.47,11446.0,154.6135,154.6232,154.2743,154.5651,11446.0
2021-11-11 11:30:00,159.52,159.63,159.36,159.5,7144.0,154.6135,154.7202,154.4585,154.5942,7144.0
2021-11-11 11:35:00,159.38,159.56,159.37,159.42,4687.0,154.4778,154.6523,154.4682,154.5166,4687.0
2021-11-11 11:40:00,159.42,159.51,159.05,159.32,14592.0,154.5166,154.6038,154.158,154.4197,14592.0
2021-11-11 11:45:00,159.4,159.41,158.79,158.88,7313.0,154.4972,154.5069,153.906,153.9932,7313.0
2021-11-11 11:50:00,158.88,158.97,158.82,158.92,2963.0,153.9932,154.0805,153.9351,154.032,2963.0
2021-11-11 11:55:00,158.88,159.01,158.64,158.65,20890.0,153.9932,154.1192,153.7606,153.7703,20890.0
2021-11-11 12:00:00,158.7,158.81,158.42,158.44,7895.0,153.8188,153.9254,153.5474,153.5668,7895.0
2021-11-11 12:05:00,158.57,158.78,158.48,158.56,5260.0,153.6928,153.8963,153.6055,153.6831,5260.0
2021-11-11 12:10:00,158.56,158.66,158.37,158.38,11846.0,153.6831,153.78,153.4989,153.5086,11846.0
2021-11-11 12:15:00,158.44,158.44,158.01,158.18,7643.0,153.5668,153.5668,153.15,153.3148,7643.0
2021-11-11 12:20:00,158.18,158.42,157.99,158.3,8104.0,153.3148,153.5474,153.1306,153.4311,8104.0
2021-11-11 12:25:00,158.3,158.45,158.25,158.31,4905.0,153.4311,153.5765,153.3826,153.4408,4905.0
2021-11-11 12:30:00,158.36,158.36,158.24,158.34,2668.0,153.4892,153.4892,153.3729,153.4698,2668.0
2021-11-11 12:35:00,158.34,158.5,158.34,158.4,6307.0,153.4698,153.6249,153.4698,153.528,6307.0
2021-11-11 12:40:00,158.4,158.45,158.08,158.16,3000.0,153.528,153.5765,153.2178,153.2954,3000.0
2021-11-11 12:45:00,158.21,158.44,158.16,158.44,6129.0,153.3438,153.5668,153.2954,153.5668,6129.0
2021-11-11 12:50:00,158.41,158.45,158.24,158.28,14393.0,153.5377,153.5765,153.3729,153.4117,14393.0
2021-11-11 12:55:00,158.28,158.38,158.2,158.31,4453.0,153.4117,153.5086,153.3341,153.4408,4453.0
2021-11-11 13:00:00,158.3,158.36,157.85,157.98,10782.0,153.4311,153.4892,152.9949,153.1209,10782.0
2021-11-11 13:05:00,157.98,158.09,157.76,157.77,7495.0,153.1209,153.2275,152.9077,152.9174,7495.0
2021-11-11 13:10:00,157.8,157.84,157.68,157.68,3222.0,152.9464,152.9852,152.8301,152.8301,3222.0
2021-11-11 13:15:00,157.74,157.86,157.61,157.67,6382.0,152.8883,153.0046,152.7623,152.8204,6382.0
2021-11-11 13:20:00,157.71,157.89,157.7,157.77,3363.0,152.8592,153.0337,152.8495,152.9174,3363.0
2021-11-11 13:25:00,157.7,157.79,157.58,157.66,4250.0,152.8495,152.9368,152.7332,152.8107,4250.0
2021-11-11 13:30:00,157.65,157.77,157.62,157.65,3107.0,152.8011,152.9174,152.772,152.8011,3107.0
2021-11-11 13:35:00,157.67,157.91,157.67,157.9,4055.0,152.8204,153.0531,152.8204,153.0434,4055.0
2021-11-11 13:40:00,157.92,157.92,157.8,157.81,5100.0,153.0628,153.0628,152.9464,152.9561,5100.0
2021-11-11 13:45:00,157.85,157.98,157.82,157.84,3867.0,152.9949,153.1209,152.9658,152.9852,3867.0
2021-11-11 13:50:00,157.77,157.87,157.67,157.68,2931.0,152.9174,153.0143,152.8204,152.8301,2931.0
2021-11-11 13:55:00,157.65,157.65,157.33,157.4,6376.0,152.8011,152.8011,152.4909,152.5587,6376.0
2021-11-11 14:00:00,157.43,157.72,157.43,157.72,2689.0,152.5878,152.8689,152.5878,152.8689,2689.0
2021-11-11 14:05:00,157.71,157.81,157.66,157.73,3547.0,152.8592,152.9561,152.8107,152.8786,3547.0
2021-11-11 14:10:00,157.75,157.86,157.64,157.72,4360.0,152.898,153.0046,152.7914,152.8689,4360.0
2021-11-11 14:15:00,157.67,157.81,157.61,157.8,4179.0,152.8204,152.9561,152.7623,152.9464,4179.0
2021-11-11 14:20:00,157.79,158.0,157.75,157.75,9276.0,152.9368,153.1403,152.898,152.898,9276.0
2021-11-11 14:25:00,157.7,157.7,157.55,157.56,5987.0,152.8495,152.8495,152.7041,152.7138,5987.0
2021-11-11 14:30:00,157.6,157.85,157.6,157.83,34950.0,152.7526,152.9949,152.7526,152.9755,34950.0
2021-11-11 14:35:00,157.86,158.14,157.86,157.93,30389.0,153.0046,153.276,153.0046,153.0724,30389.0
2021-11-11 14:40:00,157.92,158.06,157.81,157.83,9593.0,153.0628,153.1984,152.9561,152.9755,9593.0
2021-11-11 14:45:00,157.83,157.85,157.69,157.74,6987.0,152.9755,152.9949,152.8398,152.8883,6987.0
2021-11-11 14:50:00,157.74,157.74,157.5,157.54,4892.0,152.8883,152.8883,152.6557,152.6944,4892.0
2021-11-11 14:55:00,157.55,157.57,157.43,157.48,1516.0,152.7041,152.7235,152.5878,152.6363,1516.0
2021-11-11 15:00:00,157.47,157.54,157.38,157.46,6633.0,152.6266,152.6944,152.5394,152.6169,6633.0
2021-11-11 15:05:00,157.45,157.71,157.42,157.54,6151.0,152.6072,152.8592,152.5781,152.6944,6151.0
2021-11-11 15:10:00,157.55,157.55,157.15,157.21,7882.0,152.7041,152.7041,152.3164,152.3746,7882.0
2021-11-11 15:15:00,157.19,157.35,157.17,157.19,6032.0,152.3552,152.5103,152.3358,152.3552,6032.0
2021-11-11 15:20:00,157.21,157.25,157.04,157.09,7487.0,152.3746,152.4134,152.2098,152.2583,7487.0
2021-11-11 15:25:00,157.11,157.24,157.04,157.12,11762.0,152.2777,152.4037,152.2098,152.2874,11762.0
2021-11-11 15:30:00,157.14,157.22,156.62,157.06,35307.0,152.3067,152.3843,151.8027,152.2292,35307.0
2021-11-11 15:35:00,157.09,157.27,157.0,157.11,26620.0,152.2583,152.4327,152.171,152.2777,26620.0
2021-11-11 15:40:00,157.11,157.16,157.03,157.12,7182.0,152.2777,152.3261,152.2001,152.2874,7182.0
2021-11-11 15:45:00,157.12,157.27,156.98,157.03,26260.0,152.2874,152.4327,152.1517,152.2001,26260.0
2021-11-11 15:50:00,156.98,157.16,156.93,156.95,30700.0,152.1517,152.3261,152.1032,152.1226,30700.0
2021-11-11 15:55:00,156.95,156.95,156.7,156.87,69845.0,152.1226,152.1226,151.8803,152.045,69845.0
2021-11-12 09:30:00,157.41,157.94,157.02,157.81,25387.0,152.5684,153.0821,152.1904,152.9561,25387.0
2021-11-12 09:35:00,157.8,157.8,157.0,157.17,8651.0,152.9464,152.9464,152.171,152.3358,8651.0
2021-11-12 09:40:00,156.89,157.84,156.78,157.41,7824.0,152.0644,152.9852,151.9578,152.5684,7824.0
2021-11-12 09:45:00,157.53,157.85,157.21,157.85,14315.0,152.6847,152.9949,152.3746,152.9949,14315.0
2021-11-12 09:50:00,157.84,158.0,157.44,157.9,6557.0,152.9852,153.1403,152.5975,153.0434,6557.0
2021-11-12 09:55:00,158.06,158.24,157.81,158.06,25156.0,153.1984,153.3729,152.9561,153.1984,25156.0
2021-11-12 10:00:00,158.06,158.37,157.93,158.18,11092.0,153.1984,153.4989,153.0724,153.3148,11092.0
2021-11-12 10:05:00,158.06,158.9,157.99,158.9,88295.0,153.1984,154.0126,153.1306,154.0126,88295.0
2021-11-12 10:10:00,158.77,158.95,158.6,158.65,12565.0,153.8866,154.0611,153.7218,153.7703,12565.0
2021-11-12 10:15:00,158.6,158.91,158.59,158.76,15394.0,153.7218,154.0223,153.7121,153.8769,15394.0
2021-11-12 10:20:00,158.62,158.68,158.23,158.52,11545.0,153.7412,153.7994,153.3632,153.6443,11545.0
2021-11-12 10:25:00,158.51,158.65,158.31,158.55,9940.0,153.6346,153.7703,153.4408,153.6734,9940.0
2021-11-12 10:30:00,158.48,158.59,158.37,158.43,5613.0,153.6055,153.7121,153.4989,153.5571,5613.0
2021-11-12 10:35:00,158.47,158.58,158.37,158.58,8288.0,153.5958,153.7025,153.4989,153.7025,8288.0
2021-11-12 10:40:00,158.56,158.85,158.56,158.7,4634.0,153.6831,153.9641,153.6831,153.8188,4634.0
2021-11-12 10:45:00,158.63,158.74,158.56,158.6,5200.0,153.7509,153.8575,153.6831,153.7218,5200.0
2021-11-12 10:50:00,158.63,158.65,158.44,158.45,3532.0,153.7509,153.7703,153.5668,153.5765,3532.0
2021-11-12 10:55:00,158.46,158.59,158.4,158.59,9835.0,153.5861,153.7121,153.528,153.7121,9835.0
2021-11-12 11:00:00,158.59,158.78,158.53,158.59,8676.0,153.7121,153.8963,153.654,153.7121,8676.0
2021-11-12 11:05:00,158.54,158.54,158.25,158.25,9483.0,153.6637,153.6637,153.3826,153.3826,9483.0
2021-11-12 11:10:00,158.21,158.35,158.14,158.35,7205.0,153.3438,153.4795,153.276,153.4795,7205.0
2021-11-12 11:15:00,158.31,158.59,158.27,158.5,10094.0,153.4408,153.7121,153.402,153.6249,10094.0
2021-11-12 11:20:00,158.45,158.76,158.44,158.71,10197.0,153.5765,153.8769,153.5668,153.8285,10197.0
2021-11-12 11:25:00,158.68,158.68,158.25,158.28,8141.0,153.7994,153.7994,153.3826,153.4117,8141.0
2021-11-12 11:30:00,158.28,158.32,158.11,158.22,6253.0,153.4117,153.4504,153.2469,153.3535,6253.0
2021-11-12 11:35:00,158.21,158.26,158.1,158.15,6653.0,153.3438,153.3923,153.2372,153.2857,6653.0
2021-11-12 11:40:00,158.14,158.23,158.06,158.22,8137.0,153.276,153.3632,153.1984,153.3535,8137.0
2021-11-12 11:45:00,158.21,158.31,158.16,158.24,8411.0,153.3438,153.4408,153.2954,153.3729,8411.0
2021-11-12 11:50:00,158.27,158.52,158.2,158.41,7528.0,153.402,153.6443,153.3341,153.5377,7528.0
2021-11-12 11:55:00,158.41,158.42,157.98,158.04,8137.0,153.5377,153.5474,153.1209,153.1791,8137.0
2021-11-12 12:00:00,158.05,158.16,157.77,157.78,11061.0,153.1888,153.2954,152.9174,152.9271,11061.0
2021-11-12 12:05:00,157.76,157.91,157.7,157.71,24820.0,152.9077,153.0531,152.8495,152.8592,24820.0
2021-11-12 12:10:00,157.7,157.78,157.63,157.72,6417.0,152.8495,152.9271,152.7817,152.8689,6417.0
2021-11-12 12:15:00,157.75,157.75,157.57,157.63,4204.0,152.898,152.898,152.7235,152.7817,4204.0
2021-11-12 12:20:00,157.62,157.62,157.45,157.47,1750.0,152.772,152.772,152.6072,152.6266,1750.0
2021-11-12 12:25:00,157.45,157.47,157.2,157.3,8296.0,152.6072,152.6266,152.3649,152.4618,8296.0
2021-11-12 12:30:00,157.31,157.32,157.12,157.12,3030.0,152.4715,152.4812,152.2874,152.2874,3030.0
2021-11-12 12:35:00,157.16,157.16,156.89,157.0,45640.0,152.3261,152.3261,152.0644,152.171,45640.0
2021-11-12 12:40:00,156.99,156.99,156.93,156.95,4820.0,152.1614,152.1614,152.1032,152.1226,4820.0
2021-11-12 12:45:00,156.97,157.01,156.87,156.87,3649.0,152.142,152.1807,152.045,152.045,3649.0
2021-11-12 12:50:00,156.86,156.87,156.15,156.15,14291.0,152.0354,152.045,151.3472,151.3472,14291.0
2021-11-12 12:55:00,156.25,156.31,155.67,155.97,52895.0,151.4441,151.5023,150.882,151.1727,52895.0
2021-11-12 13:00:00,155.97,156.27,155.83,156.23,11950.0,151.1727,151.4635,151.037,151.4247,11950.0
2021-11-12 13:05:00,156.28,156.44,156.08,156.19,17399.0,151.4732,151.6283,151.2793,151.386,17399.0
2021-11-12 13:10:00,156.21,156.39,156.13,156.36,9692.0,151.4053,151.5798,151.3278,151.5507,9692.0
2021-11-12 13:15:00,156.36,156.44,156.3,156.31,4630.0,151.5507,151.6283,151.4926,151.5023,4630.0
2021-11-12 13:20:00,156.31,156.55,156.07,156.54,24093.0,151.5023,151.7349,151.2697,151.7252,24093.0
2021-11-12 13:25:00,156.5,156.62,156.25,156.62,43458.0,151.6864,151.8027,151.4441,151.8027,43458.0
2021-11-12 13:30:00,156.67,156.85,156.45,156.73,11261.0,151.8512,152.0257,151.638,151.9094,11261.0
2021-11-12 13:35:00,156.67,156.69,156.08,156.13,17074.0,151.8512,151.8706,151.2793,151.3278,17074.0
2021-11-12 13:40:00,156.11,156.33,156.09,156.28,3243.0,151.3084,151.5217,151.289,151.4732,3243.0
2021-11-12 13:45:00,156.28,156.65,156.25,156.57,3991.0,151.4732,151.8318,151.4441,151.7543,3991.0
2021-11-12 13:50:00,156.52,156.67,156.51,156.66,4036.0,151.7058,151.8512,151.6961,151.8415,4036.0
2021-11-12 13:55:00,156.7,156.73,156.46,156.51,6194.0,151.8803,151.9094,151.6477,151.6961,6194.0
2021-11-12 14:00:00,156.52,156.62,156.43,156.43,18445.0,151.7058,151.8027,151.6186,151.6186,18445.0
2021-11-12 14:05:00,156.48,156.5,156.39,156.48,5343.0,151.667,151.6864,151.5798,151.667,5343.0
2021-11-12 14:10:00,156.51,156.64,156.51,156.56,3990.0,151.6961,151.8221,151.6961,151.7446,3990.0
2021-11-12 14:15:00,156.59,156.6,156.41,156.45,4124.0,151.7737,151.7834,151.5992,151.638,4124.0
2021-11-12 14:20:00,156.42,156.51,156.37,156.37,1294.0,151.6089,151.6961,151.5604,151.5604,1294.0
2021-11-12 14:25:00,156.35,156.35,155.92,155.95,5677.0,151.541,151.541,151.1243,151.1533,5677.0
2021-11-12 14:30:00,155.91,155.96,155.75,155.81,16876.0,151.1146,151.163,150.9595,151.0177,16876.0
2021-11-12 14:35:00,155.81,155.88,155.63,155.64,8896.0,151.0177,151.0855,150.8432,150.8529,8896.0
2021-11-12 14:40:00,155.64,155.73,155.53,155.62,10564.0,150.8529,150.9401,150.7463,150.8335,10564.0
2021-11-12 14:45:00,155.65,155.94,155.6,155.94,17302.0,150.8626,151.1437,150.8141,151.1437,17302.0
2021-11-12 14:50:00,155.94,156.24,155.93,156.24,4614.0,151.1437,151.4344,151.134,151.4344,4614.0
2021-11-12 14:55:00,156.29,156.49,156.29,156.39,2400.0,151.4829,151.6767,151.4829,151.5798,2400.0
2021-11-12 15:00:00,156.41,156.46,156.31,156.32,4073.0,151.5992,151.6477,151.5023,151.512,4073.0
2021-11-12 15:05:00,156.36,156.39,156.3,156.3,4280.0,151.5507,151.5798,151.4926,151.4926,4280.0
2021-11-12 15:10:00,156.31,156.39,156.28,156.31,2752.0,151.5023,151.5798,151.4732,151.5023,2752.0
2021-11-12 15:15:00,156.31,156.44,156.27,156.44,10766.0,151.5023,151.6283,151.4635,151.6283,10766.0
2021-11-12 15:20:00,156.44,156.44,156.12,156.12,8615.0,151.6283,151.6283,151.3181,151.3181,8615.0
2021-11-12 15:25:00,156.12,156.31,156.06,156.26,15129.0,151.3181,151.5023,151.26,151.4538,15129.0
2021-11-12 15:30:00,156.33,156.38,156.25,156.38,50225.0,151.5217,151.5701,151.4441,151.5701,50225.0
2021-11-12 15:35:00,156.38,156.52,156.25,156.52,46853.0,151.5701,151.7058,151.4441,151.7058,46853.0
2021-11-12 15:40:00,156.5,156.63,156.31,156.36,24260.0,151.6864,151.8124,151.5023,151.5507,24260.0
2021-11-12 15:45:00,156.34,156.45,156.3,156.43,26408.0,151.5313,151.638,151.4926,151.6186,26408.0
2021-11-12 15:50:00,156.45,156.6,156.43,156.46,34247.0,151.638,151.7834,151.6186,151.6477,34247.0
2021-11-12 15:55:00,156.46,156.51,156.23,156.45,59415.0,151.6477,151.6961,151.4247,151.638,59415.0
2021-11-15 09:30:00,157.04,157.36,156.0,156.16,32105.0,152.2098,152.52,151.2018,151.3569,32105.0
2021-11-15 09:35:00,156.0,156.94,155.72,156.47,20265.0,151.2018,152.1129,150.9304,151.6574,20265.0
2021-11-15 09:40:00,156.74,157.18,156.55,157.12,16978.0,151.919,152.3455,151.7349,152.2874,16978.0
2021-11-15 09:45:00,157.28,157.8,156.62,156.91,40391.0,152.4424,152.9464,151.8027,152.0838,40391.0
2021-11-15 09:50:00,157.0,157.36,156.67,157.17,10199.0,152.171,152.52,151.8512,152.3358,10199.0
2021-11-15 09:55:00,157.26,157.3,156.79,156.97,8656.0,152.4231,152.4618,151.9675,152.142,8656.0
2021-11-15 10:00:00,156.9,156.98,156.51,156.53,13035.0,152.0741,152.1517,151.6961,151.7155,13035.0
2021-11-15 10:05:00,156.53,157.0,156.22,156.34,24448.0,151.7155,152.171,151.415,151.5313,24448.0
2021-11-15 10:10:00,156.33,156.51,156.19,156.2,4505.0,151.5217,151.6961,151.386,151.3957,4505.0
2021-11-15 10:15:00,156.21,156.6,156.07,156.37,19588.0,151.4053,151.7834,151.2697,151.5604,19588.0
2021-11-15 10:20:00,156.33,156.84,156.25,156.41,8607.0,151.5217,152.016,151.4441,151.5992,8607.0
2021-11-15 10:25:00,156.4,156.63,156.27,156.52,5458.0,151.5895,151.8124,151.4635,151.7058,5458.0
2021-11-15 10:30:00,156.37,156.37,156.06,156.22,5595.0,151.5604,151.5604,151.26,151.415,5595.0
2021-11-15 10:35:00,156.19,156.19,155.86,156.05,7712.0,151.386,151.386,151.0661,151.2503,7712.0
2021-11-15 10:40:00,155.99,156.09,155.6,155.8,11913.0,151.1921,151.289,150.8141,151.008,11913.0
2021-11-15 10:45:00,155.91,155.99,155.75,155.91,7137.0,151.1146,151.1921,150.9595,151.1146,7137.0
2021-11-15 10:50:00,155.88,155.96,155.57,155.63,33485.0,151.0855,151.163,150.785,150.8432,33485.0
2021-11-15 10:55:00,155.64,155.67,155.44,155.56,15907.0,150.8529,150.882,150.659,150.7753,15907.0
2021-11-15 11:00:00,155.58,155.94,155.53,155.84,10007.0,150.7947,151.1437,150.7463,151.0467,10007.0
2021-11-15 11:05:00,155.77,156.02,155.61,155.93,29701.0,150.9789,151.2212,150.8238,151.134,29701.0
2021-11-15 11:10:00,155.9,156.01,155.85,155.98,7797.0,151.1049,151.2115,151.0564,151.1824,7797.0
2021-11-15 11:15:00,155.93,155.99,155.77,155.88,4275.0,151.134,151.1921,150.9789,151.0855,4275.0
2021-11-15 11:20:00,155.83,155.84,155.59,155.63,6878.0,151.037,151.0467,150.8044,150.8432,6878.0
2021-11-15 11:25:00,155.61,155.61,155.36,155.38,6059.0,150.8238,150.8238,150.5815,150.6009,6059.0
2021-11-15 11:30:00,155.33,155.39,155.15,155.27,10266.0,150.5524,150.6106,150.378,150.4943,10266.0
2021-11-15 11:35:00,155.27,155.39,155.25,155.33,6241.0,150.4943,150.6106,150.4749,150.5524,6241.0
2021-11-15 11:40:00,155.4,155.46,154.97,154.97,11137.0,150.6203,150.6784,150.2035,150.2035,11137.0
2021-11-15 11:45:00,154.97,155.34,154.93,155.25,10159.0,150.2035,150.5621,150.1647,150.4749,10159.0
2021-11-15 11:50:00,155.18,155.18,154.87,154.97,3200.0,150.407,150.407,150.1066,150.2035,3200.0
2021-11-15 11:55:00,155.04,155.12,154.91,155.06,7255.0,150.2713,150.3489,150.1453,150.2907,7255.0
2021-11-15 12:00:00,154.97,155.51,154.94,155.28,36297.0,150.2035,150.7269,150.1744,150.504,36297.0
2021-11-15 12:05:00,155.28,155.42,155.28,155.36,9297.0,150.504,150.6396,150.504,150.5815,9297.0
2021-11-15 12:10:00,155.34,155.53,155.29,155.49,3303.0,150.5621,150.7463,150.5136,150.7075,3303.0
2021-11-15 12:15:00,155.47,155.53,155.29,155.29,3469.0,150.6881,150.7463,150.5136,150.5136,3469.0
2021-11-15 12:20:00,155.34,155.48,155.28,155.46,9855.0,150.5621,150.6978,150.504,150.6784,9855.0
2021-11-15 12:25:00,155.48,155.79,155.33,155.79,4073.0,150.6978,150.9983,150.5524,150.9983,4073.0
2021-11-15 12:30:00,155.82,156.14,155.78,155.8,3506.0,151.0273,151.3375,150.9886,151.008,3506.0
2021-11-15 12:35:00,155.82,156.03,155.65,155.84,16535.0,151.0273,151.2309,150.8626,151.0467,16535.0
2021-11-15 12:40:00,155.88,156.21,155.88,156.13,8318.0,151.0855,151.4053,151.0855,151.3278,8318.0
2021-11-15 12:45:00,156.07,156.13,155.95,156.0,2719.0,151.2697,151.3278,151.1533,151.2018,2719.0
2021-11-15 12:50:00,156.02,156.26,155.95,156.16,7128.0,151.2212,151.4538,151.1533,151.3569,7128.0
2021-11-15 12:55:00,156.26,156.26,156.17,156.22,2010.0,151.4538,151.4538,151.3666,151.415,2010.0
2021-11-15 13:00:00,156.19,156.26,156.08,156.25,7138.0,151.386,151.4538,151.2793,151.4441,7138.0
2021-11-15 13:05:00,156.3,156.36,156.28,156.3,3733.0,151.4926,151.5507,151.4732,151.4926,3733.0
2021-11-15 13:10:00,156.35,156.37,156.12,156.12,5753.0,151.541,151.5604,151.3181,151.3181,5753.0
2021-11-15 13:15:00,156.13,156.22,156.01,156.11,6675.0,151.3278,151.415,151.2115,151.3084,6675.0
2021-11-15 13:20:00,156.13,156.13,155.88,156.08,2525.0,151.3278,151.3278,151.0855,151.2793,2525.0
2021-11-15 13:25:00,156.03,156.08,156.0,156.08,4141.0,151.2309,151.2793,151.2018,151.2793,4141.0
2021-11-15 13:30:00,156.03,156.06,155.89,155.89,3180.0,151.2309,151.26,151.0952,151.0952,3180.0
2021-11-15 13:35:00,155.84,155.88,155.72,155.72,4699.0,151.0467,151.0855,150.9304,150.9304,4699.0
2021-11-15 13:40:00,155.72,155.77,155.43,155.58,8287.0,150.9304,150.9789,150.6493,150.7947,8287.0
2021-11-15 13:45:00,155.58,155.58,155.37,155.46,5767.0,150.7947,150.7947,150.5912,150.6784,5767.0
2021-11-15 13:50:00,155.48,155.64,155.48,155.64,3687.0,150.6978,150.8529,150.6978,150.8529,3687.0
2021-11-15 13:55:00,155.57,155.64,155.45,155.57,5494.0,150.785,150.8529,150.6687,150.785,5494.0
2021-11-15 14:00:00,155.5,155.61,155.5,155.61,4257.0,150.7172,150.8238,150.7172,150.8238,4257.0
2021-11-15 14:05:00,155.62,155.68,155.57,155.68,6366.0,150.8335,150.8916,150.785,150.8916,6366.0
2021-11-15 14:10:00,155.69,155.69,155.55,155.64,2632.0,150.9013,150.9013,150.7656,150.8529,2632.0
2021-11-15 14:15:00,155.64,155.65,155.52,155.61,1717.0,150.8529,150.8626,150.7366,150.8238,1717.0
2021-11-15 14:20:00,155.55,155.58,155.45,155.53,6664.0,150.7656,150.7947,150.6687,150.7463,6664.0
2021-11-15 14:25:00,155.52,155.58,155.48,155.58,1700.0,150.7366,150.7947,150.6978,150.7947,1700.0
2021-11-15 14:30:00,155.53,155.62,155.5,155.59,2311.0,150.7463,150.8335,150.7172,150.8044,2311.0
2021-11-15 14:35:00,155.63,155.65,155.56,155.61,4513.0,150.8432,150.8626,150.7753,150.8238,4513.0
2021-11-15 14:40:00,155.6,155.65,155.59,155.6,3859.0,150.8141,150.8626,150.8044,150.8141,3859.0
2021-11-15 14:45:00,155.59,155.65,155.55,155.6,10154.0,150.8044,150.8626,150.7656,150.8141,10154.0
2021-11-15 14:50:00,155.61,155.64,155.5,155.52,4085.0,150.8238,150.8529,150.7172,150.7366,4085.0
2021-11-15 14:55:00,155.53,155.61,155.53,155.6,2941.0,150.7463,150.8238,150.7463,150.8141,2941.0
2021-11-15 15:00:00,155.55,155.56,155.36,155.37,3350.0,150.7656,150.7753,150.5815,150.5912,3350.0
2021-11-15 15:05:00,155.37,155.42,155.31,155.37,3100.0,150.5912,150.6396,150.533,150.5912,3100.0
2021-11-15 15:10:00,155.33,155.4,155.28,155.28,4302.0,150.5524,150.6203,150.504,150.504,4302.0
2021-11-15 15:15:00,155.3,155.42,155.3,155.36,5895.0,150.5233,150.6396,150.5233,150.5815,5895.0
2021-11-15 15:20:00,155.38,155.42,155.33,155.33,2789.0,150.6009,150.6396,150.5524,150.5524,2789.0
2021-11-15 15:25:00,155.36,155.58,155.33,155.58,7122.0,150.5815,150.7947,150.5524,150.7947,7122.0
2021-11-15 15:30:00,155.52,155.56,155.4,155.49,9484.0,150.7366,150.7753,150.6203,150.7075,9484.0
2021-11-15 15:35:00,155.46,155.55,155.27,155.27,20634.0,150.6784,150.7656,150.4943,150.4943,20634.0
2021-11-15 15:40:00,155.27,155.28,155.14,155.2,11962.0,150.4943,150.504,150.3683,150.4264,11962.0
2021-11-15 15:45:00,155.25,155.36,155.08,155.36,36440.0,150.4749,150.5815,150.3101,150.5815,36440.0
2021-11-15 15:50:00,155.33,155.51,155.27,155.38,25592.0,150.5524,150.7269,150.4943,150.6009,25592.0
2021-11-15 15:55:00,155.38,155.7,155.38,155.7,63051.0,150.6009,150.911,150.6009,150.911,63051.0
2021-11-16 09:30:00,155.13,155.4,153.93,153.93,42594.0,150.3586,150.6203,149.1955,149.1955,42594.0
2021-11-16 09:35:00,153.8,154.52,153.69,153.82,16133.0,149.0695,149.7673,148.9629,149.0889,16133.0
2021-11-16 09:40:00,153.96,154.71,153.86,154.55,18009.0,149.2246,149.9515,149.1276,149.7964,18009.0
2021-11-16 09:45:00,154.45,154.59,153.98,154.31,27228.0,149.6995,149.8352,149.2439,149.5638,27228.0
2021-11-16 09:50:00,154.32,154.6,154.07,154.27,16659.0,149.5735,149.8449,149.3312,149.525,16659.0
2021-11-16 09:55:00,154.36,154.68,154.13,154.23,3737.0,149.6122,149.9224,149.3893,149.4862,3737.0
2021-11-16 10:00:00,154.38,154.82,154.38,154.38,7823.0,149.6316,150.0581,149.6316,149.6316,7823.0
2021-11-16 10:05:00,154.38,154.45,154.1,154.2,10697.0,149.6316,149.6995,149.3602,149.4572,10697.0
2021-11-16 10:10:00,154.23,154.33,154.07,154.27,5262.0,149.4862,149.5832,149.3312,149.525,5262.0
2021-11-16 10:15:00,154.2,154.48,154.17,154.24,8585.0,149.4572,149.7286,149.4281,149.4959,8585.0
2021-11-16 10:20:00,154.31,154.56,154.1,154.43,25050.0,149.5638,149.8061,149.3602,149.6801,25050.0
2021-11-16 10:25:00,154.42,154.52,153.8,153.85,21008.0,149.6704,149.7673,149.0695,149.1179,21008.0
2021-11-16 10:30:00,153.8,154.05,153.8,153.93,11743.0,149.0695,149.3118,149.0695,149.1955,11743.0
2021-11-16 10:35:00,153.94,154.04,153.5,153.5,11586.0,149.2052,149.3021,148.7787,148.7787,11586.0
2021-11-16 10:40:00,153.67,153.68,153.2,153.22,9369.0,148.9435,148.9532,148.4879,148.5073,9369.0
2021-11-16 10:45:00,153.19,153.2,152.85,152.88,15982.0,148.4782,148.4879,148.1487,148.1778,15982.0
2021-11-16 10:50:00,152.89,153.4,152.81,153.37,10355.0,148.1875,148.6818,148.1099,148.6527,10355.0
2021-11-16 10:55:00,153.37,153.59,153.19,153.24,12363.0,148.6527,148.8659,148.4782,148.5267,12363.0
2021-11-16 11:00:00,153.31,153.49,153.28,153.49,5883.0,148.5945,148.769,148.5655,148.769,5883.0
2021-11-16 11:05:00,153.49,153.76,153.44,153.61,19087.0,148.769,149.0307,148.7205,148.8853,19087.0
2021-11-16 11:10:00,153.65,154.29,153.64,154.27,33076.0,148.9241,149.5444,148.9144,149.525,33076.0
2021-11-16 11:15:00,154.35,154.65,154.33,154.46,9231.0,149.6026,149.8933,149.5832,149.7092,9231.0
2021-11-16 11:20:00,154.36,154.83,154.27,154.69,6046.0,149.6122,150.0678,149.525,149.9321,6046.0
2021-11-16 11:25:00,154.79,155.01,154.53,154.69,20799.0,150.029,150.2423,149.777,149.9321,20799.0
2021-11-16 11:30:00,154.69,154.89,154.6,154.8,2531.0,149.9321,150.1259,149.8449,150.0387,2531.0
2021-11-16 11:35:00,154.77,154.8,154.44,154.61,5671.0,150.0096,150.0387,149.6898,149.8546,5671.0
2021-11-16 11:40:00,154.64,154.66,154.53,154.53,3449.0,149.8836,149.903,149.777,149.777,3449.0
2021-11-16 11:45:00,154.56,154.77,154.49,154.77,7395.0,149.8061,150.0096,149.7383,150.0096,7395.0
2021-11-16 11:50:00,154.77,155.09,154.76,155.08,44998.0,150.0096,150.3198,149.9999,150.3101,44998.0
2021-11-16 11:55:00,155.08,155.19,154.84,154.85,9843.0,150.3101,150.4167,150.0775,150.0872,9843.0
2021-11-16 12:00:00,154.82,155.21,154.76,155.15,14462.0,150.0581,150.4361,149.9999,150.378,14462.0
2021-11-16 12:05:00,155.22,155.31,155.01,155.06,4928.0,150.4458,150.533,150.2423,150.2907,4928.0
2021-11-16 12:10:00,155.07,155.18,155.0,155.14,3314.0,150.3004,150.407,150.2326,150.3683,3314.0
2021-11-16 12:15:00,155.08,155.47,155.08,155.47,6063.0,150.3101,150.6881,150.3101,150.6881,6063.0
2021-11-16 12:20:00,155.46,155.48,155.27,155.48,11128.0,150.6784,150.6978,150.4943,150.6978,11128.0
2021-11-16 12:25:00,155.42,155.42,155.09,155.09,5756.0,150.6396,150.6396,150.3198,150.3198,5756.0
2021-11-16 12:30:00,155.08,155.29,155.03,155.29,2175.0,150.3101,150.5136,150.2616,150.5136,2175.0
2021-11-16 12:35:00,155.34,155.44,155.09,155.12,4826.0,150.5621,150.659,150.3198,150.3489,4826.0
2021-11-16 12:40:00,155.08,155.15,155.01,155.13,4763.0,150.3101,150.378,150.2423,150.3586,4763.0
2021-11-16 12:45:00,155.05,155.15,154.86,154.87,3579.0,150.281,150.378,150.0969,150.1066,3579.0
2021-11-16 12:50:00,154.79,154.95,154.58,154.72,8927.0,150.029,150.1841,149.8255,149.9612,8927.0
2021-11-16 12:55:00,154.69,154.92,154.64,154.66,18497.0,149.9321,150.155,149.8836,149.903,18497.0
2021-11-16 13:00:00,154.76,155.06,154.67,154.97,7731.0,149.9999,150.2907,149.9127,150.2035,7731.0
2021-11-16 13:05:00,154.9,155.18,154.75,155.02,35410.0,150.1356,150.407,149.9903,150.2519,35410.0
2021-11-16 13:10:00,155.17,155.37,155.05,155.37,16696.0,150.3973,150.5912,150.281,150.5912,16696.0
2021-11-16 13:15:00,155.35,155.58,155.0,155.23,39735.0,150.5718,150.7947,150.2326,150.4555,39735.0
2021-11-16 13:20:00,155.24,155.43,155.22,155.24,3409.0,150.4652,150.6493,150.4458,150.4652,3409.0
2021-11-16 13:25:00,155.21,155.21,154.86,154.86,4976.0,150.4361,150.4361,150.0969,150.0969,4976.0
2021-11-16 13:30:00,154.95,154.97,154.68,154.68,4218.0,150.1841,150.2035,149.9224,149.9224,4218.0
2021-11-16 13:35:00,154.74,154.84,154.65,154.76,1916.0,149.9806,150.0775,149.8933,149.9999,1916.0
2021-11-16 13:40:00,154.74,154.75,154.44,154.57,48088.0,149.9806,149.9903,149.6898,149.8158,48088.0
2021-11-16 13:45:00,154.47,154.51,154.44,154.46,2508.0,149.7189,149.7576,149.6898,149.7092,2508.0
2021-11-16 13:50:00,154.43,154.44,154.37,154.4,3034.0,149.6801,149.6898,149.6219,149.651,3034.0
2021-11-16 13:55:00,154.4,154.4,154.21,154.29,7574.0,149.651,149.651,149.4669,149.5444,7574.0
2021-11-16 14:00:00,154.34,154.8,154.34,154.52,19068.0,149.5929,150.0387,149.5929,149.7673,19068.0
2021-11-16 14:05:00,154.54,154.82,154.42,154.71,35009.0,149.7867,150.0581,149.6704,149.9515,35009.0
2021-11-16 14:10:00,154.71,154.75,154.34,154.39,10466.0,149.9515,149.9903,149.5929,149.6413,10466.0
2021-11-16 14:15:00,154.39,154.4,154.08,154.2,7524.0,149.6413,149.651,149.3409,149.4572,7524.0
2021-11-16 14:20:00,154.18,154.26,154.13,154.18,4836.0,149.4378,149.5153,149.3893,149.4378,4836.0
2021-11-16 14:25:00,154.18,154.32,154.18,154.31,1996.0,149.4378,149.5735,149.4378,149.5638,1996.0
2021-11-16 14:30:00,154.31,154.51,154.09,154.09,16692.0,149.5638,149.7576,149.3506,149.3506,16692.0
2021-11-16 14:35:00,154.02,154.25,154.0,154.22,31013.0,149.2827,149.5056,149.2633,149.4766,31013.0
2021-11-16 14:40:00,154.18,154.18,154.03,154.11,7930.0,149.4378,149.4378,149.2924,149.3699,7930.0
2021-11-16 14:45:00,154.12,154.28,154.12,154.28,6722.0,149.3796,149.5347,149.3796,149.5347,6722.0
2021-11-16 14:50:00,154.32,154.45,154.29,154.32,7737.0,149.5735,149.6995,149.5444,149.5735,7737.0
2021-11-16 14:55:00,154.36,154.37,154.17,154.26,8079.0,149.6122,149.6219,149.4281,149.5153,8079.0
2021-11-16 15:00:00,154.25,154.37,154.06,154.37,51271.0,149.5056,149.6219,149.3215,149.6219,51271.0
2021-11-16 15:05:00,154.37,154.75,154.2,154.32,30132.0,149.6219,149.9903,149.4572,149.5735,30132.0
2021-11-16 15:10:00,154.27,154.52,154.02,154.45,73515.0,149.525,149.7673,149.2827,149.6995,73515.0
2021-11-16 15:15:00,154.5,154.51,154.22,154.22,14381.0,149.7479,149.7576,149.4766,149.4766,14381.0
2021-11-16 15:20:00,154.2,154.38,154.18,154.29,10536.0,149.4572,149.6316,149.4378,149.5444,10536.0
2021-11-16 15:25:00,154.28,154.3,154.17,154.18,9528.0,149.5347,149.5541,149.4281,149.4378,9528.0
2021-11-16 15:30:00,154.16,154.16,153.79,153.83,19947.0,149.4184,149.4184,149.0598,149.0986,19947.0
2021-11-16 15:35:00,153.83,154.34,153.82,154.26,16499.0,149.0986,149.5929,149.0889,149.5153,16499.0
2021-11-16 15:40:00,154.26,154.4,154.15,154.16,17602.0,149.5153,149.651,149.4087,149.4184,17602.0
2021-11-16 15:45:00,154.17,154.27,154.17,154.19,19628.0,149.4281,149.525,149.4281,149.4475,19628.0
2021-11-16 15:50:00,154.21,154.33,153.77,153.93,92173.0,149.4669,149.5832,149.0404,149.1955,92173.0
2021-11-16 15:55:00,153.92,154.02,153.81,153.99,79980.0,149.1858,149.2827,149.0792,149.2536,79980.0
2021-11-17 09:30:00,153.27,154.07,153.1,153.92,65131.0,148.5558,149.3312,148.391,149.1858,65131.0
2021-11-17 09:35:00,154.13,154.13,152.81,152.84,17758.0,149.3893,149.3893,148.1099,148.139,17758.0
2021-11-17 09:40:00,152.68,153.1,152.41,152.98,25669.0,147.9839,148.391,147.7222,148.2747,25669.0
2021-11-17 09:45:00,152.94,153.39,152.62,152.83,83158.0,148.2359,148.6721,147.9258,148.1293,83158.0
2021-11-17 09:50:00,152.98,153.23,152.63,152.91,49065.0,148.2747,148.517,147.9355,148.2068,49065.0
2021-11-17 09:55:00,152.76,152.98,152.33,152.71,16424.0,148.0615,148.2747,147.6447,148.013,16424.0
2021-11-17 10:00:00,152.64,153.76,152.62,153.67,24585.0,147.9452,149.0307,147.9258,148.9435,24585.0
2021-11-17 10:05:00,153.66,153.7,153.2,153.36,17788.0,148.9338,148.9725,148.4879,148.643,17788.0
2021-11-17 10:10:00,153.47,154.36,153.47,154.19,13557.0,148.7496,149.6122,148.7496,149.4475,13557.0
2021-11-17 10:15:00,154.22,155.0,154.11,154.58,29174.0,149.4766,150.2326,149.3699,149.8255,29174.0
2021-11-17 10:20:00,154.53,154.87,154.5,154.78,9222.0,149.777,150.1066,149.7479,150.0193,9222.0
2021-11-17 10:25:00,154.86,155.44,154.8,155.01,35502.0,150.0969,150.659,150.0387,150.2423,35502.0
2021-11-17 10:30:00,155.03,155.14,154.77,154.97,15279.0,150.2616,150.3683,150.0096,150.2035,15279.0
2021-11-17 10:35:00,154.94,155.13,154.38,154.64,17178.0,150.1744,150.3586,149.6316,149.8836,17178.0
2021-11-17 10:40:00,154.64,154.64,154.08,154.11,4268.0,149.8836,149.8836,149.3409,149.3699,4268.0
2021-11-17 10:45:00,154.25,154.46,153.83,153.95,5510.0,149.5056,149.7092,149.0986,149.2149,5510.0
2021-11-17 10:50:00,153.94,154.14,153.71,153.95,5828.0,149.2052,149.399,148.9822,149.2149,5828.0
2021-11-17 10:55:00,154.02,154.26,153.84,154.14,6609.0,149.2827,149.5153,149.1082,149.399,6609.0
2021-11-17 11:00:00,154.28,154.51,154.17,154.47,4529.0,149.5347,149.7576,149.4281,149.7189,4529.0
2021-11-17 11:05:00,154.51,154.62,154.38,154.4,5932.0,149.7576,149.8643,149.6316,149.651,5932.0
2021-11-17 11:10:00,154.36,154.39,154.09,154.1,3969.0,149.6122,149.6413,149.3506,149.3602,3969.0
2021-11-17 11:15:00,154.07,154.27,153.93,154.05,8700.0,149.3312,149.525,149.1955,149.3118,8700.0
2021-11-17 11:20:00,153.92,154.02,153.71,153.92,13986.0,149.1858,149.2827,148.9822,149.1858,13986.0
2021-11-17 11:25:00,153.86,153.98,153.67,153.79,12077.0,149.1276,149.2439,148.9435,149.0598,12077.0
2021-11-17 11:30:00,153.72,154.06,153.69,153.94,21475.0,148.9919,149.3215,148.9629,149.2052,21475.0
2021-11-17 11:35:00,153.92,154.0,153.79,153.85,17624.0,149.1858,149.2633,149.0598,149.1179,17624.0
2021-11-17 11:40:00,153.85,154.48,153.85,154.39,4334.0,149.1179,149.7286,149.1179,149.6413,4334.0
2021-11-17 11:45:00,154.51,154.57,154.39,154.56,9018.0,149.7576,149.8158,149.6413,149.8061,9018.0
2021-11-17 11:50:00,154.64,154.72,154.45,154.69,5396.0,149.8836,149.9612,149.6995,149.9321,5396.0
2021-11-17 11:55:00,154.7,154.78,154.52,154.7,7846.0,149.9418,150.0193,149.7673,149.9418,7846.0
2021-11-17 12:00:00,154.76,154.83,154.52,154.52,2700.0,149.9999,150.0678,149.7673,149.7673,2700.0
2021-11-17 12:05:00,154.5,154.58,154.2,154.26,3464.0,149.7479,149.8255,149.4572,149.5153,3464.0
2021-11-17 12:10:00,154.28,154.44,154.27,154.38,2050.0,149.5347,149.6898,149.525,149.6316,2050.0
2021-11-17 12:15:00,154.37,154.55,154.35,154.55,5132.0,149.6219,149.7964,149.6026,149.7964,5132.0
2021-11-17 12:20:00,154.57,154.69,154.42,154.51,7410.0,149.8158,149.9321,149.6704,149.7576,7410.0
2021-11-17 12:25:00,154.42,154.45,154.08,154.14,4886.0,149.6704,149.6995,149.3409,149.399,4886.0
2021-11-17 12:30:00,154.11,154.25,153.99,154.14,6483.0,149.3699,149.5056,149.2536,149.399,6483.0
2021-11-17 12:35:00,154.12,154.27,154.09,154.22,3518.0,149.3796,149.525,149.3506,149.4766,3518.0
2021-11-17 12:40:00,154.28,154.33,154.19,154.28,1900.0,149.5347,149.5832,149.4475,149.5347,1900.0
2021-11-17 12:45:00,154.25,154.56,154.21,154.46,8161.0,149.5056,149.8061,149.4669,149.7092,8161.0
2021-11-17 12:50:00,154.53,154.6,154.26,154.33,4431.0,149.777,149.8449,149.5153,149.5832,4431.0
2021-11-17 12:55:00,154.32,154.62,154.25,154.5,10231.0,149.5735,149.8643,149.5056,149.7479,10231.0
2021-11-17 13:00:00,154.56,154.75,154.51,154.64,12330.0,149.8061,149.9903,149.7576,149.8836,12330.0
2021-11-17 13:05:00,154.64,155.21,154.63,154.93,12667.0,149.8836,150.4361,149.8739,150.1647,12667.0
2021-11-17 13:10:00,154.94,155.1,154.85,155.09,3272.0,150.1744,150.3295,150.0872,150.3198,3272.0
2021-11-17 13:15:00,155.09,155.1,154.92,154.99,3700.0,150.3198,150.3295,150.155,150.2229,3700.0
2021-11-17 13:20:00,155.02,155.69,155.02,155.5,48590.0,150.2519,150.9013,150.2519,150.7172,48590.0
2021-11-17 13:25:00,155.51,155.61,155.44,155.54,9892.0,150.7269,150.8238,150.659,150.756,9892.0
2021-11-17 13:30:00,155.56,155.87,155.49,155.79,16781.0,150.7753,151.0758,150.7075,150.9983,16781.0
2021-11-17 13:35:00,155.87,156.02,155.81,155.99,10146.0,151.0758,151.2212,151.0177,151.1921,10146.0
2021-11-17 13:40:00,155.97,156.1,155.8,155.88,12451.0,151.1727,151.2987,151.008,151.0855,12451.0
2021-11-17 13:45:00,155.94,155.99,155.73,155.87,30256.0,151.1437,151.1921,150.9401,151.0758,30256.0
2021-11-17 13:50:00,155.84,155.91,155.77,155.82,11248.0,151.0467,151.1146,150.9789,151.0273,11248.0
2021-11-17 13:55:00,155.77,156.2,155.77,156.02,28576.0,150.9789,151.3957,150.9789,151.2212,28576.0
2021-11-17 14:00:00,156.03,156.05,155.87,155.92,7770.0,151.2309,151.2503,151.0758,151.1243,7770.0
2021-11-17 14:05:00,155.92,155.92,155.75,155.82,4691.0,151.1243,151.1243,150.9595,151.0273,4691.0
2021-11-17 14:10:00,155.79,155.87,155.69,155.85,5403.0,150.9983,151.0758,150.9013,151.0564,5403.0
2021-11-17 14:15:00,155.86,156.23,155.85,156.22,17071.0,151.0661,151.4247,151.0564,151.415,17071.0
2021-11-17 14:20:00,156.2,156.35,156.07,156.1,20214.0,151.3957,151.541,151.2697,151.2987,20214.0
2021-11-17 14:25:00,156.09,156.25,156.0,156.25,5038.0,151.289,151.4441,151.2018,151.4441,5038.0
2021-11-17 14:30:00,156.29,156.29,156.17,156.24,5090.0,151.4829,151.4829,151.3666,151.4344,5090.0
2021-11-17 14:35:00,156.37,156.42,156.23,156.3,4837.0,151.5604,151.6089,151.4247,151.4926,4837.0
2021-11-17 14:40:00,156.33,156.57,156.32,156.4,12809.0,151.5217,151.7543,151.512,151.5895,12809.0
2021-11-17 14:45:00,156.39,156.57,156.35,156.57,3949.0,151.5798,151.7543,151.541,151.7543,3949.0
2021-11-17 14:50:00,156.54,156.55,156.28,156.32,11093.0,151.7252,151.7349,151.4732,151.512,11093.0
2021-11-17 14:55:00,156.34,156.41,156.22,156.25,2800.0,151.5313,151.5992,151.415,151.4441,2800.0
2021-11-17 15:00:00,156.26,156.29,156.03,156.1,4191.0,151.4538,151.4829,151.2309,151.2987,4191.0
2021-11-17 15:05:00,156.19,156.26,156.07,156.19,5377.0,151.386,151.4538,151.2697,151.386,5377.0
2021-11-17 15:10:00,156.23,156.27,156.13,156.15,4870.0,151.4247,151.4635,151.3278,151.3472,4870.0
2021-11-17 15:15:00,156.2,156.51,156.16,156.33,7560.0,151.3957,151.6961,151.3569,151.5217,7560.0
2021-11-17 15:20:00,156.35,156.41,156.23,156.26,4654.0,151.541,151.5992,151.4247,151.4538,4654.0
2021-11-17 15:25:00,156.28,156.55,156.28,156.41,13780.0,151.4732,151.7349,151.4732,151.5992,13780.0
2021-11-17 15:30:00,156.39,156.63,156.21,156.63,10969.0,151.5798,151.8124,151.4053,151.8124,10969.0
2021-11-17 15:35:00,156.58,156.73,156.57,156.65,15005.0,151.764,151.9094,151.7543,151.8318,15005.0
2021-11-17 15:40:00,156.68,156.78,156.43,156.77,23295.0,151.8609,151.9578,151.6186,151.9481,23295.0
2021-11-17 15:45:00,156.72,156.91,156.65,156.75,34060.0,151.8997,152.0838,151.8318,151.9287,34060.0
2021-11-17 15:50:00,156.75,156.87,156.61,156.71,42835.0,151.9287,152.045,151.793,151.89,42835.0
2021-11-17 15:55:00,156.77,156.91,156.66,156.76,91538.0,151.9481,152.0838,151.8415,151.9384,91538.0
2021-11-18 09:30:00,156.77,157.74,155.55,156.05,46927.0,151.9481,152.8883,150.7656,151.2503,46927.0
2021-11-18 09:35:00,155.95,156.44,155.41,156.44,10307.0,151.1533,151.6283,150.63,151.6283,10307.0
2021-11-18 09:40:00,156.51,156.88,155.77,155.78,10591.0,151.6961,152.0547,150.9789,150.9886,10591.0
2021-11-18 09:45:00,155.87,156.08,155.6,155.63,7000.0,151.0758,151.2793,150.8141,150.8432,7000.0
2021-11-18 09:50:00,155.67,155.72,155.07,155.07,6314.0,150.882,150.9304,150.3004,150.3004,6314.0
2021-11-18 09:55:00,155.05,155.21,154.84,155.12,12554.0,150.281,150.4361,150.0775,150.3489,12554.0
2021-11-18 10:00:00,155.11,155.46,154.88,155.41,16702.0,150.3392,150.6784,150.1163,150.63,16702.0
2021-11-18 10:05:00,155.42,155.66,155.12,155.12,5876.0,150.6396,150.8723,150.3489,150.3489,5876.0
2021-11-18 10:10:00,155.16,155.23,154.89,155.23,10483.0,150.3876,150.4555,150.1259,150.4555,10483.0
2021-11-18 10:15:00,155.18,155.51,154.97,154.97,28501.0,150.407,150.7269,150.2035,150.2035,28501.0
2021-11-18 10:20:00,154.97,155.33,154.93,155.29,6561.0,150.2035,150.5524,150.1647,150.5136,6561.0
2021-11-18 10:25:00,155.22,155.27,154.99,155.23,6099.0,150.4458,150.4943,150.2229,150.4555,6099.0
2021-11-18 10:30:00,155.36,155.42,154.84,155.17,5494.0,150.5815,150.6396,150.0775,150.3973,5494.0
2021-11-18 10:35:00,155.3,155.46,154.96,155.0,7506.0,150.5233,150.6784,150.1938,150.2326,7506.0
2021-11-18 10:40:00,155.09,155.32,155.07,155.08,8041.0,150.3198,150.5427,150.3004,150.3101,8041.0
2021-11-18 10:45:00,155.14,155.28,155.05,155.09,3992.0,150.3683,150.504,150.281,150.3198,3992.0
2021-11-18 10:50:00,155.06,155.39,155.06,155.39,5350.0,150.2907,150.6106,150.2907,150.6106,5350.0
2021-11-18 10:55:00,155.43,155.63,155.38,155.63,6579.0,150.6493,150.8432,150.6009,150.8432,6579.0
2021-11-18 11:00:00,155.5,155.91,155.43,155.61,17936.0,150.7172,151.1146,150.6493,150.8238,17936.0
2021-11-18 11:05:00,155.62,155.92,155.6,155.87,6532.0,150.8335,151.1243,150.8141,151.0758,6532.0
2021-11-18 11:10:00,155.84,156.1,155.79,156.1,3142.0,151.0467,151.2987,150.9983,151.2987,3142.0
2021-11-18 11:15:00,156.08,156.22,156.04,156.05,16409.0,151.2793,151.415,151.2406,151.2503,16409.0
2021-11-18 11:20:00,156.05,156.12,155.92,155.97,7874.0,151.2503,151.3181,151.1243,151.1727,7874.0
2021-11-18 11:25:00,155.97,155.97,155.74,155.97,1983.0,151.1727,151.1727,150.9498,151.1727,1983.0
2021-11-18 11:30:00,155.9,156.32,155.85,156.24,5972.0,151.1049,151.512,151.0564,151.4344,5972.0
2021-11-18 11:35:00,156.24,156.33,156.15,156.31,5892.0,151.4344,151.5217,151.3472,151.5023,5892.0
2021-11-18 11:40:00,156.16,156.3,156.11,156.26,4954.0,151.3569,151.4926,151.3084,151.4538,4954.0
2021-11-18 11:45:00,156.27,156.43,156.11,156.12,5575.0,151.4635,151.6186,151.3084,151.3181,5575.0
2021-11-18 11:50:00,156.19,156.25,156.02,156.07,3100.0,151.386,151.4441,151.2212,151.2697,3100.0
2021-11-18 11:55:00,156.15,156.28,156.11,156.23,4150.0,151.3472,151.4732,151.3084,151.4247,4150.0
2021-11-18 12:00:00,156.22,156.4,156.18,156.35,3858.0,151.415,151.5895,151.3763,151.541,3858.0
2021-11-18 12:05:00,156.34,156.34,156.06,156.14,2875.0,151.5313,151.5313,151.26,151.3375,2875.0
2021-11-18 12:10:00,156.14,156.36,156.13,156.34,2092.0,151.3375,151.5507,151.3278,151.5313,2092.0
2021-11-18 12:15:00,156.29,156.42,156.2,156.3,15658.0,151.4829,151.6089,151.3957,151.4926,15658.0
2021-11-18 12:20:00,156.33,156.35,156.24,156.34,4980.0,151.5217,151.541,151.4344,151.5313,4980.0
2021-11-18 12:25:00,156.34,156.35,156.23,156.27,1581.0,151.5313,151.541,151.4247,151.4635,1581.0
2021-11-18 12:30:00,156.26,156.5,156.22,156.4,5434.0,151.4538,151.6864,151.415,151.5895,5434.0
2021-11-18 12:35:00,156.45,156.5,156.27,156.28,4286.0,151.638,151.6864,151.4635,151.4732,4286.0
2021-11-18 12:40:00,156.34,156.55,156.29,156.38,2817.0,151.5313,151.7349,151.4829,151.5701,2817.0
2021-11-18 12:45:00,156.4,156.4,156.04,156.1,5552.0,151.5895,151.5895,151.2406,151.2987,5552.0
2021-11-18 12:50:00,156.1,156.1,155.92,155.95,3133.0,151.2987,151.2987,151.1243,151.1533,3133.0
2021-11-18 12:55:00,155.94,155.99,155.85,155.88,2763.0,151.1437,151.1921,151.0564,151.0855,2763.0
2021-11-18 13:00:00,155.79,155.97,155.69,155.95,3229.0,150.9983,151.1727,150.9013,151.1533,3229.0
2021-11-18 13:05:00,156.0,156.0,155.62,155.62,2712.0,151.2018,151.2018,150.8335,150.8335,2712.0
2021-11-18 13:10:00,155.7,155.86,155.7,155.78,1698.0,150.911,151.0661,150.911,150.9886,1698.0
2021-11-18 13:15:00,155.69,155.69,155.46,155.53,1400.0,150.9013,150.9013,150.6784,150.7463,1400.0
2021-11-18 13:20:00,155.48,155.48,155.23,155.25,6586.0,150.6978,150.6978,150.4555,150.4749,6586.0
2021-11-18 13:25:00,155.29,155.42,155.27,155.42,1800.0,150.5136,150.6396,150.4943,150.6396,1800.0
2021-11-18 13:30:00,155.4,155.46,155.32,155.33,4549.0,150.6203,150.6784,150.5427,150.5524,4549.0
2021-11-18 13:35:00,155.37,155.57,155.34,155.5,4377.0,150.5912,150.785,150.5621,150.7172,4377.0
2021-11-18 13:40:00,155.41,155.48,155.33,155.37,3024.0,150.63,150.6978,150.5524,150.5912,3024.0
2021-11-18 13:45:00,155.33,155.45,155.28,155.45,2058.0,150.5524,150.6687,150.504,150.6687,2058.0
2021-11-18 13:50:00,155.36,155.39,155.07,155.23,5048.0,150.5815,150.6106,150.3004,150.4555,5048.0
2021-11-18 13:55:00,155.23,155.45,155.23,155.42,3980.0,150.4555,150.6687,150.4555,150.6396,3980.0
2021-11-18 14:00:00,155.35,155.56,155.33,155.56,3336.0,150.5718,150.7753,150.5524,150.7753,3336.0
2021-11-18 14:05:00,155.49,155.53,155.31,155.32,4626.0,150.7075,150.7463,150.533,150.5427,4626.0
2021-11-18 14:10:00,155.31,155.41,155.3,155.41,8108.0,150.533,150.63,150.5233,150.63,8108.0
2021-11-18 14:15:00,155.43,155.46,155.35,155.42,3292.0,150.6493,150.6784,150.5718,150.6396,3292.0
2021-11-18 14:20:00,155.34,155.49,155.34,155.34,4516.0,150.5621,150.7075,150.5621,150.5621,4516.0
2021-11-18 14:25:00,155.38,155.41,155.27,155.41,6196.0,150.6009,150.63,150.4943,150.63,6196.0
2021-11-18 14:30:00,155.45,155.5,155.33,155.49,2129.0,150.6687,150.7172,150.5524,150.7075,2129.0
2021-11-18 14:35:00,155.55,155.71,155.5,155.65,4502.0,150.7656,150.9207,150.7172,150.8626,4502.0
2021-11-18 14:40:00,155.67,155.75,155.6,155.6,6420.0,150.882,150.9595,150.8141,150.8141,6420.0
2021-11-18 14:45:00,155.63,155.75,155.63,155.73,2783.0,150.8432,150.9595,150.8432,150.9401,2783.0
2021-11-18 14:50:00,155.75,155.82,155.64,155.73,2540.0,150.9595,151.0273,150.8529,150.9401,2540.0
2021-11-18 14:55:00,155.7,155.87,155.7,155.8,2674.0,150.911,151.0758,150.911,151.008,2674.0
2021-11-18 15:00:00,155.77,155.88,155.76,155.86,3725.0,150.9789,151.0855,150.9692,151.0661,3725.0
2021-11-18 15:05:00,155.73,155.73,155.63,155.65,1700.0,150.9401,150.9401,150.8432,150.8626,1700.0
2021-11-18 15:10:00,155.6,155.7,155.52,155.69,5269.0,150.8141,150.911,150.7366,150.9013,5269.0
2021-11-18 15:15:00,155.65,155.72,155.59,155.64,1948.0,150.8626,150.9304,150.8044,150.8529,1948.0
2021-11-18 15:20:00,155.65,155.67,155.57,155.64,1700.0,150.8626,150.882,150.785,150.8529,1700.0
2021-11-18 15:25:00,155.66,155.88,155.66,155.77,6748.0,150.8723,151.0855,150.8723,150.9789,6748.0
2021-11-18 15:30:00,155.73,155.78,155.58,155.66,5597.0,150.9401,150.9886,150.7947,150.8723,5597.0
2021-11-18 15:35:00,155.66,155.77,155.44,155.49,6154.0,150.8723,150.9789,150.659,150.7075,6154.0
2021-11-18 15:40:00,155.49,155.67,155.34,155.6,30965.0,150.7075,150.882,150.5621,150.8141,30965.0
2021-11-18 15:45:00,155.62,155.72,155.51,155.51,13272.0,150.8335,150.9304,150.7269,150.7269,13272.0
2021-11-18 15:50:00,155.55,155.79,155.46,155.79,25708.0,150.7656,150.9983,150.6784,150.9983,25708.0
2021-11-18 15:55:00,155.82,155.82,155.65,155.77,53578.0,151.0273,151.0273,150.8626,150.9789,53578.0
2021-11-19 09:30:00,153.62,153.98,152.38,152.92,110778.0,148.895,149.2439,147.6931,148.2165,110778.0
2021-11-19 09:35:00,153.15,153.34,150.82,150.86,41731.0,148.4395,148.6236,146.1811,146.2199,41731.0
2021-11-19 09:40:00,150.91,151.39,150.26,150.65,29327.0,146.2684,146.7336,145.6384,146.0164,29327.0
2021-11-19 09:45:00,150.77,151.92,150.76,151.92,15503.0,146.1327,147.2473,146.123,147.2473,15503.0
2021-11-19 09:50:00,151.93,151.99,150.72,150.9,19871.0,147.257,147.3151,146.0842,146.2587,19871.0
2021-11-19 09:55:00,150.7,150.98,150.5,150.98,12238.0,146.0648,146.3362,145.871,146.3362,12238.0
2021-11-19 10:00:00,150.9,151.05,150.37,150.37,22370.0,146.2587,146.4041,145.745,145.745,22370.0
2021-11-19 10:05:00,150.43,150.86,150.27,150.55,25779.0,145.8031,146.2199,145.648,145.9194,25779.0
2021-11-19 10:10:00,150.6,151.36,150.52,151.32,37610.0,145.9679,146.7045,145.8904,146.6658,37610.0
2021-11-19 10:15:00,151.25,151.7,151.25,151.66,24581.0,146.5979,147.0341,146.5979,146.9953,24581.0
2021-11-19 10:20:00,151.62,152.16,151.5,152.16,10269.0,146.9565,147.4799,146.8402,147.4799,10269.0
2021-11-19 10:25:00,152.09,152.21,151.36,151.61,60552.0,147.4121,147.5284,146.7045,146.9468,60552.0
2021-11-19 10:30:00,151.53,152.54,151.48,152.54,53886.0,146.8693,147.8482,146.8208,147.8482,53886.0
2021-11-19 10:35:00,152.53,153.27,152.42,153.27,85791.0,147.8385,148.5558,147.7319,148.5558,85791.0
2021-11-19 10:40:00,153.26,153.79,153.13,153.72,9270.0,148.5461,149.0598,148.4201,148.9919,9270.0
2021-11-19 10:45:00,153.65,154.56,153.65,154.47,12071.0,148.9241,149.8061,148.9241,149.7189,12071.0
2021-11-19 10:50:00,154.39,154.73,154.19,154.69,13032.0,149.6413,149.9709,149.4475,149.9321,13032.0
2021-11-19 10:55:00,154.78,155.02,154.39,154.63,13052.0,150.0193,150.2519,149.6413,149.8739,13052.0
2021-11-19 11:00:00,154.71,154.88,154.51,154.51,55837.0,149.9515,150.1163,149.7576,149.7576,55837.0
2021-11-19 11:05:00,154.61,154.71,154.32,154.65,11994.0,149.8546,149.9515,149.5735,149.8933,11994.0
2021-11-19 11:10:00,154.65,154.81,154.56,154.68,9974.0,149.8933,150.0484,149.8061,149.9224,9974.0
2021-11-19 11:15:00,154.69,154.95,154.54,154.69,11167.0,149.9321,150.1841,149.7867,149.9321,11167.0
2021-11-19 11:20:00,154.73,155.05,154.68,154.94,6367.0,149.9709,150.281,149.9224,150.1744,6367.0
2021-11-19 11:25:00,154.92,155.23,154.91,154.98,16342.0,150.155,150.4555,150.1453,150.2132,16342.0
2021-11-19 11:30:00,154.94,154.95,154.46,154.6,8142.0,150.1744,150.1841,149.7092,149.8449,8142.0
2021-11-19 11:35:00,154.59,154.95,154.53,154.78,4578.0,149.8352,150.1841,149.777,150.0193,4578.0
2021-11-19 11:40:00,154.78,155.05,154.75,154.75,4466.0,150.0193,150.281,149.9903,149.9903,4466.0
2021-11-19 11:45:00,154.78,154.94,154.61,154.61,4301.0,150.0193,150.1744,149.8546,149.8546,4301.0
2021-11-19 11:50:00,154.61,154.9,154.5,154.9,6679.0,149.8546,150.1356,149.7479,150.1356,6679.0
2021-11-19 11:55:00,154.93,155.22,154.93,155.22,8112.0,150.1647,150.4458,150.1647,150.4458,8112.0
2021-11-19 12:00:00,155.22,155.31,155.03,155.12,8718.0,150.4458,150.533,150.2616,150.3489,8718.0
2021-11-19 12:05:00,155.05,155.05,154.78,154.89,6517.0,150.281,150.281,150.0193,150.1259,6517.0
2021-11-19 12:10:00,154.88,155.1,154.79,155.1,3732.0,150.1163,150.3295,150.029,150.3295,3732.0
2021-11-19 12:15:00,155.17,155.32,155.11,155.32,2348.0,150.3973,150.5427,150.3392,150.5427,2348.0
2021-11-19 12:20:00,155.27,155.46,155.22,155.4,5661.0,150.4943,150.6784,150.4458,150.6203,5661.0
2021-11-19 12:25:00,155.39,155.75,155.37,155.75,14219.0,150.6106,150.9595,150.5912,150.9595,14219.0
2021-11-19 12:30:00,155.78,156.09,155.78,155.89,15057.0,150.9886,151.289,150.9886,151.0952,15057.0
2021-11-19 12:35:00,155.97,156.06,155.78,155.97,8569.0,151.1727,151.26,150.9886,151.1727,8569.0
2021-11-19 12:40:00,156.05,156.08,155.79,155.87,5460.0,151.2503,151.2793,150.9983,151.0758,5460.0
2021-11-19 12:45:00,155.88,155.94,155.47,155.5,6942.0,151.0855,151.1437,150.6881,150.7172,6942.0
2021-11-19 12:50:00,155.56,155.79,155.55,155.74,3834.0,150.7753,150.9983,150.7656,150.9498,3834.0
2021-11-19 12:55:00,155.73,155.73,155.44,155.51,3598.0,150.9401,150.9401,150.659,150.7269,3598.0
2021-11-19 13:00:00,155.48,155.48,155.14,155.38,4150.0,150.6978,150.6978,150.3683,150.6009,4150.0
2021-11-19 13:05:00,155.4,155.4,155.05,155.08,5253.0,150.6203,150.6203,150.281,150.3101,5253.0
2021-11-19 13:10:00,155.23,155.23,154.92,155.01,6727.0,150.4555,150.4555,150.155,150.2423,6727.0
2021-11-19 13:15:00,155.07,155.17,154.82,155.05,5850.0,150.3004,150.3973,150.0581,150.281,5850.0
2021-11-19 13:20:00,154.99,155.0,154.92,154.92,2172.0,150.2229,150.2326,150.155,150.155,2172.0
2021-11-19 13:25:00,154.92,154.92,154.53,154.53,3121.0,150.155,150.155,149.777,149.777,3121.0
2021-11-19 13:30:00,154.57,154.76,154.52,154.76,2418.0,149.8158,149.9999,149.7673,149.9999,2418.0
2021-11-19 13:35:00,154.81,154.86,154.65,154.67,2400.0,150.0484,150.0969,149.8933,149.9127,2400.0
2021-11-19 13:40:00,154.58,154.78,154.48,154.73,4133.0,149.8255,150.0193,149.7286,149.9709,4133.0
2021-11-19 13:45:00,154.6,154.65,154.54,154.55,1200.0,149.8449,149.8933,149.7867,149.7964,1200.0
2021-11-19 13:50:00,154.61,154.79,154.61,154.73,2500.0,149.8546,150.029,149.8546,149.9709,2500.0
2021-11-19 13:55:00,154.75,154.97,154.75,154.82,3692.0,149.9903,150.2035,149.9903,150.0581,3692.0
2021-11-19 14:00:00,154.87,155.04,154.82,154.9,4048.0,150.1066,150.2713,150.0581,150.1356,4048.0
2021-11-19 14:05:00,154.98,155.03,154.92,155.0,2465.0,150.2132,150.2616,150.155,150.2326,2465.0
2021-11-19 14:10:00,154.92,155.0,154.89,154.89,2400.0,150.155,150.2326,150.1259,150.1259,2400.0
2021-11-19 14:15:00,154.95,155.11,154.94,155.02,3489.0,150.1841,150.3392,150.1744,150.2519,3489.0
2021-11-19 14:20:00,155.06,155.07,154.99,154.99,1523.0,150.2907,150.3004,150.2229,150.2229,1523.0
2021-11-19 14:25:00,155.0,155.03,154.71,154.71,4736.0,150.2326,150.2616,149.9515,149.9515,4736.0
2021-11-19 14:30:00,154.71,154.89,154.7,154.75,5800.0,149.9515,150.1259,149.9418,149.9903,5800.0
2021-11-19 14:35:00,154.8,154.96,154.73,154.96,3098.0,150.0387,150.1938,149.9709,150.1938,3098.0
2021-11-19 14:40:00,154.92,155.0,154.79,154.9,6457.0,150.155,150.2326,150.029,150.1356,6457.0
2021-11-19 14:45:00,154.94,154.97,154.79,154.97,5484.0,150.1744,150.2035,150.029,150.2035,5484.0
2021-11-19 14:50:00,155.02,155.16,154.95,155.07,3637.0,150.2519,150.3876,150.1841,150.3004,3637.0
2021-11-19 14:55:00,155.01,155.08,154.95,155.05,6145.0,150.2423,150.3101,150.1841,150.281,6145.0
2021-11-19 15:00:00,155.02,155.13,154.98,155.01,5431.0,150.2519,150.3586,150.2132,150.2423,5431.0
2021-11-19 15:05:00,154.99,154.99,154.82,154.86,2761.0,150.2229,150.2229,150.0581,150.0969,2761.0
2021-11-19 15:10:00,154.84,154.99,154.84,154.94,4150.0,150.0775,150.2229,150.0775,150.1744,4150.0
2021-11-19 15:15:00,154.91,154.95,154.74,154.78,3939.0,150.1453,150.1841,149.9806,150.0193,3939.0
2021-11-19 15:20:00,154.77,154.79,154.74,154.78,2550.0,150.0096,150.029,149.9806,150.0193,2550.0
2021-11-19 15:25:00,154.8,154.84,154.71,154.84,6644.0,150.0387,150.0775,149.9515,150.0775,6644.0
2021-11-19 15:30:00,154.76,154.93,154.53,154.82,9826.0,149.9999,150.1647,149.777,150.0581,9826.0
2021-11-19 15:35:00,154.83,154.86,154.61,154.63,10940.0,150.0678,150.0969,149.8546,149.8739,10940.0
2021-11-19 15:40:00,154.67,154.84,154.58,154.75,17122.0,149.9127,150.0775,149.8255,149.9903,17122.0
2021-11-19 15:45:00,154.75,154.85,154.64,154.73,19766.0,149.9903,150.0872,149.8836,149.9709,19766.0
2021-11-19 15:50:00,154.73,155.03,154.73,154.86,22289.0,149.9709,150.2616,149.9709,150.0969,22289.0
2021-11-19 15:55:00,154.82,155.1,154.76,154.96,51715.0,150.0581,150.3295,149.9999,150.1938,51715.0
2021-11-22 09:30:00,156.16,156.46,155.33,155.59,35948.0,151.3569,151.6477,150.5524,150.8044,35948.0
2021-11-22 09:35:00,155.6,155.62,154.64,154.82,17889.0,150.8141,150.8335,149.8836,150.0581,17889.0
2021-11-22 09:40:00,154.82,154.93,154.36,154.68,25954.0,150.0581,150.1647,149.6122,149.9224,25954.0
2021-11-22 09:45:00,154.88,155.25,154.62,155.12,14915.0,150.1163,150.4749,149.8643,150.3489,14915.0
2021-11-22 09:50:00,155.15,155.21,154.55,154.98,13076.0,150.378,150.4361,149.7964,150.2132,13076.0
2021-11-22 09:55:00,154.82,154.98,154.52,154.72,11492.0,150.0581,150.2132,149.7673,149.9612,11492.0
2021-11-22 10:00:00,154.63,155.36,154.63,155.21,13777.0,149.8739,150.5815,149.8739,150.4361,13777.0
2021-11-22 10:05:00,155.22,155.61,155.2,155.35,10013.0,150.4458,150.8238,150.4264,150.5718,10013.0
2021-11-22 10:10:00,155.5,155.98,155.36,155.36,6649.0,150.7172,151.1824,150.5815,150.5815,6649.0
2021-11-22 10:15:00,155.42,155.66,155.42,155.63,7662.0,150.6396,150.8723,150.6396,150.8432,7662.0
2021-11-22 10:20:00,155.55,156.4,155.54,156.4,16864.0,150.7656,151.5895,150.756,151.5895,16864.0
2021-11-22 10:25:00,156.35,156.35,155.74,155.75,10066.0,151.541,151.541,150.9498,150.9595,10066.0
2021-11-22 10:30:00,155.85,156.35,155.85,156.31,11326.0,151.0564,151.541,151.0564,151.5023,11326.0
2021-11-22 10:35:00,156.3,156.38,155.86,155.9,16882.0,151.4926,151.5701,151.0661,151.1049,16882.0
2021-11-22 10:40:00,155.9,156.12,155.86,156.12,7210.0,151.1049,151.3181,151.0661,151.3181,7210.0
2021-11-22 10:45:00,156.08,156.09,155.71,155.75,25925.0,151.2793,151.289,150.9207,150.9595,25925.0
2021-11-22 10:50:00,155.75,155.81,155.43,155.48,19141.0,150.9595,151.0177,150.6493,150.6978,19141.0
2021-11-22 10:55:00,155.47,155.61,155.15,155.19,22463.0,150.6881,150.8238,150.378,150.4167,22463.0
2021-11-22 11:00:00,155.25,155.28,154.83,154.91,10612.0,150.4749,150.504,150.0678,150.1453,10612.0
2021-11-22 11:05:00,154.97,155.05,154.82,154.86,5405.0,150.2035,150.281,150.0581,150.0969,5405.0
2021-11-22 11:10:00,154.9,155.12,154.9,155.1,4329.0,150.1356,150.3489,150.1356,150.3295,4329.0
2021-11-22 11:15:00,155.23,155.3,154.85,154.98,7378.0,150.4555,150.5233,150.0872,150.2132,7378.0
2021-11-22 11:20:00,155.19,155.51,155.14,155.41,5348.0,150.4167,150.7269,150.3683,150.63,5348.0
2021-11-22 11:25:00,155.34,155.41,155.0,155.0,6702.0,150.5621,150.63,150.2326,150.2326,6702.0
2021-11-22 11:30:00,155.08,155.12,154.9,155.04,4069.0,150.3101,150.3489,150.1356,150.2713,4069.0
2021-11-22 11:35:00,155.03,155.27,154.89,154.89,4875.0,150.2616,150.4943,150.1259,150.1259,4875.0
2021-11-22 11:40:00,154.82,154.83,154.31,154.53,4748.0,150.0581,150.0678,149.5638,149.777,4748.0
2021-11-22 11:45:00,154.5,154.5,153.82,153.82,13650.0,149.7479,149.7479,149.0889,149.0889,13650.0
2021-11-22 11:50:00,153.81,153.89,153.16,153.16,7625.0,149.0792,149.1567,148.4492,148.4492,7625.0
2021-11-22 11:55:00,153.27,153.27,152.79,153.21,8905.0,148.5558,148.5558,148.0905,148.4976,8905.0
2021-11-22 12:00:00,153.26,153.58,153.19,153.57,4286.0,148.5461,148.8562,148.4782,148.8465,4286.0
2021-11-22 12:05:00,153.52,153.52,153.27,153.48,4428.0,148.7981,148.7981,148.5558,148.7593,4428.0
2021-11-22 12:10:00,153.53,153.84,153.52,153.78,4873.0,148.8078,149.1082,148.7981,149.0501,4873.0
2021-11-22 12:15:00,153.94,153.95,153.41,153.62,4338.0,149.2052,149.2149,148.6915,148.895,4338.0
2021-11-22 12:20:00,153.52,153.59,153.24,153.24,4817.0,148.7981,148.8659,148.5267,148.5267,4817.0
2021-11-22 12:25:00,153.28,153.8,153.28,153.8,3925.0,148.5655,149.0695,148.5655,149.0695,3925.0
2021-11-22 12:30:00,153.86,153.91,153.61,153.72,4907.0,149.1276,149.1761,148.8853,148.9919,4907.0
2021-11-22 12:35:00,153.72,153.95,153.72,153.84,5994.0,148.9919,149.2149,148.9919,149.1082,5994.0
2021-11-22 12:40:00,153.84,153.87,153.72,153.76,4478.0,149.1082,149.1373,148.9919,149.0307,4478.0
2021-11-22 12:45:00,153.8,153.82,153.61,153.73,6565.0,149.0695,149.0889,148.8853,149.0016,6565.0
2021-11-22 12:50:00,153.74,153.74,153.48,153.6,57319.0,149.0113,149.0113,148.7593,148.8756,57319.0
2021-11-22 12:55:00,153.69,154.2,153.68,154.13,4714.0,148.9629,149.4572,148.9532,149.3893,4714.0
2021-11-22 13:00:00,154.19,154.29,154.04,154.24,5198.0,149.4475,149.5444,149.3021,149.4959,5198.0
2021-11-22 13:05:00,154.33,154.36,154.16,154.22,4947.0,149.5832,149.6122,149.4184,149.4766,4947.0
2021-11-22 13:10:00,154.24,154.55,154.24,154.54,4533.0,149.4959,149.7964,149.4959,149.7867,4533.0
2021-11-22 13:15:00,154.57,154.7,154.5,154.7,5392.0,149.8158,149.9418,149.7479,149.9418,5392.0
2021-11-22 13:20:00,154.71,154.73,154.6,154.73,1891.0,149.9515,149.9709,149.8449,149.9709,1891.0
2021-11-22 13:25:00,154.7,154.7,154.52,154.52,3132.0,149.9418,149.9418,149.7673,149.7673,3132.0
2021-11-22 13:30:00,154.6,154.64,154.44,154.49,4155.0,149.8449,149.8836,149.6898,149.7383,4155.0
2021-11-22 13:35:00,154.46,154.67,154.42,154.6,2780.0,149.7092,149.9127,149.6704,149.8449,2780.0
2021-11-22 13:40:00,154.65,155.16,154.65,155.12,10802.0,149.8933,150.3876,149.8933,150.3489,10802.0
2021-11-22 13:45:00,155.07,155.26,154.96,155.0,5720.0,150.3004,150.4846,150.1938,150.2326,5720.0
2021-11-22 13:50:00,155.0,155.17,154.99,154.99,3810.0,150.2326,150.3973,150.2229,150.2229,3810.0
2021-11-22 13:55:00,155.04,155.12,154.86,154.99,6177.0,150.2713,150.3489,150.0969,150.2229,6177.0
2021-11-22 14:00:00,154.94,155.37,154.92,155.35,8725.0,150.1744,150.5912,150.155,150.5718,8725.0
2021-11-22 14:05:00,155.34,155.52,155.1,155.2,8272.0,150.5621,150.7366,150.3295,150.4264,8272.0
2021-11-22 14:10:00,155.16,155.2,155.07,155.12,4645.0,150.3876,150.4264,150.3004,150.3489,4645.0
2021-11-22 14:15:00,155.08,155.36,155.05,155.25,11333.0,150.3101,150.5815,150.281,150.4749,11333.0
2021-11-22 14:20:00,155.25,155.64,155.22,155.64,6896.0,150.4749,150.8529,150.4458,150.8529,6896.0
2021-11-22 14:25:00,155.63,155.72,155.46,155.59,8575.0,150.8432,150.9304,150.6784,150.8044,8575.0
2021-11-22 14:30:00,155.64,156.29,155.64,155.91,34767.0,150.8529,151.4829,150.8529,151.1146,34767.0
2021-11-22 14:35:00,155.96,156.72,155.96,156.72,29830.0,151.163,151.8997,151.163,151.8997,29830.0
2021-11-22 14:40:00,156.66,156.79,156.38,156.6,28969.0,151.8415,151.9675,151.5701,151.7834,28969.0
2021-11-22 14:45:00,156.63,156.69,156.53,156.63,22029.0,151.8124,151.8706,151.7155,151.8124,22029.0
2021-11-22 14:50:00,156.67,156.79,156.54,156.69,15941.0,151.8512,151.9675,151.7252,151.8706,15941.0
2021-11-22 14:55:00,156.7,156.96,156.54,156.96,23683.0,151.8803,152.1323,151.7252,152.1323,23683.0
2021-11-22 15:00:00,156.97,157.1,156.78,156.98,43651.0,152.142,152.268,151.9578,152.1517,43651.0
2021-11-22 15:05:00,156.97,157.03,156.92,157.02,15424.0,152.142,152.2001,152.0935,152.1904,15424.0
2021-11-22 15:10:00,157.02,157.15,156.93,156.99,34393.0,152.1904,152.3164,152.1032,152.1614,34393.0
2021-11-22 15:15:00,157.0,157.09,156.85,156.89,45421.0,152.171,152.2583,152.0257,152.0644,45421.0
2021-11-22 15:20:00,156.88,157.06,156.79,156.99,41898.0,152.0547,152.2292,151.9675,152.1614,41898.0
2021-11-22 15:25:00,157.02,157.1,156.85,156.85,30885.0,152.1904,152.268,152.0257,152.0257,30885.0
2021-11-22 15:30:00,156.84,157.06,156.68,157.01,28505.0,152.016,152.2292,151.8609,152.1807,28505.0
2021-11-22 15:35:00,156.99,157.08,156.84,156.93,54049.0,152.1614,152.2486,152.016,152.1032,54049.0
2021-11-22 15:40:00,157.0,157.05,156.72,156.76,48505.0,152.171,152.2195,151.8997,151.9384,48505.0
2021-11-22 15:45:00,156.79,156.9,156.56,156.66,62748.0,151.9675,152.0741,151.7446,151.8415,62748.0
2021-11-22 15:50:00,156.77,157.07,156.73,157.01,111680.0,151.9481,152.2389,151.9094,152.1807,111680.0
2021-11-22 15:55:00,156.98,156.98,156.32,156.41,207953.0,152.1517,152.1517,151.512,151.5992,207953.0
2021-11-23 09:30:00,157.56,158.23,156.69,156.69,36276.0,152.7138,153.3632,151.8706,151.8706,36276.0
2021-11-23 09:35:00,156.58,157.38,156.14,157.38,21251.0,151.764,152.5394,151.3375,152.5394,21251.0
2021-11-23 09:40:00,157.47,157.95,157.15,157.18,16170.0,152.6266,153.0918,152.3164,152.3455,16170.0
2021-11-23 09:45:00,157.33,157.6,157.12,157.14,19363.0,152.4909,152.7526,152.2874,152.3067,19363.0
2021-11-23 09:50:00,157.21,158.19,157.13,157.92,20277.0,152.3746,153.3244,152.2971,153.0628,20277.0
2021-11-23 09:55:00,157.96,158.34,157.55,157.67,17541.0,153.1015,153.4698,152.7041,152.8204,17541.0
2021-11-23 10:00:00,157.73,157.85,157.11,157.85,37254.0,152.8786,152.9949,152.2777,152.9949,37254.0
2021-11-23 10:05:00,157.77,158.07,157.22,157.56,13862.0,152.9174,153.2081,152.3843,152.7138,13862.0
2021-11-23 10:10:00,157.68,157.93,157.58,157.93,4014.0,152.8301,153.0724,152.7332,153.0724,4014.0
2021-11-23 10:15:00,158.0,158.45,158.0,158.17,18588.0,153.1403,153.5765,153.1403,153.3051,18588.0
2021-11-23 10:20:00,158.29,158.33,157.9,157.99,5011.0,153.4214,153.4601,153.0434,153.1306,5011.0
2021-11-23 10:25:00,157.98,158.29,157.68,158.04,26410.0,153.1209,153.4214,152.8301,153.1791,26410.0
2021-11-23 10:30:00,157.9,158.26,157.78,157.84,15984.0,153.0434,153.3923,152.9271,152.9852,15984.0
2021-11-23 10:35:00,157.81,157.92,157.26,157.27,16332.0,152.9561,153.0628,152.4231,152.4327,16332.0
2021-11-23 10:40:00,157.35,157.35,156.93,157.11,8884.0,152.5103,152.5103,152.1032,152.2777,8884.0
2021-11-23 10:45:00,157.09,157.47,157.09,157.42,5025.0,152.2583,152.6266,152.2583,152.5781,5025.0
2021-11-23 10:50:00,157.3,157.48,156.86,156.87,4789.0,152.4618,152.6363,152.0354,152.045,4789.0
2021-11-23 10:55:00,156.78,156.94,156.75,156.89,6321.0,151.9578,152.1129,151.9287,152.0644,6321.0
2021-11-23 11:00:00,156.77,156.92,156.55,156.66,11247.0,151.9481,152.0935,151.7349,151.8415,11247.0
2021-11-23 11:05:00,156.66,156.93,156.63,156.72,1758.0,151.8415,152.1032,151.8124,151.8997,1758.0
2021-11-23 11:10:00,156.67,157.48,156.67,157.33,8232.0,151.8512,152.6363,151.8512,152.4909,8232.0
2021-11-23 11:15:00,157.45,157.62,157.32,157.32,4585.0,152.6072,152.772,152.4812,152.4812,4585.0
2021-11-23 11:20:00,157.29,157.48,157.13,157.48,6849.0,152.4521,152.6363,152.2971,152.6363,6849.0
2021-11-23 11:25:00,157.5,157.74,157.44,157.61,7664.0,152.6557,152.8883,152.5975,152.7623,7664.0
2021-11-23 11:30:00,157.7,158.05,157.5,157.5,5523.0,152.8495,153.1888,152.6557,152.6557,5523.0
2021-11-23 11:35:00,157.47,157.99,157.47,157.82,6715.0,152.6266,153.1306,152.6266,152.9658,6715.0
2021-11-23 11:40:00,157.9,157.96,157.69,157.69,4243.0,153.0434,153.1015,152.8398,152.8398,4243.0
2021-11-23 11:45:00,157.56,157.89,157.55,157.74,3337.0,152.7138,153.0337,152.7041,152.8883,3337.0
2021-11-23 11:50:00,157.73,157.74,157.23,157.23,3446.0,152.8786,152.8883,152.394,152.394,3446.0
2021-11-23 11:55:00,157.06,157.18,156.9,156.91,4137.0,152.2292,152.3455,152.0741,152.0838,4137.0
2021-11-23 12:00:00,156.85,156.85,156.52,156.65,6344.0,152.0257,152.0257,151.7058,151.8318,6344.0
2021-11-23 12:05:00,156.66,156.78,156.56,156.72,11660.0,151.8415,151.9578,151.7446,151.8997,11660.0
2021-11-23 12:10:00,156.74,156.83,156.19,156.25,5080.0,151.919,152.0063,151.386,151.4441,5080.0
2021-11-23 12:15:00,156.27,156.87,156.27,156.87,13125.0,151.4635,152.045,151.4635,152.045,13125.0
2021-11-23 12:20:00,156.88,157.18,156.79,157.13,4728.0,152.0547,152.3455,151.9675,152.2971,4728.0
2021-11-23 12:25:00,157.15,157.39,157.07,157.11,9762.0,152.3164,152.5491,152.2389,152.2777,9762.0
2021-11-23 12:30:00,157.18,157.46,157.16,157.36,7867.0,152.3455,152.6169,152.3261,152.52,7867.0
2021-11-23 12:35:00,157.38,157.56,157.3,157.37,12930.0,152.5394,152.7138,152.4618,152.5297,12930.0
2021-11-23 12:40:00,157.34,157.38,156.71,156.72,11361.0,152.5006,152.5394,151.89,151.8997,11361.0
2021-11-23 12:45:00,156.82,157.22,156.8,157.22,8925.0,151.9966,152.3843,151.9772,152.3843,8925.0
2021-11-23 12:50:00,157.13,157.3,156.95,156.95,26764.0,152.2971,152.4618,152.1226,152.1226,26764.0
2021-11-23 12:55:00,156.94,156.94,156.68,156.91,8950.0,152.1129,152.1129,151.8609,152.0838,8950.0
2021-11-23 13:00:00,156.86,157.24,156.86,157.11,10478.0,152.0354,152.4037,152.0354,152.2777,10478.0
2021-11-23 13:05:00,157.12,157.14,156.78,156.81,5219.0,152.2874,152.3067,151.9578,151.9869,5219.0
2021-11-23 13:10:00,156.71,156.76,156.5,156.56,5100.0,151.89,151.9384,151.6864,151.7446,5100.0
2021-11-23 13:15:00,156.55,156.57,156.44,156.49,6781.0,151.7349,151.7543,151.6283,151.6767,6781.0
2021-11-23 13:20:00,156.48,156.93,156.44,156.87,14236.0,151.667,152.1032,151.6283,152.045,14236.0
2021-11-23 13:25:00,156.81,156.94,156.69,156.85,14573.0,151.9869,152.1129,151.8706,152.0257,14573.0
2021-11-23 13:30:00,156.87,156.97,156.7,156.71,10455.0,152.045,152.142,151.8803,151.89,10455.0
2021-11-23 13:35:00,156.73,156.95,156.73,156.94,4206.0,151.9094,152.1226,151.9094,152.1129,4206.0
2021-11-23 13:40:00,156.9,157.1,156.88,156.88,3464.0,152.0741,152.268,152.0547,152.0547,3464.0
2021-11-23 13:45:00,156.88,157.0,156.74,156.83,6047.0,152.0547,152.171,151.919,152.0063,6047.0
2021-11-23 13:50:00,156.79,157.06,156.78,157.06,6571.0,151.9675,152.2292,151.9578,152.2292,6571.0
2021-11-23 13:55:00,157.03,157.03,156.38,156.57,11576.0,152.2001,152.2001,151.5701,151.7543,11576.0
2021-11-23 14:00:00,156.5,156.74,156.48,156.57,4850.0,151.6864,151.919,151.667,151.7543,4850.0
2021-11-23 14:05:00,156.61,156.83,156.53,156.83,10192.0,151.793,152.0063,151.7155,152.0063,10192.0
2021-11-23 14:10:00,156.84,156.86,156.7,156.7,7850.0,152.016,152.0354,151.8803,151.8803,7850.0
2021-11-23 14:15:00,156.7,156.7,156.4,156.51,12761.0,151.8803,151.8803,151.5895,151.6961,12761.0
2021-11-23 14:20:00,156.53,156.8,156.48,156.78,8365.0,151.7155,151.9772,151.667,151.9578,8365.0
2021-11-23 14:25:00,156.69,156.87,156.6,156.8,11939.0,151.8706,152.045,151.7834,151.9772,11939.0
2021-11-23 14:30:00,156.81,157.0,156.5,156.51,13372.0,151.9869,152.171,151.6864,151.6961,13372.0
2021-11-23 14:35:00,156.5,157.0,156.5,156.82,27339.0,151.6864,152.171,151.6864,151.9966,27339.0
2021-11-23 14:40:00,156.83,156.96,156.67,156.8,7498.0,152.0063,152.1323,151.8512,151.9772,7498.0
2021-11-23 14:45:00,156.78,157.21,156.76,157.17,14593.0,151.9578,152.3746,151.9384,152.3358,14593.0
2021-11-23 14:50:00,157.17,157.24,156.9,157.12,9731.0,152.3358,152.4037,152.0741,152.2874,9731.0
2021-11-23 14:55:00,157.07,157.18,156.79,156.91,7217.0,152.2389,152.3455,151.9675,152.0838,7217.0
2021-11-23 15:00:00,156.97,156.97,156.72,156.76,3060.0,152.142,152.142,151.8997,151.9384,3060.0
2021-11-23 15:05:00,156.85,157.17,156.83,157.17,7939.0,152.0257,152.3358,152.0063,152.3358,7939.0
2021-11-23 15:10:00,156.98,157.02,156.83,156.98,10816.0,152.1517,152.1904,152.0063,152.1517,10816.0
2021-11-23 15:15:00,157.04,157.23,156.94,156.94,7074.0,152.2098,152.394,152.1129,152.1129,7074.0
2021-11-23 15:20:00,157.01,157.15,156.92,157.09,9432.0,152.1807,152.3164,152.0935,152.2583,9432.0
2021-11-23 15:25:00,157.13,157.16,156.87,156.87,9045.0,152.2971,152.3261,152.045,152.045,9045.0
2021-11-23 15:30:00,156.87,157.16,156.69,156.78,21815.0,152.045,152.3261,151.8706,151.9578,21815.0
2021-11-23 15:35:00,156.79,156.86,156.61,156.67,17254.0,151.9675,152.0354,151.793,151.8512,17254.0
2021-11-23 15:40:00,156.71,157.09,156.71,157.09,15407.0,151.89,152.2583,151.89,152.2583,15407.0
2021-11-23 15:45:00,156.96,157.39,156.88,157.36,37293.0,152.1323,152.5491,152.0547,152.52,37293.0
2021-11-23 15:50:00,157.41,157.8,157.37,157.5,50674.0,152.5684,152.9464,152.5297,152.6557,50674.0
2021-11-23 15:55:00,157.4,157.63,157.36,157.44,98403.0,152.5587,152.7817,152.52,152.5975,98403.0
2021-11-24 09:30:00,155.92,156.47,155.25,155.27,32197.0,151.1243,151.6574,150.4749,150.4943,32197.0
2021-11-24 09:35:00,155.16,155.82,154.78,154.86,35048.0,150.3876,151.0273,150.0193,150.0969,35048.0
2021-11-24 09:40:00,154.99,155.04,154.07,154.74,12935.0,150.2229,150.2713,149.3312,149.9806,12935.0
2021-11-24 09:45:00,154.88,154.98,154.31,154.34,15138.0,150.1163,150.2132,149.5638,149.5929,15138.0
2021-11-24 09:50:00,154.32,154.32,153.39,154.23,47174.0,149.5735,149.5735,148.6721,149.4862,47174.0
2021-11-24 09:55:00,154.33,156.52,154.33,156.36,104755.0,149.5832,151.7058,149.5832,151.5507,104755.0
2021-11-24 10:00:00,156.58,157.12,156.17,156.5,48243.0,151.764,152.2874,151.3666,151.6864,48243.0
2021-11-24 10:05:00,156.56,156.96,156.56,156.79,9923.0,151.7446,152.1323,151.7446,151.9675,9923.0
2021-11-24 10:10:00,156.83,157.0,156.76,156.85,8160.0,152.0063,152.171,151.9384,152.0257,8160.0
2021-11-24 10:15:00,156.79,157.16,156.59,157.11,14322.0,151.9675,152.3261,151.7737,152.2777,14322.0
2021-11-24 10:20:00,157.03,157.35,156.92,157.07,10738.0,152.2001,152.5103,152.0935,152.2389,10738.0
2021-11-24 10:25:00,157.21,157.27,157.08,157.26,5580.0,152.3746,152.4327,152.2486,152.4231,5580.0
2021-11-24 10:30:00,157.34,157.57,157.04,157.32,8092.0,152.5006,152.7235,152.2098,152.4812,8092.0
2021-11-24 10:35:00,157.53,157.65,157.41,157.46,31578.0,152.6847,152.8011,152.5684,152.6169,31578.0
2021-11-24 10:40:00,157.57,157.57,157.17,157.19,2517.0,152.7235,152.7235,152.3358,152.3552,2517.0
2021-11-24 10:45:00,157.3,157.44,157.11,157.21,4361.0,152.4618,152.5975,152.2777,152.3746,4361.0
2021-11-24 10:50:00,157.24,157.5,157.2,157.2,2410.0,152.4037,152.6557,152.3649,152.3649,2410.0
2021-11-24 10:55:00,157.27,157.42,157.14,157.23,5205.0,152.4327,152.5781,152.3067,152.394,5205.0
2021-11-24 11:00:00,157.23,157.68,157.21,157.35,6489.0,152.394,152.8301,152.3746,152.5103,6489.0
2021-11-24 11:05:00,157.35,157.57,157.33,157.57,2926.0,152.5103,152.7235,152.4909,152.7235,2926.0
2021-11-24 11:10:00,157.65,157.74,157.47,157.48,2000.0,152.8011,152.8883,152.6266,152.6363,2000.0
2021-11-24 11:15:00,157.4,157.45,157.27,157.43,3890.0,152.5587,152.6072,152.4327,152.5878,3890.0
2021-11-24 11:20:00,157.46,157.62,157.4,157.4,1230.0,152.6169,152.772,152.5587,152.5587,1230.0
2021-11-24 11:25:00,157.48,157.51,157.26,157.51,8228.0,152.6363,152.6654,152.4231,152.6654,8228.0
2021-11-24 11:30:00,157.53,157.8,157.34,157.34,7454.0,152.6847,152.9464,152.5006,152.5006,7454.0
2021-11-24 11:35:00,157.4,157.4,157.26,157.3,1306.0,152.5587,152.5587,152.4231,152.4618,1306.0
2021-11-24 11:40:00,157.34,157.66,157.31,157.66,5697.0,152.5006,152.8107,152.4715,152.8107,5697.0
2021-11-24 11:45:00,157.69,157.76,157.56,157.66,2033.0,152.8398,152.9077,152.7138,152.8107,2033.0
2021-11-24 11:50:00,157.68,157.92,157.68,157.72,2532.0,152.8301,153.0628,152.8301,152.8689,2532.0
2021-11-24 11:55:00,157.68,157.68,157.5,157.6,2462.0,152.8301,152.8301,152.6557,152.7526,2462.0
2021-11-24 12:00:00,157.56,157.63,157.34,157.36,2020.0,152.7138,152.7817,152.5006,152.52,2020.0
2021-11-24 12:05:00,157.34,157.44,157.1,157.15,2250.0,152.5006,152.5975,152.268,152.3164,2250.0
2021-11-24 12:10:00,157.12,157.31,157.09,157.09,1582.0,152.2874,152.4715,152.2583,152.2583,1582.0
2021-11-24 12:15:00,157.08,157.1,156.87,156.87,4522.0,152.2486,152.268,152.045,152.045,4522.0
2021-11-24 12:20:00,156.94,156.94,156.82,156.93,3488.0,152.1129,152.1129,151.9966,152.1032,3488.0
2021-11-24 12:25:00,156.85,157.04,156.83,156.94,5364.0,152.0257,152.2098,152.0063,152.1129,5364.0
2021-11-24 12:30:00,156.95,157.19,156.95,157.15,3128.0,152.1226,152.3552,152.1226,152.3164,3128.0
2021-11-24 12:35:00,157.17,157.88,157.11,157.81,31983.0,152.3358,153.024,152.2777,152.9561,31983.0
2021-11-24 12:40:00,157.82,157.89,157.67,157.79,18830.0,152.9658,153.0337,152.8204,152.9368,18830.0
2021-11-24 12:45:00,157.8,157.98,157.78,157.97,7586.0,152.9464,153.1209,152.9271,153.1112,7586.0
2021-11-24 12:50:00,157.92,158.07,157.88,158.05,20120.0,153.0628,153.2081,153.024,153.1888,20120.0
2021-11-24 12:55:00,158.06,158.07,157.85,157.85,18307.0,153.1984,153.2081,152.9949,152.9949,18307.0
2021-11-24 13:00:00,157.86,157.94,157.74,157.78,4425.0,153.0046,153.0821,152.8883,152.9271,4425.0
2021-11-24 13:05:00,157.78,157.91,157.78,157.86,2003.0,152.9271,153.0531,152.9271,153.0046,2003.0
2021-11-24 13:10:00,157.91,157.91,157.78,157.82,1908.0,153.0531,153.0531,152.9271,152.9658,1908.0
2021-11-24 13:15:00,157.79,157.92,157.73,157.86,6230.0,152.9368,153.0628,152.8786,153.0046,6230.0
2021-11-24 13:20:00,157.89,158.02,157.83,157.84,2570.0,153.0337,153.1597,152.9755,152.9852,2570.0
2021-11-24 13:25:00,157.81,157.88,157.77,157.81,2654.0,152.9561,153.024,152.9174,152.9561,2654.0
2021-11-24 13:30:00,157.83,157.85,157.75,157.75,1325.0,152.9755,152.9949,152.898,152.898,1325.0
2021-11-24 13:35:00,157.8,157.82,157.65,157.66,7262.0,152.9464,152.9658,152.8011,152.8107,7262.0
2021-11-24 13:40:00,157.67,157.78,157.64,157.76,3372.0,152.8204,152.9271,152.7914,152.9077,3372.0
2021-11-24 13:45:00,157.71,157.85,157.65,157.67,6602.0,152.8592,152.9949,152.8011,152.8204,6602.0
2021-11-24 13:50:00,157.68,157.76,157.62,157.62,9025.0,152.8301,152.9077,152.772,152.772,9025.0
2021-11-24 13:55:00,157.61,157.62,157.5,157.62,10756.0,152.7623,152.772,152.6557,152.772,10756.0
2021-11-24 14:00:00,157.68,157.74,157.47,157.5,6864.0,152.8301,152.8883,152.6266,152.6557,6864.0
2021-11-24 14:05:00,157.49,157.56,157.29,157.3,4106.0,152.646,152.7138,152.4521,152.4618,4106.0
2021-11-24 14:10:00,157.31,157.42,157.13,157.42,4565.0,152.4715,152.5781,152.2971,152.5781,4565.0
2021-11-24 14:15:00,157.39,157.78,157.39,157.77,12508.0,152.5491,152.9271,152.5491,152.9174,12508.0
2021-11-24 14:20:00,157.72,157.93,157.72,157.81,4393.0,152.8689,153.0724,152.8689,152.9561,4393.0
2021-11-24 14:25:00,157.84,157.84,157.39,157.39,1900.0,152.9852,152.9852,152.5491,152.5491,1900.0
2021-11-24 14:30:00,157.46,157.69,157.45,157.54,2460.0,152.6169,152.8398,152.6072,152.6944,2460.0
2021-11-24 14:35:00,157.54,157.6,157.45,157.45,2325.0,152.6944,152.7526,152.6072,152.6072,2325.0
2021-11-24 14:40:00,157.52,157.74,157.48,157.74,1485.0,152.6751,152.8883,152.6363,152.8883,1485.0
2021-11-24 14:45:00,157.76,157.82,157.71,157.81,1200.0,152.9077,152.9658,152.8592,152.9561,1200.0
2021-11-24 14:50:00,157.66,157.72,157.64,157.71,2739.0,152.8107,152.8689,152.7914,152.8592,2739.0
2021-11-24 14:55:00,157.65,157.74,157.63,157.63,1545.0,152.8011,152.8883,152.7817,152.7817,1545.0
2021-11-24 15:00:00,157.62,157.64,157.44,157.54,7717.0,152.772,152.7914,152.5975,152.6944,7717.0
2021-11-24 15:05:00,157.52,157.67,157.5,157.67,2733.0,152.6751,152.8204,152.6557,152.8204,2733.0
2021-11-24 15:10:00,157.65,157.82,157.63,157.8,10360.0,152.8011,152.9658,152.7817,152.9464,10360.0
2021-11-24 15:15:00,157.76,157.8,157.7,157.8,7081.0,152.9077,152.9464,152.8495,152.9464,7081.0
2021-11-24 15:20:00,157.83,157.9,157.71,157.72,8108.0,152.9755,153.0434,152.8592,152.8689,8108.0
2021-11-24 15:25:00,157.75,157.85,157.75,157.81,5983.0,152.898,152.9949,152.898,152.9561,5983.0
2021-11-24 15:30:00,157.8,157.85,157.53,157.53,9278.0,152.9464,152.9949,152.6847,152.6847,9278.0
2021-11-24 15:35:00,157.56,157.77,157.56,157.75,10875.0,152.7138,152.9174,152.7138,152.898,10875.0
2021-11-24 15:40:00,157.72,157.73,157.57,157.6,7041.0,152.8689,152.8786,152.7235,152.7526,7041.0
2021-11-24 15:45:00,157.59,157.73,157.48,157.56,13019.0,152.7429,152.8786,152.6363,152.7138,13019.0
2021-11-24 15:50:00,157.56,157.99,157.56,157.83,30829.0,152.7138,153.1306,152.7138,152.9755,30829.0
2021-11-24 15:55:00,157.8,157.8,157.48,157.61,74243.0,152.9464,152.9464,152.6363,152.7623,74243.0
2021-11-26 09:30:00,146.65,146.65,142.52,143.13,267560.0,142.1394,142.1394,138.1364,138.7277,267560.0
2021-11-26 09:35:00,143.09,146.15,143.0,144.5,114661.0,138.6889,141.6548,138.6017,140.0555,114661.0
2021-11-26 09:40:00,144.7,144.78,141.95,142.16,105317.0,140.2494,140.3269,137.584,137.7875,105317.0
2021-11-26 09:45:00,142.0,142.22,140.93,141.08,112037.0,137.6324,137.8456,136.5953,136.7407,112037.0
2021-11-26 09:50:00,141.16,141.91,140.55,141.78,75330.0,136.8182,137.5452,136.227,137.4192,75330.0
2021-11-26 09:55:00,141.78,142.05,141.27,141.77,105316.0,137.4192,137.6809,136.9249,137.4095,105316.0
2021-11-26 10:00:00,141.8,142.7,141.64,142.23,71642.0,137.4386,138.3109,137.2835,137.8553,71642.0
2021-11-26 10:05:00,142.47,142.78,142.13,142.44,50499.0,138.088,138.3884,137.7584,138.0589,50499.0
2021-11-26 10:10:00,142.53,142.77,142.18,142.38,93553.0,138.1461,138.3787,137.8069,138.0007,93553.0
2021-11-26 10:15:00,142.32,142.4,141.03,141.59,49877.0,137.9426,138.0201,136.6922,137.235,49877.0
2021-11-26 10:20:00,141.61,141.63,141.05,141.09,74978.0,137.2544,137.2738,136.7116,136.7504,74978.0
2021-11-26 10:25:00,141.16,141.5,140.86,141.49,65278.0,136.8182,137.1478,136.5275,137.1381,65278.0
2021-11-26 10:30:00,141.52,141.52,140.76,141.32,70828.0,137.1672,137.1672,136.4306,136.9733,70828.0
2021-11-26 10:35:00,141.31,141.58,141.13,141.31,46885.0,136.9636,137.2253,136.7892,136.9636,46885.0
2021-11-26 10:40:00,141.31,142.29,141.2,142.25,54381.0,136.9636,137.9135,136.857,137.8747,54381.0
2021-11-26 10:45:00,142.2,142.43,141.4,141.78,19798.0,137.8263,138.0492,137.0509,137.4192,19798.0
2021-11-26 10:50:00,141.86,142.25,141.78,142.1,23040.0,137.4967,137.8747,137.4192,137.7293,23040.0
2021-11-26 10:55:00,142.13,142.28,141.88,142.23,27580.0,137.7584,137.9038,137.5161,137.8553,27580.0
2021-11-26 11:00:00,142.19,142.22,141.81,141.93,21535.0,137.8166,137.8456,137.4483,137.5646,21535.0
2021-11-26 11:05:00,141.96,143.14,141.95,142.84,28646.0,137.5936,138.7373,137.584,138.4466,28646.0
2021-11-26 11:10:00,142.88,143.15,142.1,142.29,25238.0,138.4853,138.747,137.7293,137.9135,25238.0
2021-11-26 11:15:00,142.37,142.38,141.86,141.94,25933.0,137.991,138.0007,137.4967,137.5743,25933.0
2021-11-26 11:20:00,141.93,142.06,141.62,142.0,26910.0,137.5646,137.6906,137.2641,137.6324,26910.0
2021-11-26 11:25:00,142.02,142.26,142.0,142.08,17689.0,137.6518,137.8844,137.6324,137.71,17689.0
2021-11-26 11:30:00,142.06,142.3,141.68,141.83,46946.0,137.6906,137.9232,137.3223,137.4676,46946.0
2021-11-26 11:35:00,141.82,143.99,141.82,143.99,83781.0,137.4579,139.5612,137.4579,139.5612,83781.0
2021-11-26 11:40:00,144.02,144.02,143.43,143.96,61222.0,139.5903,139.5903,139.0184,139.5321,61222.0
2021-11-26 11:45:00,143.9,144.13,143.59,143.9,64426.0,139.474,139.6969,139.1735,139.474,64426.0
2021-11-26 11:50:00,143.94,144.15,143.75,144.0,32166.0,139.5127,139.7163,139.3286,139.5709,32166.0
2021-11-26 11:55:00,144.0,144.54,144.0,144.39,26764.0,139.5709,140.0943,139.5709,139.9489,26764.0
2021-11-26 12:00:00,144.3,144.92,144.26,144.67,25133.0,139.8617,140.4626,139.8229,140.2203,25133.0
2021-11-26 12:05:00,144.7,144.73,144.35,144.35,34379.0,140.2494,140.2784,139.9101,139.9101,34379.0
2021-11-26 12:10:00,144.36,144.95,144.17,144.86,161456.0,139.9198,140.4917,139.7357,140.4044,161456.0
2021-11-26 12:15:00,144.92,145.3,144.8,145.07,60797.0,140.4626,140.8309,140.3463,140.608,60797.0
2021-11-26 12:20:00,145.12,145.41,144.93,145.37,33024.0,140.6564,140.9375,140.4723,140.8988,33024.0
2021-11-26 12:25:00,145.35,146.0,145.35,145.94,37617.0,140.8794,141.5094,140.8794,141.4512,37617.0
2021-11-26 12:30:00,145.89,146.34,145.7,146.33,63323.0,141.4028,141.8389,141.2186,141.8292,63323.0
2021-11-26 12:35:00,146.3,146.83,146.26,146.62,80970.0,141.8002,142.3139,141.7614,142.1103,80970.0
2021-11-26 12:40:00,146.62,147.2,146.19,147.2,92535.0,142.1103,142.6725,141.6935,142.6725,92535.0
2021-11-26 12:45:00,147.14,147.76,146.76,147.66,171955.0,142.6143,143.2152,142.246,143.1183,171955.0
2021-11-26 12:50:00,147.6,147.68,146.58,146.63,94925.0,143.0602,143.1377,142.0715,142.12,94925.0
2021-11-26 12:55:00,146.61,147.57,146.58,147.45,206880.0,142.1006,143.0311,142.0715,142.9148,206880.0
2021-11-29 09:30:00,149.64,151.98,149.64,150.75,103756.0,145.0374,147.3055,145.0374,146.1133,103756.0
2021-11-29 09:35:00,150.73,151.5,150.26,150.55,59898.0,146.0939,146.8402,145.6384,145.9194,59898.0
2021-11-29 09:40:00,150.67,150.68,149.82,150.49,39718.0,146.0357,146.0454,145.2119,145.8613,39718.0
2021-11-29 09:45:00,150.41,152.11,150.41,151.78,72381.0,145.7837,147.4315,145.7837,147.1116,72381.0
2021-11-29 09:50:00,151.53,152.55,151.3,152.22,65752.0,146.8693,147.8579,146.6464,147.5381,65752.0
2021-11-29 09:55:00,152.18,152.63,151.89,151.99,88989.0,147.4993,147.9355,147.2182,147.3151,88989.0
2021-11-29 10:00:00,151.92,152.8,151.53,152.28,34277.0,147.2473,148.1002,146.8693,147.5962,34277.0
2021-11-29 10:05:00,152.2,152.49,151.89,152.08,42667.0,147.5187,147.7998,147.2182,147.4024,42667.0
2021-11-29 10:10:00,152.09,152.73,152.08,152.65,31992.0,147.4121,148.0324,147.4024,147.9548,31992.0
2021-11-29 10:15:00,152.58,153.17,152.16,153.1,53900.0,147.887,148.4589,147.4799,148.391,53900.0
2021-11-29 10:20:00,153.03,153.12,152.54,153.12,19988.0,148.3232,148.4104,147.8482,148.4104,19988.0
2021-11-29 10:25:00,153.17,153.18,152.86,153.0,29015.0,148.4589,148.4685,148.1584,148.2941,29015.0
2021-11-29 10:30:00,152.99,153.16,152.6,152.89,31328.0,148.2844,148.4492,147.9064,148.1875,31328.0
2021-11-29 10:35:00,152.94,153.09,151.18,151.46,38586.0,148.2359,148.3813,146.5301,146.8014,38586.0
2021-11-29 10:40:00,151.33,151.63,150.8,151.25,21115.0,146.6754,146.9662,146.1617,146.5979,21115.0
2021-11-29 10:45:00,151.35,151.59,150.98,150.99,16644.0,146.6948,146.9274,146.3362,146.3459,16644.0
2021-11-29 10:50:00,150.98,151.8,150.98,151.58,21819.0,146.3362,147.131,146.3362,146.9178,21819.0
2021-11-29 10:55:00,151.68,152.2,151.62,152.2,14918.0,147.0147,147.5187,146.9565,147.5187,14918.0
2021-11-29 11:00:00,152.14,152.55,151.93,152.21,29306.0,147.4605,147.8579,147.257,147.5284,29306.0
2021-11-29 11:05:00,152.22,152.56,152.21,152.56,27246.0,147.5381,147.8676,147.5284,147.8676,27246.0
2021-11-29 11:10:00,152.51,152.6,152.43,152.51,16481.0,147.8192,147.9064,147.7416,147.8192,16481.0
2021-11-29 11:15:00,152.51,152.85,151.77,151.91,29199.0,147.8192,148.1487,147.1019,147.2376,29199.0
2021-11-29 11:20:00,151.91,152.22,151.58,151.58,15693.0,147.2376,147.5381,146.9178,146.9178,15693.0
2021-11-29 11:25:00,151.58,151.95,151.57,151.68,22856.0,146.9178,147.2764,146.9081,147.0147,22856.0
2021-11-29 11:30:00,151.68,151.79,151.4,151.58,18904.0,147.0147,147.1213,146.7433,146.9178,18904.0
2021-11-29 11:35:00,151.63,151.99,151.55,151.91,21658.0,146.9662,147.3151,146.8887,147.2376,21658.0
2021-11-29 11:40:00,151.97,152.35,151.83,152.04,14547.0,147.2958,147.6641,147.1601,147.3636,14547.0
2021-11-29 11:45:00,151.99,152.1,151.74,151.93,12890.0,147.3151,147.4218,147.0728,147.257,12890.0
2021-11-29 11:50:00,151.95,152.1,151.83,151.91,10599.0,147.2764,147.4218,147.1601,147.2376,10599.0
2021-11-29 11:55:00,151.96,152.31,151.91,152.15,11249.0,147.2861,147.6253,147.2376,147.4702,11249.0
2021-11-29 12:00:00,152.17,152.51,152.13,152.31,22508.0,147.4896,147.8192,147.4508,147.6253,22508.0
2021-11-29 12:05:00,152.39,152.67,152.37,152.57,15203.0,147.7028,147.9742,147.6835,147.8773,15203.0
2021-11-29 12:10:00,152.55,153.09,152.54,152.85,17323.0,147.8579,148.3813,147.8482,148.1487,17323.0
2021-11-29 12:15:00,152.86,153.32,152.81,153.26,20638.0,148.1584,148.6042,148.1099,148.5461,20638.0
2021-11-29 12:20:00,153.23,153.59,153.16,153.56,41736.0,148.517,148.8659,148.4492,148.8369,41736.0
2021-11-29 12:25:00,153.57,153.9,153.54,153.78,17643.0,148.8465,149.1664,148.8175,149.0501,17643.0
2021-11-29 12:30:00,153.82,153.99,153.82,153.98,20729.0,149.0889,149.2536,149.0889,149.2439,20729.0
2021-11-29 12:35:00,154.0,154.41,153.95,154.16,25463.0,149.2633,149.6607,149.2149,149.4184,25463.0
2021-11-29 12:40:00,154.21,154.41,154.05,154.35,29197.0,149.4669,149.6607,149.3118,149.6026,29197.0
2021-11-29 12:45:00,154.35,154.43,154.0,154.0,21168.0,149.6026,149.6801,149.2633,149.2633,21168.0
2021-11-29 12:50:00,154.05,154.13,153.9,154.06,13796.0,149.3118,149.3893,149.1664,149.3215,13796.0
2021-11-29 12:55:00,154.09,154.35,154.09,154.19,15412.0,149.3506,149.6026,149.3506,149.4475,15412.0
2021-11-29 13:00:00,154.16,154.55,154.13,154.14,24790.0,149.4184,149.7964,149.3893,149.399,24790.0
2021-11-29 13:05:00,154.11,154.23,154.02,154.11,9099.0,149.3699,149.4862,149.2827,149.3699,9099.0
2021-11-29 13:10:00,154.03,154.1,153.63,153.67,6185.0,149.2924,149.3602,148.9047,148.9435,6185.0
2021-11-29 13:15:00,153.73,153.88,153.36,153.37,12586.0,149.0016,149.147,148.643,148.6527,12586.0
2021-11-29 13:20:00,153.35,153.37,152.97,152.98,11675.0,148.6333,148.6527,148.265,148.2747,11675.0
2021-11-29 13:25:00,152.96,153.48,152.93,153.38,14308.0,148.2553,148.7593,148.2262,148.6624,14308.0
2021-11-29 13:30:00,153.42,153.73,153.19,153.47,11302.0,148.7012,149.0016,148.4782,148.7496,11302.0
2021-11-29 13:35:00,153.53,153.56,152.75,152.75,18222.0,148.8078,148.8369,148.0518,148.0518,18222.0
2021-11-29 13:40:00,152.85,152.87,151.86,151.86,21755.0,148.1487,148.1681,147.1891,147.1891,21755.0
2021-11-29 13:45:00,151.9,152.18,151.87,151.95,12957.0,147.2279,147.4993,147.1988,147.2764,12957.0
2021-11-29 13:50:00,151.9,151.96,151.74,151.84,12331.0,147.2279,147.2861,147.0728,147.1698,12331.0
2021-11-29 13:55:00,151.82,152.0,151.7,151.93,13135.0,147.1504,147.3248,147.0341,147.257,13135.0
2021-11-29 14:00:00,151.97,152.02,151.84,151.96,24068.0,147.2958,147.3442,147.1698,147.2861,24068.0
2021-11-29 14:05:00,151.96,152.1,151.65,151.66,28916.0,147.2861,147.4218,146.9856,146.9953,28916.0
2021-11-29 14:10:00,151.66,151.83,151.64,151.74,14936.0,146.9953,147.1601,146.9759,147.0728,14936.0
2021-11-29 14:15:00,151.71,151.97,151.54,151.95,16976.0,147.0438,147.2958,146.879,147.2764,16976.0
2021-11-29 14:20:00,151.95,151.95,151.53,151.59,11823.0,147.2764,147.2764,146.8693,146.9274,11823.0
2021-11-29 14:25:00,151.58,151.78,151.55,151.75,9527.0,146.9178,147.1116,146.8887,147.0825,9527.0
2021-11-29 14:30:00,151.77,151.91,151.69,151.69,5637.0,147.1019,147.2376,147.0244,147.0244,5637.0
2021-11-29 14:35:00,151.71,151.85,151.66,151.66,5690.0,147.0438,147.1795,146.9953,146.9953,5690.0
2021-11-29 14:40:00,151.74,151.97,151.69,151.76,6470.0,147.0728,147.2958,147.0244,147.0922,6470.0
2021-11-29 14:45:00,151.81,151.83,151.43,151.43,6366.0,147.1407,147.1601,146.7724,146.7724,6366.0
2021-11-29 14:50:00,151.39,151.69,151.22,151.25,16833.0,146.7336,147.0244,146.5688,146.5979,16833.0
2021-11-29 14:55:00,151.17,151.17,150.86,151.02,25509.0,146.5204,146.5204,146.2199,146.375,25509.0
2021-11-29 15:00:00,151.09,151.19,150.87,150.88,17136.0,146.4428,146.5398,146.2296,146.2393,17136.0
2021-11-29 15:05:00,150.89,151.22,150.88,151.12,17295.0,146.249,146.5688,146.2393,146.4719,17295.0
2021-11-29 15:10:00,151.11,151.3,151.01,151.12,8085.0,146.4622,146.6464,146.3653,146.4719,8085.0
2021-11-29 15:15:00,151.13,151.45,151.13,151.3,6623.0,146.4816,146.7918,146.4816,146.6464,6623.0
2021-11-29 15:20:00,151.29,151.36,151.03,151.13,9482.0,146.6367,146.7045,146.3847,146.4816,9482.0
2021-11-29 15:25:00,151.17,151.42,151.17,151.35,12135.0,146.5204,146.7627,146.5204,146.6948,12135.0
2021-11-29 15:30:00,151.3,151.51,151.28,151.35,15984.0,146.6464,146.8499,146.627,146.6948,15984.0
2021-11-29 15:35:00,151.34,151.35,151.0,151.03,26116.0,146.6851,146.6948,146.3556,146.3847,26116.0
2021-11-29 15:40:00,151.03,151.13,150.84,151.08,27070.0,146.3847,146.4816,146.2005,146.4331,27070.0
2021-11-29 15:45:00,151.11,151.28,151.01,151.18,22976.0,146.4622,146.627,146.3653,146.5301,22976.0
2021-11-29 15:50:00,151.16,151.21,150.92,151.04,39027.0,146.5107,146.5591,146.2781,146.3944,39027.0
2021-11-29 15:55:00,151.02,151.09,150.75,150.77,69645.0,146.375,146.4428,146.1133,146.1327,69645.0
2021-11-30 09:30:00,148.6,148.82,147.62,148.38,55535.0,144.0294,144.2426,143.0796,143.8162,55535.0
2021-11-30 09:35:00,148.52,148.78,147.86,148.26,10060.0,143.9519,144.2039,143.3122,143.6999,10060.0
2021-11-30 09:40:00,148.4,148.4,147.22,148.3,87560.0,143.8356,143.8356,142.6919,143.7386,87560.0
2021-11-30 09:45:00,148.43,148.43,147.52,147.54,116237.0,143.8646,143.8646,142.9826,143.002,116237.0
2021-11-30 09:50:00,147.47,147.53,146.74,146.91,29305.0,142.9342,142.9923,142.2266,142.3914,29305.0
2021-11-30 09:55:00,146.88,147.39,146.77,147.08,32801.0,142.3623,142.8566,142.2557,142.5562,32801.0
2021-11-30 10:00:00,147.16,147.51,146.85,147.19,17389.0,142.6337,142.9729,142.3332,142.6628,17389.0
2021-11-30 10:05:00,147.19,147.6,146.8,146.87,11724.0,142.6628,143.0602,142.2848,142.3526,11724.0
2021-11-30 10:10:00,146.76,147.0,146.29,146.29,9234.0,142.246,142.4786,141.7905,141.7905,9234.0
2021-11-30 10:15:00,146.13,146.93,146.13,146.52,8388.0,141.6354,142.4108,141.6354,142.0134,8388.0
2021-11-30 10:20:00,146.55,146.95,146.22,146.43,11293.0,142.0425,142.4302,141.7226,141.9262,11293.0
2021-11-30 10:25:00,146.49,146.61,146.06,146.37,12789.0,141.9843,142.1006,141.5675,141.868,12789.0
2021-11-30 10:30:00,146.42,147.43,146.41,146.92,40559.0,141.9165,142.8954,141.9068,142.4011,40559.0
2021-11-30 10:35:00,147.08,147.58,146.93,147.18,8280.0,142.5562,143.0408,142.4108,142.6531,8280.0
2021-11-30 10:40:00,147.08,147.56,146.99,147.56,83494.0,142.5562,143.0214,142.4689,143.0214,83494.0
2021-11-30 10:45:00,147.51,147.78,147.31,147.38,26946.0,142.9729,143.2346,142.7791,142.8469,26946.0
2021-11-30 10:50:00,147.35,147.8,147.3,147.67,28243.0,142.8179,143.254,142.7694,143.128,28243.0
2021-11-30 10:55:00,147.68,147.77,147.0,147.0,45413.0,143.1377,143.2249,142.4786,142.4786,45413.0
2021-11-30 11:00:00,147.0,147.63,146.94,147.47,25698.0,142.4786,143.0892,142.4205,142.9342,25698.0
2021-11-30 11:05:00,147.39,147.69,147.3,147.65,45456.0,142.8566,143.1474,142.7694,143.1086,45456.0
2021-11-30 11:10:00,147.52,148.06,147.49,148.06,14476.0,142.9826,143.506,142.9536,143.506,14476.0
2021-11-30 11:15:00,148.0,148.19,147.75,147.82,12001.0,143.4479,143.632,143.2056,143.2734,12001.0
2021-11-30 11:20:00,147.94,148.05,147.73,147.88,16234.0,143.3897,143.4963,143.1862,143.3316,16234.0
2021-11-30 11:25:00,147.8,148.09,147.76,147.84,12226.0,143.254,143.5351,143.2152,143.2928,12226.0
2021-11-30 11:30:00,147.79,147.93,147.3,147.46,15648.0,143.2443,143.38,142.7694,142.9245,15648.0
2021-11-30 11:35:00,147.51,147.57,147.35,147.35,2671.0,142.9729,143.0311,142.8179,142.8179,2671.0
2021-11-30 11:40:00,147.4,147.41,146.68,146.8,10268.0,142.8663,142.876,142.1685,142.2848,10268.0
2021-11-30 11:45:00,146.86,146.91,146.29,146.33,14398.0,142.3429,142.3914,141.7905,141.8292,14398.0
2021-11-30 11:50:00,146.27,146.35,145.76,145.83,12952.0,141.7711,141.8486,141.2768,141.3446,12952.0
2021-11-30 11:55:00,145.83,146.18,145.75,146.18,18839.0,141.3446,141.6838,141.2671,141.6838,18839.0
2021-11-30 12:00:00,146.15,146.3,145.7,146.23,14397.0,141.6548,141.8002,141.2186,141.7323,14397.0
2021-11-30 12:05:00,146.25,146.58,146.24,146.58,16259.0,141.7517,142.0715,141.742,142.0715,16259.0
2021-11-30 12:10:00,146.57,146.79,146.4,146.4,10532.0,142.0619,142.2751,141.8971,141.8971,10532.0
2021-11-30 12:15:00,146.4,146.8,146.37,146.8,16720.0,141.8971,142.2848,141.868,142.2848,16720.0
2021-11-30 12:20:00,146.91,147.25,146.67,147.25,13345.0,142.3914,142.7209,142.1588,142.7209,13345.0
2021-11-30 12:25:00,147.19,147.51,147.19,147.43,21426.0,142.6628,142.9729,142.6628,142.8954,21426.0
2021-11-30 12:30:00,147.34,147.62,147.22,147.46,24222.0,142.8082,143.0796,142.6919,142.9245,24222.0
2021-11-30 12:35:00,147.43,147.47,147.11,147.33,14112.0,142.8954,142.9342,142.5852,142.7985,14112.0
2021-11-30 12:40:00,147.37,147.5,147.12,147.5,10211.0,142.8372,142.9632,142.5949,142.9632,10211.0
2021-11-30 12:45:00,147.54,147.54,147.25,147.25,10494.0,143.002,143.002,142.7209,142.7209,10494.0
2021-11-30 12:50:00,147.32,147.56,147.23,147.45,9849.0,142.7888,143.0214,142.7016,142.9148,9849.0
2021-11-30 12:55:00,147.51,147.54,147.06,147.1,20196.0,142.9729,143.002,142.5368,142.5755,20196.0
2021-11-30 13:00:00,147.13,147.25,146.72,146.86,11014.0,142.6046,142.7209,142.2072,142.3429,11014.0
2021-11-30 13:05:00,146.94,147.27,146.94,147.19,7298.0,142.4205,142.7403,142.4205,142.6628,7298.0
2021-11-30 13:10:00,147.13,147.13,146.92,146.99,6669.0,142.6046,142.6046,142.4011,142.4689,6669.0
2021-11-30 13:15:00,147.0,147.19,146.75,146.78,11261.0,142.4786,142.6628,142.2363,142.2654,11261.0
2021-11-30 13:20:00,146.74,147.14,146.64,147.13,10782.0,142.2266,142.6143,142.1297,142.6046,10782.0
2021-11-30 13:25:00,147.08,147.19,146.91,147.11,17802.0,142.5562,142.6628,142.3914,142.5852,17802.0
2021-11-30 13:30:00,147.08,147.54,147.05,147.39,18051.0,142.5562,143.002,142.5271,142.8566,18051.0
2021-11-30 13:35:00,147.41,147.53,147.38,147.47,7446.0,142.876,142.9923,142.8469,142.9342,7446.0
2021-11-30 13:40:00,147.4,147.71,147.34,147.67,9571.0,142.8663,143.1668,142.8082,143.128,9571.0
2021-11-30 13:45:00,147.71,147.76,147.56,147.56,16038.0,143.1668,143.2152,143.0214,143.0214,16038.0
2021-11-30 13:50:00,147.58,147.84,147.54,147.84,9662.0,143.0408,143.2928,143.002,143.2928,9662.0
2021-11-30 13:55:00,147.81,148.03,147.79,147.93,23148.0,143.2637,143.4769,143.2443,143.38,23148.0
2021-11-30 14:00:00,147.97,148.24,147.97,148.03,18523.0,143.4188,143.6805,143.4188,143.4769,18523.0
2021-11-30 14:05:00,148.0,148.32,147.97,148.21,23236.0,143.4479,143.758,143.4188,143.6514,23236.0
2021-11-30 14:10:00,148.1,148.22,147.94,147.99,12938.0,143.5448,143.6611,143.3897,143.4382,12938.0
2021-11-30 14:15:00,148.02,148.16,147.72,147.77,11841.0,143.4673,143.6029,143.1765,143.2249,11841.0
2021-11-30 14:20:00,147.8,147.86,147.63,147.63,6729.0,143.254,143.3122,143.0892,143.0892,6729.0
2021-11-30 14:25:00,147.61,147.87,147.35,147.4,7264.0,143.0699,143.3219,142.8179,142.8663,7264.0
2021-11-30 14:30:00,147.45,147.73,147.25,147.5,9969.0,142.9148,143.1862,142.7209,142.9632,9969.0
2021-11-30 14:35:00,147.51,147.91,147.44,147.71,18300.0,142.9729,143.3606,142.9051,143.1668,18300.0
2021-11-30 14:40:00,147.77,147.92,147.7,147.73,9450.0,143.2249,143.3703,143.1571,143.1862,9450.0
2021-11-30 14:45:00,147.78,147.79,147.49,147.49,8951.0,143.2346,143.2443,142.9536,142.9536,8951.0
2021-11-30 14:50:00,147.53,147.67,147.35,147.64,13168.0,142.9923,143.128,142.8179,143.0989,13168.0
2021-11-30 14:55:00,147.59,147.7,147.48,147.64,6938.0,143.0505,143.1571,142.9439,143.0989,6938.0
2021-11-30 15:00:00,147.58,147.71,147.48,147.66,47582.0,143.0408,143.1668,142.9439,143.1183,47582.0
2021-11-30 15:05:00,147.67,147.95,147.59,147.82,12917.0,143.128,143.3994,143.0505,143.2734,12917.0
2021-11-30 15:10:00,147.83,147.94,147.74,147.78,9136.0,143.2831,143.3897,143.1959,143.2346,9136.0
2021-11-30 15:15:00,147.83,148.29,147.83,148.23,12590.0,143.2831,143.7289,143.2831,143.6708,12590.0
2021-11-30 15:20:00,148.19,148.3,148.09,148.15,17556.0,143.632,143.7386,143.5351,143.5933,17556.0
2021-11-30 15:25:00,148.15,148.15,147.8,147.9,33463.0,143.5933,143.5933,143.254,143.3509,33463.0
2021-11-30 15:30:00,147.85,148.25,147.83,148.12,25568.0,143.3025,143.6902,143.2831,143.5642,25568.0
2021-11-30 15:35:00,148.09,148.48,148.01,148.31,19802.0,143.5351,143.9131,143.4576,143.7483,19802.0
2021-11-30 15:40:00,148.27,148.85,148.26,148.83,31622.0,143.7096,144.2717,143.6999,144.2523,31622.0
2021-11-30 15:45:00,148.86,149.0,148.22,148.27,51834.0,144.2814,144.4171,143.6611,143.7096,51834.0
2021-11-30 15:50:00,148.19,148.66,147.72,147.94,81069.0,143.632,144.0876,143.1765,143.3897,81069.0
2021-11-30 15:55:00,147.89,147.94,147.4,147.52,163361.0,143.3413,143.3897,142.8663,142.9826,163361.0
2021-12-01 09:30:00,150.41,150.97,149.84,150.75,57705.0,145.7837,146.3265,145.2313,146.1133,57705.0
2021-12-01 09:35:00,150.9,150.95,149.09,149.09,28681.0,146.2587,146.3071,144.5043,144.5043,28681.0
2021-12-01 09:40:00,149.1,149.95,149.03,149.37,36902.0,144.514,145.3379,144.4462,144.7757,36902.0
2021-12-01 09:45:00,149.28,150.11,149.2,149.78,13029.0,144.6885,145.493,144.611,145.1731,13029.0
2021-12-01 09:50:00,149.68,150.46,149.68,150.19,16192.0,145.0762,145.8322,145.0762,145.5705,16192.0
2021-12-01 09:55:00,150.37,150.7,150.0,150.5,29456.0,145.745,146.0648,145.3864,145.871,29456.0
2021-12-01 10:00:00,150.5,151.26,150.39,151.1,34307.0,145.871,146.6076,145.7644,146.4525,34307.0
2021-12-01 10:05:00,151.14,151.77,151.14,151.62,79533.0,146.4913,147.1019,146.4913,146.9565,79533.0
2021-12-01 10:10:00,151.62,151.94,151.54,151.87,19700.0,146.9565,147.2667,146.879,147.1988,19700.0
2021-12-01 10:15:00,151.87,152.07,151.42,151.61,19882.0,147.1988,147.3927,146.7627,146.9468,19882.0
2021-12-01 10:20:00,151.53,151.72,151.17,151.25,24231.0,146.8693,147.0534,146.5204,146.5979,24231.0
2021-12-01 10:25:00,151.2,151.38,150.98,150.98,62055.0,146.5494,146.7239,146.3362,146.3362,62055.0
2021-12-01 10:30:00,151.02,151.62,150.63,150.63,20816.0,146.375,146.9565,145.997,145.997,20816.0
2021-12-01 10:35:00,150.63,150.66,149.81,149.88,24339.0,145.997,146.0261,145.2022,145.27,24339.0
2021-12-01 10:40:00,149.75,149.9,149.49,149.51,18168.0,145.144,145.2894,144.892,144.9114,18168.0
2021-12-01 10:45:00,149.55,150.66,149.37,150.62,42643.0,144.9502,146.0261,144.7757,145.9873,42643.0
2021-12-01 10:50:00,150.73,151.09,150.68,150.83,41434.0,146.0939,146.4428,146.0454,146.1908,41434.0
2021-12-01 10:55:00,150.83,151.09,150.66,150.77,22393.0,146.1908,146.4428,146.0261,146.1327,22393.0
2021-12-01 11:00:00,150.87,151.05,150.35,150.39,33264.0,146.2296,146.4041,145.7256,145.7644,33264.0
2021-12-01 11:05:00,150.37,150.71,150.15,150.58,13175.0,145.745,146.0745,145.5317,145.9485,13175.0
2021-12-01 11:10:00,150.54,150.79,150.52,150.78,5675.0,145.9097,146.1521,145.8904,146.1424,5675.0
2021-12-01 11:15:00,150.76,150.84,150.49,150.82,23117.0,146.123,146.2005,145.8613,146.1811,23117.0
2021-12-01 11:20:00,150.57,150.67,150.4,150.46,14416.0,145.9388,146.0357,145.774,145.8322,14416.0
2021-12-01 11:25:00,150.5,150.57,150.23,150.41,10369.0,145.871,145.9388,145.6093,145.7837,10369.0
2021-12-01 11:30:00,150.55,150.55,150.2,150.2,11669.0,145.9194,145.9194,145.5802,145.5802,11669.0
2021-12-01 11:35:00,150.32,150.33,149.75,149.75,16411.0,145.6965,145.7062,145.144,145.144,16411.0
2021-12-01 11:40:00,149.74,149.74,149.07,149.07,11231.0,145.1343,145.1343,144.485,144.485,11231.0
2021-12-01 11:45:00,149.14,149.14,148.29,148.41,15575.0,144.5528,144.5528,143.7289,143.8453,15575.0
2021-12-01 11:50:00,148.52,148.59,148.35,148.46,12264.0,143.9519,144.0197,143.7871,143.8937,12264.0
2021-12-01 11:55:00,148.38,148.41,147.96,148.16,17916.0,143.8162,143.8453,143.4091,143.6029,17916.0
2021-12-01 12:00:00,148.16,148.64,148.03,148.55,8817.0,143.6029,144.0682,143.4769,143.981,8817.0
2021-12-01 12:05:00,148.51,148.76,148.29,148.69,17019.0,143.9422,144.1845,143.7289,144.1166,17019.0
2021-12-01 12:10:00,148.74,149.25,148.59,149.16,9887.0,144.1651,144.6594,144.0197,144.5722,9887.0
2021-12-01 12:15:00,149.3,149.41,149.05,149.36,8895.0,144.7079,144.8145,144.4656,144.766,8895.0
2021-12-01 12:20:00,149.4,149.49,148.87,148.95,14749.0,144.8048,144.892,144.2911,144.3686,14749.0
2021-12-01 12:25:00,148.97,149.12,148.48,148.49,9991.0,144.388,144.5334,143.9131,143.9228,9991.0
2021-12-01 12:30:00,148.53,148.78,148.5,148.68,4188.0,143.9616,144.2039,143.9325,144.107,4188.0
2021-12-01 12:35:00,148.65,148.65,148.12,148.54,16345.0,144.0779,144.0779,143.5642,143.9713,16345.0
2021-12-01 12:40:00,148.56,148.61,148.25,148.43,21443.0,143.9906,144.0391,143.6902,143.8646,21443.0
2021-12-01 12:45:00,148.39,148.54,148.2,148.27,11679.0,143.8259,143.9713,143.6417,143.7096,11679.0
2021-12-01 12:50:00,148.25,148.25,147.75,147.75,17933.0,143.6902,143.6902,143.2056,143.2056,17933.0
2021-12-01 12:55:00,147.86,147.86,147.38,147.41,9617.0,143.3122,143.3122,142.8469,142.876,9617.0
2021-12-01 13:00:00,147.39,147.63,147.25,147.41,17668.0,142.8566,143.0892,142.7209,142.876,17668.0
2021-12-01 13:05:00,147.51,147.55,146.91,146.91,12986.0,142.9729,143.0117,142.3914,142.3914,12986.0
2021-12-01 13:10:00,146.92,147.31,146.75,147.19,6816.0,142.4011,142.7791,142.2363,142.6628,6816.0
2021-12-01 13:15:00,147.23,147.31,146.92,146.92,14229.0,142.7016,142.7791,142.4011,142.4011,14229.0
2021-12-01 13:20:00,147.05,147.28,147.01,147.28,10280.0,142.5271,142.75,142.4883,142.75,10280.0
2021-12-01 13:25:00,147.28,147.45,147.19,147.27,4093.0,142.75,142.9148,142.6628,142.7403,4093.0
2021-12-01 13:30:00,147.25,147.46,147.07,147.16,6847.0,142.7209,142.9245,142.5465,142.6337,6847.0
2021-12-01 13:35:00,147.21,147.35,147.06,147.14,5736.0,142.6822,142.8179,142.5368,142.6143,5736.0
2021-12-01 13:40:00,147.21,147.22,146.46,146.71,16042.0,142.6822,142.6919,141.9552,142.1975,16042.0
2021-12-01 13:45:00,146.77,146.77,146.0,146.03,12343.0,142.2557,142.2557,141.5094,141.5385,12343.0
2021-12-01 13:50:00,146.11,146.58,146.09,146.31,15996.0,141.616,142.0715,141.5966,141.8098,15996.0
2021-12-01 13:55:00,146.44,146.9,146.44,146.68,11329.0,141.9358,142.3817,141.9358,142.1685,11329.0
2021-12-01 14:00:00,146.67,146.98,146.33,146.57,12411.0,142.1588,142.4592,141.8292,142.0619,12411.0
2021-12-01 14:05:00,146.48,146.53,145.93,145.94,12330.0,141.9746,142.0231,141.4415,141.4512,12330.0
2021-12-01 14:10:00,145.82,145.96,145.32,145.5,20781.0,141.3349,141.4706,140.8503,141.0248,20781.0
2021-12-01 14:15:00,145.47,145.47,144.68,144.68,14592.0,140.9957,140.9957,140.23,140.23,14592.0
2021-12-01 14:20:00,144.71,145.27,144.64,145.27,48943.0,140.2591,140.8018,140.1912,140.8018,48943.0
2021-12-01 14:25:00,145.24,145.73,145.24,145.68,37550.0,140.7728,141.2477,140.7728,141.1992,37550.0
2021-12-01 14:30:00,145.62,146.12,145.61,145.61,14936.0,141.1411,141.6257,141.1314,141.1314,14936.0
2021-12-01 14:35:00,145.61,145.86,145.31,145.8,25359.0,141.1314,141.3737,140.8406,141.3155,25359.0
2021-12-01 14:40:00,145.77,145.8,145.27,145.31,10183.0,141.2865,141.3155,140.8018,140.8406,10183.0
2021-12-01 14:45:00,145.31,145.63,145.17,145.28,16580.0,140.8406,141.1508,140.7049,140.8115,16580.0
2021-12-01 14:50:00,145.25,145.53,144.79,144.81,16215.0,140.7825,141.0538,140.3366,140.356,16215.0
2021-12-01 14:55:00,144.92,145.17,144.56,144.74,31666.0,140.4626,140.7049,140.1137,140.2881,31666.0
2021-12-01 15:00:00,144.75,144.95,144.0,144.12,11936.0,140.2978,140.4917,139.5709,139.6872,11936.0
2021-12-01 15:05:00,144.14,144.31,143.89,144.0,17996.0,139.7066,139.8714,139.4643,139.5709,17996.0
2021-12-01 15:10:00,143.97,144.06,143.83,144.05,19054.0,139.5418,139.6291,139.4061,139.6194,19054.0
2021-12-01 15:15:00,144.04,144.04,143.39,143.4,24629.0,139.6097,139.6097,138.9797,138.9894,24629.0
2021-12-01 15:20:00,143.44,143.56,142.83,142.83,41679.0,139.0281,139.1444,138.4369,138.4369,41679.0
2021-12-01 15:25:00,142.82,143.03,142.5,142.54,53506.0,138.4272,138.6307,138.117,138.1558,53506.0
2021-12-01 15:30:00,142.53,142.6,142.11,142.52,49511.0,138.1461,138.214,137.739,138.1364,49511.0
2021-12-01 15:35:00,142.54,142.96,142.36,142.96,40178.0,138.1558,138.5629,137.9813,138.5629,40178.0
2021-12-01 15:40:00,142.92,143.64,142.79,143.5,63703.0,138.5241,139.222,138.3981,139.0863,63703.0
2021-12-01 15:45:00,143.49,143.59,142.84,142.84,80701.0,139.0766,139.1735,138.4466,138.4466,80701.0
2021-12-01 15:50:00,142.87,143.3,142.71,142.87,135137.0,138.4757,138.8924,138.3206,138.4757,135137.0
2021-12-01 15:55:00,142.89,142.99,142.35,142.45,212489.0,138.495,138.592,137.9716,138.0686,212489.0
2021-12-02 09:30:00,143.86,144.77,143.13,143.68,48768.0,139.4352,140.3172,138.7277,139.2607,48768.0
2021-12-02 09:35:00,144.0,146.31,144.0,146.31,18813.0,139.5709,141.8098,139.5709,141.8098,18813.0
2021-12-02 09:40:00,146.6,147.37,146.09,147.03,44753.0,142.0909,142.8372,141.5966,142.5077,44753.0
2021-12-02 09:45:00,146.93,147.81,146.71,147.57,38869.0,142.4108,143.2637,142.1975,143.0311,38869.0
2021-12-02 09:50:00,147.78,148.3,147.45,147.9,44804.0,143.2346,143.7386,142.9148,143.3509,44804.0
2021-12-02 09:55:00,147.84,148.52,147.59,148.44,19635.0,143.2928,143.9519,143.0505,143.8743,19635.0
2021-12-02 10:00:00,148.48,148.8,147.67,148.52,25717.0,143.9131,144.2233,143.128,143.9519,25717.0
2021-12-02 10:05:00,148.4,148.44,147.88,148.18,19526.0,143.8356,143.8743,143.3316,143.6223,19526.0
2021-12-02 10:10:00,148.18,148.61,147.77,148.52,20768.0,143.6223,144.0391,143.2249,143.9519,20768.0
2021-12-02 10:15:00,148.52,148.52,147.6,147.6,20210.0,143.9519,143.9519,143.0602,143.0602,20210.0
2021-12-02 10:20:00,147.62,148.47,147.58,148.4,28356.0,143.0796,143.9034,143.0408,143.8356,28356.0
2021-12-02 10:25:00,148.3,149.34,147.74,148.9,54476.0,143.7386,144.7467,143.1959,144.3202,54476.0
2021-12-02 10:30:00,148.99,149.37,147.7,147.7,35257.0,144.4074,144.7757,143.1571,143.1571,35257.0
2021-12-02 10:35:00,147.82,148.12,147.23,147.36,24768.0,143.2734,143.5642,142.7016,142.8276,24768.0
2021-12-02 10:40:00,147.55,147.88,147.4,147.45,33204.0,143.0117,143.3316,142.8663,142.9148,33204.0
2021-12-02 10:45:00,147.51,148.19,147.28,148.03,29804.0,142.9729,143.632,142.75,143.4769,29804.0
2021-12-02 10:50:00,148.21,148.31,147.55,147.72,18126.0,143.6514,143.7483,143.0117,143.1765,18126.0
2021-12-02 10:55:00,147.73,148.93,147.65,148.9,27722.0,143.1862,144.3493,143.1086,144.3202,27722.0
2021-12-02 11:00:00,148.9,149.1,148.02,148.05,17748.0,144.3202,144.514,143.4673,143.4963,17748.0
2021-12-02 11:05:00,147.94,148.6,147.82,148.45,25993.0,143.3897,144.0294,143.2734,143.884,25993.0
2021-12-02 11:10:00,148.44,148.85,148.42,148.42,13918.0,143.8743,144.2717,143.8549,143.8549,13918.0
2021-12-02 11:15:00,148.5,148.89,148.49,148.65,6914.0,143.9325,144.3105,143.9228,144.0779,6914.0
2021-12-02 11:20:00,148.66,149.16,148.61,149.13,88333.0,144.0876,144.5722,144.0391,144.5431,88333.0
2021-12-02 11:25:00,149.15,149.89,149.1,149.68,22735.0,144.5625,145.2797,144.514,145.0762,22735.0
2021-12-02 11:30:00,149.75,150.16,149.0,149.59,36369.0,145.144,145.5414,144.4171,144.989,36369.0
2021-12-02 11:35:00,149.47,150.08,149.42,149.64,44346.0,144.8727,145.4639,144.8242,145.0374,44346.0
2021-12-02 11:40:00,149.61,150.01,149.54,149.73,10316.0,145.0083,145.396,144.9405,145.1247,10316.0
2021-12-02 11:45:00,149.73,150.13,149.42,149.93,11427.0,145.1247,145.5124,144.8242,145.3185,11427.0
2021-12-02 11:50:00,149.87,150.23,149.87,150.19,9005.0,145.2604,145.6093,145.2604,145.5705,9005.0
2021-12-02 11:55:00,150.14,150.14,149.71,150.03,13588.0,145.522,145.522,145.1053,145.4154,13588.0
2021-12-02 12:00:00,150.0,150.15,149.71,149.78,5701.0,145.3864,145.5317,145.1053,145.1731,5701.0
2021-12-02 12:05:00,149.84,150.08,149.71,150.05,9236.0,145.2313,145.4639,145.1053,145.4348,9236.0
2021-12-02 12:10:00,150.1,150.32,150.1,150.24,12056.0,145.4833,145.6965,145.4833,145.619,12056.0
2021-12-02 12:15:00,150.24,150.35,149.96,150.25,15027.0,145.619,145.7256,145.3476,145.6287,15027.0
2021-12-02 12:20:00,150.3,150.71,150.22,150.66,12423.0,145.6771,146.0745,145.5996,146.0261,12423.0
2021-12-02 12:25:00,150.65,150.79,150.48,150.74,7756.0,146.0164,146.1521,145.8516,146.1036,7756.0
2021-12-02 12:30:00,150.8,150.92,150.76,150.88,7987.0,146.1617,146.2781,146.123,146.2393,7987.0
2021-12-02 12:35:00,150.84,150.89,150.41,150.43,10848.0,146.2005,146.249,145.7837,145.8031,10848.0
2021-12-02 12:40:00,150.41,150.57,150.21,150.24,8173.0,145.7837,145.9388,145.5899,145.619,8173.0
2021-12-02 12:45:00,150.29,150.71,150.28,150.62,4188.0,145.6674,146.0745,145.6577,145.9873,4188.0
2021-12-02 12:50:00,150.68,150.71,150.18,150.4,5012.0,146.0454,146.0745,145.5608,145.774,5012.0
2021-12-02 12:55:00,150.44,150.55,150.01,150.22,10928.0,145.8128,145.9194,145.396,145.5996,10928.0
2021-12-02 13:00:00,150.18,150.2,149.75,150.13,16295.0,145.5608,145.5802,145.144,145.5124,16295.0
2021-12-02 13:05:00,150.16,150.31,150.09,150.19,4200.0,145.5414,145.6868,145.4736,145.5705,4200.0
2021-12-02 13:10:00,150.14,150.4,149.88,150.4,8979.0,145.522,145.774,145.27,145.774,8979.0
2021-12-02 13:15:00,150.43,150.68,150.31,150.48,9873.0,145.8031,146.0454,145.6868,145.8516,9873.0
2021-12-02 13:20:00,150.51,150.51,150.13,150.33,11448.0,145.8807,145.8807,145.5124,145.7062,11448.0
2021-12-02 13:25:00,150.43,150.54,150.23,150.41,12317.0,145.8031,145.9097,145.6093,145.7837,12317.0
2021-12-02 13:30:00,150.4,150.6,150.03,150.6,33850.0,145.774,145.9679,145.4154,145.9679,33850.0
2021-12-02 13:35:00,150.59,150.87,150.44,150.8,10004.0,145.9582,146.2296,145.8128,146.1617,10004.0
2021-12-02 13:40:00,150.89,151.0,150.74,150.97,8015.0,146.249,146.3556,146.1036,146.3265,8015.0
2021-12-02 13:45:00,150.87,151.15,150.71,151.12,10205.0,146.2296,146.501,146.0745,146.4719,10205.0
2021-12-02 13:50:00,151.09,151.9,151.01,151.75,22149.0,146.4428,147.2279,146.3653,147.0825,22149.0
2021-12-02 13:55:00,151.8,151.9,151.74,151.9,18789.0,147.131,147.2279,147.0728,147.2279,18789.0
2021-12-02 14:00:00,151.86,152.13,151.74,151.88,17318.0,147.1891,147.4508,147.0728,147.2085,17318.0
2021-12-02 14:05:00,151.89,152.1,151.79,151.97,11932.0,147.2182,147.4218,147.1213,147.2958,11932.0
2021-12-02 14:10:00,151.94,151.99,151.54,151.71,15414.0,147.2667,147.3151,146.879,147.0438,15414.0
2021-12-02 14:15:00,151.7,152.16,151.59,152.12,44697.0,147.0341,147.4799,146.9274,147.4411,44697.0
2021-12-02 14:20:00,152.07,152.12,151.83,151.93,19373.0,147.3927,147.4411,147.1601,147.257,19373.0
2021-12-02 14:25:00,151.9,152.13,151.74,152.1,15763.0,147.2279,147.4508,147.0728,147.4218,15763.0
2021-12-02 14:30:00,152.12,152.33,151.98,152.26,18729.0,147.4411,147.6447,147.3055,147.5768,18729.0
2021-12-02 14:35:00,152.31,152.47,152.13,152.36,12116.0,147.6253,147.7804,147.4508,147.6738,12116.0
2021-12-02 14:40:00,152.44,152.56,152.27,152.47,30881.0,147.7513,147.8676,147.5865,147.7804,30881.0
2021-12-02 14:45:00,152.55,152.59,152.11,152.3,12447.0,147.8579,147.8967,147.4315,147.6156,12447.0
2021-12-02 14:50:00,152.25,152.32,151.97,152.07,29277.0,147.5671,147.635,147.2958,147.3927,29277.0
2021-12-02 14:55:00,152.09,152.18,151.92,151.92,12222.0,147.4121,147.4993,147.2473,147.2473,12222.0
2021-12-02 15:00:00,151.93,152.47,151.93,152.47,7402.0,147.257,147.7804,147.257,147.7804,7402.0
2021-12-02 15:05:00,152.45,152.47,152.09,152.14,13295.0,147.761,147.7804,147.4121,147.4605,13295.0
2021-12-02 15:10:00,152.1,152.13,151.39,151.39,18684.0,147.4218,147.4508,146.7336,146.7336,18684.0
2021-12-02 15:15:00,151.42,151.52,151.0,151.04,18283.0,146.7627,146.8596,146.3556,146.3944,18283.0
2021-12-02 15:20:00,151.05,151.16,150.82,151.11,15708.0,146.4041,146.5107,146.1811,146.4622,15708.0
2021-12-02 15:25:00,151.16,151.58,151.12,151.5,18199.0,146.5107,146.9178,146.4719,146.8402,18199.0
2021-12-02 15:30:00,151.56,152.02,151.56,151.98,16231.0,146.8984,147.3442,146.8984,147.3055,16231.0
2021-12-02 15:35:00,151.97,152.2,151.72,152.05,21583.0,147.2958,147.5187,147.0534,147.3733,21583.0
2021-12-02 15:40:00,152.01,152.36,151.93,152.08,29179.0,147.3345,147.6738,147.257,147.4024,29179.0
2021-12-02 15:45:00,152.09,152.26,151.8,151.89,42755.0,147.4121,147.5768,147.131,147.2182,42755.0
2021-12-02 15:50:00,151.86,151.87,150.96,151.05,77706.0,147.1891,147.1988,146.3168,146.4041,77706.0
2021-12-02 15:55:00,151.1,151.2,150.85,151.13,206452.0,146.4525,146.5494,146.2102,146.4816,206452.0
2021-12-03 09:30:00,151.57,151.68,149.95,150.07,52004.0,146.9081,147.0147,145.3379,145.4542,52004.0
2021-12-03 09:35:00,150.1,150.37,149.54,150.19,37990.0,145.4833,145.745,144.9405,145.5705,37990.0
2021-12-03 09:40:00,150.29,150.52,149.8,150.38,27742.0,145.6674,145.8904,145.1925,145.7547,27742.0
2021-12-03 09:45:00,150.52,150.67,149.71,150.13,33060.0,145.8904,146.0357,145.1053,145.5124,33060.0
2021-12-03 09:50:00,150.11,150.35,149.09,149.17,38240.0,145.493,145.7256,144.5043,144.5819,38240.0
2021-12-03 09:55:00,149.25,149.84,149.17,149.74,33008.0,144.6594,145.2313,144.5819,145.1343,33008.0
2021-12-03 10:00:00,149.84,150.41,149.45,149.84,23734.0,145.2313,145.7837,144.8533,145.2313,23734.0
2021-12-03 10:05:00,149.93,150.21,149.75,149.94,14117.0,145.3185,145.5899,145.144,145.3282,14117.0
2021-12-03 10:10:00,149.84,150.53,149.75,150.15,20349.0,145.2313,145.9001,145.144,145.5317,20349.0
2021-12-03 10:15:00,150.05,151.5,149.99,151.11,11267.0,145.4348,146.8402,145.3767,146.4622,11267.0
2021-12-03 10:20:00,151.23,151.65,150.98,151.55,23487.0,146.5785,146.9856,146.3362,146.8887,23487.0
2021-12-03 10:25:00,151.34,151.77,150.98,151.69,24774.0,146.6851,147.1019,146.3362,147.0244,24774.0
2021-12-03 10:30:00,151.6,151.69,150.7,150.7,14553.0,146.9371,147.0244,146.0648,146.0648,14553.0
2021-12-03 10:35:00,150.75,150.75,150.31,150.5,24454.0,146.1133,146.1133,145.6868,145.871,24454.0
2021-12-03 10:40:00,150.45,150.45,149.65,149.76,50072.0,145.8225,145.8225,145.0471,145.1537,50072.0
2021-12-03 10:45:00,149.77,150.05,149.55,149.88,33979.0,145.1634,145.4348,144.9502,145.27,33979.0
2021-12-03 10:50:00,150.05,150.72,149.79,150.65,19817.0,145.4348,146.0842,145.1828,146.0164,19817.0
2021-12-03 10:55:00,150.55,150.79,150.07,150.07,11042.0,145.9194,146.1521,145.4542,145.4542,11042.0
2021-12-03 11:00:00,150.01,150.42,149.96,150.4,8446.0,145.396,145.7934,145.3476,145.774,8446.0
2021-12-03 11:05:00,150.36,150.44,149.95,150.41,7463.0,145.7353,145.8128,145.3379,145.7837,7463.0
2021-12-03 11:10:00,150.42,150.88,150.14,150.48,9034.0,145.7934,146.2393,145.522,145.8516,9034.0
2021-12-03 11:15:00,150.48,150.76,150.41,150.56,13073.0,145.8516,146.123,145.7837,145.9291,13073.0
2021-12-03 11:20:00,150.58,151.6,150.5,151.38,26386.0,145.9485,146.9371,145.871,146.7239,26386.0
2021-12-03 11:25:00,151.39,151.84,151.29,151.8,11225.0,146.7336,147.1698,146.6367,147.131,11225.0
2021-12-03 11:30:00,151.65,151.93,151.43,151.86,10754.0,146.9856,147.257,146.7724,147.1891,10754.0
2021-12-03 11:35:00,151.84,152.22,151.8,152.0,10484.0,147.1698,147.5381,147.131,147.3248,10484.0
2021-12-03 11:40:00,151.83,151.87,150.73,150.75,10702.0,147.1601,147.1988,146.0939,146.1133,10702.0
2021-12-03 11:45:00,150.75,151.15,150.42,150.93,30409.0,146.1133,146.501,145.7934,146.2877,30409.0
2021-12-03 11:50:00,150.89,150.91,150.5,150.72,9272.0,146.249,146.2684,145.871,146.0842,9272.0
2021-12-03 11:55:00,150.71,150.89,150.54,150.61,20124.0,146.0745,146.249,145.9097,145.9776,20124.0
2021-12-03 12:00:00,150.67,151.0,150.45,150.79,32386.0,146.0357,146.3556,145.8225,146.1521,32386.0
2021-12-03 12:05:00,150.78,150.89,150.45,150.54,38399.0,146.1424,146.249,145.8225,145.9097,38399.0
2021-12-03 12:10:00,150.56,150.67,150.47,150.47,16752.0,145.9291,146.0357,145.8419,145.8419,16752.0
2021-12-03 12:15:00,150.49,150.88,150.49,150.67,11563.0,145.8613,146.2393,145.8613,146.0357,11563.0
2021-12-03 12:20:00,150.76,151.0,150.64,150.81,27475.0,146.123,146.3556,146.0067,146.1714,27475.0
2021-12-03 12:25:00,150.7,150.74,150.42,150.42,16533.0,146.0648,146.1036,145.7934,145.7934,16533.0
2021-12-03 12:30:00,150.38,150.38,149.76,150.05,13919.0,145.7547,145.7547,145.1537,145.4348,13919.0
2021-12-03 12:35:00,150.04,150.54,149.97,150.35,20336.0,145.4251,145.9097,145.3573,145.7256,20336.0
2021-12-03 12:40:00,150.32,150.5,150.08,150.08,19043.0,145.6965,145.871,145.4639,145.4639,19043.0
2021-12-03 12:45:00,150.03,150.35,149.85,150.16,52950.0,145.4154,145.7256,145.241,145.5414,52950.0
2021-12-03 12:50:00,150.13,150.38,149.69,149.81,28927.0,145.5124,145.7547,145.0859,145.2022,28927.0
2021-12-03 12:55:00,149.79,150.06,149.65,150.06,33046.0,145.1828,145.4445,145.0471,145.4445,33046.0
2021-12-03 13:00:00,149.93,149.93,149.59,149.84,5293.0,145.3185,145.3185,144.989,145.2313,5293.0
2021-12-03 13:05:00,149.84,150.09,149.69,149.92,30588.0,145.2313,145.4736,145.0859,145.3088,30588.0
2021-12-03 13:10:00,149.9,150.13,149.68,149.85,12289.0,145.2894,145.5124,145.0762,145.241,12289.0
2021-12-03 13:15:00,149.91,150.41,149.82,150.31,4341.0,145.2991,145.7837,145.2119,145.6868,4341.0
2021-12-03 13:20:00,150.34,150.54,150.19,150.46,9078.0,145.7159,145.9097,145.5705,145.8322,9078.0
2021-12-03 13:25:00,150.39,150.48,149.8,149.81,11841.0,145.7644,145.8516,145.1925,145.2022,11841.0
2021-12-03 13:30:00,149.86,149.93,149.58,149.64,9795.0,145.2507,145.3185,144.9793,145.0374,9795.0
2021-12-03 13:35:00,149.63,149.63,148.85,149.08,25204.0,145.0277,145.0277,144.2717,144.4946,25204.0
2021-12-03 13:40:00,149.13,149.28,148.61,148.61,22781.0,144.5431,144.6885,144.0391,144.0391,22781.0
2021-12-03 13:45:00,148.61,148.72,148.1,148.29,14392.0,144.0391,144.1457,143.5448,143.7289,14392.0
2021-12-03 13:50:00,148.23,148.42,148.12,148.28,6028.0,143.6708,143.8549,143.5642,143.7193,6028.0
2021-12-03 13:55:00,148.25,148.32,148.07,148.1,5706.0,143.6902,143.758,143.5157,143.5448,5706.0
2021-12-03 14:00:00,148.13,148.4,148.02,148.33,13794.0,143.5739,143.8356,143.4673,143.7677,13794.0
2021-12-03 14:05:00,148.21,148.21,147.32,147.32,15034.0,143.6514,143.6514,142.7888,142.7888,15034.0
2021-12-03 14:10:00,147.45,147.67,147.08,147.25,31172.0,142.9148,143.128,142.5562,142.7209,31172.0
2021-12-03 14:15:00,147.22,147.42,146.85,146.94,17097.0,142.6919,142.8857,142.3332,142.4205,17097.0
2021-12-03 14:20:00,146.88,147.49,146.8,147.48,23576.0,142.3623,142.9536,142.2848,142.9439,23576.0
2021-12-03 14:25:00,147.42,147.61,147.19,147.43,18630.0,142.8857,143.0699,142.6628,142.8954,18630.0
2021-12-03 14:30:00,147.45,147.6,147.0,147.4,9694.0,142.9148,143.0602,142.4786,142.8663,9694.0
2021-12-03 14:35:00,147.38,147.5,147.02,147.02,6393.0,142.8469,142.9632,142.498,142.498,6393.0
2021-12-03 14:40:00,147.13,147.92,147.12,147.74,12676.0,142.6046,143.3703,142.5949,143.1959,12676.0
2021-12-03 14:45:00,147.8,148.05,147.47,147.56,10675.0,143.254,143.4963,142.9342,143.0214,10675.0
2021-12-03 14:50:00,147.61,147.85,147.45,147.54,8468.0,143.0699,143.3025,142.9148,143.002,8468.0
2021-12-03 14:55:00,147.52,147.91,147.43,147.62,12854.0,142.9826,143.3606,142.8954,143.0796,12854.0
2021-12-03 15:00:00,147.6,147.77,147.22,147.76,10215.0,143.0602,143.2249,142.6919,143.2152,10215.0
2021-12-03 15:05:00,147.69,148.11,147.49,147.58,11740.0,143.1474,143.5545,142.9536,143.0408,11740.0
2021-12-03 15:10:00,147.62,148.28,147.59,148.28,13418.0,143.0796,143.7193,143.0505,143.7193,13418.0
2021-12-03 15:15:00,148.19,148.31,148.01,148.09,16410.0,143.632,143.7483,143.4576,143.5351,16410.0
2021-12-03 15:20:00,148.18,148.74,148.17,148.6,11089.0,143.6223,144.1651,143.6126,144.0294,11089.0
2021-12-03 15:25:00,148.67,148.98,148.61,148.62,19757.0,144.0973,144.3977,144.0391,144.0488,19757.0
2021-12-03 15:30:00,148.62,149.14,148.54,149.14,13428.0,144.0488,144.5528,143.9713,144.5528,13428.0
2021-12-03 15:35:00,149.18,149.24,148.68,148.91,18119.0,144.5916,144.6497,144.107,144.3299,18119.0
2021-12-03 15:40:00,148.9,149.08,148.75,148.96,30686.0,144.3202,144.4946,144.1748,144.3783,30686.0
2021-12-03 15:45:00,148.91,148.93,148.59,148.91,31339.0,144.3299,144.3493,144.0197,144.3299,31339.0
2021-12-03 15:50:00,148.99,149.88,148.85,149.88,81232.0,144.4074,145.27,144.2717,145.27,81232.0
2021-12-03 15:55:00,149.84,150.34,149.77,150.09,241845.0,145.2313,145.7159,145.1634,145.4736,241845.0
2021-12-06 09:30:00,152.22,154.43,152.22,153.81,71569.0,147.5381,149.6801,147.5381,149.0792,71569.0
2021-12-06 09:35:00,153.67,153.73,152.34,153.55,21008.0,148.9435,149.0016,147.6544,148.8272,21008.0
2021-12-06 09:40:00,153.35,153.44,152.62,152.66,47859.0,148.6333,148.7205,147.9258,147.9645,47859.0
2021-12-06 09:45:00,152.58,153.75,152.49,153.65,18840.0,147.887,149.021,147.7998,148.9241,18840.0
2021-12-06 09:50:00,153.63,153.92,153.24,153.39,30028.0,148.9047,149.1858,148.5267,148.6721,30028.0
2021-12-06 09:55:00,153.31,154.37,153.16,154.37,31213.0,148.5945,149.6219,148.4492,149.6219,31213.0
2021-12-06 10:00:00,154.24,154.83,154.24,154.43,13139.0,149.4959,150.0678,149.4959,149.6801,13139.0
2021-12-06 10:05:00,154.31,154.96,153.91,154.96,14394.0,149.5638,150.1938,149.1761,150.1938,14394.0
2021-12-06 10:10:00,154.85,155.33,154.67,155.03,16013.0,150.0872,150.5524,149.9127,150.2616,16013.0
2021-12-06 10:15:00,155.03,155.12,154.78,154.85,10441.0,150.2616,150.3489,150.0193,150.0872,10441.0
2021-12-06 10:20:00,154.7,155.5,154.69,155.29,13195.0,149.9418,150.7172,149.9321,150.5136,13195.0
2021-12-06 10:25:00,155.37,156.19,155.29,156.19,35926.0,150.5912,151.386,150.5136,151.386,35926.0
2021-12-06 10:30:00,156.29,156.89,155.97,156.82,30259.0,151.4829,152.0644,151.1727,151.9966,30259.0
2021-12-06 10:35:00,156.69,156.8,156.01,156.37,43387.0,151.8706,151.9772,151.2115,151.5604,43387.0
2021-12-06 10:40:00,156.26,156.56,155.82,156.28,22279.0,151.4538,151.7446,151.0273,151.4732,22279.0
2021-12-06 10:45:00,156.28,157.5,156.19,157.33,41250.0,151.4732,152.6557,151.386,152.4909,41250.0
2021-12-06 10:50:00,157.28,157.42,156.35,156.51,35345.0,152.4424,152.5781,151.541,151.6961,35345.0
2021-12-06 10:55:00,156.62,157.72,156.38,157.49,39916.0,151.8027,152.8689,151.5701,152.646,39916.0
2021-12-06 11:00:00,157.43,157.52,156.37,156.51,23042.0,152.5878,152.6751,151.5604,151.6961,23042.0
2021-12-06 11:05:00,156.5,157.35,156.5,157.3,23713.0,151.6864,152.5103,151.6864,152.4618,23713.0
2021-12-06 11:10:00,157.25,157.49,156.67,156.71,13449.0,152.4134,152.646,151.8512,151.89,13449.0
2021-12-06 11:15:00,156.53,157.38,156.48,157.38,13468.0,151.7155,152.5394,151.667,152.5394,13468.0
2021-12-06 11:20:00,157.25,157.6,157.16,157.59,9221.0,152.4134,152.7526,152.3261,152.7429,9221.0
2021-12-06 11:25:00,157.61,157.65,157.3,157.37,23780.0,152.7623,152.8011,152.4618,152.5297,23780.0
2021-12-06 11:30:00,157.45,158.35,157.38,158.22,18792.0,152.6072,153.4795,152.5394,153.3535,18792.0
2021-12-06 11:35:00,158.07,158.18,157.63,157.7,9405.0,153.2081,153.3148,152.7817,152.8495,9405.0
2021-12-06 11:40:00,157.77,158.15,157.51,158.06,11733.0,152.9174,153.2857,152.6654,153.1984,11733.0
2021-12-06 11:45:00,158.07,158.07,157.11,157.27,6053.0,153.2081,153.2081,152.2777,152.4327,6053.0
2021-12-06 11:50:00,157.51,157.51,157.02,157.18,12781.0,152.6654,152.6654,152.1904,152.3455,12781.0
2021-12-06 11:55:00,157.34,157.34,156.92,157.17,13075.0,152.5006,152.5006,152.0935,152.3358,13075.0
2021-12-06 12:00:00,157.22,157.34,156.99,157.29,12500.0,152.3843,152.5006,152.1614,152.4521,12500.0
2021-12-06 12:05:00,157.29,157.67,157.0,157.67,10047.0,152.4521,152.8204,152.171,152.8204,10047.0
2021-12-06 12:10:00,157.72,157.85,157.65,157.78,12607.0,152.8689,152.9949,152.8011,152.9271,12607.0
2021-12-06 12:15:00,157.71,158.02,157.6,157.86,10592.0,152.8592,153.1597,152.7526,153.0046,10592.0
2021-12-06 12:20:00,157.81,158.17,157.81,157.99,13081.0,152.9561,153.3051,152.9561,153.1306,13081.0
2021-12-06 12:25:00,158.22,158.23,157.94,158.03,6297.0,153.3535,153.3632,153.0821,153.1694,6297.0
2021-12-06 12:30:00,158.02,158.67,158.02,158.67,12008.0,153.1597,153.7897,153.1597,153.7897,12008.0
2021-12-06 12:35:00,158.65,158.73,158.15,158.32,9135.0,153.7703,153.8478,153.2857,153.4504,9135.0
2021-12-06 12:40:00,158.32,158.53,157.95,158.11,14969.0,153.4504,153.654,153.0918,153.2469,14969.0
2021-12-06 12:45:00,158.14,158.41,158.04,158.3,4518.0,153.276,153.5377,153.1791,153.4311,4518.0
2021-12-06 12:50:00,158.34,158.58,158.24,158.37,12588.0,153.4698,153.7025,153.3729,153.4989,12588.0
2021-12-06 12:55:00,158.44,158.85,158.42,158.85,12358.0,153.5668,153.9641,153.5474,153.9641,12358.0
2021-12-06 13:00:00,158.85,159.21,158.79,159.08,22232.0,153.9641,154.3131,153.906,154.1871,22232.0
2021-12-06 13:05:00,159.06,159.4,159.02,159.38,28199.0,154.1677,154.4972,154.1289,154.4778,28199.0
2021-12-06 13:10:00,159.41,159.49,159.18,159.32,11310.0,154.5069,154.5845,154.284,154.4197,11310.0
2021-12-06 13:15:00,159.29,159.46,159.19,159.22,19440.0,154.3906,154.5554,154.2937,154.3228,19440.0
2021-12-06 13:20:00,159.22,159.22,158.95,159.17,18874.0,154.3228,154.3228,154.0611,154.2743,18874.0
2021-12-06 13:25:00,159.28,159.46,159.19,159.22,11236.0,154.3809,154.5554,154.2937,154.3228,11236.0
2021-12-06 13:30:00,159.22,159.24,158.99,159.08,15091.0,154.3228,154.3422,154.0998,154.1871,15091.0
2021-12-06 13:35:00,159.12,159.35,159.09,159.2,18379.0,154.2258,154.4488,154.1968,154.3034,18379.0
2021-12-06 13:40:00,159.13,159.3,159.03,159.1,15488.0,154.2355,154.4003,154.1386,154.2065,15488.0
2021-12-06 13:45:00,159.1,159.33,159.03,159.27,12469.0,154.2065,154.4294,154.1386,154.3712,12469.0
2021-12-06 13:50:00,159.24,159.34,159.1,159.23,28811.0,154.3422,154.4391,154.2065,154.3325,28811.0
2021-12-06 13:55:00,159.19,159.35,159.19,159.28,7402.0,154.2937,154.4488,154.2937,154.3809,7402.0
2021-12-06 14:00:00,159.27,159.41,159.18,159.4,7501.0,154.3712,154.5069,154.284,154.4972,7501.0
2021-12-06 14:05:00,159.37,159.37,159.13,159.29,8444.0,154.4682,154.4682,154.2355,154.3906,8444.0
2021-12-06 14:10:00,159.27,159.45,159.2,159.21,12367.0,154.3712,154.5457,154.3034,154.3131,12367.0
2021-12-06 14:15:00,159.16,159.35,158.73,158.95,18313.0,154.2646,154.4488,153.8478,154.0611,18313.0
2021-12-06 14:20:00,158.92,159.01,158.78,158.94,11277.0,154.032,154.1192,153.8963,154.0514,11277.0
2021-12-06 14:25:00,158.93,159.0,158.7,158.7,12020.0,154.0417,154.1095,153.8188,153.8188,12020.0
2021-12-06 14:30:00,158.75,158.84,158.48,158.49,9789.0,153.8672,153.9545,153.6055,153.6152,9789.0
2021-12-06 14:35:00,158.5,158.55,158.4,158.49,8366.0,153.6249,153.6734,153.528,153.6152,8366.0
2021-12-06 14:40:00,158.49,158.59,157.79,157.79,15813.0,153.6152,153.7121,152.9368,152.9368,15813.0
2021-12-06 14:45:00,157.86,157.98,157.76,157.82,4722.0,153.0046,153.1209,152.9077,152.9658,4722.0
2021-12-06 14:50:00,157.65,157.84,157.54,157.75,3400.0,152.8011,152.9852,152.6944,152.898,3400.0
2021-12-06 14:55:00,157.7,157.8,157.42,157.55,18987.0,152.8495,152.9464,152.5781,152.7041,18987.0
2021-12-06 15:00:00,157.5,157.89,157.5,157.71,10277.0,152.6557,153.0337,152.6557,152.8592,10277.0
2021-12-06 15:05:00,157.76,157.76,157.51,157.63,9971.0,152.9077,152.9077,152.6654,152.7817,9971.0
2021-12-06 15:10:00,157.63,157.63,157.37,157.6,12078.0,152.7817,152.7817,152.5297,152.7526,12078.0
2021-12-06 15:15:00,157.69,157.87,157.59,157.7,5023.0,152.8398,153.0143,152.7429,152.8495,5023.0
2021-12-06 15:20:00,157.64,157.68,157.43,157.43,6660.0,152.7914,152.8301,152.5878,152.5878,6660.0
2021-12-06 15:25:00,157.43,157.43,157.1,157.17,23547.0,152.5878,152.5878,152.268,152.3358,23547.0
2021-12-06 15:30:00,157.16,157.31,156.94,156.95,15502.0,152.3261,152.4715,152.1129,152.1226,15502.0
2021-12-06 15:35:00,156.92,156.98,156.65,156.97,13623.0,152.0935,152.1517,151.8318,152.142,13623.0
2021-12-06 15:40:00,156.92,156.99,156.63,156.96,24368.0,152.0935,152.1614,151.8124,152.1323,24368.0
2021-12-06 15:45:00,156.95,157.01,156.65,156.84,29313.0,152.1226,152.1807,151.8318,152.016,29313.0
2021-12-06 15:50:00,156.88,157.09,156.56,157.05,40070.0,152.0547,152.2583,151.7446,152.2195,40070.0
2021-12-06 15:55:00,157.04,157.04,156.58,156.61,70474.0,152.2098,152.2098,151.764,151.793,70474.0
2021-12-07 09:30:00,158.45,159.97,158.12,158.98,65555.0,153.5765,155.0497,153.2566,154.0901,65555.0
2021-12-07 09:35:00,159.02,160.18,158.6,159.93,20398.0,154.1289,155.2532,153.7218,155.0109,20398.0
2021-12-07 09:40:00,160.04,160.6,159.88,160.18,46046.0,155.1175,155.6603,154.9625,155.2532,46046.0
2021-12-07 09:45:00,160.14,160.85,159.88,160.85,38438.0,155.2145,155.9026,154.9625,155.9026,38438.0
2021-12-07 09:50:00,160.71,161.37,160.57,161.06,31181.0,155.7669,156.4066,155.6312,156.1062,31181.0
2021-12-07 09:55:00,161.05,161.31,160.83,161.31,24949.0,156.0965,156.3485,155.8832,156.3485,24949.0
2021-12-07 10:00:00,161.31,161.95,160.96,161.76,30610.0,156.3485,156.9688,156.0092,156.7846,30610.0
2021-12-07 10:05:00,161.79,162.1,161.65,162.1,19606.0,156.8137,157.1142,156.678,157.1142,19606.0
2021-12-07 10:10:00,162.1,162.12,161.79,161.98,15190.0,157.1142,157.1336,156.8137,156.9979,15190.0
2021-12-07 10:15:00,161.99,162.18,161.75,161.75,11506.0,157.0076,157.1917,156.7749,156.7749,11506.0
2021-12-07 10:20:00,161.72,161.8,161.04,161.43,17943.0,156.7459,156.8234,156.0868,156.4648,17943.0
2021-12-07 10:25:00,161.37,161.4,160.55,160.6,16752.0,156.4066,156.4357,155.6119,155.6603,16752.0
2021-12-07 10:30:00,160.63,161.01,160.56,160.72,24049.0,155.6894,156.0577,155.6216,155.7766,24049.0
2021-12-07 10:35:00,160.71,160.9,160.31,160.69,35571.0,155.7669,155.9511,155.3792,155.7476,35571.0
2021-12-07 10:40:00,160.6,160.67,160.44,160.53,14956.0,155.6603,155.7282,155.5052,155.5925,14956.0
2021-12-07 10:45:00,160.47,160.78,160.43,160.65,14756.0,155.5343,155.8348,155.4955,155.7088,14756.0
2021-12-07 10:50:00,160.67,160.71,160.45,160.63,21349.0,155.7282,155.7669,155.5149,155.6894,21349.0
2021-12-07 10:55:00,160.69,160.75,160.28,160.5,11385.0,155.7476,155.8057,155.3502,155.5634,11385.0
2021-12-07 11:00:00,160.53,160.65,160.12,160.12,19286.0,155.5925,155.7088,155.1951,155.1951,19286.0
2021-12-07 11:05:00,160.12,160.12,159.91,160.1,17122.0,155.1951,155.1951,154.9915,155.1757,17122.0
2021-12-07 11:10:00,160.05,160.15,159.92,160.04,21592.0,155.1272,155.2242,155.0012,155.1175,21592.0
2021-12-07 11:15:00,160.04,160.04,158.96,158.97,21797.0,155.1175,155.1175,154.0708,154.0805,21797.0
2021-12-07 11:20:00,158.97,159.17,158.81,158.91,25822.0,154.0805,154.2743,153.9254,154.0223,25822.0
2021-12-07 11:25:00,158.85,158.85,158.41,158.49,10320.0,153.9641,153.9641,153.5377,153.6152,10320.0
2021-12-07 11:30:00,158.54,158.96,158.42,158.95,13458.0,153.6637,154.0708,153.5474,154.0611,13458.0
2021-12-07 11:35:00,158.9,159.09,158.79,158.8,7273.0,154.0126,154.1968,153.906,153.9157,7273.0
2021-12-07 11:40:00,158.68,158.83,158.56,158.56,6556.0,153.7994,153.9448,153.6831,153.6831,6556.0
2021-12-07 11:45:00,158.56,158.85,158.43,158.62,10096.0,153.6831,153.9641,153.5571,153.7412,10096.0
2021-12-07 11:50:00,158.66,158.72,158.23,158.38,11305.0,153.78,153.8381,153.3632,153.5086,11305.0
2021-12-07 11:55:00,158.36,158.73,158.29,158.55,8387.0,153.4892,153.8478,153.4214,153.6734,8387.0
2021-12-07 12:00:00,158.57,159.13,158.56,158.99,9404.0,153.6928,154.2355,153.6831,154.0998,9404.0
2021-12-07 12:05:00,158.93,159.05,158.72,158.88,9139.0,154.0417,154.158,153.8381,153.9932,9139.0
2021-12-07 12:10:00,158.94,159.14,158.93,158.94,9549.0,154.0514,154.2452,154.0417,154.0514,9549.0
2021-12-07 12:15:00,158.87,158.97,158.52,158.52,9269.0,153.9835,154.0805,153.6443,153.6443,9269.0
2021-12-07 12:20:00,158.54,159.0,158.53,158.95,5694.0,153.6637,154.1095,153.654,154.0611,5694.0
2021-12-07 12:25:00,158.94,158.95,158.63,158.75,9299.0,154.0514,154.0611,153.7509,153.8672,9299.0
2021-12-07 12:30:00,158.76,158.82,158.6,158.74,7417.0,153.8769,153.9351,153.7218,153.8575,7417.0
2021-12-07 12:35:00,158.77,158.81,158.54,158.65,7767.0,153.8866,153.9254,153.6637,153.7703,7767.0
2021-12-07 12:40:00,158.69,158.88,158.68,158.7,8493.0,153.8091,153.9932,153.7994,153.8188,8493.0
2021-12-07 12:45:00,158.72,159.18,158.61,159.12,7921.0,153.8381,154.284,153.7315,154.2258,7921.0
2021-12-07 12:50:00,159.13,159.21,158.94,158.96,6952.0,154.2355,154.3131,154.0514,154.0708,6952.0
2021-12-07 12:55:00,158.96,158.96,158.68,158.92,6779.0,154.0708,154.0708,153.7994,154.032,6779.0
2021-12-07 13:00:00,158.84,158.86,158.25,158.3,14147.0,153.9545,153.9738,153.3826,153.4311,14147.0
2021-12-07 13:05:00,158.25,158.27,157.59,157.62,22018.0,153.3826,153.402,152.7429,152.772,22018.0
2021-12-07 13:10:00,157.63,157.72,157.15,157.23,18191.0,152.7817,152.8689,152.3164,152.394,18191.0
2021-12-07 13:15:00,157.42,158.04,157.35,158.04,5421.0,152.5781,153.1791,152.5103,153.1791,5421.0
2021-12-07 13:20:00,158.07,158.16,157.91,157.97,8798.0,153.2081,153.2954,153.0531,153.1112,8798.0
2021-12-07 13:25:00,158.03,158.23,158.03,158.19,5475.0,153.1694,153.3632,153.1694,153.3244,5475.0
2021-12-07 13:30:00,158.34,158.64,158.28,158.48,8885.0,153.4698,153.7606,153.4117,153.6055,8885.0
2021-12-07 13:35:00,158.5,158.73,158.5,158.57,7267.0,153.6249,153.8478,153.6249,153.6928,7267.0
2021-12-07 13:40:00,158.59,158.98,158.58,158.97,8482.0,153.7121,154.0901,153.7025,154.0805,8482.0
2021-12-07 13:45:00,158.97,159.06,158.93,158.93,4241.0,154.0805,154.1677,154.0417,154.0417,4241.0
2021-12-07 13:50:00,159.0,159.2,159.0,159.02,4429.0,154.1095,154.3034,154.1095,154.1289,4429.0
2021-12-07 13:55:00,158.99,159.13,158.98,159.12,8196.0,154.0998,154.2355,154.0901,154.2258,8196.0
2021-12-07 14:00:00,159.11,159.23,158.96,159.02,5162.0,154.2162,154.3325,154.0708,154.1289,5162.0
2021-12-07 14:05:00,159.02,159.12,158.94,159.12,4685.0,154.1289,154.2258,154.0514,154.2258,4685.0
2021-12-07 14:10:00,159.06,159.06,158.65,158.74,6352.0,154.1677,154.1677,153.7703,153.8575,6352.0
2021-12-07 14:15:00,158.68,158.7,158.42,158.44,3654.0,153.7994,153.8188,153.5474,153.5668,3654.0
2021-12-07 14:20:00,158.41,158.56,158.35,158.45,4908.0,153.5377,153.6831,153.4795,153.5765,4908.0
2021-12-07 14:25:00,158.38,158.43,158.19,158.21,20518.0,153.5086,153.5571,153.3244,153.3438,20518.0
2021-12-07 14:30:00,158.16,158.27,158.1,158.26,3879.0,153.2954,153.402,153.2372,153.3923,3879.0
2021-12-07 14:35:00,158.22,158.54,158.22,158.33,14307.0,153.3535,153.6637,153.3535,153.4601,14307.0
2021-12-07 14:40:00,158.24,158.28,158.07,158.09,10750.0,153.3729,153.4117,153.2081,153.2275,10750.0
2021-12-07 14:45:00,158.07,158.13,157.79,158.07,14285.0,153.2081,153.2663,152.9368,153.2081,14285.0
2021-12-07 14:50:00,158.11,158.21,158.02,158.04,5019.0,153.2469,153.3438,153.1597,153.1791,5019.0
2021-12-07 14:55:00,158.02,158.02,157.71,157.72,5217.0,153.1597,153.1597,152.8592,152.8689,5217.0
2021-12-07 15:00:00,157.73,157.82,157.67,157.81,7522.0,152.8786,152.9658,152.8204,152.9561,7522.0
2021-12-07 15:05:00,157.83,158.03,157.81,157.83,8364.0,152.9755,153.1694,152.9561,152.9755,8364.0
2021-12-07 15:10:00,157.84,157.85,157.53,157.59,17878.0,152.9852,152.9949,152.6847,152.7429,17878.0
2021-12-07 15:15:00,157.57,157.79,157.5,157.7,8119.0,152.7235,152.9368,152.6557,152.8495,8119.0
2021-12-07 15:20:00,157.76,157.76,157.34,157.34,16007.0,152.9077,152.9077,152.5006,152.5006,16007.0
2021-12-07 15:25:00,157.37,157.45,156.97,157.0,9514.0,152.5297,152.6072,152.142,152.171,9514.0
2021-12-07 15:30:00,156.94,157.09,156.5,156.65,16003.0,152.1129,152.2583,151.6864,151.8318,16003.0
2021-12-07 15:35:00,156.65,156.75,155.85,155.94,43759.0,151.8318,151.9287,151.0564,151.1437,43759.0
2021-12-07 15:40:00,155.96,156.34,155.95,156.2,31849.0,151.163,151.5313,151.1533,151.3957,31849.0
2021-12-07 15:45:00,156.23,156.26,155.97,156.08,31245.0,151.4247,151.4538,151.1727,151.2793,31245.0
2021-12-07 15:50:00,156.05,156.1,155.7,156.1,40108.0,151.2503,151.2987,150.911,151.2987,40108.0
2021-12-07 15:55:00,156.09,156.62,156.04,156.53,98435.0,151.289,151.8027,151.2406,151.7155,98435.0
2021-12-08 09:30:00,157.46,158.49,156.83,157.17,122689.0,152.6169,153.6152,152.0063,152.3358,122689.0
2021-12-08 09:35:00,157.34,157.34,155.81,156.18,19498.0,152.5006,152.5006,151.0177,151.3763,19498.0
2021-12-08 09:40:00,156.29,157.89,156.19,156.72,23852.0,151.4829,153.0337,151.386,151.8997,23852.0
2021-12-08 09:45:00,156.83,158.58,156.83,158.4,15587.0,152.0063,153.7025,152.0063,153.528,15587.0
2021-12-08 09:50:00,158.35,159.57,158.35,159.39,35281.0,153.4795,154.662,153.4795,154.4875,35281.0
2021-12-08 09:55:00,159.34,159.43,158.77,158.9,19552.0,154.4391,154.5263,153.8866,154.0126,19552.0
2021-12-08 10:00:00,158.86,159.46,158.86,158.92,9553.0,153.9738,154.5554,153.9738,154.032,9553.0
2021-12-08 10:05:00,158.91,159.07,158.45,158.55,12915.0,154.0223,154.1774,153.5765,153.6734,12915.0
2021-12-08 10:10:00,158.5,159.05,158.47,158.57,20305.0,153.6249,154.158,153.5958,153.6928,20305.0
2021-12-08 10:15:00,158.54,159.28,158.54,158.91,13313.0,153.6637,154.3809,153.6637,154.0223,13313.0
2021-12-08 10:20:00,158.95,159.38,158.86,158.93,25518.0,154.0611,154.4778,153.9738,154.0417,25518.0
2021-12-08 10:25:00,158.89,158.92,158.62,158.66,14585.0,154.0029,154.032,153.7412,153.78,14585.0
2021-12-08 10:30:00,158.44,158.78,158.13,158.49,24750.0,153.5668,153.8963,153.2663,153.6152,24750.0
2021-12-08 10:35:00,158.4,158.44,157.72,157.72,14673.0,153.528,153.5668,152.8689,152.8689,14673.0
2021-12-08 10:40:00,157.58,157.71,156.98,157.14,10339.0,152.7332,152.8592,152.1517,152.3067,10339.0
2021-12-08 10:45:00,157.28,157.5,156.85,157.34,5922.0,152.4424,152.6557,152.0257,152.5006,5922.0
2021-12-08 10:50:00,157.36,158.11,157.29,157.93,6206.0,152.52,153.2469,152.4521,153.0724,6206.0
2021-12-08 10:55:00,158.0,158.37,157.8,157.9,5718.0,153.1403,153.4989,152.9464,153.0434,5718.0
2021-12-08 11:00:00,157.87,157.99,157.46,157.88,12544.0,153.0143,153.1306,152.6169,153.024,12544.0
2021-12-08 11:05:00,157.91,158.1,157.7,157.75,14612.0,153.0531,153.2372,152.8495,152.898,14612.0
2021-12-08 11:10:00,157.76,157.91,157.59,157.69,3864.0,152.9077,153.0531,152.7429,152.8398,3864.0
2021-12-08 11:15:00,157.66,157.67,157.32,157.51,3728.0,152.8107,152.8204,152.4812,152.6654,3728.0
2021-12-08 11:20:00,157.49,158.06,157.44,158.04,2571.0,152.646,153.1984,152.5975,153.1791,2571.0
2021-12-08 11:25:00,158.02,158.06,157.72,157.87,5008.0,153.1597,153.1984,152.8689,153.0143,5008.0
2021-12-08 11:30:00,157.96,158.19,157.93,157.96,3285.0,153.1015,153.3244,153.0724,153.1015,3285.0
2021-12-08 11:35:00,158.0,158.22,158.0,158.22,2607.0,153.1403,153.3535,153.1403,153.3535,2607.0
2021-12-08 11:40:00,158.29,158.45,158.17,158.34,4015.0,153.4214,153.5765,153.3051,153.4698,4015.0
2021-12-08 11:45:00,158.37,158.43,158.08,158.18,3046.0,153.4989,153.5571,153.2178,153.3148,3046.0
2021-12-08 11:50:00,158.22,158.22,157.92,157.93,1974.0,153.3535,153.3535,153.0628,153.0724,1974.0
2021-12-08 11:55:00,157.84,158.09,157.71,157.88,5744.0,152.9852,153.2275,152.8592,153.024,5744.0
2021-12-08 12:00:00,158.05,158.19,157.99,158.15,2445.0,153.1888,153.3244,153.1306,153.2857,2445.0
2021-12-08 12:05:00,158.19,158.33,158.15,158.33,956.0,153.3244,153.4601,153.2857,153.4601,956.0
2021-12-08 12:10:00,158.39,158.41,158.12,158.32,13044.0,153.5183,153.5377,153.2566,153.4504,13044.0
2021-12-08 12:15:00,158.18,158.28,158.03,158.04,2767.0,153.3148,153.4117,153.1694,153.1791,2767.0
2021-12-08 12:20:00,157.98,158.23,157.92,158.23,5466.0,153.1209,153.3632,153.0628,153.3632,5466.0
2021-12-08 12:25:00,158.19,158.23,158.03,158.23,5266.0,153.3244,153.3632,153.1694,153.3632,5266.0
2021-12-08 12:30:00,158.4,158.56,158.34,158.44,4547.0,153.528,153.6831,153.4698,153.5668,4547.0
2021-12-08 12:35:00,158.47,158.5,158.35,158.39,5405.0,153.5958,153.6249,153.4795,153.5183,5405.0
2021-12-08 12:40:00,158.35,158.57,158.33,158.57,3340.0,153.4795,153.6928,153.4601,153.6928,3340.0
2021-12-08 12:45:00,158.56,158.87,158.56,158.78,8885.0,153.6831,153.9835,153.6831,153.8963,8885.0
2021-12-08 12:50:00,158.78,158.87,158.7,158.81,6432.0,153.8963,153.9835,153.8188,153.9254,6432.0
2021-12-08 12:55:00,158.77,158.91,158.67,158.72,10189.0,153.8866,154.0223,153.7897,153.8381,10189.0
2021-12-08 13:00:00,158.71,158.71,158.25,158.25,9949.0,153.8285,153.8285,153.3826,153.3826,9949.0
2021-12-08 13:05:00,158.25,158.26,157.91,157.93,5239.0,153.3826,153.3923,153.0531,153.0724,5239.0
2021-12-08 13:10:00,158.0,158.0,157.69,157.77,3748.0,153.1403,153.1403,152.8398,152.9174,3748.0
2021-12-08 13:15:00,157.79,158.11,157.79,158.06,5393.0,152.9368,153.2469,152.9368,153.1984,5393.0
2021-12-08 13:20:00,157.98,158.05,157.81,158.02,2984.0,153.1209,153.1888,152.9561,153.1597,2984.0
2021-12-08 13:25:00,158.01,158.23,157.94,157.97,2516.0,153.15,153.3632,153.0821,153.1112,2516.0
2021-12-08 13:30:00,157.95,158.19,157.95,158.12,12902.0,153.0918,153.3244,153.0918,153.2566,12902.0
2021-12-08 13:35:00,158.16,158.21,158.12,158.2,17017.0,153.2954,153.3438,153.2566,153.3341,17017.0
2021-12-08 13:40:00,158.22,158.32,158.22,158.32,10778.0,153.3535,153.4504,153.3535,153.4504,10778.0
2021-12-08 13:45:00,158.35,158.43,158.2,158.41,3631.0,153.4795,153.5571,153.3341,153.5377,3631.0
2021-12-08 13:50:00,158.41,158.47,158.22,158.26,3640.0,153.5377,153.5958,153.3535,153.3923,3640.0
2021-12-08 13:55:00,158.27,158.32,157.99,158.07,2634.0,153.402,153.4504,153.1306,153.2081,2634.0
2021-12-08 14:00:00,157.95,158.21,157.94,158.12,3810.0,153.0918,153.3438,153.0821,153.2566,3810.0
2021-12-08 14:05:00,158.21,158.21,157.92,157.92,1625.0,153.3438,153.3438,153.0628,153.0628,1625.0
2021-12-08 14:10:00,157.78,157.78,157.45,157.48,7738.0,152.9271,152.9271,152.6072,152.6363,7738.0
2021-12-08 14:15:00,157.48,157.54,157.29,157.4,2722.0,152.6363,152.6944,152.4521,152.5587,2722.0
2021-12-08 14:20:00,157.38,157.56,157.31,157.4,4470.0,152.5394,152.7138,152.4715,152.5587,4470.0
2021-12-08 14:25:00,157.47,157.47,157.23,157.38,4523.0,152.6266,152.6266,152.394,152.5394,4523.0
2021-12-08 14:30:00,157.41,157.6,157.32,157.6,3990.0,152.5684,152.7526,152.4812,152.7526,3990.0
2021-12-08 14:35:00,157.68,157.77,157.62,157.71,4710.0,152.8301,152.9174,152.772,152.8592,4710.0
2021-12-08 14:40:00,157.71,158.11,157.71,158.06,8405.0,152.8592,153.2469,152.8592,153.1984,8405.0
2021-12-08 14:45:00,158.08,158.08,157.72,157.79,11573.0,153.2178,153.2178,152.8689,152.9368,11573.0
2021-12-08 14:50:00,157.77,158.01,157.76,157.93,5930.0,152.9174,153.15,152.9077,153.0724,5930.0
2021-12-08 14:55:00,158.0,158.45,158.0,158.42,11619.0,153.1403,153.5765,153.1403,153.5474,11619.0
2021-12-08 15:00:00,158.4,158.63,158.06,158.18,14663.0,153.528,153.7509,153.1984,153.3148,14663.0
2021-12-08 15:05:00,158.13,158.21,157.86,157.87,6011.0,153.2663,153.3438,153.0046,153.0143,6011.0
2021-12-08 15:10:00,157.9,157.97,157.74,157.75,4997.0,153.0434,153.1112,152.8883,152.898,4997.0
2021-12-08 15:15:00,157.73,157.79,157.62,157.65,3515.0,152.8786,152.9368,152.772,152.8011,3515.0
2021-12-08 15:20:00,157.67,157.71,157.49,157.59,8001.0,152.8204,152.8592,152.646,152.7429,8001.0
2021-12-08 15:25:00,157.61,157.72,157.6,157.6,5462.0,152.7623,152.8689,152.7526,152.7526,5462.0
2021-12-08 15:30:00,157.59,158.02,157.5,157.98,9893.0,152.7429,153.1597,152.6557,153.1209,9893.0
2021-12-08 15:35:00,157.93,157.98,157.67,157.67,14694.0,153.0724,153.1209,152.8204,152.8204,14694.0
2021-12-08 15:40:00,157.7,157.79,157.48,157.49,12799.0,152.8495,152.9368,152.6363,152.646,12799.0
2021-12-08 15:45:00,157.48,157.67,157.43,157.59,18352.0,152.6363,152.8204,152.5878,152.7429,18352.0
2021-12-08 15:50:00,157.6,157.74,157.37,157.5,35603.0,152.7526,152.8883,152.5297,152.6557,35603.0
2021-12-08 15:55:00,157.53,157.68,157.49,157.66,68422.0,152.6847,152.8301,152.646,152.8107,68422.0
2021-12-09 09:30:00,156.26,156.54,155.36,155.56,32711.0,151.4538,151.7252,150.5815,150.7753,32711.0
2021-12-09 09:35:00,155.97,157.09,155.83,156.98,12823.0,151.1727,152.2583,151.037,152.1517,12823.0
2021-12-09 09:40:00,156.97,157.46,156.93,157.09,9543.0,152.142,152.6169,152.1032,152.2583,9543.0
2021-12-09 09:45:00,156.92,157.53,156.75,156.75,6026.0,152.0935,152.6847,151.9287,151.9287,6026.0
2021-12-09 09:50:00,156.56,157.26,156.56,157.14,8930.0,151.7446,152.4231,151.7446,152.3067,8930.0
2021-12-09 09:55:00,157.2,157.7,157.09,157.28,7140.0,152.3649,152.8495,152.2583,152.4424,7140.0
2021-12-09 10:00:00,157.37,158.02,157.34,157.97,12704.0,152.5297,153.1597,152.5006,153.1112,12704.0
2021-12-09 10:05:00,157.97,158.18,157.55,157.99,14095.0,153.1112,153.3148,152.7041,153.1306,14095.0
2021-12-09 10:10:00,157.76,157.79,157.3,157.36,3597.0,152.9077,152.9368,152.4618,152.52,3597.0
2021-12-09 10:15:00,157.46,157.7,157.08,157.27,6134.0,152.6169,152.8495,152.2486,152.4327,6134.0
2021-12-09 10:20:00,157.3,157.53,157.01,157.32,6359.0,152.4618,152.6847,152.1807,152.4812,6359.0
2021-12-09 10:25:00,157.2,157.27,156.9,157.24,3596.0,152.3649,152.4327,152.0741,152.4037,3596.0
2021-12-09 10:30:00,157.25,157.25,156.91,157.17,7497.0,152.4134,152.4134,152.0838,152.3358,7497.0
2021-12-09 10:35:00,157.02,157.08,156.64,156.64,2180.0,152.1904,152.2486,151.8221,151.8221,2180.0
2021-12-09 10:40:00,156.67,156.84,156.39,156.84,4488.0,151.8512,152.016,151.5798,152.016,4488.0
2021-12-09 10:45:00,156.96,157.11,156.85,157.11,2840.0,152.1323,152.2777,152.0257,152.2777,2840.0
2021-12-09 10:50:00,157.02,157.06,156.76,156.88,5300.0,152.1904,152.2292,151.9384,152.0547,5300.0
2021-12-09 10:55:00,156.93,157.23,156.88,157.15,4079.0,152.1032,152.394,152.0547,152.3164,4079.0
2021-12-09 11:00:00,157.14,157.33,157.13,157.17,1240.0,152.3067,152.4909,152.2971,152.3358,1240.0
2021-12-09 11:05:00,157.28,157.49,157.24,157.49,1600.0,152.4424,152.646,152.4037,152.646,1600.0
2021-12-09 11:10:00,157.47,157.52,157.15,157.26,2781.0,152.6266,152.6751,152.3164,152.4231,2781.0
2021-12-09 11:15:00,157.23,157.3,157.13,157.19,5850.0,152.394,152.4618,152.2971,152.3552,5850.0
2021-12-09 11:20:00,157.27,157.41,157.17,157.4,1766.0,152.4327,152.5684,152.3358,152.5587,1766.0
2021-12-09 11:25:00,157.41,157.52,157.18,157.32,3843.0,152.5684,152.6751,152.3455,152.4812,3843.0
2021-12-09 11:30:00,157.24,157.39,157.16,157.36,2802.0,152.4037,152.5491,152.3261,152.52,2802.0
2021-12-09 11:35:00,157.35,157.41,157.15,157.2,3328.0,152.5103,152.5684,152.3164,152.3649,3328.0
2021-12-09 11:40:00,157.2,157.27,157.07,157.21,2299.0,152.3649,152.4327,152.2389,152.3746,2299.0
2021-12-09 11:45:00,157.26,157.37,157.21,157.28,2296.0,152.4231,152.5297,152.3746,152.4424,2296.0
2021-12-09 11:50:00,157.33,157.46,157.19,157.19,3279.0,152.4909,152.6169,152.3552,152.3552,3279.0
2021-12-09 11:55:00,157.12,157.3,157.05,157.3,2000.0,152.2874,152.4618,152.2195,152.4618,2000.0
2021-12-09 12:00:00,157.42,157.6,157.36,157.54,3224.0,152.5781,152.7526,152.52,152.6944,3224.0
2021-12-09 12:05:00,157.57,157.59,157.44,157.49,2207.0,152.7235,152.7429,152.5975,152.646,2207.0
2021-12-09 12:10:00,157.44,157.6,157.31,157.6,3842.0,152.5975,152.7526,152.4715,152.7526,3842.0
2021-12-09 12:15:00,157.54,157.64,157.41,157.5,2827.0,152.6944,152.7914,152.5684,152.6557,2827.0
2021-12-09 12:20:00,157.39,157.69,157.38,157.64,2369.0,152.5491,152.8398,152.5394,152.7914,2369.0
2021-12-09 12:25:00,157.65,157.91,157.63,157.77,3300.0,152.8011,153.0531,152.7817,152.9174,3300.0
2021-12-09 12:30:00,157.67,157.92,157.63,157.87,2672.0,152.8204,153.0628,152.7817,153.0143,2672.0
2021-12-09 12:35:00,157.92,157.95,157.76,157.84,3653.0,153.0628,153.0918,152.9077,152.9852,3653.0
2021-12-09 12:40:00,157.87,158.07,157.71,158.07,5050.0,153.0143,153.2081,152.8592,153.2081,5050.0
2021-12-09 12:45:00,158.07,158.07,157.92,157.94,2952.0,153.2081,153.2081,153.0628,153.0821,2952.0
2021-12-09 12:50:00,157.98,158.16,157.9,158.16,4460.0,153.1209,153.2954,153.0434,153.2954,4460.0
2021-12-09 12:55:00,158.17,158.28,158.13,158.28,4626.0,153.3051,153.4117,153.2663,153.4117,4626.0
2021-12-09 13:00:00,158.19,158.21,157.98,158.11,3770.0,153.3244,153.3438,153.1209,153.2469,3770.0
2021-12-09 13:05:00,158.12,158.3,158.09,158.2,3736.0,153.2566,153.4311,153.2275,153.3341,3736.0
2021-12-09 13:10:00,158.2,158.36,158.2,158.31,1800.0,153.3341,153.4892,153.3341,153.4408,1800.0
2021-12-09 13:15:00,158.33,158.48,158.15,158.15,5908.0,153.4601,153.6055,153.2857,153.2857,5908.0
2021-12-09 13:20:00,158.14,158.21,158.03,158.12,1806.0,153.276,153.3438,153.1694,153.2566,1806.0
2021-12-09 13:25:00,158.06,158.08,158.02,158.02,1500.0,153.1984,153.2178,153.1597,153.1597,1500.0
2021-12-09 13:30:00,157.88,158.09,157.88,158.09,1625.0,153.024,153.2275,153.024,153.2275,1625.0
2021-12-09 13:35:00,158.02,158.16,157.91,158.1,1444.0,153.1597,153.2954,153.0531,153.2372,1444.0
2021-12-09 13:40:00,157.97,158.04,157.84,157.84,1811.0,153.1112,153.1791,152.9852,152.9852,1811.0
2021-12-09 13:45:00,157.85,157.89,157.59,157.59,5024.0,152.9949,153.0337,152.7429,152.7429,5024.0
2021-12-09 13:50:00,157.62,157.83,157.61,157.76,3053.0,152.772,152.9755,152.7623,152.9077,3053.0
2021-12-09 13:55:00,157.74,158.04,157.73,157.98,2128.0,152.8883,153.1791,152.8786,153.1209,2128.0
2021-12-09 14:00:00,158.03,158.19,158.02,158.02,2051.0,153.1694,153.3244,153.1597,153.1597,2051.0
2021-12-09 14:05:00,158.0,158.3,158.0,158.09,3148.0,153.1403,153.4311,153.1403,153.2275,3148.0
2021-12-09 14:10:00,158.1,158.18,157.91,158.18,3683.0,153.2372,153.3148,153.0531,153.3148,3683.0
2021-12-09 14:15:00,158.1,158.14,158.02,158.08,2618.0,153.2372,153.276,153.1597,153.2178,2618.0
2021-12-09 14:20:00,158.03,158.12,157.95,158.07,6344.0,153.1694,153.2566,153.0918,153.2081,6344.0
2021-12-09 14:25:00,158.05,158.05,157.78,157.78,4153.0,153.1888,153.1888,152.9271,152.9271,4153.0
2021-12-09 14:30:00,157.74,157.87,157.47,157.53,2756.0,152.8883,153.0143,152.6266,152.6847,2756.0
2021-12-09 14:35:00,157.49,157.5,157.34,157.39,3361.0,152.646,152.6557,152.5006,152.5491,3361.0
2021-12-09 14:40:00,157.47,157.56,157.36,157.53,4211.0,152.6266,152.7138,152.52,152.6847,4211.0
2021-12-09 14:45:00,157.52,157.57,157.41,157.53,3037.0,152.6751,152.7235,152.5684,152.6847,3037.0
2021-12-09 14:50:00,157.57,157.61,157.34,157.4,3887.0,152.7235,152.7623,152.5006,152.5587,3887.0
2021-12-09 14:55:00,157.39,157.39,156.97,157.16,21107.0,152.5491,152.5491,152.142,152.3261,21107.0
2021-12-09 15:00:00,157.21,157.63,157.21,157.42,3485.0,152.3746,152.7817,152.3746,152.5781,3485.0
2021-12-09 15:05:00,157.42,157.46,157.28,157.28,3772.0,152.5781,152.6169,152.4424,152.4424,3772.0
2021-12-09 15:10:00,157.23,157.36,157.16,157.21,3993.0,152.394,152.52,152.3261,152.3746,3993.0
2021-12-09 15:15:00,157.21,157.35,157.13,157.25,3801.0,152.3746,152.5103,152.2971,152.4134,3801.0
2021-12-09 15:20:00,157.24,157.24,157.0,157.0,3145.0,152.4037,152.4037,152.171,152.171,3145.0
2021-12-09 15:25:00,156.97,157.42,156.97,157.42,3676.0,152.142,152.5781,152.142,152.5781,3676.0
2021-12-09 15:30:00,157.48,157.59,157.22,157.25,10741.0,152.6363,152.7429,152.3843,152.4134,10741.0
2021-12-09 15:35:00,157.21,157.4,157.11,157.31,10385.0,152.3746,152.5587,152.2777,152.4715,10385.0
2021-12-09 15:40:00,157.31,157.61,157.25,157.5,5793.0,152.4715,152.7623,152.4134,152.6557,5793.0
2021-12-09 15:45:00,157.46,157.72,157.39,157.6,6662.0,152.6169,152.8689,152.5491,152.7526,6662.0
2021-12-09 15:50:00,157.31,157.7,157.31,157.37,35279.0,152.4715,152.8495,152.4715,152.5297,35279.0
2021-12-09 15:55:00,157.29,157.47,157.11,157.24,56316.0,152.4521,152.6266,152.2777,152.4037,56316.0
2021-12-10 09:30:00,158.21,158.8,157.6,157.91,22957.0,153.3438,153.9157,152.7526,153.0531,22957.0
2021-12-10 09:35:00,157.89,158.98,157.54,158.44,15202.0,153.0337,154.0901,152.6944,153.5668,15202.0
2021-12-10 09:40:00,158.75,158.75,157.61,157.83,12000.0,153.8672,153.8672,152.7623,152.9755,12000.0
2021-12-10 09:45:00,157.86,157.98,156.85,156.86,14087.0,153.0046,153.1209,152.0257,152.0354,14087.0
2021-12-10 09:50:00,156.96,157.17,156.48,156.93,22924.0,152.1323,152.3358,151.667,152.1032,22924.0
2021-12-10 09:55:00,156.84,156.94,156.22,156.28,15237.0,152.016,152.1129,151.415,151.4732,15237.0
2021-12-10 10:00:00,156.18,156.57,156.07,156.07,13171.0,151.3763,151.7543,151.2697,151.2697,13171.0
2021-12-10 10:05:00,156.19,156.77,156.02,156.75,30303.0,151.386,151.9481,151.2212,151.9287,30303.0
2021-12-10 10:10:00,156.77,157.0,156.36,156.75,12997.0,151.9481,152.171,151.5507,151.9287,12997.0
2021-12-10 10:15:00,156.67,157.35,156.63,157.21,10569.0,151.8512,152.5103,151.8124,152.3746,10569.0
2021-12-10 10:20:00,157.26,157.61,157.13,157.55,12970.0,152.4231,152.7623,152.2971,152.7041,12970.0
2021-12-10 10:25:00,157.47,157.48,157.25,157.45,7951.0,152.6266,152.6363,152.4134,152.6072,7951.0
2021-12-10 10:30:00,157.5,157.77,157.41,157.66,12569.0,152.6557,152.9174,152.5684,152.8107,12569.0
2021-12-10 10:35:00,157.65,157.77,157.49,157.74,17337.0,152.8011,152.9174,152.646,152.8883,17337.0
2021-12-10 10:40:00,157.75,158.07,157.5,157.54,6895.0,152.898,153.2081,152.6557,152.6944,6895.0
2021-12-10 10:45:00,157.5,157.68,157.36,157.49,8573.0,152.6557,152.8301,152.52,152.646,8573.0
2021-12-10 10:50:00,157.49,157.78,157.45,157.67,4412.0,152.646,152.9271,152.6072,152.8204,4412.0
2021-12-10 10:55:00,157.73,157.85,157.51,157.64,5172.0,152.8786,152.9949,152.6654,152.7914,5172.0
2021-12-10 11:00:00,157.65,157.75,157.48,157.68,4811.0,152.8011,152.898,152.6363,152.8301,4811.0
2021-12-10 11:05:00,157.65,157.7,157.05,157.32,9007.0,152.8011,152.8495,152.2195,152.4812,9007.0
2021-12-10 11:10:00,157.34,157.43,157.07,157.17,4518.0,152.5006,152.5878,152.2389,152.3358,4518.0
2021-12-10 11:15:00,157.05,157.5,156.86,157.46,6550.0,152.2195,152.6557,152.0354,152.6169,6550.0
2021-12-10 11:20:00,157.45,157.82,157.43,157.7,5207.0,152.6072,152.9658,152.5878,152.8495,5207.0
2021-12-10 11:25:00,157.6,157.82,157.53,157.81,7655.0,152.7526,152.9658,152.6847,152.9561,7655.0
2021-12-10 11:30:00,157.81,157.9,157.69,157.83,10938.0,152.9561,153.0434,152.8398,152.9755,10938.0
2021-12-10 11:35:00,157.8,157.99,157.74,157.83,5964.0,152.9464,153.1306,152.8883,152.9755,5964.0
2021-12-10 11:40:00,157.89,158.1,157.83,158.06,8098.0,153.0337,153.2372,152.9755,153.1984,8098.0
2021-12-10 11:45:00,158.12,158.75,158.12,158.75,5613.0,153.2566,153.8672,153.2566,153.8672,5613.0
2021-12-10 11:50:00,158.8,159.18,158.79,158.99,12500.0,153.9157,154.284,153.906,154.0998,12500.0
2021-12-10 11:55:00,158.95,159.15,158.85,159.15,6158.0,154.0611,154.2549,153.9641,154.2549,6158.0
2021-12-10 12:00:00,159.17,159.17,158.93,158.99,4620.0,154.2743,154.2743,154.0417,154.0998,4620.0
2021-12-10 12:05:00,158.99,159.04,158.75,158.93,10022.0,154.0998,154.1483,153.8672,154.0417,10022.0
2021-12-10 12:10:00,158.93,159.22,158.93,159.11,4785.0,154.0417,154.3228,154.0417,154.2162,4785.0
2021-12-10 12:15:00,159.15,159.31,158.94,159.0,8248.0,154.2549,154.41,154.0514,154.1095,8248.0
2021-12-10 12:20:00,158.97,159.17,158.93,159.03,7581.0,154.0805,154.2743,154.0417,154.1386,7581.0
2021-12-10 12:25:00,159.01,159.07,158.77,158.78,8812.0,154.1192,154.1774,153.8866,153.8963,8812.0
2021-12-10 12:30:00,158.84,158.84,158.52,158.72,6482.0,153.9545,153.9545,153.6443,153.8381,6482.0
2021-12-10 12:35:00,158.67,158.7,158.47,158.6,4502.0,153.7897,153.8188,153.5958,153.7218,4502.0
2021-12-10 12:40:00,158.57,158.7,158.45,158.7,5039.0,153.6928,153.8188,153.5765,153.8188,5039.0
2021-12-10 12:45:00,158.62,158.65,158.5,158.58,6208.0,153.7412,153.7703,153.6249,153.7025,6208.0
2021-12-10 12:50:00,158.58,158.78,158.58,158.78,3240.0,153.7025,153.8963,153.7025,153.8963,3240.0
2021-12-10 12:55:00,158.73,158.8,158.68,158.74,6470.0,153.8478,153.9157,153.7994,153.8575,6470.0
2021-12-10 13:00:00,158.75,159.37,158.75,159.23,8982.0,153.8672,154.4682,153.8672,154.3325,8982.0
2021-12-10 13:05:00,159.22,159.49,159.11,159.27,4915.0,154.3228,154.5845,154.2162,154.3712,4915.0
2021-12-10 13:10:00,159.29,159.38,159.23,159.38,2100.0,154.3906,154.4778,154.3325,154.4778,2100.0
2021-12-10 13:15:00,159.41,159.47,159.24,159.29,5254.0,154.5069,154.5651,154.3422,154.3906,5254.0
2021-12-10 13:20:00,159.29,159.34,159.02,159.03,6161.0,154.3906,154.4391,154.1289,154.1386,6161.0
2021-12-10 13:25:00,159.02,159.27,158.99,159.27,1809.0,154.1289,154.3712,154.0998,154.3712,1809.0
2021-12-10 13:30:00,159.21,159.21,158.9,159.0,4635.0,154.3131,154.3131,154.0126,154.1095,4635.0
2021-12-10 13:35:00,159.0,159.11,158.89,159.02,4054.0,154.1095,154.2162,154.0029,154.1289,4054.0
2021-12-10 13:40:00,158.98,158.98,158.67,158.76,8942.0,154.0901,154.0901,153.7897,153.8769,8942.0
2021-12-10 13:45:00,158.8,158.92,158.72,158.87,5063.0,153.9157,154.032,153.8381,153.9835,5063.0
2021-12-10 13:50:00,158.9,159.12,158.9,159.02,2753.0,154.0126,154.2258,154.0126,154.1289,2753.0
2021-12-10 13:55:00,158.99,159.06,158.92,158.96,4583.0,154.0998,154.1677,154.032,154.0708,4583.0
2021-12-10 14:00:00,158.92,159.12,158.92,159.12,4938.0,154.032,154.2258,154.032,154.2258,4938.0
2021-12-10 14:05:00,159.07,159.22,159.0,159.14,4010.0,154.1774,154.3228,154.1095,154.2452,4010.0
2021-12-10 14:10:00,159.13,159.16,159.1,159.14,2238.0,154.2355,154.2646,154.2065,154.2452,2238.0
2021-12-10 14:15:00,159.17,159.35,159.15,159.34,3938.0,154.2743,154.4488,154.2549,154.4391,3938.0
2021-12-10 14:20:00,159.34,159.55,159.34,159.53,9696.0,154.4391,154.6426,154.4391,154.6232,9696.0
2021-12-10 14:25:00,159.55,159.55,159.27,159.36,5502.0,154.6426,154.6426,154.3712,154.4585,5502.0
2021-12-10 14:30:00,159.41,159.55,159.19,159.22,5396.0,154.5069,154.6426,154.2937,154.3228,5396.0
2021-12-10 14:35:00,159.23,159.41,159.2,159.2,4614.0,154.3325,154.5069,154.3034,154.3034,4614.0
2021-12-10 14:40:00,159.07,159.13,159.03,159.05,3272.0,154.1774,154.2355,154.1386,154.158,3272.0
2021-12-10 14:45:00,159.07,159.23,159.06,159.23,5237.0,154.1774,154.3325,154.1677,154.3325,5237.0
2021-12-10 14:50:00,159.27,159.59,159.27,159.49,6907.0,154.3712,154.6814,154.3712,154.5845,6907.0
2021-12-10 14:55:00,159.4,159.58,159.32,159.42,11126.0,154.4972,154.6717,154.4197,154.5166,11126.0
2021-12-10 15:00:00,159.47,159.58,159.4,159.47,16955.0,154.5651,154.6717,154.4972,154.5651,16955.0
2021-12-10 15:05:00,159.49,159.86,159.43,159.76,23938.0,154.5845,154.9431,154.5263,154.8462,23938.0
2021-12-10 15:10:00,159.72,159.8,159.54,159.8,8242.0,154.8074,154.8849,154.6329,154.8849,8242.0
2021-12-10 15:15:00,159.78,159.96,159.74,159.86,8225.0,154.8655,155.04,154.8268,154.9431,8225.0
2021-12-10 15:20:00,159.85,160.25,159.84,160.04,19039.0,154.9334,155.3211,154.9237,155.1175,19039.0
2021-12-10 15:25:00,160.11,160.11,159.62,160.03,32367.0,155.1854,155.1854,154.7105,155.1079,32367.0
2021-12-10 15:30:00,160.02,160.3,159.97,160.23,10195.0,155.0982,155.3695,155.0497,155.3017,10195.0
2021-12-10 15:35:00,160.31,160.41,160.09,160.18,16989.0,155.3792,155.4762,155.166,155.2532,16989.0
2021-12-10 15:40:00,160.23,160.67,160.23,160.49,21246.0,155.3017,155.7282,155.3017,155.5537,21246.0
2021-12-10 15:45:00,160.54,160.95,160.52,160.66,38397.0,155.6022,155.9996,155.5828,155.7185,38397.0
2021-12-10 15:50:00,160.67,160.86,160.55,160.66,65394.0,155.7282,155.9123,155.6119,155.7185,65394.0
2021-12-10 15:55:00,160.62,160.88,160.48,160.82,130097.0,155.6797,155.9317,155.544,155.8736,130097.0
2021-12-13 09:30:00,159.2,159.68,157.88,157.88,49431.0,154.3034,154.7686,153.024,153.024,49431.0
2021-12-13 09:35:00,157.84,158.19,157.13,157.61,14444.0,152.9852,153.3244,152.2971,152.7623,14444.0
2021-12-13 09:40:00,157.61,158.04,157.08,157.5,17965.0,152.7623,153.1791,152.2486,152.6557,17965.0
2021-12-13 09:45:00,157.36,157.41,156.41,156.43,17481.0,152.52,152.5684,151.5992,151.6186,17481.0
2021-12-13 09:50:00,156.43,156.59,155.85,156.0,31107.0,151.6186,151.7737,151.0564,151.2018,31107.0
2021-12-13 09:55:00,156.0,156.99,155.88,156.77,10852.0,151.2018,152.1614,151.0855,151.9481,10852.0
2021-12-13 10:00:00,156.69,156.7,155.69,155.99,27662.0,151.8706,151.8803,150.9013,151.1921,27662.0
2021-12-13 10:05:00,156.04,156.41,155.93,156.05,12701.0,151.2406,151.5992,151.134,151.2503,12701.0
2021-12-13 10:10:00,156.02,156.09,155.62,155.87,9932.0,151.2212,151.289,150.8335,151.0758,9932.0
2021-12-13 10:15:00,156.02,156.14,155.43,155.82,11738.0,151.2212,151.3375,150.6493,151.0273,11738.0
2021-12-13 10:20:00,155.83,155.87,155.27,155.6,9886.0,151.037,151.0758,150.4943,150.8141,9886.0
2021-12-13 10:25:00,155.53,155.66,155.21,155.4,13267.0,150.7463,150.8723,150.4361,150.6203,13267.0
2021-12-13 10:30:00,155.34,155.76,155.2,155.49,22648.0,150.5621,150.9692,150.4264,150.7075,22648.0
2021-12-13 10:35:00,155.66,155.88,155.42,155.78,11045.0,150.8723,151.0855,150.6396,150.9886,11045.0
2021-12-13 10:40:00,155.79,155.93,155.42,155.62,10299.0,150.9983,151.134,150.6396,150.8335,10299.0
2021-12-13 10:45:00,155.68,156.09,155.63,155.87,8002.0,150.8916,151.289,150.8432,151.0758,8002.0
2021-12-13 10:50:00,155.97,156.13,155.37,155.4,13692.0,151.1727,151.3278,150.5912,150.6203,13692.0
2021-12-13 10:55:00,155.31,155.45,154.91,155.4,18560.0,150.533,150.6687,150.1453,150.6203,18560.0
2021-12-13 11:00:00,155.35,155.47,154.98,155.07,6116.0,150.5718,150.6881,150.2132,150.3004,6116.0
2021-12-13 11:05:00,155.09,155.2,154.97,155.06,5057.0,150.3198,150.4264,150.2035,150.2907,5057.0
2021-12-13 11:10:00,155.11,155.16,154.71,154.91,10612.0,150.3392,150.3876,149.9515,150.1453,10612.0
2021-12-13 11:15:00,154.84,155.08,154.54,154.66,7621.0,150.0775,150.3101,149.7867,149.903,7621.0
2021-12-13 11:20:00,154.7,154.77,154.35,154.69,8125.0,149.9418,150.0096,149.6026,149.9321,8125.0
2021-12-13 11:25:00,154.73,155.0,154.05,154.05,10868.0,149.9709,150.2326,149.3118,149.3118,10868.0
2021-12-13 11:30:00,154.17,154.43,154.0,154.31,15817.0,149.4281,149.6801,149.2633,149.5638,15817.0
2021-12-13 11:35:00,154.31,154.88,154.06,154.06,9627.0,149.5638,150.1163,149.3215,149.3215,9627.0
2021-12-13 11:40:00,154.12,154.35,153.95,154.1,15233.0,149.3796,149.6026,149.2149,149.3602,15233.0
2021-12-13 11:45:00,154.06,154.3,153.9,154.15,12748.0,149.3215,149.5541,149.1664,149.4087,12748.0
2021-12-13 11:50:00,154.14,154.25,153.93,153.96,9967.0,149.399,149.5056,149.1955,149.2246,9967.0
2021-12-13 11:55:00,153.97,154.07,153.71,154.06,8991.0,149.2342,149.3312,148.9822,149.3215,8991.0
2021-12-13 12:00:00,154.07,154.18,153.7,153.95,9197.0,149.3312,149.4378,148.9725,149.2149,9197.0
2021-12-13 12:05:00,153.95,154.37,153.9,154.18,14613.0,149.2149,149.6219,149.1664,149.4378,14613.0
2021-12-13 12:10:00,154.17,154.28,154.07,154.24,15074.0,149.4281,149.5347,149.3312,149.4959,15074.0
2021-12-13 12:15:00,154.33,154.76,154.33,154.66,9373.0,149.5832,149.9999,149.5832,149.903,9373.0
2021-12-13 12:20:00,154.66,154.75,154.43,154.73,9833.0,149.903,149.9903,149.6801,149.9709,9833.0
2021-12-13 12:25:00,154.77,155.0,154.67,154.92,3937.0,150.0096,150.2326,149.9127,150.155,3937.0
2021-12-13 12:30:00,154.89,155.05,154.51,154.52,6494.0,150.1259,150.281,149.7576,149.7673,6494.0
2021-12-13 12:35:00,154.38,154.51,154.23,154.4,14572.0,149.6316,149.7576,149.4862,149.651,14572.0
2021-12-13 12:40:00,154.43,154.69,154.23,154.69,5455.0,149.6801,149.9321,149.4862,149.9321,5455.0
2021-12-13 12:45:00,154.67,154.67,154.01,154.03,13536.0,149.9127,149.9127,149.273,149.2924,13536.0
2021-12-13 12:50:00,154.06,154.17,153.94,154.07,10194.0,149.3215,149.4281,149.2052,149.3312,10194.0
2021-12-13 12:55:00,154.07,154.41,153.92,154.29,9826.0,149.3312,149.6607,149.1858,149.5444,9826.0
2021-12-13 13:00:00,154.18,154.43,154.17,154.25,6332.0,149.4378,149.6801,149.4281,149.5056,6332.0
2021-12-13 13:05:00,154.15,154.15,153.83,153.86,8473.0,149.4087,149.4087,149.0986,149.1276,8473.0
2021-12-13 13:10:00,153.89,154.21,153.86,154.17,10961.0,149.1567,149.4669,149.1276,149.4281,10961.0
2021-12-13 13:15:00,154.12,154.31,154.07,154.31,4436.0,149.3796,149.5638,149.3312,149.5638,4436.0
2021-12-13 13:20:00,154.3,154.51,154.3,154.51,1746.0,149.5541,149.7576,149.5541,149.7576,1746.0
2021-12-13 13:25:00,154.47,154.78,154.46,154.73,6336.0,149.7189,150.0193,149.7092,149.9709,6336.0
2021-12-13 13:30:00,154.75,154.76,154.53,154.53,5072.0,149.9903,149.9999,149.777,149.777,5072.0
2021-12-13 13:35:00,154.53,154.61,154.26,154.31,9988.0,149.777,149.8546,149.5153,149.5638,9988.0
2021-12-13 13:40:00,154.28,154.34,154.08,154.17,17516.0,149.5347,149.5929,149.3409,149.4281,17516.0
2021-12-13 13:45:00,154.14,154.23,154.03,154.15,4156.0,149.399,149.4862,149.2924,149.4087,4156.0
2021-12-13 13:50:00,154.16,154.2,154.04,154.2,7775.0,149.4184,149.4572,149.3021,149.4572,7775.0
2021-12-13 13:55:00,154.26,154.51,154.23,154.44,8295.0,149.5153,149.7576,149.4862,149.6898,8295.0
2021-12-13 14:00:00,154.31,154.4,154.04,154.22,5290.0,149.5638,149.651,149.3021,149.4766,5290.0
2021-12-13 14:05:00,154.13,154.22,154.07,154.19,10121.0,149.3893,149.4766,149.3312,149.4475,10121.0
2021-12-13 14:10:00,154.21,154.48,154.15,154.41,8823.0,149.4669,149.7286,149.4087,149.6607,8823.0
2021-12-13 14:15:00,154.41,154.46,154.27,154.41,12561.0,149.6607,149.7092,149.525,149.6607,12561.0
2021-12-13 14:20:00,154.46,154.55,154.28,154.42,10308.0,149.7092,149.7964,149.5347,149.6704,10308.0
2021-12-13 14:25:00,154.45,154.45,154.25,154.29,10755.0,149.6995,149.6995,149.5056,149.5444,10755.0
2021-12-13 14:30:00,154.4,154.4,154.16,154.4,7759.0,149.651,149.651,149.4184,149.651,7759.0
2021-12-13 14:35:00,154.36,154.48,154.18,154.23,7929.0,149.6122,149.7286,149.4378,149.4862,7929.0
2021-12-13 14:40:00,154.22,154.22,153.86,153.91,10659.0,149.4766,149.4766,149.1276,149.1761,10659.0
2021-12-13 14:45:00,153.86,153.86,153.42,153.47,27606.0,149.1276,149.1276,148.7012,148.7496,27606.0
2021-12-13 14:50:00,153.47,153.91,153.47,153.91,20517.0,148.7496,149.1761,148.7496,149.1761,20517.0
2021-12-13 14:55:00,153.91,154.0,153.77,153.96,29501.0,149.1761,149.2633,149.0404,149.2246,29501.0
2021-12-13 15:00:00,153.96,154.42,153.88,154.42,7137.0,149.2246,149.6704,149.147,149.6704,7137.0
2021-12-13 15:05:00,154.43,154.53,154.31,154.34,6872.0,149.6801,149.777,149.5638,149.5929,6872.0
2021-12-13 15:10:00,154.25,154.57,154.23,154.5,11488.0,149.5056,149.8158,149.4862,149.7479,11488.0
2021-12-13 15:15:00,154.49,154.6,154.32,154.39,7678.0,149.7383,149.8449,149.5735,149.6413,7678.0
2021-12-13 15:20:00,154.37,154.75,154.37,154.75,10598.0,149.6219,149.9903,149.6219,149.9903,10598.0
2021-12-13 15:25:00,154.74,154.74,154.28,154.3,13205.0,149.9806,149.9806,149.5347,149.5541,13205.0
2021-12-13 15:30:00,154.33,154.57,154.21,154.24,14207.0,149.5832,149.8158,149.4669,149.4959,14207.0
2021-12-13 15:35:00,154.24,154.43,154.22,154.42,13225.0,149.4959,149.6801,149.4766,149.6704,13225.0
2021-12-13 15:40:00,154.38,154.43,154.26,154.33,21882.0,149.6316,149.6801,149.5153,149.5832,21882.0
2021-12-13 15:45:00,154.29,154.35,153.91,153.92,35784.0,149.5444,149.6026,149.1761,149.1858,35784.0
2021-12-13 15:50:00,153.88,154.09,153.65,153.78,65083.0,149.147,149.3506,148.9241,149.0501,65083.0
2021-12-13 15:55:00,153.81,153.81,153.44,153.58,108613.0,149.0792,149.0792,148.7205,148.8562,108613.0
2021-12-14 09:30:00,152.77,154.63,152.55,154.63,30644.0,148.0712,149.8739,147.8579,149.8739,30644.0
2021-12-14 09:35:00,154.59,154.96,154.51,154.86,12408.0,149.8352,150.1938,149.7576,150.0969,12408.0
2021-12-14 09:40:00,154.78,155.4,154.63,155.27,14898.0,150.0193,150.6203,149.8739,150.4943,14898.0
2021-12-14 09:45:00,155.48,155.66,154.49,154.49,7787.0,150.6978,150.8723,149.7383,149.7383,7787.0
2021-12-14 09:50:00,154.66,155.3,154.66,155.29,9227.0,149.903,150.5233,149.903,150.5136,9227.0
2021-12-14 09:55:00,155.22,155.67,154.75,154.93,19788.0,150.4458,150.882,149.9903,150.1647,19788.0
2021-12-14 10:00:00,155.19,155.46,154.81,155.2,7857.0,150.4167,150.6784,150.0484,150.4264,7857.0
2021-12-14 10:05:00,155.21,155.79,155.21,155.48,7254.0,150.4361,150.9983,150.4361,150.6978,7254.0
2021-12-14 10:10:00,155.38,155.38,154.71,155.0,8089.0,150.6009,150.6009,149.9515,150.2326,8089.0
2021-12-14 10:15:00,154.96,155.25,154.91,155.1,4416.0,150.1938,150.4749,150.1453,150.3295,4416.0
2021-12-14 10:20:00,155.13,155.59,154.86,155.32,7266.0,150.3586,150.8044,150.0969,150.5427,7266.0
2021-12-14 10:25:00,155.31,155.94,155.31,155.78,11114.0,150.533,151.1437,150.533,150.9886,11114.0
2021-12-14 10:30:00,155.86,155.89,154.92,155.06,8894.0,151.0661,151.0952,150.155,150.2907,8894.0
2021-12-14 10:35:00,155.13,155.22,154.89,154.97,9780.0,150.3586,150.4458,150.1259,150.2035,9780.0
2021-12-14 10:40:00,154.89,155.01,154.64,154.64,4207.0,150.1259,150.2423,149.8836,149.8836,4207.0
2021-12-14 10:45:00,154.7,154.81,154.1,154.25,5439.0,149.9418,150.0484,149.3602,149.5056,5439.0
2021-12-14 10:50:00,154.26,154.34,154.13,154.2,3772.0,149.5153,149.5929,149.3893,149.4572,3772.0
2021-12-14 10:55:00,154.25,154.49,154.11,154.42,5276.0,149.5056,149.7383,149.3699,149.6704,5276.0
2021-12-14 11:00:00,154.42,154.43,154.06,154.17,9180.0,149.6704,149.6801,149.3215,149.4281,9180.0
2021-12-14 11:05:00,154.31,154.45,154.11,154.11,3832.0,149.5638,149.6995,149.3699,149.3699,3832.0
2021-12-14 11:10:00,154.19,154.19,153.88,153.91,4931.0,149.4475,149.4475,149.147,149.1761,4931.0
2021-12-14 11:15:00,153.95,154.31,153.92,154.19,7439.0,149.2149,149.5638,149.1858,149.4475,7439.0
2021-12-14 11:20:00,154.35,154.41,153.68,153.9,7302.0,149.6026,149.6607,148.9532,149.1664,7302.0
2021-12-14 11:25:00,153.9,154.22,153.82,154.17,7488.0,149.1664,149.4766,149.0889,149.4281,7488.0
2021-12-14 11:30:00,154.17,154.39,154.01,154.28,6139.0,149.4281,149.6413,149.273,149.5347,6139.0
2021-12-14 11:35:00,154.25,154.54,154.11,154.39,6503.0,149.5056,149.7867,149.3699,149.6413,6503.0
2021-12-14 11:40:00,154.42,154.57,153.99,154.14,7644.0,149.6704,149.8158,149.2536,149.399,7644.0
2021-12-14 11:45:00,154.09,154.29,153.95,154.09,4984.0,149.3506,149.5444,149.2149,149.3506,4984.0
2021-12-14 11:50:00,154.15,154.23,153.92,153.94,8118.0,149.4087,149.4862,149.1858,149.2052,8118.0
2021-12-14 11:55:00,153.91,154.04,153.74,153.84,17296.0,149.1761,149.3021,149.0113,149.1082,17296.0
2021-12-14 12:00:00,153.79,153.91,153.49,153.49,4845.0,149.0598,149.1761,148.769,148.769,4845.0
2021-12-14 12:05:00,153.49,153.66,153.41,153.58,2050.0,148.769,148.9338,148.6915,148.8562,2050.0
2021-12-14 12:10:00,153.68,153.7,153.53,153.66,4016.0,148.9532,148.9725,148.8078,148.9338,4016.0
2021-12-14 12:15:00,153.57,153.67,153.52,153.65,2227.0,148.8465,148.9435,148.7981,148.9241,2227.0
2021-12-14 12:20:00,153.71,153.94,153.63,153.89,2619.0,148.9822,149.2052,148.9047,149.1567,2619.0
2021-12-14 12:25:00,153.89,154.16,153.88,154.01,5509.0,149.1567,149.4184,149.147,149.273,5509.0
2021-12-14 12:30:00,154.04,154.16,153.97,154.16,3403.0,149.3021,149.4184,149.2342,149.4184,3403.0
2021-12-14 12:35:00,154.15,154.19,153.58,153.61,11578.0,149.4087,149.4475,148.8562,148.8853,11578.0
2021-12-14 12:40:00,153.7,153.71,153.34,153.47,10342.0,148.9725,148.9822,148.6236,148.7496,10342.0
2021-12-14 12:45:00,153.45,153.49,153.34,153.38,6016.0,148.7302,148.769,148.6236,148.6624,6016.0
2021-12-14 12:50:00,153.36,153.59,153.35,153.54,4730.0,148.643,148.8659,148.6333,148.8175,4730.0
2021-12-14 12:55:00,153.51,153.55,153.25,153.38,4654.0,148.7884,148.8272,148.5364,148.6624,4654.0
2021-12-14 13:00:00,153.41,153.69,153.31,153.65,5475.0,148.6915,148.9629,148.5945,148.9241,5475.0
2021-12-14 13:05:00,153.61,153.73,153.47,153.48,4767.0,148.8853,149.0016,148.7496,148.7593,4767.0
2021-12-14 13:10:00,153.6,153.66,153.56,153.58,7672.0,148.8756,148.9338,148.8369,148.8562,7672.0
2021-12-14 13:15:00,153.61,153.71,153.56,153.62,6454.0,148.8853,148.9822,148.8369,148.895,6454.0
2021-12-14 13:20:00,153.59,153.59,153.43,153.43,2813.0,148.8659,148.8659,148.7109,148.7109,2813.0
2021-12-14 13:25:00,153.58,153.88,153.41,153.88,3800.0,148.8562,149.147,148.6915,149.147,3800.0
2021-12-14 13:30:00,153.82,153.86,153.61,153.61,4240.0,149.0889,149.1276,148.8853,148.8853,4240.0
2021-12-14 13:35:00,153.65,153.69,153.39,153.58,4001.0,148.9241,148.9629,148.6721,148.8562,4001.0
2021-12-14 13:40:00,153.56,153.57,153.38,153.4,1500.0,148.8369,148.8465,148.6624,148.6818,1500.0
2021-12-14 13:45:00,153.44,153.67,153.43,153.58,3638.0,148.7205,148.9435,148.7109,148.8562,3638.0
2021-12-14 13:50:00,153.58,153.64,153.35,153.35,5657.0,148.8562,148.9144,148.6333,148.6333,5657.0
2021-12-14 13:55:00,153.34,153.34,153.15,153.15,4665.0,148.6236,148.6236,148.4395,148.4395,4665.0
2021-12-14 14:00:00,153.14,153.5,153.13,153.5,3400.0,148.4298,148.7787,148.4201,148.7787,3400.0
2021-12-14 14:05:00,153.43,153.73,153.4,153.65,6420.0,148.7109,149.0016,148.6818,148.9241,6420.0
2021-12-14 14:10:00,153.72,153.8,153.66,153.77,5443.0,148.9919,149.0695,148.9338,149.0404,5443.0
2021-12-14 14:15:00,153.75,153.99,153.73,153.91,9005.0,149.021,149.2536,149.0016,149.1761,9005.0
2021-12-14 14:20:00,153.94,154.07,153.82,154.06,4355.0,149.2052,149.3312,149.0889,149.3215,4355.0
2021-12-14 14:25:00,154.09,154.27,154.08,154.21,6323.0,149.3506,149.525,149.3409,149.4669,6323.0
2021-12-14 14:30:00,154.23,154.29,154.09,154.24,4866.0,149.4862,149.5444,149.3506,149.4959,4866.0
2021-12-14 14:35:00,154.23,154.23,154.01,154.09,5160.0,149.4862,149.4862,149.273,149.3506,5160.0
2021-12-14 14:40:00,154.13,154.21,153.96,154.12,5292.0,149.3893,149.4669,149.2246,149.3796,5292.0
2021-12-14 14:45:00,154.11,154.2,153.96,153.98,5614.0,149.3699,149.4572,149.2246,149.2439,5614.0
2021-12-14 14:50:00,153.96,154.16,153.78,153.82,19818.0,149.2246,149.4184,149.0501,149.0889,19818.0
2021-12-14 14:55:00,153.81,154.03,153.81,153.93,3035.0,149.0792,149.2924,149.0792,149.1955,3035.0
2021-12-14 15:00:00,153.95,154.4,153.95,154.4,3719.0,149.2149,149.651,149.2149,149.651,3719.0
2021-12-14 15:05:00,154.4,154.4,154.14,154.36,5713.0,149.651,149.651,149.399,149.6122,5713.0
2021-12-14 15:10:00,154.39,154.44,154.18,154.31,9220.0,149.6413,149.6898,149.4378,149.5638,9220.0
2021-12-14 15:15:00,154.3,154.52,154.28,154.5,6231.0,149.5541,149.7673,149.5347,149.7479,6231.0
2021-12-14 15:20:00,154.47,154.51,154.19,154.19,10371.0,149.7189,149.7576,149.4475,149.4475,10371.0
2021-12-14 15:25:00,154.23,154.25,153.99,154.14,8801.0,149.4862,149.5056,149.2536,149.399,8801.0
2021-12-14 15:30:00,154.13,154.15,153.85,153.86,17786.0,149.3893,149.4087,149.1179,149.1276,17786.0
2021-12-14 15:35:00,153.86,153.98,153.6,153.6,18978.0,149.1276,149.2439,148.8756,148.8756,18978.0
2021-12-14 15:40:00,153.64,153.98,153.57,153.93,24104.0,148.9144,149.2439,148.8465,149.1955,24104.0
2021-12-14 15:45:00,153.91,154.28,153.89,154.01,22235.0,149.1761,149.5347,149.1567,149.273,22235.0
2021-12-14 15:50:00,153.97,154.17,153.83,153.83,47698.0,149.2342,149.4281,149.0986,149.0986,47698.0
2021-12-14 15:55:00,153.82,154.13,153.73,154.01,116147.0,149.0889,149.3893,149.0016,149.273,116147.0
2021-12-15 09:30:00,153.49,153.93,151.55,151.84,28571.0,148.769,149.1955,146.8887,147.1698,28571.0
2021-12-15 09:35:00,151.86,151.97,149.74,150.3,28914.0,147.1891,147.2958,145.1343,145.6771,28914.0
2021-12-15 09:40:00,150.07,150.12,149.55,149.61,18270.0,145.4542,145.5027,144.9502,145.0083,18270.0
2021-12-15 09:45:00,149.53,149.93,149.27,149.81,19177.0,144.9308,145.3185,144.6788,145.2022,19177.0
2021-12-15 09:50:00,149.76,149.77,149.27,149.57,14440.0,145.1537,145.1634,144.6788,144.9696,14440.0
2021-12-15 09:55:00,149.75,150.33,149.68,150.14,26040.0,145.144,145.7062,145.0762,145.522,26040.0
2021-12-15 10:00:00,150.31,150.91,149.81,149.83,17700.0,145.6868,146.2684,145.2022,145.2216,17700.0
2021-12-15 10:05:00,149.69,149.86,149.33,149.52,7509.0,145.0859,145.2507,144.737,144.9211,7509.0
2021-12-15 10:10:00,149.56,149.88,149.5,149.85,5231.0,144.9599,145.27,144.9017,145.241,5231.0
2021-12-15 10:15:00,149.89,149.89,149.43,149.44,15674.0,145.2797,145.2797,144.8339,144.8436,15674.0
2021-12-15 10:20:00,149.42,150.02,149.27,149.81,14548.0,144.8242,145.4057,144.6788,145.2022,14548.0
2021-12-15 10:25:00,149.86,150.12,149.8,149.93,7488.0,145.2507,145.5027,145.1925,145.3185,7488.0
2021-12-15 10:30:00,149.98,150.24,149.73,150.11,18639.0,145.367,145.619,145.1247,145.493,18639.0
2021-12-15 10:35:00,150.04,150.04,149.65,149.65,9160.0,145.4251,145.4251,145.0471,145.0471,9160.0
2021-12-15 10:40:00,149.65,149.97,149.53,149.82,13507.0,145.0471,145.3573,144.9308,145.2119,13507.0
2021-12-15 10:45:00,149.76,150.0,149.7,149.84,11637.0,145.1537,145.3864,145.0956,145.2313,11637.0
2021-12-15 10:50:00,149.84,150.01,149.4,149.42,6033.0,145.2313,145.396,144.8048,144.8242,6033.0
2021-12-15 10:55:00,149.48,149.95,149.47,149.85,7006.0,144.8823,145.3379,144.8727,145.241,7006.0
2021-12-15 11:00:00,149.77,150.3,149.67,150.29,10665.0,145.1634,145.6771,145.0665,145.6674,10665.0
2021-12-15 11:05:00,150.3,150.59,150.18,150.27,8355.0,145.6771,145.9582,145.5608,145.648,8355.0
2021-12-15 11:10:00,150.31,150.35,149.69,149.89,7220.0,145.6868,145.7256,145.0859,145.2797,7220.0
2021-12-15 11:15:00,149.97,149.97,149.44,149.44,5361.0,145.3573,145.3573,144.8436,144.8436,5361.0
2021-12-15 11:20:00,149.44,149.86,149.44,149.69,3950.0,144.8436,145.2507,144.8436,145.0859,3950.0
2021-12-15 11:25:00,149.75,149.86,149.7,149.78,6754.0,145.144,145.2507,145.0956,145.1731,6754.0
2021-12-15 11:30:00,149.83,149.83,149.55,149.69,7655.0,145.2216,145.2216,144.9502,145.0859,7655.0
2021-12-15 11:35:00,149.59,149.59,149.07,149.07,5791.0,144.989,144.989,144.485,144.485,5791.0
2021-12-15 11:40:00,149.03,149.06,148.79,149.04,16077.0,144.4462,144.4753,144.2136,144.4559,16077.0
2021-12-15 11:45:00,148.97,149.06,148.82,148.99,7692.0,144.388,144.4753,144.2426,144.4074,7692.0
2021-12-15 11:50:00,148.91,149.1,148.69,149.06,22899.0,144.3299,144.514,144.1166,144.4753,22899.0
2021-12-15 11:55:00,149.05,149.25,148.86,149.25,27713.0,144.4656,144.6594,144.2814,144.6594,27713.0
2021-12-15 12:00:00,149.28,149.59,149.27,149.4,7637.0,144.6885,144.989,144.6788,144.8048,7637.0
2021-12-15 12:05:00,149.44,149.49,149.0,149.06,14699.0,144.8436,144.892,144.4171,144.4753,14699.0
2021-12-15 12:10:00,149.11,149.29,149.1,149.29,5055.0,144.5237,144.6982,144.514,144.6982,5055.0
2021-12-15 12:15:00,149.31,149.34,148.86,148.9,6609.0,144.7176,144.7467,144.2814,144.3202,6609.0
2021-12-15 12:20:00,148.99,149.01,148.65,148.79,9036.0,144.4074,144.4268,144.0779,144.2136,9036.0
2021-12-15 12:25:00,148.78,149.5,148.77,149.42,13009.0,144.2039,144.9017,144.1942,144.8242,13009.0
2021-12-15 12:30:00,149.42,150.17,149.42,150.11,15268.0,144.8242,145.5511,144.8242,145.493,15268.0
2021-12-15 12:35:00,150.16,150.18,149.91,149.96,4482.0,145.5414,145.5608,145.2991,145.3476,4482.0
2021-12-15 12:40:00,149.91,149.91,149.66,149.74,3505.0,145.2991,145.2991,145.0568,145.1343,3505.0
2021-12-15 12:45:00,149.73,149.73,149.49,149.56,2929.0,145.1247,145.1247,144.892,144.9599,2929.0
2021-12-15 12:50:00,149.56,150.05,149.55,150.03,5211.0,144.9599,145.4348,144.9502,145.4154,5211.0
2021-12-15 12:55:00,150.05,150.08,149.76,149.85,8475.0,145.4348,145.4639,145.1537,145.241,8475.0
2021-12-15 13:00:00,149.87,149.87,149.55,149.56,3470.0,145.2604,145.2604,144.9502,144.9599,3470.0
2021-12-15 13:05:00,149.59,149.86,149.59,149.82,6295.0,144.989,145.2507,144.989,145.2119,6295.0
2021-12-15 13:10:00,149.82,150.06,149.77,149.95,3737.0,145.2119,145.4445,145.1634,145.3379,3737.0
2021-12-15 13:15:00,149.84,150.03,149.83,150.03,5636.0,145.2313,145.4154,145.2216,145.4154,5636.0
2021-12-15 13:20:00,150.0,150.11,149.92,149.94,5014.0,145.3864,145.493,145.3088,145.3282,5014.0
2021-12-15 13:25:00,149.9,149.95,149.65,149.75,5118.0,145.2894,145.3379,145.0471,145.144,5118.0
2021-12-15 13:30:00,149.78,149.94,149.73,149.86,4157.0,145.1731,145.3282,145.1247,145.2507,4157.0
2021-12-15 13:35:00,149.87,150.21,149.86,150.11,5882.0,145.2604,145.5899,145.2507,145.493,5882.0
2021-12-15 13:40:00,150.16,150.38,150.13,150.33,5617.0,145.5414,145.7547,145.5124,145.7062,5617.0
2021-12-15 13:45:00,150.33,150.33,149.86,150.02,6885.0,145.7062,145.7062,145.2507,145.4057,6885.0
2021-12-15 13:50:00,150.08,150.17,149.91,150.12,5679.0,145.4639,145.5511,145.2991,145.5027,5679.0
2021-12-15 13:55:00,150.07,150.3,150.01,150.12,12106.0,145.4542,145.6771,145.396,145.5027,12106.0
2021-12-15 14:00:00,150.09,151.37,149.52,151.34,22023.0,145.4736,146.7142,144.9211,146.6851,22023.0
2021-12-15 14:05:00,151.47,151.79,150.87,151.27,32589.0,146.8111,147.1213,146.2296,146.6173,32589.0
2021-12-15 14:10:00,151.16,151.23,150.59,151.02,17101.0,146.5107,146.5785,145.9582,146.375,17101.0
2021-12-15 14:15:00,150.94,151.0,150.63,150.74,18811.0,146.2974,146.3556,145.997,146.1036,18811.0
2021-12-15 14:20:00,150.76,150.82,150.13,150.23,16338.0,146.123,146.1811,145.5124,145.6093,16338.0
2021-12-15 14:25:00,150.28,150.3,149.91,150.3,14290.0,145.6577,145.6771,145.2991,145.6771,14290.0
2021-12-15 14:30:00,150.3,150.72,150.07,150.08,10820.0,145.6771,146.0842,145.4542,145.4639,10820.0
2021-12-15 14:35:00,149.93,150.24,149.79,150.0,34365.0,145.3185,145.619,145.1828,145.3864,34365.0
2021-12-15 14:40:00,149.9,150.24,149.68,149.78,16399.0,145.2894,145.619,145.0762,145.1731,16399.0
2021-12-15 14:45:00,149.85,149.85,149.13,149.13,13474.0,145.241,145.241,144.5431,144.5431,13474.0
2021-12-15 14:50:00,149.22,149.59,149.0,149.5,21146.0,144.6303,144.989,144.4171,144.9017,21146.0
2021-12-15 14:55:00,149.42,149.57,148.74,148.88,17126.0,144.8242,144.9696,144.1651,144.3008,17126.0
2021-12-15 15:00:00,148.92,149.83,148.85,149.62,30716.0,144.3396,145.2216,144.2717,145.018,30716.0
2021-12-15 15:05:00,149.63,150.37,149.63,150.2,15911.0,145.0277,145.745,145.0277,145.5802,15911.0
2021-12-15 15:10:00,150.08,150.56,150.08,150.56,31259.0,145.4639,145.9291,145.4639,145.9291,31259.0
2021-12-15 15:15:00,150.52,151.03,150.42,150.92,13198.0,145.8904,146.3847,145.7934,146.2781,13198.0
2021-12-15 15:20:00,150.89,151.58,150.86,151.24,18641.0,146.249,146.9178,146.2199,146.5882,18641.0
2021-12-15 15:25:00,151.26,151.73,151.1,151.69,10924.0,146.6076,147.0631,146.4525,147.0244,10924.0
2021-12-15 15:30:00,151.64,151.73,151.38,151.53,15308.0,146.9759,147.0631,146.7239,146.8693,15308.0
2021-12-15 15:35:00,151.6,152.16,151.57,152.12,23827.0,146.9371,147.4799,146.9081,147.4411,23827.0
2021-12-15 15:40:00,152.11,152.14,151.46,151.51,23846.0,147.4315,147.4605,146.8014,146.8499,23846.0
2021-12-15 15:45:00,151.56,151.6,150.64,150.65,32403.0,146.8984,146.9371,146.0067,146.0164,32403.0
2021-12-15 15:50:00,150.76,151.42,150.73,151.09,45335.0,146.123,146.7627,146.0939,146.4428,45335.0
2021-12-15 15:55:00,151.09,151.25,151.05,151.18,123400.0,146.4428,146.5979,146.4041,146.5301,123400.0
2021-12-16 09:30:00,151.16,152.58,151.11,151.31,40995.0,146.5107,147.887,146.4622,146.6561,40995.0
2021-12-16 09:35:00,151.44,152.08,150.98,151.0,14741.0,146.7821,147.4024,146.3362,146.3556,14741.0
2021-12-16 09:40:00,151.18,151.46,150.39,150.62,17448.0,146.5301,146.8014,145.7644,145.9873,17448.0
2021-12-16 09:45:00,150.5,152.18,150.5,152.04,23141.0,145.871,147.4993,145.871,147.3636,23141.0
2021-12-16 09:50:00,152.04,152.04,151.48,151.69,15558.0,147.3636,147.3636,146.8208,147.0244,15558.0
2021-12-16 09:55:00,151.89,152.13,151.18,151.24,18823.0,147.2182,147.4508,146.5301,146.5882,18823.0
2021-12-16 10:00:00,151.28,151.54,150.67,150.75,15805.0,146.627,146.879,146.0357,146.1133,15805.0
2021-12-16 10:05:00,150.67,150.85,150.23,150.3,15103.0,146.0357,146.2102,145.6093,145.6771,15103.0
2021-12-16 10:10:00,150.3,150.68,150.14,150.43,24140.0,145.6771,146.0454,145.522,145.8031,24140.0
2021-12-16 10:15:00,150.5,150.59,150.09,150.38,16842.0,145.871,145.9582,145.4736,145.7547,16842.0
2021-12-16 10:20:00,150.43,150.92,150.41,150.91,25128.0,145.8031,146.2781,145.7837,146.2684,25128.0
2021-12-16 10:25:00,151.04,151.24,150.67,151.09,12929.0,146.3944,146.5882,146.0357,146.4428,12929.0
2021-12-16 10:30:00,151.09,151.31,150.93,151.14,9280.0,146.4428,146.6561,146.2877,146.4913,9280.0
2021-12-16 10:35:00,151.09,151.41,150.89,150.94,8288.0,146.4428,146.753,146.249,146.2974,8288.0
2021-12-16 10:40:00,150.83,151.15,150.83,150.98,10850.0,146.1908,146.501,146.1908,146.3362,10850.0
2021-12-16 10:45:00,151.03,151.3,150.97,151.24,6993.0,146.3847,146.6464,146.3265,146.5882,6993.0
2021-12-16 10:50:00,151.17,151.52,151.11,151.18,10589.0,146.5204,146.8596,146.4622,146.5301,10589.0
2021-12-16 10:55:00,151.14,152.15,151.02,152.09,56907.0,146.4913,147.4702,146.375,147.4121,56907.0
2021-12-16 11:00:00,152.06,152.54,151.98,152.01,43921.0,147.383,147.8482,147.3055,147.3345,43921.0
2021-12-16 11:05:00,152.02,152.02,151.24,151.35,16843.0,147.3442,147.3442,146.5882,146.6948,16843.0
2021-12-16 11:10:00,151.3,151.64,151.18,151.64,18525.0,146.6464,146.9759,146.5301,146.9759,18525.0
2021-12-16 11:15:00,151.62,152.35,151.62,152.25,8333.0,146.9565,147.6641,146.9565,147.5671,8333.0
2021-12-16 11:20:00,152.17,152.43,151.99,152.3,12390.0,147.4896,147.7416,147.3151,147.6156,12390.0
2021-12-16 11:25:00,152.25,153.07,152.24,153.02,19788.0,147.5671,148.3619,147.5575,148.3135,19788.0
2021-12-16 11:30:00,153.07,153.07,152.4,152.42,7059.0,148.3619,148.3619,147.7125,147.7319,7059.0
2021-12-16 11:35:00,152.42,152.53,152.24,152.35,16206.0,147.7319,147.8385,147.5575,147.6641,16206.0
2021-12-16 11:40:00,152.28,152.57,152.28,152.41,26049.0,147.5962,147.8773,147.5962,147.7222,26049.0
2021-12-16 11:45:00,152.4,152.52,152.03,152.3,26860.0,147.7125,147.8288,147.3539,147.6156,26860.0
2021-12-16 11:50:00,152.25,152.47,152.25,152.32,16404.0,147.5671,147.7804,147.5671,147.635,16404.0
2021-12-16 11:55:00,152.21,152.26,152.06,152.06,33229.0,147.5284,147.5768,147.383,147.383,33229.0
2021-12-16 12:00:00,152.1,152.62,152.04,152.18,14583.0,147.4218,147.9258,147.3636,147.4993,14583.0
2021-12-16 12:05:00,152.16,152.23,152.07,152.19,6226.0,147.4799,147.5478,147.3927,147.509,6226.0
2021-12-16 12:10:00,152.14,152.41,152.1,152.16,30600.0,147.4605,147.7222,147.4218,147.4799,30600.0
2021-12-16 12:15:00,152.14,152.45,152.07,152.33,11625.0,147.4605,147.761,147.3927,147.6447,11625.0
2021-12-16 12:20:00,152.36,152.69,152.3,152.3,13291.0,147.6738,147.9936,147.6156,147.6156,13291.0
2021-12-16 12:25:00,152.25,152.45,152.14,152.26,14908.0,147.5671,147.761,147.4605,147.5768,14908.0
2021-12-16 12:30:00,152.25,152.29,152.06,152.2,6952.0,147.5671,147.6059,147.383,147.5187,6952.0
2021-12-16 12:35:00,152.26,152.44,152.17,152.39,14116.0,147.5768,147.7513,147.4896,147.7028,14116.0
2021-12-16 12:40:00,152.39,152.39,152.09,152.16,12835.0,147.7028,147.7028,147.4121,147.4799,12835.0
2021-12-16 12:45:00,152.2,152.4,151.94,152.06,34544.0,147.5187,147.7125,147.2667,147.383,34544.0
2021-12-16 12:50:00,152.08,152.31,151.89,152.0,102210.0,147.4024,147.6253,147.2182,147.3248,102210.0
2021-12-16 12:55:00,151.91,152.1,151.7,151.93,97890.0,147.2376,147.4218,147.0341,147.257,97890.0
2021-12-16 13:00:00,151.91,152.2,151.86,152.13,27466.0,147.2376,147.5187,147.1891,147.4508,27466.0
2021-12-16 13:05:00,152.16,152.37,151.95,152.2,11936.0,147.4799,147.6835,147.2764,147.5187,11936.0
2021-12-16 13:10:00,152.4,152.73,152.25,152.69,7849.0,147.7125,148.0324,147.5671,147.9936,7849.0
2021-12-16 13:15:00,152.61,153.0,152.58,153.0,9267.0,147.9161,148.2941,147.887,148.2941,9267.0
2021-12-16 13:20:00,152.97,153.07,152.71,152.84,7443.0,148.265,148.3619,148.013,148.139,7443.0
2021-12-16 13:25:00,153.0,153.12,152.91,152.98,8131.0,148.2941,148.4104,148.2068,148.2747,8131.0
2021-12-16 13:30:00,152.88,153.0,152.47,152.47,3299.0,148.1778,148.2941,147.7804,147.7804,3299.0
2021-12-16 13:35:00,152.43,152.83,152.39,152.8,2250.0,147.7416,148.1293,147.7028,148.1002,2250.0
2021-12-16 13:40:00,152.83,152.84,152.54,152.68,11314.0,148.1293,148.139,147.8482,147.9839,11314.0
2021-12-16 13:45:00,152.65,152.9,152.64,152.9,3990.0,147.9548,148.1972,147.9452,148.1972,3990.0
2021-12-16 13:50:00,152.88,152.88,152.65,152.65,2237.0,148.1778,148.1778,147.9548,147.9548,2237.0
2021-12-16 13:55:00,152.63,152.63,152.36,152.4,4703.0,147.9355,147.9355,147.6738,147.7125,4703.0
2021-12-16 14:00:00,152.39,152.52,152.31,152.46,11820.0,147.7028,147.8288,147.6253,147.7707,11820.0
2021-12-16 14:05:00,152.4,152.55,152.18,152.2,6028.0,147.7125,147.8579,147.4993,147.5187,6028.0
2021-12-16 14:10:00,152.2,152.29,152.08,152.29,6629.0,147.5187,147.6059,147.4024,147.6059,6629.0
2021-12-16 14:15:00,152.3,152.39,152.17,152.39,20489.0,147.6156,147.7028,147.4896,147.7028,20489.0
2021-12-16 14:20:00,152.42,152.42,151.9,151.91,10527.0,147.7319,147.7319,147.2279,147.2376,10527.0
2021-12-16 14:25:00,151.91,152.15,151.81,151.97,7477.0,147.2376,147.4702,147.1407,147.2958,7477.0
2021-12-16 14:30:00,152.02,152.09,151.49,151.61,6180.0,147.3442,147.4121,146.8305,146.9468,6180.0
2021-12-16 14:35:00,151.59,151.72,151.44,151.6,20589.0,146.9274,147.0534,146.7821,146.9371,20589.0
2021-12-16 14:40:00,151.62,151.64,151.33,151.33,5845.0,146.9565,146.9759,146.6754,146.6754,5845.0
2021-12-16 14:45:00,151.37,151.41,150.86,150.98,15791.0,146.7142,146.753,146.2199,146.3362,15791.0
2021-12-16 14:50:00,150.97,151.05,150.76,150.85,23613.0,146.3265,146.4041,146.123,146.2102,23613.0
2021-12-16 14:55:00,150.84,151.02,150.81,150.98,15754.0,146.2005,146.375,146.1714,146.3362,15754.0
2021-12-16 15:00:00,150.92,150.92,150.61,150.75,26670.0,146.2781,146.2781,145.9776,146.1133,26670.0
2021-12-16 15:05:00,150.75,150.98,150.64,150.71,13781.0,146.1133,146.3362,146.0067,146.0745,13781.0
2021-12-16 15:10:00,150.71,150.94,150.64,150.94,13567.0,146.0745,146.2974,146.0067,146.2974,13567.0
2021-12-16 15:15:00,150.88,151.14,150.86,151.08,12045.0,146.2393,146.4913,146.2199,146.4331,12045.0
2021-12-16 15:20:00,151.17,151.45,151.04,151.09,6882.0,146.5204,146.7918,146.3944,146.4428,6882.0
2021-12-16 15:25:00,151.1,151.76,151.02,151.75,7118.0,146.4525,147.0922,146.375,147.0825,7118.0
2021-12-16 15:30:00,151.78,152.0,151.31,151.63,13718.0,147.1116,147.3248,146.6561,146.9662,13718.0
2021-12-16 15:35:00,151.58,151.77,151.37,151.65,16524.0,146.9178,147.1019,146.7142,146.9856,16524.0
2021-12-16 15:40:00,151.6,151.73,151.03,151.13,21676.0,146.9371,147.0631,146.3847,146.4816,21676.0
2021-12-16 15:45:00,151.15,151.21,150.97,150.97,29745.0,146.501,146.5591,146.3265,146.3265,29745.0
2021-12-16 15:50:00,150.93,151.81,150.93,151.06,71822.0,146.2877,147.1407,146.2877,146.4137,71822.0
2021-12-16 15:55:00,151.04,151.12,150.64,150.75,124571.0,146.3944,146.4719,146.0067,146.1133,124571.0
2021-12-17 09:30:00,149.17,150.17,148.14,148.52,326804.0,144.5819,145.5511,143.5836,143.9519,326804.0
2021-12-17 09:35:00,148.69,149.41,148.24,149.1,51048.0,144.1166,144.8145,143.6805,144.514,51048.0
2021-12-17 09:40:00,149.21,149.21,147.72,147.83,29454.0,144.6207,144.6207,143.1765,143.2831,29454.0
2021-12-17 09:45:00,147.64,148.42,147.51,148.41,20348.0,143.0989,143.8549,142.9729,143.8453,20348.0
2021-12-17 09:50:00,148.31,148.83,147.76,147.76,73889.0,143.7483,144.2523,143.2152,143.2152,73889.0
2021-12-17 09:55:00,147.7,148.58,147.7,148.51,22931.0,143.1571,144.01,143.1571,143.9422,22931.0
2021-12-17 10:00:00,148.39,149.15,148.39,148.98,20660.0,143.8259,144.5625,143.8259,144.3977,20660.0
2021-12-17 10:05:00,149.09,149.6,149.0,149.07,15599.0,144.5043,144.9987,144.4171,144.485,15599.0
2021-12-17 10:10:00,149.03,149.17,148.23,148.41,11427.0,144.4462,144.5819,143.6708,143.8453,11427.0
2021-12-17 10:15:00,148.41,148.67,147.91,148.39,23705.0,143.8453,144.0973,143.3606,143.8259,23705.0
2021-12-17 10:20:00,148.48,148.81,148.22,148.46,11351.0,143.9131,144.233,143.6611,143.8937,11351.0
2021-12-17 10:25:00,148.46,148.85,148.39,148.79,14936.0,143.8937,144.2717,143.8259,144.2136,14936.0
2021-12-17 10:30:00,148.8,149.53,148.73,149.19,28970.0,144.2233,144.9308,144.1554,144.6013,28970.0
2021-12-17 10:35:00,149.19,150.07,149.18,149.76,14925.0,144.6013,145.4542,144.5916,145.1537,14925.0
2021-12-17 10:40:00,149.68,149.88,149.56,149.85,22017.0,145.0762,145.27,144.9599,145.241,22017.0
2021-12-17 10:45:00,149.91,150.28,149.86,150.08,12369.0,145.2991,145.6577,145.2507,145.4639,12369.0
2021-12-17 10:50:00,150.09,151.24,149.92,151.22,17442.0,145.4736,146.5882,145.3088,146.5688,17442.0
2021-12-17 10:55:00,151.29,151.41,151.07,151.19,11137.0,146.6367,146.753,146.4234,146.5398,11137.0
2021-12-17 11:00:00,151.08,151.41,151.03,151.17,14849.0,146.4331,146.753,146.3847,146.5204,14849.0
2021-12-17 11:05:00,151.27,151.4,151.08,151.09,7692.0,146.6173,146.7433,146.4331,146.4428,7692.0
2021-12-17 11:10:00,151.01,151.29,150.96,151.01,41833.0,146.3653,146.6367,146.3168,146.3653,41833.0
2021-12-17 11:15:00,150.93,151.0,150.46,150.72,40820.0,146.2877,146.3556,145.8322,146.0842,40820.0
2021-12-17 11:20:00,150.81,151.22,150.67,151.22,20424.0,146.1714,146.5688,146.0357,146.5688,20424.0
2021-12-17 11:25:00,151.28,151.4,150.91,150.91,14191.0,146.627,146.7433,146.2684,146.2684,14191.0
2021-12-17 11:30:00,150.91,151.37,150.68,150.68,10592.0,146.2684,146.7142,146.0454,146.0454,10592.0
2021-12-17 11:35:00,150.57,151.04,150.41,150.82,22740.0,145.9388,146.3944,145.7837,146.1811,22740.0
2021-12-17 11:40:00,150.79,150.89,150.33,150.4,12013.0,146.1521,146.249,145.7062,145.774,12013.0
2021-12-17 11:45:00,150.42,150.53,149.89,149.95,26675.0,145.7934,145.9001,145.2797,145.3379,26675.0
2021-12-17 11:50:00,150.02,150.28,149.91,150.18,10758.0,145.4057,145.6577,145.2991,145.5608,10758.0
2021-12-17 11:55:00,149.98,150.3,149.92,150.19,19798.0,145.367,145.6771,145.3088,145.5705,19798.0
2021-12-17 12:00:00,150.13,150.22,149.84,150.14,6732.0,145.5124,145.5996,145.2313,145.522,6732.0
2021-12-17 12:05:00,150.17,150.27,149.94,150.27,12545.0,145.5511,145.648,145.3282,145.648,12545.0
2021-12-17 12:10:00,150.21,150.83,150.2,150.83,11080.0,145.5899,146.1908,145.5802,146.1908,11080.0
2021-12-17 12:15:00,150.81,150.92,150.46,150.46,6550.0,146.1714,146.2781,145.8322,145.8322,6550.0
2021-12-17 12:20:00,150.52,150.61,150.29,150.29,5904.0,145.8904,145.9776,145.6674,145.6674,5904.0
2021-12-17 12:25:00,150.2,150.31,150.02,150.27,5007.0,145.5802,145.6868,145.4057,145.648,5007.0
2021-12-17 12:30:00,150.37,150.72,150.27,150.44,21639.0,145.745,146.0842,145.648,145.8128,21639.0
2021-12-17 12:35:00,150.5,150.65,150.44,150.44,10705.0,145.871,146.0164,145.8128,145.8128,10705.0
2021-12-17 12:40:00,150.46,150.55,150.38,150.49,8342.0,145.8322,145.9194,145.7547,145.8613,8342.0
2021-12-17 12:45:00,150.51,150.56,150.39,150.53,5125.0,145.8807,145.9291,145.7644,145.9001,5125.0
2021-12-17 12:50:00,150.48,150.55,150.2,150.31,8591.0,145.8516,145.9194,145.5802,145.6868,8591.0
2021-12-17 12:55:00,150.31,150.61,150.29,150.56,12675.0,145.6868,145.9776,145.6674,145.9291,12675.0
2021-12-17 13:00:00,150.56,150.84,150.47,150.78,12551.0,145.9291,146.2005,145.8419,146.1424,12551.0
2021-12-17 13:05:00,150.68,150.86,150.66,150.86,22468.0,146.0454,146.2199,146.0261,146.2199,22468.0
2021-12-17 13:10:00,150.88,150.95,150.71,150.91,7100.0,146.2393,146.3071,146.0745,146.2684,7100.0
2021-12-17 13:15:00,150.88,150.97,150.78,150.89,9810.0,146.2393,146.3265,146.1424,146.249,9810.0
2021-12-17 13:20:00,150.89,150.97,150.75,150.75,15608.0,146.249,146.3265,146.1133,146.1133,15608.0
2021-12-17 13:25:00,150.74,151.11,150.74,151.09,6126.0,146.1036,146.4622,146.1036,146.4428,6126.0
2021-12-17 13:30:00,151.07,151.29,150.99,151.29,7295.0,146.4234,146.6367,146.3459,146.6367,7295.0
2021-12-17 13:35:00,151.31,151.56,151.24,151.51,5756.0,146.6561,146.8984,146.5882,146.8499,5756.0
2021-12-17 13:40:00,151.58,151.58,151.29,151.29,2624.0,146.9178,146.9178,146.6367,146.6367,2624.0
2021-12-17 13:45:00,151.34,151.56,151.33,151.51,6883.0,146.6851,146.8984,146.6754,146.8499,6883.0
2021-12-17 13:50:00,151.55,151.69,151.47,151.48,8731.0,146.8887,147.0244,146.8111,146.8208,8731.0
2021-12-17 13:55:00,151.5,151.56,151.38,151.53,9910.0,146.8402,146.8984,146.7239,146.8693,9910.0
2021-12-17 14:00:00,151.53,151.6,151.07,151.07,6046.0,146.8693,146.9371,146.4234,146.4234,6046.0
2021-12-17 14:05:00,151.1,151.11,150.93,150.97,6151.0,146.4525,146.4622,146.2877,146.3265,6151.0
2021-12-17 14:10:00,151.03,151.25,150.99,151.06,4311.0,146.3847,146.5979,146.3459,146.4137,4311.0
2021-12-17 14:15:00,151.1,151.32,151.09,151.14,5254.0,146.4525,146.6658,146.4428,146.4913,5254.0
2021-12-17 14:20:00,151.17,151.27,151.12,151.21,5212.0,146.5204,146.6173,146.4719,146.5591,5212.0
2021-12-17 14:25:00,151.12,151.19,150.9,151.1,8503.0,146.4719,146.5398,146.2587,146.4525,8503.0
2021-12-17 14:30:00,151.15,151.23,151.07,151.08,3170.0,146.501,146.5785,146.4234,146.4331,3170.0
2021-12-17 14:35:00,151.07,151.35,150.97,151.05,6656.0,146.4234,146.6948,146.3265,146.4041,6656.0
2021-12-17 14:40:00,151.06,151.2,150.86,151.1,6376.0,146.4137,146.5494,146.2199,146.4525,6376.0
2021-12-17 14:45:00,151.14,151.66,151.14,151.61,3913.0,146.4913,146.9953,146.4913,146.9468,3913.0
2021-12-17 14:50:00,151.65,151.83,151.39,151.41,11288.0,146.9856,147.1601,146.7336,146.753,11288.0
2021-12-17 14:55:00,151.43,151.58,151.34,151.57,5780.0,146.7724,146.9178,146.6851,146.9081,5780.0
2021-12-17 15:00:00,151.55,151.69,151.18,151.22,17654.0,146.8887,147.0244,146.5301,146.5688,17654.0
2021-12-17 15:05:00,151.26,151.5,151.16,151.31,9242.0,146.6076,146.8402,146.5107,146.6561,9242.0
2021-12-17 15:10:00,151.25,151.26,151.01,151.01,11170.0,146.5979,146.6076,146.3653,146.3653,11170.0
2021-12-17 15:15:00,150.98,151.12,150.62,150.79,12184.0,146.3362,146.4719,145.9873,146.1521,12184.0
2021-12-17 15:20:00,150.81,151.11,150.72,150.97,13994.0,146.1714,146.4622,146.0842,146.3265,13994.0
2021-12-17 15:25:00,150.9,150.9,150.61,150.8,10584.0,146.2587,146.2587,145.9776,146.1617,10584.0
2021-12-17 15:30:00,150.78,151.05,150.18,150.38,22201.0,146.1424,146.4041,145.5608,145.7547,22201.0
2021-12-17 15:35:00,150.39,150.62,150.23,150.61,22352.0,145.7644,145.9873,145.6093,145.9776,22352.0
2021-12-17 15:40:00,150.64,150.83,150.51,150.59,24214.0,146.0067,146.1908,145.8807,145.9582,24214.0
2021-12-17 15:45:00,150.54,150.59,150.07,150.11,32350.0,145.9097,145.9582,145.4542,145.493,32350.0
2021-12-17 15:50:00,150.14,150.22,149.5,150.12,119077.0,145.522,145.5996,144.9017,145.5027,119077.0
2021-12-17 15:55:00,150.19,150.46,149.94,150.04,163555.0,145.5705,145.8322,145.3282,145.4251,163555.0
2021-12-20 09:30:00,146.99,147.24,145.79,146.57,64408.0,142.4689,142.7112,141.3058,142.0619,64408.0
2021-12-20 09:35:00,146.67,147.72,146.55,147.72,18531.0,142.1588,143.1765,142.0425,143.1765,18531.0
2021-12-20 09:40:00,147.79,147.79,146.88,147.03,27932.0,143.2443,143.2443,142.3623,142.5077,27932.0
2021-12-20 09:45:00,147.18,147.18,146.47,146.72,11618.0,142.6531,142.6531,141.9649,142.2072,11618.0
2021-12-20 09:50:00,146.7,147.35,146.65,147.35,39741.0,142.1879,142.8179,142.1394,142.8179,39741.0
2021-12-20 09:55:00,147.3,148.61,147.21,148.61,33001.0,142.7694,144.0391,142.6822,144.0391,33001.0
2021-12-20 10:00:00,148.81,149.9,148.58,149.78,80797.0,144.233,145.2894,144.01,145.1731,80797.0
2021-12-20 10:05:00,149.78,150.38,149.68,150.26,42915.0,145.1731,145.7547,145.0762,145.6384,42915.0
2021-12-20 10:10:00,150.35,151.24,150.35,151.08,85604.0,145.7256,146.5882,145.7256,146.4331,85604.0
2021-12-20 10:15:00,151.06,151.16,150.75,150.87,52904.0,146.4137,146.5107,146.1133,146.2296,52904.0
2021-12-20 10:20:00,150.88,151.02,150.13,150.26,18924.0,146.2393,146.375,145.5124,145.6384,18924.0
2021-12-20 10:25:00,150.29,150.42,149.93,150.1,11388.0,145.6674,145.7934,145.3185,145.4833,11388.0
2021-12-20 10:30:00,149.94,150.06,149.76,149.83,8625.0,145.3282,145.4445,145.1537,145.2216,8625.0
2021-12-20 10:35:00,149.84,149.97,149.66,149.87,8393.0,145.2313,145.3573,145.0568,145.2604,8393.0
2021-12-20 10:40:00,149.88,149.92,149.31,149.49,8368.0,145.27,145.3088,144.7176,144.892,8368.0
2021-12-20 10:45:00,149.33,149.33,148.7,148.77,17323.0,144.737,144.737,144.1263,144.1942,17323.0
2021-12-20 10:50:00,148.82,149.11,148.82,148.88,13395.0,144.2426,144.5237,144.2426,144.3008,13395.0
2021-12-20 10:55:00,148.88,149.07,148.65,149.04,9828.0,144.3008,144.485,144.0779,144.4559,9828.0
2021-12-20 11:00:00,149.03,149.03,148.4,148.4,6696.0,144.4462,144.4462,143.8356,143.8356,6696.0
2021-12-20 11:05:00,148.53,148.64,148.4,148.64,14599.0,143.9616,144.0682,143.8356,144.0682,14599.0
2021-12-20 11:10:00,148.55,148.59,148.18,148.19,8185.0,143.981,144.0197,143.6223,143.632,8185.0
2021-12-20 11:15:00,148.07,148.16,147.84,148.1,14211.0,143.5157,143.6029,143.2928,143.5448,14211.0
2021-12-20 11:20:00,148.08,148.1,147.88,147.92,19480.0,143.5254,143.5448,143.3316,143.3703,19480.0
2021-12-20 11:25:00,147.92,148.22,147.82,148.08,10202.0,143.3703,143.6611,143.2734,143.5254,10202.0
2021-12-20 11:30:00,148.13,148.72,148.13,148.5,9909.0,143.5739,144.1457,143.5739,143.9325,9909.0
2021-12-20 11:35:00,148.58,148.82,148.41,148.82,3709.0,144.01,144.2426,143.8453,144.2426,3709.0
2021-12-20 11:40:00,148.76,149.16,148.74,149.07,3647.0,144.1845,144.5722,144.1651,144.485,3647.0
2021-12-20 11:45:00,149.06,149.06,148.61,148.93,4163.0,144.4753,144.4753,144.0391,144.3493,4163.0
2021-12-20 11:50:00,148.96,149.04,148.9,148.9,7598.0,144.3783,144.4559,144.3202,144.3202,7598.0
2021-12-20 11:55:00,148.91,148.91,148.69,148.8,12244.0,144.3299,144.3299,144.1166,144.2233,12244.0
2021-12-20 12:00:00,148.68,148.98,148.6,148.97,6443.0,144.107,144.3977,144.0294,144.388,6443.0
2021-12-20 12:05:00,148.86,148.92,148.77,148.77,2218.0,144.2814,144.3396,144.1942,144.1942,2218.0
2021-12-20 12:10:00,148.79,149.06,148.64,148.94,9763.0,144.2136,144.4753,144.0682,144.359,9763.0
2021-12-20 12:15:00,149.02,150.2,149.02,150.07,32788.0,144.4365,145.5802,144.4365,145.4542,32788.0
2021-12-20 12:20:00,150.07,150.54,149.96,150.54,21113.0,145.4542,145.9097,145.3476,145.9097,21113.0
2021-12-20 12:25:00,150.54,150.75,150.53,150.56,15848.0,145.9097,146.1133,145.9001,145.9291,15848.0
2021-12-20 12:30:00,150.56,150.56,150.04,150.11,13208.0,145.9291,145.9291,145.4251,145.493,13208.0
2021-12-20 12:35:00,150.12,150.27,149.98,150.24,7330.0,145.5027,145.648,145.367,145.619,7330.0
2021-12-20 12:40:00,150.18,150.29,149.99,150.17,21893.0,145.5608,145.6674,145.3767,145.5511,21893.0
2021-12-20 12:45:00,150.17,150.17,149.9,150.03,25933.0,145.5511,145.5511,145.2894,145.4154,25933.0
2021-12-20 12:50:00,150.03,150.22,149.96,150.06,8793.0,145.4154,145.5996,145.3476,145.4445,8793.0
2021-12-20 12:55:00,150.1,150.1,149.83,149.95,13000.0,145.4833,145.4833,145.2216,145.3379,13000.0
2021-12-20 13:00:00,149.93,149.94,149.83,149.88,8241.0,145.3185,145.3282,145.2216,145.27,8241.0
2021-12-20 13:05:00,149.84,150.0,149.56,150.0,22252.0,145.2313,145.3864,144.9599,145.3864,22252.0
2021-12-20 13:10:00,150.0,150.02,149.76,149.94,32710.0,145.3864,145.4057,145.1537,145.3282,32710.0
2021-12-20 13:15:00,149.99,150.21,149.91,149.99,6130.0,145.3767,145.5899,145.2991,145.3767,6130.0
2021-12-20 13:20:00,149.94,150.14,149.58,149.64,5087.0,145.3282,145.522,144.9793,145.0374,5087.0
2021-12-20 13:25:00,149.57,149.61,149.08,149.15,14628.0,144.9696,145.0083,144.4946,144.5625,14628.0
2021-12-20 13:30:00,149.04,149.19,148.66,148.78,9543.0,144.4559,144.6013,144.0876,144.2039,9543.0
2021-12-20 13:35:00,148.73,149.25,148.73,149.25,6464.0,144.1554,144.6594,144.1554,144.6594,6464.0
2021-12-20 13:40:00,149.25,149.56,149.13,149.15,5276.0,144.6594,144.9599,144.5431,144.5625,5276.0
2021-12-20 13:45:00,149.22,149.56,149.21,149.37,1940.0,144.6303,144.9599,144.6207,144.7757,1940.0
2021-12-20 13:50:00,149.57,149.77,149.4,149.77,2955.0,144.9696,145.1634,144.8048,145.1634,2955.0
2021-12-20 13:55:00,149.87,149.87,149.54,149.65,5870.0,145.2604,145.2604,144.9405,145.0471,5870.0
2021-12-20 14:00:00,149.59,149.8,149.59,149.74,982.0,144.989,145.1925,144.989,145.1343,982.0
2021-12-20 14:05:00,149.7,149.87,149.68,149.87,4381.0,145.0956,145.2604,145.0762,145.2604,4381.0
2021-12-20 14:10:00,149.77,149.94,149.76,149.9,7199.0,145.1634,145.3282,145.1537,145.2894,7199.0
2021-12-20 14:15:00,149.87,150.2,149.86,150.2,3206.0,145.2604,145.5802,145.2507,145.5802,3206.0
2021-12-20 14:20:00,150.24,150.29,150.13,150.2,4196.0,145.619,145.6674,145.5124,145.5802,4196.0
2021-12-20 14:25:00,150.24,150.25,149.96,150.02,3142.0,145.619,145.6287,145.3476,145.4057,3142.0
2021-12-20 14:30:00,150.06,150.11,149.8,149.8,2150.0,145.4445,145.493,145.1925,145.1925,2150.0
2021-12-20 14:35:00,149.76,149.91,149.74,149.75,2768.0,145.1537,145.2991,145.1343,145.144,2768.0
2021-12-20 14:40:00,149.78,149.94,149.73,149.93,5070.0,145.1731,145.3282,145.1247,145.3185,5070.0
2021-12-20 14:45:00,149.95,149.95,149.72,149.76,3563.0,145.3379,145.3379,145.115,145.1537,3563.0
2021-12-20 14:50:00,149.79,150.03,149.78,150.02,6637.0,145.1828,145.4154,145.1731,145.4057,6637.0
2021-12-20 14:55:00,150.01,150.24,149.82,149.91,8777.0,145.396,145.619,145.2119,145.2991,8777.0
2021-12-20 15:00:00,149.96,150.09,149.79,149.79,3431.0,145.3476,145.4736,145.1828,145.1828,3431.0
2021-12-20 15:05:00,149.76,149.82,149.6,149.71,3875.0,145.1537,145.2119,144.9987,145.1053,3875.0
2021-12-20 15:10:00,149.69,149.79,149.62,149.67,8351.0,145.0859,145.1828,145.018,145.0665,8351.0
2021-12-20 15:15:00,149.7,149.88,149.63,149.83,5400.0,145.0956,145.27,145.0277,145.2216,5400.0
2021-12-20 15:20:00,149.85,150.13,149.82,149.87,6060.0,145.241,145.5124,145.2119,145.2604,6060.0
2021-12-20 15:25:00,149.87,150.38,149.87,150.28,6439.0,145.2604,145.7547,145.2604,145.6577,6439.0
2021-12-20 15:30:00,150.28,150.28,149.9,149.9,27432.0,145.6577,145.6577,145.2894,145.2894,27432.0
2021-12-20 15:35:00,149.9,149.9,149.54,149.62,16420.0,145.2894,145.2894,144.9405,145.018,16420.0
2021-12-20 15:40:00,149.59,149.64,149.41,149.46,26945.0,144.989,145.0374,144.8145,144.863,26945.0
2021-12-20 15:45:00,149.47,149.55,149.37,149.45,53229.0,144.8727,144.9502,144.7757,144.8533,53229.0
2021-12-20 15:50:00,149.45,149.8,149.28,149.52,135231.0,144.8533,145.1925,144.6885,144.9211,135231.0
2021-12-20 15:55:00,149.53,149.79,149.48,149.7,221476.0,144.9308,145.1828,144.8823,145.0956,221476.0
2021-12-21 09:30:00,150.98,153.39,150.92,152.89,52905.0,146.3362,148.6721,146.2781,148.1875,52905.0
2021-12-21 09:35:00,153.11,153.88,153.01,153.5,11254.0,148.4007,149.147,148.3038,148.7787,11254.0
2021-12-21 09:40:00,153.61,154.29,153.22,154.29,29598.0,148.8853,149.5444,148.5073,149.5444,29598.0
2021-12-21 09:45:00,154.28,154.45,153.68,154.0,19665.0,149.5347,149.6995,148.9532,149.2633,19665.0
2021-12-21 09:50:00,153.88,154.45,153.83,154.23,38488.0,149.147,149.6995,149.0986,149.4862,38488.0
2021-12-21 09:55:00,154.29,154.6,154.07,154.53,21203.0,149.5444,149.8449,149.3312,149.777,21203.0
2021-12-21 10:00:00,154.56,155.16,154.52,154.68,27997.0,149.8061,150.3876,149.7673,149.9224,27997.0
2021-12-21 10:05:00,154.58,154.82,154.14,154.68,8324.0,149.8255,150.0581,149.399,149.9224,8324.0
2021-12-21 10:10:00,154.7,155.55,154.63,155.51,14285.0,149.9418,150.7656,149.8739,150.7269,14285.0
2021-12-21 10:15:00,155.5,155.79,155.49,155.64,27399.0,150.7172,150.9983,150.7075,150.8529,27399.0
2021-12-21 10:20:00,155.79,156.07,155.4,155.4,12828.0,150.9983,151.2697,150.6203,150.6203,12828.0
2021-12-21 10:25:00,155.37,155.5,154.95,155.14,22710.0,150.5912,150.7172,150.1841,150.3683,22710.0
2021-12-21 10:30:00,155.15,155.35,155.04,155.2,6522.0,150.378,150.5718,150.2713,150.4264,6522.0
2021-12-21 10:35:00,155.2,155.59,155.04,155.46,9217.0,150.4264,150.8044,150.2713,150.6784,9217.0
2021-12-21 10:40:00,155.56,156.05,155.52,156.03,15169.0,150.7753,151.2503,150.7366,151.2309,15169.0
2021-12-21 10:45:00,155.98,156.12,155.83,156.02,9005.0,151.1824,151.3181,151.037,151.2212,9005.0
2021-12-21 10:50:00,156.0,156.43,155.98,156.33,18047.0,151.2018,151.6186,151.1824,151.5217,18047.0
2021-12-21 10:55:00,156.29,156.52,156.22,156.46,30949.0,151.4829,151.7058,151.415,151.6477,30949.0
2021-12-21 11:00:00,156.46,156.7,156.32,156.68,10169.0,151.6477,151.8803,151.512,151.8609,10169.0
2021-12-21 11:05:00,156.72,157.37,156.71,157.35,17375.0,151.8997,152.5297,151.89,152.5103,17375.0
2021-12-21 11:10:00,157.34,157.66,157.19,157.56,16367.0,152.5006,152.8107,152.3552,152.7138,16367.0
2021-12-21 11:15:00,157.6,157.96,157.48,157.88,17542.0,152.7526,153.1015,152.6363,153.024,17542.0
2021-12-21 11:20:00,157.95,158.25,157.92,158.2,7562.0,153.0918,153.3826,153.0628,153.3341,7562.0
2021-12-21 11:25:00,158.25,158.39,158.17,158.2,9016.0,153.3826,153.5183,153.3051,153.3341,9016.0
2021-12-21 11:30:00,158.14,158.18,157.59,157.7,7502.0,153.276,153.3148,152.7429,152.8495,7502.0
2021-12-21 11:35:00,157.63,158.19,157.63,158.04,8734.0,152.7817,153.3244,152.7817,153.1791,8734.0
2021-12-21 11:40:00,158.07,158.12,157.88,158.05,10596.0,153.2081,153.2566,153.024,153.1888,10596.0
2021-12-21 11:45:00,158.09,158.33,157.77,157.91,30474.0,153.2275,153.4601,152.9174,153.0531,30474.0
2021-12-21 11:50:00,157.94,158.02,157.66,157.75,6411.0,153.0821,153.1597,152.8107,152.898,6411.0
2021-12-21 11:55:00,157.93,158.05,157.83,157.84,10360.0,153.0724,153.1888,152.9755,152.9852,10360.0
2021-12-21 12:00:00,157.85,158.17,157.65,158.17,13058.0,152.9949,153.3051,152.8011,153.3051,13058.0
2021-12-21 12:05:00,158.26,158.4,158.19,158.24,15282.0,153.3923,153.528,153.3244,153.3729,15282.0
2021-12-21 12:10:00,158.27,158.45,158.23,158.44,7733.0,153.402,153.5765,153.3632,153.5668,7733.0
2021-12-21 12:15:00,158.39,158.64,158.38,158.63,6390.0,153.5183,153.7606,153.5086,153.7509,6390.0
2021-12-21 12:20:00,158.56,158.59,158.29,158.31,8034.0,153.6831,153.7121,153.4214,153.4408,8034.0
2021-12-21 12:25:00,158.36,158.7,158.32,158.52,20974.0,153.4892,153.8188,153.4504,153.6443,20974.0
2021-12-21 12:30:00,158.51,158.6,158.4,158.6,5254.0,153.6346,153.7218,153.528,153.7218,5254.0
2021-12-21 12:35:00,158.62,158.7,158.52,158.58,6834.0,153.7412,153.8188,153.6443,153.7025,6834.0
2021-12-21 12:40:00,158.55,158.59,158.27,158.27,12162.0,153.6734,153.7121,153.402,153.402,12162.0
2021-12-21 12:45:00,158.27,158.41,158.12,158.32,5304.0,153.402,153.5377,153.2566,153.4504,5304.0
2021-12-21 12:50:00,158.41,158.44,158.21,158.28,7355.0,153.5377,153.5668,153.3438,153.4117,7355.0
2021-12-21 12:55:00,158.48,158.48,158.31,158.35,13333.0,153.6055,153.6055,153.4408,153.4795,13333.0
2021-12-21 13:00:00,158.23,158.33,158.03,158.33,9464.0,153.3632,153.4601,153.1694,153.4601,9464.0
2021-12-21 13:05:00,158.38,158.42,158.25,158.33,7192.0,153.5086,153.5474,153.3826,153.4601,7192.0
2021-12-21 13:10:00,158.27,158.39,158.15,158.16,6689.0,153.402,153.5183,153.2857,153.2954,6689.0
2021-12-21 13:15:00,158.11,158.22,157.83,157.97,6606.0,153.2469,153.3535,152.9755,153.1112,6606.0
2021-12-21 13:20:00,158.03,158.08,157.86,158.0,8573.0,153.1694,153.2178,153.0046,153.1403,8573.0
2021-12-21 13:25:00,158.01,158.06,157.73,157.87,7667.0,153.15,153.1984,152.8786,153.0143,7667.0
2021-12-21 13:30:00,157.87,158.12,157.82,158.12,3101.0,153.0143,153.2566,152.9658,153.2566,3101.0
2021-12-21 13:35:00,158.12,158.24,158.03,158.05,12324.0,153.2566,153.3729,153.1694,153.1888,12324.0
2021-12-21 13:40:00,158.04,158.08,157.84,157.84,6288.0,153.1791,153.2178,152.9852,152.9852,6288.0
2021-12-21 13:45:00,157.97,158.08,157.85,157.88,7654.0,153.1112,153.2178,152.9949,153.024,7654.0
2021-12-21 13:50:00,157.91,157.91,157.7,157.8,5812.0,153.0531,153.0531,152.8495,152.9464,5812.0
2021-12-21 13:55:00,157.82,158.03,157.81,158.03,6111.0,152.9658,153.1694,152.9561,153.1694,6111.0
2021-12-21 14:00:00,158.08,158.12,157.82,157.82,7087.0,153.2178,153.2566,152.9658,152.9658,7087.0
2021-12-21 14:05:00,157.83,158.0,157.81,157.94,7638.0,152.9755,153.1403,152.9561,153.0821,7638.0
2021-12-21 14:10:00,157.92,158.04,157.88,157.93,14206.0,153.0628,153.1791,153.024,153.0724,14206.0
2021-12-21 14:15:00,157.94,157.98,157.55,157.76,20980.0,153.0821,153.1209,152.7041,152.9077,20980.0
2021-12-21 14:20:00,157.77,157.79,157.64,157.66,10411.0,152.9174,152.9368,152.7914,152.8107,10411.0
2021-12-21 14:25:00,157.67,157.71,157.4,157.43,11027.0,152.8204,152.8592,152.5587,152.5878,11027.0
2021-12-21 14:30:00,157.47,157.58,157.39,157.42,12238.0,152.6266,152.7332,152.5491,152.5781,12238.0
2021-12-21 14:35:00,157.42,157.47,157.3,157.39,14610.0,152.5781,152.6266,152.4618,152.5491,14610.0
2021-12-21 14:40:00,157.36,157.5,157.36,157.46,8885.0,152.52,152.6557,152.52,152.6169,8885.0
2021-12-21 14:45:00,157.6,157.79,157.53,157.56,10064.0,152.7526,152.9368,152.6847,152.7138,10064.0
2021-12-21 14:50:00,157.56,157.67,157.54,157.56,11772.0,152.7138,152.8204,152.6944,152.7138,11772.0
2021-12-21 14:55:00,157.59,157.77,157.53,157.71,13062.0,152.7429,152.9174,152.6847,152.8592,13062.0
2021-12-21 15:00:00,157.69,157.83,157.62,157.83,12760.0,152.8398,152.9755,152.772,152.9755,12760.0
2021-12-21 15:05:00,157.87,158.08,157.75,157.95,14641.0,153.0143,153.2178,152.898,153.0918,14641.0
2021-12-21 15:10:00,157.94,158.04,157.88,157.89,15626.0,153.0821,153.1791,153.024,153.0337,15626.0
2021-12-21 15:15:00,157.9,158.05,157.9,157.98,16030.0,153.0434,153.1888,153.0434,153.1209,16030.0
2021-12-21 15:20:00,157.99,158.06,157.82,157.84,15507.0,153.1306,153.1984,152.9658,152.9852,15507.0
2021-12-21 15:25:00,157.87,157.89,157.53,157.64,13330.0,153.0143,153.0337,152.6847,152.7914,13330.0
2021-12-21 15:30:00,157.66,157.93,157.65,157.84,24414.0,152.8107,153.0724,152.8011,152.9852,24414.0
2021-12-21 15:35:00,157.86,157.89,157.65,157.77,21719.0,153.0046,153.0337,152.8011,152.9174,21719.0
2021-12-21 15:40:00,157.79,157.8,157.51,157.52,24946.0,152.9368,152.9464,152.6654,152.6751,24946.0
2021-12-21 15:45:00,157.51,157.7,157.45,157.59,41206.0,152.6654,152.8495,152.6072,152.7429,41206.0
2021-12-21 15:50:00,157.63,158.41,157.54,158.38,53273.0,152.7817,153.5377,152.6944,153.5086,53273.0
2021-12-21 15:55:00,158.38,158.64,158.15,158.32,134668.0,153.5086,153.7606,153.2857,153.4504,134668.0
2021-12-22 09:30:00,158.65,159.82,158.36,159.46,40595.0,153.7703,154.9043,153.4892,154.5554,40595.0
2021-12-22 09:35:00,159.35,159.92,159.01,159.83,13464.0,154.4488,155.0012,154.1192,154.914,13464.0
2021-12-22 09:40:00,159.74,160.32,159.51,160.24,33018.0,154.8268,155.3889,154.6038,155.3114,33018.0
2021-12-22 09:45:00,160.12,160.35,159.44,159.45,12213.0,155.1951,155.418,154.536,154.5457,12213.0
2021-12-22 09:50:00,159.55,160.21,159.36,160.08,40830.0,154.6426,155.2823,154.4585,155.1563,40830.0
2021-12-22 09:55:00,160.13,160.34,160.01,160.2,9728.0,155.2048,155.4083,155.0885,155.2726,9728.0
2021-12-22 10:00:00,160.18,160.64,160.05,160.64,11813.0,155.2532,155.6991,155.1272,155.6991,11813.0
2021-12-22 10:05:00,160.57,160.61,159.93,159.93,10233.0,155.6312,155.67,155.0109,155.0109,10233.0
2021-12-22 10:10:00,159.95,160.8,159.95,160.7,13103.0,155.0303,155.8542,155.0303,155.7572,13103.0
2021-12-22 10:15:00,160.66,161.35,160.58,161.21,21401.0,155.7185,156.3873,155.6409,156.2516,21401.0
2021-12-22 10:20:00,161.18,161.42,160.85,161.25,13491.0,156.2225,156.4551,155.9026,156.2903,13491.0
2021-12-22 10:25:00,161.2,161.61,161.14,161.4,22743.0,156.2419,156.6393,156.1837,156.4357,22743.0
2021-12-22 10:30:00,161.54,161.69,161.11,161.23,11541.0,156.5714,156.7168,156.1546,156.2709,11541.0
2021-12-22 10:35:00,161.23,162.12,161.09,161.99,13900.0,156.2709,157.1336,156.1352,157.0076,13900.0
2021-12-22 10:40:00,162.13,162.18,161.61,162.13,21655.0,157.1433,157.1917,156.6393,157.1433,21655.0
2021-12-22 10:45:00,162.19,162.33,161.96,162.09,20832.0,157.2014,157.3371,156.9785,157.1045,20832.0
2021-12-22 10:50:00,162.18,162.18,161.55,161.69,11046.0,157.1917,157.1917,156.5811,156.7168,11046.0
2021-12-22 10:55:00,161.71,161.79,161.45,161.57,9086.0,156.7362,156.8137,156.4842,156.6005,9086.0
2021-12-22 11:00:00,161.54,161.65,161.32,161.43,8129.0,156.5714,156.678,156.3582,156.4648,8129.0
2021-12-22 11:05:00,161.37,161.38,160.98,161.11,14409.0,156.4066,156.4163,156.0286,156.1546,14409.0
2021-12-22 11:10:00,161.12,161.67,161.05,161.66,11854.0,156.1643,156.6974,156.0965,156.6877,11854.0
2021-12-22 11:15:00,161.55,161.6,161.48,161.49,7907.0,156.5811,156.6296,156.5133,156.5229,7907.0
2021-12-22 11:20:00,161.58,161.8,161.3,161.39,9889.0,156.6102,156.8234,156.3388,156.426,9889.0
2021-12-22 11:25:00,161.44,161.68,161.33,161.55,3395.0,156.4745,156.7071,156.3679,156.5811,3395.0
2021-12-22 11:30:00,161.63,162.01,161.63,161.97,8545.0,156.6586,157.027,156.6586,156.9882,8545.0
2021-12-22 11:35:00,161.95,161.98,161.58,161.66,7207.0,156.9688,156.9979,156.6102,156.6877,7207.0
2021-12-22 11:40:00,161.71,161.86,161.58,161.58,8848.0,156.7362,156.8816,156.6102,156.6102,8848.0
2021-12-22 11:45:00,161.48,161.56,161.35,161.49,6338.0,156.5133,156.5908,156.3873,156.5229,6338.0
2021-12-22 11:50:00,161.49,161.53,161.28,161.34,9822.0,156.5229,156.5617,156.3194,156.3776,9822.0
2021-12-22 11:55:00,161.39,161.53,161.26,161.44,9167.0,156.426,156.5617,156.3,156.4745,9167.0
2021-12-22 12:00:00,161.52,161.64,161.48,161.6,11010.0,156.552,156.6683,156.5133,156.6296,11010.0
2021-12-22 12:05:00,161.6,161.82,161.51,161.54,8306.0,156.6296,156.8428,156.5423,156.5714,8306.0
2021-12-22 12:10:00,161.53,161.58,161.38,161.5,7033.0,156.5617,156.6102,156.4163,156.5326,7033.0
2021-12-22 12:15:00,161.5,161.65,161.5,161.61,18516.0,156.5326,156.678,156.5326,156.6393,18516.0
2021-12-22 12:20:00,161.58,161.77,161.57,161.62,6536.0,156.6102,156.7943,156.6005,156.6489,6536.0
2021-12-22 12:25:00,161.69,161.9,161.55,161.75,7355.0,156.7168,156.9203,156.5811,156.7749,7355.0
2021-12-22 12:30:00,161.79,161.86,161.65,161.77,5945.0,156.8137,156.8816,156.678,156.7943,5945.0
2021-12-22 12:35:00,161.74,161.95,161.65,161.95,8556.0,156.7653,156.9688,156.678,156.9688,8556.0
2021-12-22 12:40:00,161.96,162.42,161.93,162.4,7143.0,156.9785,157.4243,156.9494,157.405,7143.0
2021-12-22 12:45:00,162.43,162.64,162.36,162.64,7621.0,157.434,157.6376,157.3662,157.6376,7621.0
2021-12-22 12:50:00,162.66,162.96,162.65,162.96,7796.0,157.657,157.9477,157.6473,157.9477,7796.0
2021-12-22 12:55:00,162.98,163.06,162.77,163.03,19188.0,157.9671,158.0447,157.7636,158.0156,19188.0
2021-12-22 13:00:00,163.03,163.05,162.68,162.78,8549.0,158.0156,158.035,157.6763,157.7733,8549.0
2021-12-22 13:05:00,162.69,162.69,162.4,162.56,13136.0,157.686,157.686,157.405,157.56,13136.0
2021-12-22 13:10:00,162.61,162.63,162.42,162.47,7673.0,157.6085,157.6279,157.4243,157.4728,7673.0
2021-12-22 13:15:00,162.51,162.66,162.48,162.66,4572.0,157.5116,157.657,157.4825,157.657,4572.0
2021-12-22 13:20:00,162.62,162.74,162.62,162.74,5856.0,157.6182,157.7345,157.6182,157.7345,5856.0
2021-12-22 13:25:00,162.75,162.8,162.27,162.36,7031.0,157.7442,157.7927,157.279,157.3662,7031.0
2021-12-22 13:30:00,162.4,162.44,162.24,162.24,10116.0,157.405,157.4437,157.2499,157.2499,10116.0
2021-12-22 13:35:00,162.24,162.24,162.07,162.09,4340.0,157.2499,157.2499,157.0851,157.1045,4340.0
2021-12-22 13:40:00,162.01,162.34,162.0,162.26,10805.0,157.027,157.3468,157.0173,157.2693,10805.0
2021-12-22 13:45:00,162.27,162.61,162.27,162.61,6355.0,157.279,157.6085,157.279,157.6085,6355.0
2021-12-22 13:50:00,162.71,162.82,162.64,162.8,8118.0,157.7054,157.812,157.6376,157.7927,8118.0
2021-12-22 13:55:00,162.84,162.91,162.63,162.63,9742.0,157.8314,157.8993,157.6279,157.6279,9742.0
2021-12-22 14:00:00,162.61,162.62,162.41,162.53,4401.0,157.6085,157.6182,157.4146,157.531,4401.0
2021-12-22 14:05:00,162.59,162.69,162.53,162.66,4747.0,157.5891,157.686,157.531,157.657,4747.0
2021-12-22 14:10:00,162.65,162.87,162.65,162.81,6204.0,157.6473,157.8605,157.6473,157.8023,6204.0
2021-12-22 14:15:00,162.78,162.9,162.74,162.86,5455.0,157.7733,157.8896,157.7345,157.8508,5455.0
2021-12-22 14:20:00,162.83,162.9,162.7,162.7,6083.0,157.8217,157.8896,157.6957,157.6957,6083.0
2021-12-22 14:25:00,162.67,162.69,162.21,162.23,5068.0,157.6667,157.686,157.2208,157.2402,5068.0
2021-12-22 14:30:00,162.24,162.58,162.23,162.55,5282.0,157.2499,157.5794,157.2402,157.5503,5282.0
2021-12-22 14:35:00,162.55,162.73,162.5,162.73,5283.0,157.5503,157.7248,157.5019,157.7248,5283.0
2021-12-22 14:40:00,162.76,162.83,162.55,162.59,14198.0,157.7539,157.8217,157.5503,157.5891,14198.0
2021-12-22 14:45:00,162.59,162.69,162.52,162.68,4952.0,157.5891,157.686,157.5213,157.6763,4952.0
2021-12-22 14:50:00,162.72,162.72,162.6,162.69,5450.0,157.7151,157.7151,157.5988,157.686,5450.0
2021-12-22 14:55:00,162.66,162.81,162.65,162.7,7979.0,157.657,157.8023,157.6473,157.6957,7979.0
2021-12-22 15:00:00,162.73,162.75,162.62,162.75,9066.0,157.7248,157.7442,157.6182,157.7442,9066.0
2021-12-22 15:05:00,162.82,163.01,162.81,163.0,10847.0,157.812,157.9962,157.8023,157.9865,10847.0
2021-12-22 15:10:00,162.95,163.21,162.91,163.18,20441.0,157.938,158.19,157.8993,158.161,20441.0
2021-12-22 15:15:00,163.2,163.23,162.85,162.87,18370.0,158.1804,158.2094,157.8411,157.8605,18370.0
2021-12-22 15:20:00,162.88,162.93,162.68,162.75,8745.0,157.8702,157.9187,157.6763,157.7442,8745.0
2021-12-22 15:25:00,162.73,162.92,162.73,162.8,9064.0,157.7248,157.909,157.7248,157.7927,9064.0
2021-12-22 15:30:00,162.78,162.82,162.41,162.41,20144.0,157.7733,157.812,157.4146,157.4146,20144.0
2021-12-22 15:35:00,162.39,162.72,162.39,162.72,12347.0,157.3953,157.7151,157.3953,157.7151,12347.0
2021-12-22 15:40:00,162.72,162.76,162.48,162.53,20132.0,157.7151,157.7539,157.4825,157.531,20132.0
2021-12-22 15:45:00,162.53,162.65,162.34,162.45,36785.0,157.531,157.6473,157.3468,157.4534,36785.0
2021-12-22 15:50:00,162.48,162.8,162.31,162.75,50545.0,157.4825,157.7927,157.3177,157.7442,50545.0
2021-12-22 15:55:00,162.74,162.74,162.48,162.61,91369.0,157.7345,157.7345,157.4825,157.6085,91369.0
2021-12-23 09:30:00,164.25,164.55,163.78,164.08,30260.0,159.1981,159.4888,158.7425,159.0333,30260.0
2021-12-23 09:35:00,164.02,164.55,164.01,164.05,23442.0,158.9751,159.4888,158.9654,159.0042,23442.0
2021-12-23 09:40:00,164.29,164.5,163.67,163.68,18196.0,159.2368,159.4404,158.6359,158.6456,18196.0
2021-12-23 09:45:00,163.45,163.78,162.69,162.86,20828.0,158.4227,158.7425,157.686,157.8508,20828.0
2021-12-23 09:50:00,162.86,163.39,162.54,163.16,13577.0,157.8508,158.3645,157.5407,158.1416,13577.0
2021-12-23 09:55:00,163.14,163.49,162.72,163.42,11988.0,158.1222,158.4614,157.7151,158.3936,11988.0
2021-12-23 10:00:00,163.42,163.67,163.12,163.18,7515.0,158.3936,158.6359,158.1028,158.161,7515.0
2021-12-23 10:05:00,163.13,163.75,162.94,163.75,5193.0,158.1125,158.7134,157.9283,158.7134,5193.0
2021-12-23 10:10:00,163.83,164.07,163.74,163.86,7531.0,158.791,159.0236,158.7037,158.8201,7531.0
2021-12-23 10:15:00,163.96,164.04,163.7,163.8,12040.0,158.917,158.9945,158.665,158.7619,12040.0
2021-12-23 10:20:00,163.87,163.87,163.25,163.5,7925.0,158.8297,158.8297,158.2288,158.4711,7925.0
2021-12-23 10:25:00,163.53,163.82,163.48,163.81,7234.0,158.5002,158.7813,158.4517,158.7716,7234.0
2021-12-23 10:30:00,163.86,163.88,163.61,163.76,7290.0,158.8201,158.8394,158.5777,158.7231,7290.0
2021-12-23 10:35:00,163.61,163.67,163.2,163.4,3298.0,158.5777,158.6359,158.1804,158.3742,3298.0
2021-12-23 10:40:00,163.31,163.5,163.09,163.46,2709.0,158.287,158.4711,158.0737,158.4324,2709.0
2021-12-23 10:45:00,163.56,163.67,163.31,163.67,5906.0,158.5293,158.6359,158.287,158.6359,5906.0
2021-12-23 10:50:00,163.57,163.75,163.4,163.7,2689.0,158.539,158.7134,158.3742,158.665,2689.0
2021-12-23 10:55:00,163.75,163.76,163.6,163.76,5807.0,158.7134,158.7231,158.568,158.7231,5807.0
2021-12-23 11:00:00,163.84,163.91,163.75,163.91,2941.0,158.8007,158.8685,158.7134,158.8685,2941.0
2021-12-23 11:05:00,163.9,163.96,163.75,163.8,4756.0,158.8588,158.917,158.7134,158.7619,4756.0
2021-12-23 11:10:00,163.77,163.92,163.71,163.92,4704.0,158.7328,158.8782,158.6747,158.8782,4704.0
2021-12-23 11:15:00,163.96,164.06,163.87,164.06,6898.0,158.917,159.0139,158.8297,159.0139,6898.0
2021-12-23 11:20:00,164.05,164.05,163.81,163.91,3312.0,159.0042,159.0042,158.7716,158.8685,3312.0
2021-12-23 11:25:00,163.92,164.1,163.72,163.72,4311.0,158.8782,159.0527,158.6844,158.6844,4311.0
2021-12-23 11:30:00,163.83,163.88,163.72,163.74,1581.0,158.791,158.8394,158.6844,158.7037,1581.0
2021-12-23 11:35:00,163.67,163.73,163.54,163.61,1849.0,158.6359,158.694,158.5099,158.5777,1849.0
2021-12-23 11:40:00,163.61,163.68,163.37,163.4,3708.0,158.5777,158.6456,158.3451,158.3742,3708.0
2021-12-23 11:45:00,163.44,163.75,163.44,163.56,2015.0,158.413,158.7134,158.413,158.5293,2015.0
2021-12-23 11:50:00,163.6,163.76,163.41,163.46,1900.0,158.568,158.7231,158.3839,158.4324,1900.0
2021-12-23 11:55:00,163.56,163.78,163.46,163.77,2557.0,158.5293,158.7425,158.4324,158.7328,2557.0
2021-12-23 12:00:00,163.66,163.75,163.65,163.68,900.0,158.6262,158.7134,158.6165,158.6456,900.0
2021-12-23 12:05:00,163.67,163.71,163.46,163.62,5304.0,158.6359,158.6747,158.4324,158.5874,5304.0
2021-12-23 12:10:00,163.69,163.8,163.65,163.74,2434.0,158.6553,158.7619,158.6165,158.7037,2434.0
2021-12-23 12:15:00,163.79,163.8,163.53,163.56,3314.0,158.7522,158.7619,158.5002,158.5293,3314.0
2021-12-23 12:20:00,163.57,163.88,163.57,163.88,3312.0,158.539,158.8394,158.539,158.8394,3312.0
2021-12-23 12:25:00,163.88,163.91,163.77,163.84,3039.0,158.8394,158.8685,158.7328,158.8007,3039.0
2021-12-23 12:30:00,163.87,164.08,163.87,163.99,5215.0,158.8297,159.0333,158.8297,158.9461,5215.0
2021-12-23 12:35:00,164.02,164.2,164.02,164.08,3698.0,158.9751,159.1496,158.9751,159.0333,3698.0
2021-12-23 12:40:00,164.06,164.23,164.0,164.2,2776.0,159.0139,159.1787,158.9557,159.1496,2776.0
2021-12-23 12:45:00,164.22,164.22,164.06,164.09,4515.0,159.169,159.169,159.0139,159.043,4515.0
2021-12-23 12:50:00,164.09,164.16,164.08,164.12,3323.0,159.043,159.1108,159.0333,159.0721,3323.0
2021-12-23 12:55:00,164.13,164.37,164.12,164.28,7610.0,159.0817,159.3144,159.0721,159.2271,7610.0
2021-12-23 13:00:00,164.28,164.35,164.1,164.13,5518.0,159.2271,159.295,159.0527,159.0817,5518.0
2021-12-23 13:05:00,164.11,164.3,164.08,164.26,4303.0,159.0624,159.2465,159.0333,159.2077,4303.0
2021-12-23 13:10:00,164.21,164.34,164.2,164.28,3599.0,159.1593,159.2853,159.1496,159.2271,3599.0
2021-12-23 13:15:00,164.31,164.48,164.31,164.41,2532.0,159.2562,159.421,159.2562,159.3531,2532.0
2021-12-23 13:20:00,164.43,164.6,164.42,164.55,9569.0,159.3725,159.5373,159.3628,159.4888,9569.0
2021-12-23 13:25:00,164.56,164.75,164.55,164.75,15831.0,159.4985,159.6827,159.4888,159.6827,15831.0
2021-12-23 13:30:00,164.75,164.77,164.28,164.28,6846.0,159.6827,159.7021,159.2271,159.2271,6846.0
2021-12-23 13:35:00,164.31,164.41,164.29,164.37,3657.0,159.2562,159.3531,159.2368,159.3144,3657.0
2021-12-23 13:40:00,164.37,164.41,164.31,164.39,6297.0,159.3144,159.3531,159.2562,159.3337,6297.0
2021-12-23 13:45:00,164.37,164.37,164.23,164.34,5380.0,159.3144,159.3144,159.1787,159.2853,5380.0
2021-12-23 13:50:00,164.31,164.38,164.29,164.37,2100.0,159.2562,159.3241,159.2368,159.3144,2100.0
2021-12-23 13:55:00,164.37,164.45,164.33,164.41,6592.0,159.3144,159.3919,159.2756,159.3531,6592.0
2021-12-23 14:00:00,164.44,164.5,164.34,164.49,3289.0,159.3822,159.4404,159.2853,159.4307,3289.0
2021-12-23 14:05:00,164.58,164.69,164.55,164.6,5165.0,159.5179,159.6245,159.4888,159.5373,5165.0
2021-12-23 14:10:00,164.59,164.68,164.59,164.63,4257.0,159.5276,159.6148,159.5276,159.5664,4257.0
2021-12-23 14:15:00,164.59,164.6,164.45,164.6,3800.0,159.5276,159.5373,159.3919,159.5373,3800.0
2021-12-23 14:20:00,164.61,164.76,164.61,164.74,4141.0,159.547,159.6924,159.547,159.673,4141.0
2021-12-23 14:25:00,164.78,164.93,164.73,164.93,8846.0,159.7118,159.8571,159.6633,159.8571,8846.0
2021-12-23 14:30:00,164.92,165.0,164.86,164.88,15431.0,159.8474,159.925,159.7893,159.8087,15431.0
2021-12-23 14:35:00,164.9,164.9,164.7,164.73,7757.0,159.8281,159.8281,159.6342,159.6633,7757.0
2021-12-23 14:40:00,164.73,164.87,164.72,164.82,6042.0,159.6633,159.799,159.6536,159.7505,6042.0
2021-12-23 14:45:00,164.79,164.95,164.77,164.95,6087.0,159.7214,159.8765,159.7021,159.8765,6087.0
2021-12-23 14:50:00,164.93,165.01,164.87,164.97,8084.0,159.8571,159.9347,159.799,159.8959,8084.0
2021-12-23 14:55:00,165.0,165.01,164.94,165.01,19646.0,159.925,159.9347,159.8668,159.9347,19646.0
2021-12-23 15:00:00,165.01,165.03,164.81,164.82,12242.0,159.9347,159.9541,159.7408,159.7505,12242.0
2021-12-23 15:05:00,164.81,164.95,164.76,164.85,8858.0,159.7408,159.8765,159.6924,159.7796,8858.0
2021-12-23 15:10:00,164.83,165.02,164.83,164.99,9475.0,159.7602,159.9444,159.7602,159.9153,9475.0
2021-12-23 15:15:00,165.02,165.18,164.99,165.14,11928.0,159.9444,160.0995,159.9153,160.0607,11928.0
2021-12-23 15:20:00,165.16,165.17,165.1,165.14,11908.0,160.0801,160.0898,160.0219,160.0607,11908.0
2021-12-23 15:25:00,165.17,165.45,165.17,165.45,16719.0,160.0898,160.3611,160.0898,160.3611,16719.0
2021-12-23 15:30:00,165.42,165.53,165.32,165.52,22381.0,160.3321,160.4387,160.2351,160.429,22381.0
2021-12-23 15:35:00,165.52,165.63,165.44,165.52,20461.0,160.429,160.5356,160.3515,160.429,20461.0
2021-12-23 15:40:00,165.52,165.6,165.42,165.6,20436.0,160.429,160.5065,160.3321,160.5065,20436.0
2021-12-23 15:45:00,165.57,165.79,165.57,165.62,34917.0,160.4775,160.6907,160.4775,160.5259,34917.0
2021-12-23 15:50:00,165.61,165.76,165.39,165.73,71539.0,160.5162,160.6616,160.303,160.6325,71539.0
2021-12-23 15:55:00,165.71,165.71,165.17,165.27,87890.0,160.6131,160.6131,160.0898,160.1867,87890.0
2021-12-27 09:30:00,164.22,164.69,164.04,164.33,25999.0,159.169,159.6245,158.9945,159.2756,25999.0
2021-12-27 09:35:00,164.1,164.17,163.45,163.45,16280.0,159.0527,159.1205,158.4227,158.4227,16280.0
2021-12-27 09:40:00,163.61,165.14,163.6,164.96,21746.0,158.5777,160.0607,158.568,159.8862,21746.0
2021-12-27 09:45:00,164.96,165.76,164.82,165.52,10813.0,159.8862,160.6616,159.7505,160.429,10813.0
2021-12-27 09:50:00,165.49,165.49,164.35,164.46,8693.0,160.3999,160.3999,159.295,159.4016,8693.0
2021-12-27 09:55:00,164.43,164.47,163.77,164.02,11546.0,159.3725,159.4113,158.7328,158.9751,11546.0
2021-12-27 10:00:00,164.04,164.39,163.53,164.28,42652.0,158.9945,159.3337,158.5002,159.2271,42652.0
2021-12-27 10:05:00,164.25,164.65,164.13,164.65,7522.0,159.1981,159.5858,159.0817,159.5858,7522.0
2021-12-27 10:10:00,164.6,165.22,164.6,165.2,7081.0,159.5373,160.1382,159.5373,160.1188,7081.0
2021-12-27 10:15:00,165.19,165.33,164.96,165.33,9335.0,160.1091,160.2448,159.8862,160.2448,9335.0
2021-12-27 10:20:00,165.34,165.74,165.32,165.74,3910.0,160.2545,160.6422,160.2351,160.6422,3910.0
2021-12-27 10:25:00,165.71,165.76,165.52,165.76,5536.0,160.6131,160.6616,160.429,160.6616,5536.0
2021-12-27 10:30:00,165.76,165.97,165.56,165.9,4305.0,160.6616,160.8652,160.4678,160.7973,4305.0
2021-12-27 10:35:00,166.0,166.03,165.6,165.76,4423.0,160.8942,160.9233,160.5065,160.6616,4423.0
2021-12-27 10:40:00,165.76,165.84,165.65,165.68,3510.0,160.6616,160.7392,160.555,160.5841,3510.0
2021-12-27 10:45:00,165.86,165.91,165.06,165.34,17582.0,160.7585,160.807,159.9831,160.2545,17582.0
2021-12-27 10:50:00,165.4,165.7,165.2,165.44,33962.0,160.3127,160.6035,160.1188,160.3515,33962.0
2021-12-27 10:55:00,165.55,165.73,165.55,165.63,2700.0,160.4581,160.6325,160.4581,160.5356,2700.0
2021-12-27 11:00:00,165.59,165.84,165.46,165.53,7156.0,160.4968,160.7392,160.3708,160.4387,7156.0
2021-12-27 11:05:00,165.52,165.53,165.33,165.36,2398.0,160.429,160.4387,160.2448,160.2739,2398.0
2021-12-27 11:10:00,165.34,165.4,165.07,165.31,6580.0,160.2545,160.3127,159.9928,160.2255,6580.0
2021-12-27 11:15:00,165.31,165.38,164.89,164.96,8494.0,160.2255,160.2933,159.8184,159.8862,8494.0
2021-12-27 11:20:00,164.91,164.98,164.83,164.91,3347.0,159.8378,159.9056,159.7602,159.8378,3347.0
2021-12-27 11:25:00,164.81,165.28,164.81,165.12,5104.0,159.7408,160.1964,159.7408,160.0413,5104.0
2021-12-27 11:30:00,165.13,165.21,164.91,164.91,4839.0,160.051,160.1285,159.8378,159.8378,4839.0
2021-12-27 11:35:00,164.91,165.37,164.91,165.37,4220.0,159.8378,160.2836,159.8378,160.2836,4220.0
2021-12-27 11:40:00,165.31,165.34,165.19,165.25,3139.0,160.2255,160.2545,160.1091,160.1673,3139.0
2021-12-27 11:45:00,165.2,165.34,165.18,165.32,1220.0,160.1188,160.2545,160.0995,160.2351,1220.0
2021-12-27 11:50:00,165.26,165.42,165.26,165.37,900.0,160.177,160.3321,160.177,160.2836,900.0
2021-12-27 11:55:00,165.37,165.5,165.26,165.38,1535.0,160.2836,160.4096,160.177,160.2933,1535.0
2021-12-27 12:00:00,165.38,165.43,165.11,165.42,2800.0,160.2933,160.3418,160.0316,160.3321,2800.0
2021-12-27 12:05:00,165.43,165.63,165.43,165.61,2554.0,160.3418,160.5356,160.3418,160.5162,2554.0
2021-12-27 12:10:00,165.61,165.71,165.6,165.65,2821.0,160.5162,160.6131,160.5065,160.555,2821.0
2021-12-27 12:15:00,165.62,165.75,165.5,165.72,3600.0,160.5259,160.6519,160.4096,160.6228,3600.0
2021-12-27 12:20:00,165.7,165.73,165.44,165.49,3948.0,160.6035,160.6325,160.3515,160.3999,3948.0
2021-12-27 12:25:00,165.48,165.5,165.35,165.42,1749.0,160.3902,160.4096,160.2642,160.3321,1749.0
2021-12-27 12:30:00,165.4,165.43,165.32,165.38,2554.0,160.3127,160.3418,160.2351,160.2933,2554.0
2021-12-27 12:35:00,165.32,165.35,165.12,165.35,3615.0,160.2351,160.2642,160.0413,160.2642,3615.0
2021-12-27 12:40:00,165.31,165.31,165.22,165.29,1850.0,160.2255,160.2255,160.1382,160.2061,1850.0
2021-12-27 12:45:00,165.34,165.6,165.34,165.6,1500.0,160.2545,160.5065,160.2545,160.5065,1500.0
2021-12-27 12:50:00,165.59,165.62,165.45,165.53,2703.0,160.4968,160.5259,160.3611,160.4387,2703.0
2021-12-27 12:55:00,165.5,165.81,165.5,165.81,5493.0,160.4096,160.7101,160.4096,160.7101,5493.0
2021-12-27 13:00:00,165.78,165.79,165.58,165.62,3929.0,160.681,160.6907,160.4871,160.5259,3929.0
2021-12-27 13:05:00,165.61,165.87,165.61,165.87,1230.0,160.5162,160.7682,160.5162,160.7682,1230.0
2021-12-27 13:10:00,165.88,166.0,165.88,165.97,5134.0,160.7779,160.8942,160.7779,160.8652,5134.0
2021-12-27 13:15:00,165.99,166.15,165.98,166.15,4713.0,160.8845,161.0396,160.8748,161.0396,4713.0
2021-12-27 13:20:00,166.1,166.24,166.06,166.24,6047.0,160.9912,161.1268,160.9524,161.1268,6047.0
2021-12-27 13:25:00,166.23,166.29,166.01,166.02,4536.0,161.1172,161.1753,160.9039,160.9136,4536.0
2021-12-27 13:30:00,166.06,166.2,166.02,166.17,3127.0,160.9524,161.0881,160.9136,161.059,3127.0
2021-12-27 13:35:00,166.19,166.2,166.1,166.16,3636.0,161.0784,161.0881,160.9912,161.0493,3636.0
2021-12-27 13:40:00,166.2,166.2,166.09,166.13,5497.0,161.0881,161.0881,160.9815,161.0202,5497.0
2021-12-27 13:45:00,166.12,166.13,165.91,166.0,4260.0,161.0105,161.0202,160.807,160.8942,4260.0
2021-12-27 13:50:00,166.11,166.11,165.57,165.69,10486.0,161.0008,161.0008,160.4775,160.5938,10486.0
2021-12-27 13:55:00,165.72,165.98,165.72,165.89,3745.0,160.6228,160.8748,160.6228,160.7876,3745.0
2021-12-27 14:00:00,165.8,165.95,165.78,165.95,1200.0,160.7004,160.8458,160.681,160.8458,1200.0
2021-12-27 14:05:00,165.97,165.99,165.78,165.86,3697.0,160.8652,160.8845,160.681,160.7585,3697.0
2021-12-27 14:10:00,165.87,165.87,165.7,165.73,26600.0,160.7682,160.7682,160.6035,160.6325,26600.0
2021-12-27 14:15:00,165.72,165.77,165.69,165.75,1804.0,160.6228,160.6713,160.5938,160.6519,1804.0
2021-12-27 14:20:00,165.79,165.87,165.66,165.71,8103.0,160.6907,160.7682,160.5647,160.6131,8103.0
2021-12-27 14:25:00,165.72,165.87,165.72,165.86,2355.0,160.6228,160.7682,160.6228,160.7585,2355.0
2021-12-27 14:30:00,165.9,166.0,165.66,165.78,8276.0,160.7973,160.8942,160.5647,160.681,8276.0
2021-12-27 14:35:00,165.75,165.83,165.75,165.81,1559.0,160.6519,160.7295,160.6519,160.7101,1559.0
2021-12-27 14:40:00,165.84,165.88,165.74,165.74,3949.0,160.7392,160.7779,160.6422,160.6422,3949.0
2021-12-27 14:45:00,165.67,165.81,165.67,165.77,6257.0,160.5744,160.7101,160.5744,160.6713,6257.0
2021-12-27 14:50:00,165.81,166.07,165.81,165.98,4096.0,160.7101,160.9621,160.7101,160.8748,4096.0
2021-12-27 14:55:00,165.99,166.12,165.94,166.03,2640.0,160.8845,161.0105,160.8361,160.9233,2640.0
2021-12-27 15:00:00,166.05,166.17,166.0,166.09,4266.0,160.9427,161.059,160.8942,160.9815,4266.0
2021-12-27 15:05:00,166.15,166.22,166.04,166.04,6327.0,161.0396,161.1075,160.933,160.933,6327.0
2021-12-27 15:10:00,166.0,166.02,165.9,165.92,6062.0,160.8942,160.9136,160.7973,160.8167,6062.0
2021-12-27 15:15:00,165.89,166.19,165.88,166.19,3614.0,160.7876,161.0784,160.7779,161.0784,3614.0
2021-12-27 15:20:00,166.17,166.28,166.12,166.12,5894.0,161.059,161.1656,161.0105,161.0105,5894.0
2021-12-27 15:25:00,166.15,166.28,166.15,166.21,2800.0,161.0396,161.1656,161.0396,161.0978,2800.0
2021-12-27 15:30:00,166.23,166.24,166.09,166.14,8048.0,161.1172,161.1268,160.9815,161.0299,8048.0
2021-12-27 15:35:00,166.15,166.31,166.12,166.31,8923.0,161.0396,161.1947,161.0105,161.1947,8923.0
2021-12-27 15:40:00,166.34,166.67,166.34,166.65,11698.0,161.2238,161.5436,161.2238,161.5242,11698.0
2021-12-27 15:45:00,166.68,166.88,166.68,166.78,13234.0,161.5533,161.7472,161.5533,161.6502,13234.0
2021-12-27 15:50:00,166.86,167.09,166.82,166.9,26510.0,161.7278,161.9507,161.689,161.7665,26510.0
2021-12-27 15:55:00,166.86,166.89,166.7,166.71,45578.0,161.7278,161.7569,161.5727,161.5824,45578.0
2021-12-28 09:30:00,165.91,166.47,165.28,166.47,23846.0,160.807,161.3498,160.1964,161.3498,23846.0
2021-12-28 09:35:00,166.4,167.24,166.08,167.22,12086.0,161.2819,162.0961,160.9718,162.0767,12086.0
2021-12-28 09:40:00,167.4,167.6,167.13,167.13,5205.0,162.2512,162.445,161.9895,161.9895,5205.0
2021-12-28 09:45:00,167.11,167.11,166.03,166.44,2450.0,161.9701,161.9701,160.9233,161.3207,2450.0
2021-12-28 09:50:00,166.09,166.79,166.04,166.54,4800.0,160.9815,161.6599,160.933,161.4176,4800.0
2021-12-28 09:55:00,166.67,167.29,166.63,167.03,14350.0,161.5436,162.1446,161.5049,161.8925,14350.0
2021-12-28 10:00:00,166.92,167.27,166.64,166.95,67017.0,161.7859,162.1252,161.5145,161.815,67017.0
2021-12-28 10:05:00,166.94,166.94,166.07,166.39,20785.0,161.8053,161.8053,160.9621,161.2722,20785.0
2021-12-28 10:10:00,166.33,167.39,166.33,167.28,17556.0,161.2141,162.2415,161.2141,162.1349,17556.0
2021-12-28 10:15:00,167.43,167.66,166.45,166.6,66450.0,162.2802,162.5032,161.3304,161.4758,66450.0
2021-12-28 10:20:00,166.59,167.07,166.56,166.98,13646.0,161.4661,161.9313,161.437,161.8441,13646.0
2021-12-28 10:25:00,167.14,167.61,167.13,167.26,8579.0,161.9992,162.4547,161.9895,162.1155,8579.0
2021-12-28 10:30:00,167.26,167.48,167.07,167.3,12386.0,162.1155,162.3287,161.9313,162.1542,12386.0
2021-12-28 10:35:00,167.24,167.45,167.16,167.18,5203.0,162.0961,162.2996,162.0186,162.0379,5203.0
2021-12-28 10:40:00,167.25,167.53,167.21,167.28,7854.0,162.1058,162.3772,162.067,162.1349,7854.0
2021-12-28 10:45:00,167.31,167.31,166.94,167.0,3626.0,162.1639,162.1639,161.8053,161.8635,3626.0
2021-12-28 10:50:00,166.93,166.93,166.59,166.89,6485.0,161.7956,161.7956,161.4661,161.7569,6485.0
2021-12-28 10:55:00,166.81,167.18,166.8,166.97,8540.0,161.6793,162.0379,161.6696,161.8344,8540.0
2021-12-28 11:00:00,166.94,167.0,166.68,166.69,5440.0,161.8053,161.8635,161.5533,161.563,5440.0
2021-12-28 11:05:00,166.62,166.62,166.29,166.33,8729.0,161.4952,161.4952,161.1753,161.2141,8729.0
2021-12-28 11:10:00,166.33,166.33,165.77,165.77,14164.0,161.2141,161.2141,160.6713,160.6713,14164.0
2021-12-28 11:15:00,165.77,165.81,165.59,165.71,5489.0,160.6713,160.7101,160.4968,160.6131,5489.0
2021-12-28 11:20:00,165.71,166.15,165.6,166.07,12047.0,160.6131,161.0396,160.5065,160.9621,12047.0
2021-12-28 11:25:00,166.13,166.3,165.93,166.3,2208.0,161.0202,161.185,160.8264,161.185,2208.0
2021-12-28 11:30:00,166.36,166.7,166.33,166.54,25304.0,161.2432,161.5727,161.2141,161.4176,25304.0
2021-12-28 11:35:00,166.42,166.49,166.22,166.41,39103.0,161.3013,161.3692,161.1075,161.2916,39103.0
2021-12-28 11:40:00,166.45,166.49,166.16,166.38,8285.0,161.3304,161.3692,161.0493,161.2625,8285.0
2021-12-28 11:45:00,166.43,166.43,166.21,166.34,5457.0,161.311,161.311,161.0978,161.2238,5457.0
2021-12-28 11:50:00,166.38,166.64,166.28,166.63,6816.0,161.2625,161.5145,161.1656,161.5049,6816.0
2021-12-28 11:55:00,166.75,166.91,166.75,166.89,3601.0,161.6212,161.7762,161.6212,161.7569,3601.0
2021-12-28 12:00:00,166.92,166.92,166.59,166.76,8604.0,161.7859,161.7859,161.4661,161.6309,8604.0
2021-12-28 12:05:00,166.83,166.85,166.69,166.69,1750.0,161.6987,161.7181,161.563,161.563,1750.0
2021-12-28 12:10:00,166.62,166.71,166.36,166.42,10729.0,161.4952,161.5824,161.2432,161.3013,10729.0
2021-12-28 12:15:00,166.56,166.57,166.26,166.35,4550.0,161.437,161.4467,161.1462,161.2335,4550.0
2021-12-28 12:20:00,166.45,166.62,166.34,166.61,5386.0,161.3304,161.4952,161.2238,161.4855,5386.0
2021-12-28 12:25:00,166.57,166.61,166.36,166.39,4715.0,161.4467,161.4855,161.2432,161.2722,4715.0
2021-12-28 12:30:00,166.39,166.42,166.17,166.23,6694.0,161.2722,161.3013,161.059,161.1172,6694.0
2021-12-28 12:35:00,166.27,166.36,166.15,166.33,3361.0,161.1559,161.2432,161.0396,161.2141,3361.0
2021-12-28 12:40:00,166.31,166.45,166.22,166.43,1431.0,161.1947,161.3304,161.1075,161.311,1431.0
2021-12-28 12:45:00,166.48,166.49,166.21,166.21,1550.0,161.3595,161.3692,161.0978,161.0978,1550.0
2021-12-28 12:50:00,166.25,166.5,165.83,165.88,16926.0,161.1365,161.3789,160.7295,160.7779,16926.0
2021-12-28 12:55:00,166.02,166.21,165.96,166.19,38868.0,160.9136,161.0978,160.8555,161.0784,38868.0
2021-12-28 13:00:00,166.17,166.5,166.17,166.48,3138.0,161.059,161.3789,161.059,161.3595,3138.0
2021-12-28 13:05:00,166.44,166.46,166.2,166.27,5381.0,161.3207,161.3401,161.0881,161.1559,5381.0
2021-12-28 13:10:00,166.27,166.6,166.23,166.54,7024.0,161.1559,161.4758,161.1172,161.4176,7024.0
2021-12-28 13:15:00,166.54,166.71,166.45,166.45,13914.0,161.4176,161.5824,161.3304,161.3304,13914.0
2021-12-28 13:20:00,166.46,166.52,166.44,166.46,2800.0,161.3401,161.3982,161.3207,161.3401,2800.0
2021-12-28 13:25:00,166.44,166.68,166.31,166.65,3576.0,161.3207,161.5533,161.1947,161.5242,3576.0
2021-12-28 13:30:00,166.65,166.84,166.65,166.83,852.0,161.5242,161.7084,161.5242,161.6987,852.0
2021-12-28 13:35:00,166.91,166.92,166.78,166.85,8507.0,161.7762,161.7859,161.6502,161.7181,8507.0
2021-12-28 13:40:00,166.87,167.12,166.85,166.98,5715.0,161.7375,161.9798,161.7181,161.8441,5715.0
2021-12-28 13:45:00,166.99,166.99,166.81,166.93,2630.0,161.8538,161.8538,161.6793,161.7956,2630.0
2021-12-28 13:50:00,167.0,167.08,167.0,167.05,2670.0,161.8635,161.941,161.8635,161.9119,2670.0
2021-12-28 13:55:00,167.06,167.24,167.02,167.2,4596.0,161.9216,162.0961,161.8829,162.0573,4596.0
2021-12-28 14:00:00,167.15,167.15,166.6,166.61,16951.0,162.0089,162.0089,161.4758,161.4855,16951.0
2021-12-28 14:05:00,166.55,166.65,166.48,166.64,3081.0,161.4273,161.5242,161.3595,161.5145,3081.0
2021-12-28 14:10:00,166.74,166.83,166.58,166.58,3121.0,161.6115,161.6987,161.4564,161.4564,3121.0
2021-12-28 14:15:00,166.66,166.9,166.63,166.9,2042.0,161.5339,161.7665,161.5049,161.7665,2042.0
2021-12-28 14:20:00,166.92,166.95,166.78,166.78,1732.0,161.7859,161.815,161.6502,161.6502,1732.0
2021-12-28 14:25:00,166.69,166.81,166.63,166.79,2049.0,161.563,161.6793,161.5049,161.6599,2049.0
2021-12-28 14:30:00,166.7,166.77,166.7,166.74,1630.0,161.5727,161.6405,161.5727,161.6115,1630.0
2021-12-28 14:35:00,166.71,166.74,166.63,166.69,2924.0,161.5824,161.6115,161.5049,161.563,2924.0
2021-12-28 14:40:00,166.75,166.79,166.71,166.71,1300.0,161.6212,161.6599,161.5824,161.5824,1300.0
2021-12-28 14:45:00,166.67,166.83,166.63,166.83,2434.0,161.5436,161.6987,161.5049,161.6987,2434.0
2021-12-28 14:50:00,166.78,166.94,166.7,166.94,2050.0,161.6502,161.8053,161.5727,161.8053,2050.0
2021-12-28 14:55:00,166.91,166.99,166.81,166.82,5097.0,161.7762,161.8538,161.6793,161.689,5097.0
2021-12-28 15:00:00,166.74,166.74,166.47,166.47,4906.0,161.6115,161.6115,161.3498,161.3498,4906.0
2021-12-28 15:05:00,166.52,166.56,166.42,166.45,7688.0,161.3982,161.437,161.3013,161.3304,7688.0
2021-12-28 15:10:00,166.49,166.75,166.49,166.62,4570.0,161.3692,161.6212,161.3692,161.4952,4570.0
2021-12-28 15:15:00,166.6,166.6,166.48,166.48,2515.0,161.4758,161.4758,161.3595,161.3595,2515.0
2021-12-28 15:20:00,166.55,166.6,166.48,166.52,2000.0,161.4273,161.4758,161.3595,161.3982,2000.0
2021-12-28 15:25:00,166.5,166.74,166.47,166.72,4479.0,161.3789,161.6115,161.3498,161.5921,4479.0
2021-12-28 15:30:00,166.81,166.89,166.61,166.82,4240.0,161.6793,161.7569,161.4855,161.689,4240.0
2021-12-28 15:35:00,166.78,166.91,166.75,166.82,4301.0,161.6502,161.7762,161.6212,161.689,4301.0
2021-12-28 15:40:00,166.83,166.95,166.82,166.84,6265.0,161.6987,161.815,161.689,161.7084,6265.0
2021-12-28 15:45:00,166.82,166.97,166.74,166.79,12251.0,161.689,161.8344,161.6115,161.6599,12251.0
2021-12-28 15:50:00,166.78,166.81,166.41,166.45,23322.0,161.6502,161.6793,161.2916,161.3304,23322.0
2021-12-28 15:55:00,166.46,166.8,166.44,166.77,46956.0,161.3401,161.6696,161.3207,161.6405,46956.0
2021-12-29 09:30:00,166.35,166.52,165.5,166.24,11926.0,161.2335,161.3982,160.4096,161.1268,11926.0
2021-12-29 09:35:00,166.56,167.24,166.11,167.24,4430.0,161.437,162.0961,161.0008,162.0961,4430.0
2021-12-29 09:40:00,167.39,167.39,166.53,166.76,9351.0,162.2415,162.2415,161.4079,161.6309,9351.0
2021-12-29 09:45:00,166.66,166.99,166.5,166.81,3826.0,161.5339,161.8538,161.3789,161.6793,3826.0
2021-12-29 09:50:00,166.72,167.52,166.53,167.52,4449.0,161.5921,162.3675,161.4079,162.3675,4449.0
2021-12-29 09:55:00,167.25,167.45,167.11,167.45,1700.0,162.1058,162.2996,161.9701,162.2996,1700.0
2021-12-29 10:00:00,167.3,167.41,167.11,167.28,1700.0,162.1542,162.2609,161.9701,162.1349,1700.0
2021-12-29 10:05:00,167.12,167.38,166.91,167.17,5514.0,161.9798,162.2318,161.7762,162.0282,5514.0
2021-12-29 10:10:00,167.19,167.19,166.57,166.87,1783.0,162.0476,162.0476,161.4467,161.7375,1783.0
2021-12-29 10:15:00,166.83,167.18,166.64,167.15,5172.0,161.6987,162.0379,161.5145,162.0089,5172.0
2021-12-29 10:20:00,166.97,167.16,166.83,167.12,2843.0,161.8344,162.0186,161.6987,161.9798,2843.0
2021-12-29 10:25:00,166.96,167.01,166.8,166.87,4604.0,161.8247,161.8732,161.6696,161.7375,4604.0
2021-12-29 10:30:00,167.0,167.43,167.0,167.28,1807.0,161.8635,162.2802,161.8635,162.1349,1807.0
2021-12-29 10:35:00,167.28,167.3,166.86,166.96,1077.0,162.1349,162.1542,161.7278,161.8247,1077.0
2021-12-29 10:40:00,166.88,167.38,166.81,167.31,3360.0,161.7472,162.2318,161.6793,162.1639,3360.0
2021-12-29 10:45:00,167.42,167.57,167.2,167.47,3671.0,162.2706,162.4159,162.0573,162.319,3671.0
2021-12-29 10:50:00,167.46,167.46,167.25,167.29,1496.0,162.3093,162.3093,162.1058,162.1446,1496.0
2021-12-29 10:55:00,167.37,167.55,167.16,167.22,7962.0,162.2221,162.3966,162.0186,162.0767,7962.0
2021-12-29 11:00:00,167.16,167.34,167.16,167.33,1706.0,162.0186,162.193,162.0186,162.1833,1706.0
2021-12-29 11:05:00,167.36,167.36,167.09,167.13,1098.0,162.2124,162.2124,161.9507,161.9895,1098.0
2021-12-29 11:10:00,167.15,167.29,167.03,167.17,3623.0,162.0089,162.1446,161.8925,162.0282,3623.0
2021-12-29 11:15:00,167.22,167.33,167.0,167.25,3911.0,162.0767,162.1833,161.8635,162.1058,3911.0
2021-12-29 11:20:00,167.32,167.32,166.95,167.06,18190.0,162.1736,162.1736,161.815,161.9216,18190.0
2021-12-29 11:25:00,166.9,166.94,166.46,166.46,14073.0,161.7665,161.8053,161.3401,161.3401,14073.0
2021-12-29 11:30:00,166.48,166.52,166.26,166.38,3644.0,161.3595,161.3982,161.1462,161.2625,3644.0
2021-12-29 11:35:00,166.5,166.64,166.47,166.59,630.0,161.3789,161.5145,161.3498,161.4661,630.0
2021-12-29 11:40:00,166.55,166.68,166.55,166.68,829.0,161.4273,161.5533,161.4273,161.5533,829.0
2021-12-29 11:45:00,166.68,166.78,166.62,166.68,3243.0,161.5533,161.6502,161.4952,161.5533,3243.0
2021-12-29 11:50:00,166.63,166.8,166.61,166.65,3464.0,161.5049,161.6696,161.4855,161.5242,3464.0
2021-12-29 11:55:00,166.48,166.7,166.47,166.68,3150.0,161.3595,161.5727,161.3498,161.5533,3150.0
2021-12-29 12:00:00,166.68,166.68,166.55,166.67,1729.0,161.5533,161.5533,161.4273,161.5436,1729.0
2021-12-29 12:05:00,166.64,166.74,166.64,166.7,2505.0,161.5145,161.6115,161.5145,161.5727,2505.0
2021-12-29 12:10:00,166.75,166.75,166.55,166.58,1350.0,161.6212,161.6212,161.4273,161.4564,1350.0
2021-12-29 12:15:00,166.54,166.62,166.54,166.55,960.0,161.4176,161.4952,161.4176,161.4273,960.0
2021-12-29 12:20:00,166.57,166.58,166.47,166.5,9171.0,161.4467,161.4564,161.3498,161.3789,9171.0
2021-12-29 12:25:00,166.5,166.61,166.43,166.61,39714.0,161.3789,161.4855,161.311,161.4855,39714.0
2021-12-29 12:30:00,166.69,166.69,166.52,166.62,3778.0,161.563,161.563,161.3982,161.4952,3778.0
2021-12-29 12:35:00,166.62,166.66,166.62,166.62,1375.0,161.4952,161.5339,161.4952,161.4952,1375.0
2021-12-29 12:40:00,166.56,166.63,166.51,166.63,1711.0,161.437,161.5049,161.3885,161.5049,1711.0
2021-12-29 12:45:00,166.5,166.6,166.43,166.6,1662.0,161.3789,161.4758,161.311,161.4758,1662.0
2021-12-29 12:50:00,166.6,166.65,166.55,166.63,16464.0,161.4758,161.5242,161.4273,161.5049,16464.0
2021-12-29 12:55:00,166.63,166.64,166.5,166.52,6987.0,161.5049,161.5145,161.3789,161.3982,6987.0
2021-12-29 13:00:00,166.55,166.83,166.52,166.83,35420.0,161.4273,161.6987,161.3982,161.6987,35420.0
2021-12-29 13:05:00,166.89,166.96,166.78,166.9,5379.0,161.7569,161.8247,161.6502,161.7665,5379.0
2021-12-29 13:10:00,166.84,166.95,166.83,166.85,3220.0,161.7084,161.815,161.6987,161.7181,3220.0
2021-12-29 13:15:00,166.89,166.89,166.79,166.83,500.0,161.7569,161.7569,161.6599,161.6987,500.0
2021-12-29 13:20:00,166.89,166.9,166.75,166.79,2316.0,161.7569,161.7665,161.6212,161.6599,2316.0
2021-12-29 13:25:00,166.83,166.86,166.71,166.81,1563.0,161.6987,161.7278,161.5824,161.6793,1563.0
2021-12-29 13:30:00,166.81,166.9,166.75,166.84,3013.0,161.6793,161.7665,161.6212,161.7084,3013.0
2021-12-29 13:35:00,166.83,166.88,166.68,166.72,2840.0,161.6987,161.7472,161.5533,161.5921,2840.0
2021-12-29 13:40:00,166.73,166.73,166.54,166.59,6553.0,161.6018,161.6018,161.4176,161.4661,6553.0
2021-12-29 13:45:00,166.54,166.62,166.51,166.52,2022.0,161.4176,161.4952,161.3885,161.3982,2022.0
2021-12-29 13:50:00,166.53,166.59,166.45,166.53,4161.0,161.4079,161.4661,161.3304,161.4079,4161.0
2021-12-29 13:55:00,166.59,167.4,166.55,167.39,19501.0,161.4661,162.2512,161.4273,162.2415,19501.0
2021-12-29 14:00:00,167.43,167.58,167.31,167.38,8189.0,162.2802,162.4256,162.1639,162.2318,8189.0
2021-12-29 14:05:00,167.33,167.33,167.13,167.13,3383.0,162.1833,162.1833,161.9895,161.9895,3383.0
2021-12-29 14:10:00,167.09,167.11,166.97,166.97,4114.0,161.9507,161.9701,161.8344,161.8344,4114.0
2021-12-29 14:15:00,166.99,167.08,166.97,167.06,3734.0,161.8538,161.941,161.8344,161.9216,3734.0
2021-12-29 14:20:00,167.03,167.07,166.89,166.92,3328.0,161.8925,161.9313,161.7569,161.7859,3328.0
2021-12-29 14:25:00,166.9,166.92,166.81,166.81,4086.0,161.7665,161.7859,161.6793,161.6793,4086.0
2021-12-29 14:30:00,166.77,166.81,166.51,166.59,5967.0,161.6405,161.6793,161.3885,161.4661,5967.0
2021-12-29 14:35:00,166.55,166.57,166.22,166.35,37069.0,161.4273,161.4467,161.1075,161.2335,37069.0
2021-12-29 14:40:00,166.39,166.45,166.25,166.38,2478.0,161.2722,161.3304,161.1365,161.2625,2478.0
2021-12-29 14:45:00,166.45,166.45,166.33,166.33,2816.0,161.3304,161.3304,161.2141,161.2141,2816.0
2021-12-29 14:50:00,166.4,166.66,166.39,166.63,1795.0,161.2819,161.5339,161.2722,161.5049,1795.0
2021-12-29 14:55:00,166.67,166.73,166.6,166.7,4029.0,161.5436,161.6018,161.4758,161.5727,4029.0
2021-12-29 15:00:00,166.64,166.66,166.33,166.39,12703.0,161.5145,161.5339,161.2141,161.2722,12703.0
2021-12-29 15:05:00,166.4,166.47,166.23,166.47,6063.0,161.2819,161.3498,161.1172,161.3498,6063.0
2021-12-29 15:10:00,166.47,166.54,166.41,166.45,1750.0,161.3498,161.4176,161.2916,161.3304,1750.0
2021-12-29 15:15:00,166.51,166.54,166.36,166.47,3591.0,161.3885,161.4176,161.2432,161.3498,3591.0
2021-12-29 15:20:00,166.4,166.57,166.22,166.55,12976.0,161.2819,161.4467,161.1075,161.4273,12976.0
2021-12-29 15:25:00,166.56,166.67,166.41,166.53,4413.0,161.437,161.5436,161.2916,161.4079,4413.0
2021-12-29 15:30:00,166.49,166.81,166.46,166.81,4223.0,161.3692,161.6793,161.3401,161.6793,4223.0
2021-12-29 15:35:00,166.72,166.75,166.61,166.65,4360.0,161.5921,161.6212,161.4855,161.5242,4360.0
2021-12-29 15:40:00,166.65,166.71,166.61,166.66,3550.0,161.5242,161.5824,161.4855,161.5339,3550.0
2021-12-29 15:45:00,166.66,167.02,166.62,166.98,9973.0,161.5339,161.8829,161.4952,161.8441,9973.0
2021-12-29 15:50:00,167.02,167.02,166.68,166.71,14008.0,161.8829,161.8829,161.5533,161.5824,14008.0
2021-12-29 15:55:00,166.7,166.72,166.52,166.55,44272.0,161.5727,161.5921,161.3982,161.4273,44272.0
2021-12-30 09:30:00,166.55,167.72,166.55,167.7,11038.0,161.4273,162.5613,161.4273,162.5419,11038.0
2021-12-30 09:35:00,167.71,167.75,167.25,167.25,3340.0,162.5516,162.5904,162.1058,162.1058,3340.0
2021-12-30 09:40:00,167.46,167.68,166.88,167.03,8129.0,162.3093,162.5226,161.7472,161.8925,8129.0
2021-12-30 09:45:00,167.14,167.74,167.03,167.74,2772.0,161.9992,162.5807,161.8925,162.5807,2772.0
2021-12-30 09:50:00,167.87,167.87,167.5,167.55,6510.0,162.7067,162.7067,162.3481,162.3966,6510.0
2021-12-30 09:55:00,167.43,167.74,167.43,167.66,4388.0,162.2802,162.5807,162.2802,162.5032,4388.0
2021-12-30 10:00:00,167.62,167.97,167.52,167.84,6481.0,162.4644,162.8036,162.3675,162.6776,6481.0
2021-12-30 10:05:00,167.84,167.98,167.7,167.75,3044.0,162.6776,162.8133,162.5419,162.5904,3044.0
2021-12-30 10:10:00,167.64,167.77,167.4,167.53,2120.0,162.4838,162.6098,162.2512,162.3772,2120.0
2021-12-30 10:15:00,167.45,167.74,167.29,167.54,2792.0,162.2996,162.5807,162.1446,162.3869,2792.0
2021-12-30 10:20:00,167.55,167.77,167.35,167.56,4900.0,162.3966,162.6098,162.2027,162.4062,4900.0
2021-12-30 10:25:00,167.63,167.66,167.19,167.39,5037.0,162.4741,162.5032,162.0476,162.2415,5037.0
2021-12-30 10:30:00,167.43,167.73,167.31,167.38,2720.0,162.2802,162.571,162.1639,162.2318,2720.0
2021-12-30 10:35:00,167.32,167.39,167.01,167.01,2800.0,162.1736,162.2415,161.8732,161.8732,2800.0
2021-12-30 10:40:00,167.0,167.24,167.0,167.22,1788.0,161.8635,162.0961,161.8635,162.0767,1788.0
2021-12-30 10:45:00,167.25,167.38,167.09,167.09,1411.0,162.1058,162.2318,161.9507,161.9507,1411.0
2021-12-30 10:50:00,167.07,167.23,166.99,167.19,4032.0,161.9313,162.0864,161.8538,162.0476,4032.0
2021-12-30 10:55:00,167.13,167.38,167.02,167.29,4652.0,161.9895,162.2318,161.8829,162.1446,4652.0
2021-12-30 11:00:00,167.22,167.3,167.12,167.28,5965.0,162.0767,162.1542,161.9798,162.1349,5965.0
2021-12-30 11:05:00,167.25,167.35,167.21,167.27,1500.0,162.1058,162.2027,162.067,162.1252,1500.0
2021-12-30 11:10:00,167.31,167.39,166.91,166.98,4263.0,162.1639,162.2415,161.7762,161.8441,4263.0
2021-12-30 11:15:00,166.93,166.97,166.7,166.72,1900.0,161.7956,161.8344,161.5727,161.5921,1900.0
2021-12-30 11:20:00,166.73,166.86,166.65,166.86,2661.0,161.6018,161.7278,161.5242,161.7278,2661.0
2021-12-30 11:25:00,166.89,167.01,166.74,166.91,3127.0,161.7569,161.8732,161.6115,161.7762,3127.0
2021-12-30 11:30:00,166.86,166.92,166.75,166.92,3878.0,161.7278,161.7859,161.6212,161.7859,3878.0
2021-12-30 11:35:00,166.85,167.01,166.83,167.01,1929.0,161.7181,161.8732,161.6987,161.8732,1929.0
2021-12-30 11:40:00,167.05,167.05,166.87,166.92,5653.0,161.9119,161.9119,161.7375,161.7859,5653.0
2021-12-30 11:45:00,166.93,166.93,166.8,166.84,2370.0,161.7956,161.7956,161.6696,161.7084,2370.0
2021-12-30 11:50:00,166.77,166.96,166.74,166.74,1150.0,161.6405,161.8247,161.6115,161.6115,1150.0
2021-12-30 11:55:00,166.77,166.91,166.71,166.81,2070.0,161.6405,161.7762,161.5824,161.6793,2070.0
2021-12-30 12:00:00,166.79,166.87,166.73,166.75,864.0,161.6599,161.7375,161.6018,161.6212,864.0
2021-12-30 12:05:00,166.79,166.93,166.65,166.68,2546.0,161.6599,161.7956,161.5242,161.5533,2546.0
2021-12-30 12:10:00,166.64,166.64,166.44,166.63,2974.0,161.5145,161.5145,161.3207,161.5049,2974.0
2021-12-30 12:15:00,166.53,166.62,166.04,166.04,6637.0,161.4079,161.4952,160.933,160.933,6637.0
2021-12-30 12:20:00,166.1,166.49,166.04,166.33,14471.0,160.9912,161.3692,160.933,161.2141,14471.0
2021-12-30 12:25:00,166.29,166.36,165.95,165.95,2785.0,161.1753,161.2432,160.8458,160.8458,2785.0
2021-12-30 12:30:00,166.06,166.06,165.67,165.81,9458.0,160.9524,160.9524,160.5744,160.7101,9458.0
2021-12-30 12:35:00,165.8,166.12,165.8,165.94,5461.0,160.7004,161.0105,160.7004,160.8361,5461.0
2021-12-30 12:40:00,165.81,165.93,165.75,165.87,9763.0,160.7101,160.8264,160.6519,160.7682,9763.0
2021-12-30 12:45:00,165.9,166.4,165.9,166.4,3026.0,160.7973,161.2819,160.7973,161.2819,3026.0
2021-12-30 12:50:00,166.42,166.42,166.19,166.22,2669.0,161.3013,161.3013,161.0784,161.1075,2669.0
2021-12-30 12:55:00,166.17,166.46,166.09,166.46,2104.0,161.059,161.3401,160.9815,161.3401,2104.0
2021-12-30 13:00:00,166.41,166.52,166.28,166.28,1875.0,161.2916,161.3982,161.1656,161.1656,1875.0
2021-12-30 13:05:00,166.42,166.42,166.23,166.36,2635.0,161.3013,161.3013,161.1172,161.2432,2635.0
2021-12-30 13:10:00,166.27,166.34,166.24,166.24,1869.0,161.1559,161.2238,161.1268,161.1268,1869.0
2021-12-30 13:15:00,166.28,166.31,166.15,166.16,1389.0,161.1656,161.1947,161.0396,161.0493,1389.0
2021-12-30 13:20:00,166.14,166.2,166.07,166.16,3022.0,161.0299,161.0881,160.9621,161.0493,3022.0
2021-12-30 13:25:00,166.2,166.27,166.16,166.19,3519.0,161.0881,161.1559,161.0493,161.0784,3519.0
2021-12-30 13:30:00,166.21,166.35,166.18,166.29,4144.0,161.0978,161.2335,161.0687,161.1753,4144.0
2021-12-30 13:35:00,166.38,166.38,166.26,166.26,1362.0,161.2625,161.2625,161.1462,161.1462,1362.0
2021-12-30 13:40:00,166.19,166.37,166.19,166.34,2250.0,161.0784,161.2528,161.0784,161.2238,2250.0
2021-12-30 13:45:00,166.29,166.51,166.29,166.35,1713.0,161.1753,161.3885,161.1753,161.2335,1713.0
2021-12-30 13:50:00,166.31,166.38,166.26,166.27,3219.0,161.1947,161.2625,161.1462,161.1559,3219.0
2021-12-30 13:55:00,166.23,166.23,166.11,166.2,3000.0,161.1172,161.1172,161.0008,161.0881,3000.0
2021-12-30 14:00:00,166.21,166.21,165.84,165.84,3892.0,161.0978,161.0978,160.7392,160.7392,3892.0
2021-12-30 14:05:00,165.91,166.09,165.78,166.06,4479.0,160.807,160.9815,160.681,160.9524,4479.0
2021-12-30 14:10:00,165.96,166.07,165.96,166.07,1566.0,160.8555,160.9621,160.8555,160.9621,1566.0
2021-12-30 14:15:00,166.08,166.16,166.03,166.16,3075.0,160.9718,161.0493,160.9233,161.0493,3075.0
2021-12-30 14:20:00,166.12,166.26,166.11,166.16,4230.0,161.0105,161.1462,161.0008,161.0493,4230.0
2021-12-30 14:25:00,166.16,166.26,166.16,166.26,780.0,161.0493,161.1462,161.0493,161.1462,780.0
2021-12-30 14:30:00,166.22,166.33,166.16,166.26,5861.0,161.1075,161.2141,161.0493,161.1462,5861.0
2021-12-30 14:35:00,166.27,166.34,166.17,166.22,3442.0,161.1559,161.2238,161.059,161.1075,3442.0
2021-12-30 14:40:00,166.19,166.23,166.17,166.21,2894.0,161.0784,161.1172,161.059,161.0978,2894.0
2021-12-30 14:45:00,166.16,166.18,166.1,166.14,5250.0,161.0493,161.0687,160.9912,161.0299,5250.0
2021-12-30 14:50:00,166.09,166.09,165.98,166.0,2150.0,160.9815,160.9815,160.8748,160.8942,2150.0
2021-12-30 14:55:00,165.97,166.1,165.97,166.03,3805.0,160.8652,160.9912,160.8652,160.9233,3805.0
2021-12-30 15:00:00,166.0,166.0,165.75,165.85,4169.0,160.8942,160.8942,160.6519,160.7488,4169.0
2021-12-30 15:05:00,165.89,165.89,165.71,165.79,2425.0,160.7876,160.7876,160.6131,160.6907,2425.0
2021-12-30 15:10:00,165.73,166.0,165.69,166.0,4794.0,160.6325,160.8942,160.5938,160.8942,4794.0
2021-12-30 15:15:00,165.87,165.87,165.68,165.72,9063.0,160.7682,160.7682,160.5841,160.6228,9063.0
2021-12-30 15:20:00,165.59,165.64,165.52,165.6,5465.0,160.4968,160.5453,160.429,160.5065,5465.0
2021-12-30 15:25:00,165.56,165.69,165.55,165.68,5528.0,160.4678,160.5938,160.4581,160.5841,5528.0
2021-12-30 15:30:00,165.68,165.84,165.52,165.52,5996.0,160.5841,160.7392,160.429,160.429,5996.0
2021-12-30 15:35:00,165.47,165.53,165.38,165.52,9068.0,160.3805,160.4387,160.2933,160.429,9068.0
2021-12-30 15:40:00,165.46,165.54,165.35,165.44,5729.0,160.3708,160.4484,160.2642,160.3515,5729.0
2021-12-30 15:45:00,165.42,165.42,165.28,165.28,10743.0,160.3321,160.3321,160.1964,160.1964,10743.0
2021-12-30 15:50:00,165.26,165.29,165.03,165.18,21513.0,160.177,160.2061,159.9541,160.0995,21513.0
2021-12-30 15:55:00,165.13,165.19,164.73,164.86,82449.0,160.051,160.1091,159.6633,159.7893,82449.0
2021-12-31 09:30:00,164.85,165.93,164.07,165.82,21436.0,159.7796,160.8264,159.0236,160.7198,21436.0
2021-12-31 09:35:00,165.63,165.63,164.95,165.07,1705.0,160.5356,160.5356,159.8765,159.9928,1705.0
2021-12-31 09:40:00,165.17,165.17,164.65,164.65,3835.0,160.0898,160.0898,159.5858,159.5858,3835.0
2021-12-31 09:45:00,164.72,165.29,164.59,165.1,12334.0,159.6536,160.2061,159.5276,160.0219,12334.0
2021-12-31 09:50:00,165.21,166.07,165.11,165.85,4579.0,160.1285,160.9621,160.0316,160.7488,4579.0
2021-12-31 09:55:00,165.85,166.1,165.47,165.75,3981.0,160.7488,160.9912,160.3805,160.6519,3981.0
2021-12-31 10:00:00,165.59,165.97,165.29,165.97,10166.0,160.4968,160.8652,160.2061,160.8652,10166.0
2021-12-31 10:05:00,165.98,166.18,165.78,165.8,4032.0,160.8748,161.0687,160.681,160.7004,4032.0
2021-12-31 10:10:00,165.88,165.93,165.69,165.93,1250.0,160.7779,160.8264,160.5938,160.8264,1250.0
2021-12-31 10:15:00,165.77,165.92,165.59,165.59,1350.0,160.6713,160.8167,160.4968,160.4968,1350.0
2021-12-31 10:20:00,165.55,165.55,165.32,165.42,2714.0,160.4581,160.4581,160.2351,160.3321,2714.0
2021-12-31 10:25:00,165.34,165.63,165.3,165.63,2869.0,160.2545,160.5356,160.2158,160.5356,2869.0
2021-12-31 10:30:00,165.68,165.69,165.47,165.48,4151.0,160.5841,160.5938,160.3805,160.3902,4151.0
2021-12-31 10:35:00,165.44,165.46,165.26,165.41,13442.0,160.3515,160.3708,160.177,160.3224,13442.0
2021-12-31 10:40:00,165.43,165.43,165.28,165.28,600.0,160.3418,160.3418,160.1964,160.1964,600.0
2021-12-31 10:45:00,165.29,165.55,165.28,165.55,2284.0,160.2061,160.4581,160.1964,160.4581,2284.0
2021-12-31 10:50:00,165.5,165.88,165.46,165.85,11575.0,160.4096,160.7779,160.3708,160.7488,11575.0
2021-12-31 10:55:00,165.88,166.0,165.65,165.75,12117.0,160.7779,160.8942,160.555,160.6519,12117.0
2021-12-31 11:00:00,165.77,165.85,165.53,165.68,3800.0,160.6713,160.7488,160.4387,160.5841,3800.0
2021-12-31 11:05:00,165.82,165.85,165.66,165.8,2081.0,160.7198,160.7488,160.5647,160.7004,2081.0
2021-12-31 11:10:00,165.75,165.86,165.75,165.79,2834.0,160.6519,160.7585,160.6519,160.6907,2834.0
2021-12-31 11:15:00,165.77,165.92,165.76,165.85,5966.0,160.6713,160.8167,160.6616,160.7488,5966.0
2021-12-31 11:20:00,165.9,166.17,165.89,165.91,9651.0,160.7973,161.059,160.7876,160.807,9651.0
2021-12-31 11:25:00,165.94,166.05,165.9,165.9,3700.0,160.8361,160.9427,160.7973,160.7973,3700.0
2021-12-31 11:30:00,165.9,165.9,165.68,165.68,1267.0,160.7973,160.7973,160.5841,160.5841,1267.0
2021-12-31 11:35:00,165.67,165.68,165.47,165.56,1900.0,160.5744,160.5841,160.3805,160.4678,1900.0
2021-12-31 11:40:00,165.53,165.63,165.53,165.59,3565.0,160.4387,160.5356,160.4387,160.4968,3565.0
2021-12-31 11:45:00,165.52,165.6,165.46,165.5,1764.0,160.429,160.5065,160.3708,160.4096,1764.0
2021-12-31 11:50:00,165.57,165.58,165.36,165.44,4055.0,160.4775,160.4871,160.2739,160.3515,4055.0
2021-12-31 11:55:00,165.59,165.65,165.35,165.43,2585.0,160.4968,160.555,160.2642,160.3418,2585.0
2021-12-31 12:00:00,165.4,165.5,165.31,165.37,11416.0,160.3127,160.4096,160.2255,160.2836,11416.0
2021-12-31 12:05:00,165.41,165.45,165.37,165.37,650.0,160.3224,160.3611,160.2836,160.2836,650.0
2021-12-31 12:10:00,165.32,165.37,165.15,165.26,6580.0,160.2351,160.2836,160.0704,160.177,6580.0
2021-12-31 12:15:00,165.15,165.18,165.1,165.17,1700.0,160.0704,160.0995,160.0219,160.0898,1700.0
2021-12-31 12:20:00,165.14,165.14,165.0,165.07,2555.0,160.0607,160.0607,159.925,159.9928,2555.0
2021-12-31 12:25:00,165.06,165.06,164.86,165.05,2620.0,159.9831,159.9831,159.7893,159.9734,2620.0
2021-12-31 12:30:00,165.03,165.21,164.99,165.2,11287.0,159.9541,160.1285,159.9153,160.1188,11287.0
2021-12-31 12:35:00,165.14,165.47,165.14,165.46,2506.0,160.0607,160.3805,160.0607,160.3708,2506.0
2021-12-31 12:40:00,165.5,165.64,165.5,165.62,2276.0,160.4096,160.5453,160.4096,160.5259,2276.0
2021-12-31 12:45:00,165.7,165.71,165.38,165.43,2275.0,160.6035,160.6131,160.2933,160.3418,2275.0
2021-12-31 12:50:00,165.38,165.55,165.38,165.49,1015.0,160.2933,160.4581,160.2933,160.3999,1015.0
2021-12-31 12:55:00,165.45,165.7,165.44,165.65,1797.0,160.3611,160.6035,160.3515,160.555,1797.0
2021-12-31 13:00:00,165.65,165.68,165.58,165.63,1780.0,160.555,160.5841,160.4871,160.5356,1780.0
2021-12-31 13:05:00,165.67,165.67,165.51,165.64,2205.0,160.5744,160.5744,160.4193,160.5453,2205.0
2021-12-31 13:10:00,165.67,165.67,165.53,165.58,1700.0,160.5744,160.5744,160.4387,160.4871,1700.0
2021-12-31 13:15:00,165.51,165.59,165.5,165.5,960.0,160.4193,160.4968,160.4096,160.4096,960.0
2021-12-31 13:20:00,165.53,165.65,165.48,165.65,1927.0,160.4387,160.555,160.3902,160.555,1927.0
2021-12-31 13:25:00,165.64,165.73,165.62,165.68,4636.0,160.5453,160.6325,160.5259,160.5841,4636.0
2021-12-31 13:30:00,165.74,165.9,165.66,165.84,4100.0,160.6422,160.7973,160.5647,160.7392,4100.0
2021-12-31 13:35:00,165.83,165.83,165.69,165.69,1483.0,160.7295,160.7295,160.5938,160.5938,1483.0
2021-12-31 13:40:00,165.67,165.75,165.67,165.73,1675.0,160.5744,160.6519,160.5744,160.6325,1675.0
2021-12-31 13:45:00,165.77,165.82,165.63,165.77,2551.0,160.6713,160.7198,160.5356,160.6713,2551.0
2021-12-31 13:50:00,165.72,165.76,165.62,165.75,2757.0,160.6228,160.6616,160.5259,160.6519,2757.0
2021-12-31 13:55:00,165.75,165.95,165.75,165.92,8170.0,160.6519,160.8458,160.6519,160.8167,8170.0
2021-12-31 14:00:00,165.9,165.93,165.83,165.85,3800.0,160.7973,160.8264,160.7295,160.7488,3800.0
2021-12-31 14:05:00,165.9,165.9,165.8,165.8,2782.0,160.7973,160.7973,160.7004,160.7004,2782.0
2021-12-31 14:10:00,165.88,165.89,165.82,165.82,700.0,160.7779,160.7876,160.7198,160.7198,700.0
2021-12-31 14:15:00,165.84,165.91,165.81,165.9,1800.0,160.7392,160.807,160.7101,160.7973,1800.0
2021-12-31 14:20:00,165.86,165.93,165.83,165.84,4250.0,160.7585,160.8264,160.7295,160.7392,4250.0
2021-12-31 14:25:00,165.87,166.02,165.83,165.9,7292.0,160.7682,160.9136,160.7295,160.7973,7292.0
2021-12-31 14:30:00,165.88,166.0,165.87,165.95,2506.0,160.7779,160.8942,160.7682,160.8458,2506.0
2021-12-31 14:35:00,165.97,165.97,165.9,165.92,3932.0,160.8652,160.8652,160.7973,160.8167,3932.0
2021-12-31 14:40:00,165.94,165.95,165.81,165.85,4152.0,160.8361,160.8458,160.7101,160.7488,4152.0
2021-12-31 14:45:00,165.8,165.9,165.8,165.8,3452.0,160.7004,160.7973,160.7004,160.7004,3452.0
2021-12-31 14:50:00,165.72,165.86,165.72,165.81,1564.0,160.6228,160.7585,160.6228,160.7101,1564.0
2021-12-31 14:55:00,165.74,165.81,165.64,165.78,6078.0,160.6422,160.7101,160.5453,160.681,6078.0
2021-12-31 15:00:00,165.77,165.98,165.77,165.9,4300.0,160.6713,160.8748,160.6713,160.7973,4300.0
2021-12-31 15:05:00,165.87,165.97,165.87,165.88,4656.0,160.7682,160.8652,160.7682,160.7779,4656.0
2021-12-31 15:10:00,165.85,165.92,165.77,165.77,4357.0,160.7488,160.8167,160.6713,160.6713,4357.0
2021-12-31 15:15:00,165.76,165.84,165.73,165.84,7093.0,160.6616,160.7392,160.6325,160.7392,7093.0
2021-12-31 15:20:00,165.82,165.85,165.76,165.84,3000.0,160.7198,160.7488,160.6616,160.7392,3000.0
2021-12-31 15:25:00,165.78,165.97,165.78,165.94,4659.0,160.681,160.8652,160.681,160.8361,4659.0
2021-12-31 15:30:00,165.87,165.87,165.69,165.73,8066.0,160.7682,160.7682,160.5938,160.6325,8066.0
2021-12-31 15:35:00,165.76,165.9,165.76,165.9,5803.0,160.6616,160.7973,160.6616,160.7973,5803.0
2021-12-31 15:40:00,165.9,165.97,165.8,165.9,12849.0,160.7973,160.8652,160.7004,160.7973,12849.0
2021-12-31 15:45:00,165.94,165.95,165.6,165.6,14054.0,160.8361,160.8458,160.5065,160.5065,14054.0
2021-12-31 15:50:00,165.53,165.6,165.17,165.25,22775.0,160.4387,160.5065,160.0898,160.1673,22775.0
2021-12-31 15:55:00,165.2,165.35,165.08,165.24,55453.0,160.1188,160.2642,160.0025,160.1576,55453.0
2022-01-03 09:30:00,165.07,166.04,165.07,165.52,33208.0,159.9928,160.933,159.9928,160.429,33208.0
2022-01-03 09:35:00,165.54,166.28,165.22,166.26,20354.0,160.4484,161.1656,160.1382,161.1462,20354.0
2022-01-03 09:40:00,166.29,166.42,165.56,165.93,16644.0,161.1753,161.3013,160.4678,160.8264,16644.0
2022-01-03 09:45:00,165.97,166.15,165.62,165.78,12794.0,160.8652,161.0396,160.5259,160.681,12794.0
2022-01-03 09:50:00,165.79,165.9,165.09,165.09,10367.0,160.6907,160.7973,160.0122,160.0122,10367.0
2022-01-03 09:55:00,165.07,165.75,164.98,165.55,10796.0,159.9928,160.6519,159.9056,160.4581,10796.0
2022-01-03 10:00:00,165.52,166.01,165.36,165.39,12476.0,160.429,160.9039,160.2739,160.303,12476.0
2022-01-03 10:05:00,165.57,165.72,164.56,164.83,25116.0,160.4775,160.6228,159.4985,159.7602,25116.0
2022-01-03 10:10:00,164.95,165.34,164.74,165.28,17046.0,159.8765,160.2545,159.673,160.1964,17046.0
2022-01-03 10:15:00,165.18,165.57,165.04,165.04,16770.0,160.0995,160.4775,159.9638,159.9638,16770.0
2022-01-03 10:20:00,165.06,165.13,164.65,165.03,9360.0,159.9831,160.051,159.5858,159.9541,9360.0
2022-01-03 10:25:00,165.09,165.55,164.97,165.55,11193.0,160.0122,160.4581,159.8959,160.4581,11193.0
2022-01-03 10:30:00,165.56,165.59,165.01,165.59,12130.0,160.4678,160.4968,159.9347,160.4968,12130.0
2022-01-03 10:35:00,165.61,166.19,165.41,165.63,40607.0,160.5162,161.0784,160.3224,160.5356,40607.0
2022-01-03 10:40:00,165.51,166.08,165.34,165.52,30381.0,160.4193,160.9718,160.2545,160.429,30381.0
2022-01-03 10:45:00,165.45,165.53,164.2,164.38,22853.0,160.3611,160.4387,159.1496,159.3241,22853.0
2022-01-03 10:50:00,164.27,164.53,164.17,164.39,19156.0,159.2174,159.4694,159.1205,159.3337,19156.0
2022-01-03 10:55:00,164.39,164.56,164.14,164.4,18669.0,159.3337,159.4985,159.0914,159.3434,18669.0
2022-01-03 11:00:00,164.34,164.58,164.25,164.48,14821.0,159.2853,159.5179,159.1981,159.421,14821.0
2022-01-03 11:05:00,164.46,164.6,164.07,164.09,16142.0,159.4016,159.5373,159.0236,159.043,16142.0
2022-01-03 11:10:00,164.02,164.02,163.3,163.4,26496.0,158.9751,158.9751,158.2773,158.3742,26496.0
2022-01-03 11:15:00,163.34,163.41,163.14,163.14,25356.0,158.316,158.3839,158.1222,158.1222,25356.0
2022-01-03 11:20:00,163.07,163.31,163.0,163.14,22546.0,158.0543,158.287,157.9865,158.1222,22546.0
2022-01-03 11:25:00,163.17,163.24,162.87,163.02,14856.0,158.1513,158.2191,157.8605,158.0059,14856.0
2022-01-03 11:30:00,162.95,163.41,162.85,163.2,10349.0,157.938,158.3839,157.8411,158.1804,10349.0
2022-01-03 11:35:00,163.12,163.12,162.58,162.66,10406.0,158.1028,158.1028,157.5794,157.657,10406.0
2022-01-03 11:40:00,162.56,162.87,162.56,162.87,4879.0,157.56,157.8605,157.56,157.8605,4879.0
2022-01-03 11:45:00,162.84,163.16,162.77,162.99,10274.0,157.8314,158.1416,157.7636,157.9768,10274.0
2022-01-03 11:50:00,162.93,163.04,162.47,162.74,6585.0,157.9187,158.0253,157.4728,157.7345,6585.0
2022-01-03 11:55:00,162.56,162.69,161.88,162.21,15701.0,157.56,157.686,156.901,157.2208,15701.0
2022-01-03 12:00:00,162.13,162.25,161.94,162.19,10801.0,157.1433,157.2596,156.9591,157.2014,10801.0
2022-01-03 12:05:00,162.17,162.2,161.9,161.95,5211.0,157.182,157.2111,156.9203,156.9688,5211.0
2022-01-03 12:10:00,161.84,161.93,161.5,161.7,12561.0,156.8622,156.9494,156.5326,156.7265,12561.0
2022-01-03 12:15:00,161.61,161.61,161.27,161.27,9231.0,156.6393,156.6393,156.3097,156.3097,9231.0
2022-01-03 12:20:00,161.28,161.67,161.23,161.41,18472.0,156.3194,156.6974,156.2709,156.4454,18472.0
2022-01-03 12:25:00,161.51,161.73,161.5,161.73,6065.0,156.5423,156.7556,156.5326,156.7556,6065.0
2022-01-03 12:30:00,161.75,161.78,161.45,161.7,9201.0,156.7749,156.804,156.4842,156.7265,9201.0
2022-01-03 12:35:00,161.67,161.81,161.43,161.58,12915.0,156.6974,156.8331,156.4648,156.6102,12915.0
2022-01-03 12:40:00,161.53,161.82,161.53,161.7,7250.0,156.5617,156.8428,156.5617,156.7265,7250.0
2022-01-03 12:45:00,161.66,161.82,161.52,161.76,6500.0,156.6877,156.8428,156.552,156.7846,6500.0
2022-01-03 12:50:00,161.79,162.12,161.79,161.96,7133.0,156.8137,157.1336,156.8137,156.9785,7133.0
2022-01-03 12:55:00,161.96,162.0,161.6,161.6,4163.0,156.9785,157.0173,156.6296,156.6296,4163.0
2022-01-03 13:00:00,161.6,161.91,161.6,161.83,4609.0,156.6296,156.93,156.6296,156.8525,4609.0
2022-01-03 13:05:00,161.91,162.22,161.8,162.02,5365.0,156.93,157.2305,156.8234,157.0366,5365.0
2022-01-03 13:10:00,162.11,162.31,162.08,162.22,4285.0,157.1239,157.3177,157.0948,157.2305,4285.0
2022-01-03 13:15:00,162.09,162.25,162.04,162.22,4792.0,157.1045,157.2596,157.056,157.2305,4792.0
2022-01-03 13:20:00,162.25,162.46,162.19,162.33,4094.0,157.2596,157.4631,157.2014,157.3371,4094.0
2022-01-03 13:25:00,162.38,162.91,162.36,162.77,12336.0,157.3856,157.8993,157.3662,157.7636,12336.0
2022-01-03 13:30:00,162.8,163.24,162.8,163.16,35411.0,157.7927,158.2191,157.7927,158.1416,35411.0
2022-01-03 13:35:00,163.18,163.24,162.85,162.89,19631.0,158.161,158.2191,157.8411,157.8799,19631.0
2022-01-03 13:40:00,163.04,163.21,163.02,163.16,3003.0,158.0253,158.19,158.0059,158.1416,3003.0
2022-01-03 13:45:00,163.25,163.4,163.19,163.25,7843.0,158.2288,158.3742,158.1707,158.2288,7843.0
2022-01-03 13:50:00,163.31,163.42,163.27,163.4,3427.0,158.287,158.3936,158.2482,158.3742,3427.0
2022-01-03 13:55:00,163.42,163.72,163.37,163.71,10107.0,158.3936,158.6844,158.3451,158.6747,10107.0
2022-01-03 14:00:00,163.71,163.75,163.47,163.47,2710.0,158.6747,158.7134,158.442,158.442,2710.0
2022-01-03 14:05:00,163.5,163.52,163.31,163.36,5164.0,158.4711,158.4905,158.287,158.3354,5164.0
2022-01-03 14:10:00,163.39,163.39,163.2,163.27,3187.0,158.3645,158.3645,158.1804,158.2482,3187.0
2022-01-03 14:15:00,163.24,163.33,163.24,163.25,1184.0,158.2191,158.3064,158.2191,158.2288,1184.0
2022-01-03 14:20:00,163.27,163.31,163.16,163.3,4757.0,158.2482,158.287,158.1416,158.2773,4757.0
2022-01-03 14:25:00,163.3,163.67,163.26,163.64,4025.0,158.2773,158.6359,158.2385,158.6068,4025.0
2022-01-03 14:30:00,163.61,163.92,163.61,163.83,11633.0,158.5777,158.8782,158.5777,158.791,11633.0
2022-01-03 14:35:00,163.87,163.87,163.58,163.62,2715.0,158.8297,158.8297,158.5487,158.5874,2715.0
2022-01-03 14:40:00,163.7,163.74,163.65,163.71,2768.0,158.665,158.7037,158.6165,158.6747,2768.0
2022-01-03 14:45:00,163.83,164.01,163.83,163.98,4818.0,158.791,158.9654,158.791,158.9364,4818.0
2022-01-03 14:50:00,163.95,163.96,163.85,163.87,2297.0,158.9073,158.917,158.8104,158.8297,2297.0
2022-01-03 14:55:00,164.07,164.12,164.0,164.12,4610.0,159.0236,159.0721,158.9557,159.0721,4610.0
2022-01-03 15:00:00,164.12,164.15,164.02,164.03,6124.0,159.0721,159.1011,158.9751,158.9848,6124.0
2022-01-03 15:05:00,164.12,164.28,164.07,164.28,5713.0,159.0721,159.2271,159.0236,159.2271,5713.0
2022-01-03 15:10:00,164.23,164.35,164.19,164.26,8030.0,159.1787,159.295,159.1399,159.2077,8030.0
2022-01-03 15:15:00,164.24,164.28,164.08,164.18,6311.0,159.1884,159.2271,159.0333,159.1302,6311.0
2022-01-03 15:20:00,164.14,164.19,163.98,164.06,5707.0,159.0914,159.1399,158.9364,159.0139,5707.0
2022-01-03 15:25:00,164.1,164.31,164.07,164.31,6239.0,159.0527,159.2562,159.0236,159.2562,6239.0
2022-01-03 15:30:00,164.35,164.37,164.08,164.21,8373.0,159.295,159.3144,159.0333,159.1593,8373.0
2022-01-03 15:35:00,164.21,164.34,164.06,164.06,12178.0,159.1593,159.2853,159.0139,159.0139,12178.0
2022-01-03 15:40:00,164.13,164.25,163.89,164.02,13370.0,159.0817,159.1981,158.8491,158.9751,13370.0
2022-01-03 15:45:00,163.99,164.16,163.95,164.14,14744.0,158.9461,159.1108,158.9073,159.0914,14744.0
2022-01-03 15:50:00,164.18,164.23,163.77,164.12,34233.0,159.1302,159.1787,158.7328,159.0721,34233.0
2022-01-03 15:55:00,164.0,164.01,163.46,163.91,85665.0,158.9557,158.9654,158.4324,158.8685,85665.0
2022-01-04 09:30:00,166.48,167.82,165.8,167.61,35868.0,161.3595,162.6583,160.7004,162.4547,35868.0
2022-01-04 09:35:00,167.4,168.49,166.82,168.44,23751.0,162.2512,163.3076,161.689,163.2592,23751.0
2022-01-04 09:40:00,168.34,168.75,167.7,168.17,40446.0,163.1623,163.5596,162.5419,162.9975,40446.0
2022-01-04 09:45:00,168.18,169.0,168.02,168.83,13164.0,163.0072,163.802,162.8521,163.6372,13164.0
2022-01-04 09:50:00,168.88,169.0,168.18,168.77,23339.0,163.6856,163.802,163.0072,163.579,23339.0
2022-01-04 09:55:00,168.92,169.66,168.78,169.49,34373.0,163.7244,164.4417,163.5887,164.2769,34373.0
2022-01-04 10:00:00,169.47,169.98,169.0,169.93,41415.0,164.2575,164.7518,163.802,164.7034,41415.0
2022-01-04 10:05:00,169.92,169.99,169.35,169.71,13278.0,164.6937,164.7615,164.1412,164.4901,13278.0
2022-01-04 10:10:00,169.73,169.91,169.33,169.5,11519.0,164.5095,164.684,164.1218,164.2866,11519.0
2022-01-04 10:15:00,169.45,170.23,169.22,170.16,30088.0,164.2381,164.9941,164.0152,164.9263,30088.0
2022-01-04 10:20:00,170.16,170.21,169.53,170.02,11929.0,164.9263,164.9747,164.3157,164.7906,11929.0
2022-01-04 10:25:00,170.09,170.62,169.84,170.36,45415.0,164.8584,165.3721,164.6161,165.1201,45415.0
2022-01-04 10:30:00,170.36,170.97,170.36,170.74,20591.0,165.1201,165.7114,165.1201,165.4884,20591.0
2022-01-04 10:35:00,170.72,170.72,170.05,170.37,15152.0,165.4691,165.4691,164.8197,165.1298,15152.0
2022-01-04 10:40:00,170.3,170.39,170.1,170.1,10488.0,165.062,165.1492,164.8681,164.8681,10488.0
2022-01-04 10:45:00,170.04,170.9,169.89,170.79,24877.0,164.81,165.6435,164.6646,165.5369,24877.0
2022-01-04 10:50:00,170.71,171.16,170.71,170.77,20325.0,165.4594,165.8955,165.4594,165.5175,20325.0
2022-01-04 10:55:00,170.77,170.78,169.99,170.22,15396.0,165.5175,165.5272,164.7615,164.9844,15396.0
2022-01-04 11:00:00,170.3,170.3,169.35,169.61,24023.0,165.062,165.062,164.1412,164.3932,24023.0
2022-01-04 11:05:00,169.65,170.34,169.49,170.34,11469.0,164.432,165.1007,164.2769,165.1007,11469.0
2022-01-04 11:10:00,170.34,170.62,170.27,170.56,10772.0,165.1007,165.3721,165.0329,165.314,10772.0
2022-01-04 11:15:00,170.53,170.65,170.21,170.6,10336.0,165.2849,165.4012,164.9747,165.3527,10336.0
2022-01-04 11:20:00,170.53,170.53,170.08,170.08,7819.0,165.2849,165.2849,164.8487,164.8487,7819.0
2022-01-04 11:25:00,169.95,170.13,169.79,170.13,12592.0,164.7227,164.8972,164.5677,164.8972,12592.0
2022-01-04 11:30:00,170.09,170.23,169.64,169.72,9194.0,164.8584,164.9941,164.4223,164.4998,9194.0
2022-01-04 11:35:00,169.7,169.78,169.27,169.69,5160.0,164.4804,164.558,164.0637,164.4707,5160.0
2022-01-04 11:40:00,169.7,170.11,169.63,170.11,14690.0,164.4804,164.8778,164.4126,164.8778,14690.0
2022-01-04 11:45:00,170.08,170.32,169.96,170.16,9580.0,164.8487,165.0814,164.7324,164.9263,9580.0
2022-01-04 11:50:00,170.16,170.29,170.14,170.19,7696.0,164.9263,165.0523,164.9069,164.9554,7696.0
2022-01-04 11:55:00,170.13,170.19,169.67,169.69,7590.0,164.8972,164.9554,164.4513,164.4707,7590.0
2022-01-04 12:00:00,169.66,169.77,169.6,169.66,6696.0,164.4417,164.5483,164.3835,164.4417,6696.0
2022-01-04 12:05:00,169.67,169.67,169.17,169.25,4550.0,164.4513,164.4513,163.9667,164.0443,4550.0
2022-01-04 12:10:00,169.2,169.2,168.9,169.07,6904.0,163.9958,163.9958,163.705,163.8698,6904.0
2022-01-04 12:15:00,169.15,169.42,169.11,169.24,4459.0,163.9473,164.209,163.9086,164.0346,4459.0
2022-01-04 12:20:00,169.32,169.32,168.87,168.91,4960.0,164.1121,164.1121,163.676,163.7147,4960.0
2022-01-04 12:25:00,168.91,169.01,168.86,168.91,2608.0,163.7147,163.8116,163.6663,163.7147,2608.0
2022-01-04 12:30:00,168.94,169.58,168.86,169.31,30522.0,163.7438,164.3641,163.6663,164.1024,30522.0
2022-01-04 12:35:00,169.34,169.38,168.85,168.86,5464.0,164.1315,164.1703,163.6566,163.6663,5464.0
2022-01-04 12:40:00,168.9,168.99,168.67,168.86,5770.0,163.705,163.7923,163.4821,163.6663,5770.0
2022-01-04 12:45:00,168.87,169.09,168.78,168.83,8069.0,163.676,163.8892,163.5887,163.6372,8069.0
2022-01-04 12:50:00,168.93,169.06,168.84,168.99,5271.0,163.7341,163.8601,163.6469,163.7923,5271.0
2022-01-04 12:55:00,169.06,169.08,168.4,168.57,15559.0,163.8601,163.8795,163.2204,163.3852,15559.0
2022-01-04 13:00:00,168.49,168.61,168.38,168.61,3909.0,163.3076,163.424,163.201,163.424,3909.0
2022-01-04 13:05:00,168.61,168.79,168.58,168.68,13933.0,163.424,163.5984,163.3949,163.4918,13933.0
2022-01-04 13:10:00,168.72,168.74,168.62,168.69,7237.0,163.5306,163.55,163.4336,163.5015,7237.0
2022-01-04 13:15:00,168.76,168.83,168.57,168.7,6567.0,163.5693,163.6372,163.3852,163.5112,6567.0
2022-01-04 13:20:00,168.75,168.82,168.51,168.54,7533.0,163.5596,163.6275,163.327,163.3561,7533.0
2022-01-04 13:25:00,168.55,168.76,168.48,168.69,5004.0,163.3658,163.5693,163.298,163.5015,5004.0
2022-01-04 13:30:00,168.72,168.81,168.41,168.72,20556.0,163.5306,163.6178,163.2301,163.5306,20556.0
2022-01-04 13:35:00,168.63,168.71,168.45,168.71,7072.0,163.4433,163.5209,163.2689,163.5209,7072.0
2022-01-04 13:40:00,168.63,168.76,168.62,168.72,4151.0,163.4433,163.5693,163.4336,163.5306,4151.0
2022-01-04 13:45:00,168.76,168.85,168.62,168.62,4283.0,163.5693,163.6566,163.4336,163.4336,4283.0
2022-01-04 13:50:00,168.7,168.7,168.33,168.41,2744.0,163.5112,163.5112,163.1526,163.2301,2744.0
2022-01-04 13:55:00,168.25,168.25,167.93,168.05,3809.0,163.075,163.075,162.7649,162.8812,3809.0
2022-01-04 14:00:00,168.01,168.15,167.98,168.1,4837.0,162.8424,162.9781,162.8133,162.9296,4837.0
2022-01-04 14:05:00,168.18,168.29,168.06,168.29,5868.0,163.0072,163.1138,162.8909,163.1138,5868.0
2022-01-04 14:10:00,168.27,168.5,168.27,168.42,6684.0,163.0944,163.3173,163.0944,163.2398,6684.0
2022-01-04 14:15:00,168.39,168.56,168.3,168.45,19578.0,163.2107,163.3755,163.1235,163.2689,19578.0
2022-01-04 14:20:00,168.52,168.63,168.47,168.54,4010.0,163.3367,163.4433,163.2883,163.3561,4010.0
2022-01-04 14:25:00,168.57,168.83,168.53,168.67,6639.0,163.3852,163.6372,163.3464,163.4821,6639.0
2022-01-04 14:30:00,168.66,169.0,168.65,168.91,12455.0,163.4724,163.802,163.4627,163.7147,12455.0
2022-01-04 14:35:00,168.94,168.94,168.7,168.76,5628.0,163.7438,163.7438,163.5112,163.5693,5628.0
2022-01-04 14:40:00,168.83,168.9,168.72,168.75,12515.0,163.6372,163.705,163.5306,163.5596,12515.0
2022-01-04 14:45:00,168.76,168.92,168.68,168.69,5537.0,163.5693,163.7244,163.4918,163.5015,5537.0
2022-01-04 14:50:00,168.76,168.77,168.58,168.63,2527.0,163.5693,163.579,163.3949,163.4433,2527.0
2022-01-04 14:55:00,168.59,168.7,168.43,168.7,4900.0,163.4046,163.5112,163.2495,163.5112,4900.0
2022-01-04 15:00:00,168.7,168.72,168.51,168.54,5722.0,163.5112,163.5306,163.327,163.3561,5722.0
2022-01-04 15:05:00,168.51,168.76,168.49,168.68,4267.0,163.327,163.5693,163.3076,163.4918,4267.0
2022-01-04 15:10:00,168.71,168.84,168.65,168.77,7578.0,163.5209,163.6469,163.4627,163.579,7578.0
2022-01-04 15:15:00,168.81,168.84,168.65,168.65,8292.0,163.6178,163.6469,163.4627,163.4627,8292.0
2022-01-04 15:20:00,168.63,168.7,168.47,168.5,7861.0,163.4433,163.5112,163.2883,163.3173,7861.0
2022-01-04 15:25:00,168.54,168.7,168.51,168.51,11809.0,163.3561,163.5112,163.327,163.327,11809.0
2022-01-04 15:30:00,168.53,168.69,168.35,168.53,13411.0,163.3464,163.5015,163.1719,163.3464,13411.0
2022-01-04 15:35:00,168.49,168.61,168.37,168.51,14793.0,163.3076,163.424,163.1913,163.327,14793.0
2022-01-04 15:40:00,168.53,168.62,168.35,168.39,19221.0,163.3464,163.4336,163.1719,163.2107,19221.0
2022-01-04 15:45:00,168.36,168.4,168.22,168.29,27581.0,163.1816,163.2204,163.0459,163.1138,27581.0
2022-01-04 15:50:00,168.31,168.48,168.12,168.14,75588.0,163.1332,163.298,162.949,162.9684,75588.0
2022-01-04 15:55:00,168.18,168.18,167.81,168.01,122311.0,163.0072,163.0072,162.6486,162.8424,122311.0
2022-01-05 09:30:00,168.28,169.0,167.48,167.59,44734.0,163.1041,163.802,162.3287,162.4353,44734.0
2022-01-05 09:35:00,167.78,168.12,167.0,167.11,9409.0,162.6195,162.949,161.8635,161.9701,9409.0
2022-01-05 09:40:00,167.11,168.5,167.11,167.41,21779.0,161.9701,163.3173,161.9701,162.2609,21779.0
2022-01-05 09:45:00,167.49,167.82,167.29,167.75,7918.0,162.3384,162.6583,162.1446,162.5904,7918.0
2022-01-05 09:50:00,167.72,168.09,167.34,167.52,14624.0,162.5613,162.9199,162.193,162.3675,14624.0
2022-01-05 09:55:00,167.57,167.81,167.33,167.81,5691.0,162.4159,162.6486,162.1833,162.6486,5691.0
2022-01-05 10:00:00,167.71,167.96,167.14,167.23,7340.0,162.5516,162.7939,161.9992,162.0864,7340.0
2022-01-05 10:05:00,167.34,167.48,167.04,167.18,7679.0,162.193,162.3287,161.9022,162.0379,7679.0
2022-01-05 10:10:00,167.26,167.68,167.26,167.54,8928.0,162.1155,162.5226,162.1155,162.3869,8928.0
2022-01-05 10:15:00,167.63,167.79,167.4,167.56,5085.0,162.4741,162.6292,162.2512,162.4062,5085.0
2022-01-05 10:20:00,167.69,168.0,167.69,167.9,4884.0,162.5322,162.8327,162.5322,162.7358,4884.0
2022-01-05 10:25:00,167.98,168.06,167.7,167.84,6463.0,162.8133,162.8909,162.5419,162.6776,6463.0
2022-01-05 10:30:00,167.8,167.82,167.42,167.53,6417.0,162.6389,162.6583,162.2706,162.3772,6417.0
2022-01-05 10:35:00,167.55,167.55,166.91,166.95,8345.0,162.3966,162.3966,161.7762,161.815,8345.0
2022-01-05 10:40:00,167.07,167.28,166.89,167.28,5146.0,161.9313,162.1349,161.7569,162.1349,5146.0
2022-01-05 10:45:00,167.4,167.57,167.37,167.45,3361.0,162.2512,162.4159,162.2221,162.2996,3361.0
2022-01-05 10:50:00,167.53,167.83,167.53,167.78,2141.0,162.3772,162.6679,162.3772,162.6195,2141.0
2022-01-05 10:55:00,167.75,167.91,167.64,167.64,7266.0,162.5904,162.7455,162.4838,162.4838,7266.0
2022-01-05 11:00:00,167.81,167.88,167.66,167.79,3404.0,162.6486,162.7164,162.5032,162.6292,3404.0
2022-01-05 11:05:00,167.7,167.87,167.63,167.63,2956.0,162.5419,162.7067,162.4741,162.4741,2956.0
2022-01-05 11:10:00,167.62,167.86,167.54,167.84,3170.0,162.4644,162.697,162.3869,162.6776,3170.0
2022-01-05 11:15:00,167.84,168.02,167.77,167.84,4839.0,162.6776,162.8521,162.6098,162.6776,4839.0
2022-01-05 11:20:00,167.9,168.02,167.59,167.66,4754.0,162.7358,162.8521,162.4353,162.5032,4754.0
2022-01-05 11:25:00,167.68,167.81,167.66,167.8,4903.0,162.5226,162.6486,162.5032,162.6389,4903.0
2022-01-05 11:30:00,167.76,167.76,167.28,167.3,4258.0,162.6001,162.6001,162.1349,162.1542,4258.0
2022-01-05 11:35:00,167.39,167.39,167.21,167.22,3958.0,162.2415,162.2415,162.067,162.0767,3958.0
2022-01-05 11:40:00,167.19,167.42,167.15,167.18,3891.0,162.0476,162.2706,162.0089,162.0379,3891.0
2022-01-05 11:45:00,167.13,167.22,166.96,167.14,4700.0,161.9895,162.0767,161.8247,161.9992,4700.0
2022-01-05 11:50:00,167.22,167.31,167.11,167.31,3238.0,162.0767,162.1639,161.9701,162.1639,3238.0
2022-01-05 11:55:00,167.21,167.42,167.16,167.33,2616.0,162.067,162.2706,162.0186,162.1833,2616.0
2022-01-05 12:00:00,167.41,167.46,167.21,167.44,5627.0,162.2609,162.3093,162.067,162.2899,5627.0
2022-01-05 12:05:00,167.46,167.59,167.46,167.57,3243.0,162.3093,162.4353,162.3093,162.4159,3243.0
2022-01-05 12:10:00,167.6,167.64,167.49,167.57,3278.0,162.445,162.4838,162.3384,162.4159,3278.0
2022-01-05 12:15:00,167.62,167.85,167.62,167.85,3132.0,162.4644,162.6873,162.4644,162.6873,3132.0
2022-01-05 12:20:00,167.97,167.99,167.88,167.99,4524.0,162.8036,162.823,162.7164,162.823,4524.0
2022-01-05 12:25:00,167.91,167.99,167.83,167.99,24437.0,162.7455,162.823,162.6679,162.823,24437.0
2022-01-05 12:30:00,167.94,168.03,167.7,167.81,8474.0,162.7746,162.8618,162.5419,162.6486,8474.0
2022-01-05 12:35:00,167.79,167.81,167.38,167.44,4797.0,162.6292,162.6486,162.2318,162.2899,4797.0
2022-01-05 12:40:00,167.53,167.53,167.34,167.48,5421.0,162.3772,162.3772,162.193,162.3287,5421.0
2022-01-05 12:45:00,167.4,167.4,167.08,167.11,1508.0,162.2512,162.2512,161.941,161.9701,1508.0
2022-01-05 12:50:00,167.19,167.22,167.04,167.16,7751.0,162.0476,162.0767,161.9022,162.0186,7751.0
2022-01-05 12:55:00,167.17,167.25,167.11,167.18,3350.0,162.0282,162.1058,161.9701,162.0379,3350.0
2022-01-05 13:00:00,167.07,167.34,167.04,167.34,3499.0,161.9313,162.193,161.9022,162.193,3499.0
2022-01-05 13:05:00,167.41,167.5,167.26,167.39,5493.0,162.2609,162.3481,162.1155,162.2415,5493.0
2022-01-05 13:10:00,167.36,167.4,167.22,167.31,4411.0,162.2124,162.2512,162.0767,162.1639,4411.0
2022-01-05 13:15:00,167.39,167.52,167.34,167.52,5206.0,162.2415,162.3675,162.193,162.3675,5206.0
2022-01-05 13:20:00,167.54,167.78,167.52,167.78,4868.0,162.3869,162.6195,162.3675,162.6195,4868.0
2022-01-05 13:25:00,167.72,167.91,167.72,167.91,5654.0,162.5613,162.7455,162.5613,162.7455,5654.0
2022-01-05 13:30:00,167.93,168.0,167.79,167.96,11248.0,162.7649,162.8327,162.6292,162.7939,11248.0
2022-01-05 13:35:00,168.0,168.0,167.71,167.77,6549.0,162.8327,162.8327,162.5516,162.6098,6549.0
2022-01-05 13:40:00,167.78,167.94,167.75,167.84,3680.0,162.6195,162.7746,162.5904,162.6776,3680.0
2022-01-05 13:45:00,167.79,167.87,167.78,167.86,2724.0,162.6292,162.7067,162.6195,162.697,2724.0
2022-01-05 13:50:00,167.85,167.99,167.78,167.99,7666.0,162.6873,162.823,162.6195,162.823,7666.0
2022-01-05 13:55:00,168.0,168.04,167.91,167.94,11908.0,162.8327,162.8715,162.7455,162.7746,11908.0
2022-01-05 14:00:00,167.96,168.09,167.26,167.36,15941.0,162.7939,162.9199,162.1155,162.2124,15941.0
2022-01-05 14:05:00,167.25,167.5,167.0,167.21,5942.0,162.1058,162.3481,161.8635,162.067,5942.0
2022-01-05 14:10:00,167.21,167.24,166.88,166.91,6325.0,162.067,162.0961,161.7472,161.7762,6325.0
2022-01-05 14:15:00,166.83,167.03,166.54,166.54,8158.0,161.6987,161.8925,161.4176,161.4176,8158.0
2022-01-05 14:20:00,166.58,166.61,166.17,166.17,16542.0,161.4564,161.4855,161.059,161.059,16542.0
2022-01-05 14:25:00,166.18,166.6,166.18,166.45,7375.0,161.0687,161.4758,161.0687,161.3304,7375.0
2022-01-05 14:30:00,166.52,166.52,165.76,165.77,17106.0,161.3982,161.3982,160.6616,160.6713,17106.0
2022-01-05 14:35:00,165.75,166.28,165.62,166.25,18147.0,160.6519,161.1656,160.5259,161.1365,18147.0
2022-01-05 14:40:00,166.23,166.29,165.83,165.93,6139.0,161.1172,161.1753,160.7295,160.8264,6139.0
2022-01-05 14:45:00,165.95,166.06,165.8,165.96,7075.0,160.8458,160.9524,160.7004,160.8555,7075.0
2022-01-05 14:50:00,166.06,166.16,165.75,165.91,13315.0,160.9524,161.0493,160.6519,160.807,13315.0
2022-01-05 14:55:00,165.9,166.24,165.81,166.12,5707.0,160.7973,161.1268,160.7101,161.0105,5707.0
2022-01-05 15:00:00,166.09,166.09,165.67,165.67,10633.0,160.9815,160.9815,160.5744,160.5744,10633.0
2022-01-05 15:05:00,165.68,165.76,165.17,165.3,18416.0,160.5841,160.6616,160.0898,160.2158,18416.0
2022-01-05 15:10:00,165.3,165.83,165.21,165.78,9641.0,160.2158,160.7295,160.1285,160.681,9641.0
2022-01-05 15:15:00,165.77,165.84,165.54,165.7,10735.0,160.6713,160.7392,160.4484,160.6035,10735.0
2022-01-05 15:20:00,165.68,165.84,165.31,165.45,7396.0,160.5841,160.7392,160.2255,160.3611,7396.0
2022-01-05 15:25:00,165.45,165.78,165.35,165.35,9525.0,160.3611,160.681,160.2642,160.2642,9525.0
2022-01-05 15:30:00,165.29,165.5,165.14,165.29,14001.0,160.2061,160.4096,160.0607,160.2061,14001.0
2022-01-05 15:35:00,165.34,165.99,165.22,165.67,11554.0,160.2545,160.8845,160.1382,160.5744,11554.0
2022-01-05 15:40:00,165.74,165.75,165.27,165.27,12303.0,160.6422,160.6519,160.1867,160.1867,12303.0
2022-01-05 15:45:00,165.25,165.26,164.92,165.02,28604.0,160.1673,160.177,159.8474,159.9444,28604.0
2022-01-05 15:50:00,165.03,165.2,164.68,165.1,47865.0,159.9541,160.1188,159.6148,160.0219,47865.0
2022-01-05 15:55:00,165.06,165.09,164.33,164.37,117151.0,159.9831,160.0122,159.2756,159.3144,117151.0
2022-01-06 09:30:00,165.37,166.19,165.02,166.01,26389.0,160.2836,161.0784,159.9444,160.9039,26389.0
2022-01-06 09:35:00,165.91,166.21,165.77,166.11,3739.0,160.807,161.0978,160.6713,161.0008,3739.0
2022-01-06 09:40:00,165.68,166.47,165.68,166.46,4955.0,160.5841,161.3498,160.5841,161.3401,4955.0
2022-01-06 09:45:00,166.37,166.37,165.24,165.79,5579.0,161.2528,161.2528,160.1576,160.6907,5579.0
2022-01-06 09:50:00,165.78,165.95,165.42,165.43,5557.0,160.681,160.8458,160.3321,160.3418,5557.0
2022-01-06 09:55:00,165.56,165.81,165.15,165.34,4354.0,160.4678,160.7101,160.0704,160.2545,4354.0
2022-01-06 10:00:00,165.47,165.57,164.82,164.82,17966.0,160.3805,160.4775,159.7505,159.7505,17966.0
2022-01-06 10:05:00,164.84,164.84,164.23,164.63,8185.0,159.7699,159.7699,159.1787,159.5664,8185.0
2022-01-06 10:10:00,164.75,165.44,164.55,165.14,7026.0,159.6827,160.3515,159.4888,160.0607,7026.0
2022-01-06 10:15:00,165.26,165.41,164.94,164.96,3833.0,160.177,160.3224,159.8668,159.8862,3833.0
2022-01-06 10:20:00,164.99,165.36,164.83,165.26,7145.0,159.9153,160.2739,159.7602,160.177,7145.0
2022-01-06 10:25:00,165.37,165.53,165.11,165.11,12675.0,160.2836,160.4387,160.0316,160.0316,12675.0
2022-01-06 10:30:00,165.29,165.82,165.21,165.75,21026.0,160.2061,160.7198,160.1285,160.6519,21026.0
2022-01-06 10:35:00,165.72,165.72,165.15,165.21,7080.0,160.6228,160.6228,160.0704,160.1285,7080.0
2022-01-06 10:40:00,165.19,165.32,164.88,165.03,4597.0,160.1091,160.2351,159.8087,159.9541,4597.0
2022-01-06 10:45:00,165.17,165.5,165.01,165.43,6360.0,160.0898,160.4096,159.9347,160.3418,6360.0
2022-01-06 10:50:00,165.5,165.5,165.19,165.25,5255.0,160.4096,160.4096,160.1091,160.1673,5255.0
2022-01-06 10:55:00,165.22,165.62,165.2,165.22,11524.0,160.1382,160.5259,160.1188,160.1382,11524.0
2022-01-06 11:00:00,165.24,165.47,165.15,165.22,23419.0,160.1576,160.3805,160.0704,160.1382,23419.0
2022-01-06 11:05:00,165.28,166.02,165.28,165.49,36677.0,160.1964,160.9136,160.1964,160.3999,36677.0
2022-01-06 11:10:00,165.47,165.62,165.36,165.49,22554.0,160.3805,160.5259,160.2739,160.3999,22554.0
2022-01-06 11:15:00,165.51,165.73,165.03,165.13,15585.0,160.4193,160.6325,159.9541,160.051,15585.0
2022-01-06 11:20:00,165.09,165.45,165.02,165.32,6665.0,160.0122,160.3611,159.9444,160.2351,6665.0
2022-01-06 11:25:00,165.27,165.3,164.72,164.95,15244.0,160.1867,160.2158,159.6536,159.8765,15244.0
2022-01-06 11:30:00,164.9,164.98,164.55,164.61,12076.0,159.8281,159.9056,159.4888,159.547,12076.0
2022-01-06 11:35:00,164.64,164.82,164.56,164.73,4381.0,159.5761,159.7505,159.4985,159.6633,4381.0
2022-01-06 11:40:00,164.66,164.77,164.41,164.41,4696.0,159.5954,159.7021,159.3531,159.3531,4696.0
2022-01-06 11:45:00,164.43,164.75,164.41,164.75,4759.0,159.3725,159.6827,159.3531,159.6827,4759.0
2022-01-06 11:50:00,164.69,164.86,164.67,164.85,2352.0,159.6245,159.7893,159.6051,159.7796,2352.0
2022-01-06 11:55:00,164.78,164.92,164.65,164.65,3109.0,159.7118,159.8474,159.5858,159.5858,3109.0
2022-01-06 12:00:00,164.65,164.78,164.58,164.6,4336.0,159.5858,159.7118,159.5179,159.5373,4336.0
2022-01-06 12:05:00,164.59,164.92,164.47,164.92,1763.0,159.5276,159.8474,159.4113,159.8474,1763.0
2022-01-06 12:10:00,164.97,165.02,164.86,164.86,7927.0,159.8959,159.9444,159.7893,159.7893,7927.0
2022-01-06 12:15:00,164.8,165.1,164.74,164.97,4570.0,159.7311,160.0219,159.673,159.8959,4570.0
2022-01-06 12:20:00,164.98,165.13,164.89,164.97,4074.0,159.9056,160.051,159.8184,159.8959,4074.0
2022-01-06 12:25:00,164.93,165.22,164.91,165.19,1675.0,159.8571,160.1382,159.8378,160.1091,1675.0
2022-01-06 12:30:00,165.29,165.33,165.06,165.06,5792.0,160.2061,160.2448,159.9831,159.9831,5792.0
2022-01-06 12:35:00,165.02,165.2,165.01,165.16,14677.0,159.9444,160.1188,159.9347,160.0801,14677.0
2022-01-06 12:40:00,165.2,165.58,165.2,165.58,3568.0,160.1188,160.4871,160.1188,160.4871,3568.0
2022-01-06 12:45:00,165.62,165.62,165.23,165.36,8355.0,160.5259,160.5259,160.1479,160.2739,8355.0
2022-01-06 12:50:00,165.26,165.31,165.19,165.28,4161.0,160.177,160.2255,160.1091,160.1964,4161.0
2022-01-06 12:55:00,165.28,165.28,165.13,165.16,4379.0,160.1964,160.1964,160.051,160.0801,4379.0
2022-01-06 13:00:00,165.17,165.24,165.07,165.23,8854.0,160.0898,160.1576,159.9928,160.1479,8854.0
2022-01-06 13:05:00,165.21,165.34,165.13,165.25,4665.0,160.1285,160.2545,160.051,160.1673,4665.0
2022-01-06 13:10:00,165.22,165.35,165.21,165.35,1753.0,160.1382,160.2642,160.1285,160.2642,1753.0
2022-01-06 13:15:00,165.35,165.35,165.0,165.27,3870.0,160.2642,160.2642,159.925,160.1867,3870.0
2022-01-06 13:20:00,165.29,165.44,164.85,164.86,7058.0,160.2061,160.3515,159.7796,159.7893,7058.0
2022-01-06 13:25:00,164.9,165.0,164.72,164.72,3021.0,159.8281,159.925,159.6536,159.6536,3021.0
2022-01-06 13:30:00,164.78,165.0,164.76,164.98,6593.0,159.7118,159.925,159.6924,159.9056,6593.0
2022-01-06 13:35:00,165.04,165.08,164.81,164.86,3295.0,159.9638,160.0025,159.7408,159.7893,3295.0
2022-01-06 13:40:00,164.81,165.1,164.81,165.1,4931.0,159.7408,160.0219,159.7408,160.0219,4931.0
2022-01-06 13:45:00,165.05,165.29,164.95,165.23,2851.0,159.9734,160.2061,159.8765,160.1479,2851.0
2022-01-06 13:50:00,165.16,165.33,165.13,165.33,3708.0,160.0801,160.2448,160.051,160.2448,3708.0
2022-01-06 13:55:00,165.28,165.41,165.22,165.36,2762.0,160.1964,160.3224,160.1382,160.2739,2762.0
2022-01-06 14:00:00,165.38,165.47,164.92,164.92,7222.0,160.2933,160.3805,159.8474,159.8474,7222.0
2022-01-06 14:05:00,164.81,165.41,164.78,165.41,19779.0,159.7408,160.3224,159.7118,160.3224,19779.0
2022-01-06 14:10:00,165.47,165.54,165.2,165.32,4748.0,160.3805,160.4484,160.1188,160.2351,4748.0
2022-01-06 14:15:00,165.44,166.09,165.34,166.02,66817.0,160.3515,160.9815,160.2545,160.9136,66817.0
2022-01-06 14:20:00,165.95,165.97,165.57,165.59,3436.0,160.8458,160.8652,160.4775,160.4968,3436.0
2022-01-06 14:25:00,165.55,165.62,165.41,165.41,5275.0,160.4581,160.5259,160.3224,160.3224,5275.0
2022-01-06 14:30:00,165.4,165.41,165.14,165.22,10942.0,160.3127,160.3224,160.0607,160.1382,10942.0
2022-01-06 14:35:00,165.28,165.32,165.11,165.29,5638.0,160.1964,160.2351,160.0316,160.2061,5638.0
2022-01-06 14:40:00,165.18,165.37,165.18,165.35,5037.0,160.0995,160.2836,160.0995,160.2642,5037.0
2022-01-06 14:45:00,165.45,165.48,165.22,165.26,3328.0,160.3611,160.3902,160.1382,160.177,3328.0
2022-01-06 14:50:00,165.34,165.54,165.33,165.54,2804.0,160.2545,160.4484,160.2448,160.4484,2804.0
2022-01-06 14:55:00,165.56,165.63,165.51,165.52,12434.0,160.4678,160.5356,160.4193,160.429,12434.0
2022-01-06 15:00:00,165.46,165.88,165.45,165.74,17757.0,160.3708,160.7779,160.3611,160.6422,17757.0
2022-01-06 15:05:00,165.72,165.82,165.47,165.58,18906.0,160.6228,160.7198,160.3805,160.4871,18906.0
2022-01-06 15:10:00,165.62,165.62,165.35,165.4,5273.0,160.5259,160.5259,160.2642,160.3127,5273.0
2022-01-06 15:15:00,165.42,165.43,165.1,165.13,16995.0,160.3321,160.3418,160.0219,160.051,16995.0
2022-01-06 15:20:00,165.15,165.34,165.13,165.28,4371.0,160.0704,160.2545,160.051,160.1964,4371.0
2022-01-06 15:25:00,165.38,165.46,165.26,165.44,5397.0,160.2933,160.3708,160.177,160.3515,5397.0
2022-01-06 15:30:00,165.59,165.64,165.32,165.37,7681.0,160.4968,160.5453,160.2351,160.2836,7681.0
2022-01-06 15:35:00,165.28,165.52,165.28,165.4,6324.0,160.1964,160.429,160.1964,160.3127,6324.0
2022-01-06 15:40:00,165.41,165.46,165.11,165.27,9386.0,160.3224,160.3708,160.0316,160.1867,9386.0
2022-01-06 15:45:00,165.27,165.4,165.18,165.23,11326.0,160.1867,160.3127,160.0995,160.1479,11326.0
2022-01-06 15:50:00,165.34,165.46,165.15,165.24,40690.0,160.2545,160.3708,160.0704,160.1576,40690.0
2022-01-06 15:55:00,165.24,165.26,164.95,165.21,70677.0,160.1576,160.177,159.8765,160.1285,70677.0
2022-01-07 09:30:00,165.39,166.43,164.69,166.03,33690.0,160.303,161.311,159.6245,160.9233,33690.0
2022-01-07 09:35:00,165.89,166.62,165.69,166.62,12911.0,160.7876,161.4952,160.5938,161.4952,12911.0
2022-01-07 09:40:00,166.8,166.88,166.19,166.69,29114.0,161.6696,161.7472,161.0784,161.563,29114.0
2022-01-07 09:45:00,166.59,166.8,166.35,166.54,13856.0,161.4661,161.6696,161.2335,161.4176,13856.0
2022-01-07 09:50:00,166.52,166.89,166.38,166.78,16977.0,161.3982,161.7569,161.2625,161.6502,16977.0
2022-01-07 09:55:00,166.89,167.88,166.8,167.78,20206.0,161.7569,162.7164,161.6696,162.6195,20206.0
2022-01-07 10:00:00,167.86,167.94,167.39,167.81,15719.0,162.697,162.7746,162.2415,162.6486,15719.0
2022-01-07 10:05:00,167.99,168.0,167.58,167.78,14041.0,162.823,162.8327,162.4256,162.6195,14041.0
2022-01-07 10:10:00,167.82,168.34,167.74,168.21,14028.0,162.6583,163.1623,162.5807,163.0363,14028.0
2022-01-07 10:15:00,168.19,168.21,167.79,167.86,6677.0,163.0169,163.0363,162.6292,162.697,6677.0
2022-01-07 10:20:00,167.77,168.0,167.64,167.93,4466.0,162.6098,162.8327,162.4838,162.7649,4466.0
2022-01-07 10:25:00,168.0,168.48,168.0,168.31,10591.0,162.8327,163.298,162.8327,163.1332,10591.0
2022-01-07 10:30:00,168.23,168.55,168.18,168.3,8091.0,163.0556,163.3658,163.0072,163.1235,8091.0
2022-01-07 10:35:00,168.25,168.34,167.95,167.97,8787.0,163.075,163.1623,162.7843,162.8036,8787.0
2022-01-07 10:40:00,167.93,168.03,167.56,167.67,4242.0,162.7649,162.8618,162.4062,162.5129,4242.0
2022-01-07 10:45:00,167.58,167.58,166.94,167.03,4483.0,162.4256,162.4256,161.8053,161.8925,4483.0
2022-01-07 10:50:00,166.88,166.93,166.48,166.71,7818.0,161.7472,161.7956,161.3595,161.5824,7818.0
2022-01-07 10:55:00,166.75,167.03,166.6,166.94,4809.0,161.6212,161.8925,161.4758,161.8053,4809.0
2022-01-07 11:00:00,166.93,167.15,166.8,166.87,8120.0,161.7956,162.0089,161.6696,161.7375,8120.0
2022-01-07 11:05:00,166.9,167.41,166.72,167.3,8095.0,161.7665,162.2609,161.5921,162.1542,8095.0
2022-01-07 11:10:00,167.05,167.2,167.02,167.2,2578.0,161.9119,162.0573,161.8829,162.0573,2578.0
2022-01-07 11:15:00,167.19,167.33,166.92,167.17,12035.0,162.0476,162.1833,161.7859,162.0282,12035.0
2022-01-07 11:20:00,167.2,167.84,167.12,167.84,9760.0,162.0573,162.6776,161.9798,162.6776,9760.0
2022-01-07 11:25:00,167.77,168.21,167.69,168.21,15152.0,162.6098,163.0363,162.5322,163.0363,15152.0
2022-01-07 11:30:00,168.14,168.62,168.14,168.23,10598.0,162.9684,163.4336,162.9684,163.0556,10598.0
2022-01-07 11:35:00,168.22,168.22,167.78,167.89,6476.0,163.0459,163.0459,162.6195,162.7261,6476.0
2022-01-07 11:40:00,167.84,168.22,167.84,168.18,8254.0,162.6776,163.0459,162.6776,163.0072,8254.0
2022-01-07 11:45:00,168.18,168.34,167.98,168.34,23336.0,163.0072,163.1623,162.8133,163.1623,23336.0
2022-01-07 11:50:00,168.45,168.46,168.25,168.39,11313.0,163.2689,163.2786,163.075,163.2107,11313.0
2022-01-07 11:55:00,168.39,168.66,168.34,168.35,15633.0,163.2107,163.4724,163.1623,163.1719,15633.0
2022-01-07 12:00:00,168.39,168.39,167.98,168.11,5022.0,163.2107,163.2107,162.8133,162.9393,5022.0
2022-01-07 12:05:00,168.21,168.35,168.14,168.26,3849.0,163.0363,163.1719,162.9684,163.0847,3849.0
2022-01-07 12:10:00,168.32,168.6,168.3,168.59,4340.0,163.1429,163.4143,163.1235,163.4046,4340.0
2022-01-07 12:15:00,168.65,168.72,168.23,168.34,5099.0,163.4627,163.5306,163.0556,163.1623,5099.0
2022-01-07 12:20:00,168.31,168.31,167.97,168.05,4308.0,163.1332,163.1332,162.8036,162.8812,4308.0
2022-01-07 12:25:00,168.11,168.3,168.1,168.2,5902.0,162.9393,163.1235,162.9296,163.0266,5902.0
2022-01-07 12:30:00,168.2,168.22,167.89,167.95,5864.0,163.0266,163.0459,162.7261,162.7843,5864.0
2022-01-07 12:35:00,168.09,168.36,168.0,168.28,5600.0,162.9199,163.1816,162.8327,163.1041,5600.0
2022-01-07 12:40:00,168.46,168.47,168.23,168.34,3650.0,163.2786,163.2883,163.0556,163.1623,3650.0
2022-01-07 12:45:00,168.37,168.45,168.04,168.04,5003.0,163.1913,163.2689,162.8715,162.8715,5003.0
2022-01-07 12:50:00,168.11,168.38,168.11,168.34,4875.0,162.9393,163.201,162.9393,163.1623,4875.0
2022-01-07 12:55:00,168.29,168.47,168.27,168.35,3420.0,163.1138,163.2883,163.0944,163.1719,3420.0
2022-01-07 13:00:00,168.35,168.47,168.11,168.45,5710.0,163.1719,163.2883,162.9393,163.2689,5710.0
2022-01-07 13:05:00,168.5,168.75,168.46,168.63,8514.0,163.3173,163.5596,163.2786,163.4433,8514.0
2022-01-07 13:10:00,168.63,168.64,168.39,168.39,18665.0,163.4433,163.453,163.2107,163.2107,18665.0
2022-01-07 13:15:00,168.43,168.6,168.4,168.52,4747.0,163.2495,163.4143,163.2204,163.3367,4747.0
2022-01-07 13:20:00,168.57,168.62,168.34,168.34,5328.0,163.3852,163.4336,163.1623,163.1623,5328.0
2022-01-07 13:25:00,168.32,168.34,168.07,168.07,4861.0,163.1429,163.1623,162.9006,162.9006,4861.0
2022-01-07 13:30:00,168.05,168.07,167.86,167.99,10793.0,162.8812,162.9006,162.697,162.823,10793.0
2022-01-07 13:35:00,168.02,168.03,167.64,167.7,6405.0,162.8521,162.8618,162.4838,162.5419,6405.0
2022-01-07 13:40:00,167.73,167.82,167.68,167.82,4320.0,162.571,162.6583,162.5226,162.6583,4320.0
2022-01-07 13:45:00,167.76,167.76,167.47,167.47,31880.0,162.6001,162.6001,162.319,162.319,31880.0
2022-01-07 13:50:00,167.47,167.57,167.25,167.55,9336.0,162.319,162.4159,162.1058,162.3966,9336.0
2022-01-07 13:55:00,167.57,167.67,167.52,167.55,4102.0,162.4159,162.5129,162.3675,162.3966,4102.0
2022-01-07 14:00:00,167.56,167.62,167.49,167.5,5366.0,162.4062,162.4644,162.3384,162.3481,5366.0
2022-01-07 14:05:00,167.5,167.56,167.38,167.44,5394.0,162.3481,162.4062,162.2318,162.2899,5394.0
2022-01-07 14:10:00,167.47,167.55,167.46,167.53,3538.0,162.319,162.3966,162.3093,162.3772,3538.0
2022-01-07 14:15:00,167.52,167.58,167.45,167.45,7223.0,162.3675,162.4256,162.2996,162.2996,7223.0
2022-01-07 14:20:00,167.43,167.45,167.02,167.04,8977.0,162.2802,162.2996,161.8829,161.9022,8977.0
2022-01-07 14:25:00,167.0,167.09,166.8,167.09,5050.0,161.8635,161.9507,161.6696,161.9507,5050.0
2022-01-07 14:30:00,167.01,167.12,166.93,167.1,4080.0,161.8732,161.9798,161.7956,161.9604,4080.0
2022-01-07 14:35:00,167.17,167.32,167.12,167.23,6966.0,162.0282,162.1736,161.9798,162.0864,6966.0
2022-01-07 14:40:00,167.24,167.47,167.23,167.28,4793.0,162.0961,162.319,162.0864,162.1349,4793.0
2022-01-07 14:45:00,167.28,167.49,167.28,167.34,4491.0,162.1349,162.3384,162.1349,162.193,4491.0
2022-01-07 14:50:00,167.38,167.49,167.35,167.46,21058.0,162.2318,162.3384,162.2027,162.3093,21058.0
2022-01-07 14:55:00,167.47,167.56,167.43,167.46,5007.0,162.319,162.4062,162.2802,162.3093,5007.0
2022-01-07 15:00:00,167.44,167.49,167.35,167.37,3602.0,162.2899,162.3384,162.2027,162.2221,3602.0
2022-01-07 15:05:00,167.41,167.51,167.39,167.43,3473.0,162.2609,162.3578,162.2415,162.2802,3473.0
2022-01-07 15:10:00,167.46,167.46,167.31,167.38,4083.0,162.3093,162.3093,162.1639,162.2318,4083.0
2022-01-07 15:15:00,167.37,167.47,167.34,167.43,5184.0,162.2221,162.319,162.193,162.2802,5184.0
2022-01-07 15:20:00,167.42,167.51,167.38,167.51,9498.0,162.2706,162.3578,162.2318,162.3578,9498.0
2022-01-07 15:25:00,167.48,167.48,167.29,167.4,6648.0,162.3287,162.3287,162.1446,162.2512,6648.0
2022-01-07 15:30:00,167.36,167.67,167.35,167.57,33224.0,162.2124,162.5129,162.2027,162.4159,33224.0
2022-01-07 15:35:00,167.49,167.56,167.43,167.47,12199.0,162.3384,162.4062,162.2802,162.319,12199.0
2022-01-07 15:40:00,167.45,167.56,167.08,167.09,35047.0,162.2996,162.4062,161.941,161.9507,35047.0
2022-01-07 15:45:00,167.09,167.3,167.09,167.16,26978.0,161.9507,162.1542,161.9507,162.0186,26978.0
2022-01-07 15:50:00,167.15,167.33,166.9,167.0,42016.0,162.0089,162.1833,161.7665,161.8635,42016.0
2022-01-07 15:55:00,166.98,167.04,166.61,166.63,94593.0,161.8441,161.9022,161.4855,161.5049,94593.0
2022-01-10 09:30:00,167.25,167.88,164.55,165.07,80829.0,162.1058,162.7164,159.4888,159.9928,80829.0
2022-01-10 09:35:00,164.83,165.2,164.13,164.47,23097.0,159.7602,160.1188,159.0817,159.4113,23097.0
2022-01-10 09:40:00,164.57,164.57,163.53,163.69,27551.0,159.5082,159.5082,158.5002,158.6553,27551.0
2022-01-10 09:45:00,163.55,163.74,163.05,163.2,37192.0,158.5196,158.7037,158.035,158.1804,37192.0
2022-01-10 09:50:00,163.19,163.22,162.55,162.61,25837.0,158.1707,158.1997,157.5503,157.6085,25837.0
2022-01-10 09:55:00,162.61,162.7,162.01,162.17,32406.0,157.6085,157.6957,157.027,157.182,32406.0
2022-01-10 10:00:00,162.13,162.26,161.65,162.05,19074.0,157.1433,157.2693,156.678,157.0657,19074.0
2022-01-10 10:05:00,162.11,162.58,161.99,162.58,24279.0,157.1239,157.5794,157.0076,157.5794,24279.0
2022-01-10 10:10:00,162.47,162.47,161.35,161.5,10016.0,157.4728,157.4728,156.3873,156.5326,10016.0
2022-01-10 10:15:00,161.46,161.73,161.04,161.08,19308.0,156.4939,156.7556,156.0868,156.1256,19308.0
2022-01-10 10:20:00,161.24,161.6,161.05,161.4,18129.0,156.2806,156.6296,156.0965,156.4357,18129.0
2022-01-10 10:25:00,161.32,161.44,161.1,161.11,10528.0,156.3582,156.4745,156.1449,156.1546,10528.0
2022-01-10 10:30:00,161.16,161.88,161.15,161.64,24207.0,156.2031,156.901,156.1934,156.6683,24207.0
2022-01-10 10:35:00,161.58,161.58,160.61,160.65,14889.0,156.6102,156.6102,155.67,155.7088,14889.0
2022-01-10 10:40:00,160.7,160.98,160.43,160.68,7526.0,155.7572,156.0286,155.4955,155.7379,7526.0
2022-01-10 10:45:00,160.76,160.91,160.45,160.63,6836.0,155.8154,155.9608,155.5149,155.6894,6836.0
2022-01-10 10:50:00,160.38,160.54,160.13,160.51,14687.0,155.4471,155.6022,155.2048,155.5731,14687.0
2022-01-10 10:55:00,160.59,161.13,160.56,161.13,12289.0,155.6506,156.174,155.6216,156.174,12289.0
2022-01-10 11:00:00,161.05,161.12,160.64,161.06,14647.0,156.0965,156.1643,155.6991,156.1062,14647.0
2022-01-10 11:05:00,161.0,161.87,160.99,161.78,22120.0,156.048,156.8913,156.0383,156.804,22120.0
2022-01-10 11:10:00,161.79,161.88,161.55,161.68,11835.0,156.8137,156.901,156.5811,156.7071,11835.0
2022-01-10 11:15:00,161.56,162.1,161.25,162.1,25622.0,156.5908,157.1142,156.2903,157.1142,25622.0
2022-01-10 11:20:00,161.97,162.49,161.87,162.38,16518.0,156.9882,157.4922,156.8913,157.3856,16518.0
2022-01-10 11:25:00,162.31,162.63,162.29,162.48,4899.0,157.3177,157.6279,157.2983,157.4825,4899.0
2022-01-10 11:30:00,162.46,162.81,162.46,162.77,18562.0,157.4631,157.8023,157.4631,157.7636,18562.0
2022-01-10 11:35:00,162.78,162.78,162.12,162.22,4013.0,157.7733,157.7733,157.1336,157.2305,4013.0
2022-01-10 11:40:00,162.16,162.17,161.65,161.88,8059.0,157.1723,157.182,156.678,156.901,8059.0
2022-01-10 11:45:00,161.98,162.17,161.87,161.92,9443.0,156.9979,157.182,156.8913,156.9397,9443.0
2022-01-10 11:50:00,161.75,161.92,161.62,161.62,8119.0,156.7749,156.9397,156.6489,156.6489,8119.0
2022-01-10 11:55:00,161.61,161.71,161.48,161.65,4292.0,156.6393,156.7362,156.5133,156.678,4292.0
2022-01-10 12:00:00,161.58,161.65,160.88,160.97,8065.0,156.6102,156.678,155.9317,156.0189,8065.0
2022-01-10 12:05:00,160.96,161.23,160.88,160.96,7214.0,156.0092,156.2709,155.9317,156.0092,7214.0
2022-01-10 12:10:00,161.0,161.61,160.99,161.61,6000.0,156.048,156.6393,156.0383,156.6393,6000.0
2022-01-10 12:15:00,161.91,161.94,161.77,161.87,6201.0,156.93,156.9591,156.7943,156.8913,6201.0
2022-01-10 12:20:00,161.82,161.91,161.69,161.72,8462.0,156.8428,156.93,156.7168,156.7459,8462.0
2022-01-10 12:25:00,161.74,161.74,161.4,161.4,10153.0,156.7653,156.7653,156.4357,156.4357,10153.0
2022-01-10 12:30:00,161.3,161.33,160.76,160.82,13485.0,156.3388,156.3679,155.8154,155.8736,13485.0
2022-01-10 12:35:00,160.86,161.12,160.84,160.88,12970.0,155.9123,156.1643,155.8929,155.9317,12970.0
2022-01-10 12:40:00,160.9,161.22,160.8,160.84,15362.0,155.9511,156.2613,155.8542,155.8929,15362.0
2022-01-10 12:45:00,160.76,161.02,160.76,160.83,7454.0,155.8154,156.0674,155.8154,155.8832,7454.0
2022-01-10 12:50:00,160.94,161.61,160.89,161.5,12975.0,155.9899,156.6393,155.9414,156.5326,12975.0
2022-01-10 12:55:00,161.49,161.5,161.26,161.28,4802.0,156.5229,156.5326,156.3,156.3194,4802.0
2022-01-10 13:00:00,161.27,161.53,161.07,161.13,12480.0,156.3097,156.5617,156.1159,156.174,12480.0
2022-01-10 13:05:00,161.18,161.47,161.12,161.43,6075.0,156.2225,156.5036,156.1643,156.4648,6075.0
2022-01-10 13:10:00,161.46,161.51,161.26,161.28,5993.0,156.4939,156.5423,156.3,156.3194,5993.0
2022-01-10 13:15:00,161.28,161.43,161.27,161.39,5421.0,156.3194,156.4648,156.3097,156.426,5421.0
2022-01-10 13:20:00,161.36,161.51,161.16,161.43,7674.0,156.3969,156.5423,156.2031,156.4648,7674.0
2022-01-10 13:25:00,161.44,161.44,161.0,161.0,6042.0,156.4745,156.4745,156.048,156.048,6042.0
2022-01-10 13:30:00,160.95,161.05,160.61,160.62,7095.0,155.9996,156.0965,155.67,155.6797,7095.0
2022-01-10 13:35:00,160.7,160.96,160.65,160.7,6035.0,155.7572,156.0092,155.7088,155.7572,6035.0
2022-01-10 13:40:00,160.63,160.77,160.61,160.75,11583.0,155.6894,155.8251,155.67,155.8057,11583.0
2022-01-10 13:45:00,160.79,161.04,160.7,161.01,10830.0,155.8445,156.0868,155.7572,156.0577,10830.0
2022-01-10 13:50:00,161.01,161.43,161.01,161.37,3300.0,156.0577,156.4648,156.0577,156.4066,3300.0
2022-01-10 13:55:00,161.38,161.42,161.11,161.34,4112.0,156.4163,156.4551,156.1546,156.3776,4112.0
2022-01-10 14:00:00,161.24,161.49,161.09,161.49,6113.0,156.2806,156.5229,156.1352,156.5229,6113.0
2022-01-10 14:05:00,161.52,161.54,161.37,161.48,9219.0,156.552,156.5714,156.4066,156.5133,9219.0
2022-01-10 14:10:00,161.47,161.71,161.46,161.57,19157.0,156.5036,156.7362,156.4939,156.6005,19157.0
2022-01-10 14:15:00,161.54,161.54,161.08,161.14,8119.0,156.5714,156.5714,156.1256,156.1837,8119.0
2022-01-10 14:20:00,161.08,161.41,161.08,161.41,6212.0,156.1256,156.4454,156.1256,156.4454,6212.0
2022-01-10 14:25:00,161.41,161.46,161.21,161.42,17178.0,156.4454,156.4939,156.2516,156.4551,17178.0
2022-01-10 14:30:00,161.32,161.66,161.19,161.47,33264.0,156.3582,156.6877,156.2322,156.5036,33264.0
2022-01-10 14:35:00,161.48,161.52,161.3,161.33,7936.0,156.5133,156.552,156.3388,156.3679,7936.0
2022-01-10 14:40:00,161.37,161.86,161.37,161.53,11470.0,156.4066,156.8816,156.4066,156.5617,11470.0
2022-01-10 14:45:00,161.51,161.71,161.4,161.59,13839.0,156.5423,156.7362,156.4357,156.6199,13839.0
2022-01-10 14:50:00,161.56,161.59,161.37,161.37,4419.0,156.5908,156.6199,156.4066,156.4066,4419.0
2022-01-10 14:55:00,161.41,161.93,161.37,161.83,6767.0,156.4454,156.9494,156.4066,156.8525,6767.0
2022-01-10 15:00:00,161.88,162.19,161.76,161.9,12499.0,156.901,157.2014,156.7846,156.9203,12499.0
2022-01-10 15:05:00,161.86,161.88,161.29,161.44,6959.0,156.8816,156.901,156.3291,156.4745,6959.0
2022-01-10 15:10:00,161.47,161.77,161.45,161.51,7162.0,156.5036,156.7943,156.4842,156.5423,7162.0
2022-01-10 15:15:00,161.5,161.84,161.4,161.75,11371.0,156.5326,156.8622,156.4357,156.7749,11371.0
2022-01-10 15:20:00,161.75,162.1,161.7,162.1,12277.0,156.7749,157.1142,156.7265,157.1142,12277.0
2022-01-10 15:25:00,162.13,162.25,162.04,162.22,13225.0,157.1433,157.2596,157.056,157.2305,13225.0
2022-01-10 15:30:00,162.21,162.21,161.7,161.73,36953.0,157.2208,157.2208,156.7265,156.7556,36953.0
2022-01-10 15:35:00,161.76,161.91,161.64,161.88,13061.0,156.7846,156.93,156.6683,156.901,13061.0
2022-01-10 15:40:00,161.91,161.91,161.5,161.69,28876.0,156.93,156.93,156.5326,156.7168,28876.0
2022-01-10 15:45:00,161.69,161.95,161.34,161.39,37731.0,156.7168,156.9688,156.3776,156.426,37731.0
2022-01-10 15:50:00,161.42,161.8,161.13,161.8,70917.0,156.4551,156.8234,156.174,156.8234,70917.0
2022-01-10 15:55:00,161.81,162.04,161.76,162.02,126926.0,156.8331,157.056,156.7846,157.0366,126926.0
2022-01-11 09:30:00,161.97,163.03,161.0,162.84,27260.0,156.9882,158.0156,156.048,157.8314,27260.0
2022-01-11 09:35:00,162.69,162.84,161.62,161.62,15783.0,157.686,157.8314,156.6489,156.6489,15783.0
2022-01-11 09:40:00,161.49,161.71,160.68,160.9,11288.0,156.5229,156.7362,155.7379,155.9511,11288.0
2022-01-11 09:45:00,160.76,161.04,160.51,160.75,15387.0,155.8154,156.0868,155.5731,155.8057,15387.0
2022-01-11 09:50:00,160.59,161.3,160.55,161.13,75404.0,155.6506,156.3388,155.6119,156.174,75404.0
2022-01-11 09:55:00,161.14,161.29,160.6,161.15,14832.0,156.1837,156.3291,155.6603,156.1934,14832.0
2022-01-11 10:00:00,161.15,161.85,160.89,161.0,44638.0,156.1934,156.8719,155.9414,156.048,44638.0
2022-01-11 10:05:00,160.95,161.21,160.74,160.83,33674.0,155.9996,156.2516,155.796,155.8832,33674.0
2022-01-11 10:10:00,160.82,161.0,160.74,160.92,131269.0,155.8736,156.048,155.796,155.9705,131269.0
2022-01-11 10:15:00,160.97,161.43,160.82,161.41,31039.0,156.0189,156.4648,155.8736,156.4454,31039.0
2022-01-11 10:20:00,161.33,161.51,160.99,161.0,10486.0,156.3679,156.5423,156.0383,156.048,10486.0
2022-01-11 10:25:00,161.0,161.39,160.8,161.36,15570.0,156.048,156.426,155.8542,156.3969,15570.0
2022-01-11 10:30:00,161.34,161.48,160.75,160.86,11065.0,156.3776,156.5133,155.8057,155.9123,11065.0
2022-01-11 10:35:00,160.69,160.83,160.07,160.18,15319.0,155.7476,155.8832,155.1466,155.2532,15319.0
2022-01-11 10:40:00,160.19,160.39,160.08,160.39,15087.0,155.2629,155.4568,155.1563,155.4568,15087.0
2022-01-11 10:45:00,160.34,160.92,160.29,160.47,27208.0,155.4083,155.9705,155.3599,155.5343,27208.0
2022-01-11 10:50:00,160.37,160.86,160.32,160.73,5426.0,155.4374,155.9123,155.3889,155.7863,5426.0
2022-01-11 10:55:00,160.8,160.96,160.64,160.96,9335.0,155.8542,156.0092,155.6991,156.0092,9335.0
2022-01-11 11:00:00,160.94,161.5,160.94,161.42,5531.0,155.9899,156.5326,155.9899,156.4551,5531.0
2022-01-11 11:05:00,161.43,161.74,161.43,161.57,7843.0,156.4648,156.7653,156.4648,156.6005,7843.0
2022-01-11 11:10:00,161.71,162.13,161.59,162.13,10450.0,156.7362,157.1433,156.6199,157.1433,10450.0
2022-01-11 11:15:00,162.2,162.41,162.09,162.25,7297.0,157.2111,157.4146,157.1045,157.2596,7297.0
2022-01-11 11:20:00,162.16,162.41,162.1,162.3,6076.0,157.1723,157.4146,157.1142,157.308,6076.0
2022-01-11 11:25:00,162.34,162.41,162.11,162.41,6650.0,157.3468,157.4146,157.1239,157.4146,6650.0
2022-01-11 11:30:00,162.44,162.5,162.16,162.5,7990.0,157.4437,157.5019,157.1723,157.5019,7990.0
2022-01-11 11:35:00,162.42,163.06,162.37,162.97,3984.0,157.4243,158.0447,157.3759,157.9574,3984.0
2022-01-11 11:40:00,163.06,163.29,162.97,163.28,9610.0,158.0447,158.2676,157.9574,158.2579,9610.0
2022-01-11 11:45:00,163.31,163.41,163.09,163.1,4473.0,158.287,158.3839,158.0737,158.0834,4473.0
2022-01-11 11:50:00,163.2,163.23,163.01,163.17,4852.0,158.1804,158.2094,157.9962,158.1513,4852.0
2022-01-11 11:55:00,163.16,163.16,162.8,162.97,11207.0,158.1416,158.1416,157.7927,157.9574,11207.0
2022-01-11 12:00:00,162.96,163.44,162.96,163.37,15308.0,157.9477,158.413,157.9477,158.3451,15308.0
2022-01-11 12:05:00,163.38,163.48,163.11,163.12,4946.0,158.3548,158.4517,158.0931,158.1028,4946.0
2022-01-11 12:10:00,163.04,163.15,162.87,162.95,8189.0,158.0253,158.1319,157.8605,157.938,8189.0
2022-01-11 12:15:00,162.96,163.05,162.9,162.92,7090.0,157.9477,158.035,157.8896,157.909,7090.0
2022-01-11 12:20:00,162.91,163.41,162.9,163.41,9148.0,157.8993,158.3839,157.8896,158.3839,9148.0
2022-01-11 12:25:00,163.41,163.62,163.36,163.55,13428.0,158.3839,158.5874,158.3354,158.5196,13428.0
2022-01-11 12:30:00,163.55,163.8,163.5,163.8,20992.0,158.5196,158.7619,158.4711,158.7619,20992.0
2022-01-11 12:35:00,163.73,163.82,163.53,163.76,4139.0,158.694,158.7813,158.5002,158.7231,4139.0
2022-01-11 12:40:00,163.82,164.23,163.82,164.06,15367.0,158.7813,159.1787,158.7813,159.0139,15367.0
2022-01-11 12:45:00,164.06,164.42,164.06,164.42,15326.0,159.0139,159.3628,159.0139,159.3628,15326.0
2022-01-11 12:50:00,164.42,164.51,164.32,164.32,4565.0,159.3628,159.4501,159.2659,159.2659,4565.0
2022-01-11 12:55:00,164.3,164.34,164.07,164.14,7992.0,159.2465,159.2853,159.0236,159.0914,7992.0
2022-01-11 13:00:00,164.07,164.07,163.88,163.97,4870.0,159.0236,159.0236,158.8394,158.9267,4870.0
2022-01-11 13:05:00,163.94,163.95,163.68,163.74,7711.0,158.8976,158.9073,158.6456,158.7037,7711.0
2022-01-11 13:10:00,163.71,164.0,163.7,164.0,3015.0,158.6747,158.9557,158.665,158.9557,3015.0
2022-01-11 13:15:00,163.97,164.28,163.97,164.2,9104.0,158.9267,159.2271,158.9267,159.1496,9104.0
2022-01-11 13:20:00,164.3,164.53,164.26,164.5,10104.0,159.2465,159.4694,159.2077,159.4404,10104.0
2022-01-11 13:25:00,164.51,164.51,164.35,164.43,2123.0,159.4501,159.4501,159.295,159.3725,2123.0
2022-01-11 13:30:00,164.44,164.5,164.39,164.46,3700.0,159.3822,159.4404,159.3337,159.4016,3700.0
2022-01-11 13:35:00,164.42,164.6,164.41,164.6,5888.0,159.3628,159.5373,159.3531,159.5373,5888.0
2022-01-11 13:40:00,164.61,164.7,164.59,164.59,2338.0,159.547,159.6342,159.5276,159.5276,2338.0
2022-01-11 13:45:00,164.65,164.8,164.5,164.5,5907.0,159.5858,159.7311,159.4404,159.4404,5907.0
2022-01-11 13:50:00,164.52,164.53,164.31,164.41,7325.0,159.4598,159.4694,159.2562,159.3531,7325.0
2022-01-11 13:55:00,164.42,164.51,164.42,164.49,2740.0,159.3628,159.4501,159.3628,159.4307,2740.0
2022-01-11 14:00:00,164.49,164.68,164.48,164.68,2256.0,159.4307,159.6148,159.421,159.6148,2256.0
2022-01-11 14:05:00,164.72,164.73,164.45,164.49,6539.0,159.6536,159.6633,159.3919,159.4307,6539.0
2022-01-11 14:10:00,164.49,164.55,164.45,164.53,2761.0,159.4307,159.4888,159.3919,159.4694,2761.0
2022-01-11 14:15:00,164.5,164.74,164.5,164.74,3130.0,159.4404,159.673,159.4404,159.673,3130.0
2022-01-11 14:20:00,164.76,164.77,164.58,164.68,5334.0,159.6924,159.7021,159.5179,159.6148,5334.0
2022-01-11 14:25:00,164.67,164.84,164.67,164.83,2113.0,159.6051,159.7699,159.6051,159.7602,2113.0
2022-01-11 14:30:00,164.8,164.91,164.6,164.64,6781.0,159.7311,159.8378,159.5373,159.5761,6781.0
2022-01-11 14:35:00,164.59,164.83,164.52,164.83,4682.0,159.5276,159.7602,159.4598,159.7602,4682.0
2022-01-11 14:40:00,164.83,164.88,164.75,164.75,3959.0,159.7602,159.8087,159.6827,159.6827,3959.0
2022-01-11 14:45:00,164.75,164.88,164.71,164.87,4994.0,159.6827,159.8087,159.6439,159.799,4994.0
2022-01-11 14:50:00,164.86,164.86,164.63,164.65,5537.0,159.7893,159.7893,159.5664,159.5858,5537.0
2022-01-11 14:55:00,164.67,164.95,164.67,164.75,6583.0,159.6051,159.8765,159.6051,159.6827,6583.0
2022-01-11 15:00:00,164.75,164.82,164.69,164.73,2849.0,159.6827,159.7505,159.6245,159.6633,2849.0
2022-01-11 15:05:00,164.77,165.28,164.75,165.21,27142.0,159.7021,160.1964,159.6827,160.1285,27142.0
2022-01-11 15:10:00,165.25,165.53,165.15,165.47,29960.0,160.1673,160.4387,160.0704,160.3805,29960.0
2022-01-11 15:15:00,165.43,165.49,165.28,165.32,10097.0,160.3418,160.3999,160.1964,160.2351,10097.0
2022-01-11 15:20:00,165.33,165.55,165.3,165.49,16248.0,160.2448,160.4581,160.2158,160.3999,16248.0
2022-01-11 15:25:00,165.46,165.63,165.46,165.58,8132.0,160.3708,160.5356,160.3708,160.4871,8132.0
2022-01-11 15:30:00,165.58,165.65,165.41,165.47,14784.0,160.4871,160.555,160.3224,160.3805,14784.0
2022-01-11 15:35:00,165.49,165.51,165.21,165.3,17004.0,160.3999,160.4193,160.1285,160.2158,17004.0
2022-01-11 15:40:00,165.28,165.61,165.26,165.61,23488.0,160.1964,160.5162,160.177,160.5162,23488.0
2022-01-11 15:45:00,165.61,165.63,165.16,165.29,25325.0,160.5162,160.5356,160.0801,160.2061,25325.0
2022-01-11 15:50:00,165.45,165.46,164.81,164.92,41032.0,160.3611,160.3708,159.7408,159.8474,41032.0
2022-01-11 15:55:00,164.93,165.25,164.87,165.25,76208.0,159.8571,160.1673,159.799,160.1673,76208.0
2022-01-12 09:30:00,166.34,166.87,165.67,165.75,32037.0,161.2238,161.7375,160.5744,160.6519,32037.0
2022-01-12 09:35:00,165.27,165.29,164.82,164.96,8281.0,160.1867,160.2061,159.7505,159.8862,8281.0
2022-01-12 09:40:00,164.91,165.85,164.72,165.85,8439.0,159.8378,160.7488,159.6536,160.7488,8439.0
2022-01-12 09:45:00,165.73,166.04,165.3,165.89,5547.0,160.6325,160.933,160.2158,160.7876,5547.0
2022-01-12 09:50:00,166.02,166.22,165.85,166.0,5663.0,160.9136,161.1075,160.7488,160.8942,5663.0
2022-01-12 09:55:00,165.86,166.11,165.7,166.06,2900.0,160.7585,161.0008,160.6035,160.9524,2900.0
2022-01-12 10:00:00,165.93,166.07,165.22,165.22,7299.0,160.8264,160.9621,160.1382,160.1382,7299.0
2022-01-12 10:05:00,165.28,165.5,164.92,165.27,8216.0,160.1964,160.4096,159.8474,160.1867,8216.0
2022-01-12 10:10:00,165.2,165.29,164.9,164.98,5963.0,160.1188,160.2061,159.8281,159.9056,5963.0
2022-01-12 10:15:00,164.93,164.94,164.21,164.28,14629.0,159.8571,159.8668,159.1593,159.2271,14629.0
2022-01-12 10:20:00,164.14,164.35,163.87,163.92,12881.0,159.0914,159.295,158.8297,158.8782,12881.0
2022-01-12 10:25:00,163.95,164.01,163.62,163.74,12886.0,158.9073,158.9654,158.5874,158.7037,12886.0
2022-01-12 10:30:00,163.69,163.77,163.27,163.76,10774.0,158.6553,158.7328,158.2482,158.7231,10774.0
2022-01-12 10:35:00,163.97,164.11,163.52,163.52,3400.0,158.9267,159.0624,158.4905,158.4905,3400.0
2022-01-12 10:40:00,163.47,163.61,162.8,163.24,13578.0,158.442,158.5777,157.7927,158.2191,13578.0
2022-01-12 10:45:00,163.49,163.63,163.1,163.18,7412.0,158.4614,158.5971,158.0834,158.161,7412.0
2022-01-12 10:50:00,163.19,163.51,163.01,163.51,3021.0,158.1707,158.4808,157.9962,158.4808,3021.0
2022-01-12 10:55:00,163.43,163.64,163.16,163.64,4030.0,158.4033,158.6068,158.1416,158.6068,4030.0
2022-01-12 11:00:00,163.61,163.84,163.56,163.63,5907.0,158.5777,158.8007,158.5293,158.5971,5907.0
2022-01-12 11:05:00,163.61,163.61,162.66,162.75,8348.0,158.5777,158.5777,157.657,157.7442,8348.0
2022-01-12 11:10:00,162.91,163.27,162.91,163.22,38096.0,157.8993,158.2482,157.8993,158.1997,38096.0
2022-01-12 11:15:00,163.23,163.54,162.86,163.47,6313.0,158.2094,158.5099,157.8508,158.442,6313.0
2022-01-12 11:20:00,163.42,163.65,163.37,163.61,7852.0,158.3936,158.6165,158.3451,158.5777,7852.0
2022-01-12 11:25:00,163.71,164.26,163.65,164.03,6082.0,158.6747,159.2077,158.6165,158.9848,6082.0
2022-01-12 11:30:00,164.12,164.34,164.04,164.27,3570.0,159.0721,159.2853,158.9945,159.2174,3570.0
2022-01-12 11:35:00,164.28,164.28,164.1,164.22,2250.0,159.2271,159.2271,159.0527,159.169,2250.0
2022-01-12 11:40:00,164.12,164.13,163.87,163.88,2730.0,159.0721,159.0817,158.8297,158.8394,2730.0
2022-01-12 11:45:00,163.89,163.89,163.69,163.73,3043.0,158.8491,158.8491,158.6553,158.694,3043.0
2022-01-12 11:50:00,163.69,163.98,163.68,163.89,4272.0,158.6553,158.9364,158.6456,158.8491,4272.0
2022-01-12 11:55:00,163.8,163.8,163.62,163.75,2562.0,158.7619,158.7619,158.5874,158.7134,2562.0
2022-01-12 12:00:00,163.61,163.67,163.55,163.56,6825.0,158.5777,158.6359,158.5196,158.5293,6825.0
2022-01-12 12:05:00,163.56,163.56,163.21,163.37,5311.0,158.5293,158.5293,158.19,158.3451,5311.0
2022-01-12 12:10:00,163.46,163.7,163.45,163.55,2350.0,158.4324,158.665,158.4227,158.5196,2350.0
2022-01-12 12:15:00,163.6,163.81,163.58,163.77,3330.0,158.568,158.7716,158.5487,158.7328,3330.0
2022-01-12 12:20:00,163.81,163.86,163.69,163.77,3522.0,158.7716,158.8201,158.6553,158.7328,3522.0
2022-01-12 12:25:00,163.8,163.96,163.77,163.89,3220.0,158.7619,158.917,158.7328,158.8491,3220.0
2022-01-12 12:30:00,163.92,163.94,163.61,163.64,1999.0,158.8782,158.8976,158.5777,158.6068,1999.0
2022-01-12 12:35:00,163.65,163.84,163.48,163.65,6467.0,158.6165,158.8007,158.4517,158.6165,6467.0
2022-01-12 12:40:00,163.62,163.72,163.54,163.69,77969.0,158.5874,158.6844,158.5099,158.6553,77969.0
2022-01-12 12:45:00,163.66,163.73,163.55,163.73,24616.0,158.6262,158.694,158.5196,158.694,24616.0
2022-01-12 12:50:00,163.73,164.16,163.73,164.13,3222.0,158.694,159.1108,158.694,159.0817,3222.0
2022-01-12 12:55:00,164.11,164.35,164.08,164.35,4362.0,159.0624,159.295,159.0333,159.295,4362.0
2022-01-12 13:00:00,164.36,164.36,164.01,164.05,3118.0,159.3047,159.3047,158.9654,159.0042,3118.0
2022-01-12 13:05:00,164.06,164.16,164.06,164.16,1400.0,159.0139,159.1108,159.0139,159.1108,1400.0
2022-01-12 13:10:00,164.23,164.24,163.97,164.02,4423.0,159.1787,159.1884,158.9267,158.9751,4423.0
2022-01-12 13:15:00,163.97,163.97,163.78,163.82,1910.0,158.9267,158.9267,158.7425,158.7813,1910.0
2022-01-12 13:20:00,163.72,164.27,163.72,164.26,5955.0,158.6844,159.2174,158.6844,159.2077,5955.0
2022-01-12 13:25:00,164.21,164.24,163.98,164.04,4795.0,159.1593,159.1884,158.9364,158.9945,4795.0
2022-01-12 13:30:00,164.09,164.25,164.01,164.25,4389.0,159.043,159.1981,158.9654,159.1981,4389.0
2022-01-12 13:35:00,164.25,164.29,164.14,164.25,5471.0,159.1981,159.2368,159.0914,159.1981,5471.0
2022-01-12 13:40:00,164.25,164.48,164.21,164.44,8739.0,159.1981,159.421,159.1593,159.3822,8739.0
2022-01-12 13:45:00,164.39,164.49,164.35,164.39,3600.0,159.3337,159.4307,159.295,159.3337,3600.0
2022-01-12 13:50:00,164.42,164.5,164.26,164.39,10634.0,159.3628,159.4404,159.2077,159.3337,10634.0
2022-01-12 13:55:00,164.35,164.39,164.22,164.22,3894.0,159.295,159.3337,159.169,159.169,3894.0
2022-01-12 14:00:00,164.17,164.23,163.67,163.72,7733.0,159.1205,159.1787,158.6359,158.6844,7733.0
2022-01-12 14:05:00,163.64,163.8,163.62,163.79,8528.0,158.6068,158.7619,158.5874,158.7522,8528.0
2022-01-12 14:10:00,163.76,163.88,163.7,163.81,7235.0,158.7231,158.8394,158.665,158.7716,7235.0
2022-01-12 14:15:00,163.79,163.88,163.74,163.78,4521.0,158.7522,158.8394,158.7037,158.7425,4521.0
2022-01-12 14:20:00,163.74,164.06,163.74,164.06,4110.0,158.7037,159.0139,158.7037,159.0139,4110.0
2022-01-12 14:25:00,164.02,164.18,164.0,164.18,3765.0,158.9751,159.1302,158.9557,159.1302,3765.0
2022-01-12 14:30:00,164.2,164.21,163.98,164.05,6103.0,159.1496,159.1593,158.9364,159.0042,6103.0
2022-01-12 14:35:00,164.05,164.22,163.94,164.2,5241.0,159.0042,159.169,158.8976,159.1496,5241.0
2022-01-12 14:40:00,164.17,164.17,163.79,163.8,2437.0,159.1205,159.1205,158.7522,158.7619,2437.0
2022-01-12 14:45:00,163.84,163.95,163.77,163.94,4836.0,158.8007,158.9073,158.7328,158.8976,4836.0
2022-01-12 14:50:00,163.96,164.03,163.88,163.88,2000.0,158.917,158.9848,158.8394,158.8394,2000.0
2022-01-12 14:55:00,163.91,164.24,163.9,164.18,5227.0,158.8685,159.1884,158.8588,159.1302,5227.0
2022-01-12 15:00:00,164.18,164.19,163.84,163.99,7695.0,159.1302,159.1399,158.8007,158.9461,7695.0
2022-01-12 15:05:00,163.9,163.97,163.84,163.87,2406.0,158.8588,158.9267,158.8007,158.8297,2406.0
2022-01-12 15:10:00,163.9,164.06,163.9,164.06,3975.0,158.8588,159.0139,158.8588,159.0139,3975.0
2022-01-12 15:15:00,164.06,164.16,164.02,164.02,3070.0,159.0139,159.1108,158.9751,158.9751,3070.0
2022-01-12 15:20:00,164.02,164.2,164.01,164.09,4817.0,158.9751,159.1496,158.9654,159.043,4817.0
2022-01-12 15:25:00,164.05,164.1,163.93,164.02,7745.0,159.0042,159.0527,158.8879,158.9751,7745.0
2022-01-12 15:30:00,164.0,164.18,163.95,164.05,6570.0,158.9557,159.1302,158.9073,159.0042,6570.0
2022-01-12 15:35:00,164.05,164.15,163.99,164.11,12511.0,159.0042,159.1011,158.9461,159.0624,12511.0
2022-01-12 15:40:00,164.11,164.39,164.07,164.37,7922.0,159.0624,159.3337,159.0236,159.3144,7922.0
2022-01-12 15:45:00,164.38,164.55,164.36,164.44,33116.0,159.3241,159.4888,159.3047,159.3822,33116.0
2022-01-12 15:50:00,164.51,165.14,164.47,165.1,74980.0,159.4501,160.0607,159.4113,160.0219,74980.0
2022-01-12 15:55:00,165.08,165.11,164.68,164.86,102258.0,160.0025,160.0316,159.6148,159.7893,102258.0
2022-01-13 09:30:00,164.94,165.78,164.7,164.77,21968.0,159.8668,160.681,159.6342,159.7021,21968.0
2022-01-13 09:35:00,164.95,165.71,164.52,165.71,7774.0,159.8765,160.6131,159.4598,160.6131,7774.0
2022-01-13 09:40:00,165.61,165.79,165.21,165.43,32241.0,160.5162,160.6907,160.1285,160.3418,32241.0
2022-01-13 09:45:00,165.23,166.0,165.23,165.88,5439.0,160.1479,160.8942,160.1479,160.7779,5439.0
2022-01-13 09:50:00,165.94,166.32,165.79,166.06,14084.0,160.8361,161.2044,160.6907,160.9524,14084.0
2022-01-13 09:55:00,166.1,166.73,166.06,166.58,25178.0,160.9912,161.6018,160.9524,161.4564,25178.0
2022-01-13 10:00:00,166.58,167.07,166.57,166.59,12157.0,161.4564,161.9313,161.4467,161.4661,12157.0
2022-01-13 10:05:00,166.57,166.68,166.29,166.45,17023.0,161.4467,161.5533,161.1753,161.3304,17023.0
2022-01-13 10:10:00,166.56,166.94,166.46,166.58,89296.0,161.437,161.8053,161.3401,161.4564,89296.0
2022-01-13 10:15:00,166.49,166.51,166.01,166.09,10731.0,161.3692,161.3885,160.9039,160.9815,10731.0
2022-01-13 10:20:00,166.14,166.41,166.0,166.32,7867.0,161.0299,161.2916,160.8942,161.2044,7867.0
2022-01-13 10:25:00,166.34,166.38,166.08,166.21,7054.0,161.2238,161.2625,160.9718,161.0978,7054.0
2022-01-13 10:30:00,166.32,166.39,165.33,165.59,12511.0,161.2044,161.2722,160.2448,160.4968,12511.0
2022-01-13 10:35:00,165.65,165.74,165.3,165.37,4700.0,160.555,160.6422,160.2158,160.2836,4700.0
2022-01-13 10:40:00,165.43,165.72,165.43,165.49,5532.0,160.3418,160.6228,160.3418,160.3999,5532.0
2022-01-13 10:45:00,165.42,166.07,165.42,166.0,6255.0,160.3321,160.9621,160.3321,160.8942,6255.0
2022-01-13 10:50:00,165.95,165.95,165.24,165.52,8059.0,160.8458,160.8458,160.1576,160.429,8059.0
2022-01-13 10:55:00,165.52,165.82,165.44,165.82,3982.0,160.429,160.7198,160.3515,160.7198,3982.0
2022-01-13 11:00:00,165.72,166.05,165.72,166.01,12807.0,160.6228,160.9427,160.6228,160.9039,12807.0
2022-01-13 11:05:00,165.98,166.36,165.91,165.94,10247.0,160.8748,161.2432,160.807,160.8361,10247.0
2022-01-13 11:10:00,165.94,166.36,165.67,166.35,7831.0,160.8361,161.2432,160.5744,161.2335,7831.0
2022-01-13 11:15:00,166.27,166.27,165.92,166.02,8540.0,161.1559,161.1559,160.8167,160.9136,8540.0
2022-01-13 11:20:00,165.99,166.43,165.98,166.36,3786.0,160.8845,161.311,160.8748,161.2432,3786.0
2022-01-13 11:25:00,166.31,166.53,166.19,166.39,6889.0,161.1947,161.4079,161.0784,161.2722,6889.0
2022-01-13 11:30:00,166.32,166.48,166.27,166.35,11621.0,161.2044,161.3595,161.1559,161.2335,11621.0
2022-01-13 11:35:00,166.37,166.62,166.34,166.34,19273.0,161.2528,161.4952,161.2238,161.2238,19273.0
2022-01-13 11:40:00,166.37,166.47,166.3,166.45,6206.0,161.2528,161.3498,161.185,161.3304,6206.0
2022-01-13 11:45:00,166.41,167.29,166.41,167.25,18025.0,161.2916,162.1446,161.2916,162.1058,18025.0
2022-01-13 11:50:00,167.24,167.3,167.08,167.23,24604.0,162.0961,162.1542,161.941,162.0864,24604.0
2022-01-13 11:55:00,167.19,167.19,166.67,166.85,11897.0,162.0476,162.0476,161.5436,161.7181,11897.0
2022-01-13 12:00:00,166.78,166.85,166.0,166.02,8745.0,161.6502,161.7181,160.8942,160.9136,8745.0
2022-01-13 12:05:00,165.95,166.02,165.59,165.92,7386.0,160.8458,160.9136,160.4968,160.8167,7386.0
2022-01-13 12:10:00,165.89,165.98,165.65,165.65,3950.0,160.7876,160.8748,160.555,160.555,3950.0
2022-01-13 12:15:00,165.52,165.52,164.74,164.74,13216.0,160.429,160.429,159.673,159.673,13216.0
2022-01-13 12:20:00,164.83,164.83,164.37,164.82,4862.0,159.7602,159.7602,159.3144,159.7505,4862.0
2022-01-13 12:25:00,164.87,165.03,164.8,164.8,4882.0,159.799,159.9541,159.7311,159.7311,4882.0
2022-01-13 12:30:00,164.64,165.0,164.54,164.94,8560.0,159.5761,159.925,159.4791,159.8668,8560.0
2022-01-13 12:35:00,165.08,165.14,164.76,164.81,3389.0,160.0025,160.0607,159.6924,159.7408,3389.0
2022-01-13 12:40:00,164.83,164.89,164.58,164.58,2345.0,159.7602,159.8184,159.5179,159.5179,2345.0
2022-01-13 12:45:00,164.54,164.61,164.29,164.36,5225.0,159.4791,159.547,159.2368,159.3047,5225.0
2022-01-13 12:50:00,164.25,164.44,164.14,164.27,5014.0,159.1981,159.3822,159.0914,159.2174,5014.0
2022-01-13 12:55:00,164.23,164.44,164.23,164.37,1683.0,159.1787,159.3822,159.1787,159.3144,1683.0
2022-01-13 13:00:00,164.42,164.42,164.1,164.41,7548.0,159.3628,159.3628,159.0527,159.3531,7548.0
2022-01-13 13:05:00,164.33,164.87,164.32,164.79,8159.0,159.2756,159.799,159.2659,159.7214,8159.0
2022-01-13 13:10:00,164.75,164.8,164.59,164.66,2800.0,159.6827,159.7311,159.5276,159.5954,2800.0
2022-01-13 13:15:00,164.7,164.92,164.69,164.92,6478.0,159.6342,159.8474,159.6245,159.8474,6478.0
2022-01-13 13:20:00,164.87,165.28,164.84,165.25,4255.0,159.799,160.1964,159.7699,160.1673,4255.0
2022-01-13 13:25:00,165.31,165.52,165.25,165.52,8669.0,160.2255,160.429,160.1673,160.429,8669.0
2022-01-13 13:30:00,165.5,165.5,165.26,165.26,1450.0,160.4096,160.4096,160.177,160.177,1450.0
2022-01-13 13:35:00,165.23,165.29,165.09,165.27,4054.0,160.1479,160.2061,160.0122,160.1867,4054.0
2022-01-13 13:40:00,165.23,165.33,165.18,165.28,4260.0,160.1479,160.2448,160.0995,160.1964,4260.0
2022-01-13 13:45:00,165.25,165.63,165.25,165.62,9556.0,160.1673,160.5356,160.1673,160.5259,9556.0
2022-01-13 13:50:00,165.6,165.62,165.5,165.62,1684.0,160.5065,160.5259,160.4096,160.5259,1684.0
2022-01-13 13:55:00,165.7,166.2,165.7,166.2,8777.0,160.6035,161.0881,160.6035,161.0881,8777.0
2022-01-13 14:00:00,166.17,166.35,166.07,166.07,8685.0,161.059,161.2335,160.9621,160.9621,8685.0
2022-01-13 14:05:00,166.09,166.14,165.87,165.97,7325.0,160.9815,161.0299,160.7682,160.8652,7325.0
2022-01-13 14:10:00,165.99,166.05,165.87,165.88,4533.0,160.8845,160.9427,160.7682,160.7779,4533.0
2022-01-13 14:15:00,165.9,165.95,165.85,165.87,5264.0,160.7973,160.8458,160.7488,160.7682,5264.0
2022-01-13 14:20:00,165.87,166.01,165.84,165.96,5177.0,160.7682,160.9039,160.7392,160.8555,5177.0
2022-01-13 14:25:00,165.98,166.28,165.98,166.25,10012.0,160.8748,161.1656,160.8748,161.1365,10012.0
2022-01-13 14:30:00,166.25,166.25,165.75,165.85,4946.0,161.1365,161.1365,160.6519,160.7488,4946.0
2022-01-13 14:35:00,165.86,165.86,165.22,165.22,2642.0,160.7585,160.7585,160.1382,160.1382,2642.0
2022-01-13 14:40:00,165.33,165.35,165.12,165.2,4813.0,160.2448,160.2642,160.0413,160.1188,4813.0
2022-01-13 14:45:00,165.28,165.33,164.95,165.09,5226.0,160.1964,160.2448,159.8765,160.0122,5226.0
2022-01-13 14:50:00,164.93,165.22,164.92,165.22,3932.0,159.8571,160.1382,159.8474,160.1382,3932.0
2022-01-13 14:55:00,165.22,165.54,165.22,165.46,2561.0,160.1382,160.4484,160.1382,160.3708,2561.0
2022-01-13 15:00:00,165.4,165.48,165.12,165.35,4810.0,160.3127,160.3902,160.0413,160.2642,4810.0
2022-01-13 15:05:00,165.34,165.51,165.31,165.45,4787.0,160.2545,160.4193,160.2255,160.3611,4787.0
2022-01-13 15:10:00,165.37,165.4,164.99,164.99,3370.0,160.2836,160.3127,159.9153,159.9153,3370.0
2022-01-13 15:15:00,165.0,165.56,165.0,165.47,5377.0,159.925,160.4678,159.925,160.3805,5377.0
2022-01-13 15:20:00,165.53,165.53,165.16,165.16,4137.0,160.4387,160.4387,160.0801,160.0801,4137.0
2022-01-13 15:25:00,165.14,165.33,165.13,165.33,4936.0,160.0607,160.2448,160.051,160.2448,4936.0
2022-01-13 15:30:00,165.3,165.38,165.15,165.28,8432.0,160.2158,160.2933,160.0704,160.1964,8432.0
2022-01-13 15:35:00,165.28,165.31,164.84,164.93,7740.0,160.1964,160.2255,159.7699,159.8571,7740.0
2022-01-13 15:40:00,164.94,165.1,164.85,164.88,7333.0,159.8668,160.0219,159.7796,159.8087,7333.0
2022-01-13 15:45:00,164.84,164.86,164.43,164.51,16511.0,159.7699,159.7893,159.3725,159.4501,16511.0
2022-01-13 15:50:00,164.43,164.46,164.17,164.31,40421.0,159.3725,159.4016,159.1205,159.2562,40421.0
2022-01-13 15:55:00,164.36,164.6,164.12,164.53,119541.0,159.3047,159.5373,159.0721,159.4694,119541.0
2022-01-14 09:30:00,163.89,164.43,161.53,161.69,45506.0,158.8491,159.3725,156.5617,156.7168,45506.0
2022-01-14 09:35:00,161.81,162.32,161.67,161.84,18414.0,156.8331,157.3274,156.6974,156.8622,18414.0
2022-01-14 09:40:00,161.89,161.92,160.29,161.09,39682.0,156.9106,156.9397,155.3599,156.1352,39682.0
2022-01-14 09:45:00,160.94,161.56,160.78,160.79,12316.0,155.9899,156.5908,155.8348,155.8445,12316.0
2022-01-14 09:50:00,160.61,160.87,159.72,160.46,31731.0,155.67,155.922,154.8074,155.5246,31731.0
2022-01-14 09:55:00,160.46,161.72,160.46,161.2,30614.0,155.5246,156.7459,155.5246,156.2419,30614.0
2022-01-14 10:00:00,161.24,161.33,160.57,161.18,25781.0,156.2806,156.3679,155.6312,156.2225,25781.0
2022-01-14 10:05:00,161.33,161.79,161.18,161.22,9618.0,156.3679,156.8137,156.2225,156.2613,9618.0
2022-01-14 10:10:00,161.22,162.01,161.22,161.59,8705.0,156.2613,157.027,156.2613,156.6199,8705.0
2022-01-14 10:15:00,161.64,162.48,161.5,162.45,10721.0,156.6683,157.4825,156.5326,157.4534,10721.0
2022-01-14 10:20:00,162.47,162.49,161.52,161.59,8106.0,157.4728,157.4922,156.552,156.6199,8106.0
2022-01-14 10:25:00,161.68,161.81,161.31,161.37,6648.0,156.7071,156.8331,156.3485,156.4066,6648.0
2022-01-14 10:30:00,161.29,161.33,160.99,161.22,9765.0,156.3291,156.3679,156.0383,156.2613,9765.0
2022-01-14 10:35:00,161.28,161.46,160.79,160.9,63608.0,156.3194,156.4939,155.8445,155.9511,63608.0
2022-01-14 10:40:00,161.0,161.0,160.35,160.35,39982.0,156.048,156.048,155.418,155.418,39982.0
2022-01-14 10:45:00,160.41,161.25,160.41,161.17,6337.0,155.4762,156.2903,155.4762,156.2128,6337.0
2022-01-14 10:50:00,161.19,161.19,160.86,161.15,3900.0,156.2322,156.2322,155.9123,156.1934,3900.0
2022-01-14 10:55:00,161.05,161.59,161.01,161.59,8000.0,156.0965,156.6199,156.0577,156.6199,8000.0
2022-01-14 11:00:00,161.67,162.14,160.71,160.97,12456.0,156.6974,157.153,155.7669,156.0189,12456.0
2022-01-14 11:05:00,160.97,160.98,160.61,160.67,5086.0,156.0189,156.0286,155.67,155.7282,5086.0
2022-01-14 11:10:00,160.64,160.98,160.61,160.66,6900.0,155.6991,156.0286,155.67,155.7185,6900.0
2022-01-14 11:15:00,160.6,160.96,160.4,160.82,3585.0,155.6603,156.0092,155.4665,155.8736,3585.0
2022-01-14 11:20:00,160.8,161.11,160.79,161.11,13645.0,155.8542,156.1546,155.8445,156.1546,13645.0
2022-01-14 11:25:00,161.11,161.26,160.94,161.1,4739.0,156.1546,156.3,155.9899,156.1449,4739.0
2022-01-14 11:30:00,161.11,161.3,160.89,160.99,6653.0,156.1546,156.3388,155.9414,156.0383,6653.0
2022-01-14 11:35:00,161.06,161.46,161.06,161.22,3960.0,156.1062,156.4939,156.1062,156.2613,3960.0
2022-01-14 11:40:00,161.21,161.52,161.07,161.51,6840.0,156.2516,156.552,156.1159,156.5423,6840.0
2022-01-14 11:45:00,161.53,161.81,161.43,161.44,4229.0,156.5617,156.8331,156.4648,156.4745,4229.0
2022-01-14 11:50:00,161.48,161.52,161.14,161.33,2800.0,156.5133,156.552,156.1837,156.3679,2800.0
2022-01-14 11:55:00,161.28,161.63,161.17,161.52,3474.0,156.3194,156.6586,156.2128,156.552,3474.0
2022-01-14 12:00:00,161.4,161.4,161.18,161.19,4411.0,156.4357,156.4357,156.2225,156.2322,4411.0
2022-01-14 12:05:00,161.18,161.51,161.07,161.39,5739.0,156.2225,156.5423,156.1159,156.426,5739.0
2022-01-14 12:10:00,161.47,161.55,161.34,161.34,3746.0,156.5036,156.5811,156.3776,156.3776,3746.0
2022-01-14 12:15:00,161.41,161.47,161.25,161.25,3049.0,156.4454,156.5036,156.2903,156.2903,3049.0
2022-01-14 12:20:00,161.2,161.31,161.13,161.13,1658.0,156.2419,156.3485,156.174,156.174,1658.0
2022-01-14 12:25:00,161.03,161.05,160.96,161.01,3544.0,156.0771,156.0965,156.0092,156.0577,3544.0
2022-01-14 12:30:00,161.09,161.13,160.96,161.03,3115.0,156.1352,156.174,156.0092,156.0771,3115.0
2022-01-14 12:35:00,161.09,161.3,160.95,160.95,3931.0,156.1352,156.3388,155.9996,155.9996,3931.0
2022-01-14 12:40:00,160.88,160.88,160.64,160.69,6127.0,155.9317,155.9317,155.6991,155.7476,6127.0
2022-01-14 12:45:00,160.64,160.7,160.02,160.06,10261.0,155.6991,155.7572,155.0982,155.1369,10261.0
2022-01-14 12:50:00,160.1,160.25,160.1,160.18,2150.0,155.1757,155.3211,155.1757,155.2532,2150.0
2022-01-14 12:55:00,160.11,160.34,160.11,160.25,3959.0,155.1854,155.4083,155.1854,155.3211,3959.0
2022-01-14 13:00:00,160.21,160.7,160.21,160.7,5634.0,155.2823,155.7572,155.2823,155.7572,5634.0
2022-01-14 13:05:00,160.68,160.68,160.18,160.18,3544.0,155.7379,155.7379,155.2532,155.2532,3544.0
2022-01-14 13:10:00,160.14,160.39,160.04,160.33,3815.0,155.2145,155.4568,155.1175,155.3986,3815.0
2022-01-14 13:15:00,160.25,160.31,160.18,160.18,2997.0,155.3211,155.3792,155.2532,155.2532,2997.0
2022-01-14 13:20:00,160.18,160.23,159.92,160.0,6827.0,155.2532,155.3017,155.0012,155.0788,6827.0
2022-01-14 13:25:00,160.03,160.21,159.96,160.21,4370.0,155.1079,155.2823,155.04,155.2823,4370.0
2022-01-14 13:30:00,160.21,160.39,160.21,160.25,2697.0,155.2823,155.4568,155.2823,155.3211,2697.0
2022-01-14 13:35:00,160.26,160.33,160.14,160.33,3921.0,155.3308,155.3986,155.2145,155.3986,3921.0
2022-01-14 13:40:00,160.31,160.78,160.31,160.73,6149.0,155.3792,155.8348,155.3792,155.7863,6149.0
2022-01-14 13:45:00,160.73,160.83,160.44,160.76,3394.0,155.7863,155.8832,155.5052,155.8154,3394.0
2022-01-14 13:50:00,160.8,161.08,160.7,161.07,19177.0,155.8542,156.1256,155.7572,156.1159,19177.0
2022-01-14 13:55:00,161.06,161.35,161.03,161.15,10135.0,156.1062,156.3873,156.0771,156.1934,10135.0
2022-01-14 14:00:00,161.16,161.72,161.07,161.5,5171.0,156.2031,156.7459,156.1159,156.5326,5171.0
2022-01-14 14:05:00,161.5,161.54,161.38,161.49,21937.0,156.5326,156.5714,156.4163,156.5229,21937.0
2022-01-14 14:10:00,161.49,161.73,161.39,161.65,13988.0,156.5229,156.7556,156.426,156.678,13988.0
2022-01-14 14:15:00,161.8,161.85,161.69,161.77,2200.0,156.8234,156.8719,156.7168,156.7943,2200.0
2022-01-14 14:20:00,161.72,162.08,161.72,162.06,6738.0,156.7459,157.0948,156.7459,157.0754,6738.0
2022-01-14 14:25:00,162.02,162.14,161.5,161.52,4001.0,157.0366,157.153,156.5326,156.552,4001.0
2022-01-14 14:30:00,161.55,162.11,161.54,162.11,5225.0,156.5811,157.1239,156.5714,157.1239,5225.0
2022-01-14 14:35:00,162.09,162.29,162.09,162.25,2339.0,157.1045,157.2983,157.1045,157.2596,2339.0
2022-01-14 14:40:00,162.11,162.21,161.91,161.91,9631.0,157.1239,157.2208,156.93,156.93,9631.0
2022-01-14 14:45:00,161.83,162.09,161.82,162.09,1300.0,156.8525,157.1045,156.8428,157.1045,1300.0
2022-01-14 14:50:00,162.05,162.26,162.04,162.16,2298.0,157.0657,157.2693,157.056,157.1723,2298.0
2022-01-14 14:55:00,162.17,162.17,161.89,161.89,4200.0,157.182,157.182,156.9106,156.9106,4200.0
2022-01-14 15:00:00,161.92,162.26,161.92,162.19,4239.0,156.9397,157.2693,156.9397,157.2014,4239.0
2022-01-14 15:05:00,162.27,162.27,161.79,161.84,2302.0,157.279,157.279,156.8137,156.8622,2302.0
2022-01-14 15:10:00,161.74,161.88,161.73,161.75,2520.0,156.7653,156.901,156.7556,156.7749,2520.0
2022-01-14 15:15:00,161.74,162.14,161.62,162.05,8621.0,156.7653,157.153,156.6489,157.0657,8621.0
2022-01-14 15:20:00,162.04,162.39,161.98,162.39,7012.0,157.056,157.3953,156.9979,157.3953,7012.0
2022-01-14 15:25:00,162.34,162.42,162.12,162.12,3611.0,157.3468,157.4243,157.1336,157.1336,3611.0
2022-01-14 15:30:00,162.17,162.46,162.07,162.35,9792.0,157.182,157.4631,157.0851,157.3565,9792.0
2022-01-14 15:35:00,162.41,162.74,162.39,162.67,13995.0,157.4146,157.7345,157.3953,157.6667,13995.0
2022-01-14 15:40:00,162.67,162.69,162.43,162.67,8826.0,157.6667,157.686,157.434,157.6667,8826.0
2022-01-14 15:45:00,162.68,162.77,162.34,162.56,19863.0,157.6763,157.7636,157.3468,157.56,19863.0
2022-01-14 15:50:00,162.63,162.95,162.59,162.83,41974.0,157.6279,157.938,157.5891,157.8217,41974.0
2022-01-14 15:55:00,162.79,162.91,162.39,162.8,76509.0,157.783,157.8993,157.3953,157.7927,76509.0
2022-01-18 09:30:00,160.12,160.9,158.63,158.63,57598.0,155.1951,155.9511,153.7509,153.7509,57598.0
2022-01-18 09:35:00,158.64,158.83,157.68,158.46,37377.0,153.7606,153.9448,152.8301,153.5861,37377.0
2022-01-18 09:40:00,158.33,159.27,157.94,158.66,17718.0,153.4601,154.3712,153.0821,153.78,17718.0
2022-01-18 09:45:00,158.66,159.75,158.5,159.06,38831.0,153.78,154.8365,153.6249,154.1677,38831.0
2022-01-18 09:50:00,159.18,159.67,159.15,159.15,21212.0,154.284,154.7589,154.2549,154.2549,21212.0
2022-01-18 09:55:00,159.17,159.7,159.06,159.59,17738.0,154.2743,154.788,154.1677,154.6814,17738.0
2022-01-18 10:00:00,159.54,160.25,159.43,160.02,18427.0,154.6329,155.3211,154.5263,155.0982,18427.0
2022-01-18 10:05:00,160.14,160.63,159.86,160.54,10742.0,155.2145,155.6894,154.9431,155.6022,10742.0
2022-01-18 10:10:00,160.62,160.85,160.52,160.68,16184.0,155.6797,155.9026,155.5828,155.7379,16184.0
2022-01-18 10:15:00,160.61,160.78,159.74,159.74,17291.0,155.67,155.8348,154.8268,154.8268,17291.0
2022-01-18 10:20:00,159.8,160.04,159.56,159.74,27473.0,154.8849,155.1175,154.6523,154.8268,27473.0
2022-01-18 10:25:00,159.88,160.29,159.81,160.04,9753.0,154.9625,155.3599,154.8946,155.1175,9753.0
2022-01-18 10:30:00,159.92,160.11,159.68,159.84,12612.0,155.0012,155.1854,154.7686,154.9237,12612.0
2022-01-18 10:35:00,159.84,159.95,159.5,159.57,10264.0,154.9237,155.0303,154.5942,154.662,10264.0
2022-01-18 10:40:00,159.56,159.95,159.56,159.94,11659.0,154.6523,155.0303,154.6523,155.0206,11659.0
2022-01-18 10:45:00,160.01,160.03,159.53,159.81,53827.0,155.0885,155.1079,154.6232,154.8946,53827.0
2022-01-18 10:50:00,159.71,159.85,159.57,159.64,11325.0,154.7977,154.9334,154.662,154.7298,11325.0
2022-01-18 10:55:00,159.6,159.72,159.54,159.58,6876.0,154.6911,154.8074,154.6329,154.6717,6876.0
2022-01-18 11:00:00,159.52,159.65,159.19,159.65,12095.0,154.6135,154.7395,154.2937,154.7395,12095.0
2022-01-18 11:05:00,159.81,159.99,159.35,159.65,10255.0,154.8946,155.0691,154.4488,154.7395,10255.0
2022-01-18 11:10:00,159.71,159.84,159.35,159.84,42243.0,154.7977,154.9237,154.4488,154.9237,42243.0
2022-01-18 11:15:00,159.88,160.22,159.88,160.12,8363.0,154.9625,155.292,154.9625,155.1951,8363.0
2022-01-18 11:20:00,160.13,160.3,160.03,160.25,11015.0,155.2048,155.3695,155.1079,155.3211,11015.0
2022-01-18 11:25:00,160.19,160.2,159.85,160.0,8358.0,155.2629,155.2726,154.9334,155.0788,8358.0
2022-01-18 11:30:00,159.98,159.98,159.54,159.59,12651.0,155.0594,155.0594,154.6329,154.6814,12651.0
2022-01-18 11:35:00,159.64,160.14,159.64,160.14,10481.0,154.7298,155.2145,154.7298,155.2145,10481.0
2022-01-18 11:40:00,160.32,160.65,160.25,160.57,7189.0,155.3889,155.7088,155.3211,155.6312,7189.0
2022-01-18 11:45:00,160.6,160.85,160.42,160.81,5080.0,155.6603,155.9026,155.4859,155.8639,5080.0
2022-01-18 11:50:00,160.95,161.11,160.66,160.85,11040.0,155.9996,156.1546,155.7185,155.9026,11040.0
2022-01-18 11:55:00,160.83,160.84,160.59,160.64,20055.0,155.8832,155.8929,155.6506,155.6991,20055.0
2022-01-18 12:00:00,160.57,160.7,160.37,160.43,8674.0,155.6312,155.7572,155.4374,155.4955,8674.0
2022-01-18 12:05:00,160.42,160.53,160.21,160.26,5089.0,155.4859,155.5925,155.2823,155.3308,5089.0
2022-01-18 12:10:00,160.3,160.52,160.24,160.42,4975.0,155.3695,155.5828,155.3114,155.4859,4975.0
2022-01-18 12:15:00,160.39,160.68,160.39,160.5,5484.0,155.4568,155.7379,155.4568,155.5634,5484.0
2022-01-18 12:20:00,160.46,160.75,160.23,160.33,43350.0,155.5246,155.8057,155.3017,155.3986,43350.0
2022-01-18 12:25:00,160.27,160.27,159.95,160.09,3293.0,155.3405,155.3405,155.0303,155.166,3293.0
2022-01-18 12:30:00,160.09,160.17,159.86,160.14,6368.0,155.166,155.2435,154.9431,155.2145,6368.0
2022-01-18 12:35:00,160.16,160.2,159.85,159.89,3760.0,155.2339,155.2726,154.9334,154.9722,3760.0
2022-01-18 12:40:00,159.93,160.09,159.83,159.83,2700.0,155.0109,155.166,154.914,154.914,2700.0
2022-01-18 12:45:00,159.83,159.94,159.52,159.56,86883.0,154.914,155.0206,154.6135,154.6523,86883.0
2022-01-18 12:50:00,159.52,159.75,159.46,159.47,10827.0,154.6135,154.8365,154.5554,154.5651,10827.0
2022-01-18 12:55:00,159.5,159.75,159.32,159.37,11632.0,154.5942,154.8365,154.4197,154.4682,11632.0
2022-01-18 13:00:00,159.27,159.32,159.0,159.21,13891.0,154.3712,154.4197,154.1095,154.3131,13891.0
2022-01-18 13:05:00,159.13,159.13,158.93,159.04,16673.0,154.2355,154.2355,154.0417,154.1483,16673.0
2022-01-18 13:10:00,159.0,159.03,158.89,158.97,9559.0,154.1095,154.1386,154.0029,154.0805,9559.0
2022-01-18 13:15:00,158.94,159.56,158.93,159.39,4941.0,154.0514,154.6523,154.0417,154.4875,4941.0
2022-01-18 13:20:00,159.34,159.34,158.85,158.91,11076.0,154.4391,154.4391,153.9641,154.0223,11076.0
2022-01-18 13:25:00,158.91,159.31,158.91,159.24,6951.0,154.0223,154.41,154.0223,154.3422,6951.0
2022-01-18 13:30:00,159.15,159.49,159.15,159.39,2661.0,154.2549,154.5845,154.2549,154.4875,2661.0
2022-01-18 13:35:00,159.41,159.54,159.36,159.53,3614.0,154.5069,154.6329,154.4585,154.6232,3614.0
2022-01-18 13:40:00,159.5,159.63,159.44,159.63,1587.0,154.5942,154.7202,154.536,154.7202,1587.0
2022-01-18 13:45:00,159.66,159.8,159.48,159.48,7711.0,154.7492,154.8849,154.5748,154.5748,7711.0
2022-01-18 13:50:00,159.44,159.6,159.34,159.51,3733.0,154.536,154.6911,154.4391,154.6038,3733.0
2022-01-18 13:55:00,159.5,159.84,159.5,159.69,3169.0,154.5942,154.9237,154.5942,154.7783,3169.0
2022-01-18 14:00:00,159.78,159.82,159.61,159.66,3100.0,154.8655,154.9043,154.7008,154.7492,3100.0
2022-01-18 14:05:00,159.74,159.86,159.74,159.85,1400.0,154.8268,154.9431,154.8268,154.9334,1400.0
2022-01-18 14:10:00,159.81,159.95,159.75,159.84,1524.0,154.8946,155.0303,154.8365,154.9237,1524.0
2022-01-18 14:15:00,159.87,160.0,159.75,160.0,3348.0,154.9528,155.0788,154.8365,155.0788,3348.0
2022-01-18 14:20:00,160.02,160.03,159.74,159.74,3630.0,155.0982,155.1079,154.8268,154.8268,3630.0
2022-01-18 14:25:00,159.7,159.72,159.59,159.6,2342.0,154.788,154.8074,154.6814,154.6911,2342.0
2022-01-18 14:30:00,159.59,159.96,159.59,159.89,4600.0,154.6814,155.04,154.6814,154.9722,4600.0
2022-01-18 14:35:00,159.94,160.18,159.92,160.18,2661.0,155.0206,155.2532,155.0012,155.2532,2661.0
2022-01-18 14:40:00,160.17,160.34,160.12,160.3,4396.0,155.2435,155.4083,155.1951,155.3695,4396.0
2022-01-18 14:45:00,160.31,160.81,160.28,160.75,16595.0,155.3792,155.8639,155.3502,155.8057,16595.0
2022-01-18 14:50:00,160.79,160.95,160.75,160.87,3284.0,155.8445,155.9996,155.8057,155.922,3284.0
2022-01-18 14:55:00,160.9,160.94,160.57,160.57,6153.0,155.9511,155.9899,155.6312,155.6312,6153.0
2022-01-18 15:00:00,160.5,160.52,160.22,160.22,4675.0,155.5634,155.5828,155.292,155.292,4675.0
2022-01-18 15:05:00,160.16,160.29,160.16,160.23,3457.0,155.2339,155.3599,155.2339,155.3017,3457.0
2022-01-18 15:10:00,160.16,160.25,160.1,160.1,4088.0,155.2339,155.3211,155.1757,155.1757,4088.0
2022-01-18 15:15:00,159.9,159.91,159.56,159.69,12783.0,154.9819,154.9915,154.6523,154.7783,12783.0
2022-01-18 15:20:00,159.7,159.92,159.55,159.91,9884.0,154.788,155.0012,154.6426,154.9915,9884.0
2022-01-18 15:25:00,159.87,160.02,159.76,160.01,6342.0,154.9528,155.0982,154.8462,155.0885,6342.0
2022-01-18 15:30:00,160.0,160.01,159.6,159.72,10527.0,155.0788,155.0885,154.6911,154.8074,10527.0
2022-01-18 15:35:00,159.71,159.71,159.48,159.56,13570.0,154.7977,154.7977,154.5748,154.6523,13570.0
2022-01-18 15:40:00,159.56,159.66,159.38,159.38,24868.0,154.6523,154.7492,154.4778,154.4778,24868.0
2022-01-18 15:45:00,159.34,159.7,159.34,159.65,25941.0,154.4391,154.788,154.4391,154.7395,25941.0
2022-01-18 15:50:00,159.7,159.74,159.08,159.24,45044.0,154.788,154.8268,154.1871,154.3422,45044.0
2022-01-18 15:55:00,159.24,159.62,159.08,159.51,76067.0,154.3422,154.7105,154.1871,154.6038,76067.0
2022-01-19 09:30:00,160.0,160.0,158.65,159.14,34840.0,155.0788,155.0788,153.7703,154.2452,34840.0
2022-01-19 09:35:00,159.01,159.4,158.44,159.04,15189.0,154.1192,154.4972,153.5668,154.1483,15189.0
2022-01-19 09:40:00,158.9,158.9,158.29,158.81,11991.0,154.0126,154.0126,153.4214,153.9254,11991.0
2022-01-19 09:45:00,158.79,159.28,158.62,158.76,18743.0,153.906,154.3809,153.7412,153.8769,18743.0
2022-01-19 09:50:00,158.82,159.12,158.59,159.09,10524.0,153.9351,154.2258,153.7121,154.1968,10524.0
2022-01-19 09:55:00,159.21,159.27,158.5,158.78,29298.0,154.3131,154.3712,153.6249,153.8963,29298.0
2022-01-19 10:00:00,158.73,158.8,157.93,157.98,45105.0,153.8478,153.9157,153.0724,153.1209,45105.0
2022-01-19 10:05:00,157.94,157.96,157.23,157.95,17304.0,153.0821,153.1015,152.394,153.0918,17304.0
2022-01-19 10:10:00,157.94,158.21,157.76,157.85,22995.0,153.0821,153.3438,152.9077,152.9949,22995.0
2022-01-19 10:15:00,157.79,158.06,157.58,157.86,18247.0,152.9368,153.1984,152.7332,153.0046,18247.0
2022-01-19 10:20:00,157.81,157.81,157.17,157.38,11712.0,152.9561,152.9561,152.3358,152.5394,11712.0
2022-01-19 10:25:00,157.38,157.38,156.73,157.03,20354.0,152.5394,152.5394,151.9094,152.2001,20354.0
2022-01-19 10:30:00,156.99,156.99,156.09,156.09,14267.0,152.1614,152.1614,151.289,151.289,14267.0
2022-01-19 10:35:00,156.05,156.71,156.05,156.39,10870.0,151.2503,151.89,151.2503,151.5798,10870.0
2022-01-19 10:40:00,156.33,156.65,156.26,156.53,9965.0,151.5217,151.8318,151.4538,151.7155,9965.0
2022-01-19 10:45:00,156.4,156.44,155.77,155.77,50145.0,151.5895,151.6283,150.9789,150.9789,50145.0
2022-01-19 10:50:00,155.8,156.0,155.4,155.58,40828.0,151.008,151.2018,150.6203,150.7947,40828.0
2022-01-19 10:55:00,155.54,156.37,155.49,156.37,28412.0,150.756,151.5604,150.7075,151.5604,28412.0
2022-01-19 11:00:00,156.24,156.86,156.21,156.42,12640.0,151.4344,152.0354,151.4053,151.6089,12640.0
2022-01-19 11:05:00,156.42,156.74,156.32,156.66,8876.0,151.6089,151.919,151.512,151.8415,8876.0
2022-01-19 11:10:00,156.61,156.66,156.15,156.17,12083.0,151.793,151.8415,151.3472,151.3666,12083.0
2022-01-19 11:15:00,156.2,156.35,155.85,155.89,12243.0,151.3957,151.541,151.0564,151.0952,12243.0
2022-01-19 11:20:00,155.86,156.24,155.83,155.97,7692.0,151.0661,151.4344,151.037,151.1727,7692.0
2022-01-19 11:25:00,155.97,156.33,155.9,156.08,9409.0,151.1727,151.5217,151.1049,151.2793,9409.0
2022-01-19 11:30:00,156.17,156.27,155.38,155.47,6313.0,151.3666,151.4635,150.6009,150.6881,6313.0
2022-01-19 11:35:00,155.54,155.57,155.13,155.4,13670.0,150.756,150.785,150.3586,150.6203,13670.0
2022-01-19 11:40:00,155.36,155.39,155.13,155.27,5805.0,150.5815,150.6106,150.3586,150.4943,5805.0
2022-01-19 11:45:00,155.37,155.7,155.31,155.62,3879.0,150.5912,150.911,150.533,150.8335,3879.0
2022-01-19 11:50:00,155.53,155.93,155.52,155.93,8653.0,150.7463,151.134,150.7366,151.134,8653.0
2022-01-19 11:55:00,155.89,155.99,155.78,155.78,10996.0,151.0952,151.1921,150.9886,150.9886,10996.0
2022-01-19 12:00:00,155.8,156.08,155.67,155.82,8629.0,151.008,151.2793,150.882,151.0273,8629.0
2022-01-19 12:05:00,155.84,156.07,155.66,156.07,9021.0,151.0467,151.2697,150.8723,151.2697,9021.0
2022-01-19 12:10:00,156.05,156.56,156.03,156.56,27071.0,151.2503,151.7446,151.2309,151.7446,27071.0
2022-01-19 12:15:00,156.56,156.78,156.5,156.5,29646.0,151.7446,151.9578,151.6864,151.6864,29646.0
2022-01-19 12:20:00,156.55,156.58,156.3,156.46,16350.0,151.7349,151.764,151.4926,151.6477,16350.0
2022-01-19 12:25:00,156.38,156.73,156.36,156.42,20483.0,151.5701,151.9094,151.5507,151.6089,20483.0
2022-01-19 12:30:00,156.42,156.58,156.2,156.28,13060.0,151.6089,151.764,151.3957,151.4732,13060.0
2022-01-19 12:35:00,156.24,156.41,156.13,156.25,9736.0,151.4344,151.5992,151.3278,151.4441,9736.0
2022-01-19 12:40:00,156.17,156.26,156.0,156.11,32464.0,151.3666,151.4538,151.2018,151.3084,32464.0
2022-01-19 12:45:00,156.11,156.26,156.04,156.25,18169.0,151.3084,151.4538,151.2406,151.4441,18169.0
2022-01-19 12:50:00,156.27,156.46,156.21,156.28,8464.0,151.4635,151.6477,151.4053,151.4732,8464.0
2022-01-19 12:55:00,156.35,156.71,156.31,156.71,7937.0,151.541,151.89,151.5023,151.89,7937.0
2022-01-19 13:00:00,156.69,156.86,156.25,156.86,10219.0,151.8706,152.0354,151.4441,152.0354,10219.0
2022-01-19 13:05:00,156.82,156.82,156.53,156.62,10138.0,151.9966,151.9966,151.7155,151.8027,10138.0
2022-01-19 13:10:00,156.7,156.84,156.55,156.6,6891.0,151.8803,152.016,151.7349,151.7834,6891.0
2022-01-19 13:15:00,156.62,156.68,156.5,156.55,4823.0,151.8027,151.8609,151.6864,151.7349,4823.0
2022-01-19 13:20:00,156.42,156.42,156.18,156.23,6993.0,151.6089,151.6089,151.3763,151.4247,6993.0
2022-01-19 13:25:00,156.24,156.4,156.16,156.16,9042.0,151.4344,151.5895,151.3569,151.3569,9042.0
2022-01-19 13:30:00,156.13,156.47,155.98,156.32,7216.0,151.3278,151.6574,151.1824,151.512,7216.0
2022-01-19 13:35:00,156.31,156.49,156.23,156.29,13629.0,151.5023,151.6767,151.4247,151.4829,13629.0
2022-01-19 13:40:00,156.31,156.33,156.24,156.26,8174.0,151.5023,151.5217,151.4344,151.4538,8174.0
2022-01-19 13:45:00,156.26,156.45,156.2,156.45,10582.0,151.4538,151.638,151.3957,151.638,10582.0
2022-01-19 13:50:00,156.46,156.46,156.16,156.24,11328.0,151.6477,151.6477,151.3569,151.4344,11328.0
2022-01-19 13:55:00,156.22,156.45,156.22,156.28,8440.0,151.415,151.638,151.415,151.4732,8440.0
2022-01-19 14:00:00,156.29,156.31,155.79,156.02,17649.0,151.4829,151.5023,150.9983,151.2212,17649.0
2022-01-19 14:05:00,155.91,155.97,155.53,155.6,11591.0,151.1146,151.1727,150.7463,150.8141,11591.0
2022-01-19 14:10:00,155.65,155.82,155.53,155.57,21330.0,150.8626,151.0273,150.7463,150.785,21330.0
2022-01-19 14:15:00,155.6,155.6,155.37,155.42,26862.0,150.8141,150.8141,150.5912,150.6396,26862.0
2022-01-19 14:20:00,155.44,155.48,154.8,154.8,19825.0,150.659,150.6978,150.0387,150.0387,19825.0
2022-01-19 14:25:00,154.8,155.23,154.68,154.95,17504.0,150.0387,150.4555,149.9224,150.1841,17504.0
2022-01-19 14:30:00,154.95,155.08,154.76,154.91,19087.0,150.1841,150.3101,149.9999,150.1453,19087.0
2022-01-19 14:35:00,154.91,155.19,154.91,154.97,14329.0,150.1453,150.4167,150.1453,150.2035,14329.0
2022-01-19 14:40:00,154.99,155.23,154.78,155.23,10371.0,150.2229,150.4555,150.0193,150.4555,10371.0
2022-01-19 14:45:00,155.22,155.22,154.84,154.92,9932.0,150.4458,150.4458,150.0775,150.155,9932.0
2022-01-19 14:50:00,154.94,155.06,154.8,155.01,7053.0,150.1744,150.2907,150.0387,150.2423,7053.0
2022-01-19 14:55:00,155.05,155.23,154.92,155.09,9936.0,150.281,150.4555,150.155,150.3198,9936.0
2022-01-19 15:00:00,155.11,155.2,155.08,155.19,7847.0,150.3392,150.4264,150.3101,150.4167,7847.0
2022-01-19 15:05:00,155.22,155.49,155.22,155.33,9907.0,150.4458,150.7075,150.4458,150.5524,9907.0
2022-01-19 15:10:00,155.29,155.77,155.1,155.77,15967.0,150.5136,150.9789,150.3295,150.9789,15967.0
2022-01-19 15:15:00,155.76,155.77,155.41,155.48,9644.0,150.9692,150.9789,150.63,150.6978,9644.0
2022-01-19 15:20:00,155.45,155.61,155.24,155.44,10336.0,150.6687,150.8238,150.4652,150.659,10336.0
2022-01-19 15:25:00,155.46,155.5,155.17,155.19,6492.0,150.6784,150.7172,150.3973,150.4167,6492.0
2022-01-19 15:30:00,155.18,155.19,154.66,154.78,15106.0,150.407,150.4167,149.903,150.0193,15106.0
2022-01-19 15:35:00,154.8,155.05,154.78,154.97,21957.0,150.0387,150.281,150.0193,150.2035,21957.0
2022-01-19 15:40:00,154.97,155.41,154.93,155.37,30905.0,150.2035,150.63,150.1647,150.5912,30905.0
2022-01-19 15:45:00,155.37,155.42,155.21,155.22,43009.0,150.5912,150.6396,150.4361,150.4458,43009.0
2022-01-19 15:50:00,155.14,155.14,154.65,154.7,67099.0,150.3683,150.3683,149.8933,149.9418,67099.0
2022-01-19 15:55:00,154.67,154.69,154.11,154.15,122387.0,149.9127,149.9321,149.3699,149.4087,122387.0
2022-01-20 09:30:00,155.55,157.59,155.37,157.44,40530.0,150.7656,152.7429,150.5912,152.5975,40530.0
2022-01-20 09:35:00,157.44,158.57,157.26,157.98,45463.0,152.5975,153.6928,152.4231,153.1209,45463.0
2022-01-20 09:40:00,157.95,159.0,157.79,158.12,27964.0,153.0918,154.1095,152.9368,153.2566,27964.0
2022-01-20 09:45:00,158.2,158.26,157.84,158.0,16331.0,153.3341,153.3923,152.9852,153.1403,16331.0
2022-01-20 09:50:00,158.11,158.78,158.1,158.78,20380.0,153.2469,153.8963,153.2372,153.8963,20380.0
2022-01-20 09:55:00,158.83,159.65,158.78,159.3,24249.0,153.9448,154.7395,153.8963,154.4003,24249.0
2022-01-20 10:00:00,159.35,159.5,158.57,158.57,16188.0,154.4488,154.5942,153.6928,153.6928,16188.0
2022-01-20 10:05:00,158.65,159.26,158.48,159.07,12576.0,153.7703,154.3615,153.6055,154.1774,12576.0
2022-01-20 10:10:00,159.08,159.22,158.82,158.85,11454.0,154.1871,154.3228,153.9351,153.9641,11454.0
2022-01-20 10:15:00,158.92,159.15,158.82,159.04,6308.0,154.032,154.2549,153.9351,154.1483,6308.0
2022-01-20 10:20:00,159.12,159.42,159.05,159.22,10984.0,154.2258,154.5166,154.158,154.3228,10984.0
2022-01-20 10:25:00,159.17,159.33,158.89,159.29,4106.0,154.2743,154.4294,154.0029,154.3906,4106.0
2022-01-20 10:30:00,159.46,160.35,159.28,160.08,34941.0,154.5554,155.418,154.3809,155.1563,34941.0
2022-01-20 10:35:00,160.1,160.61,160.1,160.61,12043.0,155.1757,155.67,155.1757,155.67,12043.0
2022-01-20 10:40:00,160.58,160.74,160.29,160.34,28205.0,155.6409,155.796,155.3599,155.4083,28205.0
2022-01-20 10:45:00,160.34,160.59,160.2,160.55,24042.0,155.4083,155.6506,155.2726,155.6119,24042.0
2022-01-20 10:50:00,160.68,160.99,160.68,160.72,18233.0,155.7379,156.0383,155.7379,155.7766,18233.0
2022-01-20 10:55:00,160.72,160.83,160.42,160.79,7491.0,155.7766,155.8832,155.4859,155.8445,7491.0
2022-01-20 11:00:00,160.78,160.98,160.6,160.6,8223.0,155.8348,156.0286,155.6603,155.6603,8223.0
2022-01-20 11:05:00,160.64,160.65,160.1,160.27,152503.0,155.6991,155.7088,155.1757,155.3405,152503.0
2022-01-20 11:10:00,160.22,160.37,159.77,159.85,16019.0,155.292,155.4374,154.8558,154.9334,16019.0
2022-01-20 11:15:00,160.02,160.08,159.82,159.97,16336.0,155.0982,155.1563,154.9043,155.0497,16336.0
2022-01-20 11:20:00,159.97,160.21,159.76,159.83,11750.0,155.0497,155.2823,154.8462,154.914,11750.0
2022-01-20 11:25:00,159.88,160.42,159.82,160.37,12774.0,154.9625,155.4859,154.9043,155.4374,12774.0
2022-01-20 11:30:00,160.42,160.54,160.24,160.52,4728.0,155.4859,155.6022,155.3114,155.5828,4728.0
2022-01-20 11:35:00,160.63,160.99,160.62,160.99,14584.0,155.6894,156.0383,155.6797,156.0383,14584.0
2022-01-20 11:40:00,160.94,160.99,160.51,160.51,7683.0,155.9899,156.0383,155.5731,155.5731,7683.0
2022-01-20 11:45:00,160.57,160.95,160.57,160.93,3478.0,155.6312,155.9996,155.6312,155.9802,3478.0
2022-01-20 11:50:00,160.89,161.5,160.89,161.17,19181.0,155.9414,156.5326,155.9414,156.2128,19181.0
2022-01-20 11:55:00,161.19,161.27,160.97,161.01,11727.0,156.2322,156.3097,156.0189,156.0577,11727.0
2022-01-20 12:00:00,160.98,161.13,160.78,160.84,8041.0,156.0286,156.174,155.8348,155.8929,8041.0
2022-01-20 12:05:00,160.81,161.16,160.61,160.96,6355.0,155.8639,156.2031,155.67,156.0092,6355.0
2022-01-20 12:10:00,160.93,161.03,160.83,160.97,3408.0,155.9802,156.0771,155.8832,156.0189,3408.0
2022-01-20 12:15:00,160.97,161.0,160.66,160.66,13236.0,156.0189,156.048,155.7185,155.7185,13236.0
2022-01-20 12:20:00,160.69,161.08,160.68,161.08,8873.0,155.7476,156.1256,155.7379,156.1256,8873.0
2022-01-20 12:25:00,161.12,161.52,161.05,161.52,6910.0,156.1643,156.552,156.0965,156.552,6910.0
2022-01-20 12:30:00,161.58,161.58,161.34,161.47,15906.0,156.6102,156.6102,156.3776,156.5036,15906.0
2022-01-20 12:35:00,161.48,161.69,161.19,161.25,12935.0,156.5133,156.7168,156.2322,156.2903,12935.0
2022-01-20 12:40:00,161.26,161.35,161.1,161.2,5336.0,156.3,156.3873,156.1449,156.2419,5336.0
2022-01-20 12:45:00,161.16,161.16,160.88,160.97,7735.0,156.2031,156.2031,155.9317,156.0189,7735.0
2022-01-20 12:50:00,160.96,160.97,160.73,160.92,6951.0,156.0092,156.0189,155.7863,155.9705,6951.0
2022-01-20 12:55:00,160.83,160.95,160.76,160.92,7977.0,155.8832,155.9996,155.8154,155.9705,7977.0
2022-01-20 13:00:00,160.89,160.89,160.39,160.44,11573.0,155.9414,155.9414,155.4568,155.5052,11573.0
2022-01-20 13:05:00,160.4,160.47,160.1,160.42,18487.0,155.4665,155.5343,155.1757,155.4859,18487.0
2022-01-20 13:10:00,160.42,160.81,160.42,160.69,4616.0,155.4859,155.8639,155.4859,155.7476,4616.0
2022-01-20 13:15:00,160.61,160.61,160.35,160.48,3076.0,155.67,155.67,155.418,155.544,3076.0
2022-01-20 13:20:00,160.68,160.71,160.51,160.65,2876.0,155.7379,155.7669,155.5731,155.7088,2876.0
2022-01-20 13:25:00,160.61,160.8,160.42,160.5,9933.0,155.67,155.8542,155.4859,155.5634,9933.0
2022-01-20 13:30:00,160.34,160.4,160.18,160.22,4804.0,155.4083,155.4665,155.2532,155.292,4804.0
2022-01-20 13:35:00,160.21,160.43,160.01,160.43,16639.0,155.2823,155.4955,155.0885,155.4955,16639.0
2022-01-20 13:40:00,160.61,160.62,160.45,160.45,5076.0,155.67,155.6797,155.5149,155.5149,5076.0
2022-01-20 13:45:00,160.45,160.57,160.33,160.43,4321.0,155.5149,155.6312,155.3986,155.4955,4321.0
2022-01-20 13:50:00,160.49,160.75,160.49,160.68,7043.0,155.5537,155.8057,155.5537,155.7379,7043.0
2022-01-20 13:55:00,160.66,160.68,160.24,160.27,3931.0,155.7185,155.7379,155.3114,155.3405,3931.0
2022-01-20 14:00:00,160.32,160.79,160.18,160.71,5148.0,155.3889,155.8445,155.2532,155.7669,5148.0
2022-01-20 14:05:00,160.77,160.83,160.75,160.83,1900.0,155.8251,155.8832,155.8057,155.8832,1900.0
2022-01-20 14:10:00,160.77,160.82,159.97,159.99,14484.0,155.8251,155.8736,155.0497,155.0691,14484.0
2022-01-20 14:15:00,160.05,160.16,159.89,160.13,5105.0,155.1272,155.2339,154.9722,155.2048,5105.0
2022-01-20 14:20:00,160.07,160.1,159.8,159.92,7723.0,155.1466,155.1757,154.8849,155.0012,7723.0
2022-01-20 14:25:00,159.98,160.02,159.68,159.7,4653.0,155.0594,155.0982,154.7686,154.788,4653.0
2022-01-20 14:30:00,159.7,159.73,159.43,159.56,9879.0,154.788,154.8171,154.5263,154.6523,9879.0
2022-01-20 14:35:00,159.53,159.71,159.41,159.52,3147.0,154.6232,154.7977,154.5069,154.6135,3147.0
2022-01-20 14:40:00,159.46,159.65,159.37,159.44,4115.0,154.5554,154.7395,154.4682,154.536,4115.0
2022-01-20 14:45:00,159.56,159.75,159.32,159.55,5607.0,154.6523,154.8365,154.4197,154.6426,5607.0
2022-01-20 14:50:00,159.5,159.6,159.37,159.47,3944.0,154.5942,154.6911,154.4682,154.5651,3944.0
2022-01-20 14:55:00,159.43,159.54,158.98,159.07,46956.0,154.5263,154.6329,154.0901,154.1774,46956.0
2022-01-20 15:00:00,159.15,159.22,158.84,158.9,9993.0,154.2549,154.3228,153.9545,154.0126,9993.0
2022-01-20 15:05:00,158.94,158.96,158.72,158.75,13096.0,154.0514,154.0708,153.8381,153.8672,13096.0
2022-01-20 15:10:00,158.75,158.98,158.67,158.81,11641.0,153.8672,154.0901,153.7897,153.9254,11641.0
2022-01-20 15:15:00,158.85,159.04,158.85,159.02,6638.0,153.9641,154.1483,153.9641,154.1289,6638.0
2022-01-20 15:20:00,158.98,159.03,158.68,158.71,4300.0,154.0901,154.1386,153.7994,153.8285,4300.0
2022-01-20 15:25:00,158.74,158.78,158.35,158.39,21080.0,153.8575,153.8963,153.4795,153.5183,21080.0
2022-01-20 15:30:00,158.35,158.35,157.98,158.0,16697.0,153.4795,153.4795,153.1209,153.1403,16697.0
2022-01-20 15:35:00,157.98,158.0,157.55,157.82,19707.0,153.1209,153.1403,152.7041,152.9658,19707.0
2022-01-20 15:40:00,157.87,158.11,157.48,157.51,42293.0,153.0143,153.2469,152.6363,152.6654,42293.0
2022-01-20 15:45:00,157.49,157.53,156.91,156.94,46811.0,152.646,152.6847,152.0838,152.1129,46811.0
2022-01-20 15:50:00,156.93,157.09,156.52,156.52,67185.0,152.1032,152.2583,151.7058,151.7058,67185.0
2022-01-20 15:55:00,156.53,156.96,156.33,156.8,108627.0,151.7155,152.1323,151.5217,151.9772,108627.0
2022-01-21 09:30:00,156.53,156.77,154.5,155.72,96033.0,151.7155,151.9481,149.7479,150.9304,96033.0
2022-01-21 09:35:00,155.74,157.46,155.48,156.67,45140.0,150.9498,152.6169,150.6978,151.8512,45140.0
2022-01-21 09:40:00,156.8,156.86,154.9,154.97,119835.0,151.9772,152.0354,150.1356,150.2035,119835.0
2022-01-21 09:45:00,155.1,156.07,155.1,155.79,52625.0,150.3295,151.2697,150.3295,150.9983,52625.0
2022-01-21 09:50:00,155.86,156.28,155.69,156.28,80548.0,151.0661,151.4732,150.9013,151.4732,80548.0
2022-01-21 09:55:00,156.1,156.5,155.82,155.96,8338.0,151.2987,151.6864,151.0273,151.163,8338.0
2022-01-21 10:00:00,156.21,156.5,155.3,155.38,12525.0,151.4053,151.6864,150.5233,150.6009,12525.0
2022-01-21 10:05:00,155.49,155.93,155.36,155.79,28047.0,150.7075,151.134,150.5815,150.9983,28047.0
2022-01-21 10:10:00,155.69,155.74,155.15,155.24,9766.0,150.9013,150.9498,150.378,150.4652,9766.0
2022-01-21 10:15:00,155.33,156.03,155.28,155.91,14514.0,150.5524,151.2309,150.504,151.1146,14514.0
2022-01-21 10:20:00,155.97,155.97,155.16,155.37,23858.0,151.1727,151.1727,150.3876,150.5912,23858.0
2022-01-21 10:25:00,155.43,156.79,155.36,156.04,79816.0,150.6493,151.9675,150.5815,151.2406,79816.0
2022-01-21 10:30:00,155.9,157.07,155.81,156.83,9981.0,151.1049,152.2389,151.0177,152.0063,9981.0
2022-01-21 10:35:00,156.83,157.76,156.83,157.53,18462.0,152.0063,152.9077,152.0063,152.6847,18462.0
2022-01-21 10:40:00,157.44,157.78,157.16,157.77,10579.0,152.5975,152.9271,152.3261,152.9174,10579.0
2022-01-21 10:45:00,157.77,158.24,157.34,158.19,19291.0,152.9174,153.3729,152.5006,153.3244,19291.0
2022-01-21 10:50:00,158.29,158.82,158.25,158.58,19187.0,153.4214,153.9351,153.3826,153.7025,19187.0
2022-01-21 10:55:00,158.58,159.21,158.4,158.65,56381.0,153.7025,154.3131,153.528,153.7703,56381.0
2022-01-21 11:00:00,158.77,158.84,158.24,158.41,41299.0,153.8866,153.9545,153.3729,153.5377,41299.0
2022-01-21 11:05:00,158.5,158.81,158.43,158.72,284827.0,153.6249,153.9254,153.5571,153.8381,284827.0
2022-01-21 11:10:00,158.67,158.79,158.29,158.59,18218.0,153.7897,153.906,153.4214,153.7121,18218.0
2022-01-21 11:15:00,158.59,159.07,158.52,158.86,11812.0,153.7121,154.1774,153.6443,153.9738,11812.0
2022-01-21 11:20:00,158.85,159.74,158.75,159.74,17137.0,153.9641,154.8268,153.8672,154.8268,17137.0
2022-01-21 11:25:00,159.65,159.79,159.21,159.24,14368.0,154.7395,154.8752,154.3131,154.3422,14368.0
2022-01-21 11:30:00,159.25,159.74,158.92,159.51,50321.0,154.3518,154.8268,154.032,154.6038,50321.0
2022-01-21 11:35:00,159.62,159.7,158.4,158.49,45710.0,154.7105,154.788,153.528,153.6152,45710.0
2022-01-21 11:40:00,158.51,158.91,158.4,158.84,6735.0,153.6346,154.0223,153.528,153.9545,6735.0
2022-01-21 11:45:00,158.8,159.13,158.49,158.91,12734.0,153.9157,154.2355,153.6152,154.0223,12734.0
2022-01-21 11:50:00,158.87,159.01,158.72,158.76,22801.0,153.9835,154.1192,153.8381,153.8769,22801.0
2022-01-21 11:55:00,158.73,158.91,158.3,158.86,14442.0,153.8478,154.0223,153.4311,153.9738,14442.0
2022-01-21 12:00:00,158.72,158.91,158.59,158.89,7128.0,153.8381,154.0223,153.7121,154.0029,7128.0
2022-01-21 12:05:00,158.87,159.35,158.85,158.99,7317.0,153.9835,154.4488,153.9641,154.0998,7317.0
2022-01-21 12:10:00,158.97,159.0,158.46,158.47,9438.0,154.0805,154.1095,153.5861,153.5958,9438.0
2022-01-21 12:15:00,158.5,158.53,158.18,158.3,8143.0,153.6249,153.654,153.3148,153.4311,8143.0
2022-01-21 12:20:00,158.3,158.87,158.24,158.87,10866.0,153.4311,153.9835,153.3729,153.9835,10866.0
2022-01-21 12:25:00,158.89,159.5,158.89,159.24,25820.0,154.0029,154.5942,154.0029,154.3422,25820.0
2022-01-21 12:30:00,159.29,159.32,158.8,158.94,9776.0,154.3906,154.4197,153.9157,154.0514,9776.0
2022-01-21 12:35:00,159.12,159.36,158.59,158.75,6743.0,154.2258,154.4585,153.7121,153.8672,6743.0
2022-01-21 12:40:00,158.84,158.94,158.6,158.84,13811.0,153.9545,154.0514,153.7218,153.9545,13811.0
2022-01-21 12:45:00,158.92,159.1,158.74,158.74,18994.0,154.032,154.2065,153.8575,153.8575,18994.0
2022-01-21 12:50:00,158.74,159.03,158.7,158.86,7504.0,153.8575,154.1386,153.8188,153.9738,7504.0
2022-01-21 12:55:00,158.83,159.23,158.63,159.06,6742.0,153.9448,154.3325,153.7509,154.1677,6742.0
2022-01-21 13:00:00,159.12,159.57,159.12,159.48,27929.0,154.2258,154.662,154.2258,154.5748,27929.0
2022-01-21 13:05:00,159.46,159.62,159.25,159.4,13804.0,154.5554,154.7105,154.3518,154.4972,13804.0
2022-01-21 13:10:00,159.42,159.86,159.42,159.71,27753.0,154.5166,154.9431,154.5166,154.7977,27753.0
2022-01-21 13:15:00,159.65,159.71,158.87,158.87,26179.0,154.7395,154.7977,153.9835,153.9835,26179.0
2022-01-21 13:20:00,158.84,159.1,158.43,159.04,41235.0,153.9545,154.2065,153.5571,154.1483,41235.0
2022-01-21 13:25:00,159.03,159.44,158.84,159.24,138978.0,154.1386,154.536,153.9545,154.3422,138978.0
2022-01-21 13:30:00,159.19,159.48,158.95,159.25,11754.0,154.2937,154.5748,154.0611,154.3518,11754.0
2022-01-21 13:35:00,159.12,160.2,158.93,160.01,54857.0,154.2258,155.2726,154.0417,155.0885,54857.0
2022-01-21 13:40:00,160.02,160.04,159.56,159.64,16465.0,155.0982,155.1175,154.6523,154.7298,16465.0
2022-01-21 13:45:00,159.55,159.89,159.43,159.85,15859.0,154.6426,154.9722,154.5263,154.9334,15859.0
2022-01-21 13:50:00,159.85,160.11,159.5,159.56,5355.0,154.9334,155.1854,154.5942,154.6523,5355.0
2022-01-21 13:55:00,159.59,159.6,159.18,159.18,7118.0,154.6814,154.6911,154.284,154.284,7118.0
2022-01-21 14:00:00,159.42,159.46,159.16,159.34,26225.0,154.5166,154.5554,154.2646,154.4391,26225.0
2022-01-21 14:05:00,159.46,159.8,159.16,159.26,33130.0,154.5554,154.8849,154.2646,154.3615,33130.0
2022-01-21 14:10:00,159.25,159.29,158.88,158.97,26502.0,154.3518,154.3906,153.9932,154.0805,26502.0
2022-01-21 14:15:00,159.15,159.25,158.99,158.99,5084.0,154.2549,154.3518,154.0998,154.0998,5084.0
2022-01-21 14:20:00,158.95,159.66,158.86,159.66,29755.0,154.0611,154.7492,153.9738,154.7492,29755.0
2022-01-21 14:25:00,159.58,159.58,159.05,159.2,13680.0,154.6717,154.6717,154.158,154.3034,13680.0
2022-01-21 14:30:00,159.15,159.43,159.09,159.42,15144.0,154.2549,154.5263,154.1968,154.5166,15144.0
2022-01-21 14:35:00,159.36,159.78,159.25,159.7,30647.0,154.4585,154.8655,154.3518,154.788,30647.0
2022-01-21 14:40:00,159.74,159.81,159.32,159.32,20252.0,154.8268,154.8946,154.4197,154.4197,20252.0
2022-01-21 14:45:00,159.27,159.41,159.13,159.36,6905.0,154.3712,154.5069,154.2355,154.4585,6905.0
2022-01-21 14:50:00,159.34,159.34,158.66,158.93,30691.0,154.4391,154.4391,153.78,154.0417,30691.0
2022-01-21 14:55:00,158.93,159.01,158.5,158.62,26091.0,154.0417,154.1192,153.6249,153.7412,26091.0
2022-01-21 15:00:00,158.64,158.68,157.96,158.06,135344.0,153.7606,153.7994,153.1015,153.1984,135344.0
2022-01-21 15:05:00,158.1,158.2,157.69,158.0,37287.0,153.2372,153.3341,152.8398,153.1403,37287.0
2022-01-21 15:10:00,157.97,158.28,157.72,157.86,143134.0,153.1112,153.4117,152.8689,153.0046,143134.0
2022-01-21 15:15:00,157.82,158.26,157.61,157.78,20593.0,152.9658,153.3923,152.7623,152.9271,20593.0
2022-01-21 15:20:00,157.77,157.77,157.11,157.45,78130.0,152.9174,152.9174,152.2777,152.6072,78130.0
2022-01-21 15:25:00,157.38,157.65,157.29,157.61,35109.0,152.5394,152.8011,152.4521,152.7623,35109.0
2022-01-21 15:30:00,157.55,158.07,157.39,157.41,21349.0,152.7041,153.2081,152.5491,152.5684,21349.0
2022-01-21 15:35:00,157.41,157.59,157.08,157.56,92060.0,152.5684,152.7429,152.2486,152.7138,92060.0
2022-01-21 15:40:00,157.56,158.48,157.37,158.0,93902.0,152.7138,153.6055,152.5297,153.1403,93902.0
2022-01-21 15:45:00,158.0,158.19,157.39,157.48,83406.0,153.1403,153.3244,152.5491,152.6363,83406.0
2022-01-21 15:50:00,157.46,157.56,156.51,156.6,212768.0,152.6169,152.7138,151.6961,151.7834,212768.0
2022-01-21 15:55:00,156.54,157.46,156.53,157.0,232372.0,151.7252,152.6169,151.7155,152.171,232372.0
2022-01-24 09:30:00,154.0,155.18,153.2,154.92,134869.0,149.2633,150.407,148.4879,150.155,134869.0
2022-01-24 09:35:00,154.87,156.5,154.49,156.15,80233.0,150.1066,151.6864,149.7383,151.3472,80233.0
2022-01-24 09:40:00,156.17,156.27,154.19,155.04,28217.0,151.3666,151.4635,149.4475,150.2713,28217.0
2022-01-24 09:45:00,154.86,154.92,153.96,154.45,49132.0,150.0969,150.155,149.2246,149.6995,49132.0
2022-01-24 09:50:00,154.38,154.79,154.0,154.38,30904.0,149.6316,150.029,149.2633,149.6316,30904.0
2022-01-24 09:55:00,154.42,155.28,154.3,154.77,31527.0,149.6704,150.504,149.5541,150.0096,31527.0
2022-01-24 10:00:00,154.8,155.46,154.24,154.24,33654.0,150.0387,150.6784,149.4959,149.4959,33654.0
2022-01-24 10:05:00,154.09,154.41,153.25,153.5,31381.0,149.3506,149.6607,148.5364,148.7787,31381.0
2022-01-24 10:10:00,153.41,153.99,152.97,153.81,28554.0,148.6915,149.2536,148.265,149.0792,28554.0
2022-01-24 10:15:00,153.85,153.85,152.98,153.05,23854.0,149.1179,149.1179,148.2747,148.3425,23854.0
2022-01-24 10:20:00,153.14,154.31,153.09,154.22,25323.0,148.4298,149.5638,148.3813,149.4766,25323.0
2022-01-24 10:25:00,154.34,154.43,153.58,153.97,39806.0,149.5929,149.6801,148.8562,149.2342,39806.0
2022-01-24 10:30:00,154.07,154.74,153.74,153.92,53333.0,149.3312,149.9806,149.0113,149.1858,53333.0
2022-01-24 10:35:00,153.94,154.5,153.72,154.47,25860.0,149.2052,149.7479,148.9919,149.7189,25860.0
2022-01-24 10:40:00,154.4,154.8,154.24,154.74,12301.0,149.651,150.0387,149.4959,149.9806,12301.0
2022-01-24 10:45:00,154.74,154.74,153.55,154.1,16878.0,149.9806,149.9806,148.8272,149.3602,16878.0
2022-01-24 10:50:00,154.05,154.81,154.02,154.72,30148.0,149.3118,150.0484,149.2827,149.9612,30148.0
2022-01-24 10:55:00,154.8,154.81,154.03,154.18,99509.0,150.0387,150.0484,149.2924,149.4378,99509.0
2022-01-24 11:00:00,154.16,154.28,153.78,153.9,10631.0,149.4184,149.5347,149.0501,149.1664,10631.0
2022-01-24 11:05:00,153.78,153.78,153.14,153.29,17611.0,149.0501,149.0501,148.4298,148.5752,17611.0
2022-01-24 11:10:00,153.22,153.31,152.87,152.99,33666.0,148.5073,148.5945,148.1681,148.2844,33666.0
2022-01-24 11:15:00,153.08,153.24,152.79,152.86,13383.0,148.3716,148.5267,148.0905,148.1584,13383.0
2022-01-24 11:20:00,152.88,153.42,152.88,153.13,16022.0,148.1778,148.7012,148.1778,148.4201,16022.0
2022-01-24 11:25:00,153.08,153.53,152.8,153.1,24336.0,148.3716,148.8078,148.1002,148.391,24336.0
2022-01-24 11:30:00,153.37,153.51,152.96,153.19,12658.0,148.6527,148.7884,148.2553,148.4782,12658.0
2022-01-24 11:35:00,153.25,153.4,152.22,152.51,16834.0,148.5364,148.6818,147.5381,147.8192,16834.0
2022-01-24 11:40:00,152.48,152.48,151.84,152.32,16334.0,147.7901,147.7901,147.1698,147.635,16334.0
2022-01-24 11:45:00,152.32,152.39,151.4,151.45,30729.0,147.635,147.7028,146.7433,146.7918,30729.0
2022-01-24 11:50:00,151.55,152.53,151.48,152.43,36381.0,146.8887,147.8385,146.8208,147.7416,36381.0
2022-01-24 11:55:00,152.51,152.9,152.35,152.77,24672.0,147.8192,148.1972,147.6641,148.0712,24672.0
2022-01-24 12:00:00,152.68,152.86,152.05,152.11,9514.0,147.9839,148.1584,147.3733,147.4315,9514.0
2022-01-24 12:05:00,151.96,152.23,151.79,152.0,20864.0,147.2861,147.5478,147.1213,147.3248,20864.0
2022-01-24 12:10:00,152.05,152.13,151.5,151.72,17403.0,147.3733,147.4508,146.8402,147.0534,17403.0
2022-01-24 12:15:00,151.67,151.74,151.25,151.56,24848.0,147.005,147.0728,146.5979,146.8984,24848.0
2022-01-24 12:20:00,151.63,151.96,151.14,151.14,10993.0,146.9662,147.2861,146.4913,146.4913,10993.0
2022-01-24 12:25:00,151.28,151.59,150.93,151.59,23538.0,146.627,146.9274,146.2877,146.9274,23538.0
2022-01-24 12:30:00,151.52,151.74,151.28,151.59,16220.0,146.8596,147.0728,146.627,146.9274,16220.0
2022-01-24 12:35:00,151.57,151.66,151.22,151.49,18953.0,146.9081,146.9953,146.5688,146.8305,18953.0
2022-01-24 12:40:00,151.43,151.87,151.17,151.53,23808.0,146.7724,147.1988,146.5204,146.8693,23808.0
2022-01-24 12:45:00,151.66,151.77,151.23,151.5,11675.0,146.9953,147.1019,146.5785,146.8402,11675.0
2022-01-24 12:50:00,151.5,151.9,151.23,151.69,15069.0,146.8402,147.2279,146.5785,147.0244,15069.0
2022-01-24 12:55:00,151.63,151.83,151.41,151.57,15986.0,146.9662,147.1601,146.753,146.9081,15986.0
2022-01-24 13:00:00,151.71,152.1,151.7,152.1,18748.0,147.0438,147.4218,147.0341,147.4218,18748.0
2022-01-24 13:05:00,152.01,152.74,151.91,152.7,76867.0,147.3345,148.0421,147.2376,148.0033,76867.0
2022-01-24 13:10:00,152.77,153.08,152.55,153.08,28064.0,148.0712,148.3716,147.8579,148.3716,28064.0
2022-01-24 13:15:00,153.07,153.62,153.07,153.5,20423.0,148.3619,148.895,148.3619,148.7787,20423.0
2022-01-24 13:20:00,153.46,153.5,152.6,152.6,11771.0,148.7399,148.7787,147.9064,147.9064,11771.0
2022-01-24 13:25:00,152.73,152.97,152.0,152.03,7920.0,148.0324,148.265,147.3248,147.3539,7920.0
2022-01-24 13:30:00,152.08,152.93,152.01,152.93,26455.0,147.4024,148.2262,147.3345,148.2262,26455.0
2022-01-24 13:35:00,152.87,152.9,152.27,152.83,8396.0,148.1681,148.1972,147.5865,148.1293,8396.0
2022-01-24 13:40:00,152.89,153.01,152.31,152.87,42015.0,148.1875,148.3038,147.6253,148.1681,42015.0
2022-01-24 13:45:00,152.97,153.44,152.86,153.4,19105.0,148.265,148.7205,148.1584,148.6818,19105.0
2022-01-24 13:50:00,153.48,153.66,153.17,153.44,17517.0,148.7593,148.9338,148.4589,148.7205,17517.0
2022-01-24 13:55:00,153.42,153.93,153.23,153.88,25029.0,148.7012,149.1955,148.517,149.147,25029.0
2022-01-24 14:00:00,153.9,154.14,153.45,153.48,86271.0,149.1664,149.399,148.7302,148.7593,86271.0
2022-01-24 14:05:00,153.64,154.11,153.64,153.75,10234.0,148.9144,149.3699,148.9144,149.021,10234.0
2022-01-24 14:10:00,153.84,154.16,153.05,153.36,17432.0,149.1082,149.4184,148.3425,148.643,17432.0
2022-01-24 14:15:00,153.39,153.43,153.07,153.3,11038.0,148.6721,148.7109,148.3619,148.5849,11038.0
2022-01-24 14:20:00,153.29,153.53,152.35,152.66,13606.0,148.5752,148.8078,147.6641,147.9645,13606.0
2022-01-24 14:25:00,152.62,153.09,152.5,152.91,10726.0,147.9258,148.3813,147.8095,148.2068,10726.0
2022-01-24 14:30:00,152.98,153.43,152.5,152.5,9071.0,148.2747,148.7109,147.8095,147.8095,9071.0
2022-01-24 14:35:00,152.58,152.65,151.93,152.26,15196.0,147.887,147.9548,147.257,147.5768,15196.0
2022-01-24 14:40:00,152.17,152.48,152.11,152.11,10692.0,147.4896,147.7901,147.4315,147.4315,10692.0
2022-01-24 14:45:00,152.14,152.69,151.57,152.5,11990.0,147.4605,147.9936,146.9081,147.8095,11990.0
2022-01-24 14:50:00,152.64,152.89,152.34,152.89,9659.0,147.9452,148.1875,147.6544,148.1875,9659.0
2022-01-24 14:55:00,152.86,153.11,152.59,153.11,35363.0,148.1584,148.4007,147.8967,148.4007,35363.0
2022-01-24 15:00:00,153.11,153.77,153.04,153.47,39839.0,148.4007,149.0404,148.3328,148.7496,39839.0
2022-01-24 15:05:00,153.47,153.69,153.19,153.69,17441.0,148.7496,148.9629,148.4782,148.9629,17441.0
2022-01-24 15:10:00,153.68,154.24,153.66,154.24,14740.0,148.9532,149.4959,148.9338,149.4959,14740.0
2022-01-24 15:15:00,154.29,154.42,153.36,153.38,19234.0,149.5444,149.6704,148.643,148.6624,19234.0
2022-01-24 15:20:00,153.54,154.12,153.5,153.83,23272.0,148.8175,149.3796,148.7787,149.0986,23272.0
2022-01-24 15:25:00,153.89,154.07,153.31,153.72,19715.0,149.1567,149.3312,148.5945,148.9919,19715.0
2022-01-24 15:30:00,153.65,154.92,153.39,154.78,37399.0,148.9241,150.155,148.6721,150.0193,37399.0
2022-01-24 15:35:00,154.74,154.81,154.39,154.67,57420.0,149.9806,150.0484,149.6413,149.9127,57420.0
2022-01-24 15:40:00,154.69,154.75,154.08,154.28,17643.0,149.9321,149.9903,149.3409,149.5347,17643.0
2022-01-24 15:45:00,154.33,155.22,154.32,154.94,53288.0,149.5832,150.4458,149.5735,150.1744,53288.0
2022-01-24 15:50:00,154.94,155.87,154.93,155.66,68814.0,150.1744,151.0758,150.1647,150.8723,68814.0
2022-01-24 15:55:00,155.66,155.98,155.13,155.74,141412.0,150.8723,151.1824,150.3586,150.9498,141412.0
2022-01-25 09:30:00,153.86,154.75,153.15,153.89,40405.0,149.1276,149.9903,148.4395,149.1567,40405.0
2022-01-25 09:35:00,153.8,154.05,153.29,153.48,9136.0,149.0695,149.3118,148.5752,148.7593,9136.0
2022-01-25 09:40:00,153.48,153.79,153.07,153.17,18537.0,148.7593,149.0598,148.3619,148.4589,18537.0
2022-01-25 09:45:00,153.21,153.24,152.1,152.47,11077.0,148.4976,148.5267,147.4218,147.7804,11077.0
2022-01-25 09:50:00,152.39,152.93,151.6,151.61,20762.0,147.7028,148.2262,146.9371,146.9468,20762.0
2022-01-25 09:55:00,151.81,152.02,151.03,151.03,13531.0,147.1407,147.3442,146.3847,146.3847,13531.0
2022-01-25 10:00:00,151.01,151.14,150.35,150.7,55182.0,146.3653,146.4913,145.7256,146.0648,55182.0
2022-01-25 10:05:00,150.75,151.29,150.61,151.28,28679.0,146.1133,146.6367,145.9776,146.627,28679.0
2022-01-25 10:10:00,151.17,151.79,151.01,151.7,12950.0,146.5204,147.1213,146.3653,147.0341,12950.0
2022-01-25 10:15:00,151.79,152.18,151.53,151.97,14935.0,147.1213,147.4993,146.8693,147.2958,14935.0
2022-01-25 10:20:00,151.89,152.09,151.5,151.84,17866.0,147.2182,147.4121,146.8402,147.1698,17866.0
2022-01-25 10:25:00,151.85,152.86,151.84,152.65,9804.0,147.1795,148.1584,147.1698,147.9548,9804.0
2022-01-25 10:30:00,152.67,153.09,152.35,152.84,21940.0,147.9742,148.3813,147.6641,148.139,21940.0
2022-01-25 10:35:00,152.92,153.23,152.6,153.05,18864.0,148.2165,148.517,147.9064,148.3425,18864.0
2022-01-25 10:40:00,153.12,153.5,152.61,153.32,22550.0,148.4104,148.7787,147.9161,148.6042,22550.0
2022-01-25 10:45:00,153.29,153.67,153.1,153.67,16934.0,148.5752,148.9435,148.391,148.9435,16934.0
2022-01-25 10:50:00,153.68,153.82,153.23,153.33,22335.0,148.9532,149.0889,148.517,148.6139,22335.0
2022-01-25 10:55:00,153.36,153.43,152.52,152.52,7404.0,148.643,148.7109,147.8288,147.8288,7404.0
2022-01-25 11:00:00,152.52,152.72,152.1,152.49,11141.0,147.8288,148.0227,147.4218,147.7998,11141.0
2022-01-25 11:05:00,152.65,153.03,152.22,152.42,17819.0,147.9548,148.3232,147.5381,147.7319,17819.0
2022-01-25 11:10:00,152.57,152.9,152.13,152.31,7688.0,147.8773,148.1972,147.4508,147.6253,7688.0
2022-01-25 11:15:00,152.2,153.32,152.2,153.32,18483.0,147.5187,148.6042,147.5187,148.6042,18483.0
2022-01-25 11:20:00,153.35,153.48,153.05,153.41,14309.0,148.6333,148.7593,148.3425,148.6915,14309.0
2022-01-25 11:25:00,153.35,153.69,152.99,152.99,12231.0,148.6333,148.9629,148.2844,148.2844,12231.0
2022-01-25 11:30:00,152.92,153.05,152.38,152.45,13269.0,148.2165,148.3425,147.6931,147.761,13269.0
2022-01-25 11:35:00,152.4,152.61,152.05,152.34,11708.0,147.7125,147.9161,147.3733,147.6544,11708.0
2022-01-25 11:40:00,152.26,152.76,152.21,152.76,9421.0,147.5768,148.0615,147.5284,148.0615,9421.0
2022-01-25 11:45:00,152.77,152.97,152.64,152.73,11519.0,148.0712,148.265,147.9452,148.0324,11519.0
2022-01-25 11:50:00,152.75,153.26,152.68,153.23,7529.0,148.0518,148.5461,147.9839,148.517,7529.0
2022-01-25 11:55:00,153.22,153.25,152.24,152.28,12943.0,148.5073,148.5364,147.5575,147.5962,12943.0
2022-01-25 12:00:00,152.25,152.6,152.08,152.6,8519.0,147.5671,147.9064,147.4024,147.9064,8519.0
2022-01-25 12:05:00,152.69,152.93,152.57,152.71,8919.0,147.9936,148.2262,147.8773,148.013,8919.0
2022-01-25 12:10:00,152.65,152.7,152.25,152.62,16675.0,147.9548,148.0033,147.5671,147.9258,16675.0
2022-01-25 12:15:00,152.59,152.93,152.12,152.59,9590.0,147.8967,148.2262,147.4411,147.8967,9590.0
2022-01-25 12:20:00,152.63,153.12,152.5,153.02,17053.0,147.9355,148.4104,147.8095,148.3135,17053.0
2022-01-25 12:25:00,153.02,153.35,152.94,152.99,27890.0,148.3135,148.6333,148.2359,148.2844,27890.0
2022-01-25 12:30:00,153.02,153.06,152.47,152.48,6194.0,148.3135,148.3522,147.7804,147.7901,6194.0
2022-01-25 12:35:00,152.57,152.62,152.44,152.49,5462.0,147.8773,147.9258,147.7513,147.7998,5462.0
2022-01-25 12:40:00,152.56,152.61,152.13,152.61,11386.0,147.8676,147.9161,147.4508,147.9161,11386.0
2022-01-25 12:45:00,152.64,152.69,152.23,152.29,3600.0,147.9452,147.9936,147.5478,147.6059,3600.0
2022-01-25 12:50:00,152.33,152.56,152.13,152.13,5648.0,147.6447,147.8676,147.4508,147.4508,5648.0
2022-01-25 12:55:00,152.16,152.35,151.91,152.35,18104.0,147.4799,147.6641,147.2376,147.6641,18104.0
2022-01-25 13:00:00,152.25,152.25,151.83,151.89,5410.0,147.5671,147.5671,147.1601,147.2182,5410.0
2022-01-25 13:05:00,151.9,151.98,151.66,151.96,7469.0,147.2279,147.3055,146.9953,147.2861,7469.0
2022-01-25 13:10:00,151.84,152.33,151.72,152.33,8066.0,147.1698,147.6447,147.0534,147.6447,8066.0
2022-01-25 13:15:00,152.24,152.96,152.22,152.92,24082.0,147.5575,148.2553,147.5381,148.2165,24082.0
2022-01-25 13:20:00,152.91,152.99,152.74,152.86,8146.0,148.2068,148.2844,148.0421,148.1584,8146.0
2022-01-25 13:25:00,152.77,153.6,152.77,153.42,15510.0,148.0712,148.8756,148.0712,148.7012,15510.0
2022-01-25 13:30:00,153.42,153.7,153.31,153.65,23011.0,148.7012,148.9725,148.5945,148.9241,23011.0
2022-01-25 13:35:00,153.67,154.14,153.61,154.09,13571.0,148.9435,149.399,148.8853,149.3506,13571.0
2022-01-25 13:40:00,154.18,154.18,153.79,153.82,18012.0,149.4378,149.4378,149.0598,149.0889,18012.0
2022-01-25 13:45:00,153.89,154.44,153.73,154.43,7014.0,149.1567,149.6898,149.0016,149.6801,7014.0
2022-01-25 13:50:00,154.37,154.6,154.28,154.59,15795.0,149.6219,149.8449,149.5347,149.8352,15795.0
2022-01-25 13:55:00,154.56,154.91,154.47,154.83,23792.0,149.8061,150.1453,149.7189,150.0678,23792.0
2022-01-25 14:00:00,154.83,155.08,154.66,154.66,26518.0,150.0678,150.3101,149.903,149.903,26518.0
2022-01-25 14:05:00,154.69,154.97,154.47,154.77,8684.0,149.9321,150.2035,149.7189,150.0096,8684.0
2022-01-25 14:10:00,154.84,155.27,154.77,155.17,10996.0,150.0775,150.4943,150.0096,150.3973,10996.0
2022-01-25 14:15:00,155.21,155.6,155.18,155.56,14398.0,150.4361,150.8141,150.407,150.7753,14398.0
2022-01-25 14:20:00,155.6,156.0,155.58,155.83,19984.0,150.8141,151.2018,150.7947,151.037,19984.0
2022-01-25 14:25:00,155.83,156.04,155.71,155.88,9150.0,151.037,151.2406,150.9207,151.0855,9150.0
2022-01-25 14:30:00,155.99,156.33,155.66,155.68,11235.0,151.1921,151.5217,150.8723,150.8916,11235.0
2022-01-25 14:35:00,155.78,156.27,155.74,156.27,7201.0,150.9886,151.4635,150.9498,151.4635,7201.0
2022-01-25 14:40:00,156.32,156.83,156.3,156.68,9313.0,151.512,152.0063,151.4926,151.8609,9313.0
2022-01-25 14:45:00,156.69,157.24,156.68,157.01,20487.0,151.8706,152.4037,151.8609,152.1807,20487.0
2022-01-25 14:50:00,157.09,157.69,157.03,157.6,11517.0,152.2583,152.8398,152.2001,152.7526,11517.0
2022-01-25 14:55:00,157.6,157.98,157.56,157.97,16731.0,152.7526,153.1209,152.7138,153.1112,16731.0
2022-01-25 15:00:00,157.97,158.05,157.32,157.37,10774.0,153.1112,153.1888,152.4812,152.5297,10774.0
2022-01-25 15:05:00,157.33,157.4,156.99,157.28,9451.0,152.4909,152.5587,152.1614,152.4424,9451.0
2022-01-25 15:10:00,157.3,157.53,157.13,157.44,5918.0,152.4618,152.6847,152.2971,152.5975,5918.0
2022-01-25 15:15:00,157.56,158.25,157.51,158.25,14632.0,152.7138,153.3826,152.6654,153.3826,14632.0
2022-01-25 15:20:00,158.2,158.25,157.36,157.36,10704.0,153.3341,153.3826,152.52,152.52,10704.0
2022-01-25 15:25:00,157.26,157.26,156.7,156.83,10785.0,152.4231,152.4231,151.8803,152.0063,10785.0
2022-01-25 15:30:00,156.98,157.18,156.76,156.97,15602.0,152.1517,152.3455,151.9384,152.142,15602.0
2022-01-25 15:35:00,157.02,157.7,156.9,157.55,16392.0,152.1904,152.8495,152.0741,152.7041,16392.0
2022-01-25 15:40:00,157.61,157.88,157.38,157.62,16674.0,152.7623,153.024,152.5394,152.772,16674.0
2022-01-25 15:45:00,157.68,157.96,157.25,157.4,23824.0,152.8301,153.1015,152.4134,152.5587,23824.0
2022-01-25 15:50:00,157.57,157.57,156.85,157.12,32994.0,152.7235,152.7235,152.0257,152.2874,32994.0
2022-01-25 15:55:00,157.16,157.57,156.96,157.03,110778.0,152.3261,152.7235,152.1323,152.2001,110778.0
2022-01-26 09:30:00,158.04,158.71,157.63,157.97,32276.0,153.1791,153.8285,152.7817,153.1112,32276.0
2022-01-26 09:35:00,157.95,159.38,157.63,159.35,15699.0,153.0918,154.4778,152.7817,154.4488,15699.0
2022-01-26 09:40:00,159.26,160.29,159.15,160.29,16878.0,154.3615,155.3599,154.2549,155.3599,16878.0
2022-01-26 09:45:00,160.42,161.97,160.31,161.71,31046.0,155.4859,156.9882,155.3792,156.7362,31046.0
2022-01-26 09:50:00,161.63,162.69,161.52,162.69,24495.0,156.6586,157.686,156.552,157.686,24495.0
2022-01-26 09:55:00,162.73,162.82,161.94,162.82,12929.0,157.7248,157.812,156.9591,157.812,12929.0
2022-01-26 10:00:00,162.79,163.19,162.56,163.07,13138.0,157.783,158.1707,157.56,158.0543,13138.0
2022-01-26 10:05:00,163.15,163.32,162.54,162.54,14182.0,158.1319,158.2967,157.5407,157.5407,14182.0
2022-01-26 10:10:00,162.57,162.69,162.18,162.19,14795.0,157.5697,157.686,157.1917,157.2014,14795.0
2022-01-26 10:15:00,162.18,162.36,161.92,162.18,19509.0,157.1917,157.3662,156.9397,157.1917,19509.0
2022-01-26 10:20:00,162.24,162.53,161.8,162.1,26564.0,157.2499,157.531,156.8234,157.1142,26564.0
2022-01-26 10:25:00,161.87,161.9,160.82,161.18,7735.0,156.8913,156.9203,155.8736,156.2225,7735.0
2022-01-26 10:30:00,161.11,161.37,160.9,161.13,5000.0,156.1546,156.4066,155.9511,156.174,5000.0
2022-01-26 10:35:00,161.28,161.86,161.28,161.39,10056.0,156.3194,156.8816,156.3194,156.426,10056.0
2022-01-26 10:40:00,161.49,161.54,160.86,160.91,7523.0,156.5229,156.5714,155.9123,155.9608,7523.0
2022-01-26 10:45:00,160.92,160.95,160.57,160.77,9302.0,155.9705,155.9996,155.6312,155.8251,9302.0
2022-01-26 10:50:00,160.78,161.1,160.62,161.08,11028.0,155.8348,156.1449,155.6797,156.1256,11028.0
2022-01-26 10:55:00,161.12,161.44,160.97,161.28,7399.0,156.1643,156.4745,156.0189,156.3194,7399.0
2022-01-26 11:00:00,161.2,161.39,160.94,160.96,6362.0,156.2419,156.426,155.9899,156.0092,6362.0
2022-01-26 11:05:00,161.03,161.84,161.03,161.79,10670.0,156.0771,156.8622,156.0771,156.8137,10670.0
2022-01-26 11:10:00,161.83,162.44,161.83,162.44,18868.0,156.8525,157.4437,156.8525,157.4437,18868.0
2022-01-26 11:15:00,162.5,162.6,162.1,162.3,11485.0,157.5019,157.5988,157.1142,157.308,11485.0
2022-01-26 11:20:00,162.35,162.71,162.19,162.56,9181.0,157.3565,157.7054,157.2014,157.56,9181.0
2022-01-26 11:25:00,162.51,162.62,162.24,162.24,8015.0,157.5116,157.6182,157.2499,157.2499,8015.0
2022-01-26 11:30:00,162.34,162.48,161.77,162.1,11750.0,157.3468,157.4825,156.7943,157.1142,11750.0
2022-01-26 11:35:00,162.13,162.16,161.88,162.04,5685.0,157.1433,157.1723,156.901,157.056,5685.0
2022-01-26 11:40:00,162.12,162.75,162.07,162.55,7321.0,157.1336,157.7442,157.0851,157.5503,7321.0
2022-01-26 11:45:00,162.57,162.72,162.4,162.45,6229.0,157.5697,157.7151,157.405,157.4534,6229.0
2022-01-26 11:50:00,162.41,162.53,162.27,162.31,22878.0,157.4146,157.531,157.279,157.3177,22878.0
2022-01-26 11:55:00,162.35,162.41,162.08,162.2,30277.0,157.3565,157.4146,157.0948,157.2111,30277.0
2022-01-26 12:00:00,162.23,162.34,161.73,161.74,14996.0,157.2402,157.3468,156.7556,156.7653,14996.0
2022-01-26 12:05:00,161.74,161.74,161.39,161.49,12497.0,156.7653,156.7653,156.426,156.5229,12497.0
2022-01-26 12:10:00,161.47,161.84,161.31,161.69,6455.0,156.5036,156.8622,156.3485,156.7168,6455.0
2022-01-26 12:15:00,161.6,161.74,161.47,161.47,5885.0,156.6296,156.7653,156.5036,156.5036,5885.0
2022-01-26 12:20:00,161.54,161.82,161.47,161.8,6093.0,156.5714,156.8428,156.5036,156.8234,6093.0
2022-01-26 12:25:00,161.85,162.02,161.71,161.93,4146.0,156.8719,157.0366,156.7362,156.9494,4146.0
2022-01-26 12:30:00,161.89,161.89,161.35,161.66,3796.0,156.9106,156.9106,156.3873,156.6877,3796.0
2022-01-26 12:35:00,161.69,161.83,161.34,161.34,19438.0,156.7168,156.8525,156.3776,156.3776,19438.0
2022-01-26 12:40:00,161.44,161.87,161.28,161.87,4961.0,156.4745,156.8913,156.3194,156.8913,4961.0
2022-01-26 12:45:00,161.83,161.99,161.75,161.94,4422.0,156.8525,157.0076,156.7749,156.9591,4422.0
2022-01-26 12:50:00,161.97,162.11,161.93,161.99,9776.0,156.9882,157.1239,156.9494,157.0076,9776.0
2022-01-26 12:55:00,162.02,162.36,162.0,162.36,6942.0,157.0366,157.3662,157.0173,157.3662,6942.0
2022-01-26 13:00:00,162.35,162.35,161.69,161.85,8933.0,157.3565,157.3565,156.7168,156.8719,8933.0
2022-01-26 13:05:00,161.79,162.19,161.73,162.19,6122.0,156.8137,157.2014,156.7556,157.2014,6122.0
2022-01-26 13:10:00,162.14,162.18,161.97,161.99,5451.0,157.153,157.1917,156.9882,157.0076,5451.0
2022-01-26 13:15:00,162.06,162.06,161.65,161.75,9663.0,157.0754,157.0754,156.678,156.7749,9663.0
2022-01-26 13:20:00,161.82,161.84,161.37,161.5,9544.0,156.8428,156.8622,156.4066,156.5326,9544.0
2022-01-26 13:25:00,161.5,161.86,161.5,161.85,8297.0,156.5326,156.8816,156.5326,156.8719,8297.0
2022-01-26 13:30:00,161.81,162.01,161.61,161.66,9491.0,156.8331,157.027,156.6393,156.6877,9491.0
2022-01-26 13:35:00,161.66,162.47,161.54,162.13,21867.0,156.6877,157.4728,156.5714,157.1433,21867.0
2022-01-26 13:40:00,162.16,162.62,162.09,162.62,5203.0,157.1723,157.6182,157.1045,157.6182,5203.0
2022-01-26 13:45:00,162.68,162.77,162.58,162.76,5350.0,157.6763,157.7636,157.5794,157.7539,5350.0
2022-01-26 13:50:00,162.65,163.08,162.51,162.88,6424.0,157.6473,158.064,157.5116,157.8702,6424.0
2022-01-26 13:55:00,162.83,163.15,162.67,162.68,7127.0,157.8217,158.1319,157.6667,157.6763,7127.0
2022-01-26 14:00:00,162.88,164.0,162.53,162.93,22831.0,157.8702,158.9557,157.531,157.9187,22831.0
2022-01-26 14:05:00,163.02,163.63,162.89,163.16,16236.0,158.0059,158.5971,157.8799,158.1416,16236.0
2022-01-26 14:10:00,163.21,163.21,161.35,161.59,13955.0,158.19,158.19,156.3873,156.6199,13955.0
2022-01-26 14:15:00,161.52,162.16,161.46,161.86,12286.0,156.552,157.1723,156.4939,156.8816,12286.0
2022-01-26 14:20:00,162.07,162.24,161.65,162.16,7936.0,157.0851,157.2499,156.678,157.1723,7936.0
2022-01-26 14:25:00,162.23,162.68,162.23,162.59,14355.0,157.2402,157.6763,157.2402,157.5891,14355.0
2022-01-26 14:30:00,162.62,162.65,161.17,161.4,17282.0,157.6182,157.6473,156.2128,156.4357,17282.0
2022-01-26 14:35:00,161.4,162.68,161.06,162.34,16070.0,156.4357,157.6763,156.1062,157.3468,16070.0
2022-01-26 14:40:00,162.29,162.41,160.89,161.01,14969.0,157.2983,157.4146,155.9414,156.0577,14969.0
2022-01-26 14:45:00,161.01,161.07,159.79,159.91,29100.0,156.0577,156.1159,154.8752,154.9915,29100.0
2022-01-26 14:50:00,159.91,160.84,159.83,160.57,16172.0,154.9915,155.8929,154.914,155.6312,16172.0
2022-01-26 14:55:00,160.4,160.62,160.0,160.13,17622.0,155.4665,155.6797,155.0788,155.2048,17622.0
2022-01-26 15:00:00,160.07,160.07,158.36,158.79,29329.0,155.1466,155.1466,153.4892,153.906,29329.0
2022-01-26 15:05:00,158.89,158.91,157.54,157.54,24617.0,154.0029,154.0223,152.6944,152.6944,24617.0
2022-01-26 15:10:00,157.65,158.59,157.62,157.74,17475.0,152.8011,153.7121,152.772,152.8883,17475.0
2022-01-26 15:15:00,157.68,158.03,157.23,157.41,28619.0,152.8301,153.1694,152.394,152.5684,28619.0
2022-01-26 15:20:00,157.43,157.43,156.69,157.03,17579.0,152.5878,152.5878,151.8706,152.2001,17579.0
2022-01-26 15:25:00,157.17,158.52,156.84,158.49,18233.0,152.3358,153.6443,152.016,153.6152,18233.0
2022-01-26 15:30:00,158.45,158.95,158.1,158.1,12101.0,153.5765,154.0611,153.2372,153.2372,12101.0
2022-01-26 15:35:00,158.01,158.34,157.63,158.14,12343.0,153.15,153.4698,152.7817,153.276,12343.0
2022-01-26 15:40:00,158.1,158.89,157.92,158.47,16822.0,153.2372,154.0029,153.0628,153.5958,16822.0
2022-01-26 15:45:00,158.39,159.13,158.1,158.52,26205.0,153.5183,154.2355,153.2372,153.6443,26205.0
2022-01-26 15:50:00,158.4,158.8,157.68,158.65,39948.0,153.528,153.9157,152.8301,153.7703,39948.0
2022-01-26 15:55:00,158.73,159.19,158.19,158.83,97351.0,153.8478,154.2937,153.3244,153.9448,97351.0
2022-01-27 09:30:00,159.21,160.16,159.14,159.99,33993.0,154.3131,155.2339,154.2452,155.0691,33993.0
2022-01-27 09:35:00,159.76,160.17,159.11,159.83,11319.0,154.8462,155.2435,154.2162,154.914,11319.0
2022-01-27 09:40:00,159.66,160.86,159.66,160.61,15164.0,154.7492,155.9123,154.7492,155.67,15164.0
2022-01-27 09:45:00,160.43,160.69,160.07,160.46,17700.0,155.4955,155.7476,155.1466,155.5246,17700.0
2022-01-27 09:50:00,160.32,160.76,160.0,160.19,11838.0,155.3889,155.8154,155.0788,155.2629,11838.0
2022-01-27 09:55:00,160.2,160.31,159.17,159.61,10298.0,155.2726,155.3792,154.2743,154.7008,10298.0
2022-01-27 10:00:00,159.47,159.53,158.38,159.27,17264.0,154.5651,154.6232,153.5086,154.3712,17264.0
2022-01-27 10:05:00,159.2,160.06,159.2,159.9,5680.0,154.3034,155.1369,154.3034,154.9819,5680.0
2022-01-27 10:10:00,159.91,160.21,159.61,159.66,5164.0,154.9915,155.2823,154.7008,154.7492,5164.0
2022-01-27 10:15:00,159.77,159.95,159.07,159.17,6489.0,154.8558,155.0303,154.1774,154.2743,6489.0
2022-01-27 10:20:00,159.25,159.43,158.78,158.87,8733.0,154.3518,154.5263,153.8963,153.9835,8733.0
2022-01-27 10:25:00,158.78,158.78,157.5,157.57,15026.0,153.8963,153.8963,152.6557,152.7235,15026.0
2022-01-27 10:30:00,157.66,157.75,157.38,157.44,8187.0,152.8107,152.898,152.5394,152.5975,8187.0
2022-01-27 10:35:00,157.35,157.58,157.07,157.16,13351.0,152.5103,152.7332,152.2389,152.3261,13351.0
2022-01-27 10:40:00,157.23,157.64,157.22,157.56,9200.0,152.394,152.7914,152.3843,152.7138,9200.0
2022-01-27 10:45:00,157.55,158.06,157.49,157.56,8312.0,152.7041,153.1984,152.646,152.7138,8312.0
2022-01-27 10:50:00,157.62,158.0,157.57,157.57,5556.0,152.772,153.1403,152.7235,152.7235,5556.0
2022-01-27 10:55:00,157.73,158.21,157.64,157.95,11797.0,152.8786,153.3438,152.7914,153.0918,11797.0
2022-01-27 11:00:00,158.03,158.78,158.03,158.75,10175.0,153.1694,153.8963,153.1694,153.8672,10175.0
2022-01-27 11:05:00,158.79,158.81,158.27,158.32,10072.0,153.906,153.9254,153.402,153.4504,10072.0
2022-01-27 11:10:00,158.29,158.91,158.28,158.57,8955.0,153.4214,154.0223,153.4117,153.6928,8955.0
2022-01-27 11:15:00,158.51,158.52,157.52,157.97,9964.0,153.6346,153.6443,152.6751,153.1112,9964.0
2022-01-27 11:20:00,157.97,158.15,157.56,157.64,7602.0,153.1112,153.2857,152.7138,152.7914,7602.0
2022-01-27 11:25:00,157.61,157.65,157.17,157.38,5989.0,152.7623,152.8011,152.3358,152.5394,5989.0
2022-01-27 11:30:00,157.34,157.64,157.28,157.4,26473.0,152.5006,152.7914,152.4424,152.5587,26473.0
2022-01-27 11:35:00,157.37,158.15,157.33,158.01,20437.0,152.5297,153.2857,152.4909,153.15,20437.0
2022-01-27 11:40:00,158.02,158.28,157.54,157.64,9079.0,153.1597,153.4117,152.6944,152.7914,9079.0
2022-01-27 11:45:00,157.77,157.94,157.63,157.94,3812.0,152.9174,153.0821,152.7817,153.0821,3812.0
2022-01-27 11:50:00,157.95,157.95,157.51,157.86,4627.0,153.0918,153.0918,152.6654,153.0046,4627.0
2022-01-27 11:55:00,157.94,157.96,157.68,157.75,6540.0,153.0821,153.1015,152.8301,152.898,6540.0
2022-01-27 12:00:00,157.64,157.64,157.18,157.39,4700.0,152.7914,152.7914,152.3455,152.5491,4700.0
2022-01-27 12:05:00,157.3,157.38,156.82,156.82,8369.0,152.4618,152.5394,151.9966,151.9966,8369.0
2022-01-27 12:10:00,156.93,156.99,156.58,156.84,9108.0,152.1032,152.1614,151.764,152.016,9108.0
2022-01-27 12:15:00,156.79,156.79,156.07,156.1,7347.0,151.9675,151.9675,151.2697,151.2987,7347.0
2022-01-27 12:20:00,156.1,156.23,155.89,155.94,11032.0,151.2987,151.4247,151.0952,151.1437,11032.0
2022-01-27 12:25:00,156.07,156.48,156.0,156.36,9355.0,151.2697,151.667,151.2018,151.5507,9355.0
2022-01-27 12:30:00,156.38,156.47,156.02,156.03,9269.0,151.5701,151.6574,151.2212,151.2309,9269.0
2022-01-27 12:35:00,156.04,156.1,155.51,155.78,7200.0,151.2406,151.2987,150.7269,150.9886,7200.0
2022-01-27 12:40:00,155.8,155.86,155.6,155.78,4193.0,151.008,151.0661,150.8141,150.9886,4193.0
2022-01-27 12:45:00,155.73,155.73,155.21,155.22,7494.0,150.9401,150.9401,150.4361,150.4458,7494.0
2022-01-27 12:50:00,155.28,155.45,155.21,155.37,4672.0,150.504,150.6687,150.4361,150.5912,4672.0
2022-01-27 12:55:00,155.42,155.74,155.32,155.36,67564.0,150.6396,150.9498,150.5427,150.5815,67564.0
2022-01-27 13:00:00,155.31,155.69,154.58,154.58,18693.0,150.533,150.9013,149.8255,149.8255,18693.0
2022-01-27 13:05:00,154.59,154.63,153.94,154.25,8456.0,149.8352,149.8739,149.2052,149.5056,8456.0
2022-01-27 13:10:00,154.27,154.52,154.1,154.33,6975.0,149.525,149.7673,149.3602,149.5832,6975.0
2022-01-27 13:15:00,154.22,154.71,154.22,154.33,11846.0,149.4766,149.9515,149.4766,149.5832,11846.0
2022-01-27 13:20:00,154.34,154.34,153.77,153.79,8576.0,149.5929,149.5929,149.0404,149.0598,8576.0
2022-01-27 13:25:00,153.77,154.03,153.59,153.68,9320.0,149.0404,149.2924,148.8659,148.9532,9320.0
2022-01-27 13:30:00,153.59,154.3,153.55,154.03,8901.0,148.8659,149.5541,148.8272,149.2924,8901.0
2022-01-27 13:35:00,154.18,154.51,153.45,153.47,8444.0,149.4378,149.7576,148.7302,148.7496,8444.0
2022-01-27 13:40:00,153.47,153.81,153.17,153.56,5403.0,148.7496,149.0792,148.4589,148.8369,5403.0
2022-01-27 13:45:00,153.67,153.95,153.54,153.9,5383.0,148.9435,149.2149,148.8175,149.1664,5383.0
2022-01-27 13:50:00,153.79,154.02,153.65,153.83,4932.0,149.0598,149.2827,148.9241,149.0986,4932.0
2022-01-27 13:55:00,153.83,154.64,153.78,154.34,8519.0,149.0986,149.8836,149.0501,149.5929,8519.0
2022-01-27 14:00:00,154.46,155.19,154.46,155.05,10805.0,149.7092,150.4167,149.7092,150.281,10805.0
2022-01-27 14:05:00,155.07,155.45,154.77,154.96,6876.0,150.3004,150.6687,150.0096,150.1938,6876.0
2022-01-27 14:10:00,154.94,155.18,154.33,154.33,6342.0,150.1744,150.407,149.5832,149.5832,6342.0
2022-01-27 14:15:00,154.3,154.36,154.1,154.23,3910.0,149.5541,149.6122,149.3602,149.4862,3910.0
2022-01-27 14:20:00,154.2,154.32,153.55,153.57,8855.0,149.4572,149.5735,148.8272,148.8465,8855.0
2022-01-27 14:25:00,153.57,153.64,153.4,153.46,4500.0,148.8465,148.9144,148.6818,148.7399,4500.0
2022-01-27 14:30:00,153.44,153.77,153.13,153.21,8822.0,148.7205,149.0404,148.4201,148.4976,8822.0
2022-01-27 14:35:00,153.25,153.68,153.25,153.51,6919.0,148.5364,148.9532,148.5364,148.7884,6919.0
2022-01-27 14:40:00,153.79,154.24,153.68,154.0,6598.0,149.0598,149.4959,148.9532,149.2633,6598.0
2022-01-27 14:45:00,154.06,154.29,153.56,153.68,5021.0,149.3215,149.5444,148.8369,148.9532,5021.0
2022-01-27 14:50:00,153.57,153.6,152.85,152.85,9422.0,148.8465,148.8756,148.1487,148.1487,9422.0
2022-01-27 14:55:00,152.78,153.02,152.54,152.75,14859.0,148.0808,148.3135,147.8482,148.0518,14859.0
2022-01-27 15:00:00,152.89,153.33,152.87,153.03,4806.0,148.1875,148.6139,148.1681,148.3232,4806.0
2022-01-27 15:05:00,153.05,153.96,152.98,153.26,34189.0,148.3425,149.2246,148.2747,148.5461,34189.0
2022-01-27 15:10:00,153.08,153.08,152.4,152.42,5820.0,148.3716,148.3716,147.7125,147.7319,5820.0
2022-01-27 15:15:00,152.44,152.63,152.13,152.58,9730.0,147.7513,147.9355,147.4508,147.887,9730.0
2022-01-27 15:20:00,152.71,152.9,152.3,152.54,5429.0,148.013,148.1972,147.6156,147.8482,5429.0
2022-01-27 15:25:00,152.61,152.9,152.36,152.9,10724.0,147.9161,148.1972,147.6738,148.1972,10724.0
2022-01-27 15:30:00,152.95,153.05,152.52,152.61,11973.0,148.2456,148.3425,147.8288,147.9161,11973.0
2022-01-27 15:35:00,152.65,152.73,152.39,152.57,17483.0,147.9548,148.0324,147.7028,147.8773,17483.0
2022-01-27 15:40:00,152.56,153.52,152.41,153.33,30453.0,147.8676,148.7981,147.7222,148.6139,30453.0
2022-01-27 15:45:00,153.43,154.34,153.42,154.19,97215.0,148.7109,149.5929,148.7012,149.4475,97215.0
2022-01-27 15:50:00,154.3,154.57,153.65,154.06,69696.0,149.5541,149.8158,148.9241,149.3215,69696.0
2022-01-27 15:55:00,154.05,154.07,153.46,153.72,133926.0,149.3118,149.3312,148.7399,148.9919,133926.0
2022-01-28 09:30:00,154.0,154.64,153.18,153.58,23037.0,149.2633,149.8836,148.4685,148.8562,23037.0
2022-01-28 09:35:00,153.74,154.3,153.18,154.23,9261.0,149.0113,149.5541,148.4685,149.4862,9261.0
2022-01-28 09:40:00,154.11,155.32,153.76,154.88,24374.0,149.3699,150.5427,149.0307,150.1163,24374.0
2022-01-28 09:45:00,154.95,154.95,153.55,153.99,10480.0,150.1841,150.1841,148.8272,149.2536,10480.0
2022-01-28 09:50:00,154.1,155.08,154.02,154.93,29430.0,149.3602,150.3101,149.2827,150.1647,29430.0
2022-01-28 09:55:00,154.84,154.94,154.39,154.83,27423.0,150.0775,150.1744,149.6413,150.0678,27423.0
2022-01-28 10:00:00,154.69,154.89,154.26,154.42,24986.0,149.9321,150.1259,149.5153,149.6704,24986.0
2022-01-28 10:05:00,154.22,154.83,154.22,154.83,10816.0,149.4766,150.0678,149.4766,150.0678,10816.0
2022-01-28 10:10:00,154.85,155.62,154.83,155.4,16613.0,150.0872,150.8335,150.0678,150.6203,16613.0
2022-01-28 10:15:00,155.5,155.69,155.3,155.43,16469.0,150.7172,150.9013,150.5233,150.6493,16469.0
2022-01-28 10:20:00,155.56,155.59,154.36,154.73,6627.0,150.7753,150.8044,149.6122,149.9709,6627.0
2022-01-28 10:25:00,154.72,154.79,153.85,153.96,10819.0,149.9612,150.029,149.1179,149.2246,10819.0
2022-01-28 10:30:00,154.19,154.19,153.3,153.55,17674.0,149.4475,149.4475,148.5849,148.8272,17674.0
2022-01-28 10:35:00,153.49,153.91,153.4,153.57,12978.0,148.769,149.1761,148.6818,148.8465,12978.0
2022-01-28 10:40:00,153.47,153.48,152.75,152.75,63153.0,148.7496,148.7593,148.0518,148.0518,63153.0
2022-01-28 10:45:00,152.85,153.98,152.78,153.83,11805.0,148.1487,149.2439,148.0808,149.0986,11805.0
2022-01-28 10:50:00,153.94,154.65,153.83,154.61,12698.0,149.2052,149.8933,149.0986,149.8546,12698.0
2022-01-28 10:55:00,154.57,154.64,154.12,154.36,5736.0,149.8158,149.8836,149.3796,149.6122,5736.0
2022-01-28 11:00:00,154.75,154.8,154.03,154.54,7420.0,149.9903,150.0387,149.2924,149.7867,7420.0
2022-01-28 11:05:00,154.47,154.84,154.44,154.55,7538.0,149.7189,150.0775,149.6898,149.7964,7538.0
2022-01-28 11:10:00,154.64,155.27,154.63,155.05,24286.0,149.8836,150.4943,149.8739,150.281,24286.0
2022-01-28 11:15:00,155.07,156.07,155.07,156.04,14842.0,150.3004,151.2697,150.3004,151.2406,14842.0
2022-01-28 11:20:00,156.1,156.43,156.1,156.29,10996.0,151.2987,151.6186,151.2987,151.4829,10996.0
2022-01-28 11:25:00,156.15,156.63,156.15,156.44,9900.0,151.3472,151.8124,151.3472,151.6283,9900.0
2022-01-28 11:30:00,156.5,156.5,156.09,156.19,7826.0,151.6864,151.6864,151.289,151.386,7826.0
2022-01-28 11:35:00,156.13,157.02,156.13,156.82,10700.0,151.3278,152.1904,151.3278,151.9966,10700.0
2022-01-28 11:40:00,156.81,156.96,156.55,156.84,6742.0,151.9869,152.1323,151.7349,152.016,6742.0
2022-01-28 11:45:00,156.75,156.75,156.28,156.31,6075.0,151.9287,151.9287,151.4732,151.5023,6075.0
2022-01-28 11:50:00,156.43,156.87,156.42,156.86,3898.0,151.6186,152.045,151.6089,152.0354,3898.0
2022-01-28 11:55:00,156.82,157.78,156.82,157.78,24882.0,151.9966,152.9271,151.9966,152.9271,24882.0
2022-01-28 12:00:00,157.7,157.77,157.44,157.75,4530.0,152.8495,152.9174,152.5975,152.898,4530.0
2022-01-28 12:05:00,157.75,157.86,157.3,157.44,5100.0,152.898,153.0046,152.4618,152.5975,5100.0
2022-01-28 12:10:00,157.38,157.5,157.04,157.22,14454.0,152.5394,152.6557,152.2098,152.3843,14454.0
2022-01-28 12:15:00,157.3,157.62,157.18,157.56,8403.0,152.4618,152.772,152.3455,152.7138,8403.0
2022-01-28 12:20:00,157.6,157.6,156.83,156.88,6443.0,152.7526,152.7526,152.0063,152.0547,6443.0
2022-01-28 12:25:00,156.85,157.02,156.69,156.88,5578.0,152.0257,152.1904,151.8706,152.0547,5578.0
2022-01-28 12:30:00,156.97,157.09,156.69,156.94,4290.0,152.142,152.2583,151.8706,152.1129,4290.0
2022-01-28 12:35:00,156.74,157.11,156.64,156.64,5200.0,151.919,152.2777,151.8221,151.8221,5200.0
2022-01-28 12:40:00,156.64,156.64,156.43,156.59,4000.0,151.8221,151.8221,151.6186,151.7737,4000.0
2022-01-28 12:45:00,156.63,156.78,156.42,156.76,6258.0,151.8124,151.9578,151.6089,151.9384,6258.0
2022-01-28 12:50:00,156.65,156.65,156.44,156.48,12910.0,151.8318,151.8318,151.6283,151.667,12910.0
2022-01-28 12:55:00,156.49,156.65,156.43,156.56,4445.0,151.6767,151.8318,151.6186,151.7446,4445.0
2022-01-28 13:00:00,156.6,157.05,156.55,156.93,7414.0,151.7834,152.2195,151.7349,152.1032,7414.0
2022-01-28 13:05:00,157.05,157.09,156.85,156.92,5349.0,152.2195,152.2583,152.0257,152.0935,5349.0
2022-01-28 13:10:00,156.92,157.18,156.92,157.15,6414.0,152.0935,152.3455,152.0935,152.3164,6414.0
2022-01-28 13:15:00,157.16,157.3,156.97,157.15,11741.0,152.3261,152.4618,152.142,152.3164,11741.0
2022-01-28 13:20:00,156.82,156.82,156.52,156.74,5486.0,151.9966,151.9966,151.7058,151.919,5486.0
2022-01-28 13:25:00,156.78,156.97,156.62,156.97,6911.0,151.9578,152.142,151.8027,152.142,6911.0
2022-01-28 13:30:00,157.0,157.65,156.99,157.6,14646.0,152.171,152.8011,152.1614,152.7526,14646.0
2022-01-28 13:35:00,157.57,157.66,157.15,157.2,3742.0,152.7235,152.8107,152.3164,152.3649,3742.0
2022-01-28 13:40:00,156.89,157.01,156.65,156.91,4870.0,152.0644,152.1807,151.8318,152.0838,4870.0
2022-01-28 13:45:00,156.96,157.19,156.83,156.91,4025.0,152.1323,152.3552,152.0063,152.0838,4025.0
2022-01-28 13:50:00,156.91,157.37,156.86,157.24,9492.0,152.0838,152.5297,152.0354,152.4037,9492.0
2022-01-28 13:55:00,157.13,157.27,157.11,157.22,4962.0,152.2971,152.4327,152.2777,152.3843,4962.0
2022-01-28 14:00:00,157.12,157.42,156.78,156.78,4282.0,152.2874,152.5781,151.9578,151.9578,4282.0
2022-01-28 14:05:00,156.78,156.82,156.18,156.32,4604.0,151.9578,151.9966,151.3763,151.512,4604.0
2022-01-28 14:10:00,156.37,156.37,155.86,155.86,5354.0,151.5604,151.5604,151.0661,151.0661,5354.0
2022-01-28 14:15:00,155.83,155.86,155.53,155.56,9863.0,151.037,151.0661,150.7463,150.7753,9863.0
2022-01-28 14:20:00,155.48,155.57,155.34,155.45,6094.0,150.6978,150.785,150.5621,150.6687,6094.0
2022-01-28 14:25:00,155.32,155.5,155.16,155.16,8455.0,150.5427,150.7172,150.3876,150.3876,8455.0
2022-01-28 14:30:00,155.08,155.52,154.92,155.42,4832.0,150.3101,150.7366,150.155,150.6396,4832.0
2022-01-28 14:35:00,155.34,155.65,155.32,155.35,7129.0,150.5621,150.8626,150.5427,150.5718,7129.0
2022-01-28 14:40:00,155.65,156.34,155.65,156.25,4524.0,150.8626,151.5313,150.8626,151.4441,4524.0
2022-01-28 14:45:00,156.33,156.33,155.95,156.19,8947.0,151.5217,151.5217,151.1533,151.386,8947.0
2022-01-28 14:50:00,156.15,156.35,156.13,156.29,5187.0,151.3472,151.541,151.3278,151.4829,5187.0
2022-01-28 14:55:00,156.36,156.76,156.36,156.76,5792.0,151.5507,151.9384,151.5507,151.9384,5792.0
2022-01-28 15:00:00,156.85,156.95,156.49,156.8,10643.0,152.0257,152.1226,151.6767,151.9772,10643.0
2022-01-28 15:05:00,156.7,156.93,156.63,156.85,7917.0,151.8803,152.1032,151.8124,152.0257,7917.0
2022-01-28 15:10:00,156.85,156.92,156.32,156.71,6643.0,152.0257,152.0935,151.512,151.89,6643.0
2022-01-28 15:15:00,156.76,156.91,156.55,156.67,6222.0,151.9384,152.0838,151.7349,151.8512,6222.0
2022-01-28 15:20:00,156.71,157.15,156.61,157.06,10074.0,151.89,152.3164,151.793,152.2292,10074.0
2022-01-28 15:25:00,157.12,157.21,156.88,157.04,6859.0,152.2874,152.3746,152.0547,152.2098,6859.0
2022-01-28 15:30:00,157.02,157.65,156.66,157.58,9718.0,152.1904,152.8011,151.8415,152.7332,9718.0
2022-01-28 15:35:00,157.69,157.96,157.57,157.83,11522.0,152.8398,153.1015,152.7235,152.9755,11522.0
2022-01-28 15:40:00,157.85,158.21,157.79,158.21,17201.0,152.9949,153.3438,152.9368,153.3438,17201.0
2022-01-28 15:45:00,158.13,158.56,157.96,158.53,28287.0,153.2663,153.6831,153.1015,153.654,28287.0
2022-01-28 15:50:00,158.68,159.21,158.61,159.01,59339.0,153.7994,154.3131,153.7315,154.1192,59339.0
2022-01-28 15:55:00,159.0,159.51,158.74,159.38,107362.0,154.1095,154.6038,153.8575,154.4778,107362.0
2022-01-31 09:30:00,158.56,158.62,157.6,158.5,37188.0,153.6831,153.7412,152.7526,153.6249,37188.0
2022-01-31 09:35:00,158.67,159.22,158.57,158.74,7335.0,153.7897,154.3228,153.6928,153.8575,7335.0
2022-01-31 09:40:00,158.65,158.79,157.82,158.09,9605.0,153.7703,153.906,152.9658,153.2275,9605.0
2022-01-31 09:45:00,158.22,158.25,157.49,157.94,8085.0,153.3535,153.3826,152.646,153.0821,8085.0
2022-01-31 09:50:00,157.98,158.15,157.55,157.59,13528.0,153.1209,153.2857,152.7041,152.7429,13528.0
2022-01-31 09:55:00,157.5,158.02,157.24,158.02,10822.0,152.6557,153.1597,152.4037,153.1597,10822.0
2022-01-31 10:00:00,158.04,158.29,157.9,157.92,14781.0,153.1791,153.4214,153.0434,153.0628,14781.0
2022-01-31 10:05:00,157.84,158.52,157.67,158.46,11754.0,152.9852,153.6443,152.8204,153.5861,11754.0
2022-01-31 10:10:00,158.45,158.73,158.16,158.7,15830.0,153.5765,153.8478,153.2954,153.8188,15830.0
2022-01-31 10:15:00,158.71,158.88,158.4,158.4,17057.0,153.8285,153.9932,153.528,153.528,17057.0
2022-01-31 10:20:00,158.28,158.94,158.28,158.7,11103.0,153.4117,154.0514,153.4117,153.8188,11103.0
2022-01-31 10:25:00,158.75,158.75,157.86,157.95,9140.0,153.8672,153.8672,153.0046,153.0918,9140.0
2022-01-31 10:30:00,158.04,158.93,157.97,158.93,8819.0,153.1791,154.0417,153.1112,154.0417,8819.0
2022-01-31 10:35:00,158.84,159.5,158.77,159.44,16416.0,153.9545,154.5942,153.8866,154.536,16416.0
2022-01-31 10:40:00,159.4,159.43,159.18,159.35,9150.0,154.4972,154.5263,154.284,154.4488,9150.0
2022-01-31 10:45:00,159.29,159.32,158.68,158.83,8297.0,154.3906,154.4197,153.7994,153.9448,8297.0
2022-01-31 10:50:00,158.84,159.92,158.84,159.84,20261.0,153.9545,155.0012,153.9545,154.9237,20261.0
2022-01-31 10:55:00,159.85,159.9,159.56,159.76,9345.0,154.9334,154.9819,154.6523,154.8462,9345.0
2022-01-31 11:00:00,159.91,160.06,159.83,160.0,9261.0,154.9915,155.1369,154.914,155.0788,9261.0
2022-01-31 11:05:00,160.02,160.14,159.77,159.8,8944.0,155.0982,155.2145,154.8558,154.8849,8944.0
2022-01-31 11:10:00,159.83,160.11,159.43,160.05,13534.0,154.914,155.1854,154.5263,155.1272,13534.0
2022-01-31 11:15:00,160.08,160.08,159.25,159.3,7216.0,155.1563,155.1563,154.3518,154.4003,7216.0
2022-01-31 11:20:00,159.29,159.54,159.29,159.31,7900.0,154.3906,154.6329,154.3906,154.41,7900.0
2022-01-31 11:25:00,159.3,159.66,159.3,159.38,22502.0,154.4003,154.7492,154.4003,154.4778,22502.0
2022-01-31 11:30:00,159.48,159.89,159.1,159.83,5213.0,154.5748,154.9722,154.2065,154.914,5213.0
2022-01-31 11:35:00,159.83,159.93,159.62,159.62,5265.0,154.914,155.0109,154.7105,154.7105,5265.0
2022-01-31 11:40:00,159.64,160.07,159.64,159.95,7257.0,154.7298,155.1466,154.7298,155.0303,7257.0
2022-01-31 11:45:00,160.06,160.11,159.89,160.08,7442.0,155.1369,155.1854,154.9722,155.1563,7442.0
2022-01-31 11:50:00,160.03,160.27,159.89,160.04,12001.0,155.1079,155.3405,154.9722,155.1175,12001.0
2022-01-31 11:55:00,160.13,160.55,160.13,160.55,14642.0,155.2048,155.6119,155.2048,155.6119,14642.0
2022-01-31 12:00:00,160.55,160.71,160.51,160.62,23445.0,155.6119,155.7669,155.5731,155.6797,23445.0
2022-01-31 12:05:00,160.66,160.81,160.2,160.21,39835.0,155.7185,155.8639,155.2726,155.2823,39835.0
2022-01-31 12:10:00,160.22,160.55,160.18,160.31,9563.0,155.292,155.6119,155.2532,155.3792,9563.0
2022-01-31 12:15:00,160.36,160.81,160.34,160.81,4103.0,155.4277,155.8639,155.4083,155.8639,4103.0
2022-01-31 12:20:00,160.79,160.86,160.34,160.34,5923.0,155.8445,155.9123,155.4083,155.4083,5923.0
2022-01-31 12:25:00,160.22,160.46,160.22,160.28,9524.0,155.292,155.5246,155.292,155.3502,9524.0
2022-01-31 12:30:00,160.24,160.24,159.99,160.01,5792.0,155.3114,155.3114,155.0691,155.0885,5792.0
2022-01-31 12:35:00,160.03,160.37,160.01,160.36,8653.0,155.1079,155.4374,155.0885,155.4277,8653.0
2022-01-31 12:40:00,160.38,160.6,160.36,160.49,13017.0,155.4471,155.6603,155.4277,155.5537,13017.0
2022-01-31 12:45:00,160.53,160.75,160.53,160.74,5759.0,155.5925,155.8057,155.5925,155.796,5759.0
2022-01-31 12:50:00,160.73,160.83,160.52,160.83,5940.0,155.7863,155.8832,155.5828,155.8832,5940.0
2022-01-31 12:55:00,160.87,160.98,160.8,160.94,5595.0,155.922,156.0286,155.8542,155.9899,5595.0
2022-01-31 13:00:00,160.9,160.95,160.79,160.94,7215.0,155.9511,155.9996,155.8445,155.9899,7215.0
2022-01-31 13:05:00,160.94,160.95,160.72,160.78,7118.0,155.9899,155.9996,155.7766,155.8348,7118.0
2022-01-31 13:10:00,160.77,160.79,160.46,160.7,9353.0,155.8251,155.8445,155.5246,155.7572,9353.0
2022-01-31 13:15:00,160.75,160.96,160.5,160.95,4852.0,155.8057,156.0092,155.5634,155.9996,4852.0
2022-01-31 13:20:00,160.93,160.93,160.68,160.77,5530.0,155.9802,155.9802,155.7379,155.8251,5530.0
2022-01-31 13:25:00,160.72,160.82,160.58,160.64,10012.0,155.7766,155.8736,155.6409,155.6991,10012.0
2022-01-31 13:30:00,160.71,160.78,160.27,160.32,9070.0,155.7669,155.8348,155.3405,155.3889,9070.0
2022-01-31 13:35:00,160.32,160.52,160.22,160.41,5979.0,155.3889,155.5828,155.292,155.4762,5979.0
2022-01-31 13:40:00,160.4,160.82,160.29,160.43,8218.0,155.4665,155.8736,155.3599,155.4955,8218.0
2022-01-31 13:45:00,160.47,160.75,160.43,160.7,7786.0,155.5343,155.8057,155.4955,155.7572,7786.0
2022-01-31 13:50:00,160.69,160.75,160.46,160.47,4513.0,155.7476,155.8057,155.5246,155.5343,4513.0
2022-01-31 13:55:00,160.49,160.53,160.26,160.31,4115.0,155.5537,155.5925,155.3308,155.3792,4115.0
2022-01-31 14:00:00,160.33,160.33,160.11,160.23,5500.0,155.3986,155.3986,155.1854,155.3017,5500.0
2022-01-31 14:05:00,160.29,160.72,160.29,160.54,5262.0,155.3599,155.7766,155.3599,155.6022,5262.0
2022-01-31 14:10:00,160.47,160.68,160.46,160.46,7246.0,155.5343,155.7379,155.5246,155.5246,7246.0
2022-01-31 14:15:00,160.43,160.54,160.35,160.48,5577.0,155.4955,155.6022,155.418,155.544,5577.0
2022-01-31 14:20:00,160.42,160.62,160.39,160.61,38152.0,155.4859,155.6797,155.4568,155.67,38152.0
2022-01-31 14:25:00,160.51,160.65,160.5,160.58,10191.0,155.5731,155.7088,155.5634,155.6409,10191.0
2022-01-31 14:30:00,160.58,160.64,160.44,160.64,14518.0,155.6409,155.6991,155.5052,155.6991,14518.0
2022-01-31 14:35:00,160.75,160.9,160.67,160.68,6111.0,155.8057,155.9511,155.7282,155.7379,6111.0
2022-01-31 14:40:00,160.71,160.8,160.62,160.8,3991.0,155.7669,155.8542,155.6797,155.8542,3991.0
2022-01-31 14:45:00,160.81,160.93,160.7,160.78,8037.0,155.8639,155.9802,155.7572,155.8348,8037.0
2022-01-31 14:50:00,160.77,160.77,160.31,160.41,4296.0,155.8251,155.8251,155.3792,155.4762,4296.0
2022-01-31 14:55:00,160.39,160.58,160.39,160.43,5014.0,155.4568,155.6409,155.4568,155.4955,5014.0
2022-01-31 15:00:00,160.48,160.8,160.44,160.8,7050.0,155.544,155.8542,155.5052,155.8542,7050.0
2022-01-31 15:05:00,160.78,160.78,160.21,160.31,6351.0,155.8348,155.8348,155.2823,155.3792,6351.0
2022-01-31 15:10:00,160.26,160.29,159.67,159.73,6084.0,155.3308,155.3599,154.7589,154.8171,6084.0
2022-01-31 15:15:00,159.77,159.96,159.35,159.44,6518.0,154.8558,155.04,154.4488,154.536,6518.0
2022-01-31 15:20:00,159.5,160.17,159.48,160.03,6119.0,154.5942,155.2435,154.5748,155.1079,6119.0
2022-01-31 15:25:00,160.03,160.24,160.02,160.07,14238.0,155.1079,155.3114,155.0982,155.1466,14238.0
2022-01-31 15:30:00,159.97,160.46,159.8,160.45,9800.0,155.0497,155.5246,154.8849,155.5149,9800.0
2022-01-31 15:35:00,160.43,160.52,160.24,160.26,14773.0,155.4955,155.5828,155.3114,155.3308,14773.0
2022-01-31 15:40:00,160.28,160.44,160.14,160.4,14056.0,155.3502,155.5052,155.2145,155.4665,14056.0
2022-01-31 15:45:00,160.42,160.77,160.38,160.75,45675.0,155.4859,155.8251,155.4471,155.8057,45675.0
2022-01-31 15:50:00,160.75,161.29,160.72,161.15,81966.0,155.8057,156.3291,155.7766,156.1934,81966.0
2022-01-31 15:55:00,161.19,161.25,160.91,161.15,108607.0,156.2322,156.2903,155.9608,156.1934,108607.0
2022-02-01 09:30:00,161.12,161.7,160.53,161.7,53143.0,156.1643,156.7265,155.5925,156.7265,53143.0
2022-02-01 09:35:00,161.63,161.85,160.94,160.95,43666.0,156.6586,156.8719,155.9899,155.9996,43666.0
2022-02-01 09:40:00,161.0,161.27,160.44,161.13,13818.0,156.048,156.3097,155.5052,156.174,13818.0
2022-02-01 09:45:00,160.99,162.5,160.99,162.36,16530.0,156.0383,157.5019,156.0383,157.3662,16530.0
2022-02-01 09:50:00,162.28,163.1,162.28,162.8,18655.0,157.2886,158.0834,157.2886,157.7927,18655.0
2022-02-01 09:55:00,162.82,162.88,162.0,162.0,20460.0,157.812,157.8702,157.0173,157.0173,20460.0
2022-02-01 10:00:00,162.0,162.0,160.48,160.8,10450.0,157.0173,157.0173,155.544,155.8542,10450.0
2022-02-01 10:05:00,160.9,161.2,160.33,160.95,12621.0,155.9511,156.2419,155.3986,155.9996,12621.0
2022-02-01 10:10:00,161.1,161.55,160.92,161.52,5674.0,156.1449,156.5811,155.9705,156.552,5674.0
2022-02-01 10:15:00,161.52,161.71,161.19,161.25,8620.0,156.552,156.7362,156.2322,156.2903,8620.0
2022-02-01 10:20:00,161.45,162.07,161.45,161.9,6862.0,156.4842,157.0851,156.4842,156.9203,6862.0
2022-02-01 10:25:00,161.89,162.16,161.71,161.87,16008.0,156.9106,157.1723,156.7362,156.8913,16008.0
2022-02-01 10:30:00,161.94,162.7,161.94,162.47,13810.0,156.9591,157.6957,156.9591,157.4728,13810.0
2022-02-01 10:35:00,162.5,162.62,162.25,162.36,13470.0,157.5019,157.6182,157.2596,157.3662,13470.0
2022-02-01 10:40:00,162.41,162.48,161.75,161.8,11126.0,157.4146,157.4825,156.7749,156.8234,11126.0
2022-02-01 10:45:00,161.86,161.9,161.18,161.23,12197.0,156.8816,156.9203,156.2225,156.2709,12197.0
2022-02-01 10:50:00,161.24,161.48,161.21,161.39,13199.0,156.2806,156.5133,156.2516,156.426,13199.0
2022-02-01 10:55:00,161.44,161.78,161.39,161.74,23677.0,156.4745,156.804,156.426,156.7653,23677.0
2022-02-01 11:00:00,161.73,162.0,161.66,161.72,6743.0,156.7556,157.0173,156.6877,156.7459,6743.0
2022-02-01 11:05:00,161.64,162.29,161.59,162.23,10400.0,156.6683,157.2983,156.6199,157.2402,10400.0
2022-02-01 11:10:00,162.3,162.53,162.04,162.43,10578.0,157.308,157.531,157.056,157.434,10578.0
2022-02-01 11:15:00,162.43,162.62,162.18,162.56,6503.0,157.434,157.6182,157.1917,157.56,6503.0
2022-02-01 11:20:00,162.57,162.67,162.1,162.13,7699.0,157.5697,157.6667,157.1142,157.1433,7699.0
2022-02-01 11:25:00,162.14,162.14,161.65,161.89,27489.0,157.153,157.153,156.678,156.9106,27489.0
2022-02-01 11:30:00,161.81,161.92,161.39,161.91,4874.0,156.8331,156.9397,156.426,156.93,4874.0
2022-02-01 11:35:00,162.21,162.27,161.98,162.0,11325.0,157.2208,157.279,156.9979,157.0173,11325.0
2022-02-01 11:40:00,162.02,162.1,161.7,161.86,22456.0,157.0366,157.1142,156.7265,156.8816,22456.0
2022-02-01 11:45:00,161.81,162.64,161.77,162.51,17280.0,156.8331,157.6376,156.7943,157.5116,17280.0
2022-02-01 11:50:00,162.38,162.52,162.26,162.29,19756.0,157.3856,157.5213,157.2693,157.2983,19756.0
2022-02-01 11:55:00,162.34,162.62,162.16,162.44,4810.0,157.3468,157.6182,157.1723,157.4437,4810.0
2022-02-01 12:00:00,162.29,162.41,162.13,162.13,4572.0,157.2983,157.4146,157.1433,157.1433,4572.0
2022-02-01 12:05:00,162.21,162.37,162.1,162.24,4553.0,157.2208,157.3759,157.1142,157.2499,4553.0
2022-02-01 12:10:00,162.17,162.17,161.78,162.06,6108.0,157.182,157.182,156.804,157.0754,6108.0
2022-02-01 12:15:00,162.29,162.65,162.29,162.44,4555.0,157.2983,157.6473,157.2983,157.4437,4555.0
2022-02-01 12:20:00,162.44,162.45,162.19,162.2,6187.0,157.4437,157.4534,157.2014,157.2111,6187.0
2022-02-01 12:25:00,162.19,162.19,161.92,162.15,16261.0,157.2014,157.2014,156.9397,157.1626,16261.0
2022-02-01 12:30:00,162.14,162.14,161.53,161.57,5107.0,157.153,157.153,156.5617,156.6005,5107.0
2022-02-01 12:35:00,161.72,162.02,161.67,161.81,3338.0,156.7459,157.0366,156.6974,156.8331,3338.0
2022-02-01 12:40:00,161.89,162.08,161.85,162.08,5204.0,156.9106,157.0948,156.8719,157.0948,5204.0
2022-02-01 12:45:00,162.14,162.14,161.83,161.86,4276.0,157.153,157.153,156.8525,156.8816,4276.0
2022-02-01 12:50:00,161.87,161.97,161.8,161.97,2250.0,156.8913,156.9882,156.8234,156.9882,2250.0
2022-02-01 12:55:00,161.99,162.22,161.99,162.16,4942.0,157.0076,157.2305,157.0076,157.1723,4942.0
2022-02-01 13:00:00,162.15,162.2,161.88,162.0,7509.0,157.1626,157.2111,156.901,157.0173,7509.0
2022-02-01 13:05:00,161.94,162.09,161.85,161.99,3285.0,156.9591,157.1045,156.8719,157.0076,3285.0
2022-02-01 13:10:00,161.99,162.16,161.95,162.13,4465.0,157.0076,157.1723,156.9688,157.1433,4465.0
2022-02-01 13:15:00,162.1,162.34,162.06,162.17,4552.0,157.1142,157.3468,157.0754,157.182,4552.0
2022-02-01 13:20:00,162.25,162.32,162.07,162.08,3498.0,157.2596,157.3274,157.0851,157.0948,3498.0
2022-02-01 13:25:00,162.15,162.32,162.1,162.13,5377.0,157.1626,157.3274,157.1142,157.1433,5377.0
2022-02-01 13:30:00,162.1,162.12,161.86,161.94,4234.0,157.1142,157.1336,156.8816,156.9591,4234.0
2022-02-01 13:35:00,161.89,162.06,161.84,162.0,4388.0,156.9106,157.0754,156.8622,157.0173,4388.0
2022-02-01 13:40:00,161.99,162.09,161.93,162.07,3077.0,157.0076,157.1045,156.9494,157.0851,3077.0
2022-02-01 13:45:00,162.09,162.12,161.93,161.97,3617.0,157.1045,157.1336,156.9494,156.9882,3617.0
2022-02-01 13:50:00,161.87,161.97,161.77,161.88,3678.0,156.8913,156.9882,156.7943,156.901,3678.0
2022-02-01 13:55:00,161.86,161.86,161.48,161.81,3553.0,156.8816,156.8816,156.5133,156.8331,3553.0
2022-02-01 14:00:00,161.84,162.04,161.83,161.99,5242.0,156.8622,157.056,156.8525,157.0076,5242.0
2022-02-01 14:05:00,161.96,161.96,161.81,161.9,2308.0,156.9785,156.9785,156.8331,156.9203,2308.0
2022-02-01 14:10:00,161.91,161.99,161.6,161.72,5374.0,156.93,157.0076,156.6296,156.7459,5374.0
2022-02-01 14:15:00,161.76,161.9,161.76,161.79,5284.0,156.7846,156.9203,156.7846,156.8137,5284.0
2022-02-01 14:20:00,161.77,161.8,161.35,161.8,8913.0,156.7943,156.8234,156.3873,156.8234,8913.0
2022-02-01 14:25:00,161.7,161.81,161.64,161.73,6586.0,156.7265,156.8331,156.6683,156.7556,6586.0
2022-02-01 14:30:00,161.8,162.03,161.8,161.98,3848.0,156.8234,157.0463,156.8234,156.9979,3848.0
2022-02-01 14:35:00,162.0,162.01,161.77,161.92,3961.0,157.0173,157.027,156.7943,156.9397,3961.0
2022-02-01 14:40:00,161.95,161.95,161.69,161.8,4736.0,156.9688,156.9688,156.7168,156.8234,4736.0
2022-02-01 14:45:00,161.81,161.9,161.77,161.89,2048.0,156.8331,156.9203,156.7943,156.9106,2048.0
2022-02-01 14:50:00,161.93,161.99,161.72,161.87,4630.0,156.9494,157.0076,156.7459,156.8913,4630.0
2022-02-01 14:55:00,161.89,162.09,161.71,162.08,4555.0,156.9106,157.1045,156.7362,157.0948,4555.0
2022-02-01 15:00:00,161.99,162.31,161.93,162.21,6482.0,157.0076,157.3177,156.9494,157.2208,6482.0
2022-02-01 15:05:00,162.15,162.34,162.02,162.3,5891.0,157.1626,157.3468,157.0366,157.308,5891.0
2022-02-01 15:10:00,162.25,162.25,162.1,162.24,6766.0,157.2596,157.2596,157.1142,157.2499,6766.0
2022-02-01 15:15:00,162.31,162.32,162.07,162.32,3749.0,157.3177,157.3274,157.0851,157.3274,3749.0
2022-02-01 15:20:00,162.4,162.5,162.24,162.3,18241.0,157.405,157.5019,157.2499,157.308,18241.0
2022-02-01 15:25:00,162.33,162.5,162.16,162.42,4135.0,157.3371,157.5019,157.1723,157.4243,4135.0
2022-02-01 15:30:00,162.48,162.68,162.48,162.53,7246.0,157.4825,157.6763,157.4825,157.531,7246.0
2022-02-01 15:35:00,162.53,162.79,162.49,162.54,10187.0,157.531,157.783,157.4922,157.5407,10187.0
2022-02-01 15:40:00,162.56,162.93,162.55,162.91,10045.0,157.56,157.9187,157.5503,157.8993,10045.0
2022-02-01 15:45:00,162.91,163.42,162.86,163.41,18417.0,157.8993,158.3936,157.8508,158.3839,18417.0
2022-02-01 15:50:00,163.5,163.68,163.3,163.33,35699.0,158.4711,158.6456,158.2773,158.3064,35699.0
2022-02-01 15:55:00,163.31,163.39,162.98,163.01,103625.0,158.287,158.3645,157.9671,157.9962,103625.0
2022-02-02 09:30:00,163.34,163.64,162.6,163.03,30069.0,158.316,158.6068,157.5988,158.0156,30069.0
2022-02-02 09:35:00,163.08,163.38,162.68,163.1,55119.0,158.064,158.3548,157.6763,158.0834,55119.0
2022-02-02 09:40:00,163.01,163.56,162.35,163.14,34015.0,157.9962,158.5293,157.3565,158.1222,34015.0
2022-02-02 09:45:00,162.97,163.32,162.18,162.32,17819.0,157.9574,158.2967,157.1917,157.3274,17819.0
2022-02-02 09:50:00,162.42,162.62,162.07,162.53,13612.0,157.4243,157.6182,157.0851,157.531,13612.0
2022-02-02 09:55:00,162.54,162.65,161.83,162.14,18570.0,157.5407,157.6473,156.8525,157.153,18570.0
2022-02-02 10:00:00,162.05,162.32,161.44,161.89,17886.0,157.0657,157.3274,156.4745,156.9106,17886.0
2022-02-02 10:05:00,161.9,162.02,161.6,161.92,12681.0,156.9203,157.0366,156.6296,156.9397,12681.0
2022-02-02 10:10:00,161.97,161.97,161.05,161.34,17292.0,156.9882,156.9882,156.0965,156.3776,17292.0
2022-02-02 10:15:00,161.37,161.96,161.37,161.71,6048.0,156.4066,156.9785,156.4066,156.7362,6048.0
2022-02-02 10:20:00,161.9,161.98,161.41,161.45,8057.0,156.9203,156.9979,156.4454,156.4842,8057.0
2022-02-02 10:25:00,161.54,161.54,160.94,160.94,11035.0,156.5714,156.5714,155.9899,155.9899,11035.0
2022-02-02 10:30:00,160.94,161.83,160.94,161.39,24797.0,155.9899,156.8525,155.9899,156.426,24797.0
2022-02-02 10:35:00,161.36,161.36,160.77,161.03,210407.0,156.3969,156.3969,155.8251,156.0771,210407.0
2022-02-02 10:40:00,161.08,161.35,160.77,161.21,48846.0,156.1256,156.3873,155.8251,156.2516,48846.0
2022-02-02 10:45:00,161.3,161.68,161.06,161.62,69454.0,156.3388,156.7071,156.1062,156.6489,69454.0
2022-02-02 10:50:00,161.63,161.63,160.72,160.96,7817.0,156.6586,156.6586,155.7766,156.0092,7817.0
2022-02-02 10:55:00,161.06,161.5,161.05,161.41,7791.0,156.1062,156.5326,156.0965,156.4454,7791.0
2022-02-02 11:00:00,161.4,161.57,161.12,161.31,8581.0,156.4357,156.6005,156.1643,156.3485,8581.0
2022-02-02 11:05:00,161.37,161.37,160.73,160.79,7224.0,156.4066,156.4066,155.7863,155.8445,7224.0
2022-02-02 11:10:00,160.77,160.84,160.37,160.72,10443.0,155.8251,155.8929,155.4374,155.7766,10443.0
2022-02-02 11:15:00,160.54,160.91,160.42,160.78,22479.0,155.6022,155.9608,155.4859,155.8348,22479.0
2022-02-02 11:20:00,160.9,160.98,160.62,160.62,45124.0,155.9511,156.0286,155.6797,155.6797,45124.0
2022-02-02 11:25:00,160.68,160.87,160.11,160.26,50756.0,155.7379,155.922,155.1854,155.3308,50756.0
2022-02-02 11:30:00,160.25,160.47,160.14,160.21,7499.0,155.3211,155.5343,155.2145,155.2823,7499.0
2022-02-02 11:35:00,160.25,160.61,160.16,160.3,44719.0,155.3211,155.67,155.2339,155.3695,44719.0
2022-02-02 11:40:00,160.3,160.85,160.29,160.78,14545.0,155.3695,155.9026,155.3599,155.8348,14545.0
2022-02-02 11:45:00,160.74,160.85,160.7,160.79,13448.0,155.796,155.9026,155.7572,155.8445,13448.0
2022-02-02 11:50:00,160.75,161.0,160.72,160.92,11249.0,155.8057,156.048,155.7766,155.9705,11249.0
2022-02-02 11:55:00,160.9,161.18,160.76,161.1,5807.0,155.9511,156.2225,155.8154,156.1449,5807.0
2022-02-02 12:00:00,161.13,161.13,160.85,160.98,6688.0,156.174,156.174,155.9026,156.0286,6688.0
2022-02-02 12:05:00,161.06,161.39,161.02,161.21,8208.0,156.1062,156.426,156.0674,156.2516,8208.0
2022-02-02 12:10:00,161.22,161.23,160.94,161.13,17962.0,156.2613,156.2709,155.9899,156.174,17962.0
2022-02-02 12:15:00,161.13,161.14,160.81,160.84,9880.0,156.174,156.1837,155.8639,155.8929,9880.0
2022-02-02 12:20:00,160.97,161.08,160.9,160.92,10131.0,156.0189,156.1256,155.9511,155.9705,10131.0
2022-02-02 12:25:00,161.03,161.06,160.89,161.01,6272.0,156.0771,156.1062,155.9414,156.0577,6272.0
2022-02-02 12:30:00,160.88,161.06,160.52,160.8,24455.0,155.9317,156.1062,155.5828,155.8542,24455.0
2022-02-02 12:35:00,160.81,161.09,160.81,161.09,5919.0,155.8639,156.1352,155.8639,156.1352,5919.0
2022-02-02 12:40:00,161.09,161.13,160.94,161.02,7754.0,156.1352,156.174,155.9899,156.0674,7754.0
2022-02-02 12:45:00,161.02,161.25,160.99,161.09,11492.0,156.0674,156.2903,156.0383,156.1352,11492.0
2022-02-02 12:50:00,161.15,161.16,160.88,161.0,13886.0,156.1934,156.2031,155.9317,156.048,13886.0
2022-02-02 12:55:00,160.95,161.18,160.92,161.18,11308.0,155.9996,156.2225,155.9705,156.2225,11308.0
2022-02-02 13:00:00,161.13,161.65,161.03,161.29,36854.0,156.174,156.678,156.0771,156.3291,36854.0
2022-02-02 13:05:00,161.28,161.55,161.17,161.22,45173.0,156.3194,156.5811,156.2128,156.2613,45173.0
2022-02-02 13:10:00,161.26,161.42,161.03,161.41,8061.0,156.3,156.4551,156.0771,156.4454,8061.0
2022-02-02 13:15:00,161.53,161.55,161.2,161.24,13886.0,156.5617,156.5811,156.2419,156.2806,13886.0
2022-02-02 13:20:00,161.31,161.33,160.97,161.0,18162.0,156.3485,156.3679,156.0189,156.048,18162.0
2022-02-02 13:25:00,161.03,161.05,160.84,161.0,8727.0,156.0771,156.0965,155.8929,156.048,8727.0
2022-02-02 13:30:00,160.98,161.1,160.93,160.97,6798.0,156.0286,156.1449,155.9802,156.0189,6798.0
2022-02-02 13:35:00,161.0,161.08,160.91,161.03,11952.0,156.048,156.1256,155.9608,156.0771,11952.0
2022-02-02 13:40:00,161.07,161.25,161.02,161.12,17260.0,156.1159,156.2903,156.0674,156.1643,17260.0
2022-02-02 13:45:00,161.2,161.39,160.89,160.96,18171.0,156.2419,156.426,155.9414,156.0092,18171.0
2022-02-02 13:50:00,161.0,161.04,160.94,160.96,6226.0,156.048,156.0868,155.9899,156.0092,6226.0
2022-02-02 13:55:00,161.0,161.26,160.94,161.12,11415.0,156.048,156.3,155.9899,156.1643,11415.0
2022-02-02 14:00:00,161.12,161.15,160.92,161.04,10323.0,156.1643,156.1934,155.9705,156.0868,10323.0
2022-02-02 14:05:00,161.06,161.21,160.88,161.15,13524.0,156.1062,156.2516,155.9317,156.1934,13524.0
2022-02-02 14:10:00,161.2,161.25,160.88,161.06,13081.0,156.2419,156.2903,155.9317,156.1062,13081.0
2022-02-02 14:15:00,161.1,161.28,160.82,161.28,10223.0,156.1449,156.3194,155.8736,156.3194,10223.0
2022-02-02 14:20:00,161.23,161.23,160.88,160.9,47914.0,156.2709,156.2709,155.9317,155.9511,47914.0
2022-02-02 14:25:00,160.84,160.95,160.67,160.94,10701.0,155.8929,155.9996,155.7282,155.9899,10701.0
2022-02-02 14:30:00,160.91,161.09,160.88,161.02,8027.0,155.9608,156.1352,155.9317,156.0674,8027.0
2022-02-02 14:35:00,161.06,161.34,160.91,161.32,417009.0,156.1062,156.3776,155.9608,156.3582,417009.0
2022-02-02 14:40:00,161.33,161.54,161.15,161.15,31566.0,156.3679,156.5714,156.1934,156.1934,31566.0
2022-02-02 14:45:00,161.12,161.16,160.94,160.96,14302.0,156.1643,156.2031,155.9899,156.0092,14302.0
2022-02-02 14:50:00,161.02,161.07,160.87,161.03,14543.0,156.0674,156.1159,155.922,156.0771,14543.0
2022-02-02 14:55:00,161.02,161.02,160.88,160.91,7811.0,156.0674,156.0674,155.9317,155.9608,7811.0
2022-02-02 15:00:00,160.9,161.16,160.67,161.06,8779.0,155.9511,156.2031,155.7282,156.1062,8779.0
2022-02-02 15:05:00,161.0,161.36,160.94,161.36,50974.0,156.048,156.3969,155.9899,156.3969,50974.0
2022-02-02 15:10:00,161.44,161.81,161.41,161.69,10398.0,156.4745,156.8331,156.4454,156.7168,10398.0
2022-02-02 15:15:00,161.7,162.04,161.63,162.04,18999.0,156.7265,157.056,156.6586,157.056,18999.0
2022-02-02 15:20:00,162.1,162.12,161.58,161.64,17166.0,157.1142,157.1336,156.6102,156.6683,17166.0
2022-02-02 15:25:00,161.69,161.7,161.08,161.3,18518.0,156.7168,156.7265,156.1256,156.3388,18518.0
2022-02-02 15:30:00,161.29,161.45,161.07,161.39,28847.0,156.3291,156.4842,156.1159,156.426,28847.0
2022-02-02 15:35:00,161.4,161.46,160.99,161.1,13606.0,156.4357,156.4939,156.0383,156.1449,13606.0
2022-02-02 15:40:00,161.15,161.44,161.12,161.31,65722.0,156.1934,156.4745,156.1643,156.3485,65722.0
2022-02-02 15:45:00,161.31,161.41,161.18,161.22,45910.0,156.3485,156.4454,156.2225,156.2613,45910.0
2022-02-02 15:50:00,161.17,161.35,160.79,160.88,95521.0,156.2128,156.3873,155.8445,155.9317,95521.0
2022-02-02 15:55:00,160.86,160.94,160.72,160.86,198334.0,155.9123,155.9899,155.7766,155.9123,198334.0
2022-02-03 09:30:00,160.22,161.06,160.0,160.61,28481.0,155.292,156.1062,155.0788,155.67,28481.0
2022-02-03 09:35:00,160.81,161.17,160.38,160.99,33035.0,155.8639,156.2128,155.4471,156.0383,33035.0
2022-02-03 09:40:00,161.0,161.44,160.64,161.35,15168.0,156.048,156.4745,155.6991,156.3873,15168.0
2022-02-03 09:45:00,161.45,161.62,160.88,161.2,19854.0,156.4842,156.6489,155.9317,156.2419,19854.0
2022-02-03 09:50:00,161.07,161.2,160.82,160.93,14924.0,156.1159,156.2419,155.8736,155.9802,14924.0
2022-02-03 09:55:00,160.83,161.25,160.74,160.8,24801.0,155.8832,156.2903,155.796,155.8542,24801.0
2022-02-03 10:00:00,160.75,161.2,160.71,160.93,22522.0,155.8057,156.2419,155.7669,155.9802,22522.0
2022-02-03 10:05:00,160.84,161.2,160.73,161.05,14205.0,155.8929,156.2419,155.7863,156.0965,14205.0
2022-02-03 10:10:00,160.99,161.3,160.94,161.3,44913.0,156.0383,156.3388,155.9899,156.3388,44913.0
2022-02-03 10:15:00,161.51,162.4,161.51,162.34,22529.0,156.5423,157.405,156.5423,157.3468,22529.0
2022-02-03 10:20:00,162.46,162.61,161.95,162.06,15406.0,157.4631,157.6085,156.9688,157.0754,15406.0
2022-02-03 10:25:00,162.08,162.33,161.97,162.16,9665.0,157.0948,157.3371,156.9882,157.1723,9665.0
2022-02-03 10:30:00,162.3,162.51,161.82,161.86,8052.0,157.308,157.5116,156.8428,156.8816,8052.0
2022-02-03 10:35:00,162.0,162.34,161.85,162.34,31005.0,157.0173,157.3468,156.8719,157.3468,31005.0
2022-02-03 10:40:00,162.4,163.16,162.28,163.07,20900.0,157.405,158.1416,157.2886,158.0543,20900.0
2022-02-03 10:45:00,163.13,163.31,162.77,162.81,34554.0,158.1125,158.287,157.7636,157.8023,34554.0
2022-02-03 10:50:00,162.84,162.95,162.52,162.95,13226.0,157.8314,157.938,157.5213,157.938,13226.0
2022-02-03 10:55:00,163.0,163.59,163.0,163.56,24341.0,157.9865,158.5584,157.9865,158.5293,24341.0
2022-02-03 11:00:00,163.6,163.88,163.31,163.52,21188.0,158.568,158.8394,158.287,158.4905,21188.0
2022-02-03 11:05:00,163.62,164.13,163.62,164.06,12561.0,158.5874,159.0817,158.5874,159.0139,12561.0
2022-02-03 11:10:00,164.05,164.49,164.0,164.49,13157.0,159.0042,159.4307,158.9557,159.4307,13157.0
2022-02-03 11:15:00,164.37,164.44,164.18,164.39,6368.0,159.3144,159.3822,159.1302,159.3337,6368.0
2022-02-03 11:20:00,164.33,164.33,163.83,164.15,16992.0,159.2756,159.2756,158.791,159.1011,16992.0
2022-02-03 11:25:00,164.24,164.42,164.01,164.14,8593.0,159.1884,159.3628,158.9654,159.0914,8593.0
2022-02-03 11:30:00,164.19,164.39,163.68,163.8,19078.0,159.1399,159.3337,158.6456,158.7619,19078.0
2022-02-03 11:35:00,163.84,163.94,163.44,163.65,27644.0,158.8007,158.8976,158.413,158.6165,27644.0
2022-02-03 11:40:00,163.71,164.0,163.52,163.83,8729.0,158.6747,158.9557,158.4905,158.791,8729.0
2022-02-03 11:45:00,163.97,164.07,163.7,163.92,6524.0,158.9267,159.0236,158.665,158.8782,6524.0
2022-02-03 11:50:00,164.01,164.31,163.87,163.91,6558.0,158.9654,159.2562,158.8297,158.8685,6558.0
2022-02-03 11:55:00,163.98,164.0,163.58,163.59,7555.0,158.9364,158.9557,158.5487,158.5584,7555.0
2022-02-03 12:00:00,163.64,163.82,163.09,163.09,12504.0,158.6068,158.7813,158.0737,158.0737,12504.0
2022-02-03 12:05:00,163.16,163.46,163.06,163.39,16795.0,158.1416,158.4324,158.0447,158.3645,16795.0
2022-02-03 12:10:00,163.42,163.6,163.29,163.57,6639.0,158.3936,158.568,158.2676,158.539,6639.0
2022-02-03 12:15:00,163.53,163.56,163.16,163.17,6945.0,158.5002,158.5293,158.1416,158.1513,6945.0
2022-02-03 12:20:00,163.18,163.69,163.17,163.48,5956.0,158.161,158.6553,158.1513,158.4517,5956.0
2022-02-03 12:25:00,163.53,163.74,163.41,163.74,6540.0,158.5002,158.7037,158.3839,158.7037,6540.0
2022-02-03 12:30:00,163.67,163.91,163.53,163.91,20547.0,158.6359,158.8685,158.5002,158.8685,20547.0
2022-02-03 12:35:00,164.0,164.27,163.9,163.94,10642.0,158.9557,159.2174,158.8588,158.8976,10642.0
2022-02-03 12:40:00,163.97,164.07,163.77,163.78,6127.0,158.9267,159.0236,158.7328,158.7425,6127.0
2022-02-03 12:45:00,163.81,163.82,163.66,163.79,4561.0,158.7716,158.7813,158.6262,158.7522,4561.0
2022-02-03 12:50:00,163.83,164.03,163.77,163.78,8517.0,158.791,158.9848,158.7328,158.7425,8517.0
2022-02-03 12:55:00,163.83,163.93,163.45,163.76,4800.0,158.791,158.8879,158.4227,158.7231,4800.0
2022-02-03 13:00:00,163.8,163.93,163.67,163.74,26658.0,158.7619,158.8879,158.6359,158.7037,26658.0
2022-02-03 13:05:00,163.83,163.96,163.67,163.74,15483.0,158.791,158.917,158.6359,158.7037,15483.0
2022-02-03 13:10:00,163.65,163.65,163.26,163.45,98534.0,158.6165,158.6165,158.2385,158.4227,98534.0
2022-02-03 13:15:00,163.47,163.66,163.37,163.38,34981.0,158.442,158.6262,158.3451,158.3548,34981.0
2022-02-03 13:20:00,163.45,163.84,163.31,163.83,21134.0,158.4227,158.8007,158.287,158.791,21134.0
2022-02-03 13:25:00,163.87,163.91,163.39,163.48,5629.0,158.8297,158.8685,158.3645,158.4517,5629.0
2022-02-03 13:30:00,163.5,163.77,163.49,163.69,7037.0,158.4711,158.7328,158.4614,158.6553,7037.0
2022-02-03 13:35:00,163.66,163.72,163.5,163.5,16729.0,158.6262,158.6844,158.4711,158.4711,16729.0
2022-02-03 13:40:00,163.51,163.76,163.51,163.68,10810.0,158.4808,158.7231,158.4808,158.6456,10810.0
2022-02-03 13:45:00,163.68,163.71,163.49,163.51,7844.0,158.6456,158.6747,158.4614,158.4808,7844.0
2022-02-03 13:50:00,163.48,163.68,163.48,163.53,18284.0,158.4517,158.6456,158.4517,158.5002,18284.0
2022-02-03 13:55:00,163.45,163.51,163.3,163.31,4079.0,158.4227,158.4808,158.2773,158.287,4079.0
2022-02-03 14:00:00,163.31,163.6,163.27,163.49,9658.0,158.287,158.568,158.2482,158.4614,9658.0
2022-02-03 14:05:00,163.53,163.69,163.49,163.67,6113.0,158.5002,158.6553,158.4614,158.6359,6113.0
2022-02-03 14:10:00,163.7,163.75,163.35,163.58,8794.0,158.665,158.7134,158.3257,158.5487,8794.0
2022-02-03 14:15:00,163.64,164.0,163.64,163.93,5679.0,158.6068,158.9557,158.6068,158.8879,5679.0
2022-02-03 14:20:00,163.89,163.97,163.74,163.93,5022.0,158.8491,158.9267,158.7037,158.8879,5022.0
2022-02-03 14:25:00,163.96,164.14,163.75,163.78,7229.0,158.917,159.0914,158.7134,158.7425,7229.0
2022-02-03 14:30:00,163.73,163.85,163.51,163.84,8388.0,158.694,158.8104,158.4808,158.8007,8388.0
2022-02-03 14:35:00,163.87,163.89,163.32,163.41,9875.0,158.8297,158.8491,158.2967,158.3839,9875.0
2022-02-03 14:40:00,163.38,163.53,162.89,162.93,18103.0,158.3548,158.5002,157.8799,157.9187,18103.0
2022-02-03 14:45:00,162.97,162.99,162.84,162.86,14763.0,157.9574,157.9768,157.8314,157.8508,14763.0
2022-02-03 14:50:00,162.95,163.07,162.78,162.88,9092.0,157.938,158.0543,157.7733,157.8702,9092.0
2022-02-03 14:55:00,162.89,163.05,162.83,162.9,26942.0,157.8799,158.035,157.8217,157.8896,26942.0
2022-02-03 15:00:00,162.94,162.96,162.5,162.54,31854.0,157.9283,157.9477,157.5019,157.5407,31854.0
2022-02-03 15:05:00,162.57,162.94,162.57,162.72,12996.0,157.5697,157.9283,157.5697,157.7151,12996.0
2022-02-03 15:10:00,162.74,162.82,162.65,162.71,19399.0,157.7345,157.812,157.6473,157.7054,19399.0
2022-02-03 15:15:00,162.71,162.85,162.61,162.82,28172.0,157.7054,157.8411,157.6085,157.812,28172.0
2022-02-03 15:20:00,162.82,162.95,162.77,162.86,16270.0,157.812,157.938,157.7636,157.8508,16270.0
2022-02-03 15:25:00,162.81,162.81,162.5,162.62,13593.0,157.8023,157.8023,157.5019,157.6182,13593.0
2022-02-03 15:30:00,162.64,162.65,162.19,162.2,20350.0,157.6376,157.6473,157.2014,157.2111,20350.0
2022-02-03 15:35:00,162.2,162.37,162.07,162.33,33655.0,157.2111,157.3759,157.0851,157.3371,33655.0
2022-02-03 15:40:00,162.3,162.63,162.28,162.52,16171.0,157.308,157.6279,157.2886,157.5213,16171.0
2022-02-03 15:45:00,162.47,162.63,162.18,162.49,25313.0,157.4728,157.6279,157.1917,157.4922,25313.0
2022-02-03 15:50:00,162.45,162.48,161.88,162.03,46784.0,157.4534,157.4825,156.901,157.0463,46784.0
2022-02-03 15:55:00,162.01,162.55,161.85,162.01,146765.0,157.027,157.5503,156.8719,157.027,146765.0
2022-02-04 09:30:00,161.01,161.38,160.05,160.25,31540.0,156.0577,156.4163,155.1272,155.3211,31540.0
2022-02-04 09:35:00,160.24,160.32,159.53,159.63,29908.0,155.3114,155.3889,154.6232,154.7202,29908.0
2022-02-04 09:40:00,159.79,160.91,159.79,160.84,13899.0,154.8752,155.9608,154.8752,155.8929,13899.0
2022-02-04 09:45:00,160.81,161.03,160.35,160.77,11261.0,155.8639,156.0771,155.418,155.8251,11261.0
2022-02-04 09:50:00,160.78,161.04,159.85,160.12,14106.0,155.8348,156.0868,154.9334,155.1951,14106.0
2022-02-04 09:55:00,160.13,160.66,160.13,160.58,7520.0,155.2048,155.7185,155.2048,155.6409,7520.0
2022-02-04 10:00:00,160.61,160.84,160.12,160.14,10558.0,155.67,155.8929,155.1951,155.2145,10558.0
2022-02-04 10:05:00,160.34,160.83,160.05,160.05,12153.0,155.4083,155.8832,155.1272,155.1272,12153.0
2022-02-04 10:10:00,160.17,160.49,159.79,160.48,11079.0,155.2435,155.5537,154.8752,155.544,11079.0
2022-02-04 10:15:00,160.61,161.59,160.61,161.34,15047.0,155.67,156.6199,155.67,156.3776,15047.0
2022-02-04 10:20:00,161.25,161.52,161.06,161.32,19765.0,156.2903,156.552,156.1062,156.3582,19765.0
2022-02-04 10:25:00,161.33,161.61,160.42,160.44,39760.0,156.3679,156.6393,155.4859,155.5052,39760.0
2022-02-04 10:30:00,160.47,161.1,160.46,161.1,9164.0,155.5343,156.1449,155.5246,156.1449,9164.0
2022-02-04 10:35:00,161.13,161.17,160.19,160.3,9208.0,156.174,156.2128,155.2629,155.3695,9208.0
2022-02-04 10:40:00,160.34,160.34,159.87,159.96,5174.0,155.4083,155.4083,154.9528,155.04,5174.0
2022-02-04 10:45:00,159.95,159.95,159.35,159.42,17016.0,155.0303,155.0303,154.4488,154.5166,17016.0
2022-02-04 10:50:00,159.54,159.77,159.25,159.77,9917.0,154.6329,154.8558,154.3518,154.8558,9917.0
2022-02-04 10:55:00,159.61,159.86,159.53,159.55,14751.0,154.7008,154.9431,154.6232,154.6426,14751.0
2022-02-04 11:00:00,159.42,159.83,159.35,159.6,6228.0,154.5166,154.914,154.4488,154.6911,6228.0
2022-02-04 11:05:00,159.42,159.57,159.28,159.5,12422.0,154.5166,154.662,154.3809,154.5942,12422.0
2022-02-04 11:10:00,159.56,159.57,159.12,159.16,18387.0,154.6523,154.662,154.2258,154.2646,18387.0
2022-02-04 11:15:00,159.11,159.47,159.08,159.36,18516.0,154.2162,154.5651,154.1871,154.4585,18516.0
2022-02-04 11:20:00,159.39,159.39,158.92,159.14,16946.0,154.4875,154.4875,154.032,154.2452,16946.0
2022-02-04 11:25:00,159.31,160.06,159.29,159.74,6100.0,154.41,155.1369,154.3906,154.8268,6100.0
2022-02-04 11:30:00,159.74,159.99,159.64,159.94,5958.0,154.8268,155.0691,154.7298,155.0206,5958.0
2022-02-04 11:35:00,159.98,160.1,159.5,159.73,10947.0,155.0594,155.1757,154.5942,154.8171,10947.0
2022-02-04 11:40:00,159.71,159.88,159.67,159.86,6825.0,154.7977,154.9625,154.7589,154.9431,6825.0
2022-02-04 11:45:00,159.87,160.23,159.79,159.84,14619.0,154.9528,155.3017,154.8752,154.9237,14619.0
2022-02-04 11:50:00,159.78,159.79,159.43,159.61,6835.0,154.8655,154.8752,154.5263,154.7008,6835.0
2022-02-04 11:55:00,159.62,159.86,159.62,159.74,5673.0,154.7105,154.9431,154.7105,154.8268,5673.0
2022-02-04 12:00:00,159.79,159.81,159.5,159.73,3566.0,154.8752,154.8946,154.5942,154.8171,3566.0
2022-02-04 12:05:00,159.74,159.77,159.32,159.5,50400.0,154.8268,154.8558,154.4197,154.5942,50400.0
2022-02-04 12:10:00,159.5,160.05,159.34,159.88,25359.0,154.5942,155.1272,154.4391,154.9625,25359.0
2022-02-04 12:15:00,159.9,160.19,159.88,160.19,3845.0,154.9819,155.2629,154.9625,155.2629,3845.0
2022-02-04 12:20:00,160.19,160.24,160.04,160.18,4463.0,155.2629,155.3114,155.1175,155.2532,4463.0
2022-02-04 12:25:00,160.2,160.49,160.11,160.39,11302.0,155.2726,155.5537,155.1854,155.4568,11302.0
2022-02-04 12:30:00,160.46,160.52,160.14,160.18,6192.0,155.5246,155.5828,155.2145,155.2532,6192.0
2022-02-04 12:35:00,160.09,160.12,160.0,160.11,3746.0,155.166,155.1951,155.0788,155.1854,3746.0
2022-02-04 12:40:00,160.14,160.36,160.14,160.34,4400.0,155.2145,155.4277,155.2145,155.4083,4400.0
2022-02-04 12:45:00,160.31,160.4,160.21,160.4,3555.0,155.3792,155.4665,155.2823,155.4665,3555.0
2022-02-04 12:50:00,160.4,160.41,160.31,160.35,3681.0,155.4665,155.4762,155.3792,155.418,3681.0
2022-02-04 12:55:00,160.34,160.63,160.31,160.63,5400.0,155.4083,155.6894,155.3792,155.6894,5400.0
2022-02-04 13:00:00,160.67,161.11,160.67,161.11,8693.0,155.7282,156.1546,155.7282,156.1546,8693.0
2022-02-04 13:05:00,161.25,161.41,161.11,161.31,4227.0,156.2903,156.4454,156.1546,156.3485,4227.0
2022-02-04 13:10:00,161.29,161.4,161.16,161.27,7641.0,156.3291,156.4357,156.2031,156.3097,7641.0
2022-02-04 13:15:00,161.26,161.3,161.09,161.3,2717.0,156.3,156.3388,156.1352,156.3388,2717.0
2022-02-04 13:20:00,161.33,161.69,161.33,161.66,3882.0,156.3679,156.7168,156.3679,156.6877,3882.0
2022-02-04 13:25:00,161.6,161.6,161.3,161.48,4757.0,156.6296,156.6296,156.3388,156.5133,4757.0
2022-02-04 13:30:00,161.5,161.67,161.38,161.6,4044.0,156.5326,156.6974,156.4163,156.6296,4044.0
2022-02-04 13:35:00,161.58,161.6,161.41,161.58,3607.0,156.6102,156.6296,156.4454,156.6102,3607.0
2022-02-04 13:40:00,161.64,161.79,161.53,161.69,3454.0,156.6683,156.8137,156.5617,156.7168,3454.0
2022-02-04 13:45:00,161.67,161.67,161.22,161.5,8906.0,156.6974,156.6974,156.2613,156.5326,8906.0
2022-02-04 13:50:00,161.52,161.69,161.52,161.64,4727.0,156.552,156.7168,156.552,156.6683,4727.0
2022-02-04 13:55:00,161.73,161.74,161.57,161.69,4326.0,156.7556,156.7653,156.6005,156.7168,4326.0
2022-02-04 14:00:00,161.72,161.74,161.43,161.63,53989.0,156.7459,156.7653,156.4648,156.6586,53989.0
2022-02-04 14:05:00,161.5,161.75,161.5,161.63,5599.0,156.5326,156.7749,156.5326,156.6586,5599.0
2022-02-04 14:10:00,161.62,161.79,161.5,161.76,120337.0,156.6489,156.8137,156.5326,156.7846,120337.0
2022-02-04 14:15:00,161.83,162.04,161.61,161.61,5493.0,156.8525,157.056,156.6393,156.6393,5493.0
2022-02-04 14:20:00,161.67,162.15,161.67,162.02,4533.0,156.6974,157.1626,156.6974,157.0366,4533.0
2022-02-04 14:25:00,162.01,162.28,162.01,162.07,28003.0,157.027,157.2886,157.027,157.0851,28003.0
2022-02-04 14:30:00,162.17,162.32,161.87,162.32,42980.0,157.182,157.3274,156.8913,157.3274,42980.0
2022-02-04 14:35:00,162.36,162.85,162.27,162.63,20039.0,157.3662,157.8411,157.279,157.6279,20039.0
2022-02-04 14:40:00,162.64,162.83,162.38,162.53,3369.0,157.6376,157.8217,157.3856,157.531,3369.0
2022-02-04 14:45:00,162.41,162.55,162.41,162.55,2613.0,157.4146,157.5503,157.4146,157.5503,2613.0
2022-02-04 14:50:00,162.53,162.84,162.44,162.79,6044.0,157.531,157.8314,157.4437,157.783,6044.0
2022-02-04 14:55:00,162.84,162.84,162.59,162.72,4366.0,157.8314,157.8314,157.5891,157.7151,4366.0
2022-02-04 15:00:00,162.84,162.94,162.82,162.91,7199.0,157.8314,157.9283,157.812,157.8993,7199.0
2022-02-04 15:05:00,162.88,163.07,162.58,162.95,23375.0,157.8702,158.0543,157.5794,157.938,23375.0
2022-02-04 15:10:00,163.03,163.39,163.02,163.34,5047.0,158.0156,158.3645,158.0059,158.316,5047.0
2022-02-04 15:15:00,163.39,163.58,163.21,163.3,22935.0,158.3645,158.5487,158.19,158.2773,22935.0
2022-02-04 15:20:00,163.32,163.47,163.25,163.47,14306.0,158.2967,158.442,158.2288,158.442,14306.0
2022-02-04 15:25:00,163.5,163.61,163.1,163.16,15349.0,158.4711,158.5777,158.0834,158.1416,15349.0
2022-02-04 15:30:00,163.19,163.71,163.19,163.6,30002.0,158.1707,158.6747,158.1707,158.568,30002.0
2022-02-04 15:35:00,163.56,163.71,163.4,163.4,16902.0,158.5293,158.6747,158.3742,158.3742,16902.0
2022-02-04 15:40:00,163.37,163.46,163.21,163.21,22809.0,158.3451,158.4324,158.19,158.19,22809.0
2022-02-04 15:45:00,163.27,163.38,162.94,163.07,24740.0,158.2482,158.3548,157.9283,158.0543,24740.0
2022-02-04 15:50:00,163.08,163.46,162.93,163.01,38948.0,158.064,158.4324,157.9187,157.9962,38948.0
2022-02-04 15:55:00,163.02,163.02,162.53,162.74,159139.0,158.0059,158.0059,157.531,157.7345,159139.0
2022-02-07 09:30:00,163.66,164.5,162.75,163.92,23895.0,158.6262,159.4404,157.7442,158.8782,23895.0
2022-02-07 09:35:00,164.02,165.31,163.94,165.31,25470.0,158.9751,160.2255,158.8976,160.2255,25470.0
2022-02-07 09:40:00,165.31,165.47,164.25,164.45,14778.0,160.2255,160.3805,159.1981,159.3919,14778.0
2022-02-07 09:45:00,164.5,164.9,164.28,164.41,4044.0,159.4404,159.8281,159.2271,159.3531,4044.0
2022-02-07 09:50:00,164.41,164.84,164.4,164.72,8767.0,159.3531,159.7699,159.3434,159.6536,8767.0
2022-02-07 09:55:00,164.65,164.75,164.13,164.46,10132.0,159.5858,159.6827,159.0817,159.4016,10132.0
2022-02-07 10:00:00,164.57,164.89,164.21,164.77,29966.0,159.5082,159.8184,159.1593,159.7021,29966.0
2022-02-07 10:05:00,164.84,165.0,164.63,164.92,12742.0,159.7699,159.925,159.5664,159.8474,12742.0
2022-02-07 10:10:00,165.0,165.01,164.2,164.21,17964.0,159.925,159.9347,159.1496,159.1593,17964.0
2022-02-07 10:15:00,164.07,164.2,163.61,163.77,8195.0,159.0236,159.1496,158.5777,158.7328,8195.0
2022-02-07 10:20:00,163.93,164.26,163.7,164.12,7528.0,158.8879,159.2077,158.665,159.0721,7528.0
2022-02-07 10:25:00,164.11,164.38,164.03,164.38,3376.0,159.0624,159.3241,158.9848,159.3241,3376.0
2022-02-07 10:30:00,164.34,164.82,163.9,164.78,7416.0,159.2853,159.7505,158.8588,159.7118,7416.0
2022-02-07 10:35:00,164.72,165.1,164.71,165.07,6107.0,159.6536,160.0219,159.6439,159.9928,6107.0
2022-02-07 10:40:00,165.09,165.09,164.46,164.8,5693.0,160.0122,160.0122,159.4016,159.7311,5693.0
2022-02-07 10:45:00,164.86,164.93,164.73,164.79,4405.0,159.7893,159.8571,159.6633,159.7214,4405.0
2022-02-07 10:50:00,164.87,165.07,164.77,164.8,17053.0,159.799,159.9928,159.7021,159.7311,17053.0
2022-02-07 10:55:00,164.73,164.88,164.53,164.86,111548.0,159.6633,159.8087,159.4694,159.7893,111548.0
2022-02-07 11:00:00,164.8,165.0,164.61,164.7,14870.0,159.7311,159.925,159.547,159.6342,14870.0
2022-02-07 11:05:00,164.76,164.93,164.51,164.53,8234.0,159.6924,159.8571,159.4501,159.4694,8234.0
2022-02-07 11:10:00,164.67,164.98,164.66,164.75,5742.0,159.6051,159.9056,159.5954,159.6827,5742.0
2022-02-07 11:15:00,164.65,164.9,164.64,164.9,5466.0,159.5858,159.8281,159.5761,159.8281,5466.0
2022-02-07 11:20:00,164.91,165.04,164.87,164.9,3905.0,159.8378,159.9638,159.799,159.8281,3905.0
2022-02-07 11:25:00,164.91,165.21,164.91,164.97,7607.0,159.8378,160.1285,159.8378,159.8959,7607.0
2022-02-07 11:30:00,164.93,165.07,164.63,164.71,5368.0,159.8571,159.9928,159.5664,159.6439,5368.0
2022-02-07 11:35:00,164.69,164.8,163.93,163.95,9772.0,159.6245,159.7311,158.8879,158.9073,9772.0
2022-02-07 11:40:00,163.9,163.97,163.46,163.49,5038.0,158.8588,158.9267,158.4324,158.4614,5038.0
2022-02-07 11:45:00,163.5,163.93,163.49,163.93,4716.0,158.4711,158.8879,158.4614,158.8879,4716.0
2022-02-07 11:50:00,163.91,164.03,163.74,164.02,33748.0,158.8685,158.9848,158.7037,158.9751,33748.0
2022-02-07 11:55:00,164.01,164.4,163.96,164.4,4229.0,158.9654,159.3434,158.917,159.3434,4229.0
2022-02-07 12:00:00,164.3,164.51,164.06,164.51,2723.0,159.2465,159.4501,159.0139,159.4501,2723.0
2022-02-07 12:05:00,164.56,164.57,164.33,164.4,7760.0,159.4985,159.5082,159.2756,159.3434,7760.0
2022-02-07 12:10:00,164.44,164.45,164.26,164.41,3734.0,159.3822,159.3919,159.2077,159.3531,3734.0
2022-02-07 12:15:00,164.37,164.63,164.33,164.61,1849.0,159.3144,159.5664,159.2756,159.547,1849.0
2022-02-07 12:20:00,164.56,164.76,164.54,164.62,5348.0,159.4985,159.6924,159.4791,159.5567,5348.0
2022-02-07 12:25:00,164.6,164.61,163.96,163.98,3006.0,159.5373,159.547,158.917,158.9364,3006.0
2022-02-07 12:30:00,164.0,164.42,163.96,164.34,4494.0,158.9557,159.3628,158.917,159.2853,4494.0
2022-02-07 12:35:00,164.26,164.29,163.87,163.88,5840.0,159.2077,159.2368,158.8297,158.8394,5840.0
2022-02-07 12:40:00,163.97,164.2,163.97,164.09,2400.0,158.9267,159.1496,158.9267,159.043,2400.0
2022-02-07 12:45:00,164.05,164.4,163.9,164.33,16522.0,159.0042,159.3434,158.8588,159.2756,16522.0
2022-02-07 12:50:00,164.32,164.44,164.14,164.14,2108.0,159.2659,159.3822,159.0914,159.0914,2108.0
2022-02-07 12:55:00,164.23,164.23,163.83,163.85,4552.0,159.1787,159.1787,158.791,158.8104,4552.0
2022-02-07 13:00:00,163.97,164.17,163.84,164.15,4959.0,158.9267,159.1205,158.8007,159.1011,4959.0
2022-02-07 13:05:00,164.11,164.28,163.93,164.22,9949.0,159.0624,159.2271,158.8879,159.169,9949.0
2022-02-07 13:10:00,164.22,164.73,164.22,164.69,13774.0,159.169,159.6633,159.169,159.6245,13774.0
2022-02-07 13:15:00,164.68,164.74,164.58,164.62,5917.0,159.6148,159.673,159.5179,159.5567,5917.0
2022-02-07 13:20:00,164.56,164.74,164.52,164.59,2572.0,159.4985,159.673,159.4598,159.5276,2572.0
2022-02-07 13:25:00,164.55,164.79,164.37,164.69,6131.0,159.4888,159.7214,159.3144,159.6245,6131.0
2022-02-07 13:30:00,164.74,164.82,164.63,164.75,17414.0,159.673,159.7505,159.5664,159.6827,17414.0
2022-02-07 13:35:00,164.78,165.21,164.77,165.17,7328.0,159.7118,160.1285,159.7021,160.0898,7328.0
2022-02-07 13:40:00,165.16,165.31,165.05,165.05,6505.0,160.0801,160.2255,159.9734,159.9734,6505.0
2022-02-07 13:45:00,165.0,165.1,164.84,164.99,13266.0,159.925,160.0219,159.7699,159.9153,13266.0
2022-02-07 13:50:00,165.03,165.19,164.98,165.07,5515.0,159.9541,160.1091,159.9056,159.9928,5515.0
2022-02-07 13:55:00,165.16,165.29,165.08,165.28,9483.0,160.0801,160.2061,160.0025,160.1964,9483.0
2022-02-07 14:00:00,165.28,165.42,165.23,165.35,6336.0,160.1964,160.3321,160.1479,160.2642,6336.0
2022-02-07 14:05:00,165.33,165.47,165.29,165.42,11195.0,160.2448,160.3805,160.2061,160.3321,11195.0
2022-02-07 14:10:00,165.45,165.64,165.37,165.45,9363.0,160.3611,160.5453,160.2836,160.3611,9363.0
2022-02-07 14:15:00,165.36,165.48,165.23,165.34,6379.0,160.2739,160.3902,160.1479,160.2545,6379.0
2022-02-07 14:20:00,165.41,165.59,165.41,165.58,11019.0,160.3224,160.4968,160.3224,160.4871,11019.0
2022-02-07 14:25:00,165.64,165.75,165.59,165.66,10022.0,160.5453,160.6519,160.4968,160.5647,10022.0
2022-02-07 14:30:00,165.76,165.8,165.66,165.7,12445.0,160.6616,160.7004,160.5647,160.6035,12445.0
2022-02-07 14:35:00,165.73,165.97,165.72,165.85,17404.0,160.6325,160.8652,160.6228,160.7488,17404.0
2022-02-07 14:40:00,165.88,166.58,165.83,166.27,40142.0,160.7779,161.4564,160.7295,161.1559,40142.0
2022-02-07 14:45:00,166.37,166.37,166.01,166.09,4662.0,161.2528,161.2528,160.9039,160.9815,4662.0
2022-02-07 14:50:00,166.14,166.19,166.04,166.05,11761.0,161.0299,161.0784,160.933,160.9427,11761.0
2022-02-07 14:55:00,166.11,166.44,166.08,166.33,16768.0,161.0008,161.3207,160.9718,161.2141,16768.0
2022-02-07 15:00:00,166.35,166.48,166.18,166.34,16722.0,161.2335,161.3595,161.0687,161.2238,16722.0
2022-02-07 15:05:00,166.39,166.48,166.25,166.33,9421.0,161.2722,161.3595,161.1365,161.2141,9421.0
2022-02-07 15:10:00,166.33,166.65,166.25,166.65,23836.0,161.2141,161.5242,161.1365,161.5242,23836.0
2022-02-07 15:15:00,166.78,166.95,166.74,166.87,25934.0,161.6502,161.815,161.6115,161.7375,25934.0
2022-02-07 15:20:00,166.89,167.12,166.83,167.08,56662.0,161.7569,161.9798,161.6987,161.941,56662.0
2022-02-07 15:25:00,167.07,167.21,166.97,167.0,35238.0,161.9313,162.067,161.8344,161.8635,35238.0
2022-02-07 15:30:00,167.01,167.24,166.38,166.6,28646.0,161.8732,162.0961,161.2625,161.4758,28646.0
2022-02-07 15:35:00,166.65,166.83,166.22,166.26,14908.0,161.5242,161.6987,161.1075,161.1462,14908.0
2022-02-07 15:40:00,166.26,166.75,166.22,166.52,28018.0,161.1462,161.6212,161.1075,161.3982,28018.0
2022-02-07 15:45:00,166.49,166.52,166.18,166.24,35853.0,161.3692,161.3982,161.0687,161.1268,35853.0
2022-02-07 15:50:00,166.28,166.79,165.77,165.82,52184.0,161.1656,161.6599,160.6713,160.7198,52184.0
2022-02-07 15:55:00,165.8,166.17,165.66,166.09,91958.0,160.7004,161.059,160.5647,160.9815,91958.0
2022-02-08 09:30:00,166.87,167.3,165.85,165.98,32863.0,161.7375,162.1542,160.7488,160.8748,32863.0
2022-02-08 09:35:00,165.89,166.23,165.3,166.13,8068.0,160.7876,161.1172,160.2158,161.0202,8068.0
2022-02-08 09:40:00,165.94,166.99,165.94,166.99,11053.0,160.8361,161.8538,160.8361,161.8538,11053.0
2022-02-08 09:45:00,166.86,167.02,166.62,166.68,4776.0,161.7278,161.8829,161.4952,161.5533,4776.0
2022-02-08 09:50:00,166.62,167.45,166.36,167.13,16223.0,161.4952,162.2996,161.2432,161.9895,16223.0
2022-02-08 09:55:00,166.77,166.96,166.63,166.91,5171.0,161.6405,161.8247,161.5049,161.7762,5171.0
2022-02-08 10:00:00,166.89,166.89,165.59,166.24,8296.0,161.7569,161.7569,160.4968,161.1268,8296.0
2022-02-08 10:05:00,166.28,166.92,166.0,166.69,16495.0,161.1656,161.7859,160.8942,161.563,16495.0
2022-02-08 10:10:00,166.65,167.6,166.64,167.6,13978.0,161.5242,162.445,161.5145,162.445,13978.0
2022-02-08 10:15:00,167.58,167.78,167.24,167.34,8978.0,162.4256,162.6195,162.0961,162.193,8978.0
2022-02-08 10:20:00,167.41,168.57,167.4,168.52,36101.0,162.2609,163.3852,162.2512,163.3367,36101.0
2022-02-08 10:25:00,168.45,168.74,168.43,168.6,30982.0,163.2689,163.55,163.2495,163.4143,30982.0
2022-02-08 10:30:00,168.57,168.76,168.27,168.62,17832.0,163.3852,163.5693,163.0944,163.4336,17832.0
2022-02-08 10:35:00,168.58,169.58,168.57,169.41,48828.0,163.3949,164.3641,163.3852,164.1993,48828.0
2022-02-08 10:40:00,169.36,169.65,168.85,169.32,19010.0,164.1509,164.432,163.6566,164.1121,19010.0
2022-02-08 10:45:00,169.36,169.53,169.25,169.51,10725.0,164.1509,164.3157,164.0443,164.2963,10725.0
2022-02-08 10:50:00,169.51,169.51,169.24,169.24,28592.0,164.2963,164.2963,164.0346,164.0346,28592.0
2022-02-08 10:55:00,168.97,169.09,168.76,168.76,10702.0,163.7729,163.8892,163.5693,163.5693,10702.0
2022-02-08 11:00:00,168.82,169.35,168.82,169.12,20462.0,163.6275,164.1412,163.6275,163.9183,20462.0
2022-02-08 11:05:00,169.25,169.34,168.85,169.09,11106.0,164.0443,164.1315,163.6566,163.8892,11106.0
2022-02-08 11:10:00,169.04,169.06,168.72,168.88,33640.0,163.8407,163.8601,163.5306,163.6856,33640.0
2022-02-08 11:15:00,169.0,169.39,169.0,169.39,6823.0,163.802,164.18,163.802,164.18,6823.0
2022-02-08 11:20:00,169.32,169.38,168.9,169.21,6164.0,164.1121,164.1703,163.705,164.0055,6164.0
2022-02-08 11:25:00,169.27,169.42,169.11,169.39,12384.0,164.0637,164.209,163.9086,164.18,12384.0
2022-02-08 11:30:00,169.39,169.67,169.36,169.67,10547.0,164.18,164.4513,164.1509,164.4513,10547.0
2022-02-08 11:35:00,169.7,169.73,169.37,169.58,9471.0,164.4804,164.5095,164.1606,164.3641,9471.0
2022-02-08 11:40:00,169.54,169.68,169.42,169.47,4797.0,164.3253,164.461,164.209,164.2575,4797.0
2022-02-08 11:45:00,169.54,169.79,169.53,169.79,9869.0,164.3253,164.5677,164.3157,164.5677,9869.0
2022-02-08 11:50:00,169.77,170.0,169.69,169.85,26247.0,164.5483,164.7712,164.4707,164.6258,26247.0
2022-02-08 11:55:00,169.88,170.3,169.84,169.87,31235.0,164.6549,165.062,164.6161,164.6452,31235.0
2022-02-08 12:00:00,169.88,169.98,169.85,169.85,6460.0,164.6549,164.7518,164.6258,164.6258,6460.0
2022-02-08 12:05:00,169.78,169.78,169.65,169.71,9049.0,164.558,164.558,164.432,164.4901,9049.0
2022-02-08 12:10:00,169.74,169.74,169.48,169.48,5197.0,164.5192,164.5192,164.2672,164.2672,5197.0
2022-02-08 12:15:00,169.46,169.57,169.23,169.28,4490.0,164.2478,164.3544,164.0249,164.0733,4490.0
2022-02-08 12:20:00,169.22,169.59,169.22,169.35,5793.0,164.0152,164.3738,164.0152,164.1412,5793.0
2022-02-08 12:25:00,169.36,169.7,169.34,169.58,40410.0,164.1509,164.4804,164.1315,164.3641,40410.0
2022-02-08 12:30:00,169.65,170.19,169.65,170.09,56828.0,164.432,164.9554,164.432,164.8584,56828.0
2022-02-08 12:35:00,170.07,170.19,169.87,170.1,10089.0,164.839,164.9554,164.6452,164.8681,10089.0
2022-02-08 12:40:00,170.1,170.27,170.03,170.03,7528.0,164.8681,165.0329,164.8003,164.8003,7528.0
2022-02-08 12:45:00,170.04,170.18,170.01,170.1,20454.0,164.81,164.9457,164.7809,164.8681,20454.0
2022-02-08 12:50:00,170.11,170.34,170.02,170.12,12160.0,164.8778,165.1007,164.7906,164.8875,12160.0
2022-02-08 12:55:00,170.12,170.16,169.92,170.06,10001.0,164.8875,164.9263,164.6937,164.8294,10001.0
2022-02-08 13:00:00,170.06,170.27,169.89,170.11,12645.0,164.8294,165.0329,164.6646,164.8778,12645.0
2022-02-08 13:05:00,170.15,170.31,170.0,170.09,13980.0,164.9166,165.0717,164.7712,164.8584,13980.0
2022-02-08 13:10:00,170.09,170.16,169.94,170.11,7574.0,164.8584,164.9263,164.713,164.8778,7574.0
2022-02-08 13:15:00,170.15,170.19,169.89,170.08,3906.0,164.9166,164.9554,164.6646,164.8487,3906.0
2022-02-08 13:20:00,170.03,170.17,169.86,169.89,4673.0,164.8003,164.936,164.6355,164.6646,4673.0
2022-02-08 13:25:00,169.89,170.06,169.79,169.91,4709.0,164.6646,164.8294,164.5677,164.684,4709.0
2022-02-08 13:30:00,169.87,170.27,169.86,170.2,5350.0,164.6452,165.0329,164.6355,164.965,5350.0
2022-02-08 13:35:00,170.28,170.34,169.84,169.85,9920.0,165.0426,165.1007,164.6161,164.6258,9920.0
2022-02-08 13:40:00,169.91,170.06,169.8,170.06,3919.0,164.684,164.8294,164.5774,164.8294,3919.0
2022-02-08 13:45:00,170.01,170.27,169.91,170.2,5199.0,164.7809,165.0329,164.684,164.965,5199.0
2022-02-08 13:50:00,170.21,170.36,170.1,170.36,8671.0,164.9747,165.1201,164.8681,165.1201,8671.0
2022-02-08 13:55:00,170.38,170.65,170.37,170.56,9630.0,165.1395,165.4012,165.1298,165.314,9630.0
2022-02-08 14:00:00,170.55,170.76,170.52,170.73,8068.0,165.3043,165.5078,165.2752,165.4787,8068.0
2022-02-08 14:05:00,170.73,170.77,170.59,170.69,7015.0,165.4787,165.5175,165.3431,165.44,7015.0
2022-02-08 14:10:00,170.65,170.74,170.55,170.67,7197.0,165.4012,165.4884,165.3043,165.4206,7197.0
2022-02-08 14:15:00,170.67,170.71,170.48,170.56,9838.0,165.4206,165.4594,165.2364,165.314,9838.0
2022-02-08 14:20:00,170.55,170.55,170.3,170.34,9718.0,165.3043,165.3043,165.062,165.1007,9718.0
2022-02-08 14:25:00,170.32,170.36,169.93,170.18,10500.0,165.0814,165.1201,164.7034,164.9457,10500.0
2022-02-08 14:30:00,170.17,170.45,170.16,170.44,16300.0,164.936,165.2074,164.9263,165.1977,16300.0
2022-02-08 14:35:00,170.45,170.55,170.03,170.03,12629.0,165.2074,165.3043,164.8003,164.8003,12629.0
2022-02-08 14:40:00,170.05,170.17,169.95,170.07,12606.0,164.8197,164.936,164.7227,164.839,12606.0
2022-02-08 14:45:00,170.13,170.26,170.04,170.26,5300.0,164.8972,165.0232,164.81,165.0232,5300.0
2022-02-08 14:50:00,170.26,171.0,170.23,170.59,62041.0,165.0232,165.7404,164.9941,165.3431,62041.0
2022-02-08 14:55:00,170.62,170.63,170.28,170.5,5811.0,165.3721,165.3818,165.0426,165.2558,5811.0
2022-02-08 15:00:00,170.5,170.59,170.35,170.55,14443.0,165.2558,165.3431,165.1104,165.3043,14443.0
2022-02-08 15:05:00,170.54,170.64,170.29,170.52,8656.0,165.2946,165.3915,165.0523,165.2752,8656.0
2022-02-08 15:10:00,170.59,171.25,170.59,171.16,20721.0,165.3431,165.9828,165.3431,165.8955,20721.0
2022-02-08 15:15:00,171.15,171.71,171.13,171.66,43197.0,165.8858,166.4286,165.8664,166.3801,43197.0
2022-02-08 15:20:00,171.7,171.73,171.48,171.67,26999.0,166.4189,166.448,166.2057,166.3898,26999.0
2022-02-08 15:25:00,171.67,171.75,171.3,171.51,25065.0,166.3898,166.4674,166.0312,166.2348,25065.0
2022-02-08 15:30:00,171.56,171.84,171.45,171.74,26001.0,166.2832,166.5546,166.1766,166.4577,26001.0
2022-02-08 15:35:00,171.76,171.86,171.57,171.7,28432.0,166.4771,166.574,166.2929,166.4189,28432.0
2022-02-08 15:40:00,171.71,171.94,171.71,171.78,36327.0,166.4286,166.6515,166.4286,166.4965,36327.0
2022-02-08 15:45:00,171.76,171.99,171.41,171.47,47480.0,166.4771,166.7,166.1378,166.196,47480.0
2022-02-08 15:50:00,171.51,172.0,171.34,171.92,56089.0,166.2348,166.7097,166.07,166.6321,56089.0
2022-02-08 15:55:00,171.92,172.04,171.51,171.52,103681.0,166.6321,166.7485,166.2348,166.2444,103681.0
2022-02-09 09:30:00,172.63,174.98,172.28,174.35,72843.0,167.3203,169.598,166.9811,168.9874,72843.0
2022-02-09 09:35:00,174.26,174.26,172.76,173.91,27480.0,168.9002,168.9002,167.4463,168.5609,27480.0
2022-02-09 09:40:00,174.0,176.31,174.0,176.31,38179.0,168.6482,170.8871,168.6482,170.8871,38179.0
2022-02-09 09:45:00,176.37,176.52,175.31,175.53,65266.0,170.9453,171.0907,169.9179,170.1311,65266.0
2022-02-09 09:50:00,175.55,175.55,174.03,174.93,59145.0,170.1505,170.1505,168.6772,169.5496,59145.0
2022-02-09 09:55:00,175.09,175.2,174.22,174.39,22686.0,169.7046,169.8113,168.8614,169.0262,22686.0
2022-02-09 10:00:00,174.31,174.58,173.82,174.11,13283.0,168.9486,169.2103,168.4737,168.7548,13283.0
2022-02-09 10:05:00,174.11,174.87,173.82,174.33,23202.0,168.7548,169.4914,168.4737,168.968,23202.0
2022-02-09 10:10:00,174.39,174.39,173.69,174.02,11435.0,169.0262,169.0262,168.3477,168.6676,11435.0
2022-02-09 10:15:00,174.14,174.77,174.07,174.36,15959.0,168.7839,169.3945,168.716,168.9971,15959.0
2022-02-09 10:20:00,174.28,174.5,173.31,173.31,12313.0,168.9196,169.1328,167.9794,167.9794,12313.0
2022-02-09 10:25:00,173.31,173.64,173.28,173.44,24400.0,167.9794,168.2992,167.9503,168.1054,24400.0
2022-02-09 10:30:00,173.49,174.16,173.45,174.0,15747.0,168.1539,168.8032,168.1151,168.6482,15747.0
2022-02-09 10:35:00,173.93,174.3,173.74,173.95,10460.0,168.5803,168.9389,168.3962,168.5997,10460.0
2022-02-09 10:40:00,174.02,174.06,173.5,173.61,11114.0,168.6676,168.7063,168.1635,168.2702,11114.0
2022-02-09 10:45:00,173.7,174.17,173.58,174.08,8955.0,168.3574,168.8129,168.2411,168.7257,8955.0
2022-02-09 10:50:00,174.23,174.34,174.06,174.18,16261.0,168.8711,168.9777,168.7063,168.8226,16261.0
2022-02-09 10:55:00,174.26,174.4,174.15,174.34,5698.0,168.9002,169.0359,168.7936,168.9777,5698.0
2022-02-09 11:00:00,174.38,174.66,174.27,174.66,10882.0,169.0165,169.2879,168.9099,169.2879,10882.0
2022-02-09 11:05:00,174.55,174.56,174.1,174.16,15868.0,169.1813,169.1909,168.7451,168.8032,15868.0
2022-02-09 11:10:00,174.19,174.34,173.57,173.96,14492.0,168.8323,168.9777,168.2314,168.6094,14492.0
2022-02-09 11:15:00,173.96,173.96,173.48,173.48,12298.0,168.6094,168.6094,168.1442,168.1442,12298.0
2022-02-09 11:20:00,173.48,173.56,173.3,173.33,4684.0,168.1442,168.2217,167.9697,167.9988,4684.0
2022-02-09 11:25:00,173.32,173.4,172.86,172.86,11375.0,167.9891,168.0666,167.5432,167.5432,11375.0
2022-02-09 11:30:00,172.82,173.11,172.8,173.05,19435.0,167.5045,167.7855,167.4851,167.7274,19435.0
2022-02-09 11:35:00,173.03,173.04,172.78,172.94,4154.0,167.708,167.7177,167.4657,167.6208,4154.0
2022-02-09 11:40:00,172.94,173.07,172.75,172.82,9393.0,167.6208,167.7468,167.4366,167.5045,9393.0
2022-02-09 11:45:00,172.88,172.94,172.66,172.94,12468.0,167.5626,167.6208,167.3494,167.6208,12468.0
2022-02-09 11:50:00,172.87,173.3,172.79,172.89,8695.0,167.5529,167.9697,167.4754,167.5723,8695.0
2022-02-09 11:55:00,172.82,172.89,172.67,172.7,3771.0,167.5045,167.5723,167.3591,167.3882,3771.0
2022-02-09 12:00:00,172.69,172.74,172.32,172.6,3308.0,167.3785,167.4269,167.0198,167.2912,3308.0
2022-02-09 12:05:00,172.5,172.5,172.03,172.33,15355.0,167.1943,167.1943,166.7388,167.0295,15355.0
2022-02-09 12:10:00,172.31,172.4,172.08,172.4,6399.0,167.0101,167.0974,166.7872,167.0974,6399.0
2022-02-09 12:15:00,172.4,172.76,172.37,172.74,3447.0,167.0974,167.4463,167.0683,167.4269,3447.0
2022-02-09 12:20:00,172.75,172.96,172.66,172.95,11536.0,167.4366,167.6402,167.3494,167.6305,11536.0
2022-02-09 12:25:00,172.99,173.18,172.91,173.13,8466.0,167.6692,167.8534,167.5917,167.8049,8466.0
2022-02-09 12:30:00,173.19,173.19,172.99,173.08,8715.0,167.8631,167.8631,167.6692,167.7565,8715.0
2022-02-09 12:35:00,173.02,173.07,172.79,172.95,8777.0,167.6983,167.7468,167.4754,167.6305,8777.0
2022-02-09 12:40:00,173.0,173.19,173.0,173.07,4760.0,167.6789,167.8631,167.6789,167.7468,4760.0
2022-02-09 12:45:00,173.12,173.12,172.97,173.09,6201.0,167.7952,167.7952,167.6498,167.7662,6201.0
2022-02-09 12:50:00,173.13,173.39,173.02,173.29,6597.0,167.8049,168.0569,167.6983,167.96,6597.0
2022-02-09 12:55:00,173.34,173.44,173.23,173.28,6595.0,168.0085,168.1054,167.9019,167.9503,6595.0
2022-02-09 13:00:00,173.25,173.38,173.1,173.29,4031.0,167.9212,168.0472,167.7759,167.96,4031.0
2022-02-09 13:05:00,173.22,173.31,173.15,173.19,7269.0,167.8922,167.9794,167.8243,167.8631,7269.0
2022-02-09 13:10:00,173.23,173.39,173.19,173.24,4024.0,167.9019,168.0569,167.8631,167.9115,4024.0
2022-02-09 13:15:00,173.25,173.28,173.15,173.2,6833.0,167.9212,167.9503,167.8243,167.8728,6833.0
2022-02-09 13:20:00,173.18,173.25,173.01,173.1,4806.0,167.8534,167.9212,167.6886,167.7759,4806.0
2022-02-09 13:25:00,173.14,173.37,173.08,173.37,9612.0,167.8146,168.0375,167.7565,168.0375,9612.0
2022-02-09 13:30:00,173.41,173.59,173.33,173.54,5127.0,168.0763,168.2508,167.9988,168.2023,5127.0
2022-02-09 13:35:00,173.52,173.65,173.45,173.53,6383.0,168.1829,168.3089,168.1151,168.1926,6383.0
2022-02-09 13:40:00,173.6,173.6,173.38,173.53,19632.0,168.2605,168.2605,168.0472,168.1926,19632.0
2022-02-09 13:45:00,173.53,173.57,173.4,173.54,2156.0,168.1926,168.2314,168.0666,168.2023,2156.0
2022-02-09 13:50:00,173.52,173.6,173.28,173.6,3578.0,168.1829,168.2605,167.9503,168.2605,3578.0
2022-02-09 13:55:00,173.65,173.69,173.58,173.64,4151.0,168.3089,168.3477,168.2411,168.2992,4151.0
2022-02-09 14:00:00,173.68,173.76,173.48,173.48,4310.0,168.338,168.4156,168.1442,168.1442,4310.0
2022-02-09 14:05:00,173.46,173.6,173.44,173.53,8289.0,168.1248,168.2605,168.1054,168.1926,8289.0
2022-02-09 14:10:00,173.59,173.59,173.41,173.42,4729.0,168.2508,168.2508,168.0763,168.086,4729.0
2022-02-09 14:15:00,173.44,173.65,173.34,173.44,4883.0,168.1054,168.3089,168.0085,168.1054,4883.0
2022-02-09 14:20:00,173.42,173.68,173.4,173.57,7221.0,168.086,168.338,168.0666,168.2314,7221.0
2022-02-09 14:25:00,173.58,173.63,173.46,173.59,4395.0,168.2411,168.2895,168.1248,168.2508,4395.0
2022-02-09 14:30:00,173.58,173.69,173.49,173.69,6302.0,168.2411,168.3477,168.1539,168.3477,6302.0
2022-02-09 14:35:00,173.66,173.66,173.48,173.56,3435.0,168.3186,168.3186,168.1442,168.2217,3435.0
2022-02-09 14:40:00,173.58,173.59,173.44,173.5,4342.0,168.2411,168.2508,168.1054,168.1635,4342.0
2022-02-09 14:45:00,173.44,173.53,173.32,173.48,5839.0,168.1054,168.1926,167.9891,168.1442,5839.0
2022-02-09 14:50:00,173.55,173.64,173.39,173.41,5377.0,168.212,168.2992,168.0569,168.0763,5377.0
2022-02-09 14:55:00,173.45,173.51,173.18,173.25,4200.0,168.1151,168.1732,167.8534,167.9212,4200.0
2022-02-09 15:00:00,173.31,173.45,173.11,173.23,6560.0,167.9794,168.1151,167.7855,167.9019,6560.0
2022-02-09 15:05:00,173.19,173.21,173.03,173.04,7893.0,167.8631,167.8825,167.708,167.7177,7893.0
2022-02-09 15:10:00,173.1,173.33,173.08,173.31,4125.0,167.7759,167.9988,167.7565,167.9794,4125.0
2022-02-09 15:15:00,173.28,173.28,173.07,173.25,7671.0,167.9503,167.9503,167.7468,167.9212,7671.0
2022-02-09 15:20:00,173.28,173.34,173.2,173.31,9597.0,167.9503,168.0085,167.8728,167.9794,9597.0
2022-02-09 15:25:00,173.28,173.42,173.21,173.38,12330.0,167.9503,168.086,167.8825,168.0472,12330.0
2022-02-09 15:30:00,173.36,173.84,173.32,173.7,23723.0,168.0279,168.4931,167.9891,168.3574,23723.0
2022-02-09 15:35:00,173.74,173.77,173.5,173.52,16703.0,168.3962,168.4252,168.1635,168.1829,16703.0
2022-02-09 15:40:00,173.48,173.54,173.07,173.33,41604.0,168.1442,168.2023,167.7468,167.9988,41604.0
2022-02-09 15:45:00,173.31,173.53,173.15,173.46,22317.0,167.9794,168.1926,167.8243,168.1248,22317.0
2022-02-09 15:50:00,173.51,173.78,173.35,173.53,67764.0,168.1732,168.4349,168.0182,168.1926,67764.0
2022-02-09 15:55:00,173.53,173.69,173.27,173.54,115305.0,168.1926,168.3477,167.9406,168.2023,115305.0
2022-02-10 09:30:00,170.89,172.23,170.0,171.51,81487.0,165.6338,166.9326,164.7712,166.2348,81487.0
2022-02-10 09:35:00,171.66,173.0,171.63,172.97,30198.0,166.3801,167.6789,166.3511,167.6498,30198.0
2022-02-10 09:40:00,172.98,174.54,172.88,174.22,20890.0,167.6595,169.1716,167.5626,168.8614,20890.0
2022-02-10 09:45:00,174.13,175.04,174.09,174.75,35208.0,168.7742,169.6562,168.7354,169.3751,35208.0
2022-02-10 09:50:00,174.61,175.66,174.53,175.12,29465.0,169.2394,170.2571,169.1619,169.7337,29465.0
2022-02-10 09:55:00,175.07,175.24,174.5,175.05,9487.0,169.6853,169.85,169.1328,169.6659,9487.0
2022-02-10 10:00:00,174.51,174.82,174.34,174.61,12840.0,169.1425,169.4429,168.9777,169.2394,12840.0
2022-02-10 10:05:00,174.53,175.33,174.44,175.11,17875.0,169.1619,169.9373,169.0746,169.724,17875.0
2022-02-10 10:10:00,175.15,175.96,175.05,175.91,21007.0,169.7628,170.5479,169.6659,170.4994,21007.0
2022-02-10 10:15:00,175.9,176.05,175.51,175.67,20848.0,170.4897,170.6351,170.1117,170.2668,20848.0
2022-02-10 10:20:00,175.6,175.72,175.39,175.39,4666.0,170.199,170.3153,169.9954,169.9954,4666.0
2022-02-10 10:25:00,175.47,175.75,175.41,175.6,15816.0,170.073,170.3443,170.0148,170.199,15816.0
2022-02-10 10:30:00,175.63,176.3,175.57,175.96,6367.0,170.228,170.8774,170.1699,170.5479,6367.0
2022-02-10 10:35:00,175.81,176.16,175.51,176.16,6004.0,170.4025,170.7417,170.1117,170.7417,6004.0
2022-02-10 10:40:00,176.08,176.48,175.88,176.16,13965.0,170.6642,171.0519,170.4703,170.7417,13965.0
2022-02-10 10:45:00,176.11,176.11,175.6,175.96,9468.0,170.6933,170.6933,170.199,170.5479,9468.0
2022-02-10 10:50:00,175.98,176.05,175.21,175.23,11052.0,170.5673,170.6351,169.821,169.8403,11052.0
2022-02-10 10:55:00,175.26,175.62,175.24,175.34,8454.0,169.8694,170.2183,169.85,169.947,8454.0
2022-02-10 11:00:00,175.34,175.48,174.82,175.28,8048.0,169.947,170.0826,169.4429,169.8888,8048.0
2022-02-10 11:05:00,175.25,175.62,175.15,175.44,6325.0,169.8597,170.2183,169.7628,170.0439,6325.0
2022-02-10 11:10:00,175.5,175.58,175.07,175.07,6437.0,170.102,170.1796,169.6853,169.6853,6437.0
2022-02-10 11:15:00,175.06,175.4,175.0,175.07,8256.0,169.6756,170.0051,169.6174,169.6853,8256.0
2022-02-10 11:20:00,175.06,175.08,174.67,174.91,5095.0,169.6756,169.695,169.2976,169.5302,5095.0
2022-02-10 11:25:00,174.84,175.0,174.61,174.96,5015.0,169.4623,169.6174,169.2394,169.5786,5015.0
2022-02-10 11:30:00,174.88,174.89,174.6,174.62,3700.0,169.5011,169.5108,169.2297,169.2491,3700.0
2022-02-10 11:35:00,174.57,174.8,174.5,174.72,10928.0,169.2006,169.4236,169.1328,169.346,10928.0
2022-02-10 11:40:00,174.72,175.15,174.72,175.15,4823.0,169.346,169.7628,169.346,169.7628,4823.0
2022-02-10 11:45:00,175.09,175.41,175.08,175.38,6779.0,169.7046,170.0148,169.695,169.9857,6779.0
2022-02-10 11:50:00,175.36,175.68,175.25,175.68,7474.0,169.9663,170.2765,169.8597,170.2765,7474.0
2022-02-10 11:55:00,175.61,175.91,175.51,175.91,2693.0,170.2086,170.4994,170.1117,170.4994,2693.0
2022-02-10 12:00:00,175.87,175.92,175.51,175.51,2709.0,170.4607,170.5091,170.1117,170.1117,2709.0
2022-02-10 12:05:00,175.58,175.82,175.44,175.73,4010.0,170.1796,170.4122,170.0439,170.325,4010.0
2022-02-10 12:10:00,175.82,175.9,175.72,175.82,2840.0,170.4122,170.4897,170.3153,170.4122,2840.0
2022-02-10 12:15:00,175.73,175.85,175.62,175.76,3160.0,170.325,170.4413,170.2183,170.354,3160.0
2022-02-10 12:20:00,175.69,175.92,175.68,175.92,5783.0,170.2862,170.5091,170.2765,170.5091,5783.0
2022-02-10 12:25:00,175.92,176.09,175.8,176.09,4668.0,170.5091,170.6739,170.3928,170.6739,4668.0
2022-02-10 12:30:00,176.09,176.3,176.0,176.08,6844.0,170.6739,170.8774,170.5867,170.6642,6844.0
2022-02-10 12:35:00,176.02,176.45,176.0,176.42,4996.0,170.606,171.0228,170.5867,170.9937,4996.0
2022-02-10 12:40:00,176.43,176.45,176.25,176.29,2843.0,171.0034,171.0228,170.829,170.8677,2843.0
2022-02-10 12:45:00,176.31,176.31,174.78,175.17,13449.0,170.8871,170.8871,169.4042,169.7822,13449.0
2022-02-10 12:50:00,175.19,175.39,174.98,175.21,4311.0,169.8016,169.9954,169.598,169.821,4311.0
2022-02-10 12:55:00,175.16,175.51,175.13,175.26,3550.0,169.7725,170.1117,169.7434,169.8694,3550.0
2022-02-10 13:00:00,175.25,175.34,174.92,175.14,9294.0,169.8597,169.947,169.5399,169.7531,9294.0
2022-02-10 13:05:00,175.25,175.39,175.08,175.11,4585.0,169.8597,169.9954,169.695,169.724,4585.0
2022-02-10 13:10:00,175.14,175.21,174.61,174.72,9632.0,169.7531,169.821,169.2394,169.346,9632.0
2022-02-10 13:15:00,174.69,174.69,174.18,174.21,5300.0,169.3169,169.3169,168.8226,168.8517,5300.0
2022-02-10 13:20:00,174.23,174.69,174.15,174.61,7929.0,168.8711,169.3169,168.7936,169.2394,7929.0
2022-02-10 13:25:00,174.59,174.66,174.34,174.34,5833.0,169.22,169.2879,168.9777,168.9777,5833.0
2022-02-10 13:30:00,174.27,174.37,173.72,173.73,9997.0,168.9099,169.0068,168.3768,168.3865,9997.0
2022-02-10 13:35:00,173.72,173.77,173.28,173.64,8092.0,168.3768,168.4252,167.9503,168.2992,8092.0
2022-02-10 13:40:00,173.78,174.42,173.7,174.36,5871.0,168.4349,169.0553,168.3574,168.9971,5871.0
2022-02-10 13:45:00,174.37,174.69,174.15,174.29,10582.0,169.0068,169.3169,168.7936,168.9292,10582.0
2022-02-10 13:50:00,174.49,174.49,174.25,174.4,5423.0,169.1231,169.1231,168.8905,169.0359,5423.0
2022-02-10 13:55:00,174.43,174.69,174.19,174.69,14800.0,169.0649,169.3169,168.8323,169.3169,14800.0
2022-02-10 14:00:00,174.75,174.75,174.22,174.22,10077.0,169.3751,169.3751,168.8614,168.8614,10077.0
2022-02-10 14:05:00,174.25,174.55,174.05,174.51,6782.0,168.8905,169.1813,168.6966,169.1425,6782.0
2022-02-10 14:10:00,174.37,174.43,174.21,174.3,8597.0,169.0068,169.0649,168.8517,168.9389,8597.0
2022-02-10 14:15:00,174.41,174.41,174.0,174.11,23060.0,169.0456,169.0456,168.6482,168.7548,23060.0
2022-02-10 14:20:00,174.01,174.3,173.83,174.3,6400.0,168.6579,168.9389,168.4834,168.9389,6400.0
2022-02-10 14:25:00,174.55,174.78,174.55,174.67,5750.0,169.1813,169.4042,169.1813,169.2976,5750.0
2022-02-10 14:30:00,174.74,174.9,174.6,174.75,6350.0,169.3654,169.5205,169.2297,169.3751,6350.0
2022-02-10 14:35:00,174.86,175.14,174.65,174.77,14031.0,169.4817,169.7531,169.2782,169.3945,14031.0
2022-02-10 14:40:00,174.84,175.14,174.84,174.86,10000.0,169.4623,169.7531,169.4623,169.4817,10000.0
2022-02-10 14:45:00,175.04,175.51,174.95,174.95,8408.0,169.6562,170.1117,169.5689,169.5689,8408.0
2022-02-10 14:50:00,175.0,175.11,174.64,174.75,9411.0,169.6174,169.724,169.2685,169.3751,9411.0
2022-02-10 14:55:00,174.79,174.84,174.55,174.68,11652.0,169.4139,169.4623,169.1813,169.3073,11652.0
2022-02-10 15:00:00,174.74,174.75,174.44,174.5,8995.0,169.3654,169.3751,169.0746,169.1328,8995.0
2022-02-10 15:05:00,174.61,174.8,174.52,174.75,6945.0,169.2394,169.4236,169.1522,169.3751,6945.0
2022-02-10 15:10:00,174.91,175.18,174.86,175.05,9792.0,169.5302,169.7919,169.4817,169.6659,9792.0
2022-02-10 15:15:00,175.01,175.24,174.64,174.75,9109.0,169.6271,169.85,169.2685,169.3751,9109.0
2022-02-10 15:20:00,174.82,175.11,174.59,175.11,4970.0,169.4429,169.724,169.22,169.724,4970.0
2022-02-10 15:25:00,175.18,175.3,175.02,175.08,4666.0,169.7919,169.9082,169.6368,169.695,4666.0
2022-02-10 15:30:00,175.03,175.03,174.52,174.54,11869.0,169.6465,169.6465,169.1522,169.1716,11869.0
2022-02-10 15:35:00,174.55,174.73,174.42,174.65,14729.0,169.1813,169.3557,169.0553,169.2782,14729.0
2022-02-10 15:40:00,174.63,174.85,174.27,174.52,120437.0,169.2588,169.472,168.9099,169.1522,120437.0
2022-02-10 15:45:00,174.45,174.52,173.75,174.07,24451.0,169.0843,169.1522,168.4059,168.716,24451.0
2022-02-10 15:50:00,174.0,174.37,173.74,174.37,35598.0,168.6482,169.0068,168.3962,169.0068,35598.0
2022-02-10 15:55:00,174.32,174.99,174.3,174.69,116607.0,168.9583,169.6077,168.9389,169.3169,116607.0
2022-02-11 09:30:00,175.01,175.93,174.18,174.87,31995.0,169.6271,170.5188,168.8226,169.4914,31995.0
2022-02-11 09:35:00,174.87,175.5,174.26,174.98,8654.0,169.4914,170.102,168.9002,169.598,8654.0
2022-02-11 09:40:00,174.98,175.65,174.88,175.58,5160.0,169.598,170.2474,169.5011,170.1796,5160.0
2022-02-11 09:45:00,175.59,175.92,175.39,175.72,11172.0,170.1893,170.5091,169.9954,170.3153,11172.0
2022-02-11 09:50:00,175.77,175.8,175.13,175.14,14043.0,170.3637,170.3928,169.7434,169.7531,14043.0
2022-02-11 09:55:00,175.15,175.22,173.83,174.15,11261.0,169.7628,169.8306,168.4834,168.7936,11261.0
2022-02-11 10:00:00,174.28,175.67,174.28,175.67,5340.0,168.9196,170.2668,168.9196,170.2668,5340.0
2022-02-11 10:05:00,175.57,175.91,175.54,175.74,5999.0,170.1699,170.4994,170.1408,170.3347,5999.0
2022-02-11 10:10:00,175.64,175.98,175.47,175.71,9767.0,170.2377,170.5673,170.073,170.3056,9767.0
2022-02-11 10:15:00,175.72,176.28,175.72,176.2,8016.0,170.3153,170.858,170.3153,170.7805,8016.0
2022-02-11 10:20:00,176.34,176.84,176.33,176.84,13011.0,170.9162,171.4008,170.9065,171.4008,13011.0
2022-02-11 10:25:00,176.74,176.81,176.23,176.48,10302.0,171.3039,171.3717,170.8096,171.0519,10302.0
2022-02-11 10:30:00,176.56,176.88,176.47,176.48,10609.0,171.1294,171.4396,171.0422,171.0519,10609.0
2022-02-11 10:35:00,176.53,176.79,176.24,176.76,12302.0,171.1004,171.3524,170.8193,171.3233,12302.0
2022-02-11 10:40:00,176.84,177.04,176.76,176.95,10672.0,171.4008,171.5947,171.3233,171.5074,10672.0
2022-02-11 10:45:00,176.87,177.0,176.75,176.89,13330.0,171.4299,171.5559,171.3136,171.4493,13330.0
2022-02-11 10:50:00,176.9,176.99,176.23,176.66,14533.0,171.459,171.5462,170.8096,171.2264,14533.0
2022-02-11 10:55:00,176.58,176.96,176.55,176.75,13946.0,171.1488,171.5171,171.1197,171.3136,13946.0
2022-02-11 11:00:00,176.72,177.23,176.66,177.14,19084.0,171.2845,171.7788,171.2264,171.6916,19084.0
2022-02-11 11:05:00,177.07,177.07,176.33,176.33,11815.0,171.6237,171.6237,170.9065,170.9065,11815.0
2022-02-11 11:10:00,176.22,176.33,176.06,176.13,9283.0,170.7999,170.9065,170.6448,170.7127,9283.0
2022-02-11 11:15:00,176.09,176.34,175.86,176.28,11064.0,170.6739,170.9162,170.451,170.858,11064.0
2022-02-11 11:20:00,176.31,176.53,176.25,176.53,7803.0,170.8871,171.1004,170.829,171.1004,7803.0
2022-02-11 11:25:00,176.42,176.44,175.95,176.07,15630.0,170.9937,171.0131,170.5382,170.6545,15630.0
2022-02-11 11:30:00,176.06,176.15,175.68,175.78,11523.0,170.6448,170.732,170.2765,170.3734,11523.0
2022-02-11 11:35:00,175.8,175.84,175.18,175.26,13661.0,170.3928,170.4316,169.7919,169.8694,13661.0
2022-02-11 11:40:00,175.33,175.37,174.84,175.16,28525.0,169.9373,169.976,169.4623,169.7725,28525.0
2022-02-11 11:45:00,175.23,175.52,175.2,175.42,4782.0,169.8403,170.1214,169.8113,170.0245,4782.0
2022-02-11 11:50:00,175.36,175.55,175.13,175.29,6648.0,169.9663,170.1505,169.7434,169.8985,6648.0
2022-02-11 11:55:00,175.46,175.71,175.31,175.55,9974.0,170.0633,170.3056,169.9179,170.1505,9974.0
2022-02-11 12:00:00,175.42,175.94,175.36,175.9,6997.0,170.0245,170.5285,169.9663,170.4897,6997.0
2022-02-11 12:05:00,175.98,176.03,175.56,175.86,6253.0,170.5673,170.6157,170.1602,170.451,6253.0
2022-02-11 12:10:00,175.93,176.15,175.88,175.95,11467.0,170.5188,170.732,170.4703,170.5382,11467.0
2022-02-11 12:15:00,175.86,175.95,175.52,175.65,6572.0,170.451,170.5382,170.1214,170.2474,6572.0
2022-02-11 12:20:00,175.65,175.69,175.42,175.68,4381.0,170.2474,170.2862,170.0245,170.2765,4381.0
2022-02-11 12:25:00,175.53,175.91,175.49,175.68,6700.0,170.1311,170.4994,170.0923,170.2765,6700.0
2022-02-11 12:30:00,175.72,175.8,175.52,175.76,5170.0,170.3153,170.3928,170.1214,170.354,5170.0
2022-02-11 12:35:00,175.72,175.83,175.53,175.58,3285.0,170.3153,170.4219,170.1311,170.1796,3285.0
2022-02-11 12:40:00,175.62,175.77,175.41,175.47,5262.0,170.2183,170.3637,170.0148,170.073,5262.0
2022-02-11 12:45:00,175.49,175.49,175.03,175.22,6282.0,170.0923,170.0923,169.6465,169.8306,6282.0
2022-02-11 12:50:00,175.12,175.17,174.33,174.37,13850.0,169.7337,169.7822,168.968,169.0068,13850.0
2022-02-11 12:55:00,174.44,174.86,174.39,174.69,6845.0,169.0746,169.4817,169.0262,169.3169,6845.0
2022-02-11 13:00:00,174.75,174.87,174.43,174.51,6785.0,169.3751,169.4914,169.0649,169.1425,6785.0
2022-02-11 13:05:00,174.57,174.99,174.51,174.93,6307.0,169.2006,169.6077,169.1425,169.5496,6307.0
2022-02-11 13:10:00,174.93,174.93,174.7,174.78,3843.0,169.5496,169.5496,169.3266,169.4042,3843.0
2022-02-11 13:15:00,174.8,174.81,174.13,174.38,7552.0,169.4236,169.4333,168.7742,169.0165,7552.0
2022-02-11 13:20:00,174.39,174.66,174.39,174.59,9001.0,169.0262,169.2879,169.0262,169.22,9001.0
2022-02-11 13:25:00,174.48,174.53,174.22,174.23,7696.0,169.1134,169.1619,168.8614,168.8711,7696.0
2022-02-11 13:30:00,174.12,174.2,173.88,173.91,7558.0,168.7645,168.842,168.5319,168.5609,7558.0
2022-02-11 13:35:00,173.92,173.92,172.51,172.55,18600.0,168.5706,168.5706,167.204,167.2428,18600.0
2022-02-11 13:40:00,172.45,172.85,172.12,172.34,20982.0,167.1458,167.5335,166.826,167.0392,20982.0
2022-02-11 13:45:00,172.33,172.33,171.08,171.25,42324.0,167.0295,167.0295,165.818,165.9828,42324.0
2022-02-11 13:50:00,171.4,171.76,170.81,171.76,33798.0,166.1281,166.4771,165.5563,166.4771,33798.0
2022-02-11 13:55:00,171.6,171.74,170.94,171.15,13785.0,166.322,166.4577,165.6823,165.8858,13785.0
2022-02-11 14:00:00,171.06,171.54,170.03,170.35,29465.0,165.7986,166.2638,164.8003,165.1104,29465.0
2022-02-11 14:05:00,170.17,170.76,169.56,170.22,23889.0,164.936,165.5078,164.3447,164.9844,23889.0
2022-02-11 14:10:00,170.34,170.92,170.19,170.92,17215.0,165.1007,165.6629,164.9554,165.6629,17215.0
2022-02-11 14:15:00,170.9,171.2,170.74,170.93,24296.0,165.6435,165.9343,165.4884,165.6726,24296.0
2022-02-11 14:20:00,170.92,171.21,170.48,170.62,36593.0,165.6629,165.944,165.2364,165.3721,36593.0
2022-02-11 14:25:00,170.45,170.56,169.88,170.05,16000.0,165.2074,165.314,164.6549,164.8197,16000.0
2022-02-11 14:30:00,170.06,170.86,169.79,170.77,18572.0,164.8294,165.6047,164.5677,165.5175,18572.0
2022-02-11 14:35:00,170.72,170.98,170.26,170.83,14453.0,165.4691,165.7211,165.0232,165.5757,14453.0
2022-02-11 14:40:00,170.79,170.8,170.12,170.15,13305.0,165.5369,165.5466,164.8875,164.9166,13305.0
2022-02-11 14:45:00,170.19,170.2,169.53,169.69,16966.0,164.9554,164.965,164.3157,164.4707,16966.0
2022-02-11 14:50:00,169.53,169.71,169.01,169.26,25820.0,164.3157,164.4901,163.8116,164.054,25820.0
2022-02-11 14:55:00,169.33,170.01,169.27,169.96,16193.0,164.1218,164.7809,164.0637,164.7324,16193.0
2022-02-11 15:00:00,169.94,170.99,169.89,170.9,25295.0,164.713,165.7307,164.6646,165.6435,25295.0
2022-02-11 15:05:00,170.85,170.91,169.53,169.64,12758.0,165.5951,165.6532,164.3157,164.4223,12758.0
2022-02-11 15:10:00,169.62,169.98,169.26,169.71,23044.0,164.4029,164.7518,164.054,164.4901,23044.0
2022-02-11 15:15:00,169.77,170.35,169.23,169.42,20900.0,164.5483,165.1104,164.0249,164.209,20900.0
2022-02-11 15:20:00,169.42,169.77,169.2,169.45,19489.0,164.209,164.5483,163.9958,164.2381,19489.0
2022-02-11 15:25:00,169.54,169.61,169.03,169.45,56002.0,164.3253,164.3932,163.831,164.2381,56002.0
2022-02-11 15:30:00,169.4,169.74,168.89,169.59,33609.0,164.1897,164.5192,163.6953,164.3738,33609.0
2022-02-11 15:35:00,169.6,169.77,169.31,169.38,25135.0,164.3835,164.5483,164.1024,164.1703,25135.0
2022-02-11 15:40:00,169.35,169.45,168.68,169.14,28374.0,164.1412,164.2381,163.4918,163.9377,28374.0
2022-02-11 15:45:00,169.13,170.04,169.12,170.02,40892.0,163.928,164.81,163.9183,164.7906,40892.0
2022-02-11 15:50:00,169.89,169.97,169.5,169.71,91081.0,164.6646,164.7421,164.2866,164.4901,91081.0
2022-02-11 15:55:00,169.75,170.61,169.72,169.87,288981.0,164.5289,165.3624,164.4998,164.6452,288981.0
2022-02-14 09:30:00,170.55,171.93,170.55,171.78,44710.0,165.3043,166.6418,165.3043,166.4965,44710.0
2022-02-14 09:35:00,172.0,172.4,171.7,171.85,17568.0,166.7097,167.0974,166.4189,166.5643,17568.0
2022-02-14 09:40:00,171.82,173.72,171.81,173.27,27550.0,166.5352,168.3768,166.5255,167.9406,27550.0
2022-02-14 09:45:00,173.18,173.32,172.24,173.23,19622.0,167.8534,167.9891,166.9423,167.9019,19622.0
2022-02-14 09:50:00,173.14,174.4,173.04,173.78,31084.0,167.8146,169.0359,167.7177,168.4349,31084.0
2022-02-14 09:55:00,173.86,174.07,173.0,173.06,21845.0,168.5125,168.716,167.6789,167.7371,21845.0
2022-02-14 10:00:00,172.99,173.17,171.85,171.97,25263.0,167.6692,167.8437,166.5643,166.6806,25263.0
2022-02-14 10:05:00,171.97,172.6,171.76,172.6,9064.0,166.6806,167.2912,166.4771,167.2912,9064.0
2022-02-14 10:10:00,172.55,173.63,172.55,173.31,23767.0,167.2428,168.2895,167.2428,167.9794,23767.0
2022-02-14 10:15:00,173.39,173.41,172.06,172.63,17741.0,168.0569,168.0763,166.7678,167.3203,17741.0
2022-02-14 10:20:00,172.47,173.21,172.34,173.18,7643.0,167.1652,167.8825,167.0392,167.8534,7643.0
2022-02-14 10:25:00,173.12,173.19,172.46,172.58,17685.0,167.7952,167.8631,167.1555,167.2718,17685.0
2022-02-14 10:30:00,172.73,172.74,171.51,171.9,15312.0,167.4172,167.4269,166.2348,166.6128,15312.0
2022-02-14 10:35:00,171.79,172.12,171.64,172.05,11352.0,166.5061,166.826,166.3608,166.7581,11352.0
2022-02-14 10:40:00,172.08,172.89,171.97,172.66,9604.0,166.7872,167.5723,166.6806,167.3494,9604.0
2022-02-14 10:45:00,172.65,172.85,172.28,172.57,16705.0,167.3397,167.5335,166.9811,167.2622,16705.0
2022-02-14 10:50:00,172.79,172.79,171.98,172.26,12880.0,167.4754,167.4754,166.6903,166.9617,12880.0
2022-02-14 10:55:00,172.34,172.65,171.93,172.28,17075.0,167.0392,167.3397,166.6418,166.9811,17075.0
2022-02-14 11:00:00,172.28,172.88,172.22,172.59,12342.0,166.9811,167.5626,166.9229,167.2815,12342.0
2022-02-14 11:05:00,172.62,173.05,172.46,172.75,12209.0,167.3106,167.7274,167.1555,167.4366,12209.0
2022-02-14 11:10:00,172.77,172.91,172.46,172.62,15391.0,167.456,167.5917,167.1555,167.3106,15391.0
2022-02-14 11:15:00,172.62,173.52,172.58,173.52,12016.0,167.3106,168.1829,167.2718,168.1829,12016.0
2022-02-14 11:20:00,173.44,173.64,173.18,173.35,13007.0,168.1054,168.2992,167.8534,168.0182,13007.0
2022-02-14 11:25:00,173.31,173.45,173.02,173.35,10559.0,167.9794,168.1151,167.6983,168.0182,10559.0
2022-02-14 11:30:00,173.33,173.46,172.76,173.12,15177.0,167.9988,168.1248,167.4463,167.7952,15177.0
2022-02-14 11:35:00,173.19,173.21,172.3,172.37,7220.0,167.8631,167.8825,167.0005,167.0683,7220.0
2022-02-14 11:40:00,172.49,172.9,172.49,172.6,7476.0,167.1846,167.582,167.1846,167.2912,7476.0
2022-02-14 11:45:00,172.63,173.07,172.63,172.99,4659.0,167.3203,167.7468,167.3203,167.6692,4659.0
2022-02-14 11:50:00,172.9,172.9,172.29,172.47,5402.0,167.582,167.582,166.9908,167.1652,5402.0
2022-02-14 11:55:00,172.48,172.76,172.31,172.72,5953.0,167.1749,167.4463,167.0101,167.4075,5953.0
2022-02-14 12:00:00,172.71,172.97,172.56,172.8,7398.0,167.3978,167.6498,167.2525,167.4851,7398.0
2022-02-14 12:05:00,172.85,172.86,172.44,172.47,6943.0,167.5335,167.5432,167.1362,167.1652,6943.0
2022-02-14 12:10:00,172.56,172.73,172.39,172.69,8301.0,167.2525,167.4172,167.0877,167.3785,8301.0
2022-02-14 12:15:00,172.79,172.93,172.7,172.88,8177.0,167.4754,167.6111,167.3882,167.5626,8177.0
2022-02-14 12:20:00,172.86,173.13,172.83,173.04,13621.0,167.5432,167.8049,167.5142,167.7177,13621.0
2022-02-14 12:25:00,173.0,173.32,172.98,173.31,8613.0,167.6789,167.9891,167.6595,167.9794,8613.0
2022-02-14 12:30:00,173.32,173.62,173.17,173.26,11683.0,167.9891,168.2799,167.8437,167.9309,11683.0
2022-02-14 12:35:00,173.27,173.39,172.84,172.99,11246.0,167.9406,168.0569,167.5238,167.6692,11246.0
2022-02-14 12:40:00,172.95,173.31,172.95,173.28,12152.0,167.6305,167.9794,167.6305,167.9503,12152.0
2022-02-14 12:45:00,173.3,173.36,173.05,173.17,31173.0,167.9697,168.0279,167.7274,167.8437,31173.0
2022-02-14 12:50:00,173.2,173.2,172.88,173.03,7276.0,167.8728,167.8728,167.5626,167.708,7276.0
2022-02-14 12:55:00,173.01,173.05,172.68,172.79,4657.0,167.6886,167.7274,167.3688,167.4754,4657.0
2022-02-14 13:00:00,172.81,172.92,172.54,172.83,9702.0,167.4948,167.6014,167.2331,167.5142,9702.0
2022-02-14 13:05:00,172.84,172.96,172.75,172.92,11452.0,167.5238,167.6402,167.4366,167.6014,11452.0
2022-02-14 13:10:00,172.97,173.01,172.35,172.36,5420.0,167.6498,167.6886,167.0489,167.0586,5420.0
2022-02-14 13:15:00,172.33,172.55,172.13,172.44,8637.0,167.0295,167.2428,166.8357,167.1362,8637.0
2022-02-14 13:20:00,172.45,172.52,171.65,171.67,9470.0,167.1458,167.2137,166.3704,166.3898,9470.0
2022-02-14 13:25:00,171.68,171.88,171.57,171.83,7365.0,166.3995,166.5934,166.2929,166.5449,7365.0
2022-02-14 13:30:00,171.84,172.12,171.41,172.03,27712.0,166.5546,166.826,166.1378,166.7388,27712.0
2022-02-14 13:35:00,172.0,172.18,171.88,172.09,13328.0,166.7097,166.8841,166.5934,166.7969,13328.0
2022-02-14 13:40:00,172.07,172.07,171.47,171.57,13166.0,166.7775,166.7775,166.196,166.2929,13166.0
2022-02-14 13:45:00,171.49,171.74,171.24,171.34,8884.0,166.2154,166.4577,165.9731,166.07,8884.0
2022-02-14 13:50:00,171.3,171.3,170.01,170.01,20897.0,166.0312,166.0312,164.7809,164.7809,20897.0
2022-02-14 13:55:00,169.95,170.3,169.74,170.04,12908.0,164.7227,165.062,164.5192,164.81,12908.0
2022-02-14 14:00:00,169.92,170.27,169.52,169.69,13073.0,164.6937,165.0329,164.306,164.4707,13073.0
2022-02-14 14:05:00,169.74,170.13,169.42,169.75,14930.0,164.5192,164.8972,164.209,164.5289,14930.0
2022-02-14 14:10:00,169.74,170.33,169.57,170.26,15081.0,164.5192,165.091,164.3544,165.0232,15081.0
2022-02-14 14:15:00,170.24,170.3,169.9,170.21,13883.0,165.0038,165.062,164.6743,164.9747,13883.0
2022-02-14 14:20:00,170.25,170.42,170.12,170.14,17780.0,165.0135,165.1783,164.8875,164.9069,17780.0
2022-02-14 14:25:00,170.18,171.28,169.83,170.87,14858.0,164.9457,166.0118,164.6064,165.6144,14858.0
2022-02-14 14:30:00,170.78,171.27,170.3,170.88,17310.0,165.5272,166.0021,165.062,165.6241,17310.0
2022-02-14 14:35:00,170.8,170.8,170.16,170.42,34527.0,165.5466,165.5466,164.9263,165.1783,34527.0
2022-02-14 14:40:00,170.43,170.68,170.01,170.25,24509.0,165.188,165.4303,164.7809,165.0135,24509.0
2022-02-14 14:45:00,170.19,170.68,170.18,170.3,16030.0,164.9554,165.4303,164.9457,165.062,16030.0
2022-02-14 14:50:00,170.5,171.3,170.39,170.87,12501.0,165.2558,166.0312,165.1492,165.6144,12501.0
2022-02-14 14:55:00,170.85,171.14,170.76,171.08,13540.0,165.5951,165.8761,165.5078,165.818,13540.0
2022-02-14 15:00:00,171.02,171.21,170.88,170.95,14587.0,165.7598,165.944,165.6241,165.692,14587.0
2022-02-14 15:05:00,170.83,171.13,170.5,171.09,22809.0,165.5757,165.8664,165.2558,165.8277,22809.0
2022-02-14 15:10:00,171.02,171.23,170.68,171.22,16781.0,165.7598,165.9634,165.4303,165.9537,16781.0
2022-02-14 15:15:00,171.24,171.24,170.71,170.72,14009.0,165.9731,165.9731,165.4594,165.4691,14009.0
2022-02-14 15:20:00,170.66,171.47,170.49,171.32,13086.0,165.4109,166.196,165.2461,166.0506,13086.0
2022-02-14 15:25:00,171.34,171.45,171.06,171.36,14300.0,166.07,166.1766,165.7986,166.0894,14300.0
2022-02-14 15:30:00,171.32,171.81,171.05,171.67,24535.0,166.0506,166.5255,165.7889,166.3898,24535.0
2022-02-14 15:35:00,171.72,171.72,171.36,171.43,14455.0,166.4383,166.4383,166.0894,166.1572,14455.0
2022-02-14 15:40:00,171.46,171.6,171.2,171.5,35281.0,166.1863,166.322,165.9343,166.2251,35281.0
2022-02-14 15:45:00,171.53,171.8,170.94,171.52,36348.0,166.2541,166.5158,165.6823,166.2444,36348.0
2022-02-14 15:50:00,171.5,171.75,171.01,171.73,74828.0,166.2251,166.4674,165.7501,166.448,74828.0
2022-02-14 15:55:00,171.74,171.85,171.18,171.33,144364.0,166.4577,166.5643,165.9149,166.0603,144364.0
2022-02-15 09:30:00,175.9,178.0,174.54,175.11,169570.0,170.4897,172.5251,169.1716,169.724,169570.0
2022-02-15 09:35:00,175.15,179.0,175.01,178.69,120996.0,169.7628,173.4944,169.6271,173.1939,120996.0
2022-02-15 09:40:00,178.68,179.45,177.15,177.26,70676.0,173.1842,173.9305,171.7013,171.8079,70676.0
2022-02-15 09:45:00,177.53,179.69,177.38,179.19,77429.0,172.0696,174.1632,171.9242,173.6785,77429.0
2022-02-15 09:50:00,179.22,180.25,178.8,179.28,109991.0,173.7076,174.7059,173.3005,173.7658,109991.0
2022-02-15 09:55:00,179.28,179.63,178.65,178.82,53071.0,173.7658,174.105,173.1551,173.3199,53071.0
2022-02-15 10:00:00,178.76,179.22,178.24,178.37,70403.0,173.2618,173.7076,172.7578,172.8838,70403.0
2022-02-15 10:05:00,178.29,178.8,177.68,177.77,44932.0,172.8062,173.3005,172.215,172.3022,44932.0
2022-02-15 10:10:00,177.69,178.11,177.13,177.72,34074.0,172.2247,172.6318,171.6819,172.2538,34074.0
2022-02-15 10:15:00,177.72,179.4,177.57,179.2,59450.0,172.2538,173.8821,172.1084,173.6882,59450.0
2022-02-15 10:20:00,179.24,179.9,179.08,179.59,25984.0,173.727,174.3667,173.5719,174.0662,25984.0
2022-02-15 10:25:00,179.66,181.03,179.23,180.66,46024.0,174.1341,175.4619,173.7173,175.1033,46024.0
2022-02-15 10:30:00,180.71,180.76,179.66,180.7,31263.0,175.1518,175.2002,174.1341,175.1421,31263.0
2022-02-15 10:35:00,180.89,181.08,180.45,180.73,27556.0,175.3262,175.5104,174.8998,175.1712,27556.0
2022-02-15 10:40:00,180.85,180.85,180.05,180.31,19439.0,175.2875,175.2875,174.5121,174.7641,19439.0
2022-02-15 10:45:00,180.23,180.54,180.0,180.34,25529.0,174.6865,174.987,174.4636,174.7932,25529.0
2022-02-15 10:50:00,180.44,181.08,180.36,180.65,27086.0,174.8901,175.5104,174.8125,175.0936,27086.0
2022-02-15 10:55:00,180.75,180.86,180.47,180.7,17267.0,175.1906,175.2972,174.9192,175.1421,17267.0
2022-02-15 11:00:00,180.65,180.7,180.03,180.37,17991.0,175.0936,175.1421,174.4927,174.8222,17991.0
2022-02-15 11:05:00,180.4,181.05,180.0,180.8,33810.0,174.8513,175.4813,174.4636,175.239,33810.0
2022-02-15 11:10:00,180.8,181.08,180.26,180.87,15359.0,175.239,175.5104,174.7156,175.3069,15359.0
2022-02-15 11:15:00,180.87,181.03,180.58,180.74,11765.0,175.3069,175.4619,175.0258,175.1809,11765.0
2022-02-15 11:20:00,180.78,181.35,180.77,181.04,46479.0,175.2196,175.7721,175.2099,175.4716,46479.0
2022-02-15 11:25:00,180.89,181.11,180.14,180.51,29577.0,175.3262,175.5395,174.5993,174.9579,29577.0
2022-02-15 11:30:00,180.41,180.93,180.14,180.23,28983.0,174.861,175.365,174.5993,174.6865,28983.0
2022-02-15 11:35:00,180.17,180.42,179.63,179.73,25407.0,174.6284,174.8707,174.105,174.2019,25407.0
2022-02-15 11:40:00,179.66,179.97,179.55,179.62,26378.0,174.1341,174.4345,174.0275,174.0953,26378.0
2022-02-15 11:45:00,179.52,179.96,179.33,179.33,19191.0,173.9984,174.4249,173.8142,173.8142,19191.0
2022-02-15 11:50:00,179.27,179.79,179.23,179.65,17123.0,173.7561,174.2601,173.7173,174.1244,17123.0
2022-02-15 11:55:00,179.71,179.76,179.27,179.53,16858.0,174.1825,174.231,173.7561,174.0081,16858.0
2022-02-15 12:00:00,179.69,179.79,179.13,179.43,19468.0,174.1632,174.2601,173.6204,173.9112,19468.0
2022-02-15 12:05:00,179.45,179.62,178.84,179.55,24788.0,173.9305,174.0953,173.3393,174.0275,24788.0
2022-02-15 12:10:00,179.55,179.57,179.15,179.15,29753.0,174.0275,174.0468,173.6398,173.6398,29753.0
2022-02-15 12:15:00,179.15,179.24,178.27,178.44,24936.0,173.6398,173.727,172.7868,172.9516,24936.0
2022-02-15 12:20:00,178.35,178.51,178.07,178.31,33560.0,172.8644,173.0195,172.593,172.8256,33560.0
2022-02-15 12:25:00,178.36,178.62,177.94,178.6,15288.0,172.8741,173.1261,172.467,173.1067,15288.0
2022-02-15 12:30:00,178.63,179.01,178.07,178.32,26034.0,173.1358,173.5041,172.593,172.8353,26034.0
2022-02-15 12:35:00,178.55,178.66,178.36,178.59,11818.0,173.0582,173.1648,172.8741,173.097,11818.0
2022-02-15 12:40:00,178.69,178.74,178.29,178.38,12171.0,173.1939,173.2424,172.8062,172.8935,12171.0
2022-02-15 12:45:00,178.36,178.49,178.02,178.09,17292.0,172.8741,173.0001,172.5445,172.6124,17292.0
2022-02-15 12:50:00,178.08,178.11,177.83,178.04,26311.0,172.6027,172.6318,172.3604,172.5639,26311.0
2022-02-15 12:55:00,178.01,178.08,177.76,177.9,23926.0,172.5348,172.6027,172.2925,172.4282,23926.0
2022-02-15 13:00:00,178.03,178.52,178.02,178.39,17560.0,172.5542,173.0291,172.5445,172.9031,17560.0
2022-02-15 13:05:00,178.44,179.07,178.44,178.81,13637.0,172.9516,173.5622,172.9516,173.3102,13637.0
2022-02-15 13:10:00,178.78,179.11,178.7,178.86,21504.0,173.2811,173.601,173.2036,173.3587,21504.0
2022-02-15 13:15:00,178.85,179.03,178.63,178.7,17948.0,173.349,173.5235,173.1358,173.2036,17948.0
2022-02-15 13:20:00,178.7,179.37,178.6,179.26,24752.0,173.2036,173.853,173.1067,173.7464,24752.0
2022-02-15 13:25:00,179.27,179.53,179.1,179.2,16509.0,173.7561,174.0081,173.5913,173.6882,16509.0
2022-02-15 13:30:00,179.19,179.35,179.1,179.22,10970.0,173.6785,173.8336,173.5913,173.7076,10970.0
2022-02-15 13:35:00,179.18,179.36,179.13,179.13,19151.0,173.6688,173.8433,173.6204,173.6204,19151.0
2022-02-15 13:40:00,179.17,179.34,178.93,179.25,16717.0,173.6592,173.8239,173.4265,173.7367,16717.0
2022-02-15 13:45:00,179.19,179.55,179.06,179.55,10032.0,173.6785,174.0275,173.5525,174.0275,10032.0
2022-02-15 13:50:00,179.58,179.81,179.28,179.39,17619.0,174.0565,174.2795,173.7658,173.8724,17619.0
2022-02-15 13:55:00,179.4,179.58,179.28,179.55,8550.0,173.8821,174.0565,173.7658,174.0275,8550.0
2022-02-15 14:00:00,179.55,179.63,179.36,179.45,9716.0,174.0275,174.105,173.8433,173.9305,9716.0
2022-02-15 14:05:00,179.46,179.46,178.86,179.11,15568.0,173.9402,173.9402,173.3587,173.601,15568.0
2022-02-15 14:10:00,179.16,179.33,179.12,179.31,7473.0,173.6495,173.8142,173.6107,173.7948,7473.0
2022-02-15 14:15:00,179.32,179.59,179.22,179.42,8893.0,173.8045,174.0662,173.7076,173.9015,8893.0
2022-02-15 14:20:00,179.37,179.61,179.24,179.25,9151.0,173.853,174.0856,173.727,173.7367,9151.0
2022-02-15 14:25:00,179.25,179.62,179.22,179.62,11608.0,173.7367,174.0953,173.7076,174.0953,11608.0
2022-02-15 14:30:00,179.62,180.12,179.62,179.99,16861.0,174.0953,174.5799,174.0953,174.4539,16861.0
2022-02-15 14:35:00,180.05,180.14,179.87,180.08,12641.0,174.5121,174.5993,174.3376,174.5412,12641.0
2022-02-15 14:40:00,180.11,180.11,179.81,179.99,21754.0,174.5702,174.5702,174.2795,174.4539,21754.0
2022-02-15 14:45:00,180.02,180.1,179.81,179.86,34695.0,174.483,174.5605,174.2795,174.3279,34695.0
2022-02-15 14:50:00,179.83,180.08,179.8,180.08,20762.0,174.2989,174.5412,174.2698,174.5412,20762.0
2022-02-15 14:55:00,180.12,180.46,179.71,180.16,23447.0,174.5799,174.9095,174.1825,174.6187,23447.0
2022-02-15 15:00:00,180.11,180.43,180.05,180.31,16932.0,174.5702,174.8804,174.5121,174.7641,16932.0
2022-02-15 15:05:00,180.44,180.47,180.03,180.16,7335.0,174.8901,174.9192,174.4927,174.6187,7335.0
2022-02-15 15:10:00,180.17,180.23,180.05,180.12,15199.0,174.6284,174.6865,174.5121,174.5799,15199.0
2022-02-15 15:15:00,180.08,180.12,179.92,180.02,14058.0,174.5412,174.5799,174.3861,174.483,14058.0
2022-02-15 15:20:00,180.02,180.25,179.99,180.05,25830.0,174.483,174.7059,174.4539,174.5121,25830.0
2022-02-15 15:25:00,180.05,180.31,180.03,180.23,22215.0,174.5121,174.7641,174.4927,174.6865,22215.0
2022-02-15 15:30:00,180.29,180.75,180.24,180.28,31378.0,174.7447,175.1906,174.6962,174.735,31378.0
2022-02-15 15:35:00,180.3,180.45,179.8,179.84,25593.0,174.7544,174.8998,174.2698,174.3085,25593.0
2022-02-15 15:40:00,179.89,180.55,179.6,180.48,28765.0,174.357,174.9967,174.0759,174.9289,28765.0
2022-02-15 15:45:00,180.53,180.53,179.9,180.35,58717.0,174.9773,174.9773,174.3667,174.8029,58717.0
2022-02-15 15:50:00,180.39,181.34,180.39,180.99,65169.0,174.8416,175.7624,174.8416,175.4232,65169.0
2022-02-15 15:55:00,181.02,181.32,180.96,181.18,94780.0,175.4522,175.743,175.3941,175.6073,94780.0
2022-02-16 09:30:00,178.31,180.81,178.0,180.49,121837.0,172.8256,175.2487,172.5251,174.9386,121837.0
2022-02-16 09:35:00,180.65,181.46,180.48,180.97,53750.0,175.0936,175.8787,174.9289,175.4038,53750.0
2022-02-16 09:40:00,180.65,181.39,180.21,181.33,24527.0,175.0936,175.8109,174.6672,175.7527,24527.0
2022-02-16 09:45:00,181.29,181.98,181.16,181.69,42555.0,175.7139,176.3827,175.5879,176.1016,42555.0
2022-02-16 09:50:00,181.61,181.61,180.68,181.0,25394.0,176.0241,176.0241,175.1227,175.4329,25394.0
2022-02-16 09:55:00,181.14,181.29,180.64,180.72,25119.0,175.5686,175.7139,175.0839,175.1615,25119.0
2022-02-16 10:00:00,180.63,180.8,180.06,180.09,18533.0,175.0742,175.239,174.5218,174.5509,18533.0
2022-02-16 10:05:00,180.34,181.96,180.07,181.4,34108.0,174.7932,176.3633,174.5315,175.8206,34108.0
2022-02-16 10:10:00,181.6,181.87,180.51,180.65,21671.0,176.0144,176.2761,174.9579,175.0936,21671.0
2022-02-16 10:15:00,180.67,181.06,180.37,181.06,13011.0,175.113,175.491,174.8222,175.491,13011.0
2022-02-16 10:20:00,180.91,181.3,180.45,181.18,20928.0,175.3456,175.7236,174.8998,175.6073,20928.0
2022-02-16 10:25:00,181.19,181.25,180.55,180.72,21152.0,175.617,175.6752,174.9967,175.1615,21152.0
2022-02-16 10:30:00,180.79,180.91,180.44,180.9,19688.0,175.2293,175.3456,174.8901,175.3359,19688.0
2022-02-16 10:35:00,180.93,181.35,180.88,180.91,14003.0,175.365,175.7721,175.3166,175.3456,14003.0
2022-02-16 10:40:00,181.0,181.01,180.55,180.96,17761.0,175.4329,175.4426,174.9967,175.3941,17761.0
2022-02-16 10:45:00,180.95,180.97,180.47,180.47,15238.0,175.3844,175.4038,174.9192,174.9192,15238.0
2022-02-16 10:50:00,180.5,181.62,180.48,181.52,17388.0,174.9482,176.0338,174.9289,175.9369,17388.0
2022-02-16 10:55:00,181.53,181.73,180.38,180.83,31840.0,175.9466,176.1404,174.8319,175.2681,31840.0
2022-02-16 11:00:00,180.84,181.02,180.5,180.99,8869.0,175.2778,175.4522,174.9482,175.4232,8869.0
2022-02-16 11:05:00,180.93,181.14,180.56,180.99,15572.0,175.365,175.5686,175.0064,175.4232,15572.0
2022-02-16 11:10:00,180.98,181.02,180.49,180.75,28170.0,175.4135,175.4522,174.9386,175.1906,28170.0
2022-02-16 11:15:00,180.81,181.32,180.65,181.02,15411.0,175.2487,175.743,175.0936,175.4522,15411.0
2022-02-16 11:20:00,181.23,181.52,181.09,181.52,8821.0,175.6558,175.9369,175.5201,175.9369,8821.0
2022-02-16 11:25:00,181.5,181.89,181.43,181.88,10785.0,175.9175,176.2955,175.8496,176.2858,10785.0
2022-02-16 11:30:00,181.84,182.12,181.45,181.5,21969.0,176.247,176.5184,175.869,175.9175,21969.0
2022-02-16 11:35:00,181.25,181.7,181.25,181.46,18000.0,175.6752,176.1113,175.6752,175.8787,18000.0
2022-02-16 11:40:00,181.43,181.73,181.4,181.65,7110.0,175.8496,176.1404,175.8206,176.0629,7110.0
2022-02-16 11:45:00,181.7,181.75,181.49,181.74,7182.0,176.1113,176.1598,175.9078,176.1501,7182.0
2022-02-16 11:50:00,181.74,181.82,181.32,181.32,7949.0,176.1501,176.2276,175.743,175.743,7949.0
2022-02-16 11:55:00,181.35,181.43,181.24,181.3,6987.0,175.7721,175.8496,175.6655,175.7236,6987.0
2022-02-16 12:00:00,181.32,181.37,180.76,181.0,8696.0,175.743,175.7915,175.2002,175.4329,8696.0
2022-02-16 12:05:00,180.97,181.06,180.83,180.99,6810.0,175.4038,175.491,175.2681,175.4232,6810.0
2022-02-16 12:10:00,181.02,181.63,180.98,181.59,14865.0,175.4522,176.0435,175.4135,176.0047,14865.0
2022-02-16 12:15:00,181.6,181.87,181.57,181.76,10269.0,176.0144,176.2761,175.9853,176.1695,10269.0
2022-02-16 12:20:00,181.78,181.84,181.5,181.5,6327.0,176.1889,176.247,175.9175,175.9175,6327.0
2022-02-16 12:25:00,181.48,181.51,181.1,181.11,11801.0,175.8981,175.9272,175.5298,175.5395,11801.0
2022-02-16 12:30:00,181.08,181.08,180.49,180.63,18761.0,175.5104,175.5104,174.9386,175.0742,18761.0
2022-02-16 12:35:00,180.57,180.86,180.41,180.86,16807.0,175.0161,175.2972,174.861,175.2972,16807.0
2022-02-16 12:40:00,180.95,181.06,180.82,180.89,8559.0,175.3844,175.491,175.2584,175.3262,8559.0
2022-02-16 12:45:00,180.96,181.21,180.94,181.12,5912.0,175.3941,175.6364,175.3747,175.5492,5912.0
2022-02-16 12:50:00,181.14,181.22,180.94,181.0,7380.0,175.5686,175.6461,175.3747,175.4329,7380.0
2022-02-16 12:55:00,180.95,181.34,180.95,181.25,7439.0,175.3844,175.7624,175.3844,175.6752,7439.0
2022-02-16 13:00:00,181.22,181.33,181.01,181.07,12726.0,175.6461,175.7527,175.4426,175.5007,12726.0
2022-02-16 13:05:00,181.08,181.45,181.03,181.41,6728.0,175.5104,175.869,175.4619,175.8303,6728.0
2022-02-16 13:10:00,181.49,181.63,181.32,181.58,11099.0,175.9078,176.0435,175.743,175.995,11099.0
2022-02-16 13:15:00,181.6,181.68,181.39,181.48,6614.0,176.0144,176.0919,175.8109,175.8981,6614.0
2022-02-16 13:20:00,181.5,181.69,181.49,181.58,6204.0,175.9175,176.1016,175.9078,175.995,6204.0
2022-02-16 13:25:00,181.52,181.52,181.22,181.23,3803.0,175.9369,175.9369,175.6461,175.6558,3803.0
2022-02-16 13:30:00,181.24,181.25,181.02,181.22,10258.0,175.6655,175.6752,175.4522,175.6461,10258.0
2022-02-16 13:35:00,181.21,181.58,181.09,181.51,14660.0,175.6364,175.995,175.5201,175.9272,14660.0
2022-02-16 13:40:00,181.48,181.56,181.33,181.4,7026.0,175.8981,175.9756,175.7527,175.8206,7026.0
2022-02-16 13:45:00,181.36,181.9,181.36,181.84,11416.0,175.7818,176.3052,175.7818,176.247,11416.0
2022-02-16 13:50:00,181.86,182.35,181.86,182.3,11495.0,176.2664,176.7413,176.2664,176.6929,11495.0
2022-02-16 13:55:00,182.3,182.31,181.93,182.31,15128.0,176.6929,176.7026,176.3343,176.7026,15128.0
2022-02-16 14:00:00,182.34,182.92,181.3,182.26,22398.0,176.7316,177.2938,175.7236,176.6541,22398.0
2022-02-16 14:05:00,182.29,182.82,182.08,182.67,24978.0,176.6832,177.1969,176.4796,177.0515,24978.0
2022-02-16 14:10:00,182.66,182.84,182.31,182.6,15678.0,177.0418,177.2163,176.7026,176.9837,15678.0
2022-02-16 14:15:00,182.61,183.41,182.61,183.28,28753.0,176.9933,177.7687,176.9933,177.6427,28753.0
2022-02-16 14:20:00,183.32,183.74,183.2,183.63,19443.0,177.6815,178.0886,177.5652,177.982,19443.0
2022-02-16 14:25:00,183.65,183.78,183.49,183.62,16675.0,178.0014,178.1274,177.8463,177.9723,16675.0
2022-02-16 14:30:00,183.65,183.99,183.56,183.66,26442.0,178.0014,178.3309,177.9141,178.011,26442.0
2022-02-16 14:35:00,183.59,183.9,183.56,183.71,24577.0,177.9432,178.2437,177.9141,178.0595,24577.0
2022-02-16 14:40:00,183.74,183.89,183.5,183.89,23431.0,178.0886,178.234,177.856,178.234,23431.0
2022-02-16 14:45:00,183.82,183.92,183.52,183.52,24787.0,178.1661,178.2631,177.8754,177.8754,24787.0
2022-02-16 14:50:00,183.5,183.91,183.47,183.76,23648.0,177.856,178.2534,177.8269,178.108,23648.0
2022-02-16 14:55:00,183.73,184.43,183.71,184.4,27267.0,178.0789,178.7574,178.0595,178.7283,27267.0
2022-02-16 15:00:00,184.43,184.85,184.33,184.7,36500.0,178.7574,179.1644,178.6604,179.0191,36500.0
2022-02-16 15:05:00,184.73,184.98,184.5,184.96,32916.0,179.0481,179.2904,178.8252,179.2711,32916.0
2022-02-16 15:10:00,184.93,184.99,184.41,184.56,37532.0,179.242,179.3001,178.738,178.8834,37532.0
2022-02-16 15:15:00,184.55,184.64,184.27,184.62,23152.0,178.8737,178.9609,178.6023,178.9415,23152.0
2022-02-16 15:20:00,184.57,184.63,184.31,184.59,21323.0,178.8931,178.9512,178.6411,178.9124,21323.0
2022-02-16 15:25:00,184.68,184.74,184.42,184.49,19329.0,178.9997,179.0578,178.7477,178.8155,19329.0
2022-02-16 15:30:00,184.46,184.5,183.83,184.0,34537.0,178.7864,178.8252,178.1758,178.3406,34537.0
2022-02-16 15:35:00,184.08,184.28,184.01,184.25,23352.0,178.4181,178.612,178.3503,178.5829,23352.0
2022-02-16 15:40:00,184.28,184.39,183.91,183.91,42671.0,178.612,178.7186,178.2534,178.2534,42671.0
2022-02-16 15:45:00,183.95,184.16,183.21,183.28,94121.0,178.2921,178.4957,177.5749,177.6427,94121.0
2022-02-16 15:50:00,183.3,183.55,183.18,183.23,58063.0,177.6621,177.9044,177.5458,177.5943,58063.0
2022-02-16 15:55:00,183.28,183.49,183.05,183.3,138495.0,177.6427,177.8463,177.4198,177.6621,138495.0
2022-02-17 09:30:00,179.74,180.73,179.6,180.45,112643.0,174.2116,175.1712,174.0759,174.8998,112643.0
2022-02-17 09:35:00,180.5,180.8,179.55,180.8,21836.0,174.9482,175.239,174.0275,175.239,21836.0
2022-02-17 09:40:00,180.83,181.2,180.39,180.86,14748.0,175.2681,175.6267,174.8416,175.2972,14748.0
2022-02-17 09:45:00,180.89,180.96,179.92,180.43,15357.0,175.3262,175.3941,174.3861,174.8804,15357.0
2022-02-17 09:50:00,180.34,180.34,179.24,179.28,46307.0,174.7932,174.7932,173.727,173.7658,46307.0
2022-02-17 09:55:00,179.49,179.78,177.97,178.39,46994.0,173.9693,174.2504,172.4961,172.9031,46994.0
2022-02-17 10:00:00,178.33,179.54,178.32,179.12,43888.0,172.845,174.0178,172.8353,173.6107,43888.0
2022-02-17 10:05:00,179.06,179.09,178.03,179.0,36814.0,173.5525,173.5816,172.5542,173.4944,36814.0
2022-02-17 10:10:00,178.95,178.95,177.71,178.58,64694.0,173.4459,173.4459,172.2441,173.0873,64694.0
2022-02-17 10:15:00,178.6,179.65,178.45,179.0,99924.0,173.1067,174.1244,172.9613,173.4944,99924.0
2022-02-17 10:20:00,179.03,179.14,178.61,178.72,20454.0,173.5235,173.6301,173.1164,173.223,20454.0
2022-02-17 10:25:00,178.67,179.03,178.51,178.8,21501.0,173.1745,173.5235,173.0195,173.3005,21501.0
2022-02-17 10:30:00,178.86,179.38,178.76,179.17,14615.0,173.3587,173.8627,173.2618,173.6592,14615.0
2022-02-17 10:35:00,179.16,179.25,178.83,179.0,13408.0,173.6495,173.7367,173.3296,173.4944,13408.0
2022-02-17 10:40:00,178.99,179.5,178.99,179.48,9377.0,173.4847,173.979,173.4847,173.9596,9377.0
2022-02-17 10:45:00,179.46,179.92,179.23,179.53,21137.0,173.9402,174.3861,173.7173,174.0081,21137.0
2022-02-17 10:50:00,179.49,179.88,179.15,179.79,25317.0,173.9693,174.3473,173.6398,174.2601,25317.0
2022-02-17 10:55:00,179.78,180.12,179.74,180.09,17533.0,174.2504,174.5799,174.2116,174.5509,17533.0
2022-02-17 11:00:00,180.17,180.41,179.95,180.23,24774.0,174.6284,174.861,174.4152,174.6865,24774.0
2022-02-17 11:05:00,180.25,180.55,180.22,180.39,6955.0,174.7059,174.9967,174.6769,174.8416,6955.0
2022-02-17 11:10:00,180.53,180.97,180.39,180.96,11195.0,174.9773,175.4038,174.8416,175.3941,11195.0
2022-02-17 11:15:00,180.97,181.36,180.97,181.25,24784.0,175.4038,175.7818,175.4038,175.6752,24784.0
2022-02-17 11:20:00,181.25,181.48,181.25,181.39,12037.0,175.6752,175.8981,175.6752,175.8109,12037.0
2022-02-17 11:25:00,181.38,181.74,181.3,181.56,15942.0,175.8012,176.1501,175.7236,175.9756,15942.0
2022-02-17 11:30:00,181.43,181.49,181.18,181.32,7332.0,175.8496,175.9078,175.6073,175.743,7332.0
2022-02-17 11:35:00,181.36,181.42,180.85,180.87,15465.0,175.7818,175.8399,175.2875,175.3069,15465.0
2022-02-17 11:40:00,180.9,181.04,180.75,181.01,4200.0,175.3359,175.4716,175.1906,175.4426,4200.0
2022-02-17 11:45:00,180.96,181.61,180.95,181.6,7590.0,175.3941,176.0241,175.3844,176.0144,7590.0
2022-02-17 11:50:00,181.58,181.59,181.1,181.24,8458.0,175.995,176.0047,175.5298,175.6655,8458.0
2022-02-17 11:55:00,181.26,181.42,181.16,181.24,7979.0,175.6849,175.8399,175.5879,175.6655,7979.0
2022-02-17 12:00:00,181.23,181.33,180.85,180.98,18320.0,175.6558,175.7527,175.2875,175.4135,18320.0
2022-02-17 12:05:00,180.99,181.28,180.95,181.28,6038.0,175.4232,175.7043,175.3844,175.7043,6038.0
2022-02-17 12:10:00,181.35,181.42,181.23,181.23,5692.0,175.7721,175.8399,175.6558,175.6558,5692.0
2022-02-17 12:15:00,181.24,181.53,181.16,181.45,5295.0,175.6655,175.9466,175.5879,175.869,5295.0
2022-02-17 12:20:00,181.43,181.77,181.41,181.73,5182.0,175.8496,176.1792,175.8303,176.1404,5182.0
2022-02-17 12:25:00,181.72,181.78,181.59,181.59,12092.0,176.1307,176.1889,176.0047,176.0047,12092.0
2022-02-17 12:30:00,181.57,181.62,181.43,181.6,5072.0,175.9853,176.0338,175.8496,176.0144,5072.0
2022-02-17 12:35:00,181.66,181.66,181.24,181.24,8631.0,176.0726,176.0726,175.6655,175.6655,8631.0
2022-02-17 12:40:00,181.24,181.24,180.78,180.84,13628.0,175.6655,175.6655,175.2196,175.2778,13628.0
2022-02-17 12:45:00,180.84,181.21,180.68,180.69,19756.0,175.2778,175.6364,175.1227,175.1324,19756.0
2022-02-17 12:50:00,180.74,180.9,180.73,180.73,8129.0,175.1809,175.3359,175.1712,175.1712,8129.0
2022-02-17 12:55:00,180.76,181.02,180.7,180.87,7319.0,175.2002,175.4522,175.1421,175.3069,7319.0
2022-02-17 13:00:00,180.89,180.94,180.7,180.73,8220.0,175.3262,175.3747,175.1421,175.1712,8220.0
2022-02-17 13:05:00,180.7,180.78,180.62,180.63,7202.0,175.1421,175.2196,175.0646,175.0742,7202.0
2022-02-17 13:10:00,180.62,180.63,179.81,179.82,29894.0,175.0646,175.0742,174.2795,174.2892,29894.0
2022-02-17 13:15:00,179.87,180.0,179.75,179.75,9668.0,174.3376,174.4636,174.2213,174.2213,9668.0
2022-02-17 13:20:00,179.74,179.85,179.52,179.59,8619.0,174.2116,174.3182,173.9984,174.0662,8619.0
2022-02-17 13:25:00,179.56,179.56,179.19,179.3,9560.0,174.0372,174.0372,173.6785,173.7852,9560.0
2022-02-17 13:30:00,179.28,179.68,179.22,179.52,16497.0,173.7658,174.1535,173.7076,173.9984,16497.0
2022-02-17 13:35:00,179.48,179.48,179.2,179.22,8726.0,173.9596,173.9596,173.6882,173.7076,8726.0
2022-02-17 13:40:00,179.23,179.41,179.14,179.18,14810.0,173.7173,173.8918,173.6301,173.6688,14810.0
2022-02-17 13:45:00,179.12,179.27,179.07,179.07,11214.0,173.6107,173.7561,173.5622,173.5622,11214.0
2022-02-17 13:50:00,179.09,179.51,179.07,179.29,10050.0,173.5816,173.9887,173.5622,173.7755,10050.0
2022-02-17 13:55:00,179.25,179.4,179.2,179.33,8567.0,173.7367,173.8821,173.6882,173.8142,8567.0
2022-02-17 14:00:00,179.31,179.34,178.82,178.89,17679.0,173.7948,173.8239,173.3199,173.3878,17679.0
2022-02-17 14:05:00,178.86,178.86,178.57,178.62,11687.0,173.3587,173.3587,173.0776,173.1261,11687.0
2022-02-17 14:10:00,178.56,178.78,178.56,178.78,14139.0,173.0679,173.2811,173.0679,173.2811,14139.0
2022-02-17 14:15:00,178.78,178.78,178.38,178.77,26319.0,173.2811,173.2811,172.8935,173.2715,26319.0
2022-02-17 14:20:00,178.72,178.82,178.37,178.37,16102.0,173.223,173.3199,172.8838,172.8838,16102.0
2022-02-17 14:25:00,178.36,178.77,178.33,178.73,30071.0,172.8741,173.2715,172.845,173.2327,30071.0
2022-02-17 14:30:00,178.72,178.75,178.5,178.61,15670.0,173.223,173.2521,173.0098,173.1164,15670.0
2022-02-17 14:35:00,178.64,178.73,178.49,178.57,9252.0,173.1455,173.2327,173.0001,173.0776,9252.0
2022-02-17 14:40:00,178.56,178.79,178.55,178.61,8522.0,173.0679,173.2908,173.0582,173.1164,8522.0
2022-02-17 14:45:00,178.61,178.97,178.58,178.84,11267.0,173.1164,173.4653,173.0873,173.3393,11267.0
2022-02-17 14:50:00,178.76,178.76,178.39,178.47,15700.0,173.2618,173.2618,172.9031,172.9807,15700.0
2022-02-17 14:55:00,178.49,178.57,178.19,178.19,6908.0,173.0001,173.0776,172.7093,172.7093,6908.0
2022-02-17 15:00:00,178.31,178.4,177.82,177.84,34390.0,172.8256,172.9128,172.3507,172.3701,34390.0
2022-02-17 15:05:00,177.9,178.22,177.74,177.78,27928.0,172.4282,172.7384,172.2731,172.3119,27928.0
2022-02-17 15:10:00,177.8,178.17,177.73,177.97,33470.0,172.3313,172.6899,172.2634,172.4961,33470.0
2022-02-17 15:15:00,178.03,178.1,177.79,177.89,18098.0,172.5542,172.6221,172.3216,172.4185,18098.0
2022-02-17 15:20:00,177.92,178.67,177.92,178.62,32196.0,172.4476,173.1745,172.4476,173.1261,32196.0
2022-02-17 15:25:00,178.71,178.99,178.38,178.5,20557.0,173.2133,173.4847,172.8935,173.0098,20557.0
2022-02-17 15:30:00,178.46,178.56,177.78,177.91,32079.0,172.971,173.0679,172.3119,172.4379,32079.0
2022-02-17 15:35:00,177.92,178.69,177.92,178.68,20885.0,172.4476,173.1939,172.4476,173.1842,20885.0
2022-02-17 15:40:00,178.69,178.87,178.66,178.7,26572.0,173.1939,173.3684,173.1648,173.2036,26572.0
2022-02-17 15:45:00,178.72,178.9,178.43,178.44,35588.0,173.223,173.3975,172.9419,172.9516,35588.0
2022-02-17 15:50:00,178.43,178.51,177.78,178.16,85337.0,172.9419,173.0195,172.3119,172.6802,85337.0
2022-02-17 15:55:00,178.08,178.57,178.08,178.16,156363.0,172.6027,173.0776,172.6027,172.6802,156363.0
2022-02-18 09:30:00,177.58,179.54,177.32,178.43,87784.0,172.1181,174.0178,171.8661,172.9419,87784.0
2022-02-18 09:35:00,178.53,178.54,177.49,178.03,14386.0,173.0388,173.0485,172.0308,172.5542,14386.0
2022-02-18 09:40:00,177.95,178.18,177.37,177.7,5465.0,172.4767,172.6996,171.9145,172.2344,5465.0
2022-02-18 09:45:00,177.71,178.5,177.3,178.44,17101.0,172.2441,173.0098,171.8467,172.9516,17101.0
2022-02-18 09:50:00,178.47,178.94,178.26,178.94,16882.0,172.9807,173.4362,172.7771,173.4362,16882.0
2022-02-18 09:55:00,178.94,179.07,178.45,178.56,14398.0,173.4362,173.5622,172.9613,173.0679,14398.0
2022-02-18 10:00:00,178.48,178.6,178.17,178.53,12113.0,172.9904,173.1067,172.6899,173.0388,12113.0
2022-02-18 10:05:00,178.7,178.71,178.18,178.47,14468.0,173.2036,173.2133,172.6996,172.9807,14468.0
2022-02-18 10:10:00,178.56,178.73,178.15,178.54,9243.0,173.0679,173.2327,172.6705,173.0485,9243.0
2022-02-18 10:15:00,178.57,178.91,178.06,178.19,7159.0,173.0776,173.4071,172.5833,172.7093,7159.0
2022-02-18 10:20:00,178.22,178.24,177.45,177.71,14037.0,172.7384,172.7578,171.9921,172.2441,14037.0
2022-02-18 10:25:00,177.58,177.67,177.3,177.5,12252.0,172.1181,172.2053,171.8467,172.0405,12252.0
2022-02-18 10:30:00,177.54,177.54,176.59,176.92,37365.0,172.0793,172.0793,171.1585,171.4784,37365.0
2022-02-18 10:35:00,176.94,177.46,176.94,177.28,10049.0,171.4977,172.0017,171.4977,171.8273,10049.0
2022-02-18 10:40:00,177.4,177.43,177.04,177.05,13806.0,171.9436,171.9727,171.5947,171.6044,13806.0
2022-02-18 10:45:00,177.0,177.03,176.38,176.61,23113.0,171.5559,171.585,170.955,171.1779,23113.0
2022-02-18 10:50:00,176.67,176.76,176.43,176.43,13636.0,171.236,171.3233,171.0034,171.0034,13636.0
2022-02-18 10:55:00,176.38,176.61,176.13,176.31,7021.0,170.955,171.1779,170.7127,170.8871,7021.0
2022-02-18 11:00:00,176.37,176.42,175.24,175.37,13643.0,170.9453,170.9937,169.85,169.976,13643.0
2022-02-18 11:05:00,175.35,175.86,175.31,175.71,5720.0,169.9566,170.451,169.9179,170.3056,5720.0
2022-02-18 11:10:00,175.74,176.03,175.51,176.02,13644.0,170.3347,170.6157,170.1117,170.606,13644.0
2022-02-18 11:15:00,176.01,176.49,175.9,176.39,18947.0,170.5963,171.0616,170.4897,170.9647,18947.0
2022-02-18 11:20:00,176.44,176.88,176.41,176.51,10831.0,171.0131,171.4396,170.984,171.081,10831.0
2022-02-18 11:25:00,176.63,176.76,176.04,176.12,15909.0,171.1973,171.3233,170.6254,170.703,15909.0
2022-02-18 11:30:00,176.08,176.15,175.68,175.75,13989.0,170.6642,170.732,170.2765,170.3443,13989.0
2022-02-18 11:35:00,175.74,176.05,175.7,175.9,7783.0,170.3347,170.6351,170.2959,170.4897,7783.0
2022-02-18 11:40:00,175.91,176.05,175.73,175.86,13023.0,170.4994,170.6351,170.325,170.451,13023.0
2022-02-18 11:45:00,175.81,176.0,175.77,175.81,9949.0,170.4025,170.5867,170.3637,170.4025,9949.0
2022-02-18 11:50:00,175.87,175.87,175.5,175.51,9863.0,170.4607,170.4607,170.102,170.1117,9863.0
2022-02-18 11:55:00,175.51,175.6,175.17,175.41,10623.0,170.1117,170.199,169.7822,170.0148,10623.0
2022-02-18 12:00:00,175.47,175.66,175.27,175.55,6639.0,170.073,170.2571,169.8791,170.1505,6639.0
2022-02-18 12:05:00,175.55,176.0,175.55,176.0,10457.0,170.1505,170.5867,170.1505,170.5867,10457.0
2022-02-18 12:10:00,176.0,176.22,175.82,175.88,11112.0,170.5867,170.7999,170.4122,170.4703,11112.0
2022-02-18 12:15:00,175.84,176.36,175.75,176.06,10182.0,170.4316,170.9356,170.3443,170.6448,10182.0
2022-02-18 12:20:00,176.0,176.12,175.81,175.81,11201.0,170.5867,170.703,170.4025,170.4025,11201.0
2022-02-18 12:25:00,175.85,176.07,175.78,175.84,8316.0,170.4413,170.6545,170.3734,170.4316,8316.0
2022-02-18 12:30:00,175.81,176.11,175.46,175.83,8779.0,170.4025,170.6933,170.0633,170.4219,8779.0
2022-02-18 12:35:00,175.84,175.84,175.07,175.15,9636.0,170.4316,170.4316,169.6853,169.7628,9636.0
2022-02-18 12:40:00,175.16,175.4,175.13,175.25,7419.0,169.7725,170.0051,169.7434,169.8597,7419.0
2022-02-18 12:45:00,175.26,175.31,175.02,175.02,10650.0,169.8694,169.9179,169.6368,169.6368,10650.0
2022-02-18 12:50:00,175.02,175.19,174.94,175.06,10853.0,169.6368,169.8016,169.5593,169.6756,10853.0
2022-02-18 12:55:00,175.09,175.34,175.03,175.28,7379.0,169.7046,169.947,169.6465,169.8888,7379.0
2022-02-18 13:00:00,175.26,175.45,175.21,175.44,5493.0,169.8694,170.0536,169.821,170.0439,5493.0
2022-02-18 13:05:00,175.4,175.47,175.25,175.34,3480.0,170.0051,170.073,169.8597,169.947,3480.0
2022-02-18 13:10:00,175.31,175.32,174.99,175.05,6355.0,169.9179,169.9276,169.6077,169.6659,6355.0
2022-02-18 13:15:00,175.13,175.16,174.8,174.88,6812.0,169.7434,169.7725,169.4236,169.5011,6812.0
2022-02-18 13:20:00,174.86,175.53,174.85,175.53,8702.0,169.4817,170.1311,169.472,170.1311,8702.0
2022-02-18 13:25:00,175.51,175.53,175.14,175.22,7554.0,170.1117,170.1311,169.7531,169.8306,7554.0
2022-02-18 13:30:00,175.17,175.31,175.15,175.28,8169.0,169.7822,169.9179,169.7628,169.8888,8169.0
2022-02-18 13:35:00,175.19,175.58,175.02,175.52,7048.0,169.8016,170.1796,169.6368,170.1214,7048.0
2022-02-18 13:40:00,175.53,175.56,175.28,175.39,6169.0,170.1311,170.1602,169.8888,169.9954,6169.0
2022-02-18 13:45:00,175.45,175.69,175.43,175.46,11998.0,170.0536,170.2862,170.0342,170.0633,11998.0
2022-02-18 13:50:00,175.55,175.83,175.55,175.82,5055.0,170.1505,170.4219,170.1505,170.4122,5055.0
2022-02-18 13:55:00,175.83,175.86,175.61,175.64,6112.0,170.4219,170.451,170.2086,170.2377,6112.0
2022-02-18 14:00:00,175.66,175.75,175.43,175.61,7054.0,170.2571,170.3443,170.0342,170.2086,7054.0
2022-02-18 14:05:00,175.56,176.03,175.56,175.81,31421.0,170.1602,170.6157,170.1602,170.4025,31421.0
2022-02-18 14:10:00,175.76,175.85,175.48,175.57,12529.0,170.354,170.4413,170.0826,170.1699,12529.0
2022-02-18 14:15:00,175.56,175.94,175.51,175.91,14733.0,170.1602,170.5285,170.1117,170.4994,14733.0
2022-02-18 14:20:00,175.87,176.12,175.8,176.12,22156.0,170.4607,170.703,170.3928,170.703,22156.0
2022-02-18 14:25:00,176.2,176.55,175.93,176.53,37052.0,170.7805,171.1197,170.5188,171.1004,37052.0
2022-02-18 14:30:00,176.45,176.85,176.39,176.58,12260.0,171.0228,171.4105,170.9647,171.1488,12260.0
2022-02-18 14:35:00,176.54,176.58,175.88,175.97,21154.0,171.11,171.1488,170.4703,170.5576,21154.0
2022-02-18 14:40:00,175.96,176.02,175.79,175.8,12034.0,170.5479,170.606,170.3831,170.3928,12034.0
2022-02-18 14:45:00,175.78,175.82,175.47,175.5,13310.0,170.3734,170.4122,170.073,170.102,13310.0
2022-02-18 14:50:00,175.47,176.24,175.42,176.12,10278.0,170.073,170.8193,170.0245,170.703,10278.0
2022-02-18 14:55:00,176.22,176.53,176.1,176.23,8583.0,170.7999,171.1004,170.6836,170.8096,8583.0
2022-02-18 15:00:00,176.27,176.57,176.08,176.12,14532.0,170.8483,171.1391,170.6642,170.703,14532.0
2022-02-18 15:05:00,176.15,176.17,175.57,175.84,22124.0,170.732,170.7514,170.1699,170.4316,22124.0
2022-02-18 15:10:00,175.77,176.1,175.54,175.63,17735.0,170.3637,170.6836,170.1408,170.228,17735.0
2022-02-18 15:15:00,175.64,175.83,175.3,175.36,15489.0,170.2377,170.4219,169.9082,169.9663,15489.0
2022-02-18 15:20:00,175.4,175.48,175.04,175.24,16804.0,170.0051,170.0826,169.6562,169.85,16804.0
2022-02-18 15:25:00,175.13,175.33,174.97,174.98,18149.0,169.7434,169.9373,169.5883,169.598,18149.0
2022-02-18 15:30:00,174.89,175.06,174.8,174.95,49140.0,169.5108,169.6756,169.4236,169.5689,49140.0
2022-02-18 15:35:00,174.93,175.23,174.84,175.02,28683.0,169.5496,169.8403,169.4623,169.6368,28683.0
2022-02-18 15:40:00,175.06,175.55,175.02,175.37,40176.0,169.6756,170.1505,169.6368,169.976,40176.0
2022-02-18 15:45:00,175.41,175.67,175.12,175.5,39398.0,170.0148,170.2668,169.7337,170.102,39398.0
2022-02-18 15:50:00,175.38,175.65,174.8,175.11,90085.0,169.9857,170.2474,169.4236,169.724,90085.0
2022-02-18 15:55:00,175.09,175.24,174.72,174.92,220338.0,169.7046,169.85,169.346,169.5399,220338.0
2022-02-22 09:30:00,174.76,175.04,173.56,173.63,171157.0,169.3848,169.6562,168.2217,168.2895,171157.0
2022-02-22 09:35:00,173.94,174.61,173.33,173.94,24433.0,168.59,169.2394,167.9988,168.59,24433.0
2022-02-22 09:40:00,173.92,174.79,173.66,174.59,40124.0,168.5706,169.4139,168.3186,169.22,40124.0
2022-02-22 09:45:00,174.62,175.41,174.44,174.72,36869.0,169.2491,170.0148,169.0746,169.346,36869.0
2022-02-22 09:50:00,174.67,175.82,174.67,175.7,29103.0,169.2976,170.4122,169.2976,170.2959,29103.0
2022-02-22 09:55:00,175.7,175.7,174.77,175.03,29761.0,170.2959,170.2959,169.3945,169.6465,29761.0
2022-02-22 10:00:00,175.08,175.08,173.7,174.39,13643.0,169.695,169.695,168.3574,169.0262,13643.0
2022-02-22 10:05:00,174.51,174.57,173.8,174.48,7322.0,169.1425,169.2006,168.4543,169.1134,7322.0
2022-02-22 10:10:00,174.38,175.07,173.88,174.57,13982.0,169.0165,169.6853,168.5319,169.2006,13982.0
2022-02-22 10:15:00,174.53,174.74,174.34,174.67,6186.0,169.1619,169.3654,168.9777,169.2976,6186.0
2022-02-22 10:20:00,174.69,175.07,174.5,174.59,12159.0,169.3169,169.6853,169.1328,169.22,12159.0
2022-02-22 10:25:00,174.53,174.84,174.31,174.82,10153.0,169.1619,169.4623,168.9486,169.4429,10153.0
2022-02-22 10:30:00,174.85,174.85,173.89,174.08,12101.0,169.472,169.472,168.5416,168.7257,12101.0
2022-02-22 10:35:00,174.06,174.62,173.91,173.94,17530.0,168.7063,169.2491,168.5609,168.59,17530.0
2022-02-22 10:40:00,173.88,174.25,173.79,174.1,10465.0,168.5319,168.8905,168.4446,168.7451,10465.0
2022-02-22 10:45:00,173.97,174.07,173.73,174.07,5582.0,168.6191,168.716,168.3865,168.716,5582.0
2022-02-22 10:50:00,173.94,173.94,173.37,173.55,7475.0,168.59,168.59,168.0375,168.212,7475.0
2022-02-22 10:55:00,173.54,173.7,173.06,173.2,16454.0,168.2023,168.3574,167.7371,167.8728,16454.0
2022-02-22 11:00:00,173.2,173.48,172.76,172.95,23919.0,167.8728,168.1442,167.4463,167.6305,23919.0
2022-02-22 11:05:00,173.11,173.28,172.33,172.41,16322.0,167.7855,167.9503,167.0295,167.1071,16322.0
2022-02-22 11:10:00,172.41,172.88,172.35,172.56,14488.0,167.1071,167.5626,167.0489,167.2525,14488.0
2022-02-22 11:15:00,172.55,172.67,172.27,172.67,5225.0,167.2428,167.3591,166.9714,167.3591,5225.0
2022-02-22 11:20:00,172.6,172.88,172.5,172.78,4729.0,167.2912,167.5626,167.1943,167.4657,4729.0
2022-02-22 11:25:00,172.76,173.23,172.67,172.72,33559.0,167.4463,167.9019,167.3591,167.4075,33559.0
2022-02-22 11:30:00,172.63,173.3,172.63,173.3,2086.0,167.3203,167.9697,167.3203,167.9697,2086.0
2022-02-22 11:35:00,173.22,173.34,172.79,173.02,4604.0,167.8922,168.0085,167.4754,167.6983,4604.0
2022-02-22 11:40:00,173.05,173.16,172.83,172.83,6648.0,167.7274,167.834,167.5142,167.5142,6648.0
2022-02-22 11:45:00,172.61,172.82,172.5,172.71,8553.0,167.3009,167.5045,167.1943,167.3978,8553.0
2022-02-22 11:50:00,172.79,172.95,171.71,171.8,30060.0,167.4754,167.6305,166.4286,166.5158,30060.0
2022-02-22 11:55:00,171.81,172.31,171.59,172.22,33827.0,166.5255,167.0101,166.3123,166.9229,33827.0
2022-02-22 12:00:00,172.15,172.48,171.95,172.45,12324.0,166.8551,167.1749,166.6612,167.1458,12324.0
2022-02-22 12:05:00,172.4,172.9,172.38,172.9,10132.0,167.0974,167.582,167.078,167.582,10132.0
2022-02-22 12:10:00,172.82,172.82,172.4,172.5,1810.0,167.5045,167.5045,167.0974,167.1943,1810.0
2022-02-22 12:15:00,172.46,172.53,172.32,172.32,2447.0,167.1555,167.2234,167.0198,167.0198,2447.0
2022-02-22 12:20:00,172.48,172.54,172.28,172.28,9506.0,167.1749,167.2331,166.9811,166.9811,9506.0
2022-02-22 12:25:00,172.16,172.51,172.13,172.48,4604.0,166.8648,167.204,166.8357,167.1749,4604.0
2022-02-22 12:30:00,172.4,172.56,172.23,172.23,4818.0,167.0974,167.2525,166.9326,166.9326,4818.0
2022-02-22 12:35:00,172.27,172.47,172.27,172.33,2700.0,166.9714,167.1652,166.9714,167.0295,2700.0
2022-02-22 12:40:00,172.27,172.28,172.12,172.15,5144.0,166.9714,166.9811,166.826,166.8551,5144.0
2022-02-22 12:45:00,172.18,172.27,171.66,171.77,7847.0,166.8841,166.9714,166.3801,166.4868,7847.0
2022-02-22 12:50:00,171.73,172.08,171.71,171.94,5709.0,166.448,166.7872,166.4286,166.6515,5709.0
2022-02-22 12:55:00,172.13,172.14,171.83,171.83,3350.0,166.8357,166.8454,166.5449,166.5449,3350.0
2022-02-22 13:00:00,171.94,172.08,171.78,172.07,3341.0,166.6515,166.7872,166.4965,166.7775,3341.0
2022-02-22 13:05:00,172.1,172.16,171.95,172.0,5406.0,166.8066,166.8648,166.6612,166.7097,5406.0
2022-02-22 13:10:00,172.25,172.28,172.09,172.19,2501.0,166.952,166.9811,166.7969,166.8938,2501.0
2022-02-22 13:15:00,172.1,172.1,171.45,171.5,4482.0,166.8066,166.8066,166.1766,166.2251,4482.0
2022-02-22 13:20:00,171.46,171.69,171.39,171.61,5502.0,166.1863,166.4092,166.1184,166.3317,5502.0
2022-02-22 13:25:00,171.71,171.71,171.5,171.65,2529.0,166.4286,166.4286,166.2251,166.3704,2529.0
2022-02-22 13:30:00,171.69,171.81,171.52,171.78,5612.0,166.4092,166.5255,166.2444,166.4965,5612.0
2022-02-22 13:35:00,171.61,171.61,171.32,171.35,3218.0,166.3317,166.3317,166.0506,166.0797,3218.0
2022-02-22 13:40:00,171.42,171.49,170.8,170.84,13898.0,166.1475,166.2154,165.5466,165.5854,13898.0
2022-02-22 13:45:00,170.84,170.97,170.72,170.81,3434.0,165.5854,165.7114,165.4691,165.5563,3434.0
2022-02-22 13:50:00,170.71,170.71,170.26,170.27,12344.0,165.4594,165.4594,165.0232,165.0329,12344.0
2022-02-22 13:55:00,170.32,170.55,170.27,170.51,5854.0,165.0814,165.3043,165.0329,165.2655,5854.0
2022-02-22 14:00:00,170.43,170.5,170.02,170.11,23733.0,165.188,165.2558,164.7906,164.8778,23733.0
2022-02-22 14:05:00,170.12,170.12,169.81,170.02,23837.0,164.8875,164.8875,164.587,164.7906,23837.0
2022-02-22 14:10:00,170.07,170.32,169.91,170.23,11263.0,164.839,165.0814,164.684,164.9941,11263.0
2022-02-22 14:15:00,170.28,170.67,170.28,170.66,7753.0,165.0426,165.4206,165.0426,165.4109,7753.0
2022-02-22 14:20:00,170.83,170.92,170.44,170.5,18823.0,165.5757,165.6629,165.1977,165.2558,18823.0
2022-02-22 14:25:00,170.62,171.49,170.62,171.07,6284.0,165.3721,166.2154,165.3721,165.8083,6284.0
2022-02-22 14:30:00,171.03,171.82,170.83,171.37,29693.0,165.7695,166.5352,165.5757,166.0991,29693.0
2022-02-22 14:35:00,171.33,171.83,171.27,171.34,9102.0,166.0603,166.5449,166.0021,166.07,9102.0
2022-02-22 14:40:00,171.63,171.91,171.4,171.63,13952.0,166.3511,166.6225,166.1281,166.3511,13952.0
2022-02-22 14:45:00,171.65,172.67,171.51,172.54,23678.0,166.3704,167.3591,166.2348,167.2331,23678.0
2022-02-22 14:50:00,172.6,173.1,172.45,172.82,27358.0,167.2912,167.7759,167.1458,167.5045,27358.0
2022-02-22 14:55:00,172.88,173.63,172.84,173.11,21985.0,167.5626,168.2895,167.5238,167.7855,21985.0
2022-02-22 15:00:00,173.12,174.07,173.11,174.03,14544.0,167.7952,168.716,167.7855,168.6772,14544.0
2022-02-22 15:05:00,173.99,174.12,173.67,173.67,10884.0,168.6385,168.7645,168.3283,168.3283,10884.0
2022-02-22 15:10:00,173.72,174.25,173.72,173.88,13253.0,168.3768,168.8905,168.3768,168.5319,13253.0
2022-02-22 15:15:00,174.0,174.19,173.58,173.71,10548.0,168.6482,168.8323,168.2411,168.3671,10548.0
2022-02-22 15:20:00,173.66,173.93,173.43,173.53,13063.0,168.3186,168.5803,168.0957,168.1926,13063.0
2022-02-22 15:25:00,173.63,174.37,173.48,174.17,14942.0,168.2895,169.0068,168.1442,168.8129,14942.0
2022-02-22 15:30:00,174.18,174.35,173.79,174.22,22438.0,168.8226,168.9874,168.4446,168.8614,22438.0
2022-02-22 15:35:00,174.3,174.54,173.98,174.36,21056.0,168.9389,169.1716,168.6288,168.9971,21056.0
2022-02-22 15:40:00,174.45,174.45,173.62,173.87,26281.0,169.0843,169.0843,168.2799,168.5222,26281.0
2022-02-22 15:45:00,173.83,173.83,173.12,173.33,27288.0,168.4834,168.4834,167.7952,167.9988,27288.0
2022-02-22 15:50:00,173.31,173.31,172.53,172.8,47460.0,167.9794,167.9794,167.2234,167.4851,47460.0
2022-02-22 15:55:00,172.78,173.28,172.76,173.12,149622.0,167.4657,167.9503,167.4463,167.7952,149622.0
2022-02-23 09:30:00,174.01,174.51,173.66,173.93,29590.0,168.6579,169.1425,168.3186,168.5803,29590.0
2022-02-23 09:35:00,173.76,174.55,173.63,174.06,10764.0,168.4156,169.1813,168.2895,168.7063,10764.0
2022-02-23 09:40:00,173.83,174.04,173.5,173.69,9302.0,168.4834,168.6869,168.1635,168.3477,9302.0
2022-02-23 09:45:00,173.82,173.98,173.26,173.34,26684.0,168.4737,168.6288,167.9309,168.0085,26684.0
2022-02-23 09:50:00,173.28,173.44,172.75,173.35,32205.0,167.9503,168.1054,167.4366,168.0182,32205.0
2022-02-23 09:55:00,173.27,173.9,173.23,173.52,16118.0,167.9406,168.5512,167.9019,168.1829,16118.0
2022-02-23 10:00:00,173.53,173.6,171.76,171.97,53455.0,168.1926,168.2605,166.4771,166.6806,53455.0
2022-02-23 10:05:00,171.8,171.8,170.86,171.03,23236.0,166.5158,166.5158,165.6047,165.7695,23236.0
2022-02-23 10:10:00,170.83,171.53,170.36,171.45,63100.0,165.5757,166.2541,165.1201,166.1766,63100.0
2022-02-23 10:15:00,171.31,171.46,170.35,170.46,76245.0,166.0409,166.1863,165.1104,165.2171,76245.0
2022-02-23 10:20:00,170.44,171.04,170.34,170.66,18187.0,165.1977,165.7792,165.1007,165.4109,18187.0
2022-02-23 10:25:00,170.69,170.83,169.97,170.29,12981.0,165.44,165.5757,164.7421,165.0523,12981.0
2022-02-23 10:30:00,170.31,170.57,169.77,170.54,18380.0,165.0717,165.3237,164.5483,165.2946,18380.0
2022-02-23 10:35:00,170.57,170.95,170.33,170.92,19626.0,165.3237,165.692,165.091,165.6629,19626.0
2022-02-23 10:40:00,170.92,171.04,170.38,170.5,23909.0,165.6629,165.7792,165.1395,165.2558,23909.0
2022-02-23 10:45:00,170.52,170.8,170.21,170.21,12335.0,165.2752,165.5466,164.9747,164.9747,12335.0
2022-02-23 10:50:00,170.19,170.85,170.02,170.51,23787.0,164.9554,165.5951,164.7906,165.2655,23787.0
2022-02-23 10:55:00,170.41,171.41,170.39,170.89,18889.0,165.1686,166.1378,165.1492,165.6338,18889.0
2022-02-23 11:00:00,170.8,170.94,170.46,170.79,35657.0,165.5466,165.6823,165.2171,165.5369,35657.0
2022-02-23 11:05:00,170.73,170.79,170.42,170.6,11720.0,165.4787,165.5369,165.1783,165.3527,11720.0
2022-02-23 11:10:00,170.56,170.79,170.32,170.79,7218.0,165.314,165.5369,165.0814,165.5369,7218.0
2022-02-23 11:15:00,170.77,170.81,170.3,170.59,7076.0,165.5175,165.5563,165.062,165.3431,7076.0
2022-02-23 11:20:00,170.63,170.87,170.59,170.78,9857.0,165.3818,165.6144,165.3431,165.5272,9857.0
2022-02-23 11:25:00,170.98,171.26,170.97,171.1,35843.0,165.7211,165.9924,165.7114,165.8374,35843.0
2022-02-23 11:30:00,171.17,171.92,170.93,171.69,16420.0,165.9052,166.6321,165.6726,166.4092,16420.0
2022-02-23 11:35:00,171.67,172.54,171.56,171.74,40887.0,166.3898,167.2331,166.2832,166.4577,40887.0
2022-02-23 11:40:00,171.79,171.91,171.49,171.64,26402.0,166.5061,166.6225,166.2154,166.3608,26402.0
2022-02-23 11:45:00,171.69,171.87,171.44,171.74,10922.0,166.4092,166.5837,166.1669,166.4577,10922.0
2022-02-23 11:50:00,171.8,172.18,171.54,172.16,4900.0,166.5158,166.8841,166.2638,166.8648,4900.0
2022-02-23 11:55:00,172.16,172.75,172.14,172.52,23823.0,166.8648,167.4366,166.8454,167.2137,23823.0
2022-02-23 12:00:00,172.42,172.67,172.18,172.67,9847.0,167.1168,167.3591,166.8841,167.3591,9847.0
2022-02-23 12:05:00,172.71,173.63,172.61,173.36,122999.0,167.3978,168.2895,167.3009,168.0279,122999.0
2022-02-23 12:10:00,173.34,173.48,172.8,172.95,26015.0,168.0085,168.1442,167.4851,167.6305,26015.0
2022-02-23 12:15:00,172.95,173.29,172.8,173.27,20260.0,167.6305,167.96,167.4851,167.9406,20260.0
2022-02-23 12:20:00,173.29,173.43,173.23,173.29,25186.0,167.96,168.0957,167.9019,167.96,25186.0
2022-02-23 12:25:00,173.29,173.46,173.15,173.37,55043.0,167.96,168.1248,167.8243,168.0375,55043.0
2022-02-23 12:30:00,173.46,173.7,173.37,173.48,20752.0,168.1248,168.3574,168.0375,168.1442,20752.0
2022-02-23 12:35:00,173.47,173.47,172.96,173.0,9021.0,168.1345,168.1345,167.6402,167.6789,9021.0
2022-02-23 12:40:00,172.98,173.2,172.86,172.9,10114.0,167.6595,167.8728,167.5432,167.582,10114.0
2022-02-23 12:45:00,172.84,172.98,172.65,172.66,6661.0,167.5238,167.6595,167.3397,167.3494,6661.0
2022-02-23 12:50:00,172.68,172.68,172.33,172.51,12109.0,167.3688,167.3688,167.0295,167.204,12109.0
2022-02-23 12:55:00,172.57,172.59,172.14,172.14,3976.0,167.2622,167.2815,166.8454,166.8454,3976.0
2022-02-23 13:00:00,172.11,172.14,171.84,171.84,3000.0,166.8163,166.8454,166.5546,166.5546,3000.0
2022-02-23 13:05:00,171.91,171.92,171.53,171.6,7139.0,166.6225,166.6321,166.2541,166.322,7139.0
2022-02-23 13:10:00,171.63,171.73,170.92,170.93,27789.0,166.3511,166.448,165.6629,165.6726,27789.0
2022-02-23 13:15:00,170.92,171.34,170.83,171.25,32073.0,165.6629,166.07,165.5757,165.9828,32073.0
2022-02-23 13:20:00,171.25,171.27,170.82,170.88,8087.0,165.9828,166.0021,165.566,165.6241,8087.0
2022-02-23 13:25:00,170.91,171.02,170.55,170.55,3878.0,165.6532,165.7598,165.3043,165.3043,3878.0
2022-02-23 13:30:00,170.73,170.81,170.37,170.37,4587.0,165.4787,165.5563,165.1298,165.1298,4587.0
2022-02-23 13:35:00,170.48,170.65,170.42,170.58,5290.0,165.2364,165.4012,165.1783,165.3334,5290.0
2022-02-23 13:40:00,170.64,170.91,170.58,170.72,12437.0,165.3915,165.6532,165.3334,165.4691,12437.0
2022-02-23 13:45:00,170.75,171.19,170.63,171.0,7180.0,165.4981,165.9246,165.3818,165.7404,7180.0
2022-02-23 13:50:00,171.07,171.16,170.22,170.31,5290.0,165.8083,165.8955,164.9844,165.0717,5290.0
2022-02-23 13:55:00,170.32,170.55,170.32,170.45,8424.0,165.0814,165.3043,165.0814,165.2074,8424.0
2022-02-23 14:00:00,170.41,170.52,169.56,169.61,38609.0,165.1686,165.2752,164.3447,164.3932,38609.0
2022-02-23 14:05:00,169.63,170.04,169.44,170.0,14110.0,164.4126,164.81,164.2284,164.7712,14110.0
2022-02-23 14:10:00,170.04,170.28,169.89,170.11,6651.0,164.81,165.0426,164.6646,164.8778,6651.0
2022-02-23 14:15:00,170.19,170.31,169.69,170.16,11343.0,164.9554,165.0717,164.4707,164.9263,11343.0
2022-02-23 14:20:00,170.11,170.31,169.26,169.37,19105.0,164.8778,165.0717,164.054,164.1606,19105.0
2022-02-23 14:25:00,169.43,169.46,169.16,169.21,9444.0,164.2187,164.2478,163.957,164.0055,9444.0
2022-02-23 14:30:00,169.35,169.46,169.17,169.17,12468.0,164.1412,164.2478,163.9667,163.9667,12468.0
2022-02-23 14:35:00,169.25,169.57,169.23,169.47,10833.0,164.0443,164.3544,164.0249,164.2575,10833.0
2022-02-23 14:40:00,169.44,169.44,168.78,168.87,19506.0,164.2284,164.2284,163.5887,163.676,19506.0
2022-02-23 14:45:00,168.86,169.48,168.71,169.11,37096.0,163.6663,164.2672,163.5209,163.9086,37096.0
2022-02-23 14:50:00,169.05,169.21,168.87,168.87,14141.0,163.8504,164.0055,163.676,163.676,14141.0
2022-02-23 14:55:00,168.87,168.95,168.47,168.58,41517.0,163.676,163.7535,163.2883,163.3949,41517.0
2022-02-23 15:00:00,168.57,168.88,167.93,168.09,39374.0,163.3852,163.6856,162.7649,162.9199,39374.0
2022-02-23 15:05:00,168.09,168.18,167.73,167.97,50699.0,162.9199,163.0072,162.571,162.8036,50699.0
2022-02-23 15:10:00,167.99,168.11,167.83,168.1,31612.0,162.823,162.9393,162.6679,162.9296,31612.0
2022-02-23 15:15:00,168.06,168.39,167.8,167.85,20952.0,162.8909,163.2107,162.6389,162.6873,20952.0
2022-02-23 15:20:00,167.88,168.19,167.8,168.13,13618.0,162.7164,163.0169,162.6389,162.9587,13618.0
2022-02-23 15:25:00,168.11,168.57,168.08,168.45,14672.0,162.9393,163.3852,162.9103,163.2689,14672.0
2022-02-23 15:30:00,168.44,168.44,167.86,168.09,32365.0,163.2592,163.2592,162.697,162.9199,32365.0
2022-02-23 15:35:00,168.28,168.5,167.95,168.11,36460.0,163.1041,163.3173,162.7843,162.9393,36460.0
2022-02-23 15:40:00,168.12,168.55,168.08,168.24,51384.0,162.949,163.3658,162.9103,163.0653,51384.0
2022-02-23 15:45:00,168.24,168.48,168.06,168.13,39826.0,163.0653,163.298,162.8909,162.9587,39826.0
2022-02-23 15:50:00,168.07,168.17,167.54,167.54,78335.0,162.9006,162.9975,162.3869,162.3869,78335.0
2022-02-23 15:55:00,167.58,168.11,167.36,167.97,200915.0,162.4256,162.9393,162.2124,162.8036,200915.0
2022-02-24 09:30:00,163.06,164.69,163.03,163.17,175146.0,158.0447,159.6245,158.0156,158.1513,175146.0
2022-02-24 09:35:00,163.22,164.44,162.95,164.37,59493.0,158.1997,159.3822,157.938,159.3144,59493.0
2022-02-24 09:40:00,164.23,164.65,163.06,163.7,24303.0,159.1787,159.5858,158.0447,158.665,24303.0
2022-02-24 09:45:00,163.57,164.44,163.21,164.19,22369.0,158.539,159.3822,158.19,159.1399,22369.0
2022-02-24 09:50:00,164.3,165.74,164.27,165.23,114373.0,159.2465,160.6422,159.2174,160.1479,114373.0
2022-02-24 09:55:00,165.23,165.67,164.74,165.54,54042.0,160.1479,160.5744,159.673,160.4484,54042.0
2022-02-24 10:00:00,165.46,165.46,164.44,164.54,26788.0,160.3708,160.3708,159.3822,159.4791,26788.0
2022-02-24 10:05:00,164.39,165.27,164.0,165.02,27448.0,159.3337,160.1867,158.9557,159.9444,27448.0
2022-02-24 10:10:00,165.06,165.75,164.95,165.72,43030.0,159.9831,160.6519,159.8765,160.6228,43030.0
2022-02-24 10:15:00,165.65,166.75,165.51,166.5,83288.0,160.555,161.6212,160.4193,161.3789,83288.0
2022-02-24 10:20:00,166.47,166.68,165.76,165.9,60791.0,161.3498,161.5533,160.6616,160.7973,60791.0
2022-02-24 10:25:00,165.94,166.11,164.92,164.94,6933.0,160.8361,161.0008,159.8474,159.8668,6933.0
2022-02-24 10:30:00,164.93,165.16,164.56,164.98,12607.0,159.8571,160.0801,159.4985,159.9056,12607.0
2022-02-24 10:35:00,164.86,164.91,164.0,164.53,30481.0,159.7893,159.8378,158.9557,159.4694,30481.0
2022-02-24 10:40:00,164.4,164.73,164.0,164.4,16052.0,159.3434,159.6633,158.9557,159.3434,16052.0
2022-02-24 10:45:00,164.56,166.16,164.55,165.65,35346.0,159.4985,161.0493,159.4888,160.555,35346.0
2022-02-24 10:50:00,165.63,165.97,165.37,165.89,14368.0,160.5356,160.8652,160.2836,160.7876,14368.0
2022-02-24 10:55:00,166.02,166.18,165.42,165.61,24609.0,160.9136,161.0687,160.3321,160.5162,24609.0
2022-02-24 11:00:00,165.61,166.13,165.23,165.24,8487.0,160.5162,161.0202,160.1479,160.1576,8487.0
2022-02-24 11:05:00,165.21,166.27,165.08,166.22,8968.0,160.1285,161.1559,160.0025,161.1075,8968.0
2022-02-24 11:10:00,166.13,166.74,165.78,166.42,12878.0,161.0202,161.6115,160.681,161.3013,12878.0
2022-02-24 11:15:00,166.43,166.89,166.43,166.61,30009.0,161.311,161.7569,161.311,161.4855,30009.0
2022-02-24 11:20:00,166.7,166.7,166.01,166.01,12767.0,161.5727,161.5727,160.9039,160.9039,12767.0
2022-02-24 11:25:00,165.98,166.26,165.57,165.64,8850.0,160.8748,161.1462,160.4775,160.5453,8850.0
2022-02-24 11:30:00,165.77,165.88,165.14,165.33,7367.0,160.6713,160.7779,160.0607,160.2448,7367.0
2022-02-24 11:35:00,165.39,165.39,164.85,165.17,11393.0,160.303,160.303,159.7796,160.0898,11393.0
2022-02-24 11:40:00,165.2,165.4,164.56,164.74,7608.0,160.1188,160.3127,159.4985,159.673,7608.0
2022-02-24 11:45:00,164.93,165.27,164.72,165.27,7578.0,159.8571,160.1867,159.6536,160.1867,7578.0
2022-02-24 11:50:00,165.37,165.82,165.36,165.75,7824.0,160.2836,160.7198,160.2739,160.6519,7824.0
2022-02-24 11:55:00,165.76,166.13,165.65,166.01,14871.0,160.6616,161.0202,160.555,160.9039,14871.0
2022-02-24 12:00:00,166.04,166.57,165.98,166.57,14823.0,160.933,161.4467,160.8748,161.4467,14823.0
2022-02-24 12:05:00,166.48,166.48,165.81,165.91,10452.0,161.3595,161.3595,160.7101,160.807,10452.0
2022-02-24 12:10:00,165.89,165.98,165.14,165.22,10996.0,160.7876,160.8748,160.0607,160.1382,10996.0
2022-02-24 12:15:00,165.23,165.61,165.15,165.48,11349.0,160.1479,160.5162,160.0704,160.3902,11349.0
2022-02-24 12:20:00,165.46,165.47,164.86,165.02,12826.0,160.3708,160.3805,159.7893,159.9444,12826.0
2022-02-24 12:25:00,165.02,165.51,164.95,165.44,13077.0,159.9444,160.4193,159.8765,160.3515,13077.0
2022-02-24 12:30:00,165.42,165.65,165.11,165.46,13986.0,160.3321,160.555,160.0316,160.3708,13986.0
2022-02-24 12:35:00,165.43,166.15,165.43,165.81,42439.0,160.3418,161.0396,160.3418,160.7101,42439.0
2022-02-24 12:40:00,165.88,166.12,165.82,165.91,12535.0,160.7779,161.0105,160.7198,160.807,12535.0
2022-02-24 12:45:00,165.96,165.96,165.57,165.63,7139.0,160.8555,160.8555,160.4775,160.5356,7139.0
2022-02-24 12:50:00,165.59,165.76,165.42,165.57,16401.0,160.4968,160.6616,160.3321,160.4775,16401.0
2022-02-24 12:55:00,165.52,165.72,164.97,165.0,27916.0,160.429,160.6228,159.8959,159.925,27916.0
2022-02-24 13:00:00,165.0,165.12,164.78,165.01,10585.0,159.925,160.0413,159.7118,159.9347,10585.0
2022-02-24 13:05:00,165.07,165.79,165.07,165.71,11326.0,159.9928,160.6907,159.9928,160.6131,11326.0
2022-02-24 13:10:00,165.61,165.73,165.21,165.25,12969.0,160.5162,160.6325,160.1285,160.1673,12969.0
2022-02-24 13:15:00,165.28,165.72,165.22,165.37,22792.0,160.1964,160.6228,160.1382,160.2836,22792.0
2022-02-24 13:20:00,165.33,165.49,165.15,165.35,20428.0,160.2448,160.3999,160.0704,160.2642,20428.0
2022-02-24 13:25:00,165.39,165.53,165.14,165.25,9292.0,160.303,160.4387,160.0607,160.1673,9292.0
2022-02-24 13:30:00,165.09,165.71,165.09,165.38,6615.0,160.0122,160.6131,160.0122,160.2933,6615.0
2022-02-24 13:35:00,165.44,165.86,165.39,165.74,25233.0,160.3515,160.7585,160.303,160.6422,25233.0
2022-02-24 13:40:00,165.8,165.92,165.28,165.32,13904.0,160.7004,160.8167,160.1964,160.2351,13904.0
2022-02-24 13:45:00,165.31,166.74,165.0,166.74,17530.0,160.2255,161.6115,159.925,161.6115,17530.0
2022-02-24 13:50:00,166.69,166.84,166.01,166.02,6559.0,161.563,161.7084,160.9039,160.9136,6559.0
2022-02-24 13:55:00,166.0,166.08,165.38,165.47,17827.0,160.8942,160.9718,160.2933,160.3805,17827.0
2022-02-24 14:00:00,165.51,165.65,165.18,165.28,8230.0,160.4193,160.555,160.0995,160.1964,8230.0
2022-02-24 14:05:00,165.53,165.76,165.16,165.28,20154.0,160.4387,160.6616,160.0801,160.1964,20154.0
2022-02-24 14:10:00,165.3,166.02,165.3,166.02,43801.0,160.2158,160.9136,160.2158,160.9136,43801.0
2022-02-24 14:15:00,166.08,166.32,165.86,166.28,16923.0,160.9718,161.2044,160.7585,161.1656,16923.0
2022-02-24 14:20:00,166.29,166.29,165.78,165.94,17953.0,161.1753,161.1753,160.681,160.8361,17953.0
2022-02-24 14:25:00,166.04,166.09,165.77,165.99,16347.0,160.933,160.9815,160.6713,160.8845,16347.0
2022-02-24 14:30:00,165.99,166.53,165.91,166.37,34209.0,160.8845,161.4079,160.807,161.2528,34209.0
2022-02-24 14:35:00,166.51,167.86,166.29,167.85,43146.0,161.3885,162.697,161.1753,162.6873,43146.0
2022-02-24 14:40:00,167.9,167.9,167.21,167.22,25458.0,162.7358,162.7358,162.067,162.0767,25458.0
2022-02-24 14:45:00,167.3,167.58,167.0,167.52,19633.0,162.1542,162.4256,161.8635,162.3675,19633.0
2022-02-24 14:50:00,167.52,167.63,167.2,167.5,34499.0,162.3675,162.4741,162.0573,162.3481,34499.0
2022-02-24 14:55:00,167.54,168.0,167.29,167.99,19442.0,162.3869,162.8327,162.1446,162.823,19442.0
2022-02-24 15:00:00,168.07,169.26,167.89,169.03,79755.0,162.9006,164.054,162.7261,163.831,79755.0
2022-02-24 15:05:00,168.98,168.99,168.32,168.38,22023.0,163.7826,163.7923,163.1429,163.201,22023.0
2022-02-24 15:10:00,168.38,168.69,168.38,168.53,23965.0,163.201,163.5015,163.201,163.3464,23965.0
2022-02-24 15:15:00,168.54,168.57,168.16,168.47,44262.0,163.3561,163.3852,162.9878,163.2883,44262.0
2022-02-24 15:20:00,168.43,168.43,167.96,168.05,35338.0,163.2495,163.2495,162.7939,162.8812,35338.0
2022-02-24 15:25:00,168.08,168.39,167.84,167.89,25553.0,162.9103,163.2107,162.6776,162.7261,25553.0
2022-02-24 15:30:00,167.85,169.13,167.84,169.13,23487.0,162.6873,163.928,162.6776,163.928,23487.0
2022-02-24 15:35:00,169.11,169.55,169.11,169.42,18153.0,163.9086,164.335,163.9086,164.209,18153.0
2022-02-24 15:40:00,169.45,169.54,168.7,168.72,35557.0,164.2381,164.3253,163.5112,163.5306,35557.0
2022-02-24 15:45:00,168.72,169.03,168.27,168.27,56888.0,163.5306,163.831,163.0944,163.0944,56888.0
2022-02-24 15:50:00,168.41,169.47,168.39,169.31,66655.0,163.2301,164.2575,163.2107,164.1024,66655.0
2022-02-24 15:55:00,169.32,169.47,168.53,168.74,360210.0,164.1121,164.2575,163.3464,163.55,360210.0
2022-02-25 09:30:00,170.43,171.92,169.67,171.92,57432.0,165.188,166.6321,164.4513,166.6321,57432.0
2022-02-25 09:35:00,171.86,171.9,170.29,170.44,12500.0,166.574,166.6128,165.0523,165.1977,12500.0
2022-02-25 09:40:00,170.34,170.79,168.92,169.13,16944.0,165.1007,165.5369,163.7244,163.928,16944.0
2022-02-25 09:45:00,169.16,170.07,168.95,169.73,13363.0,163.957,164.839,163.7535,164.5095,13363.0
2022-02-25 09:50:00,169.71,170.37,169.71,169.97,9927.0,164.4901,165.1298,164.4901,164.7421,9927.0
2022-02-25 09:55:00,170.25,170.34,169.74,169.77,15923.0,165.0135,165.1007,164.5192,164.5483,15923.0
2022-02-25 10:00:00,169.86,169.86,168.43,168.84,17785.0,164.6355,164.6355,163.2495,163.6469,17785.0
2022-02-25 10:05:00,168.89,169.6,168.73,169.54,21779.0,163.6953,164.3835,163.5403,164.3253,21779.0
2022-02-25 10:10:00,169.51,169.79,168.87,169.13,12461.0,164.2963,164.5677,163.676,163.928,12461.0
2022-02-25 10:15:00,169.0,169.53,168.59,169.53,16439.0,163.802,164.3157,163.4046,164.3157,16439.0
2022-02-25 10:20:00,169.45,169.67,169.25,169.44,12423.0,164.2381,164.4513,164.0443,164.2284,12423.0
2022-02-25 10:25:00,169.35,169.6,169.07,169.48,9782.0,164.1412,164.3835,163.8698,164.2672,9782.0
2022-02-25 10:30:00,169.49,169.59,168.87,169.02,7492.0,164.2769,164.3738,163.676,163.8213,7492.0
2022-02-25 10:35:00,169.04,169.12,168.7,168.8,13173.0,163.8407,163.9183,163.5112,163.6081,13173.0
2022-02-25 10:40:00,168.85,169.71,168.74,169.65,12914.0,163.6566,164.4901,163.55,164.432,12914.0
2022-02-25 10:45:00,169.58,169.98,169.55,169.98,13929.0,164.3641,164.7518,164.335,164.7518,13929.0
2022-02-25 10:50:00,169.88,170.33,169.7,170.13,20892.0,164.6549,165.091,164.4804,164.8972,20892.0
2022-02-25 10:55:00,169.99,170.27,169.77,169.91,15562.0,164.7615,165.0329,164.5483,164.684,15562.0
2022-02-25 11:00:00,169.99,170.1,169.34,169.95,13459.0,164.7615,164.8681,164.1315,164.7227,13459.0
2022-02-25 11:05:00,169.95,170.25,169.83,170.22,9765.0,164.7227,165.0135,164.6064,164.9844,9765.0
2022-02-25 11:10:00,170.2,171.04,170.15,170.89,39849.0,164.965,165.7792,164.9166,165.6338,39849.0
2022-02-25 11:15:00,170.88,171.18,170.87,171.18,28869.0,165.6241,165.9149,165.6144,165.9149,28869.0
2022-02-25 11:20:00,171.2,171.6,171.07,171.47,24827.0,165.9343,166.322,165.8083,166.196,24827.0
2022-02-25 11:25:00,171.47,171.47,171.09,171.2,12199.0,166.196,166.196,165.8277,165.9343,12199.0
2022-02-25 11:30:00,171.24,171.43,171.09,171.37,43010.0,165.9731,166.1572,165.8277,166.0991,43010.0
2022-02-25 11:35:00,171.38,171.63,171.07,171.25,22342.0,166.1088,166.3511,165.8083,165.9828,22342.0
2022-02-25 11:40:00,171.31,171.42,171.05,171.28,17225.0,166.0409,166.1475,165.7889,166.0118,17225.0
2022-02-25 11:45:00,171.31,171.65,171.31,171.65,10339.0,166.0409,166.3704,166.0409,166.3704,10339.0
2022-02-25 11:50:00,171.64,171.87,171.6,171.87,8192.0,166.3608,166.5837,166.322,166.5837,8192.0
2022-02-25 11:55:00,171.8,172.72,171.66,172.72,120575.0,166.5158,167.4075,166.3801,167.4075,120575.0
2022-02-25 12:00:00,172.63,173.38,172.5,173.09,60123.0,167.3203,168.0472,167.1943,167.7662,60123.0
2022-02-25 12:05:00,173.12,173.26,172.88,172.91,22341.0,167.7952,167.9309,167.5626,167.5917,22341.0
2022-02-25 12:10:00,172.9,173.0,172.53,172.54,12928.0,167.582,167.6789,167.2234,167.2331,12928.0
2022-02-25 12:15:00,172.48,173.25,172.44,173.18,15996.0,167.1749,167.9212,167.1362,167.8534,15996.0
2022-02-25 12:20:00,173.17,173.24,172.86,173.17,17746.0,167.8437,167.9115,167.5432,167.8437,17746.0
2022-02-25 12:25:00,173.13,173.31,173.07,173.2,15924.0,167.8049,167.9794,167.7468,167.8728,15924.0
2022-02-25 12:30:00,173.31,173.65,173.31,173.58,19625.0,167.9794,168.3089,167.9794,168.2411,19625.0
2022-02-25 12:35:00,173.61,173.74,173.46,173.74,14868.0,168.2702,168.3962,168.1248,168.3962,14868.0
2022-02-25 12:40:00,173.72,173.87,173.5,173.78,11141.0,168.3768,168.5222,168.1635,168.4349,11141.0
2022-02-25 12:45:00,173.73,173.78,173.53,173.53,10440.0,168.3865,168.4349,168.1926,168.1926,10440.0
2022-02-25 12:50:00,173.55,173.56,173.22,173.23,14407.0,168.212,168.2217,167.8922,167.9019,14407.0
2022-02-25 12:55:00,173.24,173.28,172.82,173.14,19452.0,167.9115,167.9503,167.5045,167.8146,19452.0
2022-02-25 13:00:00,173.27,173.74,173.25,173.65,8905.0,167.9406,168.3962,167.9212,168.3089,8905.0
2022-02-25 13:05:00,173.6,173.6,172.95,173.0,7719.0,168.2605,168.2605,167.6305,167.6789,7719.0
2022-02-25 13:10:00,173.04,173.19,172.7,173.06,9553.0,167.7177,167.8631,167.3882,167.7371,9553.0
2022-02-25 13:15:00,173.13,173.47,172.83,173.47,12518.0,167.8049,168.1345,167.5142,168.1345,12518.0
2022-02-25 13:20:00,173.52,173.52,173.33,173.37,8945.0,168.1829,168.1829,167.9988,168.0375,8945.0
2022-02-25 13:25:00,173.54,173.79,173.48,173.78,11732.0,168.2023,168.4446,168.1442,168.4349,11732.0
2022-02-25 13:30:00,173.79,174.12,173.75,173.91,9914.0,168.4446,168.7645,168.4059,168.5609,9914.0
2022-02-25 13:35:00,173.86,174.01,173.51,173.8,8535.0,168.5125,168.6579,168.1732,168.4543,8535.0
2022-02-25 13:40:00,173.85,174.35,173.84,174.24,16834.0,168.5028,168.9874,168.4931,168.8808,16834.0
2022-02-25 13:45:00,174.31,174.41,174.14,174.24,8067.0,168.9486,169.0456,168.7839,168.8808,8067.0
2022-02-25 13:50:00,174.23,174.28,173.95,173.95,12709.0,168.8711,168.9196,168.5997,168.5997,12709.0
2022-02-25 13:55:00,173.9,173.95,173.57,173.84,11544.0,168.5512,168.5997,168.2314,168.4931,11544.0
2022-02-25 14:00:00,173.88,173.97,173.47,173.91,8725.0,168.5319,168.6191,168.1345,168.5609,8725.0
2022-02-25 14:05:00,173.86,173.87,173.42,173.42,7747.0,168.5125,168.5222,168.086,168.086,7747.0
2022-02-25 14:10:00,173.47,173.53,173.2,173.4,9331.0,168.1345,168.1926,167.8728,168.0666,9331.0
2022-02-25 14:15:00,173.49,173.66,173.49,173.61,9682.0,168.1539,168.3186,168.1539,168.2702,9682.0
2022-02-25 14:20:00,173.66,174.01,173.66,174.01,10197.0,168.3186,168.6579,168.3186,168.6579,10197.0
2022-02-25 14:25:00,173.96,174.04,173.86,173.86,7923.0,168.6094,168.6869,168.5125,168.5125,7923.0
2022-02-25 14:30:00,173.93,174.02,173.55,173.64,40309.0,168.5803,168.6676,168.212,168.2992,40309.0
2022-02-25 14:35:00,173.76,173.99,173.67,173.69,10908.0,168.4156,168.6385,168.3283,168.3477,10908.0
2022-02-25 14:40:00,173.74,173.94,173.7,173.83,14732.0,168.3962,168.59,168.3574,168.4834,14732.0
2022-02-25 14:45:00,173.84,173.88,173.64,173.64,18079.0,168.4931,168.5319,168.2992,168.2992,18079.0
2022-02-25 14:50:00,173.62,173.81,173.29,173.46,15087.0,168.2799,168.464,167.96,168.1248,15087.0
2022-02-25 14:55:00,173.46,173.72,173.42,173.62,10785.0,168.1248,168.3768,168.086,168.2799,10785.0
2022-02-25 15:00:00,173.58,173.58,173.27,173.27,9293.0,168.2411,168.2411,167.9406,167.9406,9293.0
2022-02-25 15:05:00,173.32,173.68,173.3,173.54,9720.0,167.9891,168.338,167.9697,168.2023,9720.0
2022-02-25 15:10:00,173.5,173.55,173.27,173.55,8772.0,168.1635,168.212,167.9406,168.212,8772.0
2022-02-25 15:15:00,173.55,173.96,173.44,173.93,19890.0,168.212,168.6094,168.1054,168.5803,19890.0
2022-02-25 15:20:00,173.93,174.18,173.86,174.04,29949.0,168.5803,168.8226,168.5125,168.6869,29949.0
2022-02-25 15:25:00,173.99,174.11,173.73,173.75,15381.0,168.6385,168.7548,168.3865,168.4059,15381.0
2022-02-25 15:30:00,173.76,173.84,173.4,173.41,29963.0,168.4156,168.4931,168.0666,168.0763,29963.0
2022-02-25 15:35:00,173.35,173.54,173.12,173.49,23047.0,168.0182,168.2023,167.7952,168.1539,23047.0
2022-02-25 15:40:00,173.5,173.87,173.36,173.69,37811.0,168.1635,168.5222,168.0279,168.3477,37811.0
2022-02-25 15:45:00,173.69,174.0,173.64,173.74,37587.0,168.3477,168.6482,168.2992,168.3962,37587.0
2022-02-25 15:50:00,173.78,174.61,173.78,174.11,57296.0,168.4349,169.2394,168.4349,168.7548,57296.0
2022-02-25 15:55:00,174.12,174.45,173.99,174.37,79454.0,168.7645,169.0843,168.6385,169.0068,79454.0
2022-02-28 09:30:00,170.44,171.18,169.34,169.9,58156.0,165.1977,165.9149,164.1315,164.6743,58156.0
2022-02-28 09:35:00,170.26,170.32,169.13,169.31,40432.0,165.0232,165.0814,163.928,164.1024,40432.0
2022-02-28 09:40:00,169.22,169.52,168.18,168.93,32306.0,164.0152,164.306,163.0072,163.7341,32306.0
2022-02-28 09:45:00,168.98,169.08,167.83,168.07,35185.0,163.7826,163.8795,162.6679,162.9006,35185.0
2022-02-28 09:50:00,168.01,169.08,167.53,168.72,22778.0,162.8424,163.8795,162.3772,163.5306,22778.0
2022-02-28 09:55:00,168.81,169.9,168.81,169.72,23683.0,163.6178,164.6743,163.6178,164.4998,23683.0
2022-02-28 10:00:00,169.77,170.0,168.27,168.59,42599.0,164.5483,164.7712,163.0944,163.4046,42599.0
2022-02-28 10:05:00,168.66,169.24,168.56,168.93,6421.0,163.4724,164.0346,163.3755,163.7341,6421.0
2022-02-28 10:10:00,169.06,169.15,168.35,168.48,6816.0,163.8601,163.9473,163.1719,163.298,6816.0
2022-02-28 10:15:00,168.5,168.7,167.87,168.1,12159.0,163.3173,163.5112,162.7067,162.9296,12159.0
2022-02-28 10:20:00,168.14,168.41,167.84,168.33,16871.0,162.9684,163.2301,162.6776,163.1526,16871.0
2022-02-28 10:25:00,168.31,168.66,168.02,168.38,12051.0,163.1332,163.4724,162.8521,163.201,12051.0
2022-02-28 10:30:00,168.43,169.31,168.43,168.84,21506.0,163.2495,164.1024,163.2495,163.6469,21506.0
2022-02-28 10:35:00,168.81,169.76,168.81,169.72,14444.0,163.6178,164.5386,163.6178,164.4998,14444.0
2022-02-28 10:40:00,169.73,170.23,169.71,170.07,15482.0,164.5095,164.9941,164.4901,164.839,15482.0
2022-02-28 10:45:00,170.07,170.26,169.91,170.08,9662.0,164.839,165.0232,164.684,164.8487,9662.0
2022-02-28 10:50:00,170.04,170.25,169.84,170.19,17302.0,164.81,165.0135,164.6161,164.9554,17302.0
2022-02-28 10:55:00,170.24,170.71,170.19,170.31,17961.0,165.0038,165.4594,164.9554,165.0717,17961.0
2022-02-28 11:00:00,170.39,170.62,170.2,170.32,8245.0,165.1492,165.3721,164.965,165.0814,8245.0
2022-02-28 11:05:00,170.31,170.62,170.3,170.61,16537.0,165.0717,165.3721,165.062,165.3624,16537.0
2022-02-28 11:10:00,170.58,170.96,170.46,170.67,13099.0,165.3334,165.7017,165.2171,165.4206,13099.0
2022-02-28 11:15:00,170.56,171.36,170.56,171.16,9210.0,165.314,166.0894,165.314,165.8955,9210.0
2022-02-28 11:20:00,171.12,171.44,171.02,171.38,9620.0,165.8568,166.1669,165.7598,166.1088,9620.0
2022-02-28 11:25:00,171.3,171.67,171.22,171.42,19140.0,166.0312,166.3898,165.9537,166.1475,19140.0
2022-02-28 11:30:00,171.49,172.21,171.49,171.89,22023.0,166.2154,166.9132,166.2154,166.6031,22023.0
2022-02-28 11:35:00,171.86,172.15,171.81,171.84,11049.0,166.574,166.8551,166.5255,166.5546,11049.0
2022-02-28 11:40:00,171.82,172.23,171.79,172.14,9417.0,166.5352,166.9326,166.5061,166.8454,9417.0
2022-02-28 11:45:00,172.08,172.26,171.72,172.01,11787.0,166.7872,166.9617,166.4383,166.7194,11787.0
2022-02-28 11:50:00,172.13,172.13,171.51,171.88,15875.0,166.8357,166.8357,166.2348,166.5934,15875.0
2022-02-28 11:55:00,171.93,172.49,171.93,172.22,7717.0,166.6418,167.1846,166.6418,166.9229,7717.0
2022-02-28 12:00:00,172.24,172.44,172.13,172.26,8037.0,166.9423,167.1362,166.8357,166.9617,8037.0
2022-02-28 12:05:00,172.15,172.15,171.26,171.48,12280.0,166.8551,166.8551,165.9924,166.2057,12280.0
2022-02-28 12:10:00,171.45,171.49,171.09,171.16,7379.0,166.1766,166.2154,165.8277,165.8955,7379.0
2022-02-28 12:15:00,171.14,171.29,170.8,171.28,6915.0,165.8761,166.0215,165.5466,166.0118,6915.0
2022-02-28 12:20:00,171.35,171.38,170.78,170.85,5057.0,166.0797,166.1088,165.5272,165.5951,5057.0
2022-02-28 12:25:00,170.83,170.93,170.64,170.71,4155.0,165.5757,165.6726,165.3915,165.4594,4155.0
2022-02-28 12:30:00,170.68,170.93,170.46,170.46,4795.0,165.4303,165.6726,165.2171,165.2171,4795.0
2022-02-28 12:35:00,170.43,170.63,170.25,170.3,6177.0,165.188,165.3818,165.0135,165.062,6177.0
2022-02-28 12:40:00,170.38,170.41,170.0,170.0,8488.0,165.1395,165.1686,164.7712,164.7712,8488.0
2022-02-28 12:45:00,170.05,170.09,169.72,170.09,9865.0,164.8197,164.8584,164.4998,164.8584,9865.0
2022-02-28 12:50:00,170.12,170.12,169.77,169.97,1861.0,164.8875,164.8875,164.5483,164.7421,1861.0
2022-02-28 12:55:00,170.09,170.19,170.05,170.15,3898.0,164.8584,164.9554,164.8197,164.9166,3898.0
2022-02-28 13:00:00,170.24,170.69,170.24,170.64,6700.0,165.0038,165.44,165.0038,165.3915,6700.0
2022-02-28 13:05:00,170.67,171.0,170.67,171.0,3618.0,165.4206,165.7404,165.4206,165.7404,3618.0
2022-02-28 13:10:00,171.02,171.2,170.88,171.19,3348.0,165.7598,165.9343,165.6241,165.9246,3348.0
2022-02-28 13:15:00,171.03,171.05,170.35,170.42,8747.0,165.7695,165.7889,165.1104,165.1783,8747.0
2022-02-28 13:20:00,170.38,170.38,170.05,170.21,5701.0,165.1395,165.1395,164.8197,164.9747,5701.0
2022-02-28 13:25:00,170.27,170.65,170.27,170.57,6388.0,165.0329,165.4012,165.0329,165.3237,6388.0
2022-02-28 13:30:00,170.56,170.7,170.29,170.36,4296.0,165.314,165.4497,165.0523,165.1201,4296.0
2022-02-28 13:35:00,170.55,170.55,170.28,170.45,6280.0,165.3043,165.3043,165.0426,165.2074,6280.0
2022-02-28 13:40:00,170.37,170.6,170.37,170.41,6744.0,165.1298,165.3527,165.1298,165.1686,6744.0
2022-02-28 13:45:00,170.35,170.4,169.97,170.33,4440.0,165.1104,165.1589,164.7421,165.091,4440.0
2022-02-28 13:50:00,170.47,170.62,170.39,170.45,7307.0,165.2267,165.3721,165.1492,165.2074,7307.0
2022-02-28 13:55:00,170.43,170.62,170.19,170.27,9714.0,165.188,165.3721,164.9554,165.0329,9714.0
2022-02-28 14:00:00,170.22,170.22,169.15,169.21,10715.0,164.9844,164.9844,163.9473,164.0055,10715.0
2022-02-28 14:05:00,169.24,169.4,168.89,168.89,13641.0,164.0346,164.1897,163.6953,163.6953,13641.0
2022-02-28 14:10:00,168.91,169.26,168.8,169.22,9533.0,163.7147,164.054,163.6081,164.0152,9533.0
2022-02-28 14:15:00,169.34,169.51,168.95,169.51,5278.0,164.1315,164.2963,163.7535,164.2963,5278.0
2022-02-28 14:20:00,169.57,169.57,168.96,169.02,4974.0,164.3544,164.3544,163.7632,163.8213,4974.0
2022-02-28 14:25:00,168.98,169.48,168.95,169.33,6631.0,163.7826,164.2672,163.7535,164.1218,6631.0
2022-02-28 14:30:00,169.36,169.52,169.19,169.38,6402.0,164.1509,164.306,163.9861,164.1703,6402.0
2022-02-28 14:35:00,169.42,169.8,169.34,169.48,5180.0,164.209,164.5774,164.1315,164.2672,5180.0
2022-02-28 14:40:00,169.49,170.3,169.49,170.17,5901.0,164.2769,165.062,164.2769,164.936,5901.0
2022-02-28 14:45:00,170.17,170.17,169.74,169.84,3098.0,164.936,164.936,164.5192,164.6161,3098.0
2022-02-28 14:50:00,169.85,169.85,169.66,169.82,4497.0,164.6258,164.6258,164.4417,164.5967,4497.0
2022-02-28 14:55:00,169.83,170.1,169.69,169.71,12116.0,164.6064,164.8681,164.4707,164.4901,12116.0
2022-02-28 15:00:00,169.73,169.79,169.49,169.49,10059.0,164.5095,164.5677,164.2769,164.2769,10059.0
2022-02-28 15:05:00,169.52,169.54,169.01,169.51,6385.0,164.306,164.3253,163.8116,164.2963,6385.0
2022-02-28 15:10:00,169.51,169.51,169.06,169.21,5355.0,164.2963,164.2963,163.8601,164.0055,5355.0
2022-02-28 15:15:00,169.21,169.69,169.15,169.53,6175.0,164.0055,164.4707,163.9473,164.3157,6175.0
2022-02-28 15:20:00,169.44,169.83,169.44,169.67,6457.0,164.2284,164.6064,164.2284,164.4513,6457.0
2022-02-28 15:25:00,169.66,169.88,169.44,169.7,10930.0,164.4417,164.6549,164.2284,164.4804,10930.0
2022-02-28 15:30:00,169.64,169.66,169.29,169.38,15287.0,164.4223,164.4417,164.083,164.1703,15287.0
2022-02-28 15:35:00,169.37,169.37,168.96,169.13,13970.0,164.1606,164.1606,163.7632,163.928,13970.0
2022-02-28 15:40:00,169.15,170.01,169.15,170.01,16595.0,163.9473,164.7809,163.9473,164.7809,16595.0
2022-02-28 15:45:00,170.1,170.39,169.99,170.21,34363.0,164.8681,165.1492,164.7615,164.9747,34363.0
2022-02-28 15:50:00,170.11,170.43,169.72,169.88,81172.0,164.8778,165.188,164.4998,164.6549,81172.0
2022-02-28 15:55:00,169.86,170.35,169.73,170.14,134109.0,164.6355,165.1104,164.5095,164.9069,134109.0
2022-03-01 09:30:00,168.7,169.55,167.79,169.55,53816.0,163.5112,164.335,162.6292,164.335,53816.0
2022-03-01 09:35:00,169.47,170.01,168.69,168.72,19719.0,164.2575,164.7809,163.5015,163.5306,19719.0
2022-03-01 09:40:00,168.68,169.0,167.69,168.32,22704.0,163.4918,163.802,162.5322,163.1429,22704.0
2022-03-01 09:45:00,168.59,168.59,167.74,168.4,15466.0,163.4046,163.4046,162.5807,163.2204,15466.0
2022-03-01 09:50:00,168.39,168.42,167.09,167.28,17009.0,163.2107,163.2398,161.9507,162.1349,17009.0
2022-03-01 09:55:00,167.3,167.99,167.15,167.44,14165.0,162.1542,162.823,162.0089,162.2899,14165.0
2022-03-01 10:00:00,167.42,168.11,166.06,166.21,52761.0,162.2706,162.9393,160.9524,161.0978,52761.0
2022-03-01 10:05:00,166.23,166.79,165.91,166.05,29333.0,161.1172,161.6599,160.807,160.9427,29333.0
2022-03-01 10:10:00,166.01,166.35,165.7,166.2,49426.0,160.9039,161.2335,160.6035,161.0881,49426.0
2022-03-01 10:15:00,166.13,166.76,166.12,166.45,26263.0,161.0202,161.6309,161.0105,161.3304,26263.0
2022-03-01 10:20:00,166.54,166.7,166.05,166.05,23593.0,161.4176,161.5727,160.9427,160.9427,23593.0
2022-03-01 10:25:00,166.14,166.66,166.06,166.52,21402.0,161.0299,161.5339,160.9524,161.3982,21402.0
2022-03-01 10:30:00,166.67,167.41,166.48,166.72,17204.0,161.5436,162.2609,161.3595,161.5921,17204.0
2022-03-01 10:35:00,166.72,166.83,166.47,166.59,7215.0,161.5921,161.6987,161.3498,161.4661,7215.0
2022-03-01 10:40:00,166.53,166.53,165.78,166.03,25788.0,161.4079,161.4079,160.681,160.9233,25788.0
2022-03-01 10:45:00,166.03,166.52,165.88,166.41,14441.0,160.9233,161.3982,160.7779,161.2916,14441.0
2022-03-01 10:50:00,166.55,166.83,166.5,166.68,13133.0,161.4273,161.6987,161.3789,161.5533,13133.0
2022-03-01 10:55:00,166.47,166.52,166.05,166.2,8241.0,161.3498,161.3982,160.9427,161.0881,8241.0
2022-03-01 11:00:00,166.2,166.6,166.01,166.46,9183.0,161.0881,161.4758,160.9039,161.3401,9183.0
2022-03-01 11:05:00,166.41,166.51,166.09,166.26,7187.0,161.2916,161.3885,160.9815,161.1462,7187.0
2022-03-01 11:10:00,166.28,166.6,166.01,166.51,11848.0,161.1656,161.4758,160.9039,161.3885,11848.0
2022-03-01 11:15:00,166.47,166.47,166.03,166.19,5222.0,161.3498,161.3498,160.9233,161.0784,5222.0
2022-03-01 11:20:00,166.2,166.51,166.13,166.33,3389.0,161.0881,161.3885,161.0202,161.2141,3389.0
2022-03-01 11:25:00,166.31,166.48,165.88,165.97,11819.0,161.1947,161.3595,160.7779,160.8652,11819.0
2022-03-01 11:30:00,165.93,165.95,165.35,165.36,23605.0,160.8264,160.8458,160.2642,160.2739,23605.0
2022-03-01 11:35:00,165.45,165.62,165.11,165.17,28431.0,160.3611,160.5259,160.0316,160.0898,28431.0
2022-03-01 11:40:00,165.5,165.76,165.21,165.32,9206.0,160.4096,160.6616,160.1285,160.2351,9206.0
2022-03-01 11:45:00,165.31,165.35,164.64,164.91,33206.0,160.2255,160.2642,159.5761,159.8378,33206.0
2022-03-01 11:50:00,164.98,165.35,164.8,165.16,10567.0,159.9056,160.2642,159.7311,160.0801,10567.0
2022-03-01 11:55:00,165.16,165.62,164.94,165.54,20101.0,160.0801,160.5259,159.8668,160.4484,20101.0
2022-03-01 12:00:00,165.47,165.61,164.96,165.37,47423.0,160.3805,160.5162,159.8862,160.2836,47423.0
2022-03-01 12:05:00,165.47,165.56,164.77,164.89,14298.0,160.3805,160.4678,159.7021,159.8184,14298.0
2022-03-01 12:10:00,164.92,165.19,164.74,165.15,19484.0,159.8474,160.1091,159.673,160.0704,19484.0
2022-03-01 12:15:00,165.13,165.44,164.86,165.3,16048.0,160.051,160.3515,159.7893,160.2158,16048.0
2022-03-01 12:20:00,165.34,165.37,165.0,165.28,12587.0,160.2545,160.2836,159.925,160.1964,12587.0
2022-03-01 12:25:00,165.25,165.71,165.06,165.57,12135.0,160.1673,160.6131,159.9831,160.4775,12135.0
2022-03-01 12:30:00,165.65,165.78,165.33,165.62,10116.0,160.555,160.681,160.2448,160.5259,10116.0
2022-03-01 12:35:00,165.7,165.72,165.17,165.17,9660.0,160.6035,160.6228,160.0898,160.0898,9660.0
2022-03-01 12:40:00,165.26,165.68,165.15,165.66,6581.0,160.177,160.5841,160.0704,160.5647,6581.0
2022-03-01 12:45:00,165.65,165.9,165.43,165.85,9893.0,160.555,160.7973,160.3418,160.7488,9893.0
2022-03-01 12:50:00,165.8,165.94,165.53,165.54,6890.0,160.7004,160.8361,160.4387,160.4484,6890.0
2022-03-01 12:55:00,165.69,165.74,165.35,165.69,6222.0,160.5938,160.6422,160.2642,160.5938,6222.0
2022-03-01 13:00:00,165.57,165.98,165.51,165.56,9422.0,160.4775,160.8748,160.4193,160.4678,9422.0
2022-03-01 13:05:00,165.64,165.7,165.36,165.55,11294.0,160.5453,160.6035,160.2739,160.4581,11294.0
2022-03-01 13:10:00,165.55,165.55,165.0,165.16,5976.0,160.4581,160.4581,159.925,160.0801,5976.0
2022-03-01 13:15:00,165.16,165.16,164.71,164.8,8181.0,160.0801,160.0801,159.6439,159.7311,8181.0
2022-03-01 13:20:00,164.81,165.02,164.76,164.77,8919.0,159.7408,159.9444,159.6924,159.7021,8919.0
2022-03-01 13:25:00,164.77,164.94,164.41,164.41,14837.0,159.7021,159.8668,159.3531,159.3531,14837.0
2022-03-01 13:30:00,164.45,164.76,164.32,164.62,7631.0,159.3919,159.6924,159.2659,159.5567,7631.0
2022-03-01 13:35:00,164.54,164.84,164.51,164.65,12064.0,159.4791,159.7699,159.4501,159.5858,12064.0
2022-03-01 13:40:00,164.65,164.65,164.32,164.55,22342.0,159.5858,159.5858,159.2659,159.4888,22342.0
2022-03-01 13:45:00,164.53,164.62,164.28,164.4,14733.0,159.4694,159.5567,159.2271,159.3434,14733.0
2022-03-01 13:50:00,164.43,164.6,164.32,164.46,19039.0,159.3725,159.5373,159.2659,159.4016,19039.0
2022-03-01 13:55:00,164.45,164.77,164.36,164.64,27066.0,159.3919,159.7021,159.3047,159.5761,27066.0
2022-03-01 14:00:00,164.61,164.94,164.28,164.72,15521.0,159.547,159.8668,159.2271,159.6536,15521.0
2022-03-01 14:05:00,164.66,164.87,164.56,164.72,8788.0,159.5954,159.799,159.4985,159.6536,8788.0
2022-03-01 14:10:00,164.75,164.76,164.52,164.73,9705.0,159.6827,159.6924,159.4598,159.6633,9705.0
2022-03-01 14:15:00,164.69,165.24,164.3,165.24,9213.0,159.6245,160.1576,159.2465,160.1576,9213.0
2022-03-01 14:20:00,165.27,165.68,164.97,165.5,9597.0,160.1867,160.5841,159.8959,160.4096,9597.0
2022-03-01 14:25:00,165.51,165.71,165.38,165.51,6144.0,160.4193,160.6131,160.2933,160.4193,6144.0
2022-03-01 14:30:00,165.53,165.59,165.43,165.47,12353.0,160.4387,160.4968,160.3418,160.3805,12353.0
2022-03-01 14:35:00,165.52,165.94,165.44,165.94,14180.0,160.429,160.8361,160.3515,160.8361,14180.0
2022-03-01 14:40:00,165.87,166.05,165.78,165.91,17961.0,160.7682,160.9427,160.681,160.807,17961.0
2022-03-01 14:45:00,165.92,165.92,165.52,165.72,13379.0,160.8167,160.8167,160.429,160.6228,13379.0
2022-03-01 14:50:00,165.64,165.69,165.15,165.26,10769.0,160.5453,160.5938,160.0704,160.177,10769.0
2022-03-01 14:55:00,165.3,165.3,164.92,165.0,16307.0,160.2158,160.2158,159.8474,159.925,16307.0
2022-03-01 15:00:00,165.0,165.66,164.91,165.66,38080.0,159.925,160.5647,159.8378,160.5647,38080.0
2022-03-01 15:05:00,165.77,166.02,165.53,165.62,17278.0,160.6713,160.9136,160.4387,160.5259,17278.0
2022-03-01 15:10:00,165.68,165.68,165.05,165.25,13995.0,160.5841,160.5841,159.9734,160.1673,13995.0
2022-03-01 15:15:00,165.25,165.27,164.75,164.89,15161.0,160.1673,160.1867,159.6827,159.8184,15161.0
2022-03-01 15:20:00,164.88,165.25,164.85,165.18,17894.0,159.8087,160.1673,159.7796,160.0995,17894.0
2022-03-01 15:25:00,165.15,165.21,164.72,164.78,14141.0,160.0704,160.1285,159.6536,159.7118,14141.0
2022-03-01 15:30:00,164.7,165.13,164.55,164.91,28250.0,159.6342,160.051,159.4888,159.8378,28250.0
2022-03-01 15:35:00,164.9,165.0,164.74,164.86,16125.0,159.8281,159.925,159.673,159.7893,16125.0
2022-03-01 15:40:00,164.83,164.83,164.17,164.32,31945.0,159.7602,159.7602,159.1205,159.2659,31945.0
2022-03-01 15:45:00,164.31,164.45,164.02,164.03,54302.0,159.2562,159.3919,158.9751,158.9848,54302.0
2022-03-01 15:50:00,164.0,164.46,163.88,164.42,59637.0,158.9557,159.4016,158.8394,159.3628,59637.0
2022-03-01 15:55:00,164.37,165.08,164.32,164.9,149207.0,159.3144,160.0025,159.2659,159.8281,149207.0
2022-03-02 09:30:00,167.58,168.74,166.91,168.37,34218.0,162.4256,163.55,161.7762,163.1913,34218.0
2022-03-02 09:35:00,168.23,168.37,167.43,167.69,11979.0,163.0556,163.1913,162.2802,162.5322,11979.0
2022-03-02 09:40:00,167.43,168.98,167.38,168.95,32440.0,162.2802,163.7826,162.2318,163.7535,32440.0
2022-03-02 09:45:00,168.74,169.55,168.74,168.86,21494.0,163.55,164.335,163.55,163.6663,21494.0
2022-03-02 09:50:00,168.8,169.8,168.8,169.8,15378.0,163.6081,164.5774,163.6081,164.5774,15378.0
2022-03-02 09:55:00,169.93,169.98,169.1,169.68,18002.0,164.7034,164.7518,163.8989,164.461,18002.0
2022-03-02 10:00:00,169.71,170.4,169.71,169.93,24484.0,164.4901,165.1589,164.4901,164.7034,24484.0
2022-03-02 10:05:00,169.75,169.75,168.0,168.49,19240.0,164.5289,164.5289,162.8327,163.3076,19240.0
2022-03-02 10:10:00,168.48,168.73,168.15,168.25,19746.0,163.298,163.5403,162.9781,163.075,19746.0
2022-03-02 10:15:00,168.29,168.95,168.26,168.8,14120.0,163.1138,163.7535,163.0847,163.6081,14120.0
2022-03-02 10:20:00,168.83,168.93,168.47,168.47,6240.0,163.6372,163.7341,163.2883,163.2883,6240.0
2022-03-02 10:25:00,168.49,169.77,168.22,169.45,20791.0,163.3076,164.5483,163.0459,164.2381,20791.0
2022-03-02 10:30:00,169.55,169.69,168.69,168.73,15153.0,164.335,164.4707,163.5015,163.5403,15153.0
2022-03-02 10:35:00,168.69,169.51,168.61,169.47,20284.0,163.5015,164.2963,163.424,164.2575,20284.0
2022-03-02 10:40:00,169.52,169.54,169.16,169.34,13841.0,164.306,164.3253,163.957,164.1315,13841.0
2022-03-02 10:45:00,169.46,169.57,168.97,169.43,11401.0,164.2478,164.3544,163.7729,164.2187,11401.0
2022-03-02 10:50:00,169.45,169.52,168.96,169.05,9575.0,164.2381,164.306,163.7632,163.8504,9575.0
2022-03-02 10:55:00,169.08,169.57,169.03,169.43,8018.0,163.8795,164.3544,163.831,164.2187,8018.0
2022-03-02 11:00:00,169.43,170.32,169.13,170.06,22478.0,164.2187,165.0814,163.928,164.8294,22478.0
2022-03-02 11:05:00,170.09,170.69,169.86,170.46,22712.0,164.8584,165.44,164.6355,165.2171,22712.0
2022-03-02 11:10:00,170.41,170.65,170.22,170.43,19483.0,165.1686,165.4012,164.9844,165.188,19483.0
2022-03-02 11:15:00,170.38,170.6,170.27,170.32,10346.0,165.1395,165.3527,165.0329,165.0814,10346.0
2022-03-02 11:20:00,170.36,170.61,170.28,170.56,14008.0,165.1201,165.3624,165.0426,165.314,14008.0
2022-03-02 11:25:00,170.71,170.77,170.44,170.48,14971.0,165.4594,165.5175,165.1977,165.2364,14971.0
2022-03-02 11:30:00,170.55,171.01,170.35,170.48,22055.0,165.3043,165.7501,165.1104,165.2364,22055.0
2022-03-02 11:35:00,170.44,170.48,170.03,170.24,14402.0,165.1977,165.2364,164.8003,165.0038,14402.0
2022-03-02 11:40:00,170.2,170.33,169.74,169.76,12649.0,164.965,165.091,164.5192,164.5386,12649.0
2022-03-02 11:45:00,169.69,170.23,169.69,169.99,14501.0,164.4707,164.9941,164.4707,164.7615,14501.0
2022-03-02 11:50:00,169.94,170.19,169.63,169.65,16366.0,164.713,164.9554,164.4126,164.432,16366.0
2022-03-02 11:55:00,169.65,170.01,169.63,169.76,9840.0,164.432,164.7809,164.4126,164.5386,9840.0
2022-03-02 12:00:00,169.67,169.77,169.3,169.3,21021.0,164.4513,164.5483,164.0927,164.0927,21021.0
2022-03-02 12:05:00,169.18,169.23,168.96,169.2,12201.0,163.9764,164.0249,163.7632,163.9958,12201.0
2022-03-02 12:10:00,169.14,169.38,168.94,169.06,11024.0,163.9377,164.1703,163.7438,163.8601,11024.0
2022-03-02 12:15:00,169.03,169.13,168.89,169.05,10500.0,163.831,163.928,163.6953,163.8504,10500.0
2022-03-02 12:20:00,169.06,169.09,168.88,168.95,10301.0,163.8601,163.8892,163.6856,163.7535,10301.0
2022-03-02 12:25:00,168.95,169.2,168.48,169.1,19677.0,163.7535,163.9958,163.298,163.8989,19677.0
2022-03-02 12:30:00,169.09,169.45,169.07,169.3,12260.0,163.8892,164.2381,163.8698,164.0927,12260.0
2022-03-02 12:35:00,169.29,169.32,168.95,169.15,11962.0,164.083,164.1121,163.7535,163.9473,11962.0
2022-03-02 12:40:00,169.1,169.16,168.89,169.03,5422.0,163.8989,163.957,163.6953,163.831,5422.0
2022-03-02 12:45:00,169.08,169.08,168.87,169.02,6232.0,163.8795,163.8795,163.676,163.8213,6232.0
2022-03-02 12:50:00,169.01,169.06,168.72,168.98,3609.0,163.8116,163.8601,163.5306,163.7826,3609.0
2022-03-02 12:55:00,168.88,169.23,168.85,169.09,5506.0,163.6856,164.0249,163.6566,163.8892,5506.0
2022-03-02 13:00:00,169.14,169.55,169.14,169.54,12096.0,163.9377,164.335,163.9377,164.3253,12096.0
2022-03-02 13:05:00,169.5,169.62,169.42,169.45,6910.0,164.2866,164.4029,164.209,164.2381,6910.0
2022-03-02 13:10:00,169.44,169.66,169.3,169.54,8493.0,164.2284,164.4417,164.0927,164.3253,8493.0
2022-03-02 13:15:00,169.49,169.52,169.34,169.34,4007.0,164.2769,164.306,164.1315,164.1315,4007.0
2022-03-02 13:20:00,169.37,169.55,169.26,169.26,6528.0,164.1606,164.335,164.054,164.054,6528.0
2022-03-02 13:25:00,169.28,169.54,169.28,169.42,3042.0,164.0733,164.3253,164.0733,164.209,3042.0
2022-03-02 13:30:00,169.53,169.67,169.44,169.65,3100.0,164.3157,164.4513,164.2284,164.432,3100.0
2022-03-02 13:35:00,169.6,169.63,169.46,169.57,6737.0,164.3835,164.4126,164.2478,164.3544,6737.0
2022-03-02 13:40:00,169.51,169.53,169.27,169.44,7010.0,164.2963,164.3157,164.0637,164.2284,7010.0
2022-03-02 13:45:00,169.52,169.52,169.0,169.05,11784.0,164.306,164.306,163.802,163.8504,11784.0
2022-03-02 13:50:00,169.07,169.32,169.07,169.14,3200.0,163.8698,164.1121,163.8698,163.9377,3200.0
2022-03-02 13:55:00,169.12,169.32,168.97,169.04,8163.0,163.9183,164.1121,163.7729,163.8407,8163.0
2022-03-02 14:00:00,169.08,169.25,168.89,169.25,7523.0,163.8795,164.0443,163.6953,164.0443,7523.0
2022-03-02 14:05:00,169.28,169.47,169.27,169.29,5691.0,164.0733,164.2575,164.0637,164.083,5691.0
2022-03-02 14:10:00,169.28,169.36,169.18,169.18,4623.0,164.0733,164.1509,163.9764,163.9764,4623.0
2022-03-02 14:15:00,169.08,169.15,168.91,168.95,7235.0,163.8795,163.9473,163.7147,163.7535,7235.0
2022-03-02 14:20:00,169.0,169.12,168.36,168.36,14530.0,163.802,163.9183,163.1816,163.1816,14530.0
2022-03-02 14:25:00,168.34,168.57,168.26,168.57,8647.0,163.1623,163.3852,163.0847,163.3852,8647.0
2022-03-02 14:30:00,168.5,168.65,168.35,168.44,12867.0,163.3173,163.4627,163.1719,163.2592,12867.0
2022-03-02 14:35:00,168.48,168.65,168.45,168.56,4874.0,163.298,163.4627,163.2689,163.3755,4874.0
2022-03-02 14:40:00,168.56,168.79,168.55,168.78,6621.0,163.3755,163.5984,163.3658,163.5887,6621.0
2022-03-02 14:45:00,168.76,168.76,168.44,168.5,7052.0,163.5693,163.5693,163.2592,163.3173,7052.0
2022-03-02 14:50:00,168.55,168.68,167.83,167.93,14989.0,163.3658,163.4918,162.6679,162.7649,14989.0
2022-03-02 14:55:00,167.94,168.06,167.72,167.92,11633.0,162.7746,162.8909,162.5613,162.7552,11633.0
2022-03-02 15:00:00,168.02,168.27,168.01,168.25,5337.0,162.8521,163.0944,162.8424,163.075,5337.0
2022-03-02 15:05:00,168.25,168.35,168.12,168.3,10160.0,163.075,163.1719,162.949,163.1235,10160.0
2022-03-02 15:10:00,168.24,168.31,168.0,168.06,3832.0,163.0653,163.1332,162.8327,162.8909,3832.0
2022-03-02 15:15:00,168.03,168.36,167.95,168.3,6374.0,162.8618,163.1816,162.7843,163.1235,6374.0
2022-03-02 15:20:00,168.27,168.39,168.07,168.31,7575.0,163.0944,163.2107,162.9006,163.1332,7575.0
2022-03-02 15:25:00,168.33,168.48,168.25,168.48,8950.0,163.1526,163.298,163.075,163.298,8950.0
2022-03-02 15:30:00,168.48,168.76,168.48,168.63,11499.0,163.298,163.5693,163.298,163.4433,11499.0
2022-03-02 15:35:00,168.68,168.86,168.49,168.52,11312.0,163.4918,163.6663,163.3076,163.3367,11312.0
2022-03-02 15:40:00,168.52,168.7,168.36,168.65,14802.0,163.3367,163.5112,163.1816,163.4627,14802.0
2022-03-02 15:45:00,168.65,168.85,168.63,168.74,15831.0,163.4627,163.6566,163.4433,163.55,15831.0
2022-03-02 15:50:00,168.75,168.9,168.54,168.56,33809.0,163.5596,163.705,163.3561,163.3755,33809.0
2022-03-02 15:55:00,168.58,168.62,168.12,168.2,115852.0,163.3949,163.4336,162.949,163.0266,115852.0
2022-03-03 09:30:00,169.74,171.53,169.36,170.31,53207.0,164.5192,166.2541,164.1509,165.0717,53207.0
2022-03-03 09:35:00,170.07,170.39,169.37,170.29,21924.0,164.839,165.1492,164.1606,165.0523,21924.0
2022-03-03 09:40:00,170.41,170.45,169.48,169.49,9564.0,165.1686,165.2074,164.2672,164.2769,9564.0
2022-03-03 09:45:00,169.44,169.99,168.49,168.59,11764.0,164.2284,164.7615,163.3076,163.4046,11764.0
2022-03-03 09:50:00,168.69,169.02,168.01,168.34,13485.0,163.5015,163.8213,162.8424,163.1623,13485.0
2022-03-03 09:55:00,168.27,168.46,167.84,168.12,7865.0,163.0944,163.2786,162.6776,162.949,7865.0
2022-03-03 10:00:00,168.08,168.37,167.62,167.64,10803.0,162.9103,163.1913,162.4644,162.4838,10803.0
2022-03-03 10:05:00,167.55,167.58,167.19,167.24,10590.0,162.3966,162.4256,162.0476,162.0961,10590.0
2022-03-03 10:10:00,167.37,167.53,166.85,167.1,18051.0,162.2221,162.3772,161.7181,161.9604,18051.0
2022-03-03 10:15:00,167.04,167.04,166.59,166.9,11422.0,161.9022,161.9022,161.4661,161.7665,11422.0
2022-03-03 10:20:00,166.86,166.91,165.9,165.91,35523.0,161.7278,161.7762,160.7973,160.807,35523.0
2022-03-03 10:25:00,165.98,166.38,165.93,166.2,18887.0,160.8748,161.2625,160.8264,161.0881,18887.0
2022-03-03 10:30:00,166.23,166.44,165.84,166.13,15334.0,161.1172,161.3207,160.7392,161.0202,15334.0
2022-03-03 10:35:00,166.09,166.28,165.56,165.56,8463.0,160.9815,161.1656,160.4678,160.4678,8463.0
2022-03-03 10:40:00,165.58,165.76,165.14,165.28,11817.0,160.4871,160.6616,160.0607,160.1964,11817.0
2022-03-03 10:45:00,165.29,165.39,165.09,165.25,12301.0,160.2061,160.303,160.0122,160.1673,12301.0
2022-03-03 10:50:00,165.13,165.37,164.91,165.12,38010.0,160.051,160.2836,159.8378,160.0413,38010.0
2022-03-03 10:55:00,165.09,165.27,164.98,165.12,10409.0,160.0122,160.1867,159.9056,160.0413,10409.0
2022-03-03 11:00:00,165.26,165.51,165.17,165.51,25063.0,160.177,160.4193,160.0898,160.4193,25063.0
2022-03-03 11:05:00,165.54,165.54,164.95,165.22,14948.0,160.4484,160.4484,159.8765,160.1382,14948.0
2022-03-03 11:10:00,165.29,165.41,165.15,165.26,16938.0,160.2061,160.3224,160.0704,160.177,16938.0
2022-03-03 11:15:00,165.26,165.59,165.04,165.5,11334.0,160.177,160.4968,159.9638,160.4096,11334.0
2022-03-03 11:20:00,165.53,166.02,165.5,165.8,14886.0,160.4387,160.9136,160.4096,160.7004,14886.0
2022-03-03 11:25:00,165.79,166.34,165.76,166.02,24558.0,160.6907,161.2238,160.6616,160.9136,24558.0
2022-03-03 11:30:00,165.81,166.03,165.81,166.03,8035.0,160.7101,160.9233,160.7101,160.9233,8035.0
2022-03-03 11:35:00,165.96,165.97,165.45,165.53,27642.0,160.8555,160.8652,160.3611,160.4387,27642.0
2022-03-03 11:40:00,165.54,166.18,165.54,166.0,8540.0,160.4484,161.0687,160.4484,160.8942,8540.0
2022-03-03 11:45:00,165.97,166.08,165.6,165.74,11724.0,160.8652,160.9718,160.5065,160.6422,11724.0
2022-03-03 11:50:00,165.63,165.85,165.48,165.51,13406.0,160.5356,160.7488,160.3902,160.4193,13406.0
2022-03-03 11:55:00,165.68,166.14,165.36,165.82,5904.0,160.5841,161.0299,160.2739,160.7198,5904.0
2022-03-03 12:00:00,165.69,165.87,165.56,165.87,4136.0,160.5938,160.7682,160.4678,160.7682,4136.0
2022-03-03 12:05:00,165.72,165.95,165.52,165.94,4985.0,160.6228,160.8458,160.429,160.8361,4985.0
2022-03-03 12:10:00,165.98,166.03,165.72,165.73,5878.0,160.8748,160.9233,160.6228,160.6325,5878.0
2022-03-03 12:15:00,165.72,165.9,165.54,165.68,3200.0,160.6228,160.7973,160.4484,160.5841,3200.0
2022-03-03 12:20:00,165.72,165.78,165.36,165.37,3993.0,160.6228,160.681,160.2739,160.2836,3993.0
2022-03-03 12:25:00,165.36,165.42,165.04,165.1,6756.0,160.2739,160.3321,159.9638,160.0219,6756.0
2022-03-03 12:30:00,165.16,166.85,164.99,166.61,19572.0,160.0801,161.7181,159.9153,161.4855,19572.0
2022-03-03 12:35:00,166.58,167.01,165.99,166.03,6614.0,161.4564,161.8732,160.8845,160.9233,6614.0
2022-03-03 12:40:00,166.0,166.0,165.46,165.83,18616.0,160.8942,160.8942,160.3708,160.7295,18616.0
2022-03-03 12:45:00,165.59,166.03,165.53,165.89,4937.0,160.4968,160.9233,160.4387,160.7876,4937.0
2022-03-03 12:50:00,165.74,165.82,165.54,165.76,4439.0,160.6422,160.7198,160.4484,160.6616,4439.0
2022-03-03 12:55:00,165.78,166.16,165.75,166.06,4600.0,160.681,161.0493,160.6519,160.9524,4600.0
2022-03-03 13:00:00,166.06,166.19,165.95,166.18,5808.0,160.9524,161.0784,160.8458,161.0687,5808.0
2022-03-03 13:05:00,166.09,166.52,165.97,165.99,8019.0,160.9815,161.3982,160.8652,160.8845,8019.0
2022-03-03 13:10:00,165.98,166.16,165.98,166.1,2996.0,160.8748,161.0493,160.8748,160.9912,2996.0
2022-03-03 13:15:00,166.12,166.55,166.12,166.47,3891.0,161.0105,161.4273,161.0105,161.3498,3891.0
2022-03-03 13:20:00,166.44,166.63,166.18,166.41,15984.0,161.3207,161.5049,161.0687,161.2916,15984.0
2022-03-03 13:25:00,166.4,166.5,166.28,166.44,4650.0,161.2819,161.3789,161.1656,161.3207,4650.0
2022-03-03 13:30:00,166.48,166.48,165.7,165.79,5807.0,161.3595,161.3595,160.6035,160.6907,5807.0
2022-03-03 13:35:00,165.87,165.9,165.59,165.62,5449.0,160.7682,160.7973,160.4968,160.5259,5449.0
2022-03-03 13:40:00,165.7,165.74,165.3,165.35,7684.0,160.6035,160.6422,160.2158,160.2642,7684.0
2022-03-03 13:45:00,165.41,165.54,165.26,165.45,3901.0,160.3224,160.4484,160.177,160.3611,3901.0
2022-03-03 13:50:00,165.45,165.81,165.45,165.67,6413.0,160.3611,160.7101,160.3611,160.5744,6413.0
2022-03-03 13:55:00,165.7,165.87,165.6,165.63,3817.0,160.6035,160.7682,160.5065,160.5356,3817.0
2022-03-03 14:00:00,165.62,165.86,165.57,165.66,6075.0,160.5259,160.7585,160.4775,160.5647,6075.0
2022-03-03 14:05:00,165.66,165.8,165.52,165.59,8300.0,160.5647,160.7004,160.429,160.4968,8300.0
2022-03-03 14:10:00,165.61,166.17,165.45,166.17,5154.0,160.5162,161.059,160.3611,161.059,5154.0
2022-03-03 14:15:00,166.18,166.27,166.07,166.22,3922.0,161.0687,161.1559,160.9621,161.1075,3922.0
2022-03-03 14:20:00,166.13,166.15,165.84,165.85,5146.0,161.0202,161.0396,160.7392,160.7488,5146.0
2022-03-03 14:25:00,165.85,166.08,165.85,166.02,5507.0,160.7488,160.9718,160.7488,160.9136,5507.0
2022-03-03 14:30:00,166.0,166.11,165.94,165.98,4050.0,160.8942,161.0008,160.8361,160.8748,4050.0
2022-03-03 14:35:00,165.98,166.11,165.94,165.99,6325.0,160.8748,161.0008,160.8361,160.8845,6325.0
2022-03-03 14:40:00,166.01,166.15,165.71,165.79,7801.0,160.9039,161.0396,160.6131,160.6907,7801.0
2022-03-03 14:45:00,165.81,165.81,165.37,165.37,9885.0,160.7101,160.7101,160.2836,160.2836,9885.0
2022-03-03 14:50:00,165.3,165.35,165.13,165.19,5783.0,160.2158,160.2642,160.051,160.1091,5783.0
2022-03-03 14:55:00,165.25,165.26,165.1,165.19,6821.0,160.1673,160.177,160.0219,160.1091,6821.0
2022-03-03 15:00:00,165.15,165.16,164.69,164.77,14563.0,160.0704,160.0801,159.6245,159.7021,14563.0
2022-03-03 15:05:00,164.77,165.02,164.66,164.76,17864.0,159.7021,159.9444,159.5954,159.6924,17864.0
2022-03-03 15:10:00,164.76,164.96,164.71,164.92,17098.0,159.6924,159.8862,159.6439,159.8474,17098.0
2022-03-03 15:15:00,164.92,165.09,164.82,165.06,15756.0,159.8474,160.0122,159.7505,159.9831,15756.0
2022-03-03 15:20:00,165.03,165.05,164.64,164.8,22357.0,159.9541,159.9734,159.5761,159.7311,22357.0
2022-03-03 15:25:00,164.82,165.22,164.8,165.18,12405.0,159.7505,160.1382,159.7311,160.0995,12405.0
2022-03-03 15:30:00,165.15,165.2,164.69,164.79,18330.0,160.0704,160.1188,159.6245,159.7214,18330.0
2022-03-03 15:35:00,164.77,164.8,164.45,164.8,30882.0,159.7021,159.7311,159.3919,159.7311,30882.0
2022-03-03 15:40:00,164.8,165.2,164.63,165.02,157582.0,159.7311,160.1188,159.5664,159.9444,157582.0
2022-03-03 15:45:00,165.02,165.22,165.0,165.18,83740.0,159.9444,160.1382,159.925,160.0995,83740.0
2022-03-03 15:50:00,165.12,165.51,165.0,165.33,47242.0,160.0413,160.4193,159.925,160.2448,47242.0
2022-03-03 15:55:00,165.3,165.52,165.17,165.52,98891.0,160.2158,160.429,160.0898,160.429,98891.0
2022-03-04 09:30:00,163.18,163.93,161.97,162.04,66172.0,158.161,158.8879,156.9882,157.056,66172.0
2022-03-04 09:35:00,162.03,162.33,161.5,161.5,16609.0,157.0463,157.3371,156.5326,156.5326,16609.0
2022-03-04 09:40:00,161.38,161.65,161.04,161.46,10037.0,156.4163,156.678,156.0868,156.4939,10037.0
2022-03-04 09:45:00,161.48,161.57,159.95,160.12,69314.0,156.5133,156.6005,155.0303,155.1951,69314.0
2022-03-04 09:50:00,160.08,160.08,159.1,159.25,90278.0,155.1563,155.1563,154.2065,154.3518,90278.0
2022-03-04 09:55:00,159.06,160.5,159.05,160.33,18285.0,154.1677,155.5634,154.158,155.3986,18285.0
2022-03-04 10:00:00,160.4,160.4,159.27,159.33,17586.0,155.4665,155.4665,154.3712,154.4294,17586.0
2022-03-04 10:05:00,159.36,159.4,158.39,158.56,23181.0,154.4585,154.4972,153.5183,153.6831,23181.0
2022-03-04 10:10:00,158.52,158.6,157.81,158.19,37888.0,153.6443,153.7218,152.9561,153.3244,37888.0
2022-03-04 10:15:00,158.18,158.44,157.89,157.95,23287.0,153.3148,153.5668,153.0337,153.0918,23287.0
2022-03-04 10:20:00,157.85,158.31,157.8,157.8,12428.0,152.9949,153.4408,152.9464,152.9464,12428.0
2022-03-04 10:25:00,157.82,158.21,157.72,158.1,13974.0,152.9658,153.3438,152.8689,153.2372,13974.0
2022-03-04 10:30:00,158.04,158.32,157.72,158.03,9046.0,153.1791,153.4504,152.8689,153.1694,9046.0
2022-03-04 10:35:00,158.03,159.06,158.03,158.52,16637.0,153.1694,154.1677,153.1694,153.6443,16637.0
2022-03-04 10:40:00,158.47,158.51,158.0,158.0,15122.0,153.5958,153.6346,153.1403,153.1403,15122.0
2022-03-04 10:45:00,158.06,158.2,157.6,157.9,22695.0,153.1984,153.3341,152.7526,153.0434,22695.0
2022-03-04 10:50:00,157.9,157.9,157.23,157.25,41610.0,153.0434,153.0434,152.394,152.4134,41610.0
2022-03-04 10:55:00,157.25,157.46,157.24,157.35,14028.0,152.4134,152.6169,152.4037,152.5103,14028.0
2022-03-04 11:00:00,157.29,157.56,157.16,157.27,32813.0,152.4521,152.7138,152.3261,152.4327,32813.0
2022-03-04 11:05:00,157.24,157.24,156.76,156.88,31040.0,152.4037,152.4037,151.9384,152.0547,31040.0
2022-03-04 11:10:00,156.96,157.56,156.83,157.52,11326.0,152.1323,152.7138,152.0063,152.6751,11326.0
2022-03-04 11:15:00,157.56,158.42,157.56,158.02,18390.0,152.7138,153.5474,152.7138,153.1597,18390.0
2022-03-04 11:20:00,157.93,158.15,157.7,157.87,10960.0,153.0724,153.2857,152.8495,153.0143,10960.0
2022-03-04 11:25:00,157.83,158.21,157.68,157.89,9790.0,152.9755,153.3438,152.8301,153.0337,9790.0
2022-03-04 11:30:00,157.9,158.11,157.45,157.95,6500.0,153.0434,153.2469,152.6072,153.0918,6500.0
2022-03-04 11:35:00,157.69,158.11,157.52,157.69,68700.0,152.8398,153.2469,152.6751,152.8398,68700.0
2022-03-04 11:40:00,157.7,158.38,157.48,158.09,258978.0,152.8495,153.5086,152.6363,153.2275,258978.0
2022-03-04 11:45:00,158.14,158.47,158.0,158.25,5598.0,153.276,153.5958,153.1403,153.3826,5598.0
2022-03-04 11:50:00,158.25,158.25,157.71,157.74,26402.0,153.3826,153.3826,152.8592,152.8883,26402.0
2022-03-04 11:55:00,157.8,157.9,157.46,157.68,6297.0,152.9464,153.0434,152.6169,152.8301,6297.0
2022-03-04 12:00:00,157.64,157.64,157.09,157.27,4785.0,152.7914,152.7914,152.2583,152.4327,4785.0
2022-03-04 12:05:00,157.24,157.62,157.08,157.56,8156.0,152.4037,152.772,152.2486,152.7138,8156.0
2022-03-04 12:10:00,157.94,158.47,157.78,158.21,22966.0,153.0821,153.5958,152.9271,153.3438,22966.0
2022-03-04 12:15:00,158.15,158.59,157.91,158.0,21832.0,153.2857,153.7121,153.0531,153.1403,21832.0
2022-03-04 12:20:00,158.06,158.07,157.25,157.58,15132.0,153.1984,153.2081,152.4134,152.7332,15132.0
2022-03-04 12:25:00,157.4,158.11,157.31,158.11,5538.0,152.5587,153.2469,152.4715,153.2469,5538.0
2022-03-04 12:30:00,158.08,158.38,158.0,158.0,6404.0,153.2178,153.5086,153.1403,153.1403,6404.0
2022-03-04 12:35:00,158.01,158.33,157.98,158.17,5156.0,153.15,153.4601,153.1209,153.3051,5156.0
2022-03-04 12:40:00,158.29,158.29,157.94,158.01,9303.0,153.4214,153.4214,153.0821,153.15,9303.0
2022-03-04 12:45:00,158.01,158.22,157.88,158.18,7065.0,153.15,153.3535,153.024,153.3148,7065.0
2022-03-04 12:50:00,158.2,158.51,158.12,158.37,6223.0,153.3341,153.6346,153.2566,153.4989,6223.0
2022-03-04 12:55:00,158.4,158.71,158.35,158.39,9651.0,153.528,153.8285,153.4795,153.5183,9651.0
2022-03-04 13:00:00,158.44,159.26,158.44,159.26,8876.0,153.5668,154.3615,153.5668,154.3615,8876.0
2022-03-04 13:05:00,159.22,159.47,159.11,159.31,7903.0,154.3228,154.5651,154.2162,154.41,7903.0
2022-03-04 13:10:00,159.34,159.44,159.04,159.14,10089.0,154.4391,154.536,154.1483,154.2452,10089.0
2022-03-04 13:15:00,159.09,159.11,158.55,158.68,14365.0,154.1968,154.2162,153.6734,153.7994,14365.0
2022-03-04 13:20:00,158.78,159.13,158.76,158.83,8665.0,153.8963,154.2355,153.8769,153.9448,8665.0
2022-03-04 13:25:00,158.89,159.15,158.88,159.01,4601.0,154.0029,154.2549,153.9932,154.1192,4601.0
2022-03-04 13:30:00,159.15,159.42,159.15,159.37,7065.0,154.2549,154.5166,154.2549,154.4682,7065.0
2022-03-04 13:35:00,159.42,159.85,159.23,159.85,9503.0,154.5166,154.9334,154.3325,154.9334,9503.0
2022-03-04 13:40:00,159.88,159.88,158.66,158.66,7351.0,154.9625,154.9625,153.78,153.78,7351.0
2022-03-04 13:45:00,158.61,158.84,158.53,158.83,13639.0,153.7315,153.9545,153.654,153.9448,13639.0
2022-03-04 13:50:00,158.87,158.96,158.69,158.83,3431.0,153.9835,154.0708,153.8091,153.9448,3431.0
2022-03-04 13:55:00,158.89,158.89,158.37,158.47,3618.0,154.0029,154.0029,153.4989,153.5958,3618.0
2022-03-04 14:00:00,158.55,158.61,158.19,158.43,11004.0,153.6734,153.7315,153.3244,153.5571,11004.0
2022-03-04 14:05:00,158.38,158.51,158.12,158.43,9673.0,153.5086,153.6346,153.2566,153.5571,9673.0
2022-03-04 14:10:00,158.39,158.44,158.15,158.31,8038.0,153.5183,153.5668,153.2857,153.4408,8038.0
2022-03-04 14:15:00,158.29,158.55,158.11,158.55,7446.0,153.4214,153.6734,153.2469,153.6734,7446.0
2022-03-04 14:20:00,158.53,159.0,158.5,158.91,8879.0,153.654,154.1095,153.6249,154.0223,8879.0
2022-03-04 14:25:00,158.96,159.22,158.79,158.93,10202.0,154.0708,154.3228,153.906,154.0417,10202.0
2022-03-04 14:30:00,158.89,159.01,158.81,158.83,11378.0,154.0029,154.1192,153.9254,153.9448,11378.0
2022-03-04 14:35:00,158.91,158.92,158.56,158.81,6466.0,154.0223,154.032,153.6831,153.9254,6466.0
2022-03-04 14:40:00,158.73,158.73,157.96,158.0,10330.0,153.8478,153.8478,153.1015,153.1403,10330.0
2022-03-04 14:45:00,157.97,158.11,157.92,158.01,7993.0,153.1112,153.2469,153.0628,153.15,7993.0
2022-03-04 14:50:00,158.0,158.39,157.92,158.21,10173.0,153.1403,153.5183,153.0628,153.3438,10173.0
2022-03-04 14:55:00,158.29,158.29,157.68,157.75,13688.0,153.4214,153.4214,152.8301,152.898,13688.0
2022-03-04 15:00:00,157.72,158.23,157.72,158.19,6209.0,152.8689,153.3632,152.8689,153.3244,6209.0
2022-03-04 15:05:00,158.32,158.59,158.26,158.39,7338.0,153.4504,153.7121,153.3923,153.5183,7338.0
2022-03-04 15:10:00,158.37,158.62,158.05,158.1,10797.0,153.4989,153.7412,153.1888,153.2372,10797.0
2022-03-04 15:15:00,158.18,158.55,158.18,158.37,8173.0,153.3148,153.6734,153.3148,153.4989,8173.0
2022-03-04 15:20:00,158.34,158.6,158.19,158.54,9649.0,153.4698,153.7218,153.3244,153.6637,9649.0
2022-03-04 15:25:00,158.49,158.97,158.48,158.64,10068.0,153.6152,154.0805,153.6055,153.7606,10068.0
2022-03-04 15:30:00,158.62,158.64,158.15,158.19,12174.0,153.7412,153.7606,153.2857,153.3244,12174.0
2022-03-04 15:35:00,158.22,158.36,157.89,158.17,18070.0,153.3535,153.4892,153.0337,153.3051,18070.0
2022-03-04 15:40:00,158.21,158.37,158.08,158.24,26276.0,153.3438,153.4989,153.2178,153.3729,26276.0
2022-03-04 15:45:00,158.23,158.59,158.01,158.28,31145.0,153.3632,153.7121,153.15,153.4117,31145.0
2022-03-04 15:50:00,158.24,159.07,158.09,159.07,49511.0,153.3729,154.1774,153.2275,154.1774,49511.0
2022-03-04 15:55:00,159.11,159.41,159.1,159.25,93828.0,154.2162,154.5069,154.2065,154.3518,93828.0
2022-03-07 09:30:00,159.15,159.22,156.51,156.51,62852.0,154.2549,154.3228,151.6961,151.6961,62852.0
2022-03-07 09:35:00,156.34,157.46,156.08,157.32,35078.0,151.5313,152.6169,151.2793,152.4812,35078.0
2022-03-07 09:40:00,157.4,157.7,154.56,155.28,42704.0,152.5587,152.8495,149.8061,150.504,42704.0
2022-03-07 09:45:00,155.11,155.46,153.99,154.1,34437.0,150.3392,150.6784,149.2536,149.3602,34437.0
2022-03-07 09:50:00,154.24,154.91,153.98,154.91,23942.0,149.4959,150.1453,149.2439,150.1453,23942.0
2022-03-07 09:55:00,154.88,154.96,153.74,153.78,31701.0,150.1163,150.1938,149.0113,149.0501,31701.0
2022-03-07 10:00:00,153.74,154.69,153.67,154.56,31031.0,149.0113,149.9321,148.9435,149.8061,31031.0
2022-03-07 10:05:00,154.52,154.82,153.89,153.93,43152.0,149.7673,150.0581,149.1567,149.1955,43152.0
2022-03-07 10:10:00,153.97,154.23,153.07,153.18,32786.0,149.2342,149.4862,148.3619,148.4685,32786.0
2022-03-07 10:15:00,153.17,153.62,152.38,152.52,65202.0,148.4589,148.895,147.6931,147.8288,65202.0
2022-03-07 10:20:00,152.61,153.03,152.3,152.31,31715.0,147.9161,148.3232,147.6156,147.6253,31715.0
2022-03-07 10:25:00,152.25,152.88,151.81,151.81,35766.0,147.5671,148.1778,147.1407,147.1407,35766.0
2022-03-07 10:30:00,151.87,152.41,151.71,151.87,122878.0,147.1988,147.7222,147.0438,147.1988,122878.0
2022-03-07 10:35:00,151.9,152.14,151.49,152.05,30748.0,147.2279,147.4605,146.8305,147.3733,30748.0
2022-03-07 10:40:00,152.02,152.62,151.78,152.13,21469.0,147.3442,147.9258,147.1116,147.4508,21469.0
2022-03-07 10:45:00,152.19,152.55,151.81,152.15,37648.0,147.509,147.8579,147.1407,147.4702,37648.0
2022-03-07 10:50:00,152.12,152.46,151.46,151.96,97652.0,147.4411,147.7707,146.8014,147.2861,97652.0
2022-03-07 10:55:00,151.91,152.44,151.6,152.03,50111.0,147.2376,147.7513,146.9371,147.3539,50111.0
2022-03-07 11:00:00,151.99,152.41,151.82,152.32,19230.0,147.3151,147.7222,147.1504,147.635,19230.0
2022-03-07 11:05:00,152.31,153.04,152.31,152.69,16208.0,147.6253,148.3328,147.6253,147.9936,16208.0
2022-03-07 11:10:00,152.69,152.92,152.56,152.56,22578.0,147.9936,148.2165,147.8676,147.8676,22578.0
2022-03-07 11:15:00,152.53,152.98,152.49,152.68,16417.0,147.8385,148.2747,147.7998,147.9839,16417.0
2022-03-07 11:20:00,152.71,152.86,152.43,152.44,14553.0,148.013,148.1584,147.7416,147.7513,14553.0
2022-03-07 11:25:00,152.51,152.8,152.35,152.56,24036.0,147.8192,148.1002,147.6641,147.8676,24036.0
2022-03-07 11:30:00,152.52,152.53,151.94,152.09,14746.0,147.8288,147.8385,147.2667,147.4121,14746.0
2022-03-07 11:35:00,152.08,152.2,151.8,151.8,12590.0,147.4024,147.5187,147.131,147.131,12590.0
2022-03-07 11:40:00,151.74,152.04,151.54,151.63,15069.0,147.0728,147.3636,146.879,146.9662,15069.0
2022-03-07 11:45:00,151.5,152.46,151.43,152.25,11243.0,146.8402,147.7707,146.7724,147.5671,11243.0
2022-03-07 11:50:00,152.2,152.26,151.95,151.98,11055.0,147.5187,147.5768,147.2764,147.3055,11055.0
2022-03-07 11:55:00,151.88,151.88,151.38,151.43,13174.0,147.2085,147.2085,146.7239,146.7724,13174.0
2022-03-07 12:00:00,151.49,151.68,151.2,151.61,20612.0,146.8305,147.0147,146.5494,146.9468,20612.0
2022-03-07 12:05:00,151.56,151.69,151.03,151.27,25274.0,146.8984,147.0244,146.3847,146.6173,25274.0
2022-03-07 12:10:00,151.34,151.47,151.11,151.13,12867.0,146.6851,146.8111,146.4622,146.4816,12867.0
2022-03-07 12:15:00,151.1,151.37,150.88,151.1,37801.0,146.4525,146.7142,146.2393,146.4525,37801.0
2022-03-07 12:20:00,151.14,151.24,150.7,150.94,18037.0,146.4913,146.5882,146.0648,146.2974,18037.0
2022-03-07 12:25:00,150.91,151.23,150.86,151.18,12755.0,146.2684,146.5785,146.2199,146.5301,12755.0
2022-03-07 12:30:00,151.16,151.2,150.96,151.02,8955.0,146.5107,146.5494,146.3168,146.375,8955.0
2022-03-07 12:35:00,151.12,151.18,150.7,151.0,21913.0,146.4719,146.5301,146.0648,146.3556,21913.0
2022-03-07 12:40:00,151.0,151.48,151.0,151.18,24027.0,146.3556,146.8208,146.3556,146.5301,24027.0
2022-03-07 12:45:00,151.18,151.33,150.86,151.16,18112.0,146.5301,146.6754,146.2199,146.5107,18112.0
2022-03-07 12:50:00,150.98,151.47,150.85,150.87,22973.0,146.3362,146.8111,146.2102,146.2296,22973.0
2022-03-07 12:55:00,150.87,150.9,150.62,150.8,13983.0,146.2296,146.2587,145.9873,146.1617,13983.0
2022-03-07 13:00:00,150.75,151.37,150.65,151.08,17077.0,146.1133,146.7142,146.0164,146.4331,17077.0
2022-03-07 13:05:00,150.99,151.12,150.78,150.87,11397.0,146.3459,146.4719,146.1424,146.2296,11397.0
2022-03-07 13:10:00,150.83,150.83,150.34,150.41,15903.0,146.1908,146.1908,145.7159,145.7837,15903.0
2022-03-07 13:15:00,150.43,150.43,150.06,150.09,12799.0,145.8031,145.8031,145.4445,145.4736,12799.0
2022-03-07 13:20:00,150.12,150.2,149.77,149.84,26416.0,145.5027,145.5802,145.1634,145.2313,26416.0
2022-03-07 13:25:00,149.9,150.16,149.8,149.96,14216.0,145.2894,145.5414,145.1925,145.3476,14216.0
2022-03-07 13:30:00,149.97,150.2,149.47,149.63,18659.0,145.3573,145.5802,144.8727,145.0277,18659.0
2022-03-07 13:35:00,149.56,149.68,149.21,149.55,15159.0,144.9599,145.0762,144.6207,144.9502,15159.0
2022-03-07 13:40:00,149.46,150.21,149.46,149.89,8529.0,144.863,145.5899,144.863,145.2797,8529.0
2022-03-07 13:45:00,149.89,150.13,149.7,149.81,8937.0,145.2797,145.5124,145.0956,145.2022,8937.0
2022-03-07 13:50:00,149.83,150.02,149.41,149.47,5819.0,145.2216,145.4057,144.8145,144.8727,5819.0
2022-03-07 13:55:00,149.41,149.5,149.16,149.22,9915.0,144.8145,144.9017,144.5722,144.6303,9915.0
2022-03-07 14:00:00,149.21,149.39,148.88,148.88,8171.0,144.6207,144.7951,144.3008,144.3008,8171.0
2022-03-07 14:05:00,148.99,149.5,148.89,149.34,11109.0,144.4074,144.9017,144.3105,144.7467,11109.0
2022-03-07 14:10:00,149.3,149.87,149.22,149.68,7488.0,144.7079,145.2604,144.6303,145.0762,7488.0
2022-03-07 14:15:00,149.72,149.78,149.47,149.71,9012.0,145.115,145.1731,144.8727,145.1053,9012.0
2022-03-07 14:20:00,149.75,149.76,149.38,149.44,10597.0,145.144,145.1537,144.7854,144.8436,10597.0
2022-03-07 14:25:00,149.44,149.6,149.19,149.37,15520.0,144.8436,144.9987,144.6013,144.7757,15520.0
2022-03-07 14:30:00,149.37,149.48,149.02,149.08,11685.0,144.7757,144.8823,144.4365,144.4946,11685.0
2022-03-07 14:35:00,148.91,149.27,148.91,149.27,8304.0,144.3299,144.6788,144.3299,144.6788,8304.0
2022-03-07 14:40:00,149.37,149.37,148.54,148.74,24701.0,144.7757,144.7757,143.9713,144.1651,24701.0
2022-03-07 14:45:00,148.61,149.05,148.45,149.02,7318.0,144.0391,144.4656,143.884,144.4365,7318.0
2022-03-07 14:50:00,149.02,149.07,148.58,148.61,16074.0,144.4365,144.485,144.01,144.0391,16074.0
2022-03-07 14:55:00,148.66,149.11,148.59,148.64,22553.0,144.0876,144.5237,144.0197,144.0682,22553.0
2022-03-07 15:00:00,148.62,148.77,148.45,148.67,11045.0,144.0488,144.1942,143.884,144.0973,11045.0
2022-03-07 15:05:00,148.66,148.71,148.42,148.47,14195.0,144.0876,144.136,143.8549,143.9034,14195.0
2022-03-07 15:10:00,148.45,148.51,148.08,148.22,14166.0,143.884,143.9422,143.5254,143.6611,14166.0
2022-03-07 15:15:00,148.25,148.48,148.09,148.42,14564.0,143.6902,143.9131,143.5351,143.8549,14564.0
2022-03-07 15:20:00,148.49,148.94,148.48,148.71,18835.0,143.9228,144.359,143.9131,144.136,18835.0
2022-03-07 15:25:00,148.76,149.23,148.76,149.15,22327.0,144.1845,144.64,144.1845,144.5625,22327.0
2022-03-07 15:30:00,149.08,149.08,148.62,148.87,24142.0,144.4946,144.4946,144.0488,144.2911,24142.0
2022-03-07 15:35:00,148.88,148.89,148.62,148.63,32965.0,144.3008,144.3105,144.0488,144.0585,32965.0
2022-03-07 15:40:00,148.64,149.03,148.55,149.0,37276.0,144.0682,144.4462,143.981,144.4171,37276.0
2022-03-07 15:45:00,148.98,148.99,148.41,148.54,47928.0,144.3977,144.4074,143.8453,143.9713,47928.0
2022-03-07 15:50:00,148.56,148.89,148.08,148.08,58637.0,143.9906,144.3105,143.5254,143.5254,58637.0
2022-03-07 15:55:00,148.1,148.35,147.93,148.07,150309.0,143.5448,143.7871,143.38,143.5157,150309.0
2022-03-08 09:30:00,148.67,149.54,146.07,146.61,104452.0,144.0973,144.9405,141.5772,142.1006,104452.0
2022-03-08 09:35:00,146.6,147.8,146.21,146.21,58248.0,142.0909,143.254,141.7129,141.7129,58248.0
2022-03-08 09:40:00,146.19,149.15,146.07,148.54,127538.0,141.6935,144.5625,141.5772,143.9713,127538.0
2022-03-08 09:45:00,148.55,150.07,148.4,149.07,52069.0,143.981,145.4542,143.8356,144.485,52069.0
2022-03-08 09:50:00,148.95,149.95,148.69,148.98,30138.0,144.3686,145.3379,144.1166,144.3977,30138.0
2022-03-08 09:55:00,149.04,149.81,148.59,149.81,31934.0,144.4559,145.2022,144.0197,145.2022,31934.0
2022-03-08 10:00:00,149.59,149.69,148.59,149.29,34013.0,144.989,145.0859,144.0197,144.6982,34013.0
2022-03-08 10:05:00,149.29,149.59,148.73,149.32,84901.0,144.6982,144.989,144.1554,144.7273,84901.0
2022-03-08 10:10:00,149.36,150.75,149.26,150.53,142447.0,144.766,146.1133,144.6691,145.9001,142447.0
2022-03-08 10:15:00,150.6,152.61,150.4,152.35,85944.0,145.9679,147.9161,145.774,147.6641,85944.0
2022-03-08 10:20:00,152.41,152.9,151.18,151.19,60774.0,147.7222,148.1972,146.5301,146.5398,60774.0
2022-03-08 10:25:00,151.09,151.23,150.1,150.37,42507.0,146.4428,146.5785,145.4833,145.745,42507.0
2022-03-08 10:30:00,150.17,151.06,149.78,150.0,27003.0,145.5511,146.4137,145.1731,145.3864,27003.0
2022-03-08 10:35:00,150.02,151.1,150.02,150.93,19522.0,145.4057,146.4525,145.4057,146.2877,19522.0
2022-03-08 10:40:00,151.06,152.11,151.06,152.11,18620.0,146.4137,147.4315,146.4137,147.4315,18620.0
2022-03-08 10:45:00,152.06,152.56,151.77,152.48,25582.0,147.383,147.8676,147.1019,147.7901,25582.0
2022-03-08 10:50:00,152.39,153.13,151.73,153.07,33722.0,147.7028,148.4201,147.0631,148.3619,33722.0
2022-03-08 10:55:00,153.0,153.11,152.09,152.44,21870.0,148.2941,148.4007,147.4121,147.7513,21870.0
2022-03-08 11:00:00,152.55,152.55,151.71,151.91,51620.0,147.8579,147.8579,147.0438,147.2376,51620.0
2022-03-08 11:05:00,151.86,151.89,150.7,150.77,45018.0,147.1891,147.2182,146.0648,146.1327,45018.0
2022-03-08 11:10:00,150.8,150.99,150.6,150.87,39876.0,146.1617,146.3459,145.9679,146.2296,39876.0
2022-03-08 11:15:00,150.87,150.87,149.98,150.15,48551.0,146.2296,146.2296,145.367,145.5317,48551.0
2022-03-08 11:20:00,150.2,150.5,150.0,150.4,11980.0,145.5802,145.871,145.3864,145.774,11980.0
2022-03-08 11:25:00,150.42,150.78,150.07,150.08,21010.0,145.7934,146.1424,145.4542,145.4639,21010.0
2022-03-08 11:30:00,149.97,150.06,149.36,149.84,6484.0,145.3573,145.4445,144.766,145.2313,6484.0
2022-03-08 11:35:00,149.81,150.34,149.77,150.29,23140.0,145.2022,145.7159,145.1634,145.6674,23140.0
2022-03-08 11:40:00,150.34,150.52,149.99,150.41,21750.0,145.7159,145.8904,145.3767,145.7837,21750.0
2022-03-08 11:45:00,150.51,151.63,150.47,151.56,20888.0,145.8807,146.9662,145.8419,146.8984,20888.0
2022-03-08 11:50:00,151.56,152.18,151.56,152.15,51995.0,146.8984,147.4993,146.8984,147.4702,51995.0
2022-03-08 11:55:00,152.06,152.27,151.89,151.96,20786.0,147.383,147.5865,147.2182,147.2861,20786.0
2022-03-08 12:00:00,151.96,153.21,151.75,153.02,21347.0,147.2861,148.4976,147.0825,148.3135,21347.0
2022-03-08 12:05:00,153.12,153.62,153.11,153.48,31133.0,148.4104,148.895,148.4007,148.7593,31133.0
2022-03-08 12:10:00,153.51,154.63,153.45,154.63,91861.0,148.7884,149.8739,148.7302,149.8739,91861.0
2022-03-08 12:15:00,154.75,156.5,154.47,156.23,54706.0,149.9903,151.6864,149.7189,151.4247,54706.0
2022-03-08 12:20:00,156.36,156.75,155.69,155.8,40267.0,151.5507,151.9287,150.9013,151.008,40267.0
2022-03-08 12:25:00,155.84,157.26,155.42,156.99,53127.0,151.0467,152.4231,150.6396,152.1614,53127.0
2022-03-08 12:30:00,156.98,157.36,155.94,157.16,41665.0,152.1517,152.52,151.1437,152.3261,41665.0
2022-03-08 12:35:00,157.17,157.67,156.76,157.66,40024.0,152.3358,152.8204,151.9384,152.8107,40024.0
2022-03-08 12:40:00,157.64,157.72,157.14,157.65,27749.0,152.7914,152.8689,152.3067,152.8011,27749.0
2022-03-08 12:45:00,157.55,157.93,157.21,157.31,16101.0,152.7041,153.0724,152.3746,152.4715,16101.0
2022-03-08 12:50:00,157.23,157.67,156.66,157.67,21529.0,152.394,152.8204,151.8415,152.8204,21529.0
2022-03-08 12:55:00,157.7,157.78,157.4,157.67,16417.0,152.8495,152.9271,152.5587,152.8204,16417.0
2022-03-08 13:00:00,157.67,158.33,157.67,158.33,14236.0,152.8204,153.4601,152.8204,153.4601,14236.0
2022-03-08 13:05:00,158.37,158.42,157.89,158.15,23011.0,153.4989,153.5474,153.0337,153.2857,23011.0
2022-03-08 13:10:00,158.23,158.94,158.06,158.49,28208.0,153.3632,154.0514,153.1984,153.6152,28208.0
2022-03-08 13:15:00,158.48,159.11,158.36,158.61,14686.0,153.6055,154.2162,153.4892,153.7315,14686.0
2022-03-08 13:20:00,158.56,158.56,157.13,157.13,20073.0,153.6831,153.6831,152.2971,152.2971,20073.0
2022-03-08 13:25:00,157.04,157.1,155.79,155.79,73146.0,152.2098,152.268,150.9983,150.9983,73146.0
2022-03-08 13:30:00,155.75,155.83,154.63,155.14,38698.0,150.9595,151.037,149.8739,150.3683,38698.0
2022-03-08 13:35:00,155.18,155.46,154.8,154.83,34783.0,150.407,150.6784,150.0387,150.0678,34783.0
2022-03-08 13:40:00,154.8,154.95,154.07,154.86,89668.0,150.0387,150.1841,149.3312,150.0969,89668.0
2022-03-08 13:45:00,154.99,155.46,154.72,154.87,17338.0,150.2229,150.6784,149.9612,150.1066,17338.0
2022-03-08 13:50:00,154.89,155.03,154.26,154.34,19812.0,150.1259,150.2616,149.5153,149.5929,19812.0
2022-03-08 13:55:00,154.3,154.34,153.85,154.07,24309.0,149.5541,149.5929,149.1179,149.3312,24309.0
2022-03-08 14:00:00,154.01,154.12,153.12,153.59,14215.0,149.273,149.3796,148.4104,148.8659,14215.0
2022-03-08 14:05:00,153.57,154.04,153.3,153.37,72824.0,148.8465,149.3021,148.5849,148.6527,72824.0
2022-03-08 14:10:00,153.33,153.37,152.66,152.93,15344.0,148.6139,148.6527,147.9645,148.2262,15344.0
2022-03-08 14:15:00,152.99,153.11,152.57,152.59,14060.0,148.2844,148.4007,147.8773,147.8967,14060.0
2022-03-08 14:20:00,152.57,153.24,152.24,153.08,19099.0,147.8773,148.5267,147.5575,148.3716,19099.0
2022-03-08 14:25:00,153.03,154.34,152.93,154.3,21506.0,148.3232,149.5929,148.2262,149.5541,21506.0
2022-03-08 14:30:00,154.3,154.62,153.73,153.9,13210.0,149.5541,149.8643,149.0016,149.1664,13210.0
2022-03-08 14:35:00,153.88,154.68,153.88,154.38,13115.0,149.147,149.9224,149.147,149.6316,13115.0
2022-03-08 14:40:00,154.38,154.5,153.85,154.39,10305.0,149.6316,149.7479,149.1179,149.6413,10305.0
2022-03-08 14:45:00,154.46,155.52,154.46,155.44,23728.0,149.7092,150.7366,149.7092,150.659,23728.0
2022-03-08 14:50:00,155.4,155.48,154.6,154.64,16034.0,150.6203,150.6978,149.8449,149.8836,16034.0
2022-03-08 14:55:00,154.67,155.02,154.21,154.48,15903.0,149.9127,150.2519,149.4669,149.7286,15903.0
2022-03-08 15:00:00,154.47,155.15,154.13,154.86,20906.0,149.7189,150.378,149.3893,150.0969,20906.0
2022-03-08 15:05:00,154.79,154.79,154.1,154.3,95744.0,150.029,150.029,149.3602,149.5541,95744.0
2022-03-08 15:10:00,154.33,154.45,153.79,154.2,29543.0,149.5832,149.6995,149.0598,149.4572,29543.0
2022-03-08 15:15:00,154.2,154.3,153.92,154.03,15807.0,149.4572,149.5541,149.1858,149.2924,15807.0
2022-03-08 15:20:00,154.08,154.16,153.52,153.88,20887.0,149.3409,149.4184,148.7981,149.147,20887.0
2022-03-08 15:25:00,153.82,153.92,153.02,153.1,38836.0,149.0889,149.1858,148.3135,148.391,38836.0
2022-03-08 15:30:00,153.09,153.68,153.04,153.18,39329.0,148.3813,148.9532,148.3328,148.4685,39329.0
2022-03-08 15:35:00,153.13,153.75,153.11,153.73,18474.0,148.4201,149.021,148.4007,149.0016,18474.0
2022-03-08 15:40:00,153.75,153.92,152.9,152.91,40273.0,149.021,149.1858,148.1972,148.2068,40273.0
2022-03-08 15:45:00,152.88,153.37,152.72,152.84,26065.0,148.1778,148.6527,148.0227,148.139,26065.0
2022-03-08 15:50:00,152.78,153.38,152.76,153.06,41967.0,148.0808,148.6624,148.0615,148.3522,41967.0
2022-03-08 15:55:00,153.04,153.09,152.63,152.78,161967.0,148.3328,148.3813,147.9355,148.0808,161967.0
2022-03-09 09:30:00,157.71,159.17,157.71,159.14,76335.0,152.8592,154.2743,152.8592,154.2452,76335.0
2022-03-09 09:35:00,159.2,159.61,158.73,158.95,44543.0,154.3034,154.7008,153.8478,154.0611,44543.0
2022-03-09 09:40:00,159.0,159.39,157.74,159.05,41050.0,154.1095,154.4875,152.8883,154.158,41050.0
2022-03-09 09:45:00,159.14,161.29,159.13,161.12,49442.0,154.2452,156.3291,154.2355,156.1643,49442.0
2022-03-09 09:50:00,161.09,161.22,158.55,158.73,20707.0,156.1352,156.2613,153.6734,153.8478,20707.0
2022-03-09 09:55:00,158.89,159.79,158.83,159.79,10844.0,154.0029,154.8752,153.9448,154.8752,10844.0
2022-03-09 10:00:00,159.82,160.57,159.55,160.24,24980.0,154.9043,155.6312,154.6426,155.3114,24980.0
2022-03-09 10:05:00,160.2,160.87,159.66,159.8,24200.0,155.2726,155.922,154.7492,154.8849,24200.0
2022-03-09 10:10:00,159.75,160.12,159.6,160.0,6724.0,154.8365,155.1951,154.6911,155.0788,6724.0
2022-03-09 10:15:00,160.21,160.51,159.36,160.27,19274.0,155.2823,155.5731,154.4585,155.3405,19274.0
2022-03-09 10:20:00,160.15,160.63,160.03,160.5,7356.0,155.2242,155.6894,155.1079,155.5634,7356.0
2022-03-09 10:25:00,160.5,160.52,159.65,159.88,16898.0,155.5634,155.5828,154.7395,154.9625,16898.0
2022-03-09 10:30:00,159.91,160.23,159.67,160.23,45170.0,154.9915,155.3017,154.7589,155.3017,45170.0
2022-03-09 10:35:00,160.18,161.07,160.04,161.03,30416.0,155.2532,156.1159,155.1175,156.0771,30416.0
2022-03-09 10:40:00,161.1,161.1,159.82,159.86,14200.0,156.1449,156.1449,154.9043,154.9431,14200.0
2022-03-09 10:45:00,159.84,160.35,159.78,160.2,12688.0,154.9237,155.418,154.8655,155.2726,12688.0
2022-03-09 10:50:00,160.25,160.56,159.88,160.34,28390.0,155.3211,155.6216,154.9625,155.4083,28390.0
2022-03-09 10:55:00,160.36,161.08,160.22,160.96,23501.0,155.4277,156.1256,155.292,156.0092,23501.0
2022-03-09 11:00:00,160.96,161.0,160.21,160.4,21475.0,156.0092,156.048,155.2823,155.4665,21475.0
2022-03-09 11:05:00,160.54,160.85,160.2,160.49,13201.0,155.6022,155.9026,155.2726,155.5537,13201.0
2022-03-09 11:10:00,160.46,160.48,159.63,160.14,21703.0,155.5246,155.544,154.7202,155.2145,21703.0
2022-03-09 11:15:00,160.04,160.38,159.92,160.12,42060.0,155.1175,155.4471,155.0012,155.1951,42060.0
2022-03-09 11:20:00,160.21,160.55,160.18,160.25,20985.0,155.2823,155.6119,155.2532,155.3211,20985.0
2022-03-09 11:25:00,160.29,160.48,160.14,160.3,23327.0,155.3599,155.544,155.2145,155.3695,23327.0
2022-03-09 11:30:00,160.3,161.11,160.21,161.07,19735.0,155.3695,156.1546,155.2823,156.1159,19735.0
2022-03-09 11:35:00,161.17,161.5,160.82,161.07,23331.0,156.2128,156.5326,155.8736,156.1159,23331.0
2022-03-09 11:40:00,161.09,161.33,160.4,160.5,26641.0,156.1352,156.3679,155.4665,155.5634,26641.0
2022-03-09 11:45:00,160.59,160.86,160.23,160.66,10811.0,155.6506,155.9123,155.3017,155.7185,10811.0
2022-03-09 11:50:00,160.64,160.65,160.16,160.44,10075.0,155.6991,155.7088,155.2339,155.5052,10075.0
2022-03-09 11:55:00,160.62,160.87,160.5,160.7,4424.0,155.6797,155.922,155.5634,155.7572,4424.0
2022-03-09 12:00:00,160.7,161.19,160.7,160.81,88654.0,155.7572,156.2322,155.7572,155.8639,88654.0
2022-03-09 12:05:00,160.82,161.18,160.81,161.0,19322.0,155.8736,156.2225,155.8639,156.048,19322.0
2022-03-09 12:10:00,161.02,161.4,160.92,161.29,12322.0,156.0674,156.4357,155.9705,156.3291,12322.0
2022-03-09 12:15:00,161.39,161.39,160.85,160.89,19741.0,156.426,156.426,155.9026,155.9414,19741.0
2022-03-09 12:20:00,160.94,161.03,160.55,160.78,47984.0,155.9899,156.0771,155.6119,155.8348,47984.0
2022-03-09 12:25:00,160.72,160.92,160.5,160.92,32365.0,155.7766,155.9705,155.5634,155.9705,32365.0
2022-03-09 12:30:00,160.9,160.94,160.6,160.82,20481.0,155.9511,155.9899,155.6603,155.8736,20481.0
2022-03-09 12:35:00,160.83,161.31,160.75,161.19,76477.0,155.8832,156.3485,155.8057,156.2322,76477.0
2022-03-09 12:40:00,161.16,161.4,160.9,161.4,41589.0,156.2031,156.4357,155.9511,156.4357,41589.0
2022-03-09 12:45:00,161.4,162.46,161.23,162.43,31604.0,156.4357,157.4631,156.2709,157.434,31604.0
2022-03-09 12:50:00,162.46,162.56,161.76,161.97,19114.0,157.4631,157.56,156.7846,156.9882,19114.0
2022-03-09 12:55:00,161.84,162.01,161.52,161.74,9161.0,156.8622,157.027,156.552,156.7653,9161.0
2022-03-09 13:00:00,161.72,161.74,161.0,161.0,11513.0,156.7459,156.7653,156.048,156.048,11513.0
2022-03-09 13:05:00,160.89,161.48,160.82,161.27,11792.0,155.9414,156.5133,155.8736,156.3097,11792.0
2022-03-09 13:10:00,161.31,161.67,161.24,161.47,7618.0,156.3485,156.6974,156.2806,156.5036,7618.0
2022-03-09 13:15:00,161.46,161.68,161.38,161.4,9289.0,156.4939,156.7071,156.4163,156.4357,9289.0
2022-03-09 13:20:00,161.55,161.97,161.52,161.97,6817.0,156.5811,156.9882,156.552,156.9882,6817.0
2022-03-09 13:25:00,162.0,162.0,161.49,161.62,8059.0,157.0173,157.0173,156.5229,156.6489,8059.0
2022-03-09 13:30:00,161.54,161.58,161.25,161.39,11776.0,156.5714,156.6102,156.2903,156.426,11776.0
2022-03-09 13:35:00,161.4,161.6,161.31,161.32,6512.0,156.4357,156.6296,156.3485,156.3582,6512.0
2022-03-09 13:40:00,161.29,161.48,161.01,161.01,6928.0,156.3291,156.5133,156.0577,156.0577,6928.0
2022-03-09 13:45:00,161.05,161.1,160.62,160.77,6884.0,156.0965,156.1449,155.6797,155.8251,6884.0
2022-03-09 13:50:00,160.67,161.27,160.67,160.94,5770.0,155.7282,156.3097,155.7282,155.9899,5770.0
2022-03-09 13:55:00,161.0,161.05,160.87,160.88,5870.0,156.048,156.0965,155.922,155.9317,5870.0
2022-03-09 14:00:00,160.88,161.18,160.85,160.99,11087.0,155.9317,156.2225,155.9026,156.0383,11087.0
2022-03-09 14:05:00,160.92,161.31,160.89,160.91,20731.0,155.9705,156.3485,155.9414,155.9608,20731.0
2022-03-09 14:10:00,160.96,161.1,160.55,160.76,8063.0,156.0092,156.1449,155.6119,155.8154,8063.0
2022-03-09 14:15:00,160.74,161.03,160.62,161.03,8849.0,155.796,156.0771,155.6797,156.0771,8849.0
2022-03-09 14:20:00,160.98,161.41,160.8,160.86,12760.0,156.0286,156.4454,155.8542,155.9123,12760.0
2022-03-09 14:25:00,160.86,161.09,160.82,160.94,39012.0,155.9123,156.1352,155.8736,155.9899,39012.0
2022-03-09 14:30:00,160.95,161.21,160.95,161.03,15576.0,155.9996,156.2516,155.9996,156.0771,15576.0
2022-03-09 14:35:00,160.99,161.04,160.77,160.77,14821.0,156.0383,156.0868,155.8251,155.8251,14821.0
2022-03-09 14:40:00,160.8,160.94,160.69,160.89,9418.0,155.8542,155.9899,155.7476,155.9414,9418.0
2022-03-09 14:45:00,160.96,161.02,160.72,160.91,8859.0,156.0092,156.0674,155.7766,155.9608,8859.0
2022-03-09 14:50:00,161.09,161.16,160.6,160.62,35511.0,156.1352,156.2031,155.6603,155.6797,35511.0
2022-03-09 14:55:00,160.6,160.97,160.6,160.68,5663.0,155.6603,156.0189,155.6603,155.7379,5663.0
2022-03-09 15:00:00,160.81,160.89,160.62,160.73,8856.0,155.8639,155.9414,155.6797,155.7863,8856.0
2022-03-09 15:05:00,160.74,160.99,160.62,160.94,39268.0,155.796,156.0383,155.6797,155.9899,39268.0
2022-03-09 15:10:00,160.98,161.06,160.57,160.59,16745.0,156.0286,156.1062,155.6312,155.6506,16745.0
2022-03-09 15:15:00,160.63,160.76,160.0,160.08,27571.0,155.6894,155.8154,155.0788,155.1563,27571.0
2022-03-09 15:20:00,160.04,160.23,159.77,159.93,14072.0,155.1175,155.3017,154.8558,155.0109,14072.0
2022-03-09 15:25:00,159.93,159.93,159.65,159.78,15563.0,155.0109,155.0109,154.7395,154.8655,15563.0
2022-03-09 15:30:00,159.79,160.17,159.74,160.05,35956.0,154.8752,155.2435,154.8268,155.1272,35956.0
2022-03-09 15:35:00,160.01,160.18,159.65,159.65,23209.0,155.0885,155.2532,154.7395,154.7395,23209.0
2022-03-09 15:40:00,159.65,159.92,159.58,159.8,38412.0,154.7395,155.0012,154.6717,154.8849,38412.0
2022-03-09 15:45:00,159.83,160.22,159.51,159.57,39628.0,154.914,155.292,154.6038,154.662,39628.0
2022-03-09 15:50:00,159.6,159.95,158.87,159.25,91445.0,154.6911,155.0303,153.9835,154.3518,91445.0
2022-03-09 15:55:00,159.24,159.51,159.03,159.47,148519.0,154.3422,154.6038,154.1386,154.5651,148519.0
2022-03-10 09:30:00,156.7,157.73,156.05,157.53,43734.0,151.8803,152.8786,151.2503,152.6847,43734.0
2022-03-10 09:35:00,157.53,158.9,157.36,158.87,24346.0,152.6847,154.0126,152.52,153.9835,24346.0
2022-03-10 09:40:00,158.76,160.05,158.71,159.08,13388.0,153.8769,155.1272,153.8285,154.1871,13388.0
2022-03-10 09:45:00,158.97,160.43,158.83,160.12,23605.0,154.0805,155.4955,153.9448,155.1951,23605.0
2022-03-10 09:50:00,160.03,161.33,159.92,161.33,31972.0,155.1079,156.3679,155.0012,156.3679,31972.0
2022-03-10 09:55:00,161.44,162.93,161.36,162.41,34690.0,156.4745,157.9187,156.3969,157.4146,34690.0
2022-03-10 10:00:00,162.47,162.48,161.41,162.03,28523.0,157.4728,157.4825,156.4454,157.0463,28523.0
2022-03-10 10:05:00,162.1,162.67,161.81,161.94,35748.0,157.1142,157.6667,156.8331,156.9591,35748.0
2022-03-10 10:10:00,161.82,162.28,161.59,161.77,10051.0,156.8428,157.2886,156.6199,156.7943,10051.0
2022-03-10 10:15:00,161.62,162.85,161.59,162.81,24978.0,156.6489,157.8411,156.6199,157.8023,24978.0
2022-03-10 10:20:00,162.69,162.88,161.88,162.18,27236.0,157.686,157.8702,156.901,157.1917,27236.0
2022-03-10 10:25:00,162.19,162.3,161.51,161.51,12447.0,157.2014,157.308,156.5423,156.5423,12447.0
2022-03-10 10:30:00,161.43,161.65,160.56,160.56,12079.0,156.4648,156.678,155.6216,155.6216,12079.0
2022-03-10 10:35:00,160.54,161.43,160.54,161.28,7895.0,155.6022,156.4648,155.6022,156.3194,7895.0
2022-03-10 10:40:00,161.26,161.79,161.25,161.5,6307.0,156.3,156.8137,156.2903,156.5326,6307.0
2022-03-10 10:45:00,161.56,162.44,161.42,162.31,13003.0,156.5908,157.4437,156.4551,157.3177,13003.0
2022-03-10 10:50:00,162.2,162.25,161.28,161.38,13523.0,157.2111,157.2596,156.3194,156.4163,13523.0
2022-03-10 10:55:00,161.31,161.65,161.12,161.34,18796.0,156.3485,156.678,156.1643,156.3776,18796.0
2022-03-10 11:00:00,161.31,161.31,160.74,161.28,15077.0,156.3485,156.3485,155.796,156.3194,15077.0
2022-03-10 11:05:00,161.36,161.57,161.1,161.47,16717.0,156.3969,156.6005,156.1449,156.5036,16717.0
2022-03-10 11:10:00,161.38,161.89,161.28,161.65,20622.0,156.4163,156.9106,156.3194,156.678,20622.0
2022-03-10 11:15:00,161.41,161.47,160.99,161.13,24245.0,156.4454,156.5036,156.0383,156.174,24245.0
2022-03-10 11:20:00,161.14,161.67,161.14,161.33,9223.0,156.1837,156.6974,156.1837,156.3679,9223.0
2022-03-10 11:25:00,161.36,161.36,161.04,161.19,2954.0,156.3969,156.3969,156.0868,156.2322,2954.0
2022-03-10 11:30:00,161.24,161.51,161.16,161.2,19852.0,156.2806,156.5423,156.2031,156.2419,19852.0
2022-03-10 11:35:00,161.05,161.35,160.84,161.2,6332.0,156.0965,156.3873,155.8929,156.2419,6332.0
2022-03-10 11:40:00,161.34,161.44,160.83,160.99,3963.0,156.3776,156.4745,155.8832,156.0383,3963.0
2022-03-10 11:45:00,161.1,161.1,160.55,160.55,2991.0,156.1449,156.1449,155.6119,155.6119,2991.0
2022-03-10 11:50:00,160.59,160.91,160.57,160.82,12053.0,155.6506,155.9608,155.6312,155.8736,12053.0
2022-03-10 11:55:00,160.84,161.14,160.83,161.13,4964.0,155.8929,156.1837,155.8832,156.174,4964.0
2022-03-10 12:00:00,161.15,161.22,160.9,161.07,12107.0,156.1934,156.2613,155.9511,156.1159,12107.0
2022-03-10 12:05:00,161.15,161.19,160.76,160.87,5337.0,156.1934,156.2322,155.8154,155.922,5337.0
2022-03-10 12:10:00,160.89,161.18,160.89,161.18,6098.0,155.9414,156.2225,155.9414,156.2225,6098.0
2022-03-10 12:15:00,161.23,161.28,160.99,161.27,7950.0,156.2709,156.3194,156.0383,156.3097,7950.0
2022-03-10 12:20:00,161.29,161.92,161.29,161.8,13812.0,156.3291,156.9397,156.3291,156.8234,13812.0
2022-03-10 12:25:00,161.76,161.76,161.42,161.46,2768.0,156.7846,156.7846,156.4551,156.4939,2768.0
2022-03-10 12:30:00,161.48,161.6,161.35,161.45,49095.0,156.5133,156.6296,156.3873,156.4842,49095.0
2022-03-10 12:35:00,161.36,161.36,160.98,161.02,6400.0,156.3969,156.3969,156.0286,156.0674,6400.0
2022-03-10 12:40:00,161.05,161.08,160.9,160.96,5047.0,156.0965,156.1256,155.9511,156.0092,5047.0
2022-03-10 12:45:00,160.99,161.08,160.7,161.08,4927.0,156.0383,156.1256,155.7572,156.1256,4927.0
2022-03-10 12:50:00,161.03,161.13,160.57,160.74,8278.0,156.0771,156.174,155.6312,155.796,8278.0
2022-03-10 12:55:00,160.75,160.79,160.48,160.55,4540.0,155.8057,155.8445,155.544,155.6119,4540.0
2022-03-10 13:00:00,160.51,160.58,160.0,160.01,13098.0,155.5731,155.6409,155.0788,155.0885,13098.0
2022-03-10 13:05:00,159.94,160.5,159.94,160.48,5839.0,155.0206,155.5634,155.0206,155.544,5839.0
2022-03-10 13:10:00,160.46,160.81,160.43,160.6,6308.0,155.5246,155.8639,155.4955,155.6603,6308.0
2022-03-10 13:15:00,160.56,160.68,160.55,160.67,4939.0,155.6216,155.7379,155.6119,155.7282,4939.0
2022-03-10 13:20:00,160.65,160.79,160.32,160.34,3921.0,155.7088,155.8445,155.3889,155.4083,3921.0
2022-03-10 13:25:00,160.33,160.34,159.93,160.1,5381.0,155.3986,155.4083,155.0109,155.1757,5381.0
2022-03-10 13:30:00,160.11,160.43,160.07,160.43,9545.0,155.1854,155.4955,155.1466,155.4955,9545.0
2022-03-10 13:35:00,160.36,160.58,160.29,160.38,5108.0,155.4277,155.6409,155.3599,155.4471,5108.0
2022-03-10 13:40:00,160.38,160.58,160.34,160.52,5001.0,155.4471,155.6409,155.4083,155.5828,5001.0
2022-03-10 13:45:00,160.55,161.29,160.55,161.22,8859.0,155.6119,156.3291,155.6119,156.2613,8859.0
2022-03-10 13:50:00,161.22,161.29,161.1,161.17,9200.0,156.2613,156.3291,156.1449,156.2128,9200.0
2022-03-10 13:55:00,161.18,161.35,161.14,161.17,8808.0,156.2225,156.3873,156.1837,156.2128,8808.0
2022-03-10 14:00:00,161.21,162.07,161.18,162.07,14806.0,156.2516,157.0851,156.2225,157.0851,14806.0
2022-03-10 14:05:00,162.05,162.29,161.87,162.11,16349.0,157.0657,157.2983,156.8913,157.1239,16349.0
2022-03-10 14:10:00,162.12,162.39,162.06,162.19,23735.0,157.1336,157.3953,157.0754,157.2014,23735.0
2022-03-10 14:15:00,162.21,162.8,162.07,162.71,12231.0,157.2208,157.7927,157.0851,157.7054,12231.0
2022-03-10 14:20:00,162.74,162.88,162.61,162.67,13603.0,157.7345,157.8702,157.6085,157.6667,13603.0
2022-03-10 14:25:00,162.71,163.08,162.7,163.05,16927.0,157.7054,158.064,157.6957,158.035,16927.0
2022-03-10 14:30:00,163.17,163.36,162.76,162.87,19496.0,158.1513,158.3354,157.7539,157.8605,19496.0
2022-03-10 14:35:00,162.85,163.31,162.85,163.17,14677.0,157.8411,158.287,157.8411,158.1513,14677.0
2022-03-10 14:40:00,163.13,163.32,162.9,163.23,16716.0,158.1125,158.2967,157.8896,158.2094,16716.0
2022-03-10 14:45:00,163.25,164.22,163.12,164.19,44183.0,158.2288,159.169,158.1028,159.1399,44183.0
2022-03-10 14:50:00,164.2,164.2,163.53,163.63,28175.0,159.1496,159.1496,158.5002,158.5971,28175.0
2022-03-10 14:55:00,163.66,163.85,163.62,163.67,17123.0,158.6262,158.8104,158.5874,158.6359,17123.0
2022-03-10 15:00:00,163.67,163.71,162.99,163.06,17266.0,158.6359,158.6747,157.9768,158.0447,17266.0
2022-03-10 15:05:00,163.03,163.1,162.52,162.84,22998.0,158.0156,158.0834,157.5213,157.8314,22998.0
2022-03-10 15:10:00,162.85,163.05,162.62,162.98,17405.0,157.8411,158.035,157.6182,157.9671,17405.0
2022-03-10 15:15:00,162.99,163.3,162.76,162.92,20161.0,157.9768,158.2773,157.7539,157.909,20161.0
2022-03-10 15:20:00,162.95,163.11,162.67,162.75,14574.0,157.938,158.0931,157.6667,157.7442,14574.0
2022-03-10 15:25:00,162.77,163.03,162.68,162.94,18096.0,157.7636,158.0156,157.6763,157.9283,18096.0
2022-03-10 15:30:00,163.02,163.07,162.69,162.81,20119.0,158.0059,158.0543,157.686,157.8023,20119.0
2022-03-10 15:35:00,162.78,162.92,162.44,162.64,24574.0,157.7733,157.909,157.4437,157.6376,24574.0
2022-03-10 15:40:00,162.66,163.12,162.62,162.91,35226.0,157.657,158.1028,157.6182,157.8993,35226.0
2022-03-10 15:45:00,162.89,163.24,162.66,162.91,30364.0,157.8799,158.2191,157.657,157.8993,30364.0
2022-03-10 15:50:00,162.97,163.32,162.82,162.87,60549.0,157.9574,158.2967,157.812,157.8605,60549.0
2022-03-10 15:55:00,162.83,162.92,162.48,162.48,153073.0,157.8217,157.909,157.4825,157.4825,153073.0
2022-03-11 09:30:00,164.35,165.53,163.98,164.11,63400.0,159.295,160.4387,158.9364,159.0624,63400.0
2022-03-11 09:35:00,164.15,164.99,163.92,164.0,28425.0,159.1011,159.9153,158.8782,158.9557,28425.0
2022-03-11 09:40:00,164.0,164.8,163.95,164.53,44300.0,158.9557,159.7311,158.9073,159.4694,44300.0
2022-03-11 09:45:00,164.51,165.46,164.45,165.09,12491.0,159.4501,160.3708,159.3919,160.0122,12491.0
2022-03-11 09:50:00,164.99,165.09,163.95,164.13,21764.0,159.9153,160.0122,158.9073,159.0817,21764.0
2022-03-11 09:55:00,164.15,164.22,163.52,163.7,25757.0,159.1011,159.169,158.4905,158.665,25757.0
2022-03-11 10:00:00,163.7,163.7,162.32,162.94,47272.0,158.665,158.665,157.3274,157.9283,47272.0
2022-03-11 10:05:00,163.22,163.56,162.14,162.24,25861.0,158.1997,158.5293,157.153,157.2499,25861.0
2022-03-11 10:10:00,162.38,163.6,162.3,163.1,18931.0,157.3856,158.568,157.308,158.0834,18931.0
2022-03-11 10:15:00,162.92,163.07,162.56,162.76,3381.0,157.909,158.0543,157.56,157.7539,3381.0
2022-03-11 10:20:00,162.68,162.92,162.37,162.83,8646.0,157.6763,157.909,157.3759,157.8217,8646.0
2022-03-11 10:25:00,162.93,163.15,162.8,162.89,5828.0,157.9187,158.1319,157.7927,157.8799,5828.0
2022-03-11 10:30:00,162.84,162.85,162.31,162.48,7190.0,157.8314,157.8411,157.3177,157.4825,7190.0
2022-03-11 10:35:00,162.56,162.89,162.56,162.68,3271.0,157.56,157.8799,157.56,157.6763,3271.0
2022-03-11 10:40:00,162.79,162.79,161.93,161.94,6848.0,157.783,157.783,156.9494,156.9591,6848.0
2022-03-11 10:45:00,162.03,162.4,162.03,162.36,9725.0,157.0463,157.405,157.0463,157.3662,9725.0
2022-03-11 10:50:00,162.3,163.0,162.3,162.91,8840.0,157.308,157.9865,157.308,157.8993,8840.0
2022-03-11 10:55:00,162.98,163.08,162.65,163.03,6974.0,157.9671,158.064,157.6473,158.0156,6974.0
2022-03-11 11:00:00,162.99,163.51,162.8,163.29,7314.0,157.9768,158.4808,157.7927,158.2676,7314.0
2022-03-11 11:05:00,163.44,163.54,162.95,163.53,4414.0,158.413,158.5099,157.938,158.5002,4414.0
2022-03-11 11:10:00,163.55,163.55,162.99,163.22,7152.0,158.5196,158.5196,157.9768,158.1997,7152.0
2022-03-11 11:15:00,163.28,163.54,163.23,163.5,5784.0,158.2579,158.5099,158.2094,158.4711,5784.0
2022-03-11 11:20:00,163.62,163.81,163.38,163.64,6023.0,158.5874,158.7716,158.3548,158.6068,6023.0
2022-03-11 11:25:00,163.69,163.79,163.01,163.11,9227.0,158.6553,158.7522,157.9962,158.0931,9227.0
2022-03-11 11:30:00,163.15,163.18,162.61,162.86,30246.0,158.1319,158.161,157.6085,157.8508,30246.0
2022-03-11 11:35:00,162.86,163.65,162.73,163.65,8070.0,157.8508,158.6165,157.7248,158.6165,8070.0
2022-03-11 11:40:00,163.63,163.96,163.21,163.96,11348.0,158.5971,158.917,158.19,158.917,11348.0
2022-03-11 11:45:00,163.96,164.53,163.86,164.34,15608.0,158.917,159.4694,158.8201,159.2853,15608.0
2022-03-11 11:50:00,164.33,164.59,164.23,164.46,8940.0,159.2756,159.5276,159.1787,159.4016,8940.0
2022-03-11 11:55:00,164.47,164.66,164.02,164.06,11352.0,159.4113,159.5954,158.9751,159.0139,11352.0
2022-03-11 12:00:00,164.08,164.08,163.39,163.53,6252.0,159.0333,159.0333,158.3645,158.5002,6252.0
2022-03-11 12:05:00,163.71,163.87,163.43,163.53,4593.0,158.6747,158.8297,158.4033,158.5002,4593.0
2022-03-11 12:10:00,163.54,163.91,163.5,163.91,5783.0,158.5099,158.8685,158.4711,158.8685,5783.0
2022-03-11 12:15:00,163.87,164.09,163.79,164.09,6574.0,158.8297,159.043,158.7522,159.043,6574.0
2022-03-11 12:20:00,164.2,164.28,163.9,163.9,3642.0,159.1496,159.2271,158.8588,158.8588,3642.0
2022-03-11 12:25:00,163.94,163.94,163.66,163.66,6130.0,158.8976,158.8976,158.6262,158.6262,6130.0
2022-03-11 12:30:00,163.7,163.83,163.49,163.66,2520.0,158.665,158.791,158.4614,158.6262,2520.0
2022-03-11 12:35:00,163.61,163.61,162.97,163.1,9446.0,158.5777,158.5777,157.9574,158.0834,9446.0
2022-03-11 12:40:00,163.22,163.5,163.22,163.5,4640.0,158.1997,158.4711,158.1997,158.4711,4640.0
2022-03-11 12:45:00,163.5,164.11,163.45,164.1,5910.0,158.4711,159.0624,158.4227,159.0527,5910.0
2022-03-11 12:50:00,164.09,164.2,163.88,164.18,6456.0,159.043,159.1496,158.8394,159.1302,6456.0
2022-03-11 12:55:00,164.37,164.55,164.25,164.55,4684.0,159.3144,159.4888,159.1981,159.4888,4684.0
2022-03-11 13:00:00,164.52,164.53,164.19,164.19,9144.0,159.4598,159.4694,159.1399,159.1399,9144.0
2022-03-11 13:05:00,164.16,164.31,163.85,163.98,12103.0,159.1108,159.2562,158.8104,158.9364,12103.0
2022-03-11 13:10:00,163.96,163.98,163.46,163.46,10455.0,158.917,158.9364,158.4324,158.4324,10455.0
2022-03-11 13:15:00,163.45,163.72,163.45,163.7,6020.0,158.4227,158.6844,158.4227,158.665,6020.0
2022-03-11 13:20:00,163.74,164.28,163.63,164.27,10320.0,158.7037,159.2271,158.5971,159.2174,10320.0
2022-03-11 13:25:00,164.28,164.42,164.22,164.32,5126.0,159.2271,159.3628,159.169,159.2659,5126.0
2022-03-11 13:30:00,164.42,164.42,164.21,164.23,3975.0,159.3628,159.3628,159.1593,159.1787,3975.0
2022-03-11 13:35:00,164.27,164.31,163.75,163.77,7582.0,159.2174,159.2562,158.7134,158.7328,7582.0
2022-03-11 13:40:00,163.79,164.08,163.66,164.05,8176.0,158.7522,159.0333,158.6262,159.0042,8176.0
2022-03-11 13:45:00,164.2,164.44,164.09,164.4,7486.0,159.1496,159.3822,159.043,159.3434,7486.0
2022-03-11 13:50:00,164.49,164.52,163.89,164.23,26119.0,159.4307,159.4598,158.8491,159.1787,26119.0
2022-03-11 13:55:00,164.13,164.16,163.61,163.61,5998.0,159.0817,159.1108,158.5777,158.5777,5998.0
2022-03-11 14:00:00,163.56,163.99,163.51,163.82,6839.0,158.5293,158.9461,158.4808,158.7813,6839.0
2022-03-11 14:05:00,163.83,163.88,163.58,163.69,8962.0,158.791,158.8394,158.5487,158.6553,8962.0
2022-03-11 14:10:00,163.7,163.87,163.62,163.72,13338.0,158.665,158.8297,158.5874,158.6844,13338.0
2022-03-11 14:15:00,163.8,163.95,163.49,163.49,6812.0,158.7619,158.9073,158.4614,158.4614,6812.0
2022-03-11 14:20:00,163.46,163.93,163.45,163.85,4485.0,158.4324,158.8879,158.4227,158.8104,4485.0
2022-03-11 14:25:00,163.85,164.52,163.66,164.44,7460.0,158.8104,159.4598,158.6262,159.3822,7460.0
2022-03-11 14:30:00,164.43,164.43,164.14,164.15,6792.0,159.3725,159.3725,159.0914,159.1011,6792.0
2022-03-11 14:35:00,164.01,164.16,163.96,164.08,6739.0,158.9654,159.1108,158.917,159.0333,6739.0
2022-03-11 14:40:00,164.12,164.12,163.81,163.81,3778.0,159.0721,159.0721,158.7716,158.7716,3778.0
2022-03-11 14:45:00,163.73,164.03,163.68,164.02,4224.0,158.694,158.9848,158.6456,158.9751,4224.0
2022-03-11 14:50:00,164.03,164.04,163.73,163.82,11697.0,158.9848,158.9945,158.694,158.7813,11697.0
2022-03-11 14:55:00,163.82,163.9,163.35,163.51,57589.0,158.7813,158.8588,158.3257,158.4808,57589.0
2022-03-11 15:00:00,163.44,163.44,163.13,163.22,32253.0,158.413,158.413,158.1125,158.1997,32253.0
2022-03-11 15:05:00,163.14,163.43,162.97,162.99,18194.0,158.1222,158.4033,157.9574,157.9768,18194.0
2022-03-11 15:10:00,162.99,163.32,162.98,163.15,13605.0,157.9768,158.2967,157.9671,158.1319,13605.0
2022-03-11 15:15:00,163.16,163.43,163.09,163.38,20867.0,158.1416,158.4033,158.0737,158.3548,20867.0
2022-03-11 15:20:00,163.33,163.47,163.08,163.08,19182.0,158.3064,158.442,158.064,158.064,19182.0
2022-03-11 15:25:00,163.04,163.09,162.43,162.55,17250.0,158.0253,158.0737,157.434,157.5503,17250.0
2022-03-11 15:30:00,162.44,162.46,162.04,162.1,25844.0,157.4437,157.4631,157.056,157.1142,25844.0
2022-03-11 15:35:00,162.11,162.38,161.87,161.96,33120.0,157.1239,157.3856,156.8913,156.9785,33120.0
2022-03-11 15:40:00,161.93,162.06,161.61,161.61,38770.0,156.9494,157.0754,156.6393,156.6393,38770.0
2022-03-11 15:45:00,161.75,161.79,161.51,161.55,30572.0,156.7749,156.8137,156.5423,156.5811,30572.0
2022-03-11 15:50:00,161.5,161.73,161.3,161.5,50120.0,156.5326,156.7556,156.3388,156.5326,50120.0
2022-03-11 15:55:00,161.48,161.93,161.43,161.53,114922.0,156.5133,156.9494,156.4648,156.5617,114922.0
2022-03-14 09:30:00,162.27,163.3,161.93,162.41,29278.0,157.279,158.2773,156.9494,157.4146,29278.0
2022-03-14 09:35:00,162.52,163.07,161.86,161.89,11068.0,157.5213,158.0543,156.8816,156.9106,11068.0
2022-03-14 09:40:00,161.86,162.42,161.31,162.0,33720.0,156.8816,157.4243,156.3485,157.0173,33720.0
2022-03-14 09:45:00,161.92,162.84,161.78,162.54,7340.0,156.9397,157.8314,156.804,157.5407,7340.0
2022-03-14 09:50:00,162.58,162.96,161.65,161.66,4720.0,157.5794,157.9477,156.678,156.6877,4720.0
2022-03-14 09:55:00,161.41,161.84,161.07,161.36,6481.0,156.4454,156.8622,156.1159,156.3969,6481.0
2022-03-14 10:00:00,161.53,162.68,161.17,162.26,17454.0,156.5617,157.6763,156.2128,157.2693,17454.0
2022-03-14 10:05:00,162.19,163.16,162.18,163.14,10360.0,157.2014,158.1416,157.1917,158.1222,10360.0
2022-03-14 10:10:00,163.07,163.74,163.07,163.59,9593.0,158.0543,158.7037,158.0543,158.5584,9593.0
2022-03-14 10:15:00,163.55,164.13,163.54,163.88,22426.0,158.5196,159.0817,158.5099,158.8394,22426.0
2022-03-14 10:20:00,164.05,164.1,163.62,164.06,5382.0,159.0042,159.0527,158.5874,159.0139,5382.0
2022-03-14 10:25:00,164.03,164.03,162.85,162.85,5354.0,158.9848,158.9848,157.8411,157.8411,5354.0
2022-03-14 10:30:00,162.78,163.24,162.66,162.99,5025.0,157.7733,158.2191,157.657,157.9768,5025.0
2022-03-14 10:35:00,163.06,163.5,162.96,163.33,12185.0,158.0447,158.4711,157.9477,158.3064,12185.0
2022-03-14 10:40:00,163.46,163.6,162.95,163.08,5606.0,158.4324,158.568,157.938,158.064,5606.0
2022-03-14 10:45:00,162.92,163.53,162.89,163.0,4273.0,157.909,158.5002,157.8799,157.9865,4273.0
2022-03-14 10:50:00,162.77,163.57,162.76,163.44,6375.0,157.7636,158.539,157.7539,158.413,6375.0
2022-03-14 10:55:00,163.43,163.48,163.04,163.35,11252.0,158.4033,158.4517,158.0253,158.3257,11252.0
2022-03-14 11:00:00,163.43,163.54,162.96,162.96,6226.0,158.4033,158.5099,157.9477,157.9477,6226.0
2022-03-14 11:05:00,163.1,163.24,162.58,162.61,3872.0,158.0834,158.2191,157.5794,157.6085,3872.0
2022-03-14 11:10:00,162.55,162.55,161.84,161.85,17114.0,157.5503,157.5503,156.8622,156.8719,17114.0
2022-03-14 11:15:00,161.85,162.26,161.68,161.85,5427.0,156.8719,157.2693,156.7071,156.8719,5427.0
2022-03-14 11:20:00,161.98,161.99,161.6,161.83,1700.0,156.9979,157.0076,156.6296,156.8525,1700.0
2022-03-14 11:25:00,161.79,161.93,161.74,161.93,1544.0,156.8137,156.9494,156.7653,156.9494,1544.0
2022-03-14 11:30:00,161.86,162.14,161.6,162.11,3947.0,156.8816,157.153,156.6296,157.1239,3947.0
2022-03-14 11:35:00,162.19,162.21,161.66,161.8,2870.0,157.2014,157.2208,156.6877,156.8234,2870.0
2022-03-14 11:40:00,161.72,161.72,161.18,161.25,13451.0,156.7459,156.7459,156.2225,156.2903,13451.0
2022-03-14 11:45:00,161.27,161.3,160.7,160.79,17738.0,156.3097,156.3388,155.7572,155.8445,17738.0
2022-03-14 11:50:00,160.79,161.05,160.69,161.03,5873.0,155.8445,156.0965,155.7476,156.0771,5873.0
2022-03-14 11:55:00,160.97,161.05,160.57,161.05,7918.0,156.0189,156.0965,155.6312,156.0965,7918.0
2022-03-14 12:00:00,160.92,161.06,160.84,160.89,2235.0,155.9705,156.1062,155.8929,155.9414,2235.0
2022-03-14 12:05:00,160.93,160.93,160.54,160.54,1819.0,155.9802,155.9802,155.6022,155.6022,1819.0
2022-03-14 12:10:00,160.66,160.98,160.51,160.86,4495.0,155.7185,156.0286,155.5731,155.9123,4495.0
2022-03-14 12:15:00,160.86,161.62,160.84,161.38,11376.0,155.9123,156.6489,155.8929,156.4163,11376.0
2022-03-14 12:20:00,161.38,162.36,161.34,162.19,45428.0,156.4163,157.3662,156.3776,157.2014,45428.0
2022-03-14 12:25:00,162.21,162.33,161.75,161.8,13186.0,157.2208,157.3371,156.7749,156.8234,13186.0
2022-03-14 12:30:00,161.77,161.88,161.55,161.58,11756.0,156.7943,156.901,156.5811,156.6102,11756.0
2022-03-14 12:35:00,161.61,161.89,161.46,161.71,2740.0,156.6393,156.9106,156.4939,156.7362,2740.0
2022-03-14 12:40:00,161.8,162.06,161.64,161.71,5550.0,156.8234,157.0754,156.6683,156.7362,5550.0
2022-03-14 12:45:00,161.6,161.6,161.18,161.36,3643.0,156.6296,156.6296,156.2225,156.3969,3643.0
2022-03-14 12:50:00,161.17,161.29,161.03,161.11,4713.0,156.2128,156.3291,156.0771,156.1546,4713.0
2022-03-14 12:55:00,161.01,161.15,160.92,161.11,5979.0,156.0577,156.1934,155.9705,156.1546,5979.0
2022-03-14 13:00:00,160.92,160.99,160.38,160.4,8452.0,155.9705,156.0383,155.4471,155.4665,8452.0
2022-03-14 13:05:00,160.41,160.59,160.21,160.21,5148.0,155.4762,155.6506,155.2823,155.2823,5148.0
2022-03-14 13:10:00,160.23,160.61,160.11,160.61,12493.0,155.3017,155.67,155.1854,155.67,12493.0
2022-03-14 13:15:00,160.54,160.66,160.43,160.63,1400.0,155.6022,155.7185,155.4955,155.6894,1400.0
2022-03-14 13:20:00,160.54,160.66,160.25,160.61,3859.0,155.6022,155.7185,155.3211,155.67,3859.0
2022-03-14 13:25:00,160.75,160.75,160.42,160.5,4813.0,155.8057,155.8057,155.4859,155.5634,4813.0
2022-03-14 13:30:00,160.51,160.7,160.35,160.56,10224.0,155.5731,155.7572,155.418,155.6216,10224.0
2022-03-14 13:35:00,160.47,160.48,160.15,160.38,4049.0,155.5343,155.544,155.2242,155.4471,4049.0
2022-03-14 13:40:00,160.41,160.65,160.3,160.65,2399.0,155.4762,155.7088,155.3695,155.7088,2399.0
2022-03-14 13:45:00,160.57,160.82,160.54,160.56,3211.0,155.6312,155.8736,155.6022,155.6216,3211.0
2022-03-14 13:50:00,160.65,161.17,160.65,160.87,4649.0,155.7088,156.2128,155.7088,155.922,4649.0
2022-03-14 13:55:00,160.92,161.05,160.61,160.65,2101.0,155.9705,156.0965,155.67,155.7088,2101.0
2022-03-14 14:00:00,160.57,160.57,160.35,160.46,2470.0,155.6312,155.6312,155.418,155.5246,2470.0
2022-03-14 14:05:00,160.52,161.21,160.52,161.2,12086.0,155.5828,156.2516,155.5828,156.2419,12086.0
2022-03-14 14:10:00,161.19,161.39,161.08,161.2,5922.0,156.2322,156.426,156.1256,156.2419,5922.0
2022-03-14 14:15:00,161.17,161.28,161.0,161.1,5090.0,156.2128,156.3194,156.048,156.1449,5090.0
2022-03-14 14:20:00,161.17,161.23,160.82,160.92,7539.0,156.2128,156.2709,155.8736,155.9705,7539.0
2022-03-14 14:25:00,160.8,160.8,160.46,160.46,13696.0,155.8542,155.8542,155.5246,155.5246,13696.0
2022-03-14 14:30:00,160.47,160.73,160.34,160.73,8456.0,155.5343,155.7863,155.4083,155.7863,8456.0
2022-03-14 14:35:00,160.77,160.99,160.64,160.88,2604.0,155.8251,156.0383,155.6991,155.9317,2604.0
2022-03-14 14:40:00,160.9,160.97,160.66,160.79,6524.0,155.9511,156.0189,155.7185,155.8445,6524.0
2022-03-14 14:45:00,160.58,160.72,160.41,160.43,4317.0,155.6409,155.7766,155.4762,155.4955,4317.0
2022-03-14 14:50:00,160.53,160.88,160.4,160.88,9051.0,155.5925,155.9317,155.4665,155.9317,9051.0
2022-03-14 14:55:00,160.93,161.09,160.61,160.92,6689.0,155.9802,156.1352,155.67,155.9705,6689.0
2022-03-14 15:00:00,160.89,161.31,160.73,161.01,12405.0,155.9414,156.3485,155.7863,156.0577,12405.0
2022-03-14 15:05:00,160.9,161.07,160.8,160.91,11617.0,155.9511,156.1159,155.8542,155.9608,11617.0
2022-03-14 15:10:00,160.87,161.46,160.86,161.39,6409.0,155.922,156.4939,155.9123,156.426,6409.0
2022-03-14 15:15:00,161.5,161.88,161.33,161.64,11089.0,156.5326,156.901,156.3679,156.6683,11089.0
2022-03-14 15:20:00,161.52,162.04,161.49,162.0,7047.0,156.552,157.056,156.5229,157.0173,7047.0
2022-03-14 15:25:00,161.85,161.9,161.58,161.58,6158.0,156.8719,156.9203,156.6102,156.6102,6158.0
2022-03-14 15:30:00,161.55,161.57,160.98,161.11,8563.0,156.5811,156.6005,156.0286,156.1546,8563.0
2022-03-14 15:35:00,161.15,161.19,160.78,161.12,13880.0,156.1934,156.2322,155.8348,156.1643,13880.0
2022-03-14 15:40:00,161.11,161.41,160.99,161.41,10798.0,156.1546,156.4454,156.0383,156.4454,10798.0
2022-03-14 15:45:00,161.53,161.73,161.2,161.39,20575.0,156.5617,156.7556,156.2419,156.426,20575.0
2022-03-14 15:50:00,161.34,161.47,160.98,161.21,28755.0,156.3776,156.5036,156.0286,156.2516,28755.0
2022-03-14 15:55:00,161.24,161.86,161.24,161.79,149607.0,156.2806,156.8816,156.2806,156.8137,149607.0
2022-03-15 09:30:00,163.79,166.73,163.79,166.0,48105.0,158.7522,161.6018,158.7522,160.8942,48105.0
2022-03-15 09:35:00,166.13,166.32,164.56,165.08,24241.0,161.0202,161.2044,159.4985,160.0025,24241.0
2022-03-15 09:40:00,165.09,165.63,163.8,164.15,16337.0,160.0122,160.5356,158.7619,159.1011,16337.0
2022-03-15 09:45:00,164.21,165.3,164.2,165.08,49561.0,159.1593,160.2158,159.1496,160.0025,49561.0
2022-03-15 09:50:00,165.4,165.97,164.85,164.9,17963.0,160.3127,160.8652,159.7796,159.8281,17963.0
2022-03-15 09:55:00,164.91,165.88,164.9,165.75,21104.0,159.8378,160.7779,159.8281,160.6519,21104.0
2022-03-15 10:00:00,165.86,166.14,165.55,165.97,22801.0,160.7585,161.0299,160.4581,160.8652,22801.0
2022-03-15 10:05:00,166.08,166.1,164.97,165.12,15902.0,160.9718,160.9912,159.8959,160.0413,15902.0
2022-03-15 10:10:00,165.19,165.56,165.09,165.55,9613.0,160.1091,160.4678,160.0122,160.4581,9613.0
2022-03-15 10:15:00,165.5,166.16,165.49,165.7,19835.0,160.4096,161.0493,160.3999,160.6035,19835.0
2022-03-15 10:20:00,165.95,166.14,165.86,165.98,12321.0,160.8458,161.0299,160.7585,160.8748,12321.0
2022-03-15 10:25:00,165.93,166.11,165.68,165.92,12461.0,160.8264,161.0008,160.5841,160.8167,12461.0
2022-03-15 10:30:00,166.01,166.04,165.38,165.38,22152.0,160.9039,160.933,160.2933,160.2933,22152.0
2022-03-15 10:35:00,165.42,165.97,165.42,165.88,12029.0,160.3321,160.8652,160.3321,160.7779,12029.0
2022-03-15 10:40:00,165.98,166.06,165.75,165.99,10967.0,160.8748,160.9524,160.6519,160.8845,10967.0
2022-03-15 10:45:00,165.96,166.28,165.82,165.99,27117.0,160.8555,161.1656,160.7198,160.8845,27117.0
2022-03-15 10:50:00,166.01,166.01,165.55,165.79,5482.0,160.9039,160.9039,160.4581,160.6907,5482.0
2022-03-15 10:55:00,165.93,166.02,165.27,165.5,13788.0,160.8264,160.9136,160.1867,160.4096,13788.0
2022-03-15 11:00:00,165.62,166.18,165.5,166.0,27725.0,160.5259,161.0687,160.4096,160.8942,27725.0
2022-03-15 11:05:00,166.03,166.28,165.82,166.28,13342.0,160.9233,161.1656,160.7198,161.1656,13342.0
2022-03-15 11:10:00,166.32,166.46,166.05,166.28,17872.0,161.2044,161.3401,160.9427,161.1656,17872.0
2022-03-15 11:15:00,166.2,166.47,165.78,166.2,11519.0,161.0881,161.3498,160.681,161.0881,11519.0
2022-03-15 11:20:00,166.25,166.52,166.05,166.47,6904.0,161.1365,161.3982,160.9427,161.3498,6904.0
2022-03-15 11:25:00,166.6,166.76,166.42,166.53,10929.0,161.4758,161.6309,161.3013,161.4079,10929.0
2022-03-15 11:30:00,166.58,167.02,166.54,166.96,19821.0,161.4564,161.8829,161.4176,161.8247,19821.0
2022-03-15 11:35:00,167.01,167.29,166.85,166.9,26988.0,161.8732,162.1446,161.7181,161.7665,26988.0
2022-03-15 11:40:00,166.93,167.2,166.73,167.15,10872.0,161.7956,162.0573,161.6018,162.0089,10872.0
2022-03-15 11:45:00,167.18,167.32,166.95,167.27,5402.0,162.0379,162.1736,161.815,162.1252,5402.0
2022-03-15 11:50:00,167.31,167.33,166.47,166.49,7803.0,162.1639,162.1833,161.3498,161.3692,7803.0
2022-03-15 11:55:00,166.41,166.42,165.83,166.06,16164.0,161.2916,161.3013,160.7295,160.9524,16164.0
2022-03-15 12:00:00,166.06,166.06,165.41,165.7,13854.0,160.9524,160.9524,160.3224,160.6035,13854.0
2022-03-15 12:05:00,165.61,165.91,165.41,165.83,8130.0,160.5162,160.807,160.3224,160.7295,8130.0
2022-03-15 12:10:00,165.8,165.99,165.67,165.81,6247.0,160.7004,160.8845,160.5744,160.7101,6247.0
2022-03-15 12:15:00,165.78,165.97,165.58,165.77,8950.0,160.681,160.8652,160.4871,160.6713,8950.0
2022-03-15 12:20:00,165.72,165.87,165.38,165.62,2745.0,160.6228,160.7682,160.2933,160.5259,2745.0
2022-03-15 12:25:00,165.68,165.81,165.51,165.81,6152.0,160.5841,160.7101,160.4193,160.7101,6152.0
2022-03-15 12:30:00,165.72,165.72,165.51,165.6,2445.0,160.6228,160.6228,160.4193,160.5065,2445.0
2022-03-15 12:35:00,165.61,165.61,165.12,165.21,10002.0,160.5162,160.5162,160.0413,160.1285,10002.0
2022-03-15 12:40:00,165.22,165.22,164.81,164.81,4965.0,160.1382,160.1382,159.7408,159.7408,4965.0
2022-03-15 12:45:00,164.79,164.92,164.23,164.26,19045.0,159.7214,159.8474,159.1787,159.2077,19045.0
2022-03-15 12:50:00,164.2,164.28,163.72,163.93,14322.0,159.1496,159.2271,158.6844,158.8879,14322.0
2022-03-15 12:55:00,163.97,164.4,163.94,164.4,6080.0,158.9267,159.3434,158.8976,159.3434,6080.0
2022-03-15 13:00:00,164.49,164.85,164.47,164.82,12416.0,159.4307,159.7796,159.4113,159.7505,12416.0
2022-03-15 13:05:00,164.74,164.86,164.64,164.65,4077.0,159.673,159.7893,159.5761,159.5858,4077.0
2022-03-15 13:10:00,164.64,164.68,164.25,164.25,6910.0,159.5761,159.6148,159.1981,159.1981,6910.0
2022-03-15 13:15:00,164.19,164.37,164.05,164.05,2763.0,159.1399,159.3144,159.0042,159.0042,2763.0
2022-03-15 13:20:00,164.1,164.45,164.05,164.45,3392.0,159.0527,159.3919,159.0042,159.3919,3392.0
2022-03-15 13:25:00,164.51,164.71,164.14,164.14,3731.0,159.4501,159.6439,159.0914,159.0914,3731.0
2022-03-15 13:30:00,164.13,164.35,164.0,164.23,4584.0,159.0817,159.295,158.9557,159.1787,4584.0
2022-03-15 13:35:00,164.36,164.5,164.03,164.14,7192.0,159.3047,159.4404,158.9848,159.0914,7192.0
2022-03-15 13:40:00,164.08,164.34,164.03,164.16,5594.0,159.0333,159.2853,158.9848,159.1108,5594.0
2022-03-15 13:45:00,164.18,164.29,163.96,164.12,6325.0,159.1302,159.2368,158.917,159.0721,6325.0
2022-03-15 13:50:00,164.21,164.39,164.21,164.34,2816.0,159.1593,159.3337,159.1593,159.2853,2816.0
2022-03-15 13:55:00,164.39,164.58,164.37,164.45,2448.0,159.3337,159.5179,159.3144,159.3919,2448.0
2022-03-15 14:00:00,164.44,164.71,164.34,164.34,4881.0,159.3822,159.6439,159.2853,159.2853,4881.0
2022-03-15 14:05:00,164.31,164.46,164.19,164.38,4963.0,159.2562,159.4016,159.1399,159.3241,4963.0
2022-03-15 14:10:00,164.47,164.47,164.17,164.25,2240.0,159.4113,159.4113,159.1205,159.1981,2240.0
2022-03-15 14:15:00,164.19,164.2,163.75,163.78,12448.0,159.1399,159.1496,158.7134,158.7425,12448.0
2022-03-15 14:20:00,163.75,164.07,163.65,164.01,2800.0,158.7134,159.0236,158.6165,158.9654,2800.0
2022-03-15 14:25:00,163.97,164.21,163.97,164.12,1883.0,158.9267,159.1593,158.9267,159.0721,1883.0
2022-03-15 14:30:00,164.11,164.89,163.99,164.81,10458.0,159.0624,159.8184,158.9461,159.7408,10458.0
2022-03-15 14:35:00,164.82,164.82,164.48,164.53,2628.0,159.7505,159.7505,159.421,159.4694,2628.0
2022-03-15 14:40:00,164.57,164.79,164.55,164.69,4953.0,159.5082,159.7214,159.4888,159.6245,4953.0
2022-03-15 14:45:00,164.71,165.04,164.71,164.95,6045.0,159.6439,159.9638,159.6439,159.8765,6045.0
2022-03-15 14:50:00,165.04,165.15,164.95,165.02,6518.0,159.9638,160.0704,159.8765,159.9444,6518.0
2022-03-15 14:55:00,165.0,165.2,164.83,165.18,8687.0,159.925,160.1188,159.7602,160.0995,8687.0
2022-03-15 15:00:00,165.12,165.2,164.94,165.01,4010.0,160.0413,160.1188,159.8668,159.9347,4010.0
2022-03-15 15:05:00,164.94,165.21,164.94,165.13,6248.0,159.8668,160.1285,159.8668,160.051,6248.0
2022-03-15 15:10:00,165.13,165.48,165.13,165.23,8739.0,160.051,160.3902,160.051,160.1479,8739.0
2022-03-15 15:15:00,165.37,165.65,165.3,165.56,9150.0,160.2836,160.555,160.2158,160.4678,9150.0
2022-03-15 15:20:00,165.62,165.76,165.57,165.69,4388.0,160.5259,160.6616,160.4775,160.5938,4388.0
2022-03-15 15:25:00,165.7,165.92,165.61,165.84,20490.0,160.6035,160.8167,160.5162,160.7392,20490.0
2022-03-15 15:30:00,165.88,166.43,165.88,166.06,14783.0,160.7779,161.311,160.7779,160.9524,14783.0
2022-03-15 15:35:00,166.04,166.19,165.84,165.85,18114.0,160.933,161.0784,160.7392,160.7488,18114.0
2022-03-15 15:40:00,165.92,166.07,165.76,166.03,23003.0,160.8167,160.9621,160.6616,160.9233,23003.0
2022-03-15 15:45:00,166.05,166.38,165.81,166.36,30273.0,160.9427,161.2625,160.7101,161.2432,30273.0
2022-03-15 15:50:00,166.5,167.0,166.32,166.56,59799.0,161.3789,161.8635,161.2044,161.437,59799.0
2022-03-15 15:55:00,166.54,166.66,166.23,166.29,114346.0,161.4176,161.5339,161.1172,161.1753,114346.0
2022-03-16 09:30:00,168.19,169.16,167.74,168.48,56090.0,163.0169,163.957,162.5807,163.298,56090.0
2022-03-16 09:35:00,168.34,168.62,167.71,168.42,14382.0,163.1623,163.4336,162.5516,163.2398,14382.0
2022-03-16 09:40:00,168.7,168.75,167.89,168.48,9532.0,163.5112,163.5596,162.7261,163.298,9532.0
2022-03-16 09:45:00,168.38,169.05,167.86,168.91,11078.0,163.201,163.8504,162.697,163.7147,11078.0
2022-03-16 09:50:00,169.05,169.41,168.45,168.61,14167.0,163.8504,164.1993,163.2689,163.424,14167.0
2022-03-16 09:55:00,168.7,169.63,168.7,169.36,22976.0,163.5112,164.4126,163.5112,164.1509,22976.0
2022-03-16 10:00:00,169.48,169.69,168.32,168.32,12849.0,164.2672,164.4707,163.1429,163.1429,12849.0
2022-03-16 10:05:00,168.55,168.69,168.28,168.41,4973.0,163.3658,163.5015,163.1041,163.2301,4973.0
2022-03-16 10:10:00,168.3,169.44,168.3,169.35,5768.0,163.1235,164.2284,163.1235,164.1412,5768.0
2022-03-16 10:15:00,169.67,170.89,169.51,170.82,28327.0,164.4513,165.6338,164.2963,165.566,28327.0
2022-03-16 10:20:00,170.82,171.4,170.67,170.94,24321.0,165.566,166.1281,165.4206,165.6823,24321.0
2022-03-16 10:25:00,171.0,171.02,170.47,170.89,21341.0,165.7404,165.7598,165.2267,165.6338,21341.0
2022-03-16 10:30:00,170.99,171.46,170.67,171.43,12682.0,165.7307,166.1863,165.4206,166.1572,12682.0
2022-03-16 10:35:00,171.41,171.41,170.77,171.17,12370.0,166.1378,166.1378,165.5175,165.9052,12370.0
2022-03-16 10:40:00,171.25,171.39,170.74,171.13,21246.0,165.9828,166.1184,165.4884,165.8664,21246.0
2022-03-16 10:45:00,170.96,171.22,170.68,171.2,18078.0,165.7017,165.9537,165.4303,165.9343,18078.0
2022-03-16 10:50:00,171.24,171.55,171.16,171.39,12497.0,165.9731,166.2735,165.8955,166.1184,12497.0
2022-03-16 10:55:00,171.42,171.56,170.78,171.15,34596.0,166.1475,166.2832,165.5272,165.8858,34596.0
2022-03-16 11:00:00,171.09,171.1,170.32,170.87,11023.0,165.8277,165.8374,165.0814,165.6144,11023.0
2022-03-16 11:05:00,170.87,171.13,170.75,170.8,7834.0,165.6144,165.8664,165.4981,165.5466,7834.0
2022-03-16 11:10:00,170.92,171.19,170.92,171.01,8463.0,165.6629,165.9246,165.6629,165.7501,8463.0
2022-03-16 11:15:00,170.76,170.91,170.36,170.72,12952.0,165.5078,165.6532,165.1201,165.4691,12952.0
2022-03-16 11:20:00,170.82,171.0,170.57,170.62,8582.0,165.566,165.7404,165.3237,165.3721,8582.0
2022-03-16 11:25:00,170.65,171.03,170.63,170.82,5888.0,165.4012,165.7695,165.3818,165.566,5888.0
2022-03-16 11:30:00,170.95,171.15,170.85,170.95,8109.0,165.692,165.8858,165.5951,165.692,8109.0
2022-03-16 11:35:00,170.94,170.96,170.44,170.54,8464.0,165.6823,165.7017,165.1977,165.2946,8464.0
2022-03-16 11:40:00,170.56,170.56,170.1,170.18,26986.0,165.314,165.314,164.8681,164.9457,26986.0
2022-03-16 11:45:00,170.22,170.23,169.63,169.85,8847.0,164.9844,164.9941,164.4126,164.6258,8847.0
2022-03-16 11:50:00,169.82,170.07,169.69,169.94,5496.0,164.5967,164.839,164.4707,164.713,5496.0
2022-03-16 11:55:00,169.89,170.26,169.85,170.16,3305.0,164.6646,165.0232,164.6258,164.9263,3305.0
2022-03-16 12:00:00,170.15,170.66,170.08,170.54,4300.0,164.9166,165.4109,164.8487,165.2946,4300.0
2022-03-16 12:05:00,170.57,170.77,170.41,170.6,7953.0,165.3237,165.5175,165.1686,165.3527,7953.0
2022-03-16 12:10:00,170.48,170.69,170.14,170.14,6292.0,165.2364,165.44,164.9069,164.9069,6292.0
2022-03-16 12:15:00,170.22,170.24,169.66,169.74,7631.0,164.9844,165.0038,164.4417,164.5192,7631.0
2022-03-16 12:20:00,169.6,170.07,169.42,169.59,14054.0,164.3835,164.839,164.209,164.3738,14054.0
2022-03-16 12:25:00,169.55,169.76,169.41,169.74,5602.0,164.335,164.5386,164.1993,164.5192,5602.0
2022-03-16 12:30:00,169.84,169.99,169.62,169.74,6860.0,164.6161,164.7615,164.4029,164.5192,6860.0
2022-03-16 12:35:00,169.81,169.89,169.44,169.44,4296.0,164.587,164.6646,164.2284,164.2284,4296.0
2022-03-16 12:40:00,169.46,169.93,169.39,169.88,4305.0,164.2478,164.7034,164.18,164.6549,4305.0
2022-03-16 12:45:00,169.74,169.74,168.79,168.94,5150.0,164.5192,164.5192,163.5984,163.7438,5150.0
2022-03-16 12:50:00,169.07,169.4,169.04,169.35,5635.0,163.8698,164.1897,163.8407,164.1412,5635.0
2022-03-16 12:55:00,169.4,169.45,169.01,169.15,6476.0,164.1897,164.2381,163.8116,163.9473,6476.0
2022-03-16 13:00:00,169.07,169.49,169.05,169.49,5199.0,163.8698,164.2769,163.8504,164.2769,5199.0
2022-03-16 13:05:00,169.44,169.62,168.96,169.08,5089.0,164.2284,164.4029,163.7632,163.8795,5089.0
2022-03-16 13:10:00,168.9,169.1,168.78,168.99,7957.0,163.705,163.8989,163.5887,163.7923,7957.0
2022-03-16 13:15:00,168.99,169.02,168.65,168.8,5561.0,163.7923,163.8213,163.4627,163.6081,5561.0
2022-03-16 13:20:00,168.78,169.09,168.61,169.02,5565.0,163.5887,163.8892,163.424,163.8213,5565.0
2022-03-16 13:25:00,169.01,169.3,168.96,169.05,14297.0,163.8116,164.0927,163.7632,163.8504,14297.0
2022-03-16 13:30:00,169.14,169.25,168.81,168.98,4681.0,163.9377,164.0443,163.6178,163.7826,4681.0
2022-03-16 13:35:00,168.92,169.28,168.92,169.0,5238.0,163.7244,164.0733,163.7244,163.802,5238.0
2022-03-16 13:40:00,169.0,169.02,168.7,168.91,2710.0,163.802,163.8213,163.5112,163.7147,2710.0
2022-03-16 13:45:00,168.95,169.25,168.85,168.9,4561.0,163.7535,164.0443,163.6566,163.705,4561.0
2022-03-16 13:50:00,168.96,169.04,168.73,169.0,5098.0,163.7632,163.8407,163.5403,163.802,5098.0
2022-03-16 13:55:00,169.04,169.47,169.04,169.25,4829.0,163.8407,164.2575,163.8407,164.0443,4829.0
2022-03-16 14:00:00,169.14,169.19,168.15,168.34,14734.0,163.9377,163.9861,162.9781,163.1623,14734.0
2022-03-16 14:05:00,168.28,168.7,167.69,167.72,13417.0,163.1041,163.5112,162.5322,162.5613,13417.0
2022-03-16 14:10:00,167.7,168.07,167.62,167.71,9282.0,162.5419,162.9006,162.4644,162.5516,9282.0
2022-03-16 14:15:00,167.74,168.42,167.74,168.25,14425.0,162.5807,163.2398,162.5807,163.075,14425.0
2022-03-16 14:20:00,168.34,168.5,167.84,167.84,9692.0,163.1623,163.3173,162.6776,162.6776,9692.0
2022-03-16 14:25:00,167.94,168.14,167.61,167.61,5684.0,162.7746,162.9684,162.4547,162.4547,5684.0
2022-03-16 14:30:00,167.45,167.48,167.03,167.42,8529.0,162.2996,162.3287,161.8925,162.2706,8529.0
2022-03-16 14:35:00,167.39,168.26,167.13,168.25,12248.0,162.2415,163.0847,161.9895,163.075,12248.0
2022-03-16 14:40:00,168.14,169.26,168.13,169.23,6732.0,162.9684,164.054,162.9587,164.0249,6732.0
2022-03-16 14:45:00,169.01,169.87,168.96,169.73,19042.0,163.8116,164.6452,163.7632,164.5095,19042.0
2022-03-16 14:50:00,169.74,170.51,169.61,170.3,9746.0,164.5192,165.2655,164.3932,165.062,9746.0
2022-03-16 14:55:00,170.31,170.92,170.1,170.27,9386.0,165.0717,165.6629,164.8681,165.0329,9386.0
2022-03-16 15:00:00,170.19,170.71,170.0,170.49,7910.0,164.9554,165.4594,164.7712,165.2461,7910.0
2022-03-16 15:05:00,170.54,170.79,170.0,170.15,12132.0,165.2946,165.5369,164.7712,164.9166,12132.0
2022-03-16 15:10:00,170.27,170.49,170.14,170.39,6654.0,165.0329,165.2461,164.9069,165.1492,6654.0
2022-03-16 15:15:00,170.44,170.82,170.08,170.81,12926.0,165.1977,165.566,164.8487,165.5563,12926.0
2022-03-16 15:20:00,170.89,171.18,170.66,171.0,10228.0,165.6338,165.9149,165.4109,165.7404,10228.0
2022-03-16 15:25:00,171.1,171.2,170.72,170.8,12764.0,165.8374,165.9343,165.4691,165.5466,12764.0
2022-03-16 15:30:00,170.74,170.75,170.37,170.61,15666.0,165.4884,165.4981,165.1298,165.3624,15666.0
2022-03-16 15:35:00,170.57,170.89,170.41,170.79,16633.0,165.3237,165.6338,165.1686,165.5369,16633.0
2022-03-16 15:40:00,170.74,171.03,170.7,171.03,15012.0,165.4884,165.7695,165.4497,165.7695,15012.0
2022-03-16 15:45:00,171.07,171.55,170.82,171.55,57777.0,165.8083,166.2735,165.566,166.2735,57777.0
2022-03-16 15:50:00,171.6,171.95,171.41,171.73,55544.0,166.322,166.6612,166.1378,166.448,55544.0
2022-03-16 15:55:00,171.79,172.5,171.72,172.38,82179.0,166.5061,167.1943,166.4383,167.078,82179.0
2022-03-17 09:30:00,170.6,170.75,169.01,170.22,54228.0,165.3527,165.4981,163.8116,164.9844,54228.0
2022-03-17 09:35:00,170.21,170.64,169.37,170.64,15455.0,164.9747,165.3915,164.1606,165.3915,15455.0
2022-03-17 09:40:00,170.74,170.78,170.13,170.47,10286.0,165.4884,165.5272,164.8972,165.2267,10286.0
2022-03-17 09:45:00,170.38,170.94,170.0,170.31,17728.0,165.1395,165.6823,164.7712,165.0717,17728.0
2022-03-17 09:50:00,170.39,171.01,170.39,170.84,6359.0,165.1492,165.7501,165.1492,165.5854,6359.0
2022-03-17 09:55:00,170.84,171.11,170.42,170.75,10403.0,165.5854,165.8471,165.1783,165.4981,10403.0
2022-03-17 10:00:00,170.79,170.79,169.61,169.61,8830.0,165.5369,165.5369,164.3932,164.3932,8830.0
2022-03-17 10:05:00,169.53,169.8,169.41,169.8,13995.0,164.3157,164.5774,164.1993,164.5774,13995.0
2022-03-17 10:10:00,170.05,170.05,169.07,169.19,9884.0,164.8197,164.8197,163.8698,163.9861,9884.0
2022-03-17 10:15:00,169.22,169.32,168.78,168.78,5204.0,164.0152,164.1121,163.5887,163.5887,5204.0
2022-03-17 10:20:00,168.93,169.94,168.88,169.78,19174.0,163.7341,164.713,163.6856,164.558,19174.0
2022-03-17 10:25:00,169.78,170.08,169.56,169.88,5599.0,164.558,164.8487,164.3447,164.6549,5599.0
2022-03-17 10:30:00,169.93,170.24,169.33,169.59,11400.0,164.7034,165.0038,164.1218,164.3738,11400.0
2022-03-17 10:35:00,169.41,169.41,168.62,168.99,15825.0,164.1993,164.1993,163.4336,163.7923,15825.0
2022-03-17 10:40:00,168.96,168.96,168.38,168.67,13535.0,163.7632,163.7632,163.201,163.4821,13535.0
2022-03-17 10:45:00,168.7,168.77,168.2,168.41,5005.0,163.5112,163.579,163.0266,163.2301,5005.0
2022-03-17 10:50:00,168.37,168.55,168.13,168.55,5452.0,163.1913,163.3658,162.9587,163.3658,5452.0
2022-03-17 10:55:00,168.52,168.98,168.51,168.95,4466.0,163.3367,163.7826,163.327,163.7535,4466.0
2022-03-17 11:00:00,168.88,169.14,168.7,169.05,19643.0,163.6856,163.9377,163.5112,163.8504,19643.0
2022-03-17 11:05:00,169.08,169.32,168.96,169.14,3589.0,163.8795,164.1121,163.7632,163.9377,3589.0
2022-03-17 11:10:00,168.99,169.11,168.87,168.93,2829.0,163.7923,163.9086,163.676,163.7341,2829.0
2022-03-17 11:15:00,168.96,169.19,168.8,169.0,11613.0,163.7632,163.9861,163.6081,163.802,11613.0
2022-03-17 11:20:00,169.11,169.29,169.01,169.26,5551.0,163.9086,164.083,163.8116,164.054,5551.0
2022-03-17 11:25:00,169.19,169.19,168.63,168.67,5146.0,163.9861,163.9861,163.4433,163.4821,5146.0
2022-03-17 11:30:00,168.59,169.0,168.5,168.88,10401.0,163.4046,163.802,163.3173,163.6856,10401.0
2022-03-17 11:35:00,168.82,169.17,168.81,169.06,3791.0,163.6275,163.9667,163.6178,163.8601,3791.0
2022-03-17 11:40:00,169.0,169.16,169.0,169.02,15220.0,163.802,163.957,163.802,163.8213,15220.0
2022-03-17 11:45:00,169.0,169.01,168.4,168.4,7384.0,163.802,163.8116,163.2204,163.2204,7384.0
2022-03-17 11:50:00,168.35,169.06,168.35,169.05,11693.0,163.1719,163.8601,163.1719,163.8504,11693.0
2022-03-17 11:55:00,169.13,169.2,169.01,169.04,5413.0,163.928,163.9958,163.8116,163.8407,5413.0
2022-03-17 12:00:00,169.11,169.32,169.1,169.28,6426.0,163.9086,164.1121,163.8989,164.0733,6426.0
2022-03-17 12:05:00,169.35,169.42,169.3,169.34,1629.0,164.1412,164.209,164.0927,164.1315,1629.0
2022-03-17 12:10:00,169.3,169.3,169.03,169.03,5625.0,164.0927,164.0927,163.831,163.831,5625.0
2022-03-17 12:15:00,169.08,169.2,168.94,169.1,3367.0,163.8795,163.9958,163.7438,163.8989,3367.0
2022-03-17 12:20:00,169.29,169.58,169.29,169.41,4000.0,164.083,164.3641,164.083,164.1993,4000.0
2022-03-17 12:25:00,169.44,169.66,169.41,169.53,11575.0,164.2284,164.4417,164.1993,164.3157,11575.0
2022-03-17 12:30:00,169.45,169.61,169.3,169.53,4728.0,164.2381,164.3932,164.0927,164.3157,4728.0
2022-03-17 12:35:00,169.55,169.67,169.5,169.67,5595.0,164.335,164.4513,164.2866,164.4513,5595.0
2022-03-17 12:40:00,169.61,169.62,169.35,169.47,12446.0,164.3932,164.4029,164.1412,164.2575,12446.0
2022-03-17 12:45:00,169.42,169.44,169.28,169.44,6630.0,164.209,164.2284,164.0733,164.2284,6630.0
2022-03-17 12:50:00,169.53,169.7,169.5,169.58,2044.0,164.3157,164.4804,164.2866,164.3641,2044.0
2022-03-17 12:55:00,169.7,169.87,169.65,169.83,7608.0,164.4804,164.6452,164.432,164.6064,7608.0
2022-03-17 13:00:00,169.7,169.92,169.67,169.88,6827.0,164.4804,164.6937,164.4513,164.6549,6827.0
2022-03-17 13:05:00,169.89,170.0,169.78,169.88,6225.0,164.6646,164.7712,164.558,164.6549,6225.0
2022-03-17 13:10:00,169.85,169.96,169.42,169.67,4813.0,164.6258,164.7324,164.209,164.4513,4813.0
2022-03-17 13:15:00,169.76,169.78,169.51,169.74,3058.0,164.5386,164.558,164.2963,164.5192,3058.0
2022-03-17 13:20:00,169.74,170.02,169.74,169.85,1320.0,164.5192,164.7906,164.5192,164.6258,1320.0
2022-03-17 13:25:00,170.0,170.35,169.98,170.31,12392.0,164.7712,165.1104,164.7518,165.0717,12392.0
2022-03-17 13:30:00,170.33,170.6,170.32,170.43,19305.0,165.091,165.3527,165.0814,165.188,19305.0
2022-03-17 13:35:00,170.45,170.93,170.45,170.9,38053.0,165.2074,165.6726,165.2074,165.6435,38053.0
2022-03-17 13:40:00,170.9,171.05,170.52,170.59,9560.0,165.6435,165.7889,165.2752,165.3431,9560.0
2022-03-17 13:45:00,170.63,170.68,170.48,170.55,6917.0,165.3818,165.4303,165.2364,165.3043,6917.0
2022-03-17 13:50:00,170.53,170.8,170.42,170.59,8368.0,165.2849,165.5466,165.1783,165.3431,8368.0
2022-03-17 13:55:00,170.51,170.65,170.5,170.6,9401.0,165.2655,165.4012,165.2558,165.3527,9401.0
2022-03-17 14:00:00,170.51,170.59,170.32,170.42,4723.0,165.2655,165.3431,165.0814,165.1783,4723.0
2022-03-17 14:05:00,170.42,170.68,170.36,170.65,6455.0,165.1783,165.4303,165.1201,165.4012,6455.0
2022-03-17 14:10:00,170.68,170.75,170.59,170.66,12114.0,165.4303,165.4981,165.3431,165.4109,12114.0
2022-03-17 14:15:00,170.61,170.71,170.55,170.64,8266.0,165.3624,165.4594,165.3043,165.3915,8266.0
2022-03-17 14:20:00,170.66,170.76,170.42,170.46,7440.0,165.4109,165.5078,165.1783,165.2171,7440.0
2022-03-17 14:25:00,170.52,170.57,170.3,170.34,19096.0,165.2752,165.3237,165.062,165.1007,19096.0
2022-03-17 14:30:00,170.37,170.48,170.27,170.4,6235.0,165.1298,165.2364,165.0329,165.1589,6235.0
2022-03-17 14:35:00,170.42,170.48,170.3,170.43,6545.0,165.1783,165.2364,165.062,165.188,6545.0
2022-03-17 14:40:00,170.36,170.58,170.31,170.54,7264.0,165.1201,165.3334,165.0717,165.2946,7264.0
2022-03-17 14:45:00,170.54,170.58,170.38,170.58,8841.0,165.2946,165.3334,165.1395,165.3334,8841.0
2022-03-17 14:50:00,170.55,170.62,170.45,170.47,8024.0,165.3043,165.3721,165.2074,165.2267,8024.0
2022-03-17 14:55:00,170.5,170.75,170.43,170.65,7591.0,165.2558,165.4981,165.188,165.4012,7591.0
2022-03-17 15:00:00,170.6,170.77,170.54,170.72,8924.0,165.3527,165.5175,165.2946,165.4691,8924.0
2022-03-17 15:05:00,170.76,170.79,170.48,170.58,5801.0,165.5078,165.5369,165.2364,165.3334,5801.0
2022-03-17 15:10:00,170.6,170.62,170.22,170.33,8863.0,165.3527,165.3721,164.9844,165.091,8863.0
2022-03-17 15:15:00,170.27,170.31,170.13,170.21,4271.0,165.0329,165.0717,164.8972,164.9747,4271.0
2022-03-17 15:20:00,170.1,170.1,169.87,169.95,3847.0,164.8681,164.8681,164.6452,164.7227,3847.0
2022-03-17 15:25:00,170.03,170.26,170.01,170.26,5324.0,164.8003,165.0232,164.7809,165.0232,5324.0
2022-03-17 15:30:00,170.33,170.58,170.23,170.53,5838.0,165.091,165.3334,164.9941,165.2849,5838.0
2022-03-17 15:35:00,170.52,170.69,170.46,170.48,9642.0,165.2752,165.44,165.2171,165.2364,9642.0
2022-03-17 15:40:00,170.51,171.12,170.51,171.1,15542.0,165.2655,165.8568,165.2655,165.8374,15542.0
2022-03-17 15:45:00,171.08,171.16,170.97,171.04,13977.0,165.818,165.8955,165.7114,165.7792,13977.0
2022-03-17 15:50:00,171.05,171.2,170.73,170.91,26726.0,165.7889,165.9343,165.4787,165.6532,26726.0
2022-03-17 15:55:00,170.89,171.25,170.8,171.25,63336.0,165.6338,165.9828,165.5466,165.9828,63336.0
2022-03-18 09:30:00,170.04,170.26,167.65,168.12,338350.0,164.81,165.0232,162.4935,162.949,338350.0
2022-03-18 09:35:00,168.23,169.12,168.12,168.25,11252.0,163.0556,163.9183,162.949,163.075,11252.0
2022-03-18 09:40:00,168.18,169.93,168.11,169.79,17606.0,163.0072,164.7034,162.9393,164.5677,17606.0
2022-03-18 09:45:00,169.79,170.3,169.25,169.64,16635.0,164.5677,165.062,164.0443,164.4223,16635.0
2022-03-18 09:50:00,169.47,169.89,169.09,169.88,11549.0,164.2575,164.6646,163.8892,164.6549,11549.0
2022-03-18 09:55:00,170.01,170.52,169.92,170.52,15613.0,164.7809,165.2752,164.6937,165.2752,15613.0
2022-03-18 10:00:00,170.42,171.45,170.08,171.45,14175.0,165.1783,166.1766,164.8487,166.1766,14175.0
2022-03-18 10:05:00,171.47,172.15,171.13,171.91,68857.0,166.196,166.8551,165.8664,166.6225,68857.0
2022-03-18 10:10:00,171.82,171.86,171.22,171.84,15379.0,166.5352,166.574,165.9537,166.5546,15379.0
2022-03-18 10:15:00,171.81,171.86,171.06,171.25,9183.0,166.5255,166.574,165.7986,165.9828,9183.0
2022-03-18 10:20:00,171.26,171.63,171.07,171.47,5119.0,165.9924,166.3511,165.8083,166.196,5119.0
2022-03-18 10:25:00,171.58,171.76,171.42,171.54,3299.0,166.3026,166.4771,166.1475,166.2638,3299.0
2022-03-18 10:30:00,171.61,171.61,170.96,171.0,13592.0,166.3317,166.3317,165.7017,165.7404,13592.0
2022-03-18 10:35:00,171.05,171.22,170.83,171.2,4241.0,165.7889,165.9537,165.5757,165.9343,4241.0
2022-03-18 10:40:00,171.15,171.52,170.82,171.43,3908.0,165.8858,166.2444,165.566,166.1572,3908.0
2022-03-18 10:45:00,171.5,171.58,171.34,171.48,5215.0,166.2251,166.3026,166.07,166.2057,5215.0
2022-03-18 10:50:00,171.37,171.39,170.96,171.35,5256.0,166.0991,166.1184,165.7017,166.0797,5256.0
2022-03-18 10:55:00,171.14,171.54,171.14,171.37,5571.0,165.8761,166.2638,165.8761,166.0991,5571.0
2022-03-18 11:00:00,171.44,171.58,171.16,171.45,6959.0,166.1669,166.3026,165.8955,166.1766,6959.0
2022-03-18 11:05:00,171.37,171.5,171.21,171.45,2196.0,166.0991,166.2251,165.944,166.1766,2196.0
2022-03-18 11:10:00,171.35,171.55,171.12,171.43,3473.0,166.0797,166.2735,165.8568,166.1572,3473.0
2022-03-18 11:15:00,171.29,171.35,171.17,171.32,6836.0,166.0215,166.0797,165.9052,166.0506,6836.0
2022-03-18 11:20:00,171.24,171.24,170.66,170.96,10254.0,165.9731,165.9731,165.4109,165.7017,10254.0
2022-03-18 11:25:00,170.93,171.09,170.79,170.99,5493.0,165.6726,165.8277,165.5369,165.7307,5493.0
2022-03-18 11:30:00,170.98,171.35,170.98,171.28,3632.0,165.7211,166.0797,165.7211,166.0118,3632.0
2022-03-18 11:35:00,171.22,171.6,171.15,171.3,16877.0,165.9537,166.322,165.8858,166.0312,16877.0
2022-03-18 11:40:00,171.19,171.24,170.99,171.07,5905.0,165.9246,165.9731,165.7307,165.8083,5905.0
2022-03-18 11:45:00,171.07,171.14,170.85,170.9,4453.0,165.8083,165.8761,165.5951,165.6435,4453.0
2022-03-18 11:50:00,170.92,171.05,170.59,170.66,8679.0,165.6629,165.7889,165.3431,165.4109,8679.0
2022-03-18 11:55:00,170.78,171.04,170.64,170.92,5683.0,165.5272,165.7792,165.3915,165.6629,5683.0
2022-03-18 12:00:00,170.84,171.2,170.74,171.2,6026.0,165.5854,165.9343,165.4884,165.9343,6026.0
2022-03-18 12:05:00,171.2,171.45,171.08,171.43,3504.0,165.9343,166.1766,165.818,166.1572,3504.0
2022-03-18 12:10:00,171.39,171.47,171.3,171.36,3913.0,166.1184,166.196,166.0312,166.0894,3913.0
2022-03-18 12:15:00,171.36,171.52,171.29,171.42,4428.0,166.0894,166.2444,166.0215,166.1475,4428.0
2022-03-18 12:20:00,171.37,171.5,171.29,171.44,3183.0,166.0991,166.2251,166.0215,166.1669,3183.0
2022-03-18 12:25:00,171.46,171.56,171.33,171.51,12118.0,166.1863,166.2832,166.0603,166.2348,12118.0
2022-03-18 12:30:00,171.53,171.72,171.53,171.65,6552.0,166.2541,166.4383,166.2541,166.3704,6552.0
2022-03-18 12:35:00,171.68,171.69,171.47,171.51,4326.0,166.3995,166.4092,166.196,166.2348,4326.0
2022-03-18 12:40:00,171.58,171.81,171.58,171.79,4307.0,166.3026,166.5255,166.3026,166.5061,4307.0
2022-03-18 12:45:00,171.82,171.82,171.51,171.57,5313.0,166.5352,166.5352,166.2348,166.2929,5313.0
2022-03-18 12:50:00,171.58,171.65,171.46,171.59,5730.0,166.3026,166.3704,166.1863,166.3123,5730.0
2022-03-18 12:55:00,171.61,171.78,171.53,171.67,5253.0,166.3317,166.4965,166.2541,166.3898,5253.0
2022-03-18 13:00:00,171.69,171.87,171.66,171.75,2724.0,166.4092,166.5837,166.3801,166.4674,2724.0
2022-03-18 13:05:00,171.76,171.9,171.66,171.71,4488.0,166.4771,166.6128,166.3801,166.4286,4488.0
2022-03-18 13:10:00,171.67,171.88,171.64,171.88,7398.0,166.3898,166.5934,166.3608,166.5934,7398.0
2022-03-18 13:15:00,171.88,171.9,171.69,171.71,4848.0,166.5934,166.6128,166.4092,166.4286,4848.0
2022-03-18 13:20:00,171.64,171.75,171.56,171.73,4082.0,166.3608,166.4674,166.2832,166.448,4082.0
2022-03-18 13:25:00,171.7,171.76,171.62,171.75,4875.0,166.4189,166.4771,166.3414,166.4674,4875.0
2022-03-18 13:30:00,171.75,171.76,171.61,171.66,4362.0,166.4674,166.4771,166.3317,166.3801,4362.0
2022-03-18 13:35:00,171.64,171.75,171.61,171.7,4284.0,166.3608,166.4674,166.3317,166.4189,4284.0
2022-03-18 13:40:00,171.66,171.72,171.52,171.67,5450.0,166.3801,166.4383,166.2444,166.3898,5450.0
2022-03-18 13:45:00,171.68,171.92,171.68,171.77,3734.0,166.3995,166.6321,166.3995,166.4868,3734.0
2022-03-18 13:50:00,171.79,171.98,171.74,171.82,4311.0,166.5061,166.6903,166.4577,166.5352,4311.0
2022-03-18 13:55:00,171.76,171.94,171.58,171.63,8845.0,166.4771,166.6515,166.3026,166.3511,8845.0
2022-03-18 14:00:00,171.73,171.97,171.71,171.91,18245.0,166.448,166.6806,166.4286,166.6225,18245.0
2022-03-18 14:05:00,171.9,171.94,171.76,171.87,5502.0,166.6128,166.6515,166.4771,166.5837,5502.0
2022-03-18 14:10:00,171.85,172.05,171.85,172.02,6008.0,166.5643,166.7581,166.5643,166.7291,6008.0
2022-03-18 14:15:00,172.0,172.11,171.91,171.92,4575.0,166.7097,166.8163,166.6225,166.6321,4575.0
2022-03-18 14:20:00,171.94,172.15,171.91,172.11,113661.0,166.6515,166.8551,166.6225,166.8163,113661.0
2022-03-18 14:25:00,172.14,172.16,171.95,172.13,4778.0,166.8454,166.8648,166.6612,166.8357,4778.0
2022-03-18 14:30:00,172.18,172.35,172.15,172.29,7666.0,166.8841,167.0489,166.8551,166.9908,7666.0
2022-03-18 14:35:00,172.28,172.44,172.26,172.34,7258.0,166.9811,167.1362,166.9617,167.0392,7258.0
2022-03-18 14:40:00,172.34,172.35,171.93,171.94,7497.0,167.0392,167.0489,166.6418,166.6515,7497.0
2022-03-18 14:45:00,171.91,172.07,171.91,171.97,4008.0,166.6225,166.7775,166.6225,166.6806,4008.0
2022-03-18 14:50:00,172.0,172.07,171.94,171.98,5062.0,166.7097,166.7775,166.6515,166.6903,5062.0
2022-03-18 14:55:00,171.94,172.06,171.88,172.06,3950.0,166.6515,166.7678,166.5934,166.7678,3950.0
2022-03-18 15:00:00,172.04,172.4,172.02,172.28,8370.0,166.7485,167.0974,166.7291,166.9811,8370.0
2022-03-18 15:05:00,172.25,172.5,172.2,172.5,9301.0,166.952,167.1943,166.9035,167.1943,9301.0
2022-03-18 15:10:00,172.51,172.72,172.5,172.7,6693.0,167.204,167.4075,167.1943,167.3882,6693.0
2022-03-18 15:15:00,172.7,172.91,172.67,172.88,6787.0,167.3882,167.5917,167.3591,167.5626,6787.0
2022-03-18 15:20:00,172.91,173.02,172.72,172.9,19046.0,167.5917,167.6983,167.4075,167.582,19046.0
2022-03-18 15:25:00,172.91,173.13,172.9,173.07,5310.0,167.5917,167.8049,167.582,167.7468,5310.0
2022-03-18 15:30:00,173.15,173.43,173.13,173.35,12134.0,167.8243,168.0957,167.8049,168.0182,12134.0
2022-03-18 15:35:00,173.36,173.44,172.8,172.81,12083.0,168.0279,168.1054,167.4851,167.4948,12083.0
2022-03-18 15:40:00,172.83,173.28,172.81,173.24,23412.0,167.5142,167.9503,167.4948,167.9115,23412.0
2022-03-18 15:45:00,173.2,173.26,172.78,172.78,18120.0,167.8728,167.9309,167.4657,167.4657,18120.0
2022-03-18 15:50:00,172.58,172.7,171.74,171.78,108115.0,167.2718,167.3882,166.4577,166.4965,108115.0
2022-03-18 15:55:00,171.83,171.83,170.76,171.11,244327.0,166.5449,166.5449,165.5078,165.8471,244327.0
2022-03-21 09:30:00,169.73,170.23,168.8,169.47,46838.0,164.5095,164.9941,163.6081,164.2575,46838.0
2022-03-21 09:35:00,169.62,169.71,168.11,168.85,14623.0,164.4029,164.4901,162.9393,163.6566,14623.0
2022-03-21 09:40:00,168.95,169.2,168.5,169.03,9313.0,163.7535,163.9958,163.3173,163.831,9313.0
2022-03-21 09:45:00,169.09,169.39,168.63,169.12,12123.0,163.8892,164.18,163.4433,163.9183,12123.0
2022-03-21 09:50:00,169.15,169.49,168.38,168.44,6897.0,163.9473,164.2769,163.201,163.2592,6897.0
2022-03-21 09:55:00,168.6,169.51,168.55,169.14,5656.0,163.4143,164.2963,163.3658,163.9377,5656.0
2022-03-21 10:00:00,169.14,169.79,168.98,169.24,10549.0,163.9377,164.5677,163.7826,164.0346,10549.0
2022-03-21 10:05:00,169.18,169.36,168.85,168.97,10704.0,163.9764,164.1509,163.6566,163.7729,10704.0
2022-03-21 10:10:00,169.07,169.35,168.89,169.14,7178.0,163.8698,164.1412,163.6953,163.9377,7178.0
2022-03-21 10:15:00,169.03,169.38,169.03,169.13,7779.0,163.831,164.1703,163.831,163.928,7779.0
2022-03-21 10:20:00,169.03,169.2,168.72,169.09,8271.0,163.831,163.9958,163.5306,163.8892,8271.0
2022-03-21 10:25:00,168.97,168.98,168.36,168.59,11469.0,163.7729,163.7826,163.1816,163.4046,11469.0
2022-03-21 10:30:00,168.7,169.26,168.61,168.95,4044.0,163.5112,164.054,163.424,163.7535,4044.0
2022-03-21 10:35:00,168.93,169.34,168.92,169.34,2230.0,163.7341,164.1315,163.7244,164.1315,2230.0
2022-03-21 10:40:00,169.45,169.56,169.27,169.29,4010.0,164.2381,164.3447,164.0637,164.083,4010.0
2022-03-21 10:45:00,169.45,169.93,169.45,169.83,10692.0,164.2381,164.7034,164.2381,164.6064,10692.0
2022-03-21 10:50:00,169.81,169.82,169.54,169.76,4128.0,164.587,164.5967,164.3253,164.5386,4128.0
2022-03-21 10:55:00,169.76,169.9,169.48,169.89,4433.0,164.5386,164.6743,164.2672,164.6646,4433.0
2022-03-21 11:00:00,169.79,169.99,169.54,169.57,4515.0,164.5677,164.7615,164.3253,164.3544,4515.0
2022-03-21 11:05:00,169.47,169.72,169.31,169.48,5154.0,164.2575,164.4998,164.1024,164.2672,5154.0
2022-03-21 11:10:00,169.48,169.71,169.48,169.61,7128.0,164.2672,164.4901,164.2672,164.3932,7128.0
2022-03-21 11:15:00,169.63,169.99,169.52,169.52,4348.0,164.4126,164.7615,164.306,164.306,4348.0
2022-03-21 11:20:00,169.43,169.89,169.33,169.78,3482.0,164.2187,164.6646,164.1218,164.558,3482.0
2022-03-21 11:25:00,169.94,169.94,169.5,169.57,5563.0,164.713,164.713,164.2866,164.3544,5563.0
2022-03-21 11:30:00,169.52,169.52,169.23,169.35,3558.0,164.306,164.306,164.0249,164.1412,3558.0
2022-03-21 11:35:00,169.17,169.17,168.42,168.54,20641.0,163.9667,163.9667,163.2398,163.3561,20641.0
2022-03-21 11:40:00,168.56,168.6,167.85,167.91,66542.0,163.3755,163.4143,162.6873,162.7455,66542.0
2022-03-21 11:45:00,167.97,168.81,167.96,168.63,5450.0,162.8036,163.6178,162.7939,163.4433,5450.0
2022-03-21 11:50:00,168.71,168.92,168.49,168.77,6985.0,163.5209,163.7244,163.3076,163.579,6985.0
2022-03-21 11:55:00,168.65,169.22,168.63,169.18,5399.0,163.4627,164.0152,163.4433,163.9764,5399.0
2022-03-21 12:00:00,169.23,169.24,168.89,169.11,2735.0,164.0249,164.0346,163.6953,163.9086,2735.0
2022-03-21 12:05:00,169.18,169.74,169.04,169.66,4337.0,163.9764,164.5192,163.8407,164.4417,4337.0
2022-03-21 12:10:00,169.52,169.92,169.41,169.92,6723.0,164.306,164.6937,164.1993,164.6937,6723.0
2022-03-21 12:15:00,169.9,169.91,169.36,169.56,1806.0,164.6743,164.684,164.1509,164.3447,1806.0
2022-03-21 12:20:00,169.62,169.81,169.58,169.7,1400.0,164.4029,164.587,164.3641,164.4804,1400.0
2022-03-21 12:25:00,169.69,169.83,169.61,169.76,4227.0,164.4707,164.6064,164.3932,164.5386,4227.0
2022-03-21 12:30:00,169.69,169.69,168.8,169.1,8110.0,164.4707,164.4707,163.6081,163.8989,8110.0
2022-03-21 12:35:00,169.13,169.13,168.72,168.91,5000.0,163.928,163.928,163.5306,163.7147,5000.0
2022-03-21 12:40:00,169.03,169.37,169.03,169.37,3679.0,163.831,164.1606,163.831,164.1606,3679.0
2022-03-21 12:45:00,169.32,169.43,169.11,169.43,3776.0,164.1121,164.2187,163.9086,164.2187,3776.0
2022-03-21 12:50:00,169.23,169.26,168.66,168.67,3788.0,164.0249,164.054,163.4724,163.4821,3788.0
2022-03-21 12:55:00,168.63,168.92,168.5,168.7,6527.0,163.4433,163.7244,163.3173,163.5112,6527.0
2022-03-21 13:00:00,168.73,168.83,168.45,168.5,2780.0,163.5403,163.6372,163.2689,163.3173,2780.0
2022-03-21 13:05:00,168.47,168.89,168.44,168.81,10558.0,163.2883,163.6953,163.2592,163.6178,10558.0
2022-03-21 13:10:00,168.83,168.86,168.45,168.64,9545.0,163.6372,163.6663,163.2689,163.453,9545.0
2022-03-21 13:15:00,168.58,168.67,168.07,168.08,5049.0,163.3949,163.4821,162.9006,162.9103,5049.0
2022-03-21 13:20:00,168.15,168.29,167.94,168.15,7344.0,162.9781,163.1138,162.7746,162.9781,7344.0
2022-03-21 13:25:00,168.06,168.43,167.97,168.09,6795.0,162.8909,163.2495,162.8036,162.9199,6795.0
2022-03-21 13:30:00,168.06,168.52,168.05,168.52,3714.0,162.8909,163.3367,162.8812,163.3367,3714.0
2022-03-21 13:35:00,168.23,168.71,168.23,168.7,4612.0,163.0556,163.5209,163.0556,163.5112,4612.0
2022-03-21 13:40:00,168.62,168.62,168.22,168.36,8794.0,163.4336,163.4336,163.0459,163.1816,8794.0
2022-03-21 13:45:00,168.42,168.49,168.29,168.49,11090.0,163.2398,163.3076,163.1138,163.3076,11090.0
2022-03-21 13:50:00,168.54,168.84,168.53,168.79,3408.0,163.3561,163.6469,163.3464,163.5984,3408.0
2022-03-21 13:55:00,168.84,169.15,168.79,169.04,6309.0,163.6469,163.9473,163.5984,163.8407,6309.0
2022-03-21 14:00:00,169.18,169.21,168.76,168.95,4493.0,163.9764,164.0055,163.5693,163.7535,4493.0
2022-03-21 14:05:00,168.96,169.11,168.8,169.08,2766.0,163.7632,163.9086,163.6081,163.8795,2766.0
2022-03-21 14:10:00,168.97,169.02,168.75,168.84,10741.0,163.7729,163.8213,163.5596,163.6469,10741.0
2022-03-21 14:15:00,168.8,168.84,168.56,168.65,1182.0,163.6081,163.6469,163.3755,163.4627,1182.0
2022-03-21 14:20:00,168.92,169.39,168.88,169.27,2868.0,163.7244,164.18,163.6856,164.0637,2868.0
2022-03-21 14:25:00,169.29,169.61,169.21,169.55,9878.0,164.083,164.3932,164.0055,164.335,9878.0
2022-03-21 14:30:00,169.58,169.58,169.26,169.34,2110.0,164.3641,164.3641,164.054,164.1315,2110.0
2022-03-21 14:35:00,169.41,169.42,169.23,169.32,2471.0,164.1993,164.209,164.0249,164.1121,2471.0
2022-03-21 14:40:00,169.32,169.53,169.22,169.47,5046.0,164.1121,164.3157,164.0152,164.2575,5046.0
2022-03-21 14:45:00,169.51,169.72,169.29,169.36,11970.0,164.2963,164.4998,164.083,164.1509,11970.0
2022-03-21 14:50:00,169.33,169.36,169.09,169.09,4281.0,164.1218,164.1509,163.8892,163.8892,4281.0
2022-03-21 14:55:00,169.06,169.06,168.48,168.48,11710.0,163.8601,163.8601,163.298,163.298,11710.0
2022-03-21 15:00:00,168.47,168.54,168.3,168.49,16310.0,163.2883,163.3561,163.1235,163.3076,16310.0
2022-03-21 15:05:00,168.43,168.8,168.42,168.8,2920.0,163.2495,163.6081,163.2398,163.6081,2920.0
2022-03-21 15:10:00,168.77,169.0,168.77,168.94,4873.0,163.579,163.802,163.579,163.7438,4873.0
2022-03-21 15:15:00,169.01,169.25,168.7,168.71,9425.0,163.8116,164.0443,163.5112,163.5209,9425.0
2022-03-21 15:20:00,168.75,169.06,168.69,169.06,4631.0,163.5596,163.8601,163.5015,163.8601,4631.0
2022-03-21 15:25:00,169.0,169.16,169.0,169.14,8294.0,163.802,163.957,163.802,163.9377,8294.0
2022-03-21 15:30:00,169.17,169.17,168.71,168.81,15840.0,163.9667,163.9667,163.5209,163.6178,15840.0
2022-03-21 15:35:00,168.78,169.05,168.72,168.86,11334.0,163.5887,163.8504,163.5306,163.6663,11334.0
2022-03-21 15:40:00,168.91,169.01,168.74,168.86,24077.0,163.7147,163.8116,163.55,163.6663,24077.0
2022-03-21 15:45:00,168.91,168.94,168.51,168.53,17676.0,163.7147,163.7438,163.327,163.3464,17676.0
2022-03-21 15:50:00,168.65,169.62,168.61,169.56,26807.0,163.4627,164.4029,163.424,164.3447,26807.0
2022-03-21 15:55:00,169.55,170.06,169.48,170.0,82077.0,164.335,164.8294,164.2672,164.7712,82077.0
2022-03-22 09:30:00,171.67,171.86,171.0,171.09,25116.0,166.3898,166.574,165.7404,165.8277,25116.0
2022-03-22 09:35:00,171.04,171.55,170.61,171.04,13631.0,165.7792,166.2735,165.3624,165.7792,13631.0
2022-03-22 09:40:00,170.73,171.02,169.98,170.69,33536.0,165.4787,165.7598,164.7518,165.44,33536.0
2022-03-22 09:45:00,170.66,171.4,170.5,171.0,11750.0,165.4109,166.1281,165.2558,165.7404,11750.0
2022-03-22 09:50:00,170.99,171.66,170.95,171.46,35297.0,165.7307,166.3801,165.692,166.1863,35297.0
2022-03-22 09:55:00,171.5,172.79,171.5,172.01,29663.0,166.2251,167.4754,166.2251,166.7194,29663.0
2022-03-22 10:00:00,172.08,172.52,172.05,172.17,15421.0,166.7872,167.2137,166.7581,166.8745,15421.0
2022-03-22 10:05:00,172.27,172.81,171.98,172.79,15969.0,166.9714,167.4948,166.6903,167.4754,15969.0
2022-03-22 10:10:00,172.72,172.88,172.16,172.21,10913.0,167.4075,167.5626,166.8648,166.9132,10913.0
2022-03-22 10:15:00,172.03,172.39,171.98,172.29,6562.0,166.7388,167.0877,166.6903,166.9908,6562.0
2022-03-22 10:20:00,172.41,172.52,172.1,172.27,3927.0,167.1071,167.2137,166.8066,166.9714,3927.0
2022-03-22 10:25:00,172.16,172.45,171.79,171.79,8062.0,166.8648,167.1458,166.5061,166.5061,8062.0
2022-03-22 10:30:00,171.85,172.11,171.7,171.79,6184.0,166.5643,166.8163,166.4189,166.5061,6184.0
2022-03-22 10:35:00,171.82,172.18,171.75,171.83,9636.0,166.5352,166.8841,166.4674,166.5449,9636.0
2022-03-22 10:40:00,171.94,172.12,171.69,171.78,8298.0,166.6515,166.826,166.4092,166.4965,8298.0
2022-03-22 10:45:00,171.74,172.58,171.74,172.58,3929.0,166.4577,167.2718,166.4577,167.2718,3929.0
2022-03-22 10:50:00,172.52,172.55,172.35,172.55,3819.0,167.2137,167.2428,167.0489,167.2428,3819.0
2022-03-22 10:55:00,172.49,172.88,172.13,172.18,9713.0,167.1846,167.5626,166.8357,166.8841,9713.0
2022-03-22 11:00:00,172.24,172.28,171.32,171.7,20313.0,166.9423,166.9811,166.0506,166.4189,20313.0
2022-03-22 11:05:00,171.64,171.8,171.42,171.42,12928.0,166.3608,166.5158,166.1475,166.1475,12928.0
2022-03-22 11:10:00,171.51,171.69,171.32,171.56,6690.0,166.2348,166.4092,166.0506,166.2832,6690.0
2022-03-22 11:15:00,171.52,171.72,171.51,171.72,4820.0,166.2444,166.4383,166.2348,166.4383,4820.0
2022-03-22 11:20:00,171.6,171.8,171.46,171.71,3913.0,166.322,166.5158,166.1863,166.4286,3913.0
2022-03-22 11:25:00,171.72,171.76,171.32,171.32,4496.0,166.4383,166.4771,166.0506,166.0506,4496.0
2022-03-22 11:30:00,171.33,171.53,171.12,171.53,15272.0,166.0603,166.2541,165.8568,166.2541,15272.0
2022-03-22 11:35:00,171.54,171.54,171.31,171.32,4172.0,166.2638,166.2638,166.0409,166.0506,4172.0
2022-03-22 11:40:00,171.39,171.56,171.28,171.37,1950.0,166.1184,166.2832,166.0118,166.0991,1950.0
2022-03-22 11:45:00,171.39,171.51,171.27,171.45,14094.0,166.1184,166.2348,166.0021,166.1766,14094.0
2022-03-22 11:50:00,171.36,171.47,170.98,171.04,5333.0,166.0894,166.196,165.7211,165.7792,5333.0
2022-03-22 11:55:00,171.23,171.29,170.95,170.95,7676.0,165.9634,166.0215,165.692,165.692,7676.0
2022-03-22 12:00:00,170.96,171.04,170.46,170.49,7627.0,165.7017,165.7792,165.2171,165.2461,7627.0
2022-03-22 12:05:00,170.64,171.17,170.64,171.13,5711.0,165.3915,165.9052,165.3915,165.8664,5711.0
2022-03-22 12:10:00,171.25,171.49,171.02,171.02,8617.0,165.9828,166.2154,165.7598,165.7598,8617.0
2022-03-22 12:15:00,171.02,171.07,170.89,170.91,2607.0,165.7598,165.8083,165.6338,165.6532,2607.0
2022-03-22 12:20:00,170.9,170.92,170.5,170.82,13767.0,165.6435,165.6629,165.2558,165.566,13767.0
2022-03-22 12:25:00,170.9,171.0,170.82,170.88,4870.0,165.6435,165.7404,165.566,165.6241,4870.0
2022-03-22 12:30:00,170.8,171.06,170.66,171.05,12381.0,165.5466,165.7986,165.4109,165.7889,12381.0
2022-03-22 12:35:00,171.12,171.21,170.85,170.85,5634.0,165.8568,165.944,165.5951,165.5951,5634.0
2022-03-22 12:40:00,170.96,171.02,170.75,170.85,3824.0,165.7017,165.7598,165.4981,165.5951,3824.0
2022-03-22 12:45:00,170.86,170.9,170.72,170.87,3798.0,165.6047,165.6435,165.4691,165.6144,3798.0
2022-03-22 12:50:00,171.03,171.3,171.03,171.19,6429.0,165.7695,166.0312,165.7695,165.9246,6429.0
2022-03-22 12:55:00,171.27,171.34,171.14,171.19,703.0,166.0021,166.07,165.8761,165.9246,703.0
2022-03-22 13:00:00,171.12,171.42,171.08,171.39,3772.0,165.8568,166.1475,165.818,166.1184,3772.0
2022-03-22 13:05:00,171.47,171.52,171.32,171.4,4908.0,166.196,166.2444,166.0506,166.1281,4908.0
2022-03-22 13:10:00,171.38,171.55,171.34,171.47,4800.0,166.1088,166.2735,166.07,166.196,4800.0
2022-03-22 13:15:00,171.45,171.58,171.27,171.35,7713.0,166.1766,166.3026,166.0021,166.0797,7713.0
2022-03-22 13:20:00,171.28,171.37,171.15,171.37,4069.0,166.0118,166.0991,165.8858,166.0991,4069.0
2022-03-22 13:25:00,171.25,171.52,171.24,171.49,24260.0,165.9828,166.2444,165.9731,166.2154,24260.0
2022-03-22 13:30:00,171.43,171.47,171.28,171.35,2000.0,166.1572,166.196,166.0118,166.0797,2000.0
2022-03-22 13:35:00,171.36,171.56,171.19,171.47,4006.0,166.0894,166.2832,165.9246,166.196,4006.0
2022-03-22 13:40:00,171.41,171.51,171.19,171.5,2751.0,166.1378,166.2348,165.9246,166.2251,2751.0
2022-03-22 13:45:00,171.47,171.55,171.3,171.53,6798.0,166.196,166.2735,166.0312,166.2541,6798.0
2022-03-22 13:50:00,171.55,171.73,171.54,171.72,5689.0,166.2735,166.448,166.2638,166.4383,5689.0
2022-03-22 13:55:00,171.7,171.79,171.59,171.74,4804.0,166.4189,166.5061,166.3123,166.4577,4804.0
2022-03-22 14:00:00,171.78,171.81,171.45,171.61,6910.0,166.4965,166.5255,166.1766,166.3317,6910.0
2022-03-22 14:05:00,171.66,171.73,171.51,171.64,7825.0,166.3801,166.448,166.2348,166.3608,7825.0
2022-03-22 14:10:00,171.64,171.71,171.56,171.64,13468.0,166.3608,166.4286,166.2832,166.3608,13468.0
2022-03-22 14:15:00,171.5,172.0,171.5,171.94,12694.0,166.2251,166.7097,166.2251,166.6515,12694.0
2022-03-22 14:20:00,171.84,171.91,171.67,171.71,4919.0,166.5546,166.6225,166.3898,166.4286,4919.0
2022-03-22 14:25:00,171.67,171.67,171.26,171.32,4496.0,166.3898,166.3898,165.9924,166.0506,4496.0
2022-03-22 14:30:00,171.35,171.43,171.07,171.43,4561.0,166.0797,166.1572,165.8083,166.1572,4561.0
2022-03-22 14:35:00,171.41,171.65,171.34,171.64,22493.0,166.1378,166.3704,166.07,166.3608,22493.0
2022-03-22 14:40:00,171.54,171.54,171.3,171.47,13107.0,166.2638,166.2638,166.0312,166.196,13107.0
2022-03-22 14:45:00,171.38,171.47,171.35,171.35,2975.0,166.1088,166.196,166.0797,166.0797,2975.0
2022-03-22 14:50:00,171.44,171.45,171.33,171.38,11445.0,166.1669,166.1766,166.0603,166.1088,11445.0
2022-03-22 14:55:00,171.44,171.54,171.3,171.34,7836.0,166.1669,166.2638,166.0312,166.07,7836.0
2022-03-22 15:00:00,171.31,171.91,171.3,171.88,7805.0,166.0409,166.6225,166.0312,166.5934,7805.0
2022-03-22 15:05:00,171.9,172.02,171.81,172.02,4089.0,166.6128,166.7291,166.5255,166.7291,4089.0
2022-03-22 15:10:00,172.02,172.21,171.88,172.08,6178.0,166.7291,166.9132,166.5934,166.7872,6178.0
2022-03-22 15:15:00,172.12,172.19,171.91,171.96,7065.0,166.826,166.8938,166.6225,166.6709,7065.0
2022-03-22 15:20:00,171.94,171.99,171.54,171.59,7272.0,166.6515,166.7,166.2638,166.3123,7272.0
2022-03-22 15:25:00,171.55,171.55,171.34,171.37,6123.0,166.2735,166.2735,166.07,166.0991,6123.0
2022-03-22 15:30:00,171.34,171.34,171.08,171.2,9242.0,166.07,166.07,165.818,165.9343,9242.0
2022-03-22 15:35:00,171.12,171.28,171.05,171.24,10779.0,165.8568,166.0118,165.7889,165.9731,10779.0
2022-03-22 15:40:00,171.25,171.32,171.06,171.3,13771.0,165.9828,166.0506,165.7986,166.0312,13771.0
2022-03-22 15:45:00,171.31,171.5,171.22,171.41,19222.0,166.0409,166.2251,165.9537,166.1378,19222.0
2022-03-22 15:50:00,171.45,171.79,170.67,170.67,37430.0,166.1766,166.5061,165.4206,165.4206,37430.0
2022-03-22 15:55:00,170.72,170.82,170.42,170.57,151544.0,165.4691,165.566,165.1783,165.3237,151544.0
2022-03-23 09:30:00,169.41,170.65,169.15,170.29,42963.0,164.1993,165.4012,163.9473,165.0523,42963.0
2022-03-23 09:35:00,170.39,170.98,169.98,170.55,11466.0,165.1492,165.7211,164.7518,165.3043,11466.0
2022-03-23 09:40:00,170.57,170.65,170.06,170.29,9205.0,165.3237,165.4012,164.8294,165.0523,9205.0
2022-03-23 09:45:00,170.03,170.75,169.76,170.58,15198.0,164.8003,165.4981,164.5386,165.3334,15198.0
2022-03-23 09:50:00,170.51,170.89,169.99,170.04,19522.0,165.2655,165.6338,164.7615,164.81,19522.0
2022-03-23 09:55:00,169.99,170.05,169.17,169.32,16837.0,164.7615,164.8197,163.9667,164.1121,16837.0
2022-03-23 10:00:00,169.3,169.78,169.12,169.63,6709.0,164.0927,164.558,163.9183,164.4126,6709.0
2022-03-23 10:05:00,169.4,169.84,169.3,169.41,61047.0,164.1897,164.6161,164.0927,164.1993,61047.0
2022-03-23 10:10:00,169.5,169.79,169.45,169.56,26594.0,164.2866,164.5677,164.2381,164.3447,26594.0
2022-03-23 10:15:00,169.59,170.05,169.24,169.35,97057.0,164.3738,164.8197,164.0346,164.1412,97057.0
2022-03-23 10:20:00,169.44,169.63,169.29,169.32,33414.0,164.2284,164.4126,164.083,164.1121,33414.0
2022-03-23 10:25:00,169.32,169.34,168.9,169.08,89239.0,164.1121,164.1315,163.705,163.8795,89239.0
2022-03-23 10:30:00,169.08,169.27,168.8,169.17,35070.0,163.8795,164.0637,163.6081,163.9667,35070.0
2022-03-23 10:35:00,169.18,169.2,168.84,169.03,14669.0,163.9764,163.9958,163.6469,163.831,14669.0
2022-03-23 10:40:00,168.96,169.1,168.7,168.71,27898.0,163.7632,163.8989,163.5112,163.5209,27898.0
2022-03-23 10:45:00,168.77,168.77,168.45,168.61,20333.0,163.579,163.579,163.2689,163.424,20333.0
2022-03-23 10:50:00,168.61,168.97,168.52,168.75,68116.0,163.424,163.7729,163.3367,163.5596,68116.0
2022-03-23 10:55:00,168.7,169.02,168.66,168.79,26224.0,163.5112,163.8213,163.4724,163.5984,26224.0
2022-03-23 11:00:00,168.77,169.25,168.72,169.05,14212.0,163.579,164.0443,163.5306,163.8504,14212.0
2022-03-23 11:05:00,169.01,169.03,168.72,168.72,4549.0,163.8116,163.831,163.5306,163.5306,4549.0
2022-03-23 11:10:00,168.65,168.96,168.52,168.86,4000.0,163.4627,163.7632,163.3367,163.6663,4000.0
2022-03-23 11:15:00,168.87,168.9,168.68,168.75,16548.0,163.676,163.705,163.4918,163.5596,16548.0
2022-03-23 11:20:00,168.71,168.96,168.7,168.77,9051.0,163.5209,163.7632,163.5112,163.579,9051.0
2022-03-23 11:25:00,168.85,168.9,168.57,168.71,12373.0,163.6566,163.705,163.3852,163.5209,12373.0
2022-03-23 11:30:00,168.61,168.69,168.41,168.54,9136.0,163.424,163.5015,163.2301,163.3561,9136.0
2022-03-23 11:35:00,168.6,168.73,168.36,168.43,22780.0,163.4143,163.5403,163.1816,163.2495,22780.0
2022-03-23 11:40:00,168.42,168.52,168.12,168.37,10766.0,163.2398,163.3367,162.949,163.1913,10766.0
2022-03-23 11:45:00,168.43,168.75,168.42,168.57,6934.0,163.2495,163.5596,163.2398,163.3852,6934.0
2022-03-23 11:50:00,168.62,168.9,168.58,168.7,16406.0,163.4336,163.705,163.3949,163.5112,16406.0
2022-03-23 11:55:00,168.7,168.94,168.39,168.52,42597.0,163.5112,163.7438,163.2107,163.3367,42597.0
2022-03-23 12:00:00,168.59,168.69,168.28,168.34,57713.0,163.4046,163.5015,163.1041,163.1623,57713.0
2022-03-23 12:05:00,168.34,168.45,168.07,168.09,19311.0,163.1623,163.2689,162.9006,162.9199,19311.0
2022-03-23 12:10:00,168.11,168.22,168.03,168.17,9399.0,162.9393,163.0459,162.8618,162.9975,9399.0
2022-03-23 12:15:00,168.21,168.37,168.05,168.3,10869.0,163.0363,163.1913,162.8812,163.1235,10869.0
2022-03-23 12:20:00,168.27,168.3,168.0,168.3,6918.0,163.0944,163.1235,162.8327,163.1235,6918.0
2022-03-23 12:25:00,168.32,168.37,168.14,168.3,10653.0,163.1429,163.1913,162.9684,163.1235,10653.0
2022-03-23 12:30:00,168.31,168.72,168.21,168.25,32432.0,163.1332,163.5306,163.0363,163.075,32432.0
2022-03-23 12:35:00,168.21,168.21,167.72,167.74,9460.0,163.0363,163.0363,162.5613,162.5807,9460.0
2022-03-23 12:40:00,167.77,168.05,167.74,167.81,12713.0,162.6098,162.8812,162.5807,162.6486,12713.0
2022-03-23 12:45:00,167.83,168.3,167.75,168.15,13827.0,162.6679,163.1235,162.5904,162.9781,13827.0
2022-03-23 12:50:00,168.03,168.25,167.93,168.21,5251.0,162.8618,163.075,162.7649,163.0363,5251.0
2022-03-23 12:55:00,168.28,168.4,168.22,168.32,16551.0,163.1041,163.2204,163.0459,163.1429,16551.0
2022-03-23 13:00:00,168.28,168.28,168.0,168.0,8672.0,163.1041,163.1041,162.8327,162.8327,8672.0
2022-03-23 13:05:00,168.02,168.24,167.94,168.06,8808.0,162.8521,163.0653,162.7746,162.8909,8808.0
2022-03-23 13:10:00,168.05,168.18,167.95,168.18,3279.0,162.8812,163.0072,162.7843,163.0072,3279.0
2022-03-23 13:15:00,168.18,168.21,168.06,168.12,2828.0,163.0072,163.0363,162.8909,162.949,2828.0
2022-03-23 13:20:00,168.13,168.18,167.84,167.86,4387.0,162.9587,163.0072,162.6776,162.697,4387.0
2022-03-23 13:25:00,167.81,167.81,167.27,167.35,11003.0,162.6486,162.6486,162.1252,162.2027,11003.0
2022-03-23 13:30:00,167.39,167.78,167.38,167.7,21163.0,162.2415,162.6195,162.2318,162.5419,21163.0
2022-03-23 13:35:00,167.58,167.64,167.2,167.63,38468.0,162.4256,162.4838,162.0573,162.4741,38468.0
2022-03-23 13:40:00,167.57,167.76,167.57,167.67,37728.0,162.4159,162.6001,162.4159,162.5129,37728.0
2022-03-23 13:45:00,167.72,167.87,167.55,167.58,5544.0,162.5613,162.7067,162.3966,162.4256,5544.0
2022-03-23 13:50:00,167.62,167.99,167.59,167.98,4840.0,162.4644,162.823,162.4353,162.8133,4840.0
2022-03-23 13:55:00,168.1,168.26,168.03,168.16,13954.0,162.9296,163.0847,162.8618,162.9878,13954.0
2022-03-23 14:00:00,168.14,168.28,168.0,168.28,7608.0,162.9684,163.1041,162.8327,163.1041,7608.0
2022-03-23 14:05:00,168.17,168.31,167.79,167.83,37487.0,162.9975,163.1332,162.6292,162.6679,37487.0
2022-03-23 14:10:00,167.89,168.11,167.85,168.06,4068.0,162.7261,162.9393,162.6873,162.8909,4068.0
2022-03-23 14:15:00,168.02,168.27,167.92,168.21,9219.0,162.8521,163.0944,162.7552,163.0363,9219.0
2022-03-23 14:20:00,168.28,168.35,167.94,168.06,55959.0,163.1041,163.1719,162.7746,162.8909,55959.0
2022-03-23 14:25:00,168.05,168.21,167.89,168.13,14383.0,162.8812,163.0363,162.7261,162.9587,14383.0
2022-03-23 14:30:00,168.18,168.33,168.14,168.28,3750.0,163.0072,163.1526,162.9684,163.1041,3750.0
2022-03-23 14:35:00,168.35,168.51,168.02,168.5,10721.0,163.1719,163.327,162.8521,163.3173,10721.0
2022-03-23 14:40:00,168.48,168.63,168.4,168.47,5200.0,163.298,163.4433,163.2204,163.2883,5200.0
2022-03-23 14:45:00,168.5,168.5,168.15,168.21,18846.0,163.3173,163.3173,162.9781,163.0363,18846.0
2022-03-23 14:50:00,168.23,168.43,168.22,168.43,19193.0,163.0556,163.2495,163.0459,163.2495,19193.0
2022-03-23 14:55:00,168.5,168.5,168.25,168.25,9011.0,163.3173,163.3173,163.075,163.075,9011.0
2022-03-23 15:00:00,168.25,168.65,168.25,168.57,8031.0,163.075,163.4627,163.075,163.3852,8031.0
2022-03-23 15:05:00,168.56,168.59,168.32,168.47,6639.0,163.3755,163.4046,163.1429,163.2883,6639.0
2022-03-23 15:10:00,168.42,168.61,168.34,168.37,4187.0,163.2398,163.424,163.1623,163.1913,4187.0
2022-03-23 15:15:00,168.41,168.58,168.26,168.47,7735.0,163.2301,163.3949,163.0847,163.2883,7735.0
2022-03-23 15:20:00,168.52,168.65,168.5,168.61,7181.0,163.3367,163.4627,163.3173,163.424,7181.0
2022-03-23 15:25:00,168.61,168.65,168.55,168.6,9799.0,163.424,163.4627,163.3658,163.4143,9799.0
2022-03-23 15:30:00,168.6,168.65,168.36,168.39,11165.0,163.4143,163.4627,163.1816,163.2107,11165.0
2022-03-23 15:35:00,168.4,168.54,168.34,168.34,13159.0,163.2204,163.3561,163.1623,163.1623,13159.0
2022-03-23 15:40:00,168.32,168.62,168.06,168.52,40807.0,163.1429,163.4336,162.8909,163.3367,40807.0
2022-03-23 15:45:00,168.53,168.58,167.83,167.84,44939.0,163.3464,163.3949,162.6679,162.6776,44939.0
2022-03-23 15:50:00,167.81,168.05,167.65,167.7,71556.0,162.6486,162.8812,162.4935,162.5419,71556.0
2022-03-23 15:55:00,167.73,167.91,167.43,167.66,135960.0,162.571,162.7455,162.2802,162.5032,135960.0
2022-03-24 09:30:00,168.89,169.0,167.49,167.62,45992.0,163.6953,163.802,162.3384,162.4644,45992.0
2022-03-24 09:35:00,167.74,167.91,167.19,167.63,4690.0,162.5807,162.7455,162.0476,162.4741,4690.0
2022-03-24 09:40:00,167.68,168.43,167.42,168.31,2304.0,162.5226,163.2495,162.2706,163.1332,2304.0
2022-03-24 09:45:00,168.41,168.81,167.9,168.72,8318.0,163.2301,163.6178,162.7358,163.5306,8318.0
2022-03-24 09:50:00,168.6,169.58,168.59,169.14,10597.0,163.4143,164.3641,163.4046,163.9377,10597.0
2022-03-24 09:55:00,169.27,169.33,168.77,168.81,20321.0,164.0637,164.1218,163.579,163.6178,20321.0
2022-03-24 10:00:00,168.86,169.08,168.58,168.91,8959.0,163.6663,163.8795,163.3949,163.7147,8959.0
2022-03-24 10:05:00,168.97,169.0,168.63,168.83,12325.0,163.7729,163.802,163.4433,163.6372,12325.0
2022-03-24 10:10:00,168.68,168.81,168.5,168.64,4406.0,163.4918,163.6178,163.3173,163.453,4406.0
2022-03-24 10:15:00,168.67,168.67,168.01,168.31,8591.0,163.4821,163.4821,162.8424,163.1332,8591.0
2022-03-24 10:20:00,168.56,168.93,168.43,168.93,3367.0,163.3755,163.7341,163.2495,163.7341,3367.0
2022-03-24 10:25:00,168.99,169.22,168.79,169.22,4100.0,163.7923,164.0152,163.5984,164.0152,4100.0
2022-03-24 10:30:00,169.09,169.56,168.94,169.56,6532.0,163.8892,164.3447,163.7438,164.3447,6532.0
2022-03-24 10:35:00,169.51,169.65,169.33,169.34,9701.0,164.2963,164.432,164.1218,164.1315,9701.0
2022-03-24 10:40:00,169.39,169.45,169.15,169.31,8594.0,164.18,164.2381,163.9473,164.1024,8594.0
2022-03-24 10:45:00,169.45,169.76,169.44,169.56,7206.0,164.2381,164.5386,164.2284,164.3447,7206.0
2022-03-24 10:50:00,169.48,169.48,169.22,169.36,10913.0,164.2672,164.2672,164.0152,164.1509,10913.0
2022-03-24 10:55:00,169.4,169.46,169.22,169.41,9228.0,164.1897,164.2478,164.0152,164.1993,9228.0
2022-03-24 11:00:00,169.37,170.03,169.37,169.52,7740.0,164.1606,164.8003,164.1606,164.306,7740.0
2022-03-24 11:05:00,169.78,170.05,169.65,169.87,4177.0,164.558,164.8197,164.432,164.6452,4177.0
2022-03-24 11:10:00,169.72,170.12,169.72,170.04,7140.0,164.4998,164.8875,164.4998,164.81,7140.0
2022-03-24 11:15:00,170.06,170.14,169.81,169.95,4111.0,164.8294,164.9069,164.587,164.7227,4111.0
2022-03-24 11:20:00,169.99,169.99,169.81,169.96,3633.0,164.7615,164.7615,164.587,164.7324,3633.0
2022-03-24 11:25:00,169.91,170.19,169.84,170.1,5239.0,164.684,164.9554,164.6161,164.8681,5239.0
2022-03-24 11:30:00,170.16,170.3,169.96,169.98,13821.0,164.9263,165.062,164.7324,164.7518,13821.0
2022-03-24 11:35:00,169.88,170.19,169.88,170.15,3228.0,164.6549,164.9554,164.6549,164.9166,3228.0
2022-03-24 11:40:00,170.15,170.37,170.15,170.25,10457.0,164.9166,165.1298,164.9166,165.0135,10457.0
2022-03-24 11:45:00,170.23,170.33,170.01,170.03,6932.0,164.9941,165.091,164.7809,164.8003,6932.0
2022-03-24 11:50:00,170.09,170.1,169.78,169.97,7261.0,164.8584,164.8681,164.558,164.7421,7261.0
2022-03-24 11:55:00,170.09,170.11,169.9,169.9,5124.0,164.8584,164.8778,164.6743,164.6743,5124.0
2022-03-24 12:00:00,169.91,170.18,169.9,170.03,7788.0,164.684,164.9457,164.6743,164.8003,7788.0
2022-03-24 12:05:00,170.03,170.14,169.91,169.99,6439.0,164.8003,164.9069,164.684,164.7615,6439.0
2022-03-24 12:10:00,170.1,170.15,169.82,170.03,4908.0,164.8681,164.9166,164.5967,164.8003,4908.0
2022-03-24 12:15:00,170.06,170.1,169.86,170.0,5357.0,164.8294,164.8681,164.6355,164.7712,5357.0
2022-03-24 12:20:00,170.09,170.2,170.02,170.09,5395.0,164.8584,164.965,164.7906,164.8584,5395.0
2022-03-24 12:25:00,169.96,169.96,169.56,169.6,2504.0,164.7324,164.7324,164.3447,164.3835,2504.0
2022-03-24 12:30:00,169.65,169.69,169.45,169.45,4973.0,164.432,164.4707,164.2381,164.2381,4973.0
2022-03-24 12:35:00,169.46,169.92,169.42,169.8,4740.0,164.2478,164.6937,164.209,164.5774,4740.0
2022-03-24 12:40:00,169.91,170.11,169.83,170.06,3965.0,164.684,164.8778,164.6064,164.8294,3965.0
2022-03-24 12:45:00,170.09,170.26,169.94,170.2,2905.0,164.8584,165.0232,164.713,164.965,2905.0
2022-03-24 12:50:00,170.28,170.46,170.21,170.42,4183.0,165.0426,165.2171,164.9747,165.1783,4183.0
2022-03-24 12:55:00,170.44,170.66,170.43,170.61,8611.0,165.1977,165.4109,165.188,165.3624,8611.0
2022-03-24 13:00:00,170.64,170.91,170.58,170.6,9082.0,165.3915,165.6532,165.3334,165.3527,9082.0
2022-03-24 13:05:00,170.56,170.66,170.48,170.55,5675.0,165.314,165.4109,165.2364,165.3043,5675.0
2022-03-24 13:10:00,170.58,170.72,170.56,170.68,3289.0,165.3334,165.4691,165.314,165.4303,3289.0
2022-03-24 13:15:00,170.69,170.83,170.58,170.83,10213.0,165.44,165.5757,165.3334,165.5757,10213.0
2022-03-24 13:20:00,170.77,170.82,170.63,170.72,54551.0,165.5175,165.566,165.3818,165.4691,54551.0
2022-03-24 13:25:00,170.77,171.1,170.77,170.95,4985.0,165.5175,165.8374,165.5175,165.692,4985.0
2022-03-24 13:30:00,170.95,171.06,170.77,170.85,4488.0,165.692,165.7986,165.5175,165.5951,4488.0
2022-03-24 13:35:00,170.93,171.14,170.9,171.04,4474.0,165.6726,165.8761,165.6435,165.7792,4474.0
2022-03-24 13:40:00,171.03,171.13,170.94,170.99,17169.0,165.7695,165.8664,165.6823,165.7307,17169.0
2022-03-24 13:45:00,171.06,171.16,170.98,171.05,2371.0,165.7986,165.8955,165.7211,165.7889,2371.0
2022-03-24 13:50:00,171.01,171.25,170.99,171.13,4736.0,165.7501,165.9828,165.7307,165.8664,4736.0
2022-03-24 13:55:00,171.13,171.17,171.06,171.1,4194.0,165.8664,165.9052,165.7986,165.8374,4194.0
2022-03-24 14:00:00,171.12,171.31,171.05,171.25,9715.0,165.8568,166.0409,165.7889,165.9828,9715.0
2022-03-24 14:05:00,171.22,171.22,170.97,171.0,4873.0,165.9537,165.9537,165.7114,165.7404,4873.0
2022-03-24 14:10:00,171.02,171.02,170.81,170.93,4069.0,165.7598,165.7598,165.5563,165.6726,4069.0
2022-03-24 14:15:00,170.98,171.16,170.98,171.11,2187.0,165.7211,165.8955,165.7211,165.8471,2187.0
2022-03-24 14:20:00,171.04,171.1,170.92,171.0,4313.0,165.7792,165.8374,165.6629,165.7404,4313.0
2022-03-24 14:25:00,171.09,171.18,171.01,171.17,4887.0,165.8277,165.9149,165.7501,165.9052,4887.0
2022-03-24 14:30:00,171.13,171.18,170.92,171.16,6616.0,165.8664,165.9149,165.6629,165.8955,6616.0
2022-03-24 14:35:00,171.17,171.37,171.08,171.28,7594.0,165.9052,166.0991,165.818,166.0118,7594.0
2022-03-24 14:40:00,171.29,171.29,171.08,171.09,3857.0,166.0215,166.0215,165.818,165.8277,3857.0
2022-03-24 14:45:00,171.05,171.11,170.93,170.96,2456.0,165.7889,165.8471,165.6726,165.7017,2456.0
2022-03-24 14:50:00,170.99,171.09,170.82,170.97,14010.0,165.7307,165.8277,165.566,165.7114,14010.0
2022-03-24 14:55:00,170.96,171.19,170.94,171.14,3728.0,165.7017,165.9246,165.6823,165.8761,3728.0
2022-03-24 15:00:00,171.14,171.17,171.0,171.14,3877.0,165.8761,165.9052,165.7404,165.8761,3877.0
2022-03-24 15:05:00,171.18,171.55,171.13,171.52,7672.0,165.9149,166.2735,165.8664,166.2444,7672.0
2022-03-24 15:10:00,171.51,171.51,171.36,171.47,8386.0,166.2348,166.2348,166.0894,166.196,8386.0
2022-03-24 15:15:00,171.45,171.67,171.43,171.67,5882.0,166.1766,166.3898,166.1572,166.3898,5882.0
2022-03-24 15:20:00,171.63,171.7,171.36,171.45,9925.0,166.3511,166.4189,166.0894,166.1766,9925.0
2022-03-24 15:25:00,171.47,171.55,171.24,171.3,15739.0,166.196,166.2735,165.9731,166.0312,15739.0
2022-03-24 15:30:00,171.32,171.4,171.16,171.23,15586.0,166.0506,166.1281,165.8955,165.9634,15586.0
2022-03-24 15:35:00,171.24,171.28,171.11,171.21,39595.0,165.9731,166.0118,165.8471,165.944,39595.0
2022-03-24 15:40:00,171.19,171.43,171.18,171.4,31852.0,165.9246,166.1572,165.9149,166.1281,31852.0
2022-03-24 15:45:00,171.37,171.46,171.19,171.26,44167.0,166.0991,166.1863,165.9246,165.9924,44167.0
2022-03-24 15:50:00,171.33,171.82,171.32,171.5,36366.0,166.0603,166.5352,166.0506,166.2251,36366.0
2022-03-24 15:55:00,171.61,171.99,171.5,171.98,70899.0,166.3317,166.7,166.2251,166.6903,70899.0
2022-03-25 09:30:00,172.0,172.26,171.75,172.03,33876.0,166.7097,166.9617,166.4674,166.7388,33876.0
2022-03-25 09:35:00,171.95,172.13,171.12,171.13,5195.0,166.6612,166.8357,165.8568,165.8664,5195.0
2022-03-25 09:40:00,171.41,172.46,171.28,172.38,18173.0,166.1378,167.1555,166.0118,167.078,18173.0
2022-03-25 09:45:00,172.4,173.66,172.37,172.97,24648.0,167.0974,168.3186,167.0683,167.6498,24648.0
2022-03-25 09:50:00,172.86,172.86,171.89,172.41,4808.0,167.5432,167.5432,166.6031,167.1071,4808.0
2022-03-25 09:55:00,172.47,172.58,171.94,172.1,11123.0,167.1652,167.2718,166.6515,166.8066,11123.0
2022-03-25 10:00:00,172.07,172.43,172.07,172.35,4672.0,166.7775,167.1265,166.7775,167.0489,4672.0
2022-03-25 10:05:00,172.3,172.76,172.22,172.61,4200.0,167.0005,167.4463,166.9229,167.3009,4200.0
2022-03-25 10:10:00,172.63,172.63,172.21,172.6,12637.0,167.3203,167.3203,166.9132,167.2912,12637.0
2022-03-25 10:15:00,172.68,173.32,172.67,173.32,19060.0,167.3688,167.9891,167.3591,167.9891,19060.0
2022-03-25 10:20:00,173.31,173.69,173.27,173.34,58567.0,167.9794,168.3477,167.9406,168.0085,58567.0
2022-03-25 10:25:00,173.27,173.3,172.39,172.47,4380.0,167.9406,167.9697,167.0877,167.1652,4380.0
2022-03-25 10:30:00,172.47,172.92,172.47,172.92,3117.0,167.1652,167.6014,167.1652,167.6014,3117.0
2022-03-25 10:35:00,172.86,173.07,172.69,172.82,3786.0,167.5432,167.7468,167.3785,167.5045,3786.0
2022-03-25 10:40:00,172.74,173.11,172.73,173.11,17721.0,167.4269,167.7855,167.4172,167.7855,17721.0
2022-03-25 10:45:00,173.01,173.06,172.71,172.73,6648.0,167.6886,167.7371,167.3978,167.4172,6648.0
2022-03-25 10:50:00,172.69,173.31,172.69,172.94,8514.0,167.3785,167.9794,167.3785,167.6208,8514.0
2022-03-25 10:55:00,173.03,173.06,172.77,172.81,4762.0,167.708,167.7371,167.456,167.4948,4762.0
2022-03-25 11:00:00,172.88,172.91,172.61,172.88,3947.0,167.5626,167.5917,167.3009,167.5626,3947.0
2022-03-25 11:05:00,172.75,173.08,172.21,172.26,5012.0,167.4366,167.7565,166.9132,166.9617,5012.0
2022-03-25 11:10:00,172.2,172.24,171.86,171.95,4146.0,166.9035,166.9423,166.574,166.6612,4146.0
2022-03-25 11:15:00,171.95,172.21,171.87,171.88,3090.0,166.6612,166.9132,166.5837,166.5934,3090.0
2022-03-25 11:20:00,171.77,171.94,171.36,171.36,9169.0,166.4868,166.6515,166.0894,166.0894,9169.0
2022-03-25 11:25:00,171.41,171.45,170.9,171.18,13663.0,166.1378,166.1766,165.6435,165.9149,13663.0
2022-03-25 11:30:00,171.24,171.36,170.75,170.99,5949.0,165.9731,166.0894,165.4981,165.7307,5949.0
2022-03-25 11:35:00,171.0,171.29,170.96,171.24,2990.0,165.7404,166.0215,165.7017,165.9731,2990.0
2022-03-25 11:40:00,171.25,171.68,171.24,171.63,10734.0,165.9828,166.3995,165.9731,166.3511,10734.0
2022-03-25 11:45:00,171.67,171.67,171.38,171.44,4233.0,166.3898,166.3898,166.1088,166.1669,4233.0
2022-03-25 11:50:00,171.43,171.78,171.43,171.58,2300.0,166.1572,166.4965,166.1572,166.3026,2300.0
2022-03-25 11:55:00,171.56,171.62,171.39,171.48,1941.0,166.2832,166.3414,166.1184,166.2057,1941.0
2022-03-25 12:00:00,171.55,171.83,171.54,171.71,7249.0,166.2735,166.5449,166.2638,166.4286,7249.0
2022-03-25 12:05:00,171.84,171.96,171.67,171.67,4407.0,166.5546,166.6709,166.3898,166.3898,4407.0
2022-03-25 12:10:00,171.68,172.03,171.63,171.94,3468.0,166.3995,166.7388,166.3511,166.6515,3468.0
2022-03-25 12:15:00,171.97,172.02,171.74,171.87,3026.0,166.6806,166.7291,166.4577,166.5837,3026.0
2022-03-25 12:20:00,171.85,171.87,171.57,171.64,2516.0,166.5643,166.5837,166.2929,166.3608,2516.0
2022-03-25 12:25:00,171.7,171.91,171.47,171.75,4975.0,166.4189,166.6225,166.196,166.4674,4975.0
2022-03-25 12:30:00,171.77,171.78,171.66,171.66,2725.0,166.4868,166.4965,166.3801,166.3801,2725.0
2022-03-25 12:35:00,171.62,171.63,171.32,171.32,3344.0,166.3414,166.3511,166.0506,166.0506,3344.0
2022-03-25 12:40:00,171.37,171.48,171.33,171.41,2620.0,166.0991,166.2057,166.0603,166.1378,2620.0
2022-03-25 12:45:00,171.47,171.58,171.45,171.45,1617.0,166.196,166.3026,166.1766,166.1766,1617.0
2022-03-25 12:50:00,171.44,171.77,171.34,171.42,4286.0,166.1669,166.4868,166.07,166.1475,4286.0
2022-03-25 12:55:00,171.39,171.56,171.24,171.55,1500.0,166.1184,166.2832,165.9731,166.2735,1500.0
2022-03-25 13:00:00,171.55,171.61,171.46,171.61,1833.0,166.2735,166.3317,166.1863,166.3317,1833.0
2022-03-25 13:05:00,171.5,171.51,171.42,171.48,1800.0,166.2251,166.2348,166.1475,166.2057,1800.0
2022-03-25 13:10:00,171.46,171.46,171.05,171.11,4904.0,166.1863,166.1863,165.7889,165.8471,4904.0
2022-03-25 13:15:00,171.21,171.72,171.2,171.72,2031.0,165.944,166.4383,165.9343,166.4383,2031.0
2022-03-25 13:20:00,171.6,171.6,171.16,171.16,2616.0,166.322,166.322,165.8955,165.8955,2616.0
2022-03-25 13:25:00,171.21,171.32,171.11,171.28,1330.0,165.944,166.0506,165.8471,166.0118,1330.0
2022-03-25 13:30:00,171.31,171.5,171.26,171.5,5056.0,166.0409,166.2251,165.9924,166.2251,5056.0
2022-03-25 13:35:00,171.45,171.47,171.21,171.31,9362.0,166.1766,166.196,165.944,166.0409,9362.0
2022-03-25 13:40:00,171.35,171.63,171.18,171.63,11246.0,166.0797,166.3511,165.9149,166.3511,11246.0
2022-03-25 13:45:00,171.54,171.54,171.33,171.5,846.0,166.2638,166.2638,166.0603,166.2251,846.0
2022-03-25 13:50:00,171.56,171.6,171.47,171.53,3440.0,166.2832,166.322,166.196,166.2541,3440.0
2022-03-25 13:55:00,171.52,171.75,171.52,171.63,6335.0,166.2444,166.4674,166.2444,166.3511,6335.0
2022-03-25 14:00:00,171.58,171.78,171.58,171.75,4177.0,166.3026,166.4965,166.3026,166.4674,4177.0
2022-03-25 14:05:00,171.72,171.82,171.72,171.8,2171.0,166.4383,166.5352,166.4383,166.5158,2171.0
2022-03-25 14:10:00,171.8,171.8,171.68,171.76,1838.0,166.5158,166.5158,166.3995,166.4771,1838.0
2022-03-25 14:15:00,171.76,171.81,171.69,171.7,2375.0,166.4771,166.5255,166.4092,166.4189,2375.0
2022-03-25 14:20:00,171.67,171.9,171.67,171.79,3708.0,166.3898,166.6128,166.3898,166.5061,3708.0
2022-03-25 14:25:00,171.81,171.89,171.78,171.84,3000.0,166.5255,166.6031,166.4965,166.5546,3000.0
2022-03-25 14:30:00,171.84,172.17,171.83,171.93,6094.0,166.5546,166.8745,166.5449,166.6418,6094.0
2022-03-25 14:35:00,171.83,171.94,171.76,171.77,1585.0,166.5449,166.6515,166.4771,166.4868,1585.0
2022-03-25 14:40:00,171.82,171.83,171.7,171.79,4284.0,166.5352,166.5449,166.4189,166.5061,4284.0
2022-03-25 14:45:00,171.87,171.93,171.84,171.84,3078.0,166.5837,166.6418,166.5546,166.5546,3078.0
2022-03-25 14:50:00,171.99,172.03,171.95,172.03,2636.0,166.7,166.7388,166.6612,166.7388,2636.0
2022-03-25 14:55:00,171.97,172.0,171.85,171.99,3950.0,166.6806,166.7097,166.5643,166.7,3950.0
2022-03-25 15:00:00,171.96,171.97,171.51,171.54,7630.0,166.6709,166.6806,166.2348,166.2638,7630.0
2022-03-25 15:05:00,171.57,171.57,171.31,171.35,6460.0,166.2929,166.2929,166.0409,166.0797,6460.0
2022-03-25 15:10:00,171.27,171.5,171.25,171.43,2229.0,166.0021,166.2251,165.9828,166.1572,2229.0
2022-03-25 15:15:00,171.53,171.53,171.24,171.37,8964.0,166.2541,166.2541,165.9731,166.0991,8964.0
2022-03-25 15:20:00,171.32,171.35,171.12,171.2,2681.0,166.0506,166.0797,165.8568,165.9343,2681.0
2022-03-25 15:25:00,171.24,171.24,170.99,171.01,4094.0,165.9731,165.9731,165.7307,165.7501,4094.0
2022-03-25 15:30:00,170.98,171.16,170.89,171.02,8458.0,165.7211,165.8955,165.6338,165.7598,8458.0
2022-03-25 15:35:00,171.1,171.34,171.09,171.22,6865.0,165.8374,166.07,165.8277,165.9537,6865.0
2022-03-25 15:40:00,171.24,171.59,171.23,171.42,5629.0,165.9731,166.3123,165.9634,166.1475,5629.0
2022-03-25 15:45:00,171.45,171.78,171.45,171.78,7516.0,166.1766,166.4965,166.1766,166.4965,7516.0
2022-03-25 15:50:00,171.82,172.05,171.56,171.94,31633.0,166.5352,166.7581,166.2832,166.6515,31633.0
2022-03-25 15:55:00,171.92,171.92,171.48,171.52,152935.0,166.6321,166.6321,166.2057,166.2444,152935.0
2022-03-28 09:30:00,172.1,172.29,171.37,171.8,20309.0,166.8066,166.9908,166.0991,166.5158,20309.0
2022-03-28 09:35:00,171.5,172.57,171.07,172.42,8527.0,166.2251,167.2622,165.8083,167.1168,8527.0
2022-03-28 09:40:00,172.44,172.44,171.71,171.76,4178.0,167.1362,167.1362,166.4286,166.4771,4178.0
2022-03-28 09:45:00,171.73,171.73,171.03,171.46,11109.0,166.448,166.448,165.7695,166.1863,11109.0
2022-03-28 09:50:00,171.68,172.2,171.67,172.2,7185.0,166.3995,166.9035,166.3898,166.9035,7185.0
2022-03-28 09:55:00,172.01,172.34,171.94,172.0,3369.0,166.7194,167.0392,166.6515,166.7097,3369.0
2022-03-28 10:00:00,171.82,171.96,171.32,171.93,7300.0,166.5352,166.6709,166.0506,166.6418,7300.0
2022-03-28 10:05:00,171.99,172.36,171.68,171.92,8402.0,166.7,167.0586,166.3995,166.6321,8402.0
2022-03-28 10:10:00,172.08,172.12,171.56,171.75,7516.0,166.7872,166.826,166.2832,166.4674,7516.0
2022-03-28 10:15:00,171.73,171.77,171.34,171.41,5062.0,166.448,166.4868,166.07,166.1378,5062.0
2022-03-28 10:20:00,171.41,171.41,171.18,171.25,7275.0,166.1378,166.1378,165.9149,165.9828,7275.0
2022-03-28 10:25:00,171.44,171.66,171.21,171.65,1650.0,166.1669,166.3801,165.944,166.3704,1650.0
2022-03-28 10:30:00,171.65,171.98,171.22,171.31,13051.0,166.3704,166.6903,165.9537,166.0409,13051.0
2022-03-28 10:35:00,171.37,171.4,171.05,171.32,7265.0,166.0991,166.1281,165.7889,166.0506,7265.0
2022-03-28 10:40:00,171.32,171.49,171.26,171.36,2716.0,166.0506,166.2154,165.9924,166.0894,2716.0
2022-03-28 10:45:00,171.35,171.44,171.09,171.32,2194.0,166.0797,166.1669,165.8277,166.0506,2194.0
2022-03-28 10:50:00,171.22,171.28,171.04,171.28,3140.0,165.9537,166.0118,165.7792,166.0118,3140.0
2022-03-28 10:55:00,171.3,171.42,171.28,171.28,2600.0,166.0312,166.1475,166.0118,166.0118,2600.0
2022-03-28 11:00:00,171.36,171.36,170.53,170.78,11380.0,166.0894,166.0894,165.2849,165.5272,11380.0
2022-03-28 11:05:00,170.71,170.87,170.52,170.52,9090.0,165.4594,165.6144,165.2752,165.2752,9090.0
2022-03-28 11:10:00,170.5,170.81,170.5,170.77,1500.0,165.2558,165.5563,165.2558,165.5175,1500.0
2022-03-28 11:15:00,170.77,170.84,170.64,170.84,5113.0,165.5175,165.5854,165.3915,165.5854,5113.0
2022-03-28 11:20:00,170.84,170.88,170.68,170.68,3128.0,165.5854,165.6241,165.4303,165.4303,3128.0
2022-03-28 11:25:00,170.72,170.72,170.39,170.49,1800.0,165.4691,165.4691,165.1492,165.2461,1800.0
2022-03-28 11:30:00,170.52,170.53,170.0,170.05,9252.0,165.2752,165.2849,164.7712,164.8197,9252.0
2022-03-28 11:35:00,169.94,170.08,169.9,170.04,2528.0,164.713,164.8487,164.6743,164.81,2528.0
2022-03-28 11:40:00,170.08,170.2,169.98,169.98,6867.0,164.8487,164.965,164.7518,164.7518,6867.0
2022-03-28 11:45:00,169.96,170.04,169.75,169.79,4258.0,164.7324,164.81,164.5289,164.5677,4258.0
2022-03-28 11:50:00,169.66,169.9,169.57,169.66,2948.0,164.4417,164.6743,164.3544,164.4417,2948.0
2022-03-28 11:55:00,169.71,169.79,169.52,169.67,6590.0,164.4901,164.5677,164.306,164.4513,6590.0
2022-03-28 12:00:00,169.69,169.97,169.65,169.91,3536.0,164.4707,164.7421,164.432,164.684,3536.0
2022-03-28 12:05:00,169.92,169.94,169.73,169.77,3055.0,164.6937,164.713,164.5095,164.5483,3055.0
2022-03-28 12:10:00,169.75,169.83,169.58,169.66,3574.0,164.5289,164.6064,164.3641,164.4417,3574.0
2022-03-28 12:15:00,169.68,169.69,169.14,169.14,6610.0,164.461,164.4707,163.9377,163.9377,6610.0
2022-03-28 12:20:00,169.26,169.73,169.14,169.72,9349.0,164.054,164.5095,163.9377,164.4998,9349.0
2022-03-28 12:25:00,169.81,170.04,169.78,169.95,5322.0,164.587,164.81,164.558,164.7227,5322.0
2022-03-28 12:30:00,170.01,170.11,169.78,169.94,4827.0,164.7809,164.8778,164.558,164.713,4827.0
2022-03-28 12:35:00,169.96,170.32,169.91,170.11,10110.0,164.7324,165.0814,164.684,164.8778,10110.0
2022-03-28 12:40:00,170.06,170.17,169.98,170.15,5843.0,164.8294,164.936,164.7518,164.9166,5843.0
2022-03-28 12:45:00,170.13,170.13,170.0,170.13,2279.0,164.8972,164.8972,164.7712,164.8972,2279.0
2022-03-28 12:50:00,170.19,170.35,170.19,170.35,1204.0,164.9554,165.1104,164.9554,165.1104,1204.0
2022-03-28 12:55:00,170.42,170.47,170.26,170.32,2884.0,165.1783,165.2267,165.0232,165.0814,2884.0
2022-03-28 13:00:00,170.42,170.57,170.3,170.33,2326.0,165.1783,165.3237,165.062,165.091,2326.0
2022-03-28 13:05:00,170.42,170.56,170.29,170.43,2403.0,165.1783,165.314,165.0523,165.188,2403.0
2022-03-28 13:10:00,170.43,170.49,170.21,170.23,1035.0,165.188,165.2461,164.9747,164.9941,1035.0
2022-03-28 13:15:00,170.19,170.41,170.19,170.24,2452.0,164.9554,165.1686,164.9554,165.0038,2452.0
2022-03-28 13:20:00,170.33,170.45,170.22,170.4,2218.0,165.091,165.2074,164.9844,165.1589,2218.0
2022-03-28 13:25:00,170.42,170.77,170.41,170.47,4591.0,165.1783,165.5175,165.1686,165.2267,4591.0
2022-03-28 13:30:00,170.59,170.73,170.48,170.48,2577.0,165.3431,165.4787,165.2364,165.2364,2577.0
2022-03-28 13:35:00,170.61,170.67,170.53,170.53,1100.0,165.3624,165.4206,165.2849,165.2849,1100.0
2022-03-28 13:40:00,170.61,170.61,170.47,170.52,1977.0,165.3624,165.3624,165.2267,165.2752,1977.0
2022-03-28 13:45:00,170.55,170.59,170.48,170.57,4084.0,165.3043,165.3431,165.2364,165.3237,4084.0
2022-03-28 13:50:00,170.57,170.65,170.49,170.58,4087.0,165.3237,165.4012,165.2461,165.3334,4087.0
2022-03-28 13:55:00,170.51,170.61,170.43,170.58,2300.0,165.2655,165.3624,165.188,165.3334,2300.0
2022-03-28 14:00:00,170.58,170.68,170.58,170.61,2046.0,165.3334,165.4303,165.3334,165.3624,2046.0
2022-03-28 14:05:00,170.52,170.64,170.34,170.62,2255.0,165.2752,165.3915,165.1007,165.3721,2255.0
2022-03-28 14:10:00,170.59,170.59,170.32,170.38,2339.0,165.3431,165.3431,165.0814,165.1395,2339.0
2022-03-28 14:15:00,170.42,170.44,170.32,170.33,1725.0,165.1783,165.1977,165.0814,165.091,1725.0
2022-03-28 14:20:00,170.46,170.8,170.46,170.8,3221.0,165.2171,165.5466,165.2171,165.5466,3221.0
2022-03-28 14:25:00,170.76,170.88,170.61,170.86,4872.0,165.5078,165.6241,165.3624,165.6047,4872.0
2022-03-28 14:30:00,170.79,170.83,170.7,170.77,1750.0,165.5369,165.5757,165.4497,165.5175,1750.0
2022-03-28 14:35:00,170.75,170.82,170.73,170.82,3013.0,165.4981,165.566,165.4787,165.566,3013.0
2022-03-28 14:40:00,170.78,170.96,170.67,170.88,5430.0,165.5272,165.7017,165.4206,165.6241,5430.0
2022-03-28 14:45:00,170.91,170.91,170.77,170.79,4035.0,165.6532,165.6532,165.5175,165.5369,4035.0
2022-03-28 14:50:00,170.86,171.08,170.85,171.04,6004.0,165.6047,165.818,165.5951,165.7792,6004.0
2022-03-28 14:55:00,171.04,171.26,171.04,171.26,4016.0,165.7792,165.9924,165.7792,165.9924,4016.0
2022-03-28 15:00:00,171.23,171.23,171.04,171.04,6422.0,165.9634,165.9634,165.7792,165.7792,6422.0
2022-03-28 15:05:00,171.04,171.12,170.94,170.94,6202.0,165.7792,165.8568,165.6823,165.6823,6202.0
2022-03-28 15:10:00,170.96,171.05,170.88,170.91,4648.0,165.7017,165.7889,165.6241,165.6532,4648.0
2022-03-28 15:15:00,170.92,171.08,170.9,170.95,4373.0,165.6629,165.818,165.6435,165.692,4373.0
2022-03-28 15:20:00,170.97,171.21,170.91,171.08,4979.0,165.7114,165.944,165.6532,165.818,4979.0
2022-03-28 15:25:00,171.15,171.27,171.12,171.19,4600.0,165.8858,166.0021,165.8568,165.9246,4600.0
2022-03-28 15:30:00,171.19,171.47,171.14,171.47,13135.0,165.9246,166.196,165.8761,166.196,13135.0
2022-03-28 15:35:00,171.56,171.59,171.27,171.3,7464.0,166.2832,166.3123,166.0021,166.0312,7464.0
2022-03-28 15:40:00,171.3,171.55,171.25,171.52,6243.0,166.0312,166.2735,165.9828,166.2444,6243.0
2022-03-28 15:45:00,171.53,171.65,171.39,171.57,9873.0,166.2541,166.3704,166.1184,166.2929,9873.0
2022-03-28 15:50:00,171.56,171.56,171.11,171.39,22717.0,166.2832,166.2832,165.8471,166.1184,22717.0
2022-03-28 15:55:00,171.39,171.55,171.2,171.55,54573.0,166.1184,166.2735,165.9343,166.2735,54573.0
2022-03-29 09:30:00,174.24,176.27,174.1,176.27,87923.0,168.8808,170.8483,168.7451,170.8483,87923.0
2022-03-29 09:35:00,176.24,177.69,176.01,177.69,22126.0,170.8193,172.2247,170.5963,172.2247,22126.0
2022-03-29 09:40:00,177.63,177.75,176.73,176.8,25033.0,172.1665,172.2828,171.2942,171.362,25033.0
2022-03-29 09:45:00,176.9,177.37,176.72,176.72,12601.0,171.459,171.9145,171.2845,171.2845,12601.0
2022-03-29 09:50:00,176.64,176.83,176.29,176.61,8597.0,171.207,171.3911,170.8677,171.1779,8597.0
2022-03-29 09:55:00,176.86,176.86,175.94,175.95,6287.0,171.4202,171.4202,170.5285,170.5382,6287.0
2022-03-29 10:00:00,175.98,176.21,175.11,175.99,10823.0,170.5673,170.7902,169.724,170.577,10823.0
2022-03-29 10:05:00,175.99,176.02,175.66,175.98,4547.0,170.577,170.606,170.2571,170.5673,4547.0
2022-03-29 10:10:00,176.03,176.67,175.56,175.57,14273.0,170.6157,171.236,170.1602,170.1699,14273.0
2022-03-29 10:15:00,175.59,175.79,175.37,175.49,5805.0,170.1893,170.3831,169.976,170.0923,5805.0
2022-03-29 10:20:00,175.49,176.38,175.45,176.17,9364.0,170.0923,170.955,170.0536,170.7514,9364.0
2022-03-29 10:25:00,176.12,176.35,175.87,176.3,7490.0,170.703,170.9259,170.4607,170.8774,7490.0
2022-03-29 10:30:00,176.25,176.26,175.79,176.0,7362.0,170.829,170.8387,170.3831,170.5867,7362.0
2022-03-29 10:35:00,176.28,176.34,175.72,175.94,7295.0,170.858,170.9162,170.3153,170.5285,7295.0
2022-03-29 10:40:00,176.0,176.26,175.82,175.97,5879.0,170.5867,170.8387,170.4122,170.5576,5879.0
2022-03-29 10:45:00,176.18,176.34,175.92,176.22,5915.0,170.7611,170.9162,170.5091,170.7999,5915.0
2022-03-29 10:50:00,176.26,176.58,176.19,176.4,10384.0,170.8387,171.1488,170.7708,170.9744,10384.0
2022-03-29 10:55:00,176.4,176.82,176.35,176.72,10564.0,170.9744,171.3814,170.9259,171.2845,10564.0
2022-03-29 11:00:00,176.68,176.88,176.61,176.82,20128.0,171.2457,171.4396,171.1779,171.3814,20128.0
2022-03-29 11:05:00,176.84,177.33,176.72,177.33,11488.0,171.4008,171.8757,171.2845,171.8757,11488.0
2022-03-29 11:10:00,177.32,177.54,176.96,177.27,15139.0,171.8661,172.0793,171.5171,171.8176,15139.0
2022-03-29 11:15:00,177.23,177.48,177.14,177.34,15213.0,171.7788,172.0211,171.6916,171.8854,15213.0
2022-03-29 11:20:00,177.34,177.34,176.77,176.95,19836.0,171.8854,171.8854,171.333,171.5074,19836.0
2022-03-29 11:25:00,176.99,177.32,176.98,177.17,18047.0,171.5462,171.8661,171.5365,171.7207,18047.0
2022-03-29 11:30:00,177.17,177.5,177.14,177.2,16838.0,171.7207,172.0405,171.6916,171.7497,16838.0
2022-03-29 11:35:00,177.39,177.86,177.26,177.85,13454.0,171.9339,172.3894,171.8079,172.3798,13454.0
2022-03-29 11:40:00,177.85,178.06,177.76,177.95,20589.0,172.3798,172.5833,172.2925,172.4767,20589.0
2022-03-29 11:45:00,177.92,178.25,177.82,178.25,17648.0,172.4476,172.7674,172.3507,172.7674,17648.0
2022-03-29 11:50:00,178.22,178.38,178.04,178.3,9013.0,172.7384,172.8935,172.5639,172.8159,9013.0
2022-03-29 11:55:00,178.38,178.49,177.91,177.91,12278.0,172.8935,173.0001,172.4379,172.4379,12278.0
2022-03-29 12:00:00,177.83,178.29,177.76,178.03,58143.0,172.3604,172.8062,172.2925,172.5542,58143.0
2022-03-29 12:05:00,178.01,178.25,177.79,177.81,3101.0,172.5348,172.7674,172.3216,172.341,3101.0
2022-03-29 12:10:00,177.82,177.83,177.7,177.7,4989.0,172.3507,172.3604,172.2344,172.2344,4989.0
2022-03-29 12:15:00,177.69,177.69,177.23,177.26,4407.0,172.2247,172.2247,171.7788,171.8079,4407.0
2022-03-29 12:20:00,177.19,177.51,177.03,177.51,5198.0,171.7401,172.0502,171.585,172.0502,5198.0
2022-03-29 12:25:00,177.37,177.37,176.7,177.24,18504.0,171.9145,171.9145,171.2651,171.7885,18504.0
2022-03-29 12:30:00,177.3,177.3,176.82,176.9,9423.0,171.8467,171.8467,171.3814,171.459,9423.0
2022-03-29 12:35:00,176.95,177.2,176.79,177.17,6308.0,171.5074,171.7497,171.3524,171.7207,6308.0
2022-03-29 12:40:00,177.17,177.52,177.17,177.43,4237.0,171.7207,172.0599,171.7207,171.9727,4237.0
2022-03-29 12:45:00,177.42,177.54,177.41,177.5,4354.0,171.963,172.0793,171.9533,172.0405,4354.0
2022-03-29 12:50:00,177.6,177.68,177.25,177.43,13329.0,172.1374,172.215,171.7982,171.9727,13329.0
2022-03-29 12:55:00,177.42,177.5,177.35,177.5,2306.0,171.963,172.0405,171.8951,172.0405,2306.0
2022-03-29 13:00:00,177.43,177.47,177.25,177.45,12910.0,171.9727,172.0114,171.7982,171.9921,12910.0
2022-03-29 13:05:00,177.42,177.44,177.25,177.27,8555.0,171.963,171.9824,171.7982,171.8176,8555.0
2022-03-29 13:10:00,177.28,177.44,177.25,177.35,6225.0,171.8273,171.9824,171.7982,171.8951,6225.0
2022-03-29 13:15:00,177.36,177.57,177.36,177.46,2265.0,171.9048,172.1084,171.9048,172.0017,2265.0
2022-03-29 13:20:00,177.46,177.65,177.25,177.65,4814.0,172.0017,172.1859,171.7982,172.1859,4814.0
2022-03-29 13:25:00,177.61,177.85,177.57,177.76,6593.0,172.1471,172.3798,172.1084,172.2925,6593.0
2022-03-29 13:30:00,177.79,177.96,177.72,177.94,22805.0,172.3216,172.4864,172.2538,172.467,22805.0
2022-03-29 13:35:00,178.0,178.35,178.0,178.21,9581.0,172.5251,172.8644,172.5251,172.7287,9581.0
2022-03-29 13:40:00,178.16,178.45,178.16,178.32,4995.0,172.6802,172.9613,172.6802,172.8353,4995.0
2022-03-29 13:45:00,178.3,178.65,178.26,178.47,13430.0,172.8159,173.1551,172.7771,172.9807,13430.0
2022-03-29 13:50:00,178.54,178.54,178.34,178.5,5730.0,173.0485,173.0485,172.8547,173.0098,5730.0
2022-03-29 13:55:00,178.43,178.43,178.18,178.25,6204.0,172.9419,172.9419,172.6996,172.7674,6204.0
2022-03-29 14:00:00,178.28,178.34,178.05,178.05,5182.0,172.7965,172.8547,172.5736,172.5736,5182.0
2022-03-29 14:05:00,178.06,178.41,178.04,178.28,5512.0,172.5833,172.9225,172.5639,172.7965,5512.0
2022-03-29 14:10:00,178.28,178.53,178.21,178.34,5061.0,172.7965,173.0388,172.7287,172.8547,5061.0
2022-03-29 14:15:00,178.26,178.26,178.0,178.03,4639.0,172.7771,172.7771,172.5251,172.5542,4639.0
2022-03-29 14:20:00,178.11,178.35,178.07,178.3,3161.0,172.6318,172.8644,172.593,172.8159,3161.0
2022-03-29 14:25:00,178.3,178.51,178.3,178.44,5898.0,172.8159,173.0195,172.8159,172.9516,5898.0
2022-03-29 14:30:00,178.4,178.48,178.29,178.47,5999.0,172.9128,172.9904,172.8062,172.9807,5999.0
2022-03-29 14:35:00,178.48,178.59,178.48,178.55,4636.0,172.9904,173.097,172.9904,173.0582,4636.0
2022-03-29 14:40:00,178.5,178.66,178.46,178.51,5258.0,173.0098,173.1648,172.971,173.0195,5258.0
2022-03-29 14:45:00,178.51,178.56,178.36,178.47,6562.0,173.0195,173.0679,172.8741,172.9807,6562.0
2022-03-29 14:50:00,178.39,178.49,178.31,178.49,3956.0,172.9031,173.0001,172.8256,173.0001,3956.0
2022-03-29 14:55:00,178.44,178.5,178.17,178.31,8450.0,172.9516,173.0098,172.6899,172.8256,8450.0
2022-03-29 15:00:00,178.32,178.32,178.09,178.21,5023.0,172.8353,172.8353,172.6124,172.7287,5023.0
2022-03-29 15:05:00,178.21,178.48,178.2,178.41,6477.0,172.7287,172.9904,172.719,172.9225,6477.0
2022-03-29 15:10:00,178.39,178.44,178.26,178.35,18431.0,172.9031,172.9516,172.7771,172.8644,18431.0
2022-03-29 15:15:00,178.27,178.56,178.27,178.37,8842.0,172.7868,173.0679,172.7868,172.8838,8842.0
2022-03-29 15:20:00,178.42,178.54,178.4,178.41,9470.0,172.9322,173.0485,172.9128,172.9225,9470.0
2022-03-29 15:25:00,178.45,178.56,178.35,178.56,5673.0,172.9613,173.0679,172.8644,173.0679,5673.0
2022-03-29 15:30:00,178.54,178.77,178.51,178.77,9303.0,173.0485,173.2715,173.0195,173.2715,9303.0
2022-03-29 15:35:00,178.77,178.86,178.54,178.6,11360.0,173.2715,173.3587,173.0485,173.1067,11360.0
2022-03-29 15:40:00,178.59,178.75,178.45,178.63,24707.0,173.097,173.2521,172.9613,173.1358,24707.0
2022-03-29 15:45:00,178.65,178.95,178.6,178.73,16833.0,173.1551,173.4459,173.1067,173.2327,16833.0
2022-03-29 15:50:00,178.8,178.97,177.99,178.08,36639.0,173.3005,173.4653,172.5154,172.6027,36639.0
2022-03-29 15:55:00,178.11,178.41,178.07,178.32,88487.0,172.6318,172.9225,172.593,172.8353,88487.0
2022-03-30 09:30:00,177.51,178.26,177.01,178.08,32847.0,172.0502,172.7771,171.5656,172.6027,32847.0
2022-03-30 09:35:00,177.92,178.56,177.68,178.11,6880.0,172.4476,173.0679,172.215,172.6318,6880.0
2022-03-30 09:40:00,178.25,178.49,177.76,178.43,9524.0,172.7674,173.0001,172.2925,172.9419,9524.0
2022-03-30 09:45:00,178.51,178.78,178.04,178.76,10419.0,173.0195,173.2811,172.5639,173.2618,10419.0
2022-03-30 09:50:00,178.75,179.12,178.61,178.71,16530.0,173.2521,173.6107,173.1164,173.2133,16530.0
2022-03-30 09:55:00,178.66,179.12,178.45,178.88,6424.0,173.1648,173.6107,172.9613,173.3781,6424.0
2022-03-30 10:00:00,178.93,178.93,178.15,178.54,7702.0,173.4265,173.4265,172.6705,173.0485,7702.0
2022-03-30 10:05:00,178.5,178.5,178.02,178.18,7861.0,173.0098,173.0098,172.5445,172.6996,7861.0
2022-03-30 10:10:00,178.14,178.19,177.73,177.98,11107.0,172.6608,172.7093,172.2634,172.5058,11107.0
2022-03-30 10:15:00,178.0,178.0,177.06,177.31,16688.0,172.5251,172.5251,171.6141,171.8564,16688.0
2022-03-30 10:20:00,177.37,177.42,177.03,177.06,13093.0,171.9145,171.963,171.585,171.6141,13093.0
2022-03-30 10:25:00,177.06,177.28,176.89,177.17,20246.0,171.6141,171.8273,171.4493,171.7207,20246.0
2022-03-30 10:30:00,177.07,177.36,176.95,177.36,4700.0,171.6237,171.9048,171.5074,171.9048,4700.0
2022-03-30 10:35:00,177.28,177.35,177.1,177.11,5297.0,171.8273,171.8951,171.6528,171.6625,5297.0
2022-03-30 10:40:00,177.13,177.13,176.69,176.84,17950.0,171.6819,171.6819,171.2554,171.4008,17950.0
2022-03-30 10:45:00,176.88,177.31,176.87,177.13,11225.0,171.4396,171.8564,171.4299,171.6819,11225.0
2022-03-30 10:50:00,177.14,177.27,176.76,176.9,4200.0,171.6916,171.8176,171.3233,171.459,4200.0
2022-03-30 10:55:00,176.95,176.95,176.53,176.53,38373.0,171.5074,171.5074,171.1004,171.1004,38373.0
2022-03-30 11:00:00,176.5,176.68,176.27,176.59,8279.0,171.0713,171.2457,170.8483,171.1585,8279.0
2022-03-30 11:05:00,176.59,176.61,176.36,176.45,5186.0,171.1585,171.1779,170.9356,171.0228,5186.0
2022-03-30 11:10:00,176.49,176.52,175.91,175.91,10808.0,171.0616,171.0907,170.4994,170.4994,10808.0
2022-03-30 11:15:00,175.97,176.1,175.86,176.04,5106.0,170.5576,170.6836,170.451,170.6254,5106.0
2022-03-30 11:20:00,175.97,176.36,175.97,176.19,13690.0,170.5576,170.9356,170.5576,170.7708,13690.0
2022-03-30 11:25:00,176.19,176.19,175.9,176.06,9120.0,170.7708,170.7708,170.4897,170.6448,9120.0
2022-03-30 11:30:00,176.08,176.39,175.95,176.33,2676.0,170.6642,170.9647,170.5382,170.9065,2676.0
2022-03-30 11:35:00,176.4,176.72,176.37,176.64,6004.0,170.9744,171.2845,170.9453,171.207,6004.0
2022-03-30 11:40:00,176.73,177.33,176.68,177.33,11081.0,171.2942,171.8757,171.2457,171.8757,11081.0
2022-03-30 11:45:00,177.25,177.48,177.13,177.17,7338.0,171.7982,172.0211,171.6819,171.7207,7338.0
2022-03-30 11:50:00,177.12,177.23,176.94,176.97,6292.0,171.6722,171.7788,171.4977,171.5268,6292.0
2022-03-30 11:55:00,177.0,177.2,176.97,177.13,6535.0,171.5559,171.7497,171.5268,171.6819,6535.0
2022-03-30 12:00:00,177.29,177.38,177.23,177.3,7148.0,171.837,171.9242,171.7788,171.8467,7148.0
2022-03-30 12:05:00,177.2,177.21,176.82,176.95,31036.0,171.7497,171.7594,171.3814,171.5074,31036.0
2022-03-30 12:10:00,176.89,177.04,176.75,177.04,1113.0,171.4493,171.5947,171.3136,171.5947,1113.0
2022-03-30 12:15:00,176.93,177.21,176.86,177.21,5049.0,171.488,171.7594,171.4202,171.7594,5049.0
2022-03-30 12:20:00,177.21,177.39,177.12,177.17,3930.0,171.7594,171.9339,171.6722,171.7207,3930.0
2022-03-30 12:25:00,177.15,177.26,177.07,177.13,3437.0,171.7013,171.8079,171.6237,171.6819,3437.0
2022-03-30 12:30:00,177.11,177.22,176.58,176.68,18873.0,171.6625,171.7691,171.1488,171.2457,18873.0
2022-03-30 12:35:00,176.74,177.01,176.7,176.95,3529.0,171.3039,171.5656,171.2651,171.5074,3529.0
2022-03-30 12:40:00,176.88,176.95,176.58,176.69,63290.0,171.4396,171.5074,171.1488,171.2554,63290.0
2022-03-30 12:45:00,176.7,176.85,176.55,176.55,6372.0,171.2651,171.4105,171.1197,171.1197,6372.0
2022-03-30 12:50:00,176.57,176.72,176.5,176.67,7980.0,171.1391,171.2845,171.0713,171.236,7980.0
2022-03-30 12:55:00,176.65,176.98,176.64,176.85,40783.0,171.2167,171.5365,171.207,171.4105,40783.0
2022-03-30 13:00:00,176.82,176.82,176.48,176.51,9801.0,171.3814,171.3814,171.0519,171.081,9801.0
2022-03-30 13:05:00,176.58,176.58,176.39,176.42,7230.0,171.1488,171.1488,170.9647,170.9937,7230.0
2022-03-30 13:10:00,176.43,176.5,176.29,176.46,5647.0,171.0034,171.0713,170.8677,171.0325,5647.0
2022-03-30 13:15:00,176.44,176.47,176.31,176.37,5932.0,171.0131,171.0422,170.8871,170.9453,5932.0
2022-03-30 13:20:00,176.38,176.46,176.32,176.46,2700.0,170.955,171.0325,170.8968,171.0325,2700.0
2022-03-30 13:25:00,176.39,176.41,176.29,176.33,2753.0,170.9647,170.984,170.8677,170.9065,2753.0
2022-03-30 13:30:00,176.34,176.49,176.31,176.42,2109.0,170.9162,171.0616,170.8871,170.9937,2109.0
2022-03-30 13:35:00,176.42,176.58,176.41,176.46,3405.0,170.9937,171.1488,170.984,171.0325,3405.0
2022-03-30 13:40:00,176.43,176.64,176.42,176.61,2170.0,171.0034,171.207,170.9937,171.1779,2170.0
2022-03-30 13:45:00,176.65,176.74,176.57,176.61,2600.0,171.2167,171.3039,171.1391,171.1779,2600.0
2022-03-30 13:50:00,176.53,176.88,176.53,176.88,2143.0,171.1004,171.4396,171.1004,171.4396,2143.0
2022-03-30 13:55:00,176.8,176.9,176.71,176.74,20593.0,171.362,171.459,171.2748,171.3039,20593.0
2022-03-30 14:00:00,176.84,177.09,176.83,177.09,5834.0,171.4008,171.6431,171.3911,171.6431,5834.0
2022-03-30 14:05:00,176.98,177.22,176.98,177.21,32617.0,171.5365,171.7691,171.5365,171.7594,32617.0
2022-03-30 14:10:00,177.21,177.4,177.18,177.4,2200.0,171.7594,171.9436,171.7304,171.9436,2200.0
2022-03-30 14:15:00,177.36,177.37,177.02,177.03,1667.0,171.9048,171.9145,171.5753,171.585,1667.0
2022-03-30 14:20:00,177.02,177.02,176.7,176.92,3614.0,171.5753,171.5753,171.2651,171.4784,3614.0
2022-03-30 14:25:00,176.85,176.93,176.57,176.86,2950.0,171.4105,171.488,171.1391,171.4202,2950.0
2022-03-30 14:30:00,176.85,177.03,176.81,176.99,2833.0,171.4105,171.585,171.3717,171.5462,2833.0
2022-03-30 14:35:00,176.96,177.12,176.94,177.11,30134.0,171.5171,171.6722,171.4977,171.6625,30134.0
2022-03-30 14:40:00,177.12,177.26,176.96,177.03,6718.0,171.6722,171.8079,171.5171,171.585,6718.0
2022-03-30 14:45:00,176.95,177.01,176.89,176.92,3085.0,171.5074,171.5656,171.4493,171.4784,3085.0
2022-03-30 14:50:00,176.79,176.89,176.27,176.3,87773.0,171.3524,171.4493,170.8483,170.8774,87773.0
2022-03-30 14:55:00,176.49,176.56,176.3,176.48,15866.0,171.0616,171.1294,170.8774,171.0519,15866.0
2022-03-30 15:00:00,176.41,176.52,176.41,176.48,2429.0,170.984,171.0907,170.984,171.0519,2429.0
2022-03-30 15:05:00,176.52,176.58,176.26,176.31,82894.0,171.0907,171.1488,170.8387,170.8871,82894.0
2022-03-30 15:10:00,176.33,176.67,176.29,176.47,11961.0,170.9065,171.236,170.8677,171.0422,11961.0
2022-03-30 15:15:00,176.48,176.56,176.36,176.45,6730.0,171.0519,171.1294,170.9356,171.0228,6730.0
2022-03-30 15:20:00,176.39,176.4,175.71,175.77,30808.0,170.9647,170.9744,170.3056,170.3637,30808.0
2022-03-30 15:25:00,175.75,176.01,175.4,175.86,95689.0,170.3443,170.5963,170.0051,170.451,95689.0
2022-03-30 15:30:00,175.92,176.25,175.9,176.2,14144.0,170.5091,170.829,170.4897,170.7805,14144.0
2022-03-30 15:35:00,176.21,176.53,176.21,176.36,13271.0,170.7902,171.1004,170.7902,170.9356,13271.0
2022-03-30 15:40:00,176.34,176.4,176.15,176.25,8370.0,170.9162,170.9744,170.732,170.829,8370.0
2022-03-30 15:45:00,176.29,176.81,176.29,176.6,10572.0,170.8677,171.3717,170.8677,171.1682,10572.0
2022-03-30 15:50:00,176.22,176.53,176.11,176.43,31510.0,170.7999,171.1004,170.6933,171.0034,31510.0
2022-03-30 15:55:00,176.46,176.62,176.27,176.59,99150.0,171.0325,171.1876,170.8483,171.1585,99150.0
2022-03-31 09:30:00,177.19,177.39,176.78,177.33,22149.0,171.7401,171.9339,171.3427,171.8757,22149.0
2022-03-31 09:35:00,177.18,177.3,176.82,177.3,70842.0,171.7304,171.8467,171.3814,171.8467,70842.0
2022-03-31 09:40:00,177.3,178.25,177.24,178.17,22640.0,171.8467,172.7674,171.7885,172.6899,22640.0
2022-03-31 09:45:00,178.24,178.38,177.72,178.03,11760.0,172.7578,172.8935,172.2538,172.5542,11760.0
2022-03-31 09:50:00,178.15,178.57,177.31,177.51,10928.0,172.6705,173.0776,171.8564,172.0502,10928.0
2022-03-31 09:55:00,177.36,177.4,177.0,177.16,11175.0,171.9048,171.9436,171.5559,171.711,11175.0
2022-03-31 10:00:00,176.93,176.97,176.3,176.57,8369.0,171.488,171.5268,170.8774,171.1391,8369.0
2022-03-31 10:05:00,176.59,176.9,176.56,176.89,40719.0,171.1585,171.459,171.1294,171.4493,40719.0
2022-03-31 10:10:00,177.0,177.4,176.81,177.36,9959.0,171.5559,171.9436,171.3717,171.9048,9959.0
2022-03-31 10:15:00,177.36,177.42,177.13,177.17,9004.0,171.9048,171.963,171.6819,171.7207,9004.0
2022-03-31 10:20:00,177.24,177.29,177.01,177.28,10102.0,171.7885,171.837,171.5656,171.8273,10102.0
2022-03-31 10:25:00,177.24,178.19,177.23,178.13,10868.0,171.7885,172.7093,171.7788,172.6511,10868.0
2022-03-31 10:30:00,178.19,178.48,177.97,178.01,24103.0,172.7093,172.9904,172.4961,172.5348,24103.0
2022-03-31 10:35:00,178.07,178.6,178.04,178.6,12564.0,172.593,173.1067,172.5639,173.1067,12564.0
2022-03-31 10:40:00,178.61,178.88,178.59,178.77,8626.0,173.1164,173.3781,173.097,173.2715,8626.0
2022-03-31 10:45:00,178.71,178.81,178.43,178.59,9269.0,173.2133,173.3102,172.9419,173.097,9269.0
2022-03-31 10:50:00,178.55,178.63,178.5,178.55,5527.0,173.0582,173.1358,173.0098,173.0582,5527.0
2022-03-31 10:55:00,178.59,179.09,178.59,178.77,16019.0,173.097,173.5816,173.097,173.2715,16019.0
2022-03-31 11:00:00,178.69,178.8,178.2,178.47,21393.0,173.1939,173.3005,172.719,172.9807,21393.0
2022-03-31 11:05:00,178.45,178.65,178.18,178.47,38840.0,172.9613,173.1551,172.6996,172.9807,38840.0
2022-03-31 11:10:00,178.42,178.71,178.34,178.42,5042.0,172.9322,173.2133,172.8547,172.9322,5042.0
2022-03-31 11:15:00,178.34,178.47,178.25,178.37,5619.0,172.8547,172.9807,172.7674,172.8838,5619.0
2022-03-31 11:20:00,178.31,178.52,178.3,178.45,5783.0,172.8256,173.0291,172.8159,172.9613,5783.0
2022-03-31 11:25:00,178.44,178.51,178.38,178.4,3955.0,172.9516,173.0195,172.8935,172.9128,3955.0
2022-03-31 11:30:00,178.43,178.53,177.92,178.01,42946.0,172.9419,173.0388,172.4476,172.5348,42946.0
2022-03-31 11:35:00,178.06,178.42,177.95,178.38,11433.0,172.5833,172.9322,172.4767,172.8935,11433.0
2022-03-31 11:40:00,178.44,178.45,178.09,178.1,42894.0,172.9516,172.9613,172.6124,172.6221,42894.0
2022-03-31 11:45:00,178.08,178.1,177.79,177.94,16273.0,172.6027,172.6221,172.3216,172.467,16273.0
2022-03-31 11:50:00,178.0,178.1,177.9,178.01,4724.0,172.5251,172.6221,172.4282,172.5348,4724.0
2022-03-31 11:55:00,177.98,178.15,177.98,178.03,6418.0,172.5058,172.6705,172.5058,172.5542,6418.0
2022-03-31 12:00:00,178.09,178.19,177.96,178.02,16104.0,172.6124,172.7093,172.4864,172.5445,16104.0
2022-03-31 12:05:00,177.99,178.14,177.9,178.05,3440.0,172.5154,172.6608,172.4282,172.5736,3440.0
2022-03-31 12:10:00,178.09,178.15,177.96,177.98,4833.0,172.6124,172.6705,172.4864,172.5058,4833.0
2022-03-31 12:15:00,177.93,178.1,177.92,178.02,4305.0,172.4573,172.6221,172.4476,172.5445,4305.0
2022-03-31 12:20:00,177.98,177.98,177.83,177.86,5360.0,172.5058,172.5058,172.3604,172.3894,5360.0
2022-03-31 12:25:00,177.87,177.92,177.56,177.66,4833.0,172.3991,172.4476,172.0987,172.1956,4833.0
2022-03-31 12:30:00,177.63,177.69,177.56,177.56,5059.0,172.1665,172.2247,172.0987,172.0987,5059.0
2022-03-31 12:35:00,177.57,178.0,177.43,177.88,16059.0,172.1084,172.5251,171.9727,172.4088,16059.0
2022-03-31 12:40:00,177.88,178.05,177.88,177.99,3265.0,172.4088,172.5736,172.4088,172.5154,3265.0
2022-03-31 12:45:00,178.02,178.04,177.88,178.01,4963.0,172.5445,172.5639,172.4088,172.5348,4963.0
2022-03-31 12:50:00,177.98,178.11,177.97,178.03,6669.0,172.5058,172.6318,172.4961,172.5542,6669.0
2022-03-31 12:55:00,178.09,178.12,177.8,177.81,7663.0,172.6124,172.6414,172.3313,172.341,7663.0
2022-03-31 13:00:00,177.83,177.97,177.78,177.78,8739.0,172.3604,172.4961,172.3119,172.3119,8739.0
2022-03-31 13:05:00,177.83,177.89,177.67,177.88,2755.0,172.3604,172.4185,172.2053,172.4088,2755.0
2022-03-31 13:10:00,177.89,177.95,177.83,177.87,17147.0,172.4185,172.4767,172.3604,172.3991,17147.0
2022-03-31 13:15:00,177.85,178.55,177.84,178.51,20688.0,172.3798,173.0582,172.3701,173.0195,20688.0
2022-03-31 13:20:00,178.52,179.0,178.52,178.84,16590.0,173.0291,173.4944,173.0291,173.3393,16590.0
2022-03-31 13:25:00,178.86,179.23,178.85,179.14,16026.0,173.3587,173.7173,173.349,173.6301,16026.0
2022-03-31 13:30:00,179.12,179.3,178.84,178.97,11050.0,173.6107,173.7852,173.3393,173.4653,11050.0
2022-03-31 13:35:00,178.93,179.16,178.93,179.02,8588.0,173.4265,173.6495,173.4265,173.5138,8588.0
2022-03-31 13:40:00,179.04,179.09,178.93,179.05,7615.0,173.5332,173.5816,173.4265,173.5428,7615.0
2022-03-31 13:45:00,179.04,179.04,178.81,178.89,3310.0,173.5332,173.5332,173.3102,173.3878,3310.0
2022-03-31 13:50:00,178.9,179.06,178.7,178.75,8414.0,173.3975,173.5525,173.2036,173.2521,8414.0
2022-03-31 13:55:00,178.67,178.67,178.52,178.56,3241.0,173.1745,173.1745,173.0291,173.0679,3241.0
2022-03-31 14:00:00,178.59,178.65,178.36,178.37,9367.0,173.097,173.1551,172.8741,172.8838,9367.0
2022-03-31 14:05:00,178.4,178.42,178.27,178.34,3968.0,172.9128,172.9322,172.7868,172.8547,3968.0
2022-03-31 14:10:00,178.34,178.4,178.2,178.33,6196.0,172.8547,172.9128,172.719,172.845,6196.0
2022-03-31 14:15:00,178.3,178.33,178.13,178.2,2869.0,172.8159,172.845,172.6511,172.719,2869.0
2022-03-31 14:20:00,178.16,178.37,178.13,178.36,2451.0,172.6802,172.8838,172.6511,172.8741,2451.0
2022-03-31 14:25:00,178.32,178.39,178.25,178.39,3504.0,172.8353,172.9031,172.7674,172.9031,3504.0
2022-03-31 14:30:00,178.38,178.46,178.28,178.3,5014.0,172.8935,172.971,172.7965,172.8159,5014.0
2022-03-31 14:35:00,178.38,178.55,178.3,178.38,5977.0,172.8935,173.0582,172.8159,172.8935,5977.0
2022-03-31 14:40:00,178.41,178.54,178.22,178.35,5407.0,172.9225,173.0485,172.7384,172.8644,5407.0
2022-03-31 14:45:00,178.25,178.32,178.17,178.2,8523.0,172.7674,172.8353,172.6899,172.719,8523.0
2022-03-31 14:50:00,178.16,178.16,177.99,178.01,10367.0,172.6802,172.6802,172.5154,172.5348,10367.0
2022-03-31 14:55:00,178.03,178.25,177.97,178.25,7078.0,172.5542,172.7674,172.4961,172.7674,7078.0
2022-03-31 15:00:00,178.28,178.56,178.27,178.27,7526.0,172.7965,173.0679,172.7868,172.7868,7526.0
2022-03-31 15:05:00,178.27,178.41,178.22,178.36,7125.0,172.7868,172.9225,172.7384,172.8741,7125.0
2022-03-31 15:10:00,178.34,178.34,178.14,178.2,6520.0,172.8547,172.8547,172.6608,172.719,6520.0
2022-03-31 15:15:00,178.24,178.24,177.98,178.0,5944.0,172.7578,172.7578,172.5058,172.5251,5944.0
2022-03-31 15:20:00,177.91,177.97,177.49,177.49,11661.0,172.4379,172.4961,172.0308,172.0308,11661.0
2022-03-31 15:25:00,177.47,177.72,177.47,177.59,11057.0,172.0114,172.2538,172.0114,172.1277,11057.0
2022-03-31 15:30:00,177.56,177.62,177.33,177.49,6391.0,172.0987,172.1568,171.8757,172.0308,6391.0
2022-03-31 15:35:00,177.43,177.56,177.32,177.44,11522.0,171.9727,172.0987,171.8661,171.9824,11522.0
2022-03-31 15:40:00,177.41,177.51,176.93,176.97,16715.0,171.9533,172.0502,171.488,171.5268,16715.0
2022-03-31 15:45:00,176.93,177.02,176.6,176.6,23029.0,171.488,171.5753,171.1682,171.1682,23029.0
2022-03-31 15:50:00,176.59,176.84,176.21,176.47,85424.0,171.1585,171.4008,170.7902,171.0422,85424.0
2022-03-31 15:55:00,176.48,176.48,175.72,175.75,155592.0,171.0519,171.0519,170.3153,170.3443,155592.0
2022-04-01 09:30:00,176.72,177.53,176.51,176.55,28963.0,171.2845,172.0696,171.081,171.1197,28963.0
2022-04-01 09:35:00,176.6,176.91,176.35,176.8,106937.0,171.1682,171.4687,170.9259,171.362,106937.0
2022-04-01 09:40:00,176.8,177.24,176.49,177.22,7630.0,171.362,171.7885,171.0616,171.7691,7630.0
2022-04-01 09:45:00,177.3,177.73,177.09,177.72,9968.0,171.8467,172.2634,171.6431,172.2538,9968.0
2022-04-01 09:50:00,177.67,177.95,177.47,177.76,5419.0,172.2053,172.4767,172.0114,172.2925,5419.0
2022-04-01 09:55:00,177.75,178.22,177.57,178.04,9983.0,172.2828,172.7384,172.1084,172.5639,9983.0
2022-04-01 10:00:00,177.95,178.38,177.6,178.0,84518.0,172.4767,172.8935,172.1374,172.5251,84518.0
2022-04-01 10:05:00,177.93,178.01,177.12,177.18,15367.0,172.4573,172.5348,171.6722,171.7304,15367.0
2022-04-01 10:10:00,177.22,177.22,176.54,176.61,10538.0,171.7691,171.7691,171.11,171.1779,10538.0
2022-04-01 10:15:00,176.61,176.66,175.6,175.6,13694.0,171.1779,171.2264,170.199,170.199,13694.0
2022-04-01 10:20:00,175.65,175.77,175.04,175.1,15180.0,170.2474,170.3637,169.6562,169.7143,15180.0
2022-04-01 10:25:00,175.08,175.43,175.0,175.39,31243.0,169.695,170.0342,169.6174,169.9954,31243.0
2022-04-01 10:30:00,175.31,175.6,175.15,175.53,16050.0,169.9179,170.199,169.7628,170.1311,16050.0
2022-04-01 10:35:00,175.53,175.64,174.65,174.72,15951.0,170.1311,170.2377,169.2782,169.346,15951.0
2022-04-01 10:40:00,174.71,174.78,174.0,174.09,14952.0,169.3363,169.4042,168.6482,168.7354,14952.0
2022-04-01 10:45:00,174.09,174.27,173.74,173.78,29723.0,168.7354,168.9099,168.3962,168.4349,29723.0
2022-04-01 10:50:00,173.85,174.07,173.7,173.85,13277.0,168.5028,168.716,168.3574,168.5028,13277.0
2022-04-01 10:55:00,173.87,174.0,173.44,173.52,21149.0,168.5222,168.6482,168.1054,168.1829,21149.0
2022-04-01 11:00:00,173.52,173.95,173.44,173.72,16924.0,168.1829,168.5997,168.1054,168.3768,16924.0
2022-04-01 11:05:00,173.62,174.33,173.62,174.13,20797.0,168.2799,168.968,168.2799,168.7742,20797.0
2022-04-01 11:10:00,174.08,174.13,173.73,173.88,13433.0,168.7257,168.7742,168.3865,168.5319,13433.0
2022-04-01 11:15:00,173.8,174.25,173.7,174.25,16451.0,168.4543,168.8905,168.3574,168.8905,16451.0
2022-04-01 11:20:00,174.29,175.05,174.29,175.01,14611.0,168.9292,169.6659,168.9292,169.6271,14611.0
2022-04-01 11:25:00,175.03,175.17,174.49,174.57,19288.0,169.6465,169.7822,169.1231,169.2006,19288.0
2022-04-01 11:30:00,174.57,174.6,173.94,174.25,12639.0,169.2006,169.2297,168.59,168.8905,12639.0
2022-04-01 11:35:00,174.25,174.26,173.49,173.76,11477.0,168.8905,168.9002,168.1539,168.4156,11477.0
2022-04-01 11:40:00,173.84,173.84,173.3,173.36,13917.0,168.4931,168.4931,167.9697,168.0279,13917.0
2022-04-01 11:45:00,173.39,173.39,173.04,173.17,12611.0,168.0569,168.0569,167.7177,167.8437,12611.0
2022-04-01 11:50:00,173.17,173.72,173.16,173.63,7230.0,167.8437,168.3768,167.834,168.2895,7230.0
2022-04-01 11:55:00,173.56,173.63,173.29,173.57,12896.0,168.2217,168.2895,167.96,168.2314,12896.0
2022-04-01 12:00:00,173.58,173.58,173.24,173.38,6777.0,168.2411,168.2411,167.9115,168.0472,6777.0
2022-04-01 12:05:00,173.41,173.41,173.06,173.32,8301.0,168.0763,168.0763,167.7371,167.9891,8301.0
2022-04-01 12:10:00,173.37,173.75,173.15,173.73,10355.0,168.0375,168.4059,167.8243,168.3865,10355.0
2022-04-01 12:15:00,173.71,173.8,173.36,173.49,7879.0,168.3671,168.4543,168.0279,168.1539,7879.0
2022-04-01 12:20:00,173.61,173.77,173.47,173.68,6156.0,168.2702,168.4252,168.1345,168.338,6156.0
2022-04-01 12:25:00,173.76,173.96,173.63,173.9,7033.0,168.4156,168.6094,168.2895,168.5512,7033.0
2022-04-01 12:30:00,173.89,173.94,173.52,173.52,6300.0,168.5416,168.59,168.1829,168.1829,6300.0
2022-04-01 12:35:00,173.57,173.57,173.09,173.31,4702.0,168.2314,168.2314,167.7662,167.9794,4702.0
2022-04-01 12:40:00,173.25,173.44,173.07,173.38,6700.0,167.9212,168.1054,167.7468,168.0472,6700.0
2022-04-01 12:45:00,173.29,173.3,173.12,173.19,5224.0,167.96,167.9697,167.7952,167.8631,5224.0
2022-04-01 12:50:00,173.2,173.26,173.09,173.26,6515.0,167.8728,167.9309,167.7662,167.9309,6515.0
2022-04-01 12:55:00,173.28,173.51,173.22,173.5,11379.0,167.9503,168.1732,167.8922,168.1635,11379.0
2022-04-01 13:00:00,173.56,173.58,173.08,173.12,4787.0,168.2217,168.2411,167.7565,167.7952,4787.0
2022-04-01 13:05:00,173.15,173.23,173.06,173.07,5345.0,167.8243,167.9019,167.7371,167.7468,5345.0
2022-04-01 13:10:00,173.05,173.08,172.86,173.08,9672.0,167.7274,167.7565,167.5432,167.7565,9672.0
2022-04-01 13:15:00,173.1,173.14,172.87,172.87,4431.0,167.7759,167.8146,167.5529,167.5529,4431.0
2022-04-01 13:20:00,172.86,173.11,172.61,173.11,5406.0,167.5432,167.7855,167.3009,167.7855,5406.0
2022-04-01 13:25:00,173.03,173.24,172.96,173.24,6858.0,167.708,167.9115,167.6402,167.9115,6858.0
2022-04-01 13:30:00,173.2,173.3,173.04,173.05,2908.0,167.8728,167.9697,167.7177,167.7274,2908.0
2022-04-01 13:35:00,173.12,173.53,173.07,173.47,3693.0,167.7952,168.1926,167.7468,168.1345,3693.0
2022-04-01 13:40:00,173.39,173.6,173.35,173.56,5853.0,168.0569,168.2605,168.0182,168.2217,5853.0
2022-04-01 13:45:00,173.52,173.52,173.25,173.37,4184.0,168.1829,168.1829,167.9212,168.0375,4184.0
2022-04-01 13:50:00,173.33,173.5,173.26,173.36,6000.0,167.9988,168.1635,167.9309,168.0279,6000.0
2022-04-01 13:55:00,173.33,173.75,173.3,173.68,7063.0,167.9988,168.4059,167.9697,168.338,7063.0
2022-04-01 14:00:00,173.65,173.98,173.65,173.95,5404.0,168.3089,168.6288,168.3089,168.5997,5404.0
2022-04-01 14:05:00,174.0,174.21,173.98,174.08,6915.0,168.6482,168.8517,168.6288,168.7257,6915.0
2022-04-01 14:10:00,174.08,174.47,174.04,174.41,8317.0,168.7257,169.1037,168.6869,169.0456,8317.0
2022-04-01 14:15:00,174.48,174.59,174.4,174.43,9682.0,169.1134,169.22,169.0359,169.0649,9682.0
2022-04-01 14:20:00,174.32,174.32,174.15,174.15,4642.0,168.9583,168.9583,168.7936,168.7936,4642.0
2022-04-01 14:25:00,174.15,174.55,174.11,174.55,5849.0,168.7936,169.1813,168.7548,169.1813,5849.0
2022-04-01 14:30:00,174.57,174.75,174.54,174.74,5453.0,169.2006,169.3751,169.1716,169.3654,5453.0
2022-04-01 14:35:00,174.73,174.77,174.45,174.49,3927.0,169.3557,169.3945,169.0843,169.1231,3927.0
2022-04-01 14:40:00,174.56,174.61,174.46,174.53,3600.0,169.1909,169.2394,169.094,169.1619,3600.0
2022-04-01 14:45:00,174.51,174.61,174.27,174.34,5542.0,169.1425,169.2394,168.9099,168.9777,5542.0
2022-04-01 14:50:00,174.27,174.31,174.02,174.31,8564.0,168.9099,168.9486,168.6676,168.9486,8564.0
2022-04-01 14:55:00,174.28,174.36,174.04,174.24,5158.0,168.9196,168.9971,168.6869,168.8808,5158.0
2022-04-01 15:00:00,174.22,174.37,174.2,174.2,6362.0,168.8614,169.0068,168.842,168.842,6362.0
2022-04-01 15:05:00,174.2,174.29,174.01,174.01,6140.0,168.842,168.9292,168.6579,168.6579,6140.0
2022-04-01 15:10:00,174.01,174.01,173.75,173.94,6400.0,168.6579,168.6579,168.4059,168.59,6400.0
2022-04-01 15:15:00,173.94,173.94,173.46,173.47,4738.0,168.59,168.59,168.1248,168.1345,4738.0
2022-04-01 15:20:00,173.38,173.51,173.28,173.41,6167.0,168.0472,168.1732,167.9503,168.0763,6167.0
2022-04-01 15:25:00,173.42,173.52,173.32,173.51,7839.0,168.086,168.1829,167.9891,168.1732,7839.0
2022-04-01 15:30:00,173.55,173.66,173.3,173.35,11256.0,168.212,168.3186,167.9697,168.0182,11256.0
2022-04-01 15:35:00,173.39,173.39,173.06,173.23,13597.0,168.0569,168.0569,167.7371,167.9019,13597.0
2022-04-01 15:40:00,173.19,173.36,173.05,173.22,17987.0,167.8631,168.0279,167.7274,167.8922,17987.0
2022-04-01 15:45:00,173.2,173.23,173.04,173.17,16692.0,167.8728,167.9019,167.7177,167.8437,16692.0
2022-04-01 15:50:00,173.22,173.69,173.22,173.6,44483.0,167.8922,168.3477,167.8922,168.2605,44483.0
2022-04-01 15:55:00,173.54,173.79,173.51,173.69,53216.0,168.2023,168.4446,168.1732,168.3477,53216.0
2022-04-04 09:30:00,173.75,173.75,172.23,172.33,26308.0,168.4059,168.4059,166.9326,167.0295,26308.0
2022-04-04 09:35:00,172.24,173.93,171.62,172.82,20232.0,166.9423,168.5803,166.3414,167.5045,20232.0
2022-04-04 09:40:00,172.77,173.1,172.23,172.38,9462.0,167.456,167.7759,166.9326,167.078,9462.0
2022-04-04 09:45:00,172.42,172.91,172.02,172.91,6043.0,167.1168,167.5917,166.7291,167.5917,6043.0
2022-04-04 09:50:00,172.94,173.24,172.73,173.03,4400.0,167.6208,167.9115,167.4172,167.708,4400.0
2022-04-04 09:55:00,173.04,173.37,172.99,172.99,5159.0,167.7177,168.0375,167.6692,167.6692,5159.0
2022-04-04 10:00:00,172.88,173.0,172.47,172.56,6439.0,167.5626,167.6789,167.1652,167.2525,6439.0
2022-04-04 10:05:00,172.58,173.25,172.44,172.82,5897.0,167.2718,167.9212,167.1362,167.5045,5897.0
2022-04-04 10:10:00,172.74,172.74,172.27,172.39,6969.0,167.4269,167.4269,166.9714,167.0877,6969.0
2022-04-04 10:15:00,172.28,172.42,171.86,172.42,9749.0,166.9811,167.1168,166.574,167.1168,9749.0
2022-04-04 10:20:00,172.58,173.27,172.39,173.08,5108.0,167.2718,167.9406,167.0877,167.7565,5108.0
2022-04-04 10:25:00,173.13,173.28,172.98,172.98,10569.0,167.8049,167.9503,167.6595,167.6595,10569.0
2022-04-04 10:30:00,172.68,172.72,172.51,172.51,4842.0,167.3688,167.4075,167.204,167.204,4842.0
2022-04-04 10:35:00,172.55,173.08,172.36,172.82,7586.0,167.2428,167.7565,167.0586,167.5045,7586.0
2022-04-04 10:40:00,172.92,172.92,172.29,172.31,3302.0,167.6014,167.6014,166.9908,167.0101,3302.0
2022-04-04 10:45:00,172.2,172.44,172.07,172.4,3205.0,166.9035,167.1362,166.7775,167.0974,3205.0
2022-04-04 10:50:00,172.37,172.87,172.26,172.74,8634.0,167.0683,167.5529,166.9617,167.4269,8634.0
2022-04-04 10:55:00,172.78,173.16,172.73,172.75,10441.0,167.4657,167.834,167.4172,167.4366,10441.0
2022-04-04 11:00:00,172.67,173.09,172.66,173.09,4242.0,167.3591,167.7662,167.3494,167.7662,4242.0
2022-04-04 11:05:00,173.03,173.32,172.85,173.14,3119.0,167.708,167.9891,167.5335,167.8146,3119.0
2022-04-04 11:10:00,173.13,173.25,173.0,173.25,4188.0,167.8049,167.9212,167.6789,167.9212,4188.0
2022-04-04 11:15:00,173.3,173.33,173.02,173.28,4334.0,167.9697,167.9988,167.6983,167.9503,4334.0
2022-04-04 11:20:00,173.37,173.78,173.3,173.68,5314.0,168.0375,168.4349,167.9697,168.338,5314.0
2022-04-04 11:25:00,173.69,173.69,173.31,173.44,8158.0,168.3477,168.3477,167.9794,168.1054,8158.0
2022-04-04 11:30:00,173.46,173.78,173.46,173.59,6005.0,168.1248,168.4349,168.1248,168.2508,6005.0
2022-04-04 11:35:00,173.5,173.6,173.43,173.47,2644.0,168.1635,168.2605,168.0957,168.1345,2644.0
2022-04-04 11:40:00,173.47,173.7,173.47,173.64,4368.0,168.1345,168.3574,168.1345,168.2992,4368.0
2022-04-04 11:45:00,173.6,173.74,173.48,173.68,5678.0,168.2605,168.3962,168.1442,168.338,5678.0
2022-04-04 11:50:00,173.75,173.77,173.62,173.7,2000.0,168.4059,168.4252,168.2799,168.3574,2000.0
2022-04-04 11:55:00,173.65,173.7,173.43,173.56,2241.0,168.3089,168.3574,168.0957,168.2217,2241.0
2022-04-04 12:00:00,173.55,173.57,173.39,173.51,4460.0,168.212,168.2314,168.0569,168.1732,4460.0
2022-04-04 12:05:00,173.54,173.63,173.5,173.54,1640.0,168.2023,168.2895,168.1635,168.2023,1640.0
2022-04-04 12:10:00,173.54,173.72,173.54,173.68,3618.0,168.2023,168.3768,168.2023,168.338,3618.0
2022-04-04 12:15:00,173.68,173.77,173.59,173.77,1732.0,168.338,168.4252,168.2508,168.4252,1732.0
2022-04-04 12:20:00,173.73,173.73,173.41,173.47,2791.0,168.3865,168.3865,168.0763,168.1345,2791.0
2022-04-04 12:25:00,173.52,173.75,173.52,173.65,3075.0,168.1829,168.4059,168.1829,168.3089,3075.0
2022-04-04 12:30:00,173.66,173.78,173.63,173.77,3448.0,168.3186,168.4349,168.2895,168.4252,3448.0
2022-04-04 12:35:00,173.8,173.89,173.68,173.71,5111.0,168.4543,168.5416,168.338,168.3671,5111.0
2022-04-04 12:40:00,173.79,173.97,173.71,173.96,18623.0,168.4446,168.6191,168.3671,168.6094,18623.0
2022-04-04 12:45:00,174.01,174.4,174.01,174.35,7310.0,168.6579,169.0359,168.6579,168.9874,7310.0
2022-04-04 12:50:00,174.29,174.29,173.83,173.89,5590.0,168.9292,168.9292,168.4834,168.5416,5590.0
2022-04-04 12:55:00,173.89,174.02,173.89,173.93,1804.0,168.5416,168.6676,168.5416,168.5803,1804.0
2022-04-04 13:00:00,173.9,173.9,173.78,173.9,866.0,168.5512,168.5512,168.4349,168.5512,866.0
2022-04-04 13:05:00,173.87,174.01,173.84,174.01,1104.0,168.5222,168.6579,168.4931,168.6579,1104.0
2022-04-04 13:10:00,173.93,174.13,173.87,173.96,3293.0,168.5803,168.7742,168.5222,168.6094,3293.0
2022-04-04 13:15:00,173.87,174.05,173.86,174.05,1888.0,168.5222,168.6966,168.5125,168.6966,1888.0
2022-04-04 13:20:00,174.1,174.17,174.07,174.07,900.0,168.7451,168.8129,168.716,168.716,900.0
2022-04-04 13:25:00,173.98,174.23,173.98,174.11,1820.0,168.6288,168.8711,168.6288,168.7548,1820.0
2022-04-04 13:30:00,174.12,174.23,174.11,174.23,200.0,168.7645,168.8711,168.7548,168.8711,200.0
2022-04-04 13:35:00,174.25,174.25,173.98,173.99,1700.0,168.8905,168.8905,168.6288,168.6385,1700.0
2022-04-04 13:40:00,174.02,174.05,173.88,174.05,2368.0,168.6676,168.6966,168.5319,168.6966,2368.0
2022-04-04 13:45:00,174.07,174.18,174.02,174.18,1130.0,168.716,168.8226,168.6676,168.8226,1130.0
2022-04-04 13:50:00,174.13,174.21,174.09,174.21,1860.0,168.7742,168.8517,168.7354,168.8517,1860.0
2022-04-04 13:55:00,174.22,174.39,174.18,174.39,1500.0,168.8614,169.0262,168.8226,169.0262,1500.0
2022-04-04 14:00:00,174.34,174.34,174.18,174.18,1854.0,168.9777,168.9777,168.8226,168.8226,1854.0
2022-04-04 14:05:00,174.28,174.34,174.01,174.02,2849.0,168.9196,168.9777,168.6579,168.6676,2849.0
2022-04-04 14:10:00,173.99,174.21,173.94,174.21,2025.0,168.6385,168.8517,168.59,168.8517,2025.0
2022-04-04 14:15:00,174.21,174.44,174.18,174.44,2502.0,168.8517,169.0746,168.8226,169.0746,2502.0
2022-04-04 14:20:00,174.39,174.47,174.39,174.45,2400.0,169.0262,169.1037,169.0262,169.0843,2400.0
2022-04-04 14:25:00,174.43,174.64,174.43,174.63,2885.0,169.0649,169.2685,169.0649,169.2588,2885.0
2022-04-04 14:30:00,174.59,174.71,174.47,174.55,5725.0,169.22,169.3363,169.1037,169.1813,5725.0
2022-04-04 14:35:00,174.5,174.6,174.5,174.58,3868.0,169.1328,169.2297,169.1328,169.2103,3868.0
2022-04-04 14:40:00,174.55,174.57,174.44,174.57,4121.0,169.1813,169.2006,169.0746,169.2006,4121.0
2022-04-04 14:45:00,174.6,174.89,174.6,174.82,2573.0,169.2297,169.5108,169.2297,169.4429,2573.0
2022-04-04 14:50:00,174.76,174.9,174.71,174.87,1512.0,169.3848,169.5205,169.3363,169.4914,1512.0
2022-04-04 14:55:00,174.9,174.9,174.72,174.77,2100.0,169.5205,169.5205,169.346,169.3945,2100.0
2022-04-04 15:00:00,174.78,174.92,174.73,174.83,2667.0,169.4042,169.5399,169.3557,169.4526,2667.0
2022-04-04 15:05:00,174.83,174.89,174.73,174.76,2313.0,169.4526,169.5108,169.3557,169.3848,2313.0
2022-04-04 15:10:00,174.86,174.86,174.65,174.71,2623.0,169.4817,169.4817,169.2782,169.3363,2623.0
2022-04-04 15:15:00,174.67,174.81,174.63,174.64,2570.0,169.2976,169.4333,169.2588,169.2685,2570.0
2022-04-04 15:20:00,174.66,174.77,174.66,174.75,3002.0,169.2879,169.3945,169.2879,169.3751,3002.0
2022-04-04 15:25:00,174.77,174.84,174.64,174.7,2631.0,169.3945,169.4623,169.2685,169.3266,2631.0
2022-04-04 15:30:00,174.66,174.68,174.58,174.6,5788.0,169.2879,169.3073,169.2103,169.2297,5788.0
2022-04-04 15:35:00,174.61,174.81,174.58,174.68,8638.0,169.2394,169.4333,169.2103,169.3073,8638.0
2022-04-04 15:40:00,174.69,174.78,174.58,174.58,5430.0,169.3169,169.4042,169.2103,169.2103,5430.0
2022-04-04 15:45:00,174.6,174.77,174.49,174.67,12864.0,169.2297,169.3945,169.1231,169.2976,12864.0
2022-04-04 15:50:00,174.69,175.04,174.57,174.63,22125.0,169.3169,169.6562,169.2006,169.2588,22125.0
2022-04-04 15:55:00,174.67,174.8,174.45,174.62,58799.0,169.2976,169.4236,169.0843,169.2491,58799.0
2022-04-05 09:30:00,174.41,176.61,174.41,175.92,37078.0,169.0456,171.1779,169.0456,170.5091,37078.0
2022-04-05 09:35:00,175.92,175.99,174.51,174.74,8169.0,170.5091,170.577,169.1425,169.3654,8169.0
2022-04-05 09:40:00,174.74,174.92,174.13,174.74,8387.0,169.3654,169.5399,168.7742,169.3654,8387.0
2022-04-05 09:45:00,174.88,175.66,174.8,174.96,9130.0,169.5011,170.2571,169.4236,169.5786,9130.0
2022-04-05 09:50:00,175.02,175.32,174.64,175.32,10428.0,169.6368,169.9276,169.2685,169.9276,10428.0
2022-04-05 09:55:00,175.36,175.36,174.42,174.66,14142.0,169.9663,169.9663,169.0553,169.2879,14142.0
2022-04-05 10:00:00,174.55,174.92,174.45,174.88,7862.0,169.1813,169.5399,169.0843,169.5011,7862.0
2022-04-05 10:05:00,174.92,174.92,173.41,173.56,19150.0,169.5399,169.5399,168.0763,168.2217,19150.0
2022-04-05 10:10:00,173.69,173.71,173.23,173.42,6741.0,168.3477,168.3671,167.9019,168.086,6741.0
2022-04-05 10:15:00,173.34,173.34,172.28,172.42,16568.0,168.0085,168.0085,166.9811,167.1168,16568.0
2022-04-05 10:20:00,172.41,172.88,172.21,172.55,11823.0,167.1071,167.5626,166.9132,167.2428,11823.0
2022-04-05 10:25:00,172.62,173.02,172.49,173.02,8548.0,167.3106,167.6983,167.1846,167.6983,8548.0
2022-04-05 10:30:00,172.98,172.98,172.38,172.39,8647.0,167.6595,167.6595,167.078,167.0877,8647.0
2022-04-05 10:35:00,172.38,172.46,172.0,172.08,12373.0,167.078,167.1555,166.7097,166.7872,12373.0
2022-04-05 10:40:00,172.12,172.47,172.12,172.38,6468.0,166.826,167.1652,166.826,167.078,6468.0
2022-04-05 10:45:00,172.22,172.55,172.14,172.55,4331.0,166.9229,167.2428,166.8454,167.2428,4331.0
2022-04-05 10:50:00,172.56,172.79,172.45,172.64,22469.0,167.2525,167.4754,167.1458,167.33,22469.0
2022-04-05 10:55:00,172.64,173.01,172.42,172.85,10889.0,167.33,167.6886,167.1168,167.5335,10889.0
2022-04-05 11:00:00,172.78,172.94,172.61,172.69,9142.0,167.4657,167.6208,167.3009,167.3785,9142.0
2022-04-05 11:05:00,172.72,172.85,172.59,172.78,9453.0,167.4075,167.5335,167.2815,167.4657,9453.0
2022-04-05 11:10:00,172.77,172.93,172.46,172.86,6054.0,167.456,167.6111,167.1555,167.5432,6054.0
2022-04-05 11:15:00,172.9,173.22,172.69,172.91,6949.0,167.582,167.8922,167.3785,167.5917,6949.0
2022-04-05 11:20:00,172.93,173.25,172.72,172.78,6542.0,167.6111,167.9212,167.4075,167.4657,6542.0
2022-04-05 11:25:00,172.85,173.05,172.68,172.95,9844.0,167.5335,167.7274,167.3688,167.6305,9844.0
2022-04-05 11:30:00,173.07,173.51,173.07,173.47,4201.0,167.7468,168.1732,167.7468,168.1345,4201.0
2022-04-05 11:35:00,173.49,173.55,173.21,173.35,24231.0,168.1539,168.212,167.8825,168.0182,24231.0
2022-04-05 11:40:00,173.3,173.66,173.26,173.66,8184.0,167.9697,168.3186,167.9309,168.3186,8184.0
2022-04-05 11:45:00,173.58,173.75,173.51,173.75,6888.0,168.2411,168.4059,168.1732,168.4059,6888.0
2022-04-05 11:50:00,173.76,173.91,173.6,173.6,4059.0,168.4156,168.5609,168.2605,168.2605,4059.0
2022-04-05 11:55:00,173.65,173.88,173.59,173.79,6316.0,168.3089,168.5319,168.2508,168.4446,6316.0
2022-04-05 12:00:00,173.84,174.12,173.83,174.06,5136.0,168.4931,168.7645,168.4834,168.7063,5136.0
2022-04-05 12:05:00,174.13,174.27,174.05,174.24,4719.0,168.7742,168.9099,168.6966,168.8808,4719.0
2022-04-05 12:10:00,174.2,174.3,173.81,173.93,8475.0,168.842,168.9389,168.464,168.5803,8475.0
2022-04-05 12:15:00,173.9,174.02,173.63,173.73,7165.0,168.5512,168.6676,168.2895,168.3865,7165.0
2022-04-05 12:20:00,173.77,174.03,173.71,174.03,3962.0,168.4252,168.6772,168.3671,168.6772,3962.0
2022-04-05 12:25:00,174.01,174.25,174.0,174.19,6506.0,168.6579,168.8905,168.6482,168.8323,6506.0
2022-04-05 12:30:00,174.18,174.32,174.16,174.24,6950.0,168.8226,168.9583,168.8032,168.8808,6950.0
2022-04-05 12:35:00,174.22,174.41,174.21,174.28,5409.0,168.8614,169.0456,168.8517,168.9196,5409.0
2022-04-05 12:40:00,174.29,174.35,174.15,174.16,5752.0,168.9292,168.9874,168.7936,168.8032,5752.0
2022-04-05 12:45:00,174.2,174.41,174.09,174.41,7372.0,168.842,169.0456,168.7354,169.0456,7372.0
2022-04-05 12:50:00,174.4,174.46,174.3,174.39,7220.0,169.0359,169.094,168.9389,169.0262,7220.0
2022-04-05 12:55:00,174.37,174.49,174.3,174.41,7610.0,169.0068,169.1231,168.9389,169.0456,7610.0
2022-04-05 13:00:00,174.39,174.66,174.17,174.6,14373.0,169.0262,169.2879,168.8129,169.2297,14373.0
2022-04-05 13:05:00,174.63,175.2,174.6,175.11,12072.0,169.2588,169.8113,169.2297,169.724,12072.0
2022-04-05 13:10:00,175.23,175.28,174.89,175.03,14777.0,169.8403,169.8888,169.5108,169.6465,14777.0
2022-04-05 13:15:00,175.06,175.2,175.03,175.04,8895.0,169.6756,169.8113,169.6465,169.6562,8895.0
2022-04-05 13:20:00,175.11,175.2,174.93,174.97,4757.0,169.724,169.8113,169.5496,169.5883,4757.0
2022-04-05 13:25:00,174.93,175.1,174.84,174.92,4545.0,169.5496,169.7143,169.4623,169.5399,4545.0
2022-04-05 13:30:00,174.77,174.77,174.39,174.39,3791.0,169.3945,169.3945,169.0262,169.0262,3791.0
2022-04-05 13:35:00,174.29,174.55,174.26,174.51,6631.0,168.9292,169.1813,168.9002,169.1425,6631.0
2022-04-05 13:40:00,174.44,174.49,174.28,174.28,3750.0,169.0746,169.1231,168.9196,168.9196,3750.0
2022-04-05 13:45:00,174.28,174.28,173.96,173.99,5898.0,168.9196,168.9196,168.6094,168.6385,5898.0
2022-04-05 13:50:00,173.94,174.05,173.93,173.99,2069.0,168.59,168.6966,168.5803,168.6385,2069.0
2022-04-05 13:55:00,173.94,174.02,173.79,173.89,5611.0,168.59,168.6676,168.4446,168.5416,5611.0
2022-04-05 14:00:00,173.86,173.86,173.63,173.76,4120.0,168.5125,168.5125,168.2895,168.4156,4120.0
2022-04-05 14:05:00,173.81,173.81,173.69,173.79,4112.0,168.464,168.464,168.3477,168.4446,4112.0
2022-04-05 14:10:00,173.8,173.96,173.8,173.9,3001.0,168.4543,168.6094,168.4543,168.5512,3001.0
2022-04-05 14:15:00,173.96,174.17,173.94,174.14,4096.0,168.6094,168.8129,168.59,168.7839,4096.0
2022-04-05 14:20:00,174.17,174.2,173.92,173.92,1815.0,168.8129,168.842,168.5706,168.5706,1815.0
2022-04-05 14:25:00,173.99,174.03,173.8,173.84,2516.0,168.6385,168.6772,168.4543,168.4931,2516.0
2022-04-05 14:30:00,173.83,173.88,173.74,173.74,3220.0,168.4834,168.5319,168.3962,168.3962,3220.0
2022-04-05 14:35:00,173.75,174.12,173.75,173.8,8504.0,168.4059,168.7645,168.4059,168.4543,8504.0
2022-04-05 14:40:00,173.83,174.25,173.83,174.22,2200.0,168.4834,168.8905,168.4834,168.8614,2200.0
2022-04-05 14:45:00,174.18,174.21,173.96,174.02,3849.0,168.8226,168.8517,168.6094,168.6676,3849.0
2022-04-05 14:50:00,174.06,174.07,173.9,173.98,3325.0,168.7063,168.716,168.5512,168.6288,3325.0
2022-04-05 14:55:00,174.06,174.06,173.75,173.92,4865.0,168.7063,168.7063,168.4059,168.5706,4865.0
2022-04-05 15:00:00,173.95,174.0,173.76,173.76,4972.0,168.5997,168.6482,168.4156,168.4156,4972.0
2022-04-05 15:05:00,173.8,173.81,173.68,173.71,4037.0,168.4543,168.464,168.338,168.3671,4037.0
2022-04-05 15:10:00,173.7,173.77,173.61,173.68,3163.0,168.3574,168.4252,168.2702,168.338,3163.0
2022-04-05 15:15:00,173.69,173.88,173.63,173.64,4200.0,168.3477,168.5319,168.2895,168.2992,4200.0
2022-04-05 15:20:00,173.57,173.78,173.45,173.77,9718.0,168.2314,168.4349,168.1151,168.4252,9718.0
2022-04-05 15:25:00,173.79,173.85,173.69,173.8,5146.0,168.4446,168.5028,168.3477,168.4543,5146.0
2022-04-05 15:30:00,173.74,173.87,173.66,173.68,6892.0,168.3962,168.5222,168.3186,168.338,6892.0
2022-04-05 15:35:00,173.7,173.95,173.58,173.77,19372.0,168.3574,168.5997,168.2411,168.4252,19372.0
2022-04-05 15:40:00,173.86,173.95,173.7,173.92,16992.0,168.5125,168.5997,168.3574,168.5706,16992.0
2022-04-05 15:45:00,173.9,174.05,173.76,173.93,24061.0,168.5512,168.6966,168.4156,168.5803,24061.0
2022-04-05 15:50:00,173.92,174.27,173.78,174.01,30845.0,168.5706,168.9099,168.4349,168.6579,30845.0
2022-04-05 15:55:00,174.06,174.23,173.85,173.99,52570.0,168.7063,168.8711,168.5028,168.6385,52570.0
2022-04-06 09:30:00,171.62,171.76,170.26,170.79,41276.0,166.3414,166.4771,165.0232,165.5369,41276.0
2022-04-06 09:35:00,170.68,170.76,169.41,170.23,51175.0,165.4303,165.5078,164.1993,164.9941,51175.0
2022-04-06 09:40:00,170.25,170.27,169.38,169.43,30489.0,165.0135,165.0329,164.1703,164.2187,30489.0
2022-04-06 09:45:00,169.48,169.48,168.61,168.91,28239.0,164.2672,164.2672,163.424,163.7147,28239.0
2022-04-06 09:50:00,169.02,169.04,168.59,168.94,27740.0,163.8213,163.8407,163.4046,163.7438,27740.0
2022-04-06 09:55:00,168.93,169.16,168.66,168.78,19977.0,163.7341,163.957,163.4724,163.5887,19977.0
2022-04-06 10:00:00,168.78,168.94,167.4,167.4,36113.0,163.5887,163.7438,162.2512,162.2512,36113.0
2022-04-06 10:05:00,167.46,167.46,166.83,167.12,30728.0,162.3093,162.3093,161.6987,161.9798,30728.0
2022-04-06 10:10:00,167.12,167.67,167.04,167.57,17259.0,161.9798,162.5129,161.9022,162.4159,17259.0
2022-04-06 10:15:00,167.67,168.52,167.62,168.42,11709.0,162.5129,163.3367,162.4644,163.2398,11709.0
2022-04-06 10:20:00,168.42,169.39,168.2,169.37,15734.0,163.2398,164.18,163.0266,164.1606,15734.0
2022-04-06 10:25:00,169.15,169.29,168.75,169.05,5675.0,163.9473,164.083,163.5596,163.8504,5675.0
2022-04-06 10:30:00,169.26,169.69,169.23,169.53,9361.0,164.054,164.4707,164.0249,164.3157,9361.0
2022-04-06 10:35:00,169.65,170.14,169.65,169.87,14073.0,164.432,164.9069,164.432,164.6452,14073.0
2022-04-06 10:40:00,169.81,170.02,169.6,170.0,10127.0,164.587,164.7906,164.3835,164.7712,10127.0
2022-04-06 10:45:00,170.03,170.1,169.51,169.54,15733.0,164.8003,164.8681,164.2963,164.3253,15733.0
2022-04-06 10:50:00,169.55,169.59,168.73,168.83,20797.0,164.335,164.3738,163.5403,163.6372,20797.0
2022-04-06 10:55:00,168.94,169.0,168.39,168.45,8587.0,163.7438,163.802,163.2107,163.2689,8587.0
2022-04-06 11:00:00,168.45,168.75,168.39,168.71,10049.0,163.2689,163.5596,163.2107,163.5209,10049.0
2022-04-06 11:05:00,168.84,169.01,168.45,168.47,7242.0,163.6469,163.8116,163.2689,163.2883,7242.0
2022-04-06 11:10:00,168.42,168.53,168.3,168.48,8079.0,163.2398,163.3464,163.1235,163.298,8079.0
2022-04-06 11:15:00,168.49,168.54,168.08,168.11,14110.0,163.3076,163.3561,162.9103,162.9393,14110.0
2022-04-06 11:20:00,168.12,168.42,167.96,167.97,8608.0,162.949,163.2398,162.7939,162.8036,8608.0
2022-04-06 11:25:00,167.97,167.98,167.73,167.8,8800.0,162.8036,162.8133,162.571,162.6389,8800.0
2022-04-06 11:30:00,167.83,167.83,167.23,167.26,19370.0,162.6679,162.6679,162.0864,162.1155,19370.0
2022-04-06 11:35:00,167.27,167.53,167.2,167.47,10880.0,162.1252,162.3772,162.0573,162.319,10880.0
2022-04-06 11:40:00,167.44,167.59,166.96,167.11,15024.0,162.2899,162.4353,161.8247,161.9701,15024.0
2022-04-06 11:45:00,167.06,167.59,166.9,167.52,22941.0,161.9216,162.4353,161.7665,162.3675,22941.0
2022-04-06 11:50:00,167.54,167.83,167.38,167.58,6639.0,162.3869,162.6679,162.2318,162.4256,6639.0
2022-04-06 11:55:00,167.57,167.81,167.52,167.79,7412.0,162.4159,162.6486,162.3675,162.6292,7412.0
2022-04-06 12:00:00,167.79,168.14,167.56,167.81,22797.0,162.6292,162.9684,162.4062,162.6486,22797.0
2022-04-06 12:05:00,167.86,167.92,167.13,167.26,11950.0,162.697,162.7552,161.9895,162.1155,11950.0
2022-04-06 12:10:00,167.23,167.33,167.05,167.05,9471.0,162.0864,162.1833,161.9119,161.9119,9471.0
2022-04-06 12:15:00,167.1,167.11,166.91,167.05,6093.0,161.9604,161.9701,161.7762,161.9119,6093.0
2022-04-06 12:20:00,167.0,167.07,166.7,167.07,9406.0,161.8635,161.9313,161.5727,161.9313,9406.0
2022-04-06 12:25:00,167.16,167.23,166.78,167.02,14771.0,162.0186,162.0864,161.6502,161.8829,14771.0
2022-04-06 12:30:00,166.91,167.28,166.88,167.28,2718.0,161.7762,162.1349,161.7472,162.1349,2718.0
2022-04-06 12:35:00,167.2,167.2,166.94,167.05,5705.0,162.0573,162.0573,161.8053,161.9119,5705.0
2022-04-06 12:40:00,166.94,167.2,166.86,167.09,14108.0,161.8053,162.0573,161.7278,161.9507,14108.0
2022-04-06 12:45:00,167.2,167.2,167.01,167.15,4242.0,162.0573,162.0573,161.8732,162.0089,4242.0
2022-04-06 12:50:00,167.18,167.19,166.93,167.18,3900.0,162.0379,162.0476,161.7956,162.0379,3900.0
2022-04-06 12:55:00,167.24,167.53,167.24,167.37,5724.0,162.0961,162.3772,162.0961,162.2221,5724.0
2022-04-06 13:00:00,167.29,167.36,167.06,167.15,5021.0,162.1446,162.2124,161.9216,162.0089,5021.0
2022-04-06 13:05:00,167.11,167.23,167.07,167.19,5247.0,161.9701,162.0864,161.9313,162.0476,5247.0
2022-04-06 13:10:00,167.19,167.36,167.17,167.3,3962.0,162.0476,162.2124,162.0282,162.1542,3962.0
2022-04-06 13:15:00,167.29,167.46,167.29,167.46,5295.0,162.1446,162.3093,162.1446,162.3093,5295.0
2022-04-06 13:20:00,167.42,167.9,167.42,167.9,2649.0,162.2706,162.7358,162.2706,162.7358,2649.0
2022-04-06 13:25:00,167.9,167.91,167.73,167.73,3202.0,162.7358,162.7455,162.571,162.571,3202.0
2022-04-06 13:30:00,167.74,167.98,167.59,167.79,5507.0,162.5807,162.8133,162.4353,162.6292,5507.0
2022-04-06 13:35:00,167.82,167.96,167.5,167.91,4226.0,162.6583,162.7939,162.3481,162.7455,4226.0
2022-04-06 13:40:00,167.96,168.33,167.96,168.33,5325.0,162.7939,163.1526,162.7939,163.1526,5325.0
2022-04-06 13:45:00,168.27,168.35,168.08,168.28,7536.0,163.0944,163.1719,162.9103,163.1041,7536.0
2022-04-06 13:50:00,168.29,168.31,168.03,168.09,4423.0,163.1138,163.1332,162.8618,162.9199,4423.0
2022-04-06 13:55:00,168.09,168.1,167.71,167.76,3996.0,162.9199,162.9296,162.5516,162.6001,3996.0
2022-04-06 14:00:00,167.7,168.55,167.49,167.8,11733.0,162.5419,163.3658,162.3384,162.6389,11733.0
2022-04-06 14:05:00,167.8,167.96,167.21,167.29,7673.0,162.6389,162.7939,162.067,162.1446,7673.0
2022-04-06 14:10:00,167.23,167.3,166.65,166.72,7542.0,162.0864,162.1542,161.5242,161.5921,7542.0
2022-04-06 14:15:00,166.65,166.66,166.38,166.62,10905.0,161.5242,161.5339,161.2625,161.4952,10905.0
2022-04-06 14:20:00,166.61,167.03,166.61,166.89,8051.0,161.4855,161.8925,161.4855,161.7569,8051.0
2022-04-06 14:25:00,166.94,167.23,166.7,166.88,7430.0,161.8053,162.0864,161.5727,161.7472,7430.0
2022-04-06 14:30:00,166.84,167.52,166.72,167.43,5416.0,161.7084,162.3675,161.5921,162.2802,5416.0
2022-04-06 14:35:00,167.49,167.65,166.97,167.16,4884.0,162.3384,162.4935,161.8344,162.0186,4884.0
2022-04-06 14:40:00,167.18,167.41,166.94,167.2,4858.0,162.0379,162.2609,161.8053,162.0573,4858.0
2022-04-06 14:45:00,167.19,167.49,166.96,167.17,5833.0,162.0476,162.3384,161.8247,162.0282,5833.0
2022-04-06 14:50:00,167.29,167.61,167.24,167.61,3118.0,162.1446,162.4547,162.0961,162.4547,3118.0
2022-04-06 14:55:00,167.6,167.92,167.54,167.83,11886.0,162.445,162.7552,162.3869,162.6679,11886.0
2022-04-06 15:00:00,167.95,168.32,167.95,168.06,6677.0,162.7843,163.1429,162.7843,162.8909,6677.0
2022-04-06 15:05:00,168.03,168.03,167.51,167.62,5924.0,162.8618,162.8618,162.3578,162.4644,5924.0
2022-04-06 15:10:00,167.63,167.86,167.61,167.84,6040.0,162.4741,162.697,162.4547,162.6776,6040.0
2022-04-06 15:15:00,167.78,167.95,167.1,167.13,7337.0,162.6195,162.7843,161.9604,161.9895,7337.0
2022-04-06 15:20:00,167.07,167.21,166.04,166.12,37793.0,161.9313,162.067,160.933,161.0105,37793.0
2022-04-06 15:25:00,166.19,166.28,165.83,165.93,27535.0,161.0784,161.1656,160.7295,160.8264,27535.0
2022-04-06 15:30:00,165.93,166.0,165.66,165.77,20433.0,160.8264,160.8942,160.5647,160.6713,20433.0
2022-04-06 15:35:00,165.72,166.31,165.62,166.3,26270.0,160.6228,161.1947,160.5259,161.185,26270.0
2022-04-06 15:40:00,166.25,166.3,166.09,166.25,21504.0,161.1365,161.185,160.9815,161.1365,21504.0
2022-04-06 15:45:00,166.16,166.62,166.11,166.5,24512.0,161.0493,161.4952,161.0008,161.3789,24512.0
2022-04-06 15:50:00,166.6,166.69,166.08,166.25,27967.0,161.4758,161.563,160.9718,161.1365,27967.0
2022-04-06 15:55:00,166.22,166.45,166.16,166.16,95103.0,161.1075,161.3304,161.0493,161.0493,95103.0
2022-04-07 09:30:00,165.33,166.62,164.75,165.54,30361.0,160.2448,161.4952,159.6827,160.4484,30361.0
2022-04-07 09:35:00,165.99,166.31,165.02,165.74,7146.0,160.8845,161.1947,159.9444,160.6422,7146.0
2022-04-07 09:40:00,165.77,166.5,165.57,165.79,4247.0,160.6713,161.3789,160.4775,160.6907,4247.0
2022-04-07 09:45:00,165.71,166.1,165.12,165.16,5710.0,160.6131,160.9912,160.0413,160.0801,5710.0
2022-04-07 09:50:00,165.2,165.29,164.51,164.51,7258.0,160.1188,160.2061,159.4501,159.4501,7258.0
2022-04-07 09:55:00,164.67,164.89,164.43,164.61,7035.0,159.6051,159.8184,159.3725,159.547,7035.0
2022-04-07 10:00:00,164.68,164.68,163.47,163.67,18839.0,159.6148,159.6148,158.442,158.6359,18839.0
2022-04-07 10:05:00,163.8,163.8,163.16,163.37,24794.0,158.7619,158.7619,158.1416,158.3451,24794.0
2022-04-07 10:10:00,163.27,164.06,163.19,163.89,10605.0,158.2482,159.0139,158.1707,158.8491,10605.0
2022-04-07 10:15:00,163.77,163.77,163.31,163.53,8121.0,158.7328,158.7328,158.287,158.5002,8121.0
2022-04-07 10:20:00,163.44,163.91,163.24,163.77,11140.0,158.413,158.8685,158.2191,158.7328,11140.0
2022-04-07 10:25:00,163.74,163.9,163.44,163.44,10989.0,158.7037,158.8588,158.413,158.413,10989.0
2022-04-07 10:30:00,163.32,163.93,163.26,163.85,11871.0,158.2967,158.8879,158.2385,158.8104,11871.0
2022-04-07 10:35:00,164.0,164.35,163.45,163.49,16817.0,158.9557,159.295,158.4227,158.4614,16817.0
2022-04-07 10:40:00,163.48,163.48,162.89,162.9,31487.0,158.4517,158.4517,157.8799,157.8896,31487.0
2022-04-07 10:45:00,162.74,162.87,162.36,162.44,45152.0,157.7345,157.8605,157.3662,157.4437,45152.0
2022-04-07 10:50:00,162.41,163.08,162.38,162.85,17924.0,157.4146,158.064,157.3856,157.8411,17924.0
2022-04-07 10:55:00,162.85,163.15,162.66,162.98,49512.0,157.8411,158.1319,157.657,157.9671,49512.0
2022-04-07 11:00:00,162.93,163.95,162.9,163.91,14862.0,157.9187,158.9073,157.8896,158.8685,14862.0
2022-04-07 11:05:00,163.84,163.94,163.54,163.55,9436.0,158.8007,158.8976,158.5099,158.5196,9436.0
2022-04-07 11:10:00,163.5,163.63,163.17,163.17,32771.0,158.4711,158.5971,158.1513,158.1513,32771.0
2022-04-07 11:15:00,163.11,163.87,163.08,163.55,16779.0,158.0931,158.8297,158.064,158.5196,16779.0
2022-04-07 11:20:00,163.48,163.98,163.48,163.83,9605.0,158.4517,158.9364,158.4517,158.791,9605.0
2022-04-07 11:25:00,163.88,164.18,163.62,163.63,6264.0,158.8394,159.1302,158.5874,158.5971,6264.0
2022-04-07 11:30:00,163.7,163.81,163.48,163.6,11845.0,158.665,158.7716,158.4517,158.568,11845.0
2022-04-07 11:35:00,163.57,164.24,163.57,163.99,9618.0,158.539,159.1884,158.539,158.9461,9618.0
2022-04-07 11:40:00,163.95,164.16,163.65,163.72,9929.0,158.9073,159.1108,158.6165,158.6844,9929.0
2022-04-07 11:45:00,163.65,163.95,163.64,163.76,7240.0,158.6165,158.9073,158.6068,158.7231,7240.0
2022-04-07 11:50:00,163.71,163.74,163.38,163.38,5499.0,158.6747,158.7037,158.3548,158.3548,5499.0
2022-04-07 11:55:00,163.33,163.41,162.95,163.09,33112.0,158.3064,158.3839,157.938,158.0737,33112.0
2022-04-07 12:00:00,162.97,163.19,162.75,162.75,55922.0,157.9574,158.1707,157.7442,157.7442,55922.0
2022-04-07 12:05:00,162.77,163.11,162.57,163.09,19953.0,157.7636,158.0931,157.5697,158.0737,19953.0
2022-04-07 12:10:00,163.1,163.42,162.96,163.08,13679.0,158.0834,158.3936,157.9477,158.064,13679.0
2022-04-07 12:15:00,163.13,163.37,163.01,163.27,2729.0,158.1125,158.3451,157.9962,158.2482,2729.0
2022-04-07 12:20:00,163.33,163.84,163.31,163.31,6505.0,158.3064,158.8007,158.287,158.287,6505.0
2022-04-07 12:25:00,163.37,163.39,163.09,163.23,8422.0,158.3451,158.3645,158.0737,158.2094,8422.0
2022-04-07 12:30:00,163.18,163.47,163.1,163.41,4333.0,158.161,158.442,158.0834,158.3839,4333.0
2022-04-07 12:35:00,163.4,163.57,163.23,163.23,4775.0,158.3742,158.539,158.2094,158.2094,4775.0
2022-04-07 12:40:00,163.22,163.31,162.83,162.84,10639.0,158.1997,158.287,157.8217,157.8314,10639.0
2022-04-07 12:45:00,162.77,162.87,162.41,162.49,6480.0,157.7636,157.8605,157.4146,157.4922,6480.0
2022-04-07 12:50:00,162.46,162.8,162.4,162.63,7162.0,157.4631,157.7927,157.405,157.6279,7162.0
2022-04-07 12:55:00,162.63,162.99,162.6,162.9,5803.0,157.6279,157.9768,157.5988,157.8896,5803.0
2022-04-07 13:00:00,162.86,163.5,162.77,163.5,6937.0,157.8508,158.4711,157.7636,158.4711,6937.0
2022-04-07 13:05:00,163.4,163.65,163.37,163.59,5848.0,158.3742,158.6165,158.3451,158.5584,5848.0
2022-04-07 13:10:00,163.63,163.94,163.51,163.51,7751.0,158.5971,158.8976,158.4808,158.4808,7751.0
2022-04-07 13:15:00,163.44,163.81,163.38,163.79,5367.0,158.413,158.7716,158.3548,158.7522,5367.0
2022-04-07 13:20:00,163.73,163.99,163.54,163.56,6175.0,158.694,158.9461,158.5099,158.5293,6175.0
2022-04-07 13:25:00,163.6,164.17,163.6,164.05,3618.0,158.568,159.1205,158.568,159.0042,3618.0
2022-04-07 13:30:00,163.98,164.22,163.89,163.92,4528.0,158.9364,159.169,158.8491,158.8782,4528.0
2022-04-07 13:35:00,163.92,163.93,163.69,163.69,9894.0,158.8782,158.8879,158.6553,158.6553,9894.0
2022-04-07 13:40:00,163.68,163.76,163.54,163.58,6357.0,158.6456,158.7231,158.5099,158.5487,6357.0
2022-04-07 13:45:00,163.55,163.72,163.52,163.59,6801.0,158.5196,158.6844,158.4905,158.5584,6801.0
2022-04-07 13:50:00,163.56,163.6,163.09,163.5,14966.0,158.5293,158.568,158.0737,158.4711,14966.0
2022-04-07 13:55:00,163.44,164.02,163.44,163.81,19215.0,158.413,158.9751,158.413,158.7716,19215.0
2022-04-07 14:00:00,163.87,164.15,163.82,164.07,46263.0,158.8297,159.1011,158.7813,159.0236,46263.0
2022-04-07 14:05:00,164.06,164.18,163.84,164.04,17634.0,159.0139,159.1302,158.8007,158.9945,17634.0
2022-04-07 14:10:00,163.91,164.02,163.82,164.02,4428.0,158.8685,158.9751,158.7813,158.9751,4428.0
2022-04-07 14:15:00,164.06,164.06,163.67,163.72,16624.0,159.0139,159.0139,158.6359,158.6844,16624.0
2022-04-07 14:20:00,163.74,164.06,163.72,164.06,5578.0,158.7037,159.0139,158.6844,159.0139,5578.0
2022-04-07 14:25:00,164.35,164.73,164.35,164.5,14273.0,159.295,159.6633,159.295,159.4404,14273.0
2022-04-07 14:30:00,164.55,164.8,164.54,164.72,6878.0,159.4888,159.7311,159.4791,159.6536,6878.0
2022-04-07 14:35:00,164.75,164.75,164.5,164.58,3517.0,159.6827,159.6827,159.4404,159.5179,3517.0
2022-04-07 14:40:00,164.51,164.82,164.46,164.82,4478.0,159.4501,159.7505,159.4016,159.7505,4478.0
2022-04-07 14:45:00,164.9,165.06,164.66,164.98,11170.0,159.8281,159.9831,159.5954,159.9056,11170.0
2022-04-07 14:50:00,164.91,165.28,164.66,164.93,28943.0,159.8378,160.1964,159.5954,159.8571,28943.0
2022-04-07 14:55:00,164.93,165.05,164.69,164.94,96998.0,159.8571,159.9734,159.6245,159.8668,96998.0
2022-04-07 15:00:00,164.86,165.12,164.8,164.9,103863.0,159.7893,160.0413,159.7311,159.8281,103863.0
2022-04-07 15:05:00,164.86,165.4,164.83,165.26,23816.0,159.7893,160.3127,159.7602,160.177,23816.0
2022-04-07 15:10:00,165.27,165.36,165.01,165.33,15637.0,160.1867,160.2739,159.9347,160.2448,15637.0
2022-04-07 15:15:00,165.28,165.47,164.88,164.94,12219.0,160.1964,160.3805,159.8087,159.8668,12219.0
2022-04-07 15:20:00,164.89,164.98,164.51,164.6,36599.0,159.8184,159.9056,159.4501,159.5373,36599.0
2022-04-07 15:25:00,164.76,164.99,164.69,164.76,28633.0,159.6924,159.9153,159.6245,159.6924,28633.0
2022-04-07 15:30:00,164.78,165.06,164.68,164.99,22938.0,159.7118,159.9831,159.6148,159.9153,22938.0
2022-04-07 15:35:00,165.02,165.28,164.89,165.17,14807.0,159.9444,160.1964,159.8184,160.0898,14807.0
2022-04-07 15:40:00,165.31,165.53,165.26,165.47,15022.0,160.2255,160.4387,160.177,160.3805,15022.0
2022-04-07 15:45:00,165.44,165.67,165.13,165.21,46035.0,160.3515,160.5744,160.051,160.1285,46035.0
2022-04-07 15:50:00,165.14,165.31,164.9,165.05,32136.0,160.0607,160.2255,159.8281,159.9734,32136.0
2022-04-07 15:55:00,165.05,165.07,164.59,164.62,69251.0,159.9734,159.9928,159.5276,159.5567,69251.0
2022-04-08 09:30:00,163.61,164.3,163.23,163.23,21266.0,158.5777,159.2465,158.2094,158.2094,21266.0
2022-04-08 09:35:00,163.36,163.78,163.19,163.41,5913.0,158.3354,158.7425,158.1707,158.3839,5913.0
2022-04-08 09:40:00,163.57,163.77,163.29,163.44,4073.0,158.539,158.7328,158.2676,158.413,4073.0
2022-04-08 09:45:00,163.0,163.21,162.65,162.99,6450.0,157.9865,158.19,157.6473,157.9768,6450.0
2022-04-08 09:50:00,162.92,163.03,162.42,162.52,7807.0,157.909,158.0156,157.4243,157.5213,7807.0
2022-04-08 09:55:00,162.4,162.94,162.4,162.94,4405.0,157.405,157.9283,157.405,157.9283,4405.0
2022-04-08 10:00:00,162.87,163.27,162.51,163.14,15307.0,157.8605,158.2482,157.5116,158.1222,15307.0
2022-04-08 10:05:00,163.05,163.61,162.79,163.48,7604.0,158.035,158.5777,157.783,158.4517,7604.0
2022-04-08 10:10:00,163.28,163.38,162.96,163.36,3700.0,158.2579,158.3548,157.9477,158.3354,3700.0
2022-04-08 10:15:00,163.13,163.57,162.99,163.56,5725.0,158.1125,158.539,157.9768,158.5293,5725.0
2022-04-08 10:20:00,163.52,163.52,162.77,163.17,52182.0,158.4905,158.4905,157.7636,158.1513,52182.0
2022-04-08 10:25:00,163.24,163.48,163.09,163.31,20425.0,158.2191,158.4517,158.0737,158.287,20425.0
2022-04-08 10:30:00,163.46,163.78,163.23,163.24,59483.0,158.4324,158.7425,158.2094,158.2191,59483.0
2022-04-08 10:35:00,163.29,164.17,163.29,164.1,3375.0,158.2676,159.1205,158.2676,159.0527,3375.0
2022-04-08 10:40:00,164.1,164.23,163.82,163.87,10490.0,159.0527,159.1787,158.7813,158.8297,10490.0
2022-04-08 10:45:00,163.82,164.11,163.45,163.56,15865.0,158.7813,159.0624,158.4227,158.5293,15865.0
2022-04-08 10:50:00,163.62,164.52,163.55,164.19,42280.0,158.5874,159.4598,158.5196,159.1399,42280.0
2022-04-08 10:55:00,164.23,164.91,164.23,164.8,8093.0,159.1787,159.8378,159.1787,159.7311,8093.0
2022-04-08 11:00:00,164.76,164.86,164.49,164.86,40667.0,159.6924,159.7893,159.4307,159.7893,40667.0
2022-04-08 11:05:00,164.91,165.3,164.71,165.18,9927.0,159.8378,160.2158,159.6439,160.0995,9927.0
2022-04-08 11:10:00,165.07,165.17,164.89,165.02,13007.0,159.9928,160.0898,159.8184,159.9444,13007.0
2022-04-08 11:15:00,165.03,165.05,164.71,164.82,12064.0,159.9541,159.9734,159.6439,159.7505,12064.0
2022-04-08 11:20:00,164.75,164.76,164.49,164.65,5282.0,159.6827,159.6924,159.4307,159.5858,5282.0
2022-04-08 11:25:00,164.59,164.85,164.55,164.84,8873.0,159.5276,159.7796,159.4888,159.7699,8873.0
2022-04-08 11:30:00,164.93,165.07,164.8,164.92,7010.0,159.8571,159.9928,159.7311,159.8474,7010.0
2022-04-08 11:35:00,164.97,164.97,164.46,164.62,9531.0,159.8959,159.8959,159.4016,159.5567,9531.0
2022-04-08 11:40:00,164.65,164.91,164.65,164.84,8319.0,159.5858,159.8378,159.5858,159.7699,8319.0
2022-04-08 11:45:00,164.79,165.18,164.73,165.01,4918.0,159.7214,160.0995,159.6633,159.9347,4918.0
2022-04-08 11:50:00,164.96,165.17,164.92,164.92,5227.0,159.8862,160.0898,159.8474,159.8474,5227.0
2022-04-08 11:55:00,164.81,165.26,164.8,165.03,5796.0,159.7408,160.177,159.7311,159.9541,5796.0
2022-04-08 12:00:00,165.0,165.31,164.94,165.17,3593.0,159.925,160.2255,159.8668,160.0898,3593.0
2022-04-08 12:05:00,165.14,165.19,164.88,165.05,3479.0,160.0607,160.1091,159.8087,159.9734,3479.0
2022-04-08 12:10:00,164.98,164.98,164.49,164.78,10371.0,159.9056,159.9056,159.4307,159.7118,10371.0
2022-04-08 12:15:00,164.67,164.91,164.33,164.34,37347.0,159.6051,159.8378,159.2756,159.2853,37347.0
2022-04-08 12:20:00,164.42,165.08,164.42,165.08,6125.0,159.3628,160.0025,159.3628,160.0025,6125.0
2022-04-08 12:25:00,164.98,165.31,164.95,165.08,6351.0,159.9056,160.2255,159.8765,160.0025,6351.0
2022-04-08 12:30:00,165.02,165.02,164.62,164.67,4002.0,159.9444,159.9444,159.5567,159.6051,4002.0
2022-04-08 12:35:00,164.75,164.81,164.61,164.81,5059.0,159.6827,159.7408,159.547,159.7408,5059.0
2022-04-08 12:40:00,164.81,165.01,164.79,164.93,2400.0,159.7408,159.9347,159.7214,159.8571,2400.0
2022-04-08 12:45:00,164.96,165.04,164.67,164.73,7520.0,159.8862,159.9638,159.6051,159.6633,7520.0
2022-04-08 12:50:00,164.7,164.96,164.7,164.89,3151.0,159.6342,159.8862,159.6342,159.8184,3151.0
2022-04-08 12:55:00,164.87,164.98,164.62,164.68,9721.0,159.799,159.9056,159.5567,159.6148,9721.0
2022-04-08 13:00:00,164.7,164.9,164.64,164.76,3477.0,159.6342,159.8281,159.5761,159.6924,3477.0
2022-04-08 13:05:00,164.85,164.85,164.58,164.84,7626.0,159.7796,159.7796,159.5179,159.7699,7626.0
2022-04-08 13:10:00,164.8,164.8,164.64,164.65,9456.0,159.7311,159.7311,159.5761,159.5858,9456.0
2022-04-08 13:15:00,164.66,164.76,164.53,164.73,5485.0,159.5954,159.6924,159.4694,159.6633,5485.0
2022-04-08 13:20:00,164.75,165.12,164.75,165.07,12613.0,159.6827,160.0413,159.6827,159.9928,12613.0
2022-04-08 13:25:00,165.01,165.14,164.84,164.84,3549.0,159.9347,160.0607,159.7699,159.7699,3549.0
2022-04-08 13:30:00,164.78,164.82,164.65,164.65,1800.0,159.7118,159.7505,159.5858,159.5858,1800.0
2022-04-08 13:35:00,164.56,164.69,164.54,164.57,2836.0,159.4985,159.6245,159.4791,159.5082,2836.0
2022-04-08 13:40:00,164.59,164.88,164.56,164.87,2700.0,159.5276,159.8087,159.4985,159.799,2700.0
2022-04-08 13:45:00,164.88,164.88,164.65,164.69,2980.0,159.8087,159.8087,159.5858,159.6245,2980.0
2022-04-08 13:50:00,164.66,164.82,164.56,164.56,1720.0,159.5954,159.7505,159.4985,159.4985,1720.0
2022-04-08 13:55:00,164.55,164.67,164.51,164.62,2994.0,159.4888,159.6051,159.4501,159.5567,2994.0
2022-04-08 14:00:00,164.58,164.76,164.44,164.59,10010.0,159.5179,159.6924,159.3822,159.5276,10010.0
2022-04-08 14:05:00,164.52,164.78,164.47,164.78,3160.0,159.4598,159.7118,159.4113,159.7118,3160.0
2022-04-08 14:10:00,164.86,164.9,164.63,164.89,3101.0,159.7893,159.8281,159.5664,159.8184,3101.0
2022-04-08 14:15:00,164.86,164.9,164.69,164.83,4801.0,159.7893,159.8281,159.6245,159.7602,4801.0
2022-04-08 14:20:00,164.84,164.96,164.63,164.71,3424.0,159.7699,159.8862,159.5664,159.6439,3424.0
2022-04-08 14:25:00,164.7,164.72,164.21,164.37,6521.0,159.6342,159.6536,159.1593,159.3144,6521.0
2022-04-08 14:30:00,164.29,164.29,164.12,164.15,3041.0,159.2368,159.2368,159.0721,159.1011,3041.0
2022-04-08 14:35:00,164.18,164.42,164.08,164.34,2900.0,159.1302,159.3628,159.0333,159.2853,2900.0
2022-04-08 14:40:00,164.31,164.33,164.17,164.24,2343.0,159.2562,159.2756,159.1205,159.1884,2343.0
2022-04-08 14:45:00,164.27,164.33,164.22,164.27,4505.0,159.2174,159.2756,159.169,159.2174,4505.0
2022-04-08 14:50:00,164.29,164.55,164.23,164.54,3493.0,159.2368,159.4888,159.1787,159.4791,3493.0
2022-04-08 14:55:00,164.41,164.52,164.31,164.37,3043.0,159.3531,159.4598,159.2562,159.3144,3043.0
2022-04-08 15:00:00,164.3,164.46,164.23,164.26,3780.0,159.2465,159.4016,159.1787,159.2077,3780.0
2022-04-08 15:05:00,164.29,164.32,164.12,164.16,7231.0,159.2368,159.2659,159.0721,159.1108,7231.0
2022-04-08 15:10:00,164.2,164.6,164.12,164.5,12593.0,159.1496,159.5373,159.0721,159.4404,12593.0
2022-04-08 15:15:00,164.5,164.78,164.46,164.47,6669.0,159.4404,159.7118,159.4016,159.4113,6669.0
2022-04-08 15:20:00,164.45,164.55,164.34,164.43,4210.0,159.3919,159.4888,159.2853,159.3725,4210.0
2022-04-08 15:25:00,164.48,164.58,164.42,164.46,5018.0,159.421,159.5179,159.3628,159.4016,5018.0
2022-04-08 15:30:00,164.5,164.56,164.3,164.3,7695.0,159.4404,159.4985,159.2465,159.2465,7695.0
2022-04-08 15:35:00,164.34,164.34,163.92,164.07,14348.0,159.2853,159.2853,158.8782,159.0236,14348.0
2022-04-08 15:40:00,164.06,164.26,163.95,164.23,11415.0,159.0139,159.2077,158.9073,159.1787,11415.0
2022-04-08 15:45:00,164.22,164.3,163.99,164.0,16077.0,159.169,159.2465,158.9461,158.9557,16077.0
2022-04-08 15:50:00,163.95,164.14,163.73,163.8,21572.0,158.9073,159.0914,158.694,158.7619,21572.0
2022-04-08 15:55:00,163.79,163.87,163.52,163.87,50080.0,158.7522,158.8297,158.4905,158.8297,50080.0
2022-04-11 09:30:00,162.24,162.97,161.66,162.22,34558.0,157.2499,157.9574,156.6877,157.2305,34558.0
2022-04-11 09:35:00,162.41,164.0,162.41,163.9,20075.0,157.4146,158.9557,157.4146,158.8588,20075.0
2022-04-11 09:40:00,163.93,165.14,163.93,165.14,20066.0,158.8879,160.0607,158.8879,160.0607,20066.0
2022-04-11 09:45:00,165.14,165.27,164.69,165.08,14600.0,160.0607,160.1867,159.6245,160.0025,14600.0
2022-04-11 09:50:00,165.08,165.08,164.15,164.81,2852.0,160.0025,160.0025,159.1011,159.7408,2852.0
2022-04-11 09:55:00,164.85,165.55,164.58,165.52,12908.0,159.7796,160.4581,159.5179,160.429,12908.0
2022-04-11 10:00:00,165.41,165.56,164.95,165.09,3121.0,160.3224,160.4678,159.8765,160.0122,3121.0
2022-04-11 10:05:00,164.63,165.18,164.51,165.1,4221.0,159.5664,160.0995,159.4501,160.0219,4221.0
2022-04-11 10:10:00,165.07,165.46,165.03,165.13,9357.0,159.9928,160.3708,159.9541,160.051,9357.0
2022-04-11 10:15:00,165.14,165.3,164.17,164.27,8136.0,160.0607,160.2158,159.1205,159.2174,8136.0
2022-04-11 10:20:00,164.33,164.99,164.33,164.5,4947.0,159.2756,159.9153,159.2756,159.4404,4947.0
2022-04-11 10:25:00,164.53,164.57,164.05,164.16,10684.0,159.4694,159.5082,159.0042,159.1108,10684.0
2022-04-11 10:30:00,164.0,164.57,164.0,164.43,6306.0,158.9557,159.5082,158.9557,159.3725,6306.0
2022-04-11 10:35:00,164.3,164.33,163.59,163.75,45031.0,159.2465,159.2756,158.5584,158.7134,45031.0
2022-04-11 10:40:00,163.75,164.09,163.73,163.87,3475.0,158.7134,159.043,158.694,158.8297,3475.0
2022-04-11 10:45:00,163.88,164.08,163.57,163.58,38712.0,158.8394,159.0333,158.539,158.5487,38712.0
2022-04-11 10:50:00,163.66,163.87,163.38,163.54,4927.0,158.6262,158.8297,158.3548,158.5099,4927.0
2022-04-11 10:55:00,163.43,163.49,163.05,163.09,16687.0,158.4033,158.4614,158.035,158.0737,16687.0
2022-04-11 11:00:00,163.04,163.29,162.66,163.16,43268.0,158.0253,158.2676,157.657,158.1416,43268.0
2022-04-11 11:05:00,163.18,163.41,162.91,163.09,9127.0,158.161,158.3839,157.8993,158.0737,9127.0
2022-04-11 11:10:00,163.09,163.23,162.55,162.7,54372.0,158.0737,158.2094,157.5503,157.6957,54372.0
2022-04-11 11:15:00,162.67,162.85,162.58,162.83,5975.0,157.6667,157.8411,157.5794,157.8217,5975.0
2022-04-11 11:20:00,162.77,162.83,162.49,162.59,6896.0,157.7636,157.8217,157.4922,157.5891,6896.0
2022-04-11 11:25:00,162.59,162.63,162.31,162.63,2989.0,157.5891,157.6279,157.3177,157.6279,2989.0
2022-04-11 11:30:00,162.67,162.86,162.44,162.47,32013.0,157.6667,157.8508,157.4437,157.4728,32013.0
2022-04-11 11:35:00,162.63,163.21,162.62,163.21,4649.0,157.6279,158.19,157.6182,158.19,4649.0
2022-04-11 11:40:00,163.04,163.04,162.65,162.65,2200.0,158.0253,158.0253,157.6473,157.6473,2200.0
2022-04-11 11:45:00,163.0,163.0,162.81,162.93,4826.0,157.9865,157.9865,157.8023,157.9187,4826.0
2022-04-11 11:50:00,162.81,163.31,162.6,163.22,16499.0,157.8023,158.287,157.5988,158.1997,16499.0
2022-04-11 11:55:00,163.21,163.21,163.13,163.16,1053.0,158.19,158.19,158.1125,158.1416,1053.0
2022-04-11 12:00:00,163.33,163.44,163.27,163.3,1710.0,158.3064,158.413,158.2482,158.2773,1710.0
2022-04-11 12:05:00,163.35,163.35,163.22,163.31,1293.0,158.3257,158.3257,158.1997,158.287,1293.0
2022-04-11 12:10:00,163.26,163.26,163.07,163.2,2507.0,158.2385,158.2385,158.0543,158.1804,2507.0
2022-04-11 12:15:00,163.25,163.35,163.16,163.18,2630.0,158.2288,158.3257,158.1416,158.161,2630.0
2022-04-11 12:20:00,163.26,163.26,163.16,163.25,1361.0,158.2385,158.2385,158.1416,158.2288,1361.0
2022-04-11 12:25:00,163.2,163.2,163.08,163.09,3029.0,158.1804,158.1804,158.064,158.0737,3029.0
2022-04-11 12:30:00,163.01,163.01,162.7,162.81,5487.0,157.9962,157.9962,157.6957,157.8023,5487.0
2022-04-11 12:35:00,162.84,162.85,162.69,162.79,4217.0,157.8314,157.8411,157.686,157.783,4217.0
2022-04-11 12:40:00,162.7,162.78,162.53,162.55,2002.0,157.6957,157.7733,157.531,157.5503,2002.0
2022-04-11 12:45:00,162.65,162.68,162.5,162.5,2003.0,157.6473,157.6763,157.5019,157.5019,2003.0
2022-04-11 12:50:00,162.49,162.56,162.27,162.27,3943.0,157.4922,157.56,157.279,157.279,3943.0
2022-04-11 12:55:00,162.38,162.63,162.37,162.44,3909.0,157.3856,157.6279,157.3759,157.4437,3909.0
2022-04-11 13:00:00,162.64,163.08,162.64,162.98,3747.0,157.6376,158.064,157.6376,157.9671,3747.0
2022-04-11 13:05:00,163.07,163.1,162.89,162.89,1011.0,158.0543,158.0834,157.8799,157.8799,1011.0
2022-04-11 13:10:00,162.79,162.92,162.79,162.92,1365.0,157.783,157.909,157.783,157.909,1365.0
2022-04-11 13:15:00,162.72,162.82,162.64,162.65,1563.0,157.7151,157.812,157.6376,157.6473,1563.0
2022-04-11 13:20:00,162.79,162.96,162.78,162.82,2080.0,157.783,157.9477,157.7733,157.812,2080.0
2022-04-11 13:25:00,162.95,163.13,162.95,163.11,2000.0,157.938,158.1125,157.938,158.0931,2000.0
2022-04-11 13:30:00,163.16,163.43,163.16,163.39,3121.0,158.1416,158.4033,158.1416,158.3645,3121.0
2022-04-11 13:35:00,163.41,163.52,163.07,163.08,3160.0,158.3839,158.4905,158.0543,158.064,3160.0
2022-04-11 13:40:00,163.19,163.22,162.75,162.8,7475.0,158.1707,158.1997,157.7442,157.7927,7475.0
2022-04-11 13:45:00,162.91,162.92,162.83,162.84,1461.0,157.8993,157.909,157.8217,157.8314,1461.0
2022-04-11 13:50:00,162.81,163.35,162.8,163.33,7103.0,157.8023,158.3257,157.7927,158.3064,7103.0
2022-04-11 13:55:00,163.34,163.59,163.27,163.59,1505.0,158.316,158.5584,158.2482,158.5584,1505.0
2022-04-11 14:00:00,163.51,163.51,163.36,163.42,3005.0,158.4808,158.4808,158.3354,158.3936,3005.0
2022-04-11 14:05:00,163.37,163.7,163.37,163.48,5060.0,158.3451,158.665,158.3451,158.4517,5060.0
2022-04-11 14:10:00,163.48,163.49,163.08,163.13,3779.0,158.4517,158.4614,158.064,158.1125,3779.0
2022-04-11 14:15:00,163.11,163.14,162.97,162.97,2581.0,158.0931,158.1222,157.9574,157.9574,2581.0
2022-04-11 14:20:00,162.93,162.97,162.83,162.97,2416.0,157.9187,157.9574,157.8217,157.9574,2416.0
2022-04-11 14:25:00,162.93,163.2,162.93,163.15,2187.0,157.9187,158.1804,157.9187,158.1319,2187.0
2022-04-11 14:30:00,163.12,163.13,162.89,163.13,2325.0,158.1028,158.1125,157.8799,158.1125,2325.0
2022-04-11 14:35:00,163.17,163.22,162.94,162.98,6732.0,158.1513,158.1997,157.9283,157.9671,6732.0
2022-04-11 14:40:00,163.07,163.07,162.8,162.97,3275.0,158.0543,158.0543,157.7927,157.9574,3275.0
2022-04-11 14:45:00,163.03,163.22,162.96,163.22,2890.0,158.0156,158.1997,157.9477,158.1997,2890.0
2022-04-11 14:50:00,163.24,163.3,163.16,163.24,3540.0,158.2191,158.2773,158.1416,158.2191,3540.0
2022-04-11 14:55:00,163.33,163.37,163.26,163.3,2894.0,158.3064,158.3451,158.2385,158.2773,2894.0
2022-04-11 15:00:00,163.34,163.44,163.1,163.1,4303.0,158.316,158.413,158.0834,158.0834,4303.0
2022-04-11 15:05:00,163.15,163.31,163.08,163.31,2085.0,158.1319,158.287,158.064,158.287,2085.0
2022-04-11 15:10:00,163.34,163.4,163.24,163.28,4204.0,158.316,158.3742,158.2191,158.2579,4204.0
2022-04-11 15:15:00,163.25,163.41,163.09,163.39,4960.0,158.2288,158.3839,158.0737,158.3645,4960.0
2022-04-11 15:20:00,163.45,163.45,163.28,163.34,3089.0,158.4227,158.4227,158.2579,158.316,3089.0
2022-04-11 15:25:00,163.34,163.46,163.15,163.2,5959.0,158.316,158.4324,158.1319,158.1804,5959.0
2022-04-11 15:30:00,163.23,163.29,163.15,163.16,4021.0,158.2094,158.2676,158.1319,158.1416,4021.0
2022-04-11 15:35:00,163.15,163.22,163.0,163.08,6867.0,158.1319,158.1997,157.9865,158.064,6867.0
2022-04-11 15:40:00,163.09,163.15,162.81,162.92,8408.0,158.0737,158.1319,157.8023,157.909,8408.0
2022-04-11 15:45:00,162.85,162.86,162.57,162.62,8591.0,157.8411,157.8508,157.5697,157.6182,8591.0
2022-04-11 15:50:00,162.64,162.75,162.43,162.49,17325.0,157.6376,157.7442,157.434,157.4922,17325.0
2022-04-11 15:55:00,162.46,162.61,162.36,162.45,58885.0,157.4631,157.6085,157.3662,157.4534,58885.0
2022-04-12 09:30:00,164.74,165.06,163.48,164.23,34059.0,159.673,159.9831,158.4517,159.1787,34059.0
2022-04-12 09:35:00,164.23,164.81,163.57,164.57,7541.0,159.1787,159.7408,158.539,159.5082,7541.0
2022-04-12 09:40:00,164.69,165.39,164.69,165.2,14175.0,159.6245,160.303,159.6245,160.1188,14175.0
2022-04-12 09:45:00,165.26,165.38,164.62,165.18,36901.0,160.177,160.2933,159.5567,160.0995,36901.0
2022-04-12 09:50:00,165.19,165.38,164.83,165.04,13984.0,160.1091,160.2933,159.7602,159.9638,13984.0
2022-04-12 09:55:00,165.22,165.3,164.87,165.05,7484.0,160.1382,160.2158,159.799,159.9734,7484.0
2022-04-12 10:00:00,165.09,165.3,164.35,165.21,9673.0,160.0122,160.2158,159.295,160.1285,9673.0
2022-04-12 10:05:00,165.18,165.84,165.08,165.62,13058.0,160.0995,160.7392,160.0025,160.5259,13058.0
2022-04-12 10:10:00,165.82,165.85,165.44,165.55,4196.0,160.7198,160.7488,160.3515,160.4581,4196.0
2022-04-12 10:15:00,165.44,165.44,165.0,165.18,11411.0,160.3515,160.3515,159.925,160.0995,11411.0
2022-04-12 10:20:00,165.22,165.67,165.22,165.39,3278.0,160.1382,160.5744,160.1382,160.303,3278.0
2022-04-12 10:25:00,165.55,165.64,165.37,165.43,3315.0,160.4581,160.5453,160.2836,160.3418,3315.0
2022-04-12 10:30:00,165.33,165.47,165.0,165.15,12965.0,160.2448,160.3805,159.925,160.0704,12965.0
2022-04-12 10:35:00,165.15,165.34,164.69,165.09,36977.0,160.0704,160.2545,159.6245,160.0122,36977.0
2022-04-12 10:40:00,165.12,165.18,164.71,164.91,14960.0,160.0413,160.0995,159.6439,159.8378,14960.0
2022-04-12 10:45:00,164.92,164.96,164.38,164.44,14982.0,159.8474,159.8862,159.3241,159.3822,14982.0
2022-04-12 10:50:00,164.44,165.14,164.35,165.09,11315.0,159.3822,160.0607,159.295,160.0122,11315.0
2022-04-12 10:55:00,165.04,165.55,164.99,165.45,4109.0,159.9638,160.4581,159.9153,160.3611,4109.0
2022-04-12 11:00:00,165.2,165.55,165.2,165.44,6853.0,160.1188,160.4581,160.1188,160.3515,6853.0
2022-04-12 11:05:00,165.5,165.63,165.28,165.45,4220.0,160.4096,160.5356,160.1964,160.3611,4220.0
2022-04-12 11:10:00,165.49,165.58,165.29,165.56,4359.0,160.3999,160.4871,160.2061,160.4678,4359.0
2022-04-12 11:15:00,165.61,165.66,165.08,165.21,38681.0,160.5162,160.5647,160.0025,160.1285,38681.0
2022-04-12 11:20:00,165.2,165.48,165.12,165.31,8308.0,160.1188,160.3902,160.0413,160.2255,8308.0
2022-04-12 11:25:00,165.51,165.8,165.35,165.73,41677.0,160.4193,160.7004,160.2642,160.6325,41677.0
2022-04-12 11:30:00,165.75,165.96,165.64,165.82,6472.0,160.6519,160.8555,160.5453,160.7198,6472.0
2022-04-12 11:35:00,165.83,165.87,165.57,165.64,3782.0,160.7295,160.7682,160.4775,160.5453,3782.0
2022-04-12 11:40:00,165.69,165.69,165.48,165.56,8449.0,160.5938,160.5938,160.3902,160.4678,8449.0
2022-04-12 11:45:00,165.56,165.71,165.48,165.53,2297.0,160.4678,160.6131,160.3902,160.4387,2297.0
2022-04-12 11:50:00,165.46,165.52,165.26,165.26,8203.0,160.3708,160.429,160.177,160.177,8203.0
2022-04-12 11:55:00,165.31,165.34,164.96,165.02,4931.0,160.2255,160.2545,159.8862,159.9444,4931.0
2022-04-12 12:00:00,164.93,165.05,164.9,165.04,1700.0,159.8571,159.9734,159.8281,159.9638,1700.0
2022-04-12 12:05:00,165.01,165.01,164.29,164.29,18024.0,159.9347,159.9347,159.2368,159.2368,18024.0
2022-04-12 12:10:00,164.33,164.41,164.17,164.29,3101.0,159.2756,159.3531,159.1205,159.2368,3101.0
2022-04-12 12:15:00,164.23,164.71,164.16,164.49,30621.0,159.1787,159.6439,159.1108,159.4307,30621.0
2022-04-12 12:20:00,164.4,164.43,164.15,164.17,9937.0,159.3434,159.3725,159.1011,159.1205,9937.0
2022-04-12 12:25:00,164.15,164.19,163.92,164.11,3354.0,159.1011,159.1399,158.8782,159.0624,3354.0
2022-04-12 12:30:00,164.03,164.25,164.03,164.05,6025.0,158.9848,159.1981,158.9848,159.0042,6025.0
2022-04-12 12:35:00,164.04,164.22,163.99,164.15,3026.0,158.9945,159.169,158.9461,159.1011,3026.0
2022-04-12 12:40:00,164.06,164.24,164.02,164.14,5607.0,159.0139,159.1884,158.9751,159.0914,5607.0
2022-04-12 12:45:00,164.0,164.21,163.94,164.21,4115.0,158.9557,159.1593,158.8976,159.1593,4115.0
2022-04-12 12:50:00,164.14,164.45,164.14,164.29,3009.0,159.0914,159.3919,159.0914,159.2368,3009.0
2022-04-12 12:55:00,164.25,164.32,164.19,164.27,3836.0,159.1981,159.2659,159.1399,159.2174,3836.0
2022-04-12 13:00:00,164.19,164.26,163.88,164.05,3788.0,159.1399,159.2077,158.8394,159.0042,3788.0
2022-04-12 13:05:00,164.09,164.11,163.99,164.01,3500.0,159.043,159.0624,158.9461,158.9654,3500.0
2022-04-12 13:10:00,164.18,164.49,164.13,164.37,2525.0,159.1302,159.4307,159.0817,159.3144,2525.0
2022-04-12 13:15:00,164.34,164.46,164.3,164.46,2630.0,159.2853,159.4016,159.2465,159.4016,2630.0
2022-04-12 13:20:00,164.68,164.69,164.36,164.36,3372.0,159.6148,159.6245,159.3047,159.3047,3372.0
2022-04-12 13:25:00,164.24,164.38,164.21,164.25,4312.0,159.1884,159.3241,159.1593,159.1981,4312.0
2022-04-12 13:30:00,164.22,164.44,164.13,164.36,4021.0,159.169,159.3822,159.0817,159.3047,4021.0
2022-04-12 13:35:00,164.32,164.47,164.27,164.28,1187.0,159.2659,159.4113,159.2174,159.2271,1187.0
2022-04-12 13:40:00,164.22,164.28,164.03,164.03,3116.0,159.169,159.2271,158.9848,158.9848,3116.0
2022-04-12 13:45:00,163.96,163.96,163.69,163.8,6095.0,158.917,158.917,158.6553,158.7619,6095.0
2022-04-12 13:50:00,163.74,163.75,163.57,163.57,2341.0,158.7037,158.7134,158.539,158.539,2341.0
2022-04-12 13:55:00,163.48,163.56,163.38,163.43,3444.0,158.4517,158.5293,158.3548,158.4033,3444.0
2022-04-12 14:00:00,163.37,163.52,163.2,163.5,4447.0,158.3451,158.4905,158.1804,158.4711,4447.0
2022-04-12 14:05:00,163.45,163.69,163.38,163.48,1919.0,158.4227,158.6553,158.3548,158.4517,1919.0
2022-04-12 14:10:00,163.52,163.53,163.32,163.32,4700.0,158.4905,158.5002,158.2967,158.2967,4700.0
2022-04-12 14:15:00,163.23,163.23,162.87,162.92,4396.0,158.2094,158.2094,157.8605,157.909,4396.0
2022-04-12 14:20:00,162.92,163.13,162.9,163.07,4484.0,157.909,158.1125,157.8896,158.0543,4484.0
2022-04-12 14:25:00,163.05,163.15,163.01,163.01,1418.0,158.035,158.1319,157.9962,157.9962,1418.0
2022-04-12 14:30:00,163.05,163.11,162.85,163.05,4461.0,158.035,158.0931,157.8411,158.035,4461.0
2022-04-12 14:35:00,163.05,163.16,162.91,163.0,5354.0,158.035,158.1416,157.8993,157.9865,5354.0
2022-04-12 14:40:00,162.97,162.97,162.72,162.8,3617.0,157.9574,157.9574,157.7151,157.7927,3617.0
2022-04-12 14:45:00,162.86,163.18,162.86,163.0,3950.0,157.8508,158.161,157.8508,157.9865,3950.0
2022-04-12 14:50:00,162.82,163.09,162.73,163.09,2282.0,157.812,158.0737,157.7248,158.0737,2282.0
2022-04-12 14:55:00,163.17,163.18,162.96,162.98,4144.0,158.1513,158.161,157.9477,157.9671,4144.0
2022-04-12 15:00:00,162.9,163.0,162.56,162.66,5997.0,157.8896,157.9865,157.56,157.657,5997.0
2022-04-12 15:05:00,162.59,162.61,162.28,162.28,4066.0,157.5891,157.6085,157.2886,157.2886,4066.0
2022-04-12 15:10:00,162.36,162.5,162.32,162.5,6347.0,157.3662,157.5019,157.3274,157.5019,6347.0
2022-04-12 15:15:00,162.46,162.64,162.41,162.57,6351.0,157.4631,157.6376,157.4146,157.5697,6351.0
2022-04-12 15:20:00,162.62,163.07,162.6,163.03,24580.0,157.6182,158.0543,157.5988,158.0156,24580.0
2022-04-12 15:25:00,162.98,163.06,162.55,162.73,5244.0,157.9671,158.0447,157.5503,157.7248,5244.0
2022-04-12 15:30:00,162.77,162.77,162.53,162.62,9206.0,157.7636,157.7636,157.531,157.6182,9206.0
2022-04-12 15:35:00,162.6,163.08,162.6,163.08,6238.0,157.5988,158.064,157.5988,158.064,6238.0
2022-04-12 15:40:00,163.04,163.17,162.94,163.02,6484.0,158.0253,158.1513,157.9283,158.0059,6484.0
2022-04-12 15:45:00,163.0,163.42,162.77,163.22,14033.0,157.9865,158.3936,157.7636,158.1997,14033.0
2022-04-12 15:50:00,163.3,163.42,163.15,163.29,25178.0,158.2773,158.3936,158.1319,158.2676,25178.0
2022-04-12 15:55:00,163.31,163.44,163.16,163.19,50854.0,158.287,158.413,158.1416,158.1707,50854.0
2022-04-13 09:30:00,164.16,167.34,164.01,167.34,50619.0,159.1108,162.193,158.9654,162.193,50619.0
2022-04-13 09:35:00,167.31,168.11,166.66,167.86,28295.0,162.1639,162.9393,161.5339,162.697,28295.0
2022-04-13 09:40:00,168.03,168.15,166.94,167.52,38760.0,162.8618,162.9781,161.8053,162.3675,38760.0
2022-04-13 09:45:00,167.46,168.59,167.38,168.58,15961.0,162.3093,163.4046,162.2318,163.3949,15961.0
2022-04-13 09:50:00,168.68,168.81,168.24,168.7,27193.0,163.4918,163.6178,163.0653,163.5112,27193.0
2022-04-13 09:55:00,168.68,168.68,168.0,168.02,20647.0,163.4918,163.4918,162.8327,162.8521,20647.0
2022-04-13 10:00:00,168.12,168.45,167.59,168.45,17662.0,162.949,163.2689,162.4353,163.2689,17662.0
2022-04-13 10:05:00,168.5,168.87,168.35,168.61,19488.0,163.3173,163.676,163.1719,163.424,19488.0
2022-04-13 10:10:00,168.59,169.22,168.55,168.89,18584.0,163.4046,164.0152,163.3658,163.6953,18584.0
2022-04-13 10:15:00,168.97,169.88,168.96,169.73,34229.0,163.7729,164.6549,163.7632,164.5095,34229.0
2022-04-13 10:20:00,169.66,170.37,169.62,170.25,16420.0,164.4417,165.1298,164.4029,165.0135,16420.0
2022-04-13 10:25:00,170.2,170.59,170.02,170.05,17966.0,164.965,165.3431,164.7906,164.8197,17966.0
2022-04-13 10:30:00,170.01,170.81,169.85,170.81,17548.0,164.7809,165.5563,164.6258,165.5563,17548.0
2022-04-13 10:35:00,170.83,170.86,170.15,170.79,21178.0,165.5757,165.6047,164.9166,165.5369,21178.0
2022-04-13 10:40:00,170.71,171.91,170.51,171.82,48085.0,165.4594,166.6225,165.2655,166.5352,48085.0
2022-04-13 10:45:00,171.85,171.93,171.24,171.31,26099.0,166.5643,166.6418,165.9731,166.0409,26099.0
2022-04-13 10:50:00,171.3,171.64,171.11,171.12,16217.0,166.0312,166.3608,165.8471,165.8568,16217.0
2022-04-13 10:55:00,171.02,171.51,171.02,171.34,12124.0,165.7598,166.2348,165.7598,166.07,12124.0
2022-04-13 11:00:00,171.32,172.39,171.32,172.11,22631.0,166.0506,167.0877,166.0506,166.8163,22631.0
2022-04-13 11:05:00,172.16,172.17,171.8,171.8,17011.0,166.8648,166.8745,166.5158,166.5158,17011.0
2022-04-13 11:10:00,171.79,172.27,171.79,172.14,15121.0,166.5061,166.9714,166.5061,166.8454,15121.0
2022-04-13 11:15:00,172.17,172.46,172.1,172.19,17640.0,166.8745,167.1555,166.8066,166.8938,17640.0
2022-04-13 11:20:00,172.18,172.44,172.13,172.41,16973.0,166.8841,167.1362,166.8357,167.1071,16973.0
2022-04-13 11:25:00,172.42,172.6,172.38,172.47,15013.0,167.1168,167.2912,167.078,167.1652,15013.0
2022-04-13 11:30:00,172.5,173.16,172.5,172.9,25810.0,167.1943,167.834,167.1943,167.582,25810.0
2022-04-13 11:35:00,172.9,173.02,172.53,172.9,23815.0,167.582,167.6983,167.2234,167.582,23815.0
2022-04-13 11:40:00,172.89,172.97,172.43,172.48,25501.0,167.5723,167.6498,167.1265,167.1749,25501.0
2022-04-13 11:45:00,172.47,172.59,172.42,172.49,8621.0,167.1652,167.2815,167.1168,167.1846,8621.0
2022-04-13 11:50:00,172.51,172.51,172.08,172.08,7962.0,167.204,167.204,166.7872,166.7872,7962.0
2022-04-13 11:55:00,172.08,172.38,171.94,172.3,8956.0,166.7872,167.078,166.6515,167.0005,8956.0
2022-04-13 12:00:00,172.31,173.47,172.26,173.42,37882.0,167.0101,168.1345,166.9617,168.086,37882.0
2022-04-13 12:05:00,173.41,173.84,173.39,173.62,31899.0,168.0763,168.4931,168.0569,168.2799,31899.0
2022-04-13 12:10:00,173.62,174.08,173.47,174.08,34419.0,168.2799,168.7257,168.1345,168.7257,34419.0
2022-04-13 12:15:00,174.09,174.25,173.94,173.98,26560.0,168.7354,168.8905,168.59,168.6288,26560.0
2022-04-13 12:20:00,173.97,174.48,173.96,174.46,18876.0,168.6191,169.1134,168.6094,169.094,18876.0
2022-04-13 12:25:00,174.46,174.61,174.13,174.17,32055.0,169.094,169.2394,168.7742,168.8129,32055.0
2022-04-13 12:30:00,174.17,174.51,174.08,174.44,14082.0,168.8129,169.1425,168.7257,169.0746,14082.0
2022-04-13 12:35:00,174.52,174.59,174.36,174.36,6926.0,169.1522,169.22,168.9971,168.9971,6926.0
2022-04-13 12:40:00,174.38,174.6,174.35,174.55,9534.0,169.0165,169.2297,168.9874,169.1813,9534.0
2022-04-13 12:45:00,174.53,174.77,174.48,174.77,19048.0,169.1619,169.3945,169.1134,169.3945,19048.0
2022-04-13 12:50:00,174.73,174.79,174.5,174.61,12432.0,169.3557,169.4139,169.1328,169.2394,12432.0
2022-04-13 12:55:00,174.6,175.13,174.56,175.0,34755.0,169.2297,169.7434,169.1909,169.6174,34755.0
2022-04-13 13:00:00,174.98,175.13,174.84,174.92,26911.0,169.598,169.7434,169.4623,169.5399,26911.0
2022-04-13 13:05:00,174.91,174.91,174.68,174.9,15517.0,169.5302,169.5302,169.3073,169.5205,15517.0
2022-04-13 13:10:00,174.87,175.04,174.85,174.87,10953.0,169.4914,169.6562,169.472,169.4914,10953.0
2022-04-13 13:15:00,174.86,175.06,174.8,175.0,12837.0,169.4817,169.6756,169.4236,169.6174,12837.0
2022-04-13 13:20:00,174.96,175.1,174.89,174.97,13874.0,169.5786,169.7143,169.5108,169.5883,13874.0
2022-04-13 13:25:00,174.93,174.93,174.59,174.65,12667.0,169.5496,169.5496,169.22,169.2782,12667.0
2022-04-13 13:30:00,174.69,174.82,174.6,174.72,9227.0,169.3169,169.4429,169.2297,169.346,9227.0
2022-04-13 13:35:00,174.74,175.07,174.63,174.91,8864.0,169.3654,169.6853,169.2588,169.5302,8864.0
2022-04-13 13:40:00,174.83,175.12,174.67,175.01,10706.0,169.4526,169.7337,169.2976,169.6271,10706.0
2022-04-13 13:45:00,175.0,175.17,174.83,175.04,10636.0,169.6174,169.7822,169.4526,169.6562,10636.0
2022-04-13 13:50:00,175.01,175.01,174.55,174.55,10991.0,169.6271,169.6271,169.1813,169.1813,10991.0
2022-04-13 13:55:00,174.52,174.76,174.39,174.74,13461.0,169.1522,169.3848,169.0262,169.3654,13461.0
2022-04-13 14:00:00,174.72,175.12,174.63,175.11,5736.0,169.346,169.7337,169.2588,169.724,5736.0
2022-04-13 14:05:00,175.2,175.42,175.13,175.28,12666.0,169.8113,170.0245,169.7434,169.8888,12666.0
2022-04-13 14:10:00,175.25,175.27,174.9,175.0,10497.0,169.8597,169.8791,169.5205,169.6174,10497.0
2022-04-13 14:15:00,174.96,175.83,174.96,175.82,33254.0,169.5786,170.4219,169.5786,170.4122,33254.0
2022-04-13 14:20:00,175.8,175.97,175.57,175.75,32718.0,170.3928,170.5576,170.1699,170.3443,32718.0
2022-04-13 14:25:00,175.84,175.87,175.47,175.59,29697.0,170.4316,170.4607,170.073,170.1893,29697.0
2022-04-13 14:30:00,175.59,175.67,175.24,175.56,25624.0,170.1893,170.2668,169.85,170.1602,25624.0
2022-04-13 14:35:00,175.57,175.7,175.37,175.37,9665.0,170.1699,170.2959,169.976,169.976,9665.0
2022-04-13 14:40:00,175.31,175.4,175.21,175.31,11261.0,169.9179,170.0051,169.821,169.9179,11261.0
2022-04-13 14:45:00,175.31,175.32,174.9,174.98,13602.0,169.9179,169.9276,169.5205,169.598,13602.0
2022-04-13 14:50:00,175.0,175.06,174.87,174.95,19483.0,169.6174,169.6756,169.4914,169.5689,19483.0
2022-04-13 14:55:00,175.04,175.09,174.94,174.95,26077.0,169.6562,169.7046,169.5593,169.5689,26077.0
2022-04-13 15:00:00,174.99,174.99,174.79,174.86,20347.0,169.6077,169.6077,169.4139,169.4817,20347.0
2022-04-13 15:05:00,174.81,175.34,174.81,175.34,15793.0,169.4333,169.947,169.4333,169.947,15793.0
2022-04-13 15:10:00,175.27,175.56,175.19,175.54,16835.0,169.8791,170.1602,169.8016,170.1408,16835.0
2022-04-13 15:15:00,175.53,176.15,175.51,176.03,62011.0,170.1311,170.732,170.1117,170.6157,62011.0
2022-04-13 15:20:00,176.01,176.25,175.93,176.09,27393.0,170.5963,170.829,170.5188,170.6739,27393.0
2022-04-13 15:25:00,176.1,176.13,175.59,175.6,29081.0,170.6836,170.7127,170.1893,170.199,29081.0
2022-04-13 15:30:00,175.6,176.0,175.57,175.81,38359.0,170.199,170.5867,170.1699,170.4025,38359.0
2022-04-13 15:35:00,175.79,175.8,175.53,175.77,22369.0,170.3831,170.3928,170.1311,170.3637,22369.0
2022-04-13 15:40:00,175.73,175.79,175.43,175.71,30200.0,170.325,170.3831,170.0342,170.3056,30200.0
2022-04-13 15:45:00,175.71,175.76,175.48,175.59,42181.0,170.3056,170.354,170.0826,170.1893,42181.0
2022-04-13 15:50:00,175.6,175.78,175.37,175.42,80319.0,170.199,170.3734,169.976,170.0245,80319.0
2022-04-13 15:55:00,175.45,175.65,175.38,175.44,151385.0,170.0536,170.2474,169.9857,170.0439,151385.0
2022-04-14 09:30:00,176.09,181.1,176.09,180.09,168003.0,170.6739,175.5298,170.6739,174.5509,168003.0
2022-04-14 09:35:00,180.31,180.38,177.15,177.38,67124.0,174.7641,174.8319,171.7013,171.9242,67124.0
2022-04-14 09:40:00,177.4,178.02,176.51,176.69,29804.0,171.9436,172.5445,171.081,171.2554,29804.0
2022-04-14 09:45:00,176.66,179.27,176.66,179.17,52512.0,171.2264,173.7561,171.2264,173.6592,52512.0
2022-04-14 09:50:00,179.14,180.19,178.84,179.41,67600.0,173.6301,174.6478,173.3393,173.8918,67600.0
2022-04-14 09:55:00,179.68,180.42,179.56,180.23,28726.0,174.1535,174.8707,174.0372,174.6865,28726.0
2022-04-14 10:00:00,180.22,180.91,179.88,179.98,27343.0,174.6769,175.3456,174.3473,174.4442,27343.0
2022-04-14 10:05:00,179.95,180.05,177.05,177.26,41207.0,174.4152,174.5121,171.6044,171.8079,41207.0
2022-04-14 10:10:00,177.35,178.78,177.3,178.42,23449.0,171.8951,173.2811,171.8467,172.9322,23449.0
2022-04-14 10:15:00,178.38,178.6,177.66,177.94,10364.0,172.8935,173.1067,172.1956,172.467,10364.0
2022-04-14 10:20:00,177.89,178.61,177.7,178.5,11152.0,172.4185,173.1164,172.2344,173.0098,11152.0
2022-04-14 10:25:00,178.51,178.74,178.25,178.36,16413.0,173.0195,173.2424,172.7674,172.8741,16413.0
2022-04-14 10:30:00,178.18,178.68,178.1,178.58,20138.0,172.6996,173.1842,172.6221,173.0873,20138.0
2022-04-14 10:35:00,178.52,178.98,178.45,178.7,15799.0,173.0291,173.475,172.9613,173.2036,15799.0
2022-04-14 10:40:00,178.62,179.14,178.46,179.1,45533.0,173.1261,173.6301,172.971,173.5913,45533.0
2022-04-14 10:45:00,179.01,179.08,178.72,178.86,25828.0,173.5041,173.5719,173.223,173.3587,25828.0
2022-04-14 10:50:00,178.88,179.0,178.44,178.57,13379.0,173.3781,173.4944,172.9516,173.0776,13379.0
2022-04-14 10:55:00,178.62,179.0,178.53,178.93,18689.0,173.1261,173.4944,173.0388,173.4265,18689.0
2022-04-14 11:00:00,178.76,179.34,178.73,179.12,18428.0,173.2618,173.8239,173.2327,173.6107,18428.0
2022-04-14 11:05:00,179.13,179.24,178.83,178.99,5785.0,173.6204,173.727,173.3296,173.4847,5785.0
2022-04-14 11:10:00,179.02,179.06,178.75,178.8,5834.0,173.5138,173.5525,173.2521,173.3005,5834.0
2022-04-14 11:15:00,178.81,179.14,178.73,179.0,21661.0,173.3102,173.6301,173.2327,173.4944,21661.0
2022-04-14 11:20:00,179.15,179.51,179.12,179.47,42216.0,173.6398,173.9887,173.6107,173.9499,42216.0
2022-04-14 11:25:00,179.55,179.89,179.48,179.81,18284.0,174.0275,174.357,173.9596,174.2795,18284.0
2022-04-14 11:30:00,179.81,180.0,179.6,179.91,16657.0,174.2795,174.4636,174.0759,174.3764,16657.0
2022-04-14 11:35:00,179.89,179.99,179.82,179.91,12200.0,174.357,174.4539,174.2892,174.3764,12200.0
2022-04-14 11:40:00,179.94,179.99,179.76,179.79,30540.0,174.4055,174.4539,174.231,174.2601,30540.0
2022-04-14 11:45:00,179.84,180.31,179.78,180.23,27866.0,174.3085,174.7641,174.2504,174.6865,27866.0
2022-04-14 11:50:00,180.28,180.28,179.77,180.0,17657.0,174.735,174.735,174.2407,174.4636,17657.0
2022-04-14 11:55:00,179.95,180.07,179.64,180.07,36927.0,174.4152,174.5315,174.1147,174.5315,36927.0
2022-04-14 12:00:00,179.95,180.39,179.85,180.1,16565.0,174.4152,174.8416,174.3182,174.5605,16565.0
2022-04-14 12:05:00,180.07,180.34,179.89,180.29,18707.0,174.5315,174.7932,174.357,174.7447,18707.0
2022-04-14 12:10:00,180.26,180.75,180.2,180.53,29648.0,174.7156,175.1906,174.6575,174.9773,29648.0
2022-04-14 12:15:00,180.5,180.59,180.03,180.53,16722.0,174.9482,175.0355,174.4927,174.9773,16722.0
2022-04-14 12:20:00,180.56,180.56,179.98,180.08,29412.0,175.0064,175.0064,174.4442,174.5412,29412.0
2022-04-14 12:25:00,180.12,180.17,179.58,179.6,8941.0,174.5799,174.6284,174.0565,174.0759,8941.0
2022-04-14 12:30:00,179.55,179.88,179.45,179.64,13838.0,174.0275,174.3473,173.9305,174.1147,13838.0
2022-04-14 12:35:00,179.61,179.61,179.13,179.22,14246.0,174.0856,174.0856,173.6204,173.7076,14246.0
2022-04-14 12:40:00,179.07,179.16,178.64,179.09,14839.0,173.5622,173.6495,173.1455,173.5816,14839.0
2022-04-14 12:45:00,179.1,179.26,179.04,179.16,15572.0,173.5913,173.7464,173.5332,173.6495,15572.0
2022-04-14 12:50:00,179.16,179.39,179.09,179.31,23001.0,173.6495,173.8724,173.5816,173.7948,23001.0
2022-04-14 12:55:00,179.36,179.42,179.16,179.36,26577.0,173.8433,173.9015,173.6495,173.8433,26577.0
2022-04-14 13:00:00,179.44,179.54,179.32,179.49,6416.0,173.9208,174.0178,173.8045,173.9693,6416.0
2022-04-14 13:05:00,179.54,179.54,179.34,179.43,7285.0,174.0178,174.0178,173.8239,173.9112,7285.0
2022-04-14 13:10:00,179.42,179.62,179.29,179.58,26330.0,173.9015,174.0953,173.7755,174.0565,26330.0
2022-04-14 13:15:00,179.58,179.71,179.49,179.68,17593.0,174.0565,174.1825,173.9693,174.1535,17593.0
2022-04-14 13:20:00,179.74,179.83,179.68,179.75,10482.0,174.2116,174.2989,174.1535,174.2213,10482.0
2022-04-14 13:25:00,179.8,179.85,179.71,179.72,7294.0,174.2698,174.3182,174.1825,174.1922,7294.0
2022-04-14 13:30:00,179.81,179.82,179.69,179.72,12058.0,174.2795,174.2892,174.1632,174.1922,12058.0
2022-04-14 13:35:00,179.77,179.9,179.67,179.75,9565.0,174.2407,174.3667,174.1438,174.2213,9565.0
2022-04-14 13:40:00,179.78,179.88,179.58,179.62,11590.0,174.2504,174.3473,174.0565,174.0953,11590.0
2022-04-14 13:45:00,179.64,180.04,179.64,179.98,36868.0,174.1147,174.5024,174.1147,174.4442,36868.0
2022-04-14 13:50:00,180.01,180.05,179.81,180.0,14190.0,174.4733,174.5121,174.2795,174.4636,14190.0
2022-04-14 13:55:00,180.02,180.51,180.0,180.48,19070.0,174.483,174.9579,174.4636,174.9289,19070.0
2022-04-14 14:00:00,180.52,181.0,180.45,180.97,34142.0,174.9676,175.4329,174.8998,175.4038,34142.0
2022-04-14 14:05:00,180.97,181.1,180.6,180.8,24494.0,175.4038,175.5298,175.0452,175.239,24494.0
2022-04-14 14:10:00,180.79,181.39,180.79,181.39,33026.0,175.2293,175.8109,175.2293,175.8109,33026.0
2022-04-14 14:15:00,181.43,181.52,181.06,181.06,47472.0,175.8496,175.9369,175.491,175.491,47472.0
2022-04-14 14:20:00,181.05,181.06,180.7,180.76,33442.0,175.4813,175.491,175.1421,175.2002,33442.0
2022-04-14 14:25:00,180.77,180.77,180.5,180.67,14188.0,175.2099,175.2099,174.9482,175.113,14188.0
2022-04-14 14:30:00,180.71,180.86,180.16,180.17,13149.0,175.1518,175.2972,174.6187,174.6284,13149.0
2022-04-14 14:35:00,180.14,180.18,179.85,179.89,16628.0,174.5993,174.6381,174.3182,174.357,16628.0
2022-04-14 14:40:00,179.93,180.28,179.75,180.25,20738.0,174.3958,174.735,174.2213,174.7059,20738.0
2022-04-14 14:45:00,180.25,180.51,180.23,180.39,13457.0,174.7059,174.9579,174.6865,174.8416,13457.0
2022-04-14 14:50:00,180.36,180.51,179.98,180.05,14919.0,174.8125,174.9579,174.4442,174.5121,14919.0
2022-04-14 14:55:00,180.05,180.13,179.82,180.13,17001.0,174.5121,174.5896,174.2892,174.5896,17001.0
2022-04-14 15:00:00,180.12,180.25,179.85,180.13,19382.0,174.5799,174.7059,174.3182,174.5896,19382.0
2022-04-14 15:05:00,180.16,180.31,179.95,180.06,25735.0,174.6187,174.7641,174.4152,174.5218,25735.0
2022-04-14 15:10:00,180.05,180.1,179.82,179.95,9931.0,174.5121,174.5605,174.2892,174.4152,9931.0
2022-04-14 15:15:00,179.97,180.28,179.89,180.24,18680.0,174.4345,174.735,174.357,174.6962,18680.0
2022-04-14 15:20:00,180.21,180.26,180.01,180.16,15703.0,174.6672,174.7156,174.4733,174.6187,15703.0
2022-04-14 15:25:00,180.16,180.19,179.92,180.06,20215.0,174.6187,174.6478,174.3861,174.5218,20215.0
2022-04-14 15:30:00,180.06,180.36,179.96,180.2,22350.0,174.5218,174.8125,174.4249,174.6575,22350.0
2022-04-14 15:35:00,180.19,181.23,180.19,180.85,81216.0,174.6478,175.6558,174.6478,175.2875,81216.0
2022-04-14 15:40:00,180.87,181.45,180.7,180.72,66180.0,175.3069,175.869,175.1421,175.1615,66180.0
2022-04-14 15:45:00,180.68,180.71,180.38,180.62,31175.0,175.1227,175.1518,174.8319,175.0646,31175.0
2022-04-14 15:50:00,180.59,180.59,180.16,180.56,48907.0,175.0355,175.0355,174.6187,175.0064,48907.0
2022-04-14 15:55:00,180.62,180.62,180.38,180.51,105035.0,175.0646,175.0646,174.8319,174.9579,105035.0
2022-04-18 09:30:00,179.23,180.78,179.23,180.26,50807.0,173.7173,175.2196,173.7173,174.7156,50807.0
2022-04-18 09:35:00,180.17,182.3,180.05,181.93,46510.0,174.6284,176.6929,174.5121,176.3343,46510.0
2022-04-18 09:40:00,182.16,182.5,181.42,182.01,26699.0,176.5572,176.8867,175.8399,176.4118,26699.0
2022-04-18 09:45:00,181.77,183.29,181.62,183.16,36266.0,176.1792,177.6524,176.0338,177.5264,36266.0
2022-04-18 09:50:00,183.03,183.89,182.96,183.57,36510.0,177.4004,178.234,177.3326,177.9238,36510.0
2022-04-18 09:55:00,183.59,183.6,182.79,183.02,81834.0,177.9432,177.9529,177.1678,177.3907,81834.0
2022-04-18 10:00:00,183.0,184.24,182.83,184.14,42617.0,177.3713,178.5732,177.2066,178.4763,42617.0
2022-04-18 10:05:00,184.17,184.34,183.55,183.73,24125.0,178.5054,178.6701,177.9044,178.0789,24125.0
2022-04-18 10:10:00,183.65,184.0,183.38,183.95,23520.0,178.0014,178.3406,177.7397,178.2921,23520.0
2022-04-18 10:15:00,183.94,184.7,183.92,184.7,23941.0,178.2824,179.0191,178.2631,179.0191,23941.0
2022-04-18 10:20:00,184.75,184.95,184.52,184.62,38140.0,179.0675,179.2614,178.8446,178.9415,38140.0
2022-04-18 10:25:00,184.69,184.94,184.12,184.42,32879.0,179.0094,179.2517,178.4569,178.7477,32879.0
2022-04-18 10:30:00,184.47,184.79,184.25,184.25,46772.0,178.7961,179.1063,178.5829,178.5829,46772.0
2022-04-18 10:35:00,183.95,184.01,183.23,183.6,18460.0,178.2921,178.3503,177.5943,177.9529,18460.0
2022-04-18 10:40:00,183.65,183.81,183.41,183.46,10888.0,178.0014,178.1564,177.7687,177.8172,10888.0
2022-04-18 10:45:00,183.6,183.72,183.39,183.56,11127.0,177.9529,178.0692,177.7494,177.9141,11127.0
2022-04-18 10:50:00,183.4,183.5,182.52,182.7,36263.0,177.759,177.856,176.9061,177.0806,36263.0
2022-04-18 10:55:00,182.71,183.02,182.67,183.0,11762.0,177.0903,177.3907,177.0515,177.3713,11762.0
2022-04-18 11:00:00,183.06,183.47,182.85,183.25,21743.0,177.4295,177.8269,177.226,177.6137,21743.0
2022-04-18 11:05:00,183.27,183.57,182.93,183.06,43194.0,177.633,177.9238,177.3035,177.4295,43194.0
2022-04-18 11:10:00,183.1,183.43,183.07,183.17,6909.0,177.4683,177.7881,177.4392,177.5361,6909.0
2022-04-18 11:15:00,183.08,183.17,182.61,182.69,16788.0,177.4489,177.5361,176.9933,177.0709,16788.0
2022-04-18 11:20:00,182.69,182.69,182.21,182.52,11532.0,177.0709,177.0709,176.6056,176.9061,11532.0
2022-04-18 11:25:00,182.46,182.7,182.23,182.51,18411.0,176.848,177.0806,176.625,176.8964,18411.0
2022-04-18 11:30:00,182.35,182.57,182.29,182.38,10896.0,176.7413,176.9546,176.6832,176.7704,10896.0
2022-04-18 11:35:00,182.41,182.57,181.35,181.35,20747.0,176.7995,176.9546,175.7721,175.7721,20747.0
2022-04-18 11:40:00,181.48,181.84,181.05,181.7,18248.0,175.8981,176.247,175.4813,176.1113,18248.0
2022-04-18 11:45:00,181.7,181.71,180.8,180.8,33447.0,176.1113,176.121,175.239,175.239,33447.0
2022-04-18 11:50:00,180.8,181.44,180.76,181.44,11474.0,175.239,175.8593,175.2002,175.8593,11474.0
2022-04-18 11:55:00,181.44,181.59,181.26,181.31,6649.0,175.8593,176.0047,175.6849,175.7333,6649.0
2022-04-18 12:00:00,181.21,181.22,180.91,181.05,37783.0,175.6364,175.6461,175.3456,175.4813,37783.0
2022-04-18 12:05:00,181.1,181.17,181.01,181.08,5689.0,175.5298,175.5976,175.4426,175.5104,5689.0
2022-04-18 12:10:00,181.05,181.36,180.95,181.08,20363.0,175.4813,175.7818,175.3844,175.5104,20363.0
2022-04-18 12:15:00,181.08,181.16,180.96,181.08,14799.0,175.5104,175.5879,175.3941,175.5104,14799.0
2022-04-18 12:20:00,181.09,181.35,180.94,181.35,9641.0,175.5201,175.7721,175.3747,175.7721,9641.0
2022-04-18 12:25:00,181.36,181.39,180.93,180.99,7708.0,175.7818,175.8109,175.365,175.4232,7708.0
2022-04-18 12:30:00,181.03,181.29,180.98,181.24,8283.0,175.4619,175.7139,175.4135,175.6655,8283.0
2022-04-18 12:35:00,181.3,181.65,181.22,181.65,14706.0,175.7236,176.0629,175.6461,176.0629,14706.0
2022-04-18 12:40:00,181.6,181.96,181.5,181.96,10093.0,176.0144,176.3633,175.9175,176.3633,10093.0
2022-04-18 12:45:00,181.94,182.16,181.78,181.97,15422.0,176.344,176.5572,176.1889,176.373,15422.0
2022-04-18 12:50:00,182.03,182.52,182.03,182.52,25086.0,176.4312,176.9061,176.4312,176.9061,25086.0
2022-04-18 12:55:00,182.52,182.69,182.41,182.49,17189.0,176.9061,177.0709,176.7995,176.877,17189.0
2022-04-18 13:00:00,182.5,182.66,182.31,182.38,8103.0,176.8867,177.0418,176.7026,176.7704,8103.0
2022-04-18 13:05:00,182.38,182.68,182.36,182.67,5176.0,176.7704,177.0612,176.751,177.0515,5176.0
2022-04-18 13:10:00,182.67,182.93,182.67,182.83,22182.0,177.0515,177.3035,177.0515,177.2066,22182.0
2022-04-18 13:15:00,182.78,182.85,182.6,182.83,13845.0,177.1581,177.226,176.9837,177.2066,13845.0
2022-04-18 13:20:00,182.84,183.05,182.81,183.03,10995.0,177.2163,177.4198,177.1872,177.4004,10995.0
2022-04-18 13:25:00,183.03,183.48,183.03,183.45,46167.0,177.4004,177.8366,177.4004,177.8075,46167.0
2022-04-18 13:30:00,183.45,183.75,183.45,183.67,14434.0,177.8075,178.0983,177.8075,178.0207,14434.0
2022-04-18 13:35:00,183.63,183.89,183.56,183.79,10537.0,177.982,178.234,177.9141,178.1371,10537.0
2022-04-18 13:40:00,183.89,184.08,183.67,183.98,15616.0,178.234,178.4181,178.0207,178.3212,15616.0
2022-04-18 13:45:00,183.99,184.12,183.62,183.9,24795.0,178.3309,178.4569,177.9723,178.2437,24795.0
2022-04-18 13:50:00,183.79,184.09,183.73,184.0,8986.0,178.1371,178.4278,178.0789,178.3406,8986.0
2022-04-18 13:55:00,184.04,184.31,183.78,183.83,28056.0,178.3794,178.6411,178.1274,178.1758,28056.0
2022-04-18 14:00:00,183.95,184.02,183.73,183.83,8307.0,178.2921,178.36,178.0789,178.1758,8307.0
2022-04-18 14:05:00,183.78,184.1,183.73,183.87,23160.0,178.1274,178.4375,178.0789,178.2146,23160.0
2022-04-18 14:10:00,183.89,184.13,183.79,184.13,10566.0,178.234,178.4666,178.1371,178.4666,10566.0
2022-04-18 14:15:00,184.2,184.35,183.74,183.81,12942.0,178.5344,178.6798,178.0886,178.1564,12942.0
2022-04-18 14:20:00,183.8,184.01,183.56,184.01,9531.0,178.1467,178.3503,177.9141,178.3503,9531.0
2022-04-18 14:25:00,184.13,184.14,183.64,183.64,3435.0,178.4666,178.4763,177.9917,177.9917,3435.0
2022-04-18 14:30:00,183.68,183.93,183.67,183.91,11651.0,178.0304,178.2727,178.0207,178.2534,11651.0
2022-04-18 14:35:00,183.85,184.31,183.85,184.27,14730.0,178.1952,178.6411,178.1952,178.6023,14730.0
2022-04-18 14:40:00,184.35,184.47,184.29,184.41,25734.0,178.6798,178.7961,178.6217,178.738,25734.0
2022-04-18 14:45:00,184.41,184.42,184.02,184.28,18405.0,178.738,178.7477,178.36,178.612,18405.0
2022-04-18 14:50:00,184.26,184.4,184.08,184.13,13486.0,178.5926,178.7283,178.4181,178.4666,13486.0
2022-04-18 14:55:00,184.13,184.13,183.83,184.0,15553.0,178.4666,178.4666,178.1758,178.3406,15553.0
2022-04-18 15:00:00,183.96,184.11,183.89,184.04,11509.0,178.3018,178.4472,178.234,178.3794,11509.0
2022-04-18 15:05:00,184.06,184.22,183.97,184.03,19497.0,178.3987,178.5538,178.3115,178.3697,19497.0
2022-04-18 15:10:00,184.03,184.12,183.63,183.69,10710.0,178.3697,178.4569,177.982,178.0401,10710.0
2022-04-18 15:15:00,183.7,183.79,183.56,183.76,17046.0,178.0498,178.1371,177.9141,178.108,17046.0
2022-04-18 15:20:00,183.81,183.81,183.54,183.63,35665.0,178.1564,178.1564,177.8947,177.982,35665.0
2022-04-18 15:25:00,183.62,183.75,183.19,183.24,23163.0,177.9723,178.0983,177.5555,177.604,23163.0
2022-04-18 15:30:00,183.17,183.32,182.99,183.03,19020.0,177.5361,177.6815,177.3617,177.4004,19020.0
2022-04-18 15:35:00,182.97,183.12,182.63,182.69,12789.0,177.3423,177.4877,177.0127,177.0709,12789.0
2022-04-18 15:40:00,182.59,183.26,182.58,183.15,24730.0,176.974,177.6234,176.9643,177.5167,24730.0
2022-04-18 15:45:00,183.15,183.21,182.83,182.83,40263.0,177.5167,177.5749,177.2066,177.2066,40263.0
2022-04-18 15:50:00,182.7,183.27,182.7,182.84,71742.0,177.0806,177.633,177.0806,177.2163,71742.0
2022-04-18 15:55:00,182.87,183.23,182.82,183.23,87938.0,177.2453,177.5943,177.1969,177.5943,87938.0
2022-04-19 09:30:00,182.28,184.39,182.05,183.88,54656.0,176.6735,178.7186,176.4506,178.2243,54656.0
2022-04-19 09:35:00,183.75,184.18,183.52,183.88,12171.0,178.0983,178.5151,177.8754,178.2243,12171.0
2022-04-19 09:40:00,184.12,184.55,183.81,184.29,12963.0,178.4569,178.8737,178.1564,178.6217,12963.0
2022-04-19 09:45:00,184.21,184.31,183.49,183.63,14312.0,178.5441,178.6411,177.8463,177.982,14312.0
2022-04-19 09:50:00,183.62,184.8,183.56,184.5,51737.0,177.9723,179.116,177.9141,178.8252,51737.0
2022-04-19 09:55:00,184.47,186.22,184.45,185.88,65677.0,178.7961,180.4923,178.7768,180.1628,65677.0
2022-04-19 10:00:00,185.98,186.55,185.82,186.55,41798.0,180.2597,180.8122,180.1046,180.8122,41798.0
2022-04-19 10:05:00,186.53,186.89,186.3,186.82,62643.0,180.7928,181.1417,180.5698,181.0739,62643.0
2022-04-19 10:10:00,186.84,187.29,186.76,186.77,22487.0,181.0932,181.5294,181.0157,181.0254,22487.0
2022-04-19 10:15:00,186.73,186.73,185.91,186.08,17347.0,180.9866,180.9866,180.1918,180.3566,17347.0
2022-04-19 10:20:00,185.95,187.21,185.93,187.18,12457.0,180.2306,181.4519,180.2112,181.4228,12457.0
2022-04-19 10:25:00,187.15,187.19,186.88,187.04,10994.0,181.3937,181.4325,181.132,181.2871,10994.0
2022-04-19 10:30:00,187.16,188.15,187.08,187.73,32328.0,181.4034,182.3629,181.3259,181.9559,32328.0
2022-04-19 10:35:00,187.79,187.84,186.91,187.02,20671.0,182.014,182.0625,181.1611,181.2677,20671.0
2022-04-19 10:40:00,187.01,187.57,187.01,187.42,12662.0,181.258,181.8008,181.258,181.6554,12662.0
2022-04-19 10:45:00,187.46,187.75,187.32,187.56,16316.0,181.6942,181.9753,181.5585,181.7911,16316.0
2022-04-19 10:50:00,187.49,187.8,187.48,187.68,7553.0,181.7232,182.0237,181.7136,181.9074,7553.0
2022-04-19 10:55:00,187.63,187.65,187.33,187.42,11173.0,181.8589,181.8783,181.5682,181.6554,11173.0
2022-04-19 11:00:00,187.4,187.45,187.25,187.36,12214.0,181.636,181.6845,181.4906,181.5972,12214.0
2022-04-19 11:05:00,187.38,187.47,187.14,187.21,12813.0,181.6166,181.7039,181.384,181.4519,12813.0
2022-04-19 11:10:00,187.15,187.27,187.0,187.0,6053.0,181.3937,181.51,181.2483,181.2483,6053.0
2022-04-19 11:15:00,187.01,187.18,186.43,186.43,10669.0,181.258,181.4228,180.6959,180.6959,10669.0
2022-04-19 11:20:00,186.37,186.84,186.32,186.84,9599.0,180.6377,181.0932,180.5892,181.0932,9599.0
2022-04-19 11:25:00,186.86,187.18,186.47,186.68,21551.0,181.1126,181.4228,180.7346,180.9382,21551.0
2022-04-19 11:30:00,186.72,187.1,186.72,186.91,13448.0,180.9769,181.3452,180.9769,181.1611,13448.0
2022-04-19 11:35:00,186.91,186.97,186.72,186.89,9488.0,181.1611,181.2192,180.9769,181.1417,9488.0
2022-04-19 11:40:00,186.96,187.04,186.68,186.76,9327.0,181.2095,181.2871,180.9382,181.0157,9327.0
2022-04-19 11:45:00,186.89,187.03,186.83,186.9,8457.0,181.1417,181.2774,181.0835,181.1514,8457.0
2022-04-19 11:50:00,186.86,187.15,186.86,187.08,6386.0,181.1126,181.3937,181.1126,181.3259,6386.0
2022-04-19 11:55:00,187.0,187.0,186.45,186.46,4373.0,181.2483,181.2483,180.7152,180.7249,4373.0
2022-04-19 12:00:00,186.51,186.91,186.51,186.69,12141.0,180.7734,181.1611,180.7734,180.9479,12141.0
2022-04-19 12:05:00,186.75,186.77,186.4,186.64,7214.0,181.006,181.0254,180.6668,180.8994,7214.0
2022-04-19 12:10:00,186.75,186.91,186.72,186.87,9139.0,181.006,181.1611,180.9769,181.1223,9139.0
2022-04-19 12:15:00,186.86,187.21,186.82,187.21,6023.0,181.1126,181.4519,181.0739,181.4519,6023.0
2022-04-19 12:20:00,187.21,187.31,187.11,187.29,5333.0,181.4519,181.5488,181.3549,181.5294,5333.0
2022-04-19 12:25:00,187.3,187.37,187.01,187.22,9335.0,181.5391,181.6069,181.258,181.4616,9335.0
2022-04-19 12:30:00,187.25,187.34,187.02,187.22,5558.0,181.4906,181.5779,181.2677,181.4616,5558.0
2022-04-19 12:35:00,187.23,187.26,186.82,186.85,9300.0,181.4712,181.5003,181.0739,181.1029,9300.0
2022-04-19 12:40:00,186.89,186.97,186.68,186.97,9202.0,181.1417,181.2192,180.9382,181.2192,9202.0
2022-04-19 12:45:00,186.97,187.32,186.97,187.2,6649.0,181.2192,181.5585,181.2192,181.4422,6649.0
2022-04-19 12:50:00,187.19,187.35,187.16,187.26,12463.0,181.4325,181.5876,181.4034,181.5003,12463.0
2022-04-19 12:55:00,187.26,187.36,187.22,187.25,5772.0,181.5003,181.5972,181.4616,181.4906,5772.0
2022-04-19 13:00:00,187.31,187.39,187.2,187.24,4012.0,181.5488,181.6263,181.4422,181.4809,4012.0
2022-04-19 13:05:00,187.25,187.33,187.09,187.09,6589.0,181.4906,181.5682,181.3356,181.3356,6589.0
2022-04-19 13:10:00,187.08,187.15,186.92,187.13,12503.0,181.3259,181.3937,181.1708,181.3743,12503.0
2022-04-19 13:15:00,187.07,187.22,187.02,187.02,5907.0,181.3162,181.4616,181.2677,181.2677,5907.0
2022-04-19 13:20:00,187.02,187.1,186.81,186.86,6874.0,181.2677,181.3452,181.0642,181.1126,6874.0
2022-04-19 13:25:00,186.92,186.92,186.33,186.35,11433.0,181.1708,181.1708,180.5989,180.6183,11433.0
2022-04-19 13:30:00,186.37,186.82,186.37,186.81,6525.0,180.6377,181.0739,180.6377,181.0642,6525.0
2022-04-19 13:35:00,186.83,187.11,186.7,187.03,11647.0,181.0835,181.3549,180.9575,181.2774,11647.0
2022-04-19 13:40:00,187.08,187.08,186.88,186.94,8343.0,181.3259,181.3259,181.132,181.1902,8343.0
2022-04-19 13:45:00,186.91,186.94,186.75,186.94,6872.0,181.1611,181.1902,181.006,181.1902,6872.0
2022-04-19 13:50:00,186.97,187.08,186.94,187.08,5293.0,181.2192,181.3259,181.1902,181.3259,5293.0
2022-04-19 13:55:00,187.03,187.03,186.86,186.98,8484.0,181.2774,181.2774,181.1126,181.2289,8484.0
2022-04-19 14:00:00,186.97,187.06,186.89,187.06,8195.0,181.2192,181.3065,181.1417,181.3065,8195.0
2022-04-19 14:05:00,187.07,187.36,187.05,187.36,18386.0,181.3162,181.5972,181.2968,181.5972,18386.0
2022-04-19 14:10:00,187.33,187.35,186.9,186.93,11573.0,181.5682,181.5876,181.1514,181.1805,11573.0
2022-04-19 14:15:00,186.94,186.95,186.8,186.89,24720.0,181.1902,181.1999,181.0545,181.1417,24720.0
2022-04-19 14:20:00,186.85,187.06,186.85,186.96,11757.0,181.1029,181.3065,181.1029,181.2095,11757.0
2022-04-19 14:25:00,186.97,187.43,186.84,187.38,33006.0,181.2192,181.6651,181.0932,181.6166,33006.0
2022-04-19 14:30:00,187.38,187.57,187.36,187.43,14666.0,181.6166,181.8008,181.5972,181.6651,14666.0
2022-04-19 14:35:00,187.43,187.81,187.42,187.75,8518.0,181.6651,182.0334,181.6554,181.9753,8518.0
2022-04-19 14:40:00,187.81,187.83,187.64,187.67,11230.0,182.0334,182.0528,181.8686,181.8977,11230.0
2022-04-19 14:45:00,187.68,187.87,187.67,187.73,8519.0,181.9074,182.0916,181.8977,181.9559,8519.0
2022-04-19 14:50:00,187.75,187.92,187.73,187.92,9538.0,181.9753,182.14,181.9559,182.14,9538.0
2022-04-19 14:55:00,187.89,188.3,187.86,188.27,18166.0,182.1109,182.5083,182.0819,182.4793,18166.0
2022-04-19 15:00:00,188.27,188.48,188.19,188.3,17150.0,182.4793,182.6828,182.4017,182.5083,17150.0
2022-04-19 15:05:00,188.29,188.54,188.15,188.51,11740.0,182.4986,182.741,182.3629,182.7119,11740.0
2022-04-19 15:10:00,188.51,188.99,188.46,188.95,19428.0,182.7119,183.1771,182.6634,183.1383,19428.0
2022-04-19 15:15:00,188.95,189.29,188.94,189.19,19839.0,183.1383,183.4679,183.1286,183.371,19839.0
2022-04-19 15:20:00,189.22,189.42,189.17,189.37,24243.0,183.4,183.5939,183.3516,183.5454,24243.0
2022-04-19 15:25:00,189.35,189.46,189.0,189.03,22370.0,183.526,183.6327,183.1868,183.2159,22370.0
2022-04-19 15:30:00,189.03,189.34,188.98,189.22,25494.0,183.2159,183.5163,183.1674,183.4,25494.0
2022-04-19 15:35:00,189.21,189.25,188.97,188.97,29580.0,183.3903,183.4291,183.1577,183.1577,29580.0
2022-04-19 15:40:00,188.97,189.04,188.68,188.82,25688.0,183.1577,183.2256,182.8766,183.0123,25688.0
2022-04-19 15:45:00,188.8,188.95,188.75,188.84,33806.0,182.993,183.1383,182.9445,183.0317,33806.0
2022-04-19 15:50:00,188.87,189.55,188.83,188.83,134384.0,183.0608,183.7199,183.022,183.022,134384.0
2022-04-19 15:55:00,188.83,188.9,188.27,188.78,170389.0,183.022,183.0899,182.4793,182.9736,170389.0
2022-04-20 09:30:00,189.0,191.81,188.78,191.81,97808.0,183.1868,185.9104,182.9736,185.9104,97808.0
2022-04-20 09:35:00,191.68,192.2,191.14,192.09,43118.0,185.7844,186.2884,185.261,186.1818,43118.0
2022-04-20 09:40:00,192.24,192.93,190.87,190.88,53083.0,186.3271,186.9959,184.9993,185.009,53083.0
2022-04-20 09:45:00,190.88,191.66,190.84,191.43,22755.0,185.009,185.765,184.9702,185.5421,22755.0
2022-04-20 09:50:00,191.3,191.6,190.74,191.56,18299.0,185.4161,185.7068,184.8733,185.6681,18299.0
2022-04-20 09:55:00,191.63,191.7,190.99,191.43,7625.0,185.7359,185.8038,185.1156,185.5421,7625.0
2022-04-20 10:00:00,191.36,192.0,191.09,191.87,16342.0,185.4742,186.0945,185.2125,185.9685,16342.0
2022-04-20 10:05:00,191.9,191.9,191.26,191.68,15330.0,185.9976,185.9976,185.3773,185.7844,15330.0
2022-04-20 10:10:00,191.72,192.0,191.29,191.78,34667.0,185.8231,186.0945,185.4064,185.8813,34667.0
2022-04-20 10:15:00,191.76,192.63,191.76,192.63,20305.0,185.8619,186.7052,185.8619,186.7052,20305.0
2022-04-20 10:20:00,192.69,192.75,192.26,192.33,14139.0,186.7633,186.8215,186.3465,186.4144,14139.0
2022-04-20 10:25:00,192.28,192.28,191.4,192.23,17393.0,186.3659,186.3659,185.513,186.3175,17393.0
2022-04-20 10:30:00,192.36,192.86,191.92,192.86,22266.0,186.4435,186.9281,186.017,186.9281,22266.0
2022-04-20 10:35:00,192.83,193.27,192.74,193.27,27457.0,186.899,187.3255,186.8118,187.3255,27457.0
2022-04-20 10:40:00,193.31,193.55,193.04,193.23,18407.0,187.3642,187.5969,187.1025,187.2867,18407.0
2022-04-20 10:45:00,193.25,193.25,192.46,192.46,10147.0,187.3061,187.3061,186.5404,186.5404,10147.0
2022-04-20 10:50:00,192.45,193.19,192.39,193.06,32669.0,186.5307,187.2479,186.4725,187.1219,32669.0
2022-04-20 10:55:00,193.09,193.1,192.34,192.34,7212.0,187.151,187.1607,186.4241,186.4241,7212.0
2022-04-20 11:00:00,192.35,192.35,191.77,191.89,19702.0,186.4338,186.4338,185.8716,185.9879,19702.0
2022-04-20 11:05:00,191.84,192.19,191.83,191.97,14446.0,185.9395,186.2787,185.9298,186.0655,14446.0
2022-04-20 11:10:00,191.99,192.02,191.36,191.65,18975.0,186.0848,186.1139,185.4742,185.7553,18975.0
2022-04-20 11:15:00,191.62,192.18,191.6,191.98,19884.0,185.7262,186.269,185.7068,186.0751,19884.0
2022-04-20 11:20:00,191.97,192.68,191.97,192.57,12667.0,186.0655,186.7536,186.0655,186.647,12667.0
2022-04-20 11:25:00,192.55,192.65,192.3,192.52,10442.0,186.6276,186.7245,186.3853,186.5985,10442.0
2022-04-20 11:30:00,192.52,193.1,192.4,192.89,11407.0,186.5985,187.1607,186.4822,186.9572,11407.0
2022-04-20 11:35:00,192.83,193.47,192.83,193.47,12052.0,186.899,187.5193,186.899,187.5193,12052.0
2022-04-20 11:40:00,193.46,193.72,193.31,193.66,18743.0,187.5096,187.7616,187.3642,187.7035,18743.0
2022-04-20 11:45:00,193.74,193.79,193.58,193.68,23358.0,187.781,187.8295,187.6259,187.7229,23358.0
2022-04-20 11:50:00,193.7,193.72,192.8,193.03,73460.0,187.7422,187.7616,186.8699,187.0929,73460.0
2022-04-20 11:55:00,193.04,193.26,192.98,193.12,14681.0,187.1025,187.3158,187.0444,187.1801,14681.0
2022-04-20 12:00:00,193.15,193.16,192.92,193.05,10539.0,187.2092,187.2189,186.9862,187.1122,10539.0
2022-04-20 12:05:00,193.0,193.16,192.83,193.0,11581.0,187.0638,187.2189,186.899,187.0638,11581.0
2022-04-20 12:10:00,193.0,193.05,192.48,192.54,17279.0,187.0638,187.1122,186.5598,186.6179,17279.0
2022-04-20 12:15:00,192.55,192.82,192.52,192.64,17667.0,186.6276,186.8893,186.5985,186.7148,17667.0
2022-04-20 12:20:00,192.63,192.7,192.4,192.41,11366.0,186.7052,186.773,186.4822,186.4919,11366.0
2022-04-20 12:25:00,192.45,192.47,192.17,192.41,11789.0,186.5307,186.5501,186.2593,186.4919,11789.0
2022-04-20 12:30:00,192.41,192.87,192.28,192.83,12353.0,186.4919,186.9378,186.3659,186.899,12353.0
2022-04-20 12:35:00,192.83,193.24,192.7,192.81,10090.0,186.899,187.2964,186.773,186.8796,10090.0
2022-04-20 12:40:00,192.75,192.79,192.09,192.13,10704.0,186.8215,186.8602,186.1818,186.2205,10704.0
2022-04-20 12:45:00,192.13,192.37,192.11,192.34,9581.0,186.2205,186.4532,186.2011,186.4241,9581.0
2022-04-20 12:50:00,192.35,192.77,192.33,192.64,10984.0,186.4338,186.8408,186.4144,186.7148,10984.0
2022-04-20 12:55:00,192.7,192.7,192.41,192.58,11462.0,186.773,186.773,186.4919,186.6567,11462.0
2022-04-20 13:00:00,192.57,192.8,192.51,192.75,19695.0,186.647,186.8699,186.5888,186.8215,19695.0
2022-04-20 13:05:00,192.73,192.75,192.31,192.44,12788.0,186.8021,186.8215,186.395,186.521,12788.0
2022-04-20 13:10:00,192.39,192.67,192.39,192.56,14293.0,186.4725,186.7439,186.4725,186.6373,14293.0
2022-04-20 13:15:00,192.67,192.72,192.31,192.41,9920.0,186.7439,186.7924,186.395,186.4919,9920.0
2022-04-20 13:20:00,192.43,192.48,192.29,192.29,6838.0,186.5113,186.5598,186.3756,186.3756,6838.0
2022-04-20 13:25:00,192.31,192.4,192.26,192.26,17521.0,186.395,186.4822,186.3465,186.3465,17521.0
2022-04-20 13:30:00,192.26,192.46,192.18,192.45,10925.0,186.3465,186.5404,186.269,186.5307,10925.0
2022-04-20 13:35:00,192.48,192.6,192.41,192.42,11935.0,186.5598,186.6761,186.4919,186.5016,11935.0
2022-04-20 13:40:00,192.41,192.6,192.41,192.55,9066.0,186.4919,186.6761,186.4919,186.6276,9066.0
2022-04-20 13:45:00,192.55,192.6,192.28,192.28,5990.0,186.6276,186.6761,186.3659,186.3659,5990.0
2022-04-20 13:50:00,192.3,192.3,191.69,191.97,13844.0,186.3853,186.3853,185.7941,186.0655,13844.0
2022-04-20 13:55:00,191.94,192.0,191.83,191.86,11177.0,186.0364,186.0945,185.9298,185.9588,11177.0
2022-04-20 14:00:00,191.86,191.86,191.45,191.62,6444.0,185.9588,185.9588,185.5614,185.7262,6444.0
2022-04-20 14:05:00,191.63,191.74,191.19,191.57,25720.0,185.7359,185.8425,185.3094,185.6778,25720.0
2022-04-20 14:10:00,191.59,191.94,191.57,191.94,17268.0,185.6971,186.0364,185.6778,186.0364,17268.0
2022-04-20 14:15:00,191.92,191.98,191.43,191.51,22876.0,186.017,186.0751,185.5421,185.6196,22876.0
2022-04-20 14:20:00,191.57,191.59,191.16,191.16,17576.0,185.6778,185.6971,185.2804,185.2804,17576.0
2022-04-20 14:25:00,191.16,191.49,190.88,191.4,15053.0,185.2804,185.6002,185.009,185.513,15053.0
2022-04-20 14:30:00,191.35,191.68,191.3,191.31,7703.0,185.4645,185.7844,185.4161,185.4258,7703.0
2022-04-20 14:35:00,191.26,191.3,190.84,190.97,10044.0,185.3773,185.4161,184.9702,185.0962,10044.0
2022-04-20 14:40:00,190.97,191.15,190.74,190.89,14290.0,185.0962,185.2707,184.8733,185.0187,14290.0
2022-04-20 14:45:00,190.86,190.94,190.68,190.81,34009.0,184.9896,185.0671,184.8151,184.9411,34009.0
2022-04-20 14:50:00,190.87,191.18,190.72,190.72,15594.0,184.9993,185.2998,184.8539,184.8539,15594.0
2022-04-20 14:55:00,190.57,190.91,190.56,190.66,15890.0,184.7085,185.0381,184.6988,184.7957,15890.0
2022-04-20 15:00:00,190.61,190.88,190.61,190.67,21482.0,184.7473,185.009,184.7473,184.8054,21482.0
2022-04-20 15:05:00,190.65,190.75,190.43,190.59,16337.0,184.7861,184.883,184.5728,184.7279,16337.0
2022-04-20 15:10:00,190.63,190.94,190.63,190.91,37544.0,184.7667,185.0671,184.7667,185.0381,37544.0
2022-04-20 15:15:00,190.88,191.01,190.75,190.76,14168.0,185.009,185.135,184.883,184.8927,14168.0
2022-04-20 15:20:00,190.73,190.88,190.59,190.79,34294.0,184.8636,185.009,184.7279,184.9217,34294.0
2022-04-20 15:25:00,190.74,190.96,190.74,190.81,48945.0,184.8733,185.0865,184.8733,184.9411,48945.0
2022-04-20 15:30:00,190.89,191.01,190.72,190.79,37911.0,185.0187,185.135,184.8539,184.9217,37911.0
2022-04-20 15:35:00,190.79,190.97,190.51,190.6,20068.0,184.9217,185.0962,184.6504,184.7376,20068.0
2022-04-20 15:40:00,190.6,190.62,190.33,190.58,22764.0,184.7376,184.757,184.4759,184.7182,22764.0
2022-04-20 15:45:00,190.58,190.93,190.56,190.76,23593.0,184.7182,185.0574,184.6988,184.8927,23593.0
2022-04-20 15:50:00,190.77,190.81,190.1,190.35,73106.0,184.9024,184.9411,184.253,184.4953,73106.0
2022-04-20 15:55:00,190.32,190.39,189.94,190.31,156739.0,184.4662,184.5341,184.0979,184.4565,156739.0
2022-04-21 09:30:00,193.36,195.9,193.17,194.61,119245.0,187.4127,189.8746,187.2285,188.6243,119245.0
2022-04-21 09:35:00,194.7,195.25,193.69,193.81,40751.0,188.7115,189.2446,187.7326,187.8489,40751.0
2022-04-21 09:40:00,193.82,194.98,193.5,194.49,16793.0,187.8586,188.9829,187.5484,188.5079,16793.0
2022-04-21 09:45:00,194.39,194.39,193.43,193.47,59223.0,188.411,188.411,187.4805,187.5193,59223.0
2022-04-21 09:50:00,193.55,194.3,193.5,194.15,18281.0,187.5969,188.3238,187.5484,188.1784,18281.0
2022-04-21 09:55:00,194.15,194.63,194.05,194.08,12648.0,188.1784,188.6436,188.0815,188.1106,12648.0
2022-04-21 10:00:00,194.09,194.35,193.15,194.09,11467.0,188.1202,188.3723,187.2092,188.1202,11467.0
2022-04-21 10:05:00,194.04,194.35,193.38,193.92,11467.0,188.0718,188.3723,187.4321,187.9555,11467.0
2022-04-21 10:10:00,193.9,194.32,193.85,194.0,18394.0,187.9361,188.3432,187.8876,188.033,18394.0
2022-04-21 10:15:00,193.95,194.09,193.48,193.67,11418.0,187.9846,188.1202,187.529,187.7132,11418.0
2022-04-21 10:20:00,193.66,193.95,193.25,193.93,24845.0,187.7035,187.9846,187.3061,187.9652,24845.0
2022-04-21 10:25:00,193.9,193.9,193.21,193.83,15830.0,187.9361,187.9361,187.2673,187.8682,15830.0
2022-04-21 10:30:00,193.9,193.95,193.75,193.94,6538.0,187.9361,187.9846,187.7907,187.9749,6538.0
2022-04-21 10:35:00,193.9,193.96,193.2,193.28,14558.0,187.9361,187.9942,187.2576,187.3352,14558.0
2022-04-21 10:40:00,193.29,193.86,193.17,193.72,28075.0,187.3449,187.8973,187.2285,187.7616,28075.0
2022-04-21 10:45:00,193.65,193.67,192.44,192.44,26221.0,187.6938,187.7132,186.521,186.521,26221.0
2022-04-21 10:50:00,192.35,192.7,192.28,192.28,47437.0,186.4338,186.773,186.3659,186.3659,47437.0
2022-04-21 10:55:00,192.28,192.39,191.86,191.97,28249.0,186.3659,186.4725,185.9588,186.0655,28249.0
2022-04-21 11:00:00,191.91,192.25,191.61,192.12,8540.0,186.0073,186.3368,185.7165,186.2108,8540.0
2022-04-21 11:05:00,192.17,192.2,191.02,191.11,24453.0,186.2593,186.2884,185.1447,185.2319,24453.0
2022-04-21 11:10:00,191.17,191.76,190.84,191.76,30964.0,185.2901,185.8619,184.9702,185.8619,30964.0
2022-04-21 11:15:00,191.8,191.95,191.18,191.49,11538.0,185.9007,186.0461,185.2998,185.6002,11538.0
2022-04-21 11:20:00,191.52,191.52,191.07,191.29,7122.0,185.6293,185.6293,185.1931,185.4064,7122.0
2022-04-21 11:25:00,191.46,191.73,190.82,190.92,22950.0,185.5711,185.8328,184.9508,185.0477,22950.0
2022-04-21 11:30:00,190.86,190.86,190.22,190.28,18958.0,184.9896,184.9896,184.3693,184.4274,18958.0
2022-04-21 11:35:00,190.28,190.83,190.25,190.61,16496.0,184.4274,184.9605,184.3984,184.7473,16496.0
2022-04-21 11:40:00,190.56,190.74,190.21,190.3,8569.0,184.6988,184.8733,184.3596,184.4468,8569.0
2022-04-21 11:45:00,190.28,190.45,190.19,190.34,8070.0,184.4274,184.5922,184.3402,184.4856,8070.0
2022-04-21 11:50:00,190.37,190.5,189.79,189.87,16556.0,184.5147,184.6407,183.9525,184.03,16556.0
2022-04-21 11:55:00,189.89,190.0,189.34,189.5,12359.0,184.0494,184.156,183.5163,183.6714,12359.0
2022-04-21 12:00:00,189.47,189.67,189.26,189.4,9428.0,183.6423,183.8362,183.4388,183.5745,9428.0
2022-04-21 12:05:00,189.39,189.71,189.24,189.24,5663.0,183.5648,183.875,183.4194,183.4194,5663.0
2022-04-21 12:10:00,189.22,189.49,188.87,188.95,12914.0,183.4,183.6617,183.0608,183.1383,12914.0
2022-04-21 12:15:00,188.94,189.18,188.86,189.06,10022.0,183.1286,183.3613,183.0511,183.245,10022.0
2022-04-21 12:20:00,189.06,189.18,188.35,188.35,17637.0,183.245,183.3613,182.5568,182.5568,17637.0
2022-04-21 12:25:00,188.4,188.97,188.4,188.84,11640.0,182.6053,183.1577,182.6053,183.0317,11640.0
2022-04-21 12:30:00,188.71,189.03,188.7,188.97,11034.0,182.9057,183.2159,182.896,183.1577,11034.0
2022-04-21 12:35:00,188.97,189.15,188.83,188.86,39398.0,183.1577,183.3322,183.022,183.0511,39398.0
2022-04-21 12:40:00,188.8,189.14,188.77,188.95,28262.0,182.993,183.3225,182.9639,183.1383,28262.0
2022-04-21 12:45:00,189.01,189.15,188.75,188.86,7660.0,183.1965,183.3322,182.9445,183.0511,7660.0
2022-04-21 12:50:00,188.83,188.83,188.36,188.41,13827.0,183.022,183.022,182.5665,182.615,13827.0
2022-04-21 12:55:00,188.34,188.47,187.84,187.86,12340.0,182.5471,182.6731,182.0625,182.0819,12340.0
2022-04-21 13:00:00,187.84,188.04,187.47,187.58,10709.0,182.0625,182.2563,181.7039,181.8105,10709.0
2022-04-21 13:05:00,187.65,187.75,187.36,187.72,10604.0,181.8783,181.9753,181.5972,181.9462,10604.0
2022-04-21 13:10:00,187.73,187.83,187.22,187.47,10057.0,181.9559,182.0528,181.4616,181.7039,10057.0
2022-04-21 13:15:00,187.47,187.53,186.68,186.81,23595.0,181.7039,181.762,180.9382,181.0642,23595.0
2022-04-21 13:20:00,186.81,188.29,186.79,187.93,11720.0,181.0642,182.4986,181.0448,182.1497,11720.0
2022-04-21 13:25:00,187.96,188.31,187.9,188.24,12822.0,182.1788,182.518,182.1206,182.4502,12822.0
2022-04-21 13:30:00,188.2,188.46,188.07,188.3,10312.0,182.4114,182.6634,182.2854,182.5083,10312.0
2022-04-21 13:35:00,188.3,188.3,187.79,187.89,4603.0,182.5083,182.5083,182.014,182.1109,4603.0
2022-04-21 13:40:00,187.85,188.24,187.73,187.9,17840.0,182.0722,182.4502,181.9559,182.1206,17840.0
2022-04-21 13:45:00,187.9,188.7,187.9,188.43,9962.0,182.1206,182.896,182.1206,182.6343,9962.0
2022-04-21 13:50:00,188.41,188.45,187.87,187.95,6509.0,182.615,182.6537,182.0916,182.1691,6509.0
2022-04-21 13:55:00,187.97,187.97,187.28,187.49,12100.0,182.1885,182.1885,181.5197,181.7232,12100.0
2022-04-21 14:00:00,187.4,187.4,187.0,187.03,6343.0,181.636,181.636,181.2483,181.2774,6343.0
2022-04-21 14:05:00,187.11,187.53,187.11,187.52,10006.0,181.3549,181.762,181.3549,181.7523,10006.0
2022-04-21 14:10:00,187.54,187.71,187.38,187.54,8389.0,181.7717,181.9365,181.6166,181.7717,8389.0
2022-04-21 14:15:00,187.49,187.7,187.37,187.41,11428.0,181.7232,181.9268,181.6069,181.6457,11428.0
2022-04-21 14:20:00,187.47,187.78,187.26,187.31,8572.0,181.7039,182.0043,181.5003,181.5488,8572.0
2022-04-21 14:25:00,187.38,187.6,187.29,187.39,10990.0,181.6166,181.8299,181.5294,181.6263,10990.0
2022-04-21 14:30:00,187.32,187.6,187.1,187.54,5043.0,181.5585,181.8299,181.3452,181.7717,5043.0
2022-04-21 14:35:00,187.55,187.84,187.27,187.27,5913.0,181.7814,182.0625,181.51,181.51,5913.0
2022-04-21 14:40:00,187.15,187.23,186.68,186.68,13348.0,181.3937,181.4712,180.9382,180.9382,13348.0
2022-04-21 14:45:00,186.62,186.62,186.37,186.37,10197.0,180.88,180.88,180.6377,180.6377,10197.0
2022-04-21 14:50:00,186.42,186.42,185.78,185.8,27061.0,180.6862,180.6862,180.0658,180.0852,27061.0
2022-04-21 14:55:00,185.74,185.88,185.35,185.4,27602.0,180.0271,180.1628,179.6491,179.6975,27602.0
2022-04-21 15:00:00,185.39,185.45,185.08,185.17,16061.0,179.6878,179.746,179.3874,179.4746,16061.0
2022-04-21 15:05:00,185.18,185.34,184.87,184.91,22279.0,179.4843,179.6394,179.1838,179.2226,22279.0
2022-04-21 15:10:00,184.88,185.1,184.83,185.02,33487.0,179.1935,179.4068,179.1451,179.3292,33487.0
2022-04-21 15:15:00,184.94,185.12,184.83,184.99,15682.0,179.2517,179.4261,179.1451,179.3001,15682.0
2022-04-21 15:20:00,184.97,185.07,184.83,185.0,13943.0,179.2808,179.3777,179.1451,179.3098,13943.0
2022-04-21 15:25:00,184.98,185.36,184.9,185.28,42951.0,179.2904,179.6588,179.2129,179.5812,42951.0
2022-04-21 15:30:00,185.19,185.49,184.8,184.81,27014.0,179.494,179.7848,179.116,179.1257,27014.0
2022-04-21 15:35:00,184.79,184.79,184.14,184.24,49198.0,179.1063,179.1063,178.4763,178.5732,49198.0
2022-04-21 15:40:00,184.26,184.76,184.25,184.68,26292.0,178.5926,179.0772,178.5829,178.9997,26292.0
2022-04-21 15:45:00,184.62,184.73,183.77,183.77,34856.0,178.9415,179.0481,178.1177,178.1177,34856.0
2022-04-21 15:50:00,183.79,184.28,183.7,184.25,74351.0,178.1371,178.612,178.0498,178.5829,74351.0
2022-04-21 15:55:00,184.29,184.45,183.97,184.11,191433.0,178.6217,178.7768,178.3115,178.4472,191433.0
2022-04-22 09:30:00,183.76,184.17,183.23,183.53,23623.0,178.108,178.5054,177.5943,177.885,23623.0
2022-04-22 09:35:00,183.65,184.15,183.17,183.4,17836.0,178.0014,178.486,177.5361,177.759,17836.0
2022-04-22 09:40:00,183.42,183.49,182.47,182.6,23950.0,177.7784,177.8463,176.8577,176.9837,23950.0
2022-04-22 09:45:00,182.55,182.83,181.92,182.65,30320.0,176.9352,177.2066,176.3246,177.0321,30320.0
2022-04-22 09:50:00,182.6,182.86,181.86,182.46,20536.0,176.9837,177.2357,176.2664,176.848,20536.0
2022-04-22 09:55:00,182.34,182.67,182.16,182.39,18884.0,176.7316,177.0515,176.5572,176.7801,18884.0
2022-04-22 10:00:00,182.35,183.35,182.14,182.14,12274.0,176.7413,177.7106,176.5378,176.5378,12274.0
2022-04-22 10:05:00,182.15,182.88,182.12,182.53,31566.0,176.5475,177.255,176.5184,176.9158,31566.0
2022-04-22 10:10:00,182.52,182.57,181.89,181.93,16520.0,176.9061,176.9546,176.2955,176.3343,16520.0
2022-04-22 10:15:00,181.98,182.08,181.35,181.96,13722.0,176.3827,176.4796,175.7721,176.3633,13722.0
2022-04-22 10:20:00,182.01,182.15,181.25,181.66,12035.0,176.4118,176.5475,175.6752,176.0726,12035.0
2022-04-22 10:25:00,181.69,182.12,181.39,181.94,23133.0,176.1016,176.5184,175.8109,176.344,23133.0
2022-04-22 10:30:00,181.86,182.36,181.77,182.3,5569.0,176.2664,176.751,176.1792,176.6929,5569.0
2022-04-22 10:35:00,182.28,182.89,181.91,182.1,9391.0,176.6735,177.2647,176.3149,176.499,9391.0
2022-04-22 10:40:00,182.07,182.12,181.36,181.55,8143.0,176.47,176.5184,175.7818,175.9659,8143.0
2022-04-22 10:45:00,181.53,182.08,181.53,181.78,9803.0,175.9466,176.4796,175.9466,176.1889,9803.0
2022-04-22 10:50:00,181.89,182.07,181.73,181.84,4476.0,176.2955,176.47,176.1404,176.247,4476.0
2022-04-22 10:55:00,181.92,182.56,181.84,182.19,10996.0,176.3246,176.9449,176.247,176.5863,10996.0
2022-04-22 11:00:00,182.26,182.62,182.07,182.19,8696.0,176.6541,177.003,176.47,176.5863,8696.0
2022-04-22 11:05:00,182.17,182.75,182.12,182.43,13963.0,176.5669,177.129,176.5184,176.8189,13963.0
2022-04-22 11:10:00,182.52,182.68,182.25,182.67,19198.0,176.9061,177.0612,176.6444,177.0515,19198.0
2022-04-22 11:15:00,182.7,182.75,182.32,182.62,9228.0,177.0806,177.129,176.7123,177.003,9228.0
2022-04-22 11:20:00,182.61,182.66,182.16,182.27,7353.0,176.9933,177.0418,176.5572,176.6638,7353.0
2022-04-22 11:25:00,182.2,182.29,182.03,182.2,3460.0,176.596,176.6832,176.4312,176.596,3460.0
2022-04-22 11:30:00,182.18,182.46,182.11,182.24,3705.0,176.5766,176.848,176.5087,176.6347,3705.0
2022-04-22 11:35:00,182.21,182.21,181.42,181.53,4412.0,176.6056,176.6056,175.8399,175.9466,4412.0
2022-04-22 11:40:00,181.52,181.54,180.9,180.92,12132.0,175.9369,175.9563,175.3359,175.3553,12132.0
2022-04-22 11:45:00,180.97,180.99,180.64,180.9,8439.0,175.4038,175.4232,175.0839,175.3359,8439.0
2022-04-22 11:50:00,180.78,180.99,180.62,180.72,5078.0,175.2196,175.4232,175.0646,175.1615,5078.0
2022-04-22 11:55:00,180.68,180.74,180.42,180.61,10989.0,175.1227,175.1809,174.8707,175.0549,10989.0
2022-04-22 12:00:00,180.6,180.76,180.45,180.66,5574.0,175.0452,175.2002,174.8998,175.1033,5574.0
2022-04-22 12:05:00,180.78,180.87,180.6,180.71,7204.0,175.2196,175.3069,175.0452,175.1518,7204.0
2022-04-22 12:10:00,180.68,180.68,180.3,180.68,7576.0,175.1227,175.1227,174.7544,175.1227,7576.0
2022-04-22 12:15:00,180.67,180.74,180.43,180.73,5911.0,175.113,175.1809,174.8804,175.1712,5911.0
2022-04-22 12:20:00,180.9,181.26,180.9,181.25,8519.0,175.3359,175.6849,175.3359,175.6752,8519.0
2022-04-22 12:25:00,181.25,181.42,181.19,181.3,7779.0,175.6752,175.8399,175.617,175.7236,7779.0
2022-04-22 12:30:00,181.28,181.44,181.2,181.42,6580.0,175.7043,175.8593,175.6267,175.8399,6580.0
2022-04-22 12:35:00,181.41,181.55,181.26,181.34,8917.0,175.8303,175.9659,175.6849,175.7624,8917.0
2022-04-22 12:40:00,181.37,181.48,181.21,181.39,7548.0,175.7915,175.8981,175.6364,175.8109,7548.0
2022-04-22 12:45:00,181.44,181.55,181.26,181.33,10479.0,175.8593,175.9659,175.6849,175.7527,10479.0
2022-04-22 12:50:00,181.31,181.31,180.87,180.87,7529.0,175.7333,175.7333,175.3069,175.3069,7529.0
2022-04-22 12:55:00,180.91,181.01,180.88,180.94,2602.0,175.3456,175.4426,175.3166,175.3747,2602.0
2022-04-22 13:00:00,180.98,181.11,180.91,181.03,3600.0,175.4135,175.5395,175.3456,175.4619,3600.0
2022-04-22 13:05:00,181.11,181.32,181.0,181.05,4948.0,175.5395,175.743,175.4329,175.4813,4948.0
2022-04-22 13:10:00,180.99,181.14,180.87,181.02,3500.0,175.4232,175.5686,175.3069,175.4522,3500.0
2022-04-22 13:15:00,180.98,181.3,180.91,181.3,3575.0,175.4135,175.7236,175.3456,175.7236,3575.0
2022-04-22 13:20:00,181.14,181.15,180.78,180.79,2600.0,175.5686,175.5783,175.2196,175.2293,2600.0
2022-04-22 13:25:00,180.77,180.94,180.56,180.92,5021.0,175.2099,175.3747,175.0064,175.3553,5021.0
2022-04-22 13:30:00,180.83,181.12,180.83,181.02,4476.0,175.2681,175.5492,175.2681,175.4522,4476.0
2022-04-22 13:35:00,181.03,181.14,180.94,181.07,4351.0,175.4619,175.5686,175.3747,175.5007,4351.0
2022-04-22 13:40:00,180.95,181.03,180.68,180.87,4300.0,175.3844,175.4619,175.1227,175.3069,4300.0
2022-04-22 13:45:00,180.88,181.02,180.85,180.87,2767.0,175.3166,175.4522,175.2875,175.3069,2767.0
2022-04-22 13:50:00,180.91,180.91,180.55,180.6,3081.0,175.3456,175.3456,174.9967,175.0452,3081.0
2022-04-22 13:55:00,180.53,180.59,180.2,180.29,9425.0,174.9773,175.0355,174.6575,174.7447,9425.0
2022-04-22 14:00:00,180.23,180.34,180.14,180.17,3486.0,174.6865,174.7932,174.5993,174.6284,3486.0
2022-04-22 14:05:00,180.14,180.44,180.14,180.25,10657.0,174.5993,174.8901,174.5993,174.7059,10657.0
2022-04-22 14:10:00,180.18,180.41,180.12,180.19,9026.0,174.6381,174.861,174.5799,174.6478,9026.0
2022-04-22 14:15:00,180.17,180.55,180.02,180.55,9430.0,174.6284,174.9967,174.483,174.9967,9430.0
2022-04-22 14:20:00,180.53,180.81,180.43,180.55,7141.0,174.9773,175.2487,174.8804,174.9967,7141.0
2022-04-22 14:25:00,180.61,180.61,179.94,179.94,10520.0,175.0549,175.0549,174.4055,174.4055,10520.0
2022-04-22 14:30:00,179.97,180.18,179.85,179.97,6536.0,174.4345,174.6381,174.3182,174.4345,6536.0
2022-04-22 14:35:00,179.97,180.02,179.88,179.94,2413.0,174.4345,174.483,174.3473,174.4055,2413.0
2022-04-22 14:40:00,179.95,180.08,179.88,180.0,4780.0,174.4152,174.5412,174.3473,174.4636,4780.0
2022-04-22 14:45:00,180.01,180.01,179.77,180.0,10495.0,174.4733,174.4733,174.2407,174.4636,10495.0
2022-04-22 14:50:00,180.0,180.0,179.64,179.65,5378.0,174.4636,174.4636,174.1147,174.1244,5378.0
2022-04-22 14:55:00,179.63,179.63,178.97,179.0,37518.0,174.105,174.105,173.4653,173.4944,37518.0
2022-04-22 15:00:00,178.96,179.2,178.94,179.15,10691.0,173.4556,173.6882,173.4362,173.6398,10691.0
2022-04-22 15:05:00,179.13,179.56,179.13,179.4,8281.0,173.6204,174.0372,173.6204,173.8821,8281.0
2022-04-22 15:10:00,179.41,180.46,179.27,180.44,20737.0,173.8918,174.9095,173.7561,174.8901,20737.0
2022-04-22 15:15:00,180.35,180.85,180.26,180.56,14501.0,174.8029,175.2875,174.7156,175.0064,14501.0
2022-04-22 15:20:00,180.5,180.63,180.36,180.36,8081.0,174.9482,175.0742,174.8125,174.8125,8081.0
2022-04-22 15:25:00,180.39,180.63,180.31,180.31,8080.0,174.8416,175.0742,174.7641,174.7641,8080.0
2022-04-22 15:30:00,180.37,181.02,180.37,180.93,14293.0,174.8222,175.4522,174.8222,175.365,14293.0
2022-04-22 15:35:00,180.93,181.0,180.66,180.79,16022.0,175.365,175.4329,175.1033,175.2293,16022.0
2022-04-22 15:40:00,180.78,180.9,180.22,180.27,18621.0,175.2196,175.3359,174.6769,174.7253,18621.0
2022-04-22 15:45:00,180.25,180.27,179.45,179.45,18083.0,174.7059,174.7253,173.9305,173.9305,18083.0
2022-04-22 15:50:00,179.48,179.87,179.11,179.62,49830.0,173.9596,174.3376,173.601,174.0953,49830.0
2022-04-22 15:55:00,179.62,179.72,179.39,179.49,102638.0,174.0953,174.1922,173.8724,173.9693,102638.0
2022-04-25 09:30:00,178.55,178.87,177.11,178.32,59251.0,173.0582,173.3684,171.6625,172.8353,59251.0
2022-04-25 09:35:00,178.21,179.8,178.08,179.73,31171.0,172.7287,174.2698,172.6027,174.2019,31171.0
2022-04-25 09:40:00,179.53,180.21,179.0,179.33,15168.0,174.0081,174.6672,173.4944,173.8142,15168.0
2022-04-25 09:45:00,179.42,179.67,177.75,178.31,43282.0,173.9015,174.1438,172.2828,172.8256,43282.0
2022-04-25 09:50:00,178.23,178.7,177.68,177.69,8950.0,172.7481,173.2036,172.215,172.2247,8950.0
2022-04-25 09:55:00,177.53,177.63,177.26,177.38,9759.0,172.0696,172.1665,171.8079,171.9242,9759.0
2022-04-25 10:00:00,177.12,177.78,177.1,177.37,9511.0,171.6722,172.3119,171.6528,171.9145,9511.0
2022-04-25 10:05:00,177.27,178.8,177.01,178.41,26664.0,171.8176,173.3005,171.5656,172.9225,26664.0
2022-04-25 10:10:00,178.39,178.84,178.32,178.64,8976.0,172.9031,173.3393,172.8353,173.1455,8976.0
2022-04-25 10:15:00,178.67,178.92,178.5,178.92,12704.0,173.1745,173.4168,173.0098,173.4168,12704.0
2022-04-25 10:20:00,178.87,179.51,178.53,179.51,10245.0,173.3684,173.9887,173.0388,173.9887,10245.0
2022-04-25 10:25:00,179.7,180.16,179.59,179.81,14931.0,174.1728,174.6187,174.0662,174.2795,14931.0
2022-04-25 10:30:00,179.68,180.41,179.67,180.15,9904.0,174.1535,174.861,174.1438,174.609,9904.0
2022-04-25 10:35:00,180.18,180.31,179.73,179.85,4881.0,174.6381,174.7641,174.2019,174.3182,4881.0
2022-04-25 10:40:00,179.68,179.89,179.42,179.7,34868.0,174.1535,174.357,173.9015,174.1728,34868.0
2022-04-25 10:45:00,179.64,180.21,179.52,180.03,8662.0,174.1147,174.6672,173.9984,174.4927,8662.0
2022-04-25 10:50:00,180.06,180.1,178.86,178.86,12073.0,174.5218,174.5605,173.3587,173.3587,12073.0
2022-04-25 10:55:00,178.88,179.07,178.6,178.72,6995.0,173.3781,173.5622,173.1067,173.223,6995.0
2022-04-25 11:00:00,178.64,178.96,178.41,178.62,5287.0,173.1455,173.4556,172.9225,173.1261,5287.0
2022-04-25 11:05:00,178.56,178.84,178.5,178.59,4872.0,173.0679,173.3393,173.0098,173.097,4872.0
2022-04-25 11:10:00,178.42,178.72,178.01,178.05,14015.0,172.9322,173.223,172.5348,172.5736,14015.0
2022-04-25 11:15:00,178.02,178.21,177.78,178.04,15700.0,172.5445,172.7287,172.3119,172.5639,15700.0
2022-04-25 11:20:00,178.17,178.7,178.17,178.7,4182.0,172.6899,173.2036,172.6899,173.2036,4182.0
2022-04-25 11:25:00,178.65,179.11,178.52,178.65,5435.0,173.1551,173.601,173.0291,173.1551,5435.0
2022-04-25 11:30:00,178.65,178.83,178.29,178.83,5083.0,173.1551,173.3296,172.8062,173.3296,5083.0
2022-04-25 11:35:00,178.88,179.29,178.69,178.81,5300.0,173.3781,173.7755,173.1939,173.3102,5300.0
2022-04-25 11:40:00,178.84,179.12,178.77,178.8,5591.0,173.3393,173.6107,173.2715,173.3005,5591.0
2022-04-25 11:45:00,178.74,178.91,178.47,178.48,5803.0,173.2424,173.4071,172.9807,172.9904,5803.0
2022-04-25 11:50:00,178.58,178.78,178.41,178.66,11504.0,173.0873,173.2811,172.9225,173.1648,11504.0
2022-04-25 11:55:00,178.74,178.75,178.49,178.71,9719.0,173.2424,173.2521,173.0001,173.2133,9719.0
2022-04-25 12:00:00,178.76,178.76,178.46,178.68,3337.0,173.2618,173.2618,172.971,173.1842,3337.0
2022-04-25 12:05:00,178.88,179.91,178.88,179.84,7120.0,173.3781,174.3764,173.3781,174.3085,7120.0
2022-04-25 12:10:00,179.77,180.0,179.46,179.56,14775.0,174.2407,174.4636,173.9402,174.0372,14775.0
2022-04-25 12:15:00,179.68,179.85,179.28,179.41,5168.0,174.1535,174.3182,173.7658,173.8918,5168.0
2022-04-25 12:20:00,179.47,180.12,179.21,180.12,10957.0,173.9499,174.5799,173.6979,174.5799,10957.0
2022-04-25 12:25:00,180.2,180.38,179.92,179.98,5253.0,174.6575,174.8319,174.3861,174.4442,5253.0
2022-04-25 12:30:00,179.95,180.3,179.74,180.1,6721.0,174.4152,174.7544,174.2116,174.5605,6721.0
2022-04-25 12:35:00,180.05,180.65,179.99,180.51,5915.0,174.5121,175.0936,174.4539,174.9579,5915.0
2022-04-25 12:40:00,180.36,180.78,180.36,180.61,17521.0,174.8125,175.2196,174.8125,175.0549,17521.0
2022-04-25 12:45:00,180.64,181.08,180.55,181.05,12795.0,175.0839,175.5104,174.9967,175.4813,12795.0
2022-04-25 12:50:00,181.03,181.18,180.82,180.82,22070.0,175.4619,175.6073,175.2584,175.2584,22070.0
2022-04-25 12:55:00,180.75,180.82,180.53,180.68,20756.0,175.1906,175.2584,174.9773,175.1227,20756.0
2022-04-25 13:00:00,180.69,180.93,180.27,180.48,15559.0,175.1324,175.365,174.7253,174.9289,15559.0
2022-04-25 13:05:00,180.51,181.1,180.37,181.1,9238.0,174.9579,175.5298,174.8222,175.5298,9238.0
2022-04-25 13:10:00,181.17,181.43,181.07,181.12,12697.0,175.5976,175.8496,175.5007,175.5492,12697.0
2022-04-25 13:15:00,181.16,181.4,181.09,181.1,5700.0,175.5879,175.8206,175.5201,175.5298,5700.0
2022-04-25 13:20:00,181.24,181.24,181.08,181.18,3365.0,175.6655,175.6655,175.5104,175.6073,3365.0
2022-04-25 13:25:00,181.18,181.42,180.84,181.12,8161.0,175.6073,175.8399,175.2778,175.5492,8161.0
2022-04-25 13:30:00,181.1,181.34,180.83,181.01,11520.0,175.5298,175.7624,175.2681,175.4426,11520.0
2022-04-25 13:35:00,181.01,181.05,180.77,180.98,6095.0,175.4426,175.4813,175.2099,175.4135,6095.0
2022-04-25 13:40:00,181.0,181.52,181.0,181.25,6012.0,175.4329,175.9369,175.4329,175.6752,6012.0
2022-04-25 13:45:00,181.25,181.44,181.19,181.35,2550.0,175.6752,175.8593,175.617,175.7721,2550.0
2022-04-25 13:50:00,181.32,181.45,181.07,181.2,9647.0,175.743,175.869,175.5007,175.6267,9647.0
2022-04-25 13:55:00,181.18,181.21,180.6,180.84,12239.0,175.6073,175.6364,175.0452,175.2778,12239.0
2022-04-25 14:00:00,180.78,180.84,180.5,180.67,6881.0,175.2196,175.2778,174.9482,175.113,6881.0
2022-04-25 14:05:00,180.78,181.57,180.65,181.52,3918.0,175.2196,175.9853,175.0936,175.9369,3918.0
2022-04-25 14:10:00,181.75,181.77,181.28,181.51,8538.0,176.1598,176.1792,175.7043,175.9272,8538.0
2022-04-25 14:15:00,181.53,181.75,181.41,181.7,7887.0,175.9466,176.1598,175.8303,176.1113,7887.0
2022-04-25 14:20:00,181.69,182.02,181.58,181.93,8607.0,176.1016,176.4215,175.995,176.3343,8607.0
2022-04-25 14:25:00,181.92,182.0,181.67,181.96,8583.0,176.3246,176.4021,176.0823,176.3633,8583.0
2022-04-25 14:30:00,181.94,182.04,181.71,181.92,8971.0,176.344,176.4409,176.121,176.3246,8971.0
2022-04-25 14:35:00,181.79,181.89,181.59,181.6,4325.0,176.1986,176.2955,176.0047,176.0144,4325.0
2022-04-25 14:40:00,181.48,181.66,181.38,181.41,11376.0,175.8981,176.0726,175.8012,175.8303,11376.0
2022-04-25 14:45:00,181.29,182.01,181.29,182.0,10858.0,175.7139,176.4118,175.7139,176.4021,10858.0
2022-04-25 14:50:00,182.04,182.62,182.04,182.62,25279.0,176.4409,177.003,176.4409,177.003,25279.0
2022-04-25 14:55:00,182.57,182.6,181.56,181.56,9811.0,176.9546,176.9837,175.9756,175.9756,9811.0
2022-04-25 15:00:00,181.56,181.63,180.74,180.92,12197.0,175.9756,176.0435,175.1809,175.3553,12197.0
2022-04-25 15:05:00,180.88,180.98,180.53,180.86,9770.0,175.3166,175.4135,174.9773,175.2972,9770.0
2022-04-25 15:10:00,180.87,181.14,180.87,181.14,5737.0,175.3069,175.5686,175.3069,175.5686,5737.0
2022-04-25 15:15:00,181.27,181.64,181.24,181.63,7649.0,175.6946,176.0532,175.6655,176.0435,7649.0
2022-04-25 15:20:00,181.67,182.08,181.67,182.04,18072.0,176.0823,176.4796,176.0823,176.4409,18072.0
2022-04-25 15:25:00,182.09,182.2,181.55,181.98,17152.0,176.4893,176.596,175.9659,176.3827,17152.0
2022-04-25 15:30:00,181.94,182.16,181.76,182.09,16276.0,176.344,176.5572,176.1695,176.4893,16276.0
2022-04-25 15:35:00,182.15,182.64,182.07,182.47,37681.0,176.5475,177.0224,176.47,176.8577,37681.0
2022-04-25 15:40:00,182.5,182.65,182.15,182.59,26033.0,176.8867,177.0321,176.5475,176.974,26033.0
2022-04-25 15:45:00,182.64,182.69,182.02,182.06,26013.0,177.0224,177.0709,176.4215,176.4603,26013.0
2022-04-25 15:50:00,182.11,182.63,181.84,182.47,48430.0,176.5087,177.0127,176.247,176.8577,48430.0
2022-04-25 15:55:00,182.5,182.57,182.28,182.42,100918.0,176.8867,176.9546,176.6735,176.8092,100918.0
2022-04-26 09:30:00,180.89,182.26,180.75,182.15,31044.0,175.3262,176.6541,175.1906,176.5475,31044.0
2022-04-26 09:35:00,182.13,182.29,181.04,181.15,47476.0,176.5281,176.6832,175.4716,175.5783,47476.0
2022-04-26 09:40:00,180.96,181.97,180.92,181.83,15734.0,175.3941,176.373,175.3553,176.2373,15734.0
2022-04-26 09:45:00,181.86,182.84,181.86,182.21,11804.0,176.2664,177.2163,176.2664,176.6056,11804.0
2022-04-26 09:50:00,182.2,182.23,181.74,181.89,3395.0,176.596,176.625,176.1501,176.2955,3395.0
2022-04-26 09:55:00,182.0,182.72,182.0,182.58,7715.0,176.4021,177.1,176.4021,176.9643,7715.0
2022-04-26 10:00:00,182.46,182.72,182.23,182.65,26318.0,176.848,177.1,176.625,177.0321,26318.0
2022-04-26 10:05:00,182.62,183.18,182.48,182.61,21076.0,177.003,177.5458,176.8673,176.9933,21076.0
2022-04-26 10:10:00,182.57,182.72,182.36,182.42,7827.0,176.9546,177.1,176.751,176.8092,7827.0
2022-04-26 10:15:00,182.34,182.34,181.26,181.44,13967.0,176.7316,176.7316,175.6849,175.8593,13967.0
2022-04-26 10:20:00,181.38,181.75,181.24,181.62,37463.0,175.8012,176.1598,175.6655,176.0338,37463.0
2022-04-26 10:25:00,181.56,182.08,181.5,182.02,38182.0,175.9756,176.4796,175.9175,176.4215,38182.0
2022-04-26 10:30:00,182.0,182.0,181.11,181.27,6239.0,176.4021,176.4021,175.5395,175.6946,6239.0
2022-04-26 10:35:00,181.28,181.42,180.52,180.79,10230.0,175.7043,175.8399,174.9676,175.2293,10230.0
2022-04-26 10:40:00,180.77,180.88,180.39,180.77,8253.0,175.2099,175.3166,174.8416,175.2099,8253.0
2022-04-26 10:45:00,180.74,181.39,180.7,181.2,18586.0,175.1809,175.8109,175.1421,175.6267,18586.0
2022-04-26 10:50:00,181.12,181.33,180.77,180.85,14644.0,175.5492,175.7527,175.2099,175.2875,14644.0
2022-04-26 10:55:00,180.75,180.97,180.59,180.66,16818.0,175.1906,175.4038,175.0355,175.1033,16818.0
2022-04-26 11:00:00,180.59,180.6,179.72,179.74,16199.0,175.0355,175.0452,174.1922,174.2116,16199.0
2022-04-26 11:05:00,179.87,180.0,179.41,179.81,12424.0,174.3376,174.4636,173.8918,174.2795,12424.0
2022-04-26 11:10:00,179.76,179.98,179.09,179.44,22304.0,174.231,174.4442,173.5816,173.9208,22304.0
2022-04-26 11:15:00,179.47,179.47,178.45,178.53,10186.0,173.9499,173.9499,172.9613,173.0388,10186.0
2022-04-26 11:20:00,178.47,179.14,178.37,178.76,39308.0,172.9807,173.6301,172.8838,173.2618,39308.0
2022-04-26 11:25:00,178.69,178.85,178.5,178.7,13304.0,173.1939,173.349,173.0098,173.2036,13304.0
2022-04-26 11:30:00,178.7,179.06,178.56,178.59,39268.0,173.2036,173.5525,173.0679,173.097,39268.0
2022-04-26 11:35:00,178.54,178.57,178.0,178.57,6670.0,173.0485,173.0776,172.5251,173.0776,6670.0
2022-04-26 11:40:00,178.55,178.78,178.28,178.77,11588.0,173.0582,173.2811,172.7965,173.2715,11588.0
2022-04-26 11:45:00,178.76,179.22,178.76,179.18,10444.0,173.2618,173.7076,173.2618,173.6688,10444.0
2022-04-26 11:50:00,179.14,179.14,178.65,178.68,5964.0,173.6301,173.6301,173.1551,173.1842,5964.0
2022-04-26 11:55:00,178.67,178.69,177.82,177.82,15522.0,173.1745,173.1939,172.3507,172.3507,15522.0
2022-04-26 12:00:00,177.87,178.13,177.62,177.67,13920.0,172.3991,172.6511,172.1568,172.2053,13920.0
2022-04-26 12:05:00,177.77,178.19,177.55,178.18,25072.0,172.3022,172.7093,172.089,172.6996,25072.0
2022-04-26 12:10:00,178.23,178.39,178.02,178.36,15647.0,172.7481,172.9031,172.5445,172.8741,15647.0
2022-04-26 12:15:00,178.37,178.96,178.37,178.77,8531.0,172.8838,173.4556,172.8838,173.2715,8531.0
2022-04-26 12:20:00,178.8,179.03,178.73,178.95,6644.0,173.3005,173.5235,173.2327,173.4459,6644.0
2022-04-26 12:25:00,178.88,179.45,178.68,179.41,7626.0,173.3781,173.9305,173.1842,173.8918,7626.0
2022-04-26 12:30:00,179.37,179.44,179.12,179.36,7459.0,173.853,173.9208,173.6107,173.8433,7459.0
2022-04-26 12:35:00,179.38,179.63,179.36,179.4,6933.0,173.8627,174.105,173.8433,173.8821,6933.0
2022-04-26 12:40:00,179.44,179.64,179.42,179.54,3668.0,173.9208,174.1147,173.9015,174.0178,3668.0
2022-04-26 12:45:00,179.5,179.5,179.22,179.27,3630.0,173.979,173.979,173.7076,173.7561,3630.0
2022-04-26 12:50:00,179.19,179.71,179.16,179.52,4158.0,173.6785,174.1825,173.6495,173.9984,4158.0
2022-04-26 12:55:00,179.52,180.28,179.4,180.04,6291.0,173.9984,174.735,173.8821,174.5024,6291.0
2022-04-26 13:00:00,179.94,179.96,179.2,179.22,2833.0,174.4055,174.4249,173.6882,173.7076,2833.0
2022-04-26 13:05:00,179.26,179.63,179.23,179.56,2604.0,173.7464,174.105,173.7173,174.0372,2604.0
2022-04-26 13:10:00,179.51,179.61,179.26,179.26,3799.0,173.9887,174.0856,173.7464,173.7464,3799.0
2022-04-26 13:15:00,179.19,179.34,178.95,178.95,5547.0,173.6785,173.8239,173.4459,173.4459,5547.0
2022-04-26 13:20:00,179.04,179.05,178.75,178.75,4615.0,173.5332,173.5428,173.2521,173.2521,4615.0
2022-04-26 13:25:00,178.75,178.94,178.54,178.56,13936.0,173.2521,173.4362,173.0485,173.0679,13936.0
2022-04-26 13:30:00,178.61,178.7,178.35,178.6,4819.0,173.1164,173.2036,172.8644,173.1067,4819.0
2022-04-26 13:35:00,178.56,178.61,178.31,178.59,5049.0,173.0679,173.1164,172.8256,173.097,5049.0
2022-04-26 13:40:00,178.51,178.88,178.38,178.78,5489.0,173.0195,173.3781,172.8935,173.2811,5489.0
2022-04-26 13:45:00,178.83,178.89,178.52,178.53,4111.0,173.3296,173.3878,173.0291,173.0388,4111.0
2022-04-26 13:50:00,178.63,178.64,178.36,178.36,2454.0,173.1358,173.1455,172.8741,172.8741,2454.0
2022-04-26 13:55:00,178.33,178.49,178.29,178.38,6437.0,172.845,173.0001,172.8062,172.8935,6437.0
2022-04-26 14:00:00,178.43,178.58,178.23,178.35,6402.0,172.9419,173.0873,172.7481,172.8644,6402.0
2022-04-26 14:05:00,178.49,178.49,178.16,178.16,4259.0,173.0001,173.0001,172.6802,172.6802,4259.0
2022-04-26 14:10:00,178.16,178.33,178.11,178.23,4091.0,172.6802,172.845,172.6318,172.7481,4091.0
2022-04-26 14:15:00,178.27,178.65,178.0,178.13,6204.0,172.7868,173.1551,172.5251,172.6511,6204.0
2022-04-26 14:20:00,178.09,178.78,178.09,178.39,6461.0,172.6124,173.2811,172.6124,172.9031,6461.0
2022-04-26 14:25:00,178.45,178.52,178.13,178.51,7436.0,172.9613,173.0291,172.6511,173.0195,7436.0
2022-04-26 14:30:00,178.48,178.65,178.3,178.42,6925.0,172.9904,173.1551,172.8159,172.9322,6925.0
2022-04-26 14:35:00,178.51,178.76,178.45,178.51,5775.0,173.0195,173.2618,172.9613,173.0195,5775.0
2022-04-26 14:40:00,178.41,178.41,177.6,177.6,7261.0,172.9225,172.9225,172.1374,172.1374,7261.0
2022-04-26 14:45:00,177.61,177.61,177.27,177.34,7421.0,172.1471,172.1471,171.8176,171.8854,7421.0
2022-04-26 14:50:00,177.29,177.79,177.29,177.78,4526.0,171.837,172.3216,171.837,172.3119,4526.0
2022-04-26 14:55:00,177.88,178.13,177.88,178.07,6770.0,172.4088,172.6511,172.4088,172.593,6770.0
2022-04-26 15:00:00,178.14,178.27,177.81,177.81,5965.0,172.6608,172.7868,172.341,172.341,5965.0
2022-04-26 15:05:00,177.76,177.95,177.62,177.91,16686.0,172.2925,172.4767,172.1568,172.4379,16686.0
2022-04-26 15:10:00,177.86,178.03,177.48,177.48,4388.0,172.3894,172.5542,172.0211,172.0211,4388.0
2022-04-26 15:15:00,177.51,177.55,176.81,176.94,22363.0,172.0502,172.089,171.3717,171.4977,22363.0
2022-04-26 15:20:00,176.91,177.24,176.86,177.21,19939.0,171.4687,171.7885,171.4202,171.7594,19939.0
2022-04-26 15:25:00,177.21,177.43,177.05,177.13,21691.0,171.7594,171.9727,171.6044,171.6819,21691.0
2022-04-26 15:30:00,177.13,177.32,176.88,177.12,11545.0,171.6819,171.8661,171.4396,171.6722,11545.0
2022-04-26 15:35:00,177.01,177.41,176.88,177.41,12086.0,171.5656,171.9533,171.4396,171.9533,12086.0
2022-04-26 15:40:00,177.55,177.58,177.0,177.34,9198.0,172.089,172.1181,171.5559,171.8854,9198.0
2022-04-26 15:45:00,177.29,177.49,176.97,177.17,25034.0,171.837,172.0308,171.5268,171.7207,25034.0
2022-04-26 15:50:00,177.08,177.64,176.93,177.2,48429.0,171.6334,172.1762,171.488,171.7497,48429.0
2022-04-26 15:55:00,177.27,177.64,177.18,177.3,85050.0,171.8176,172.1762,171.7304,171.8467,85050.0
2022-04-27 09:30:00,177.84,179.87,177.2,178.99,35260.0,172.3701,174.3376,171.7497,173.4847,35260.0
2022-04-27 09:35:00,178.84,178.85,177.7,178.17,14882.0,173.3393,173.349,172.2344,172.6899,14882.0
2022-04-27 09:40:00,178.28,179.58,178.02,179.57,20078.0,172.7965,174.0565,172.5445,174.0468,20078.0
2022-04-27 09:45:00,179.61,179.72,179.01,179.27,11088.0,174.0856,174.1922,173.5041,173.7561,11088.0
2022-04-27 09:50:00,179.38,179.61,178.7,178.82,8165.0,173.8627,174.0856,173.2036,173.3199,8165.0
2022-04-27 09:55:00,179.01,179.51,179.0,179.5,4786.0,173.5041,173.9887,173.4944,173.979,4786.0
2022-04-27 10:00:00,179.49,179.75,178.19,178.39,10980.0,173.9693,174.2213,172.7093,172.9031,10980.0
2022-04-27 10:05:00,178.4,178.58,177.77,178.14,14169.0,172.9128,173.0873,172.3022,172.6608,14169.0
2022-04-27 10:10:00,178.02,178.17,177.26,177.39,4089.0,172.5445,172.6899,171.8079,171.9339,4089.0
2022-04-27 10:15:00,177.32,177.33,176.75,177.07,13110.0,171.8661,171.8757,171.3136,171.6237,13110.0
2022-04-27 10:20:00,177.06,177.32,176.82,176.85,5320.0,171.6141,171.8661,171.3814,171.4105,5320.0
2022-04-27 10:25:00,177.09,177.33,176.41,176.41,10767.0,171.6431,171.8757,170.984,170.984,10767.0
2022-04-27 10:30:00,176.49,176.68,175.91,176.68,10291.0,171.0616,171.2457,170.4994,171.2457,10291.0
2022-04-27 10:35:00,176.71,177.53,176.69,177.47,6404.0,171.2748,172.0696,171.2554,172.0114,6404.0
2022-04-27 10:40:00,177.4,177.79,177.12,177.72,7211.0,171.9436,172.3216,171.6722,172.2538,7211.0
2022-04-27 10:45:00,177.64,178.21,177.64,178.11,6751.0,172.1762,172.7287,172.1762,172.6318,6751.0
2022-04-27 10:50:00,178.1,178.1,177.32,177.32,5717.0,172.6221,172.6221,171.8661,171.8661,5717.0
2022-04-27 10:55:00,177.24,177.78,177.2,177.7,5531.0,171.7885,172.3119,171.7497,172.2344,5531.0
2022-04-27 11:00:00,177.75,178.68,177.69,178.0,10321.0,172.2828,173.1842,172.2247,172.5251,10321.0
2022-04-27 11:05:00,177.93,177.93,177.55,177.74,6301.0,172.4573,172.4573,172.089,172.2731,6301.0
2022-04-27 11:10:00,177.64,178.35,177.43,177.97,5386.0,172.1762,172.8644,171.9727,172.4961,5386.0
2022-04-27 11:15:00,178.15,178.79,178.15,178.77,10244.0,172.6705,173.2908,172.6705,173.2715,10244.0
2022-04-27 11:20:00,178.81,179.06,178.39,178.75,12185.0,173.3102,173.5525,172.9031,173.2521,12185.0
2022-04-27 11:25:00,178.86,178.96,178.29,178.83,4786.0,173.3587,173.4556,172.8062,173.3296,4786.0
2022-04-27 11:30:00,179.0,179.34,178.77,179.34,6599.0,173.4944,173.8239,173.2715,173.8239,6599.0
2022-04-27 11:35:00,179.18,179.51,179.05,179.43,8644.0,173.6688,173.9887,173.5428,173.9112,8644.0
2022-04-27 11:40:00,179.42,179.64,179.3,179.5,4221.0,173.9015,174.1147,173.7852,173.979,4221.0
2022-04-27 11:45:00,179.52,179.52,179.04,179.26,5300.0,173.9984,173.9984,173.5332,173.7464,5300.0
2022-04-27 11:50:00,179.15,179.27,178.47,178.61,5145.0,173.6398,173.7561,172.9807,173.1164,5145.0
2022-04-27 11:55:00,178.57,179.23,178.56,179.16,5579.0,173.0776,173.7173,173.0679,173.6495,5579.0
2022-04-27 12:00:00,179.15,179.26,178.65,178.93,6122.0,173.6398,173.7464,173.1551,173.4265,6122.0
2022-04-27 12:05:00,179.08,179.75,179.07,179.65,6155.0,173.5719,174.2213,173.5622,174.1244,6155.0
2022-04-27 12:10:00,179.72,179.77,179.58,179.61,4016.0,174.1922,174.2407,174.0565,174.0856,4016.0
2022-04-27 12:15:00,179.57,179.76,179.46,179.53,4486.0,174.0468,174.231,173.9402,174.0081,4486.0
2022-04-27 12:20:00,179.7,180.54,179.59,180.53,14698.0,174.1728,174.987,174.0662,174.9773,14698.0
2022-04-27 12:25:00,180.52,180.78,180.51,180.61,4999.0,174.9676,175.2196,174.9579,175.0549,4999.0
2022-04-27 12:30:00,180.75,180.8,180.46,180.53,3061.0,175.1906,175.239,174.9095,174.9773,3061.0
2022-04-27 12:35:00,180.6,180.69,180.38,180.59,2875.0,175.0452,175.1324,174.8319,175.0355,2875.0
2022-04-27 12:40:00,180.61,181.19,180.45,181.02,10894.0,175.0549,175.617,174.8998,175.4522,10894.0
2022-04-27 12:45:00,181.0,181.18,180.97,181.0,13146.0,175.4329,175.6073,175.4038,175.4329,13146.0
2022-04-27 12:50:00,181.08,181.25,180.61,180.82,32474.0,175.5104,175.6752,175.0549,175.2584,32474.0
2022-04-27 12:55:00,180.89,180.89,180.66,180.8,3040.0,175.3262,175.3262,175.1033,175.239,3040.0
2022-04-27 13:00:00,180.78,181.45,180.16,181.44,6464.0,175.2196,175.869,174.6187,175.8593,6464.0
2022-04-27 13:05:00,181.49,181.58,180.81,180.81,5522.0,175.9078,175.995,175.2487,175.2487,5522.0
2022-04-27 13:10:00,180.77,180.77,180.29,180.48,5089.0,175.2099,175.2099,174.7447,174.9289,5089.0
2022-04-27 13:15:00,180.38,180.5,180.06,180.16,6213.0,174.8319,174.9482,174.5218,174.6187,6213.0
2022-04-27 13:20:00,180.2,180.46,180.2,180.44,2843.0,174.6575,174.9095,174.6575,174.8901,2843.0
2022-04-27 13:25:00,180.4,181.19,180.11,180.98,16945.0,174.8513,175.617,174.5702,175.4135,16945.0
2022-04-27 13:30:00,181.26,181.26,180.73,180.97,4750.0,175.6849,175.6849,175.1712,175.4038,4750.0
2022-04-27 13:35:00,180.97,181.08,180.58,180.69,9536.0,175.4038,175.5104,175.0258,175.1324,9536.0
2022-04-27 13:40:00,180.6,180.65,180.45,180.56,3780.0,175.0452,175.0936,174.8998,175.0064,3780.0
2022-04-27 13:45:00,180.53,180.97,180.4,180.92,7602.0,174.9773,175.4038,174.8513,175.3553,7602.0
2022-04-27 13:50:00,180.93,181.46,180.93,181.32,10764.0,175.365,175.8787,175.365,175.743,10764.0
2022-04-27 13:55:00,181.3,181.36,181.08,181.23,44795.0,175.7236,175.7818,175.5104,175.6558,44795.0
2022-04-27 14:00:00,181.24,181.32,180.94,180.96,2426.0,175.6655,175.743,175.3747,175.3941,2426.0
2022-04-27 14:05:00,180.9,181.13,180.87,180.95,3114.0,175.3359,175.5589,175.3069,175.3844,3114.0
2022-04-27 14:10:00,180.91,181.26,180.73,181.26,3588.0,175.3456,175.6849,175.1712,175.6849,3588.0
2022-04-27 14:15:00,181.12,181.14,180.39,180.59,4901.0,175.5492,175.5686,174.8416,175.0355,4901.0
2022-04-27 14:20:00,180.66,180.93,180.66,180.74,5140.0,175.1033,175.365,175.1033,175.1809,5140.0
2022-04-27 14:25:00,180.63,180.8,180.49,180.58,1853.0,175.0742,175.239,174.9386,175.0258,1853.0
2022-04-27 14:30:00,180.5,181.0,180.5,181.0,4827.0,174.9482,175.4329,174.9482,175.4329,4827.0
2022-04-27 14:35:00,180.92,181.34,180.58,181.11,16041.0,175.3553,175.7624,175.0258,175.5395,16041.0
2022-04-27 14:40:00,181.24,181.83,181.16,181.59,7138.0,175.6655,176.2373,175.5879,176.0047,7138.0
2022-04-27 14:45:00,181.65,181.77,181.23,181.34,6825.0,176.0629,176.1792,175.6558,175.7624,6825.0
2022-04-27 14:50:00,181.31,181.38,180.99,181.03,9453.0,175.7333,175.8012,175.4232,175.4619,9453.0
2022-04-27 14:55:00,181.05,181.05,180.5,180.73,16529.0,175.4813,175.4813,174.9482,175.1712,16529.0
2022-04-27 15:00:00,180.72,180.91,180.47,180.62,9061.0,175.1615,175.3456,174.9192,175.0646,9061.0
2022-04-27 15:05:00,180.58,180.84,180.37,180.56,8865.0,175.0258,175.2778,174.8222,175.0064,8865.0
2022-04-27 15:10:00,180.61,180.84,180.32,180.83,17185.0,175.0549,175.2778,174.7738,175.2681,17185.0
2022-04-27 15:15:00,180.79,181.03,180.43,180.76,12060.0,175.2293,175.4619,174.8804,175.2002,12060.0
2022-04-27 15:20:00,180.83,180.94,180.48,180.65,7601.0,175.2681,175.3747,174.9289,175.0936,7601.0
2022-04-27 15:25:00,180.59,180.97,180.49,180.68,7366.0,175.0355,175.4038,174.9386,175.1227,7366.0
2022-04-27 15:30:00,180.7,180.99,180.48,180.62,9461.0,175.1421,175.4232,174.9289,175.0646,9461.0
2022-04-27 15:35:00,180.48,180.76,180.13,180.14,14176.0,174.9289,175.2002,174.5896,174.5993,14176.0
2022-04-27 15:40:00,180.21,181.0,180.16,180.82,14933.0,174.6672,175.4329,174.6187,175.2584,14933.0
2022-04-27 15:45:00,180.84,181.22,180.69,180.97,32998.0,175.2778,175.6461,175.1324,175.4038,32998.0
2022-04-27 15:50:00,180.95,181.0,180.12,180.31,61278.0,175.3844,175.4329,174.5799,174.7641,61278.0
2022-04-27 15:55:00,180.33,180.64,180.02,180.13,82432.0,174.7835,175.0839,174.483,174.5896,82432.0
2022-04-28 09:30:00,181.72,183.43,181.0,182.74,56136.0,176.1307,177.7881,175.4329,177.1193,56136.0
2022-04-28 09:35:00,182.53,183.08,182.03,182.63,16970.0,176.9158,177.4489,176.4312,177.0127,16970.0
2022-04-28 09:40:00,182.53,183.13,181.68,181.72,23011.0,176.9158,177.4974,176.0919,176.1307,23011.0
2022-04-28 09:45:00,181.73,182.02,181.29,181.56,10018.0,176.1404,176.4215,175.7139,175.9756,10018.0
2022-04-28 09:50:00,181.72,182.16,181.32,182.0,10989.0,176.1307,176.5572,175.743,176.4021,10989.0
2022-04-28 09:55:00,181.9,182.56,181.75,182.24,12176.0,176.3052,176.9449,176.1598,176.6347,12176.0
2022-04-28 10:00:00,182.12,182.3,180.78,181.4,11469.0,176.5184,176.6929,175.2196,175.8206,11469.0
2022-04-28 10:05:00,181.41,181.63,181.03,181.03,13140.0,175.8303,176.0435,175.4619,175.4619,13140.0
2022-04-28 10:10:00,181.09,181.12,180.11,180.36,7988.0,175.5201,175.5492,174.5702,174.8125,7988.0
2022-04-28 10:15:00,180.41,181.65,180.07,181.52,9800.0,174.861,176.0629,174.5315,175.9369,9800.0
2022-04-28 10:20:00,181.64,181.99,181.39,181.51,11604.0,176.0532,176.3924,175.8109,175.9272,11604.0
2022-04-28 10:25:00,181.44,181.46,180.84,180.88,9596.0,175.8593,175.8787,175.2778,175.3166,9596.0
2022-04-28 10:30:00,180.87,181.03,180.5,180.7,10062.0,175.3069,175.4619,174.9482,175.1421,10062.0
2022-04-28 10:35:00,180.8,180.9,180.5,180.79,14518.0,175.239,175.3359,174.9482,175.2293,14518.0
2022-04-28 10:40:00,180.79,181.29,180.6,181.26,6650.0,175.2293,175.7139,175.0452,175.6849,6650.0
2022-04-28 10:45:00,181.25,181.72,181.09,181.24,9695.0,175.6752,176.1307,175.5201,175.6655,9695.0
2022-04-28 10:50:00,181.22,181.35,180.86,181.14,8097.0,175.6461,175.7721,175.2972,175.5686,8097.0
2022-04-28 10:55:00,181.14,181.49,180.96,181.04,7759.0,175.5686,175.9078,175.3941,175.4716,7759.0
2022-04-28 11:00:00,181.09,181.1,180.73,180.76,13901.0,175.5201,175.5298,175.1712,175.2002,13901.0
2022-04-28 11:05:00,180.85,181.46,180.72,181.46,7323.0,175.2875,175.8787,175.1615,175.8787,7323.0
2022-04-28 11:10:00,181.5,181.82,181.33,181.49,27008.0,175.9175,176.2276,175.7527,175.9078,27008.0
2022-04-28 11:15:00,181.57,181.77,181.38,181.66,12708.0,175.9853,176.1792,175.8012,176.0726,12708.0
2022-04-28 11:20:00,181.65,181.81,181.49,181.57,15684.0,176.0629,176.218,175.9078,175.9853,15684.0
2022-04-28 11:25:00,181.58,181.89,181.58,181.64,6024.0,175.995,176.2955,175.995,176.0532,6024.0
2022-04-28 11:30:00,181.75,181.88,181.38,181.84,9349.0,176.1598,176.2858,175.8012,176.247,9349.0
2022-04-28 11:35:00,181.59,181.88,181.47,181.6,6052.0,176.0047,176.2858,175.8884,176.0144,6052.0
2022-04-28 11:40:00,181.65,182.05,181.56,181.77,7536.0,176.0629,176.4506,175.9756,176.1792,7536.0
2022-04-28 11:45:00,181.74,181.9,181.39,181.9,8911.0,176.1501,176.3052,175.8109,176.3052,8911.0
2022-04-28 11:50:00,181.83,182.21,181.65,182.0,8950.0,176.2373,176.6056,176.0629,176.4021,8950.0
2022-04-28 11:55:00,181.91,181.97,181.52,181.77,12015.0,176.3149,176.373,175.9369,176.1792,12015.0
2022-04-28 12:00:00,181.77,182.01,181.41,181.94,8990.0,176.1792,176.4118,175.8303,176.344,8990.0
2022-04-28 12:05:00,181.92,181.92,181.3,181.45,4376.0,176.3246,176.3246,175.7236,175.869,4376.0
2022-04-28 12:10:00,181.48,182.11,181.46,182.05,5255.0,175.8981,176.5087,175.8787,176.4506,5255.0
2022-04-28 12:15:00,182.1,182.6,181.99,182.55,7389.0,176.499,176.9837,176.3924,176.9352,7389.0
2022-04-28 12:20:00,182.48,182.89,182.4,182.79,9195.0,176.8673,177.2647,176.7898,177.1678,9195.0
2022-04-28 12:25:00,182.81,182.89,182.74,182.89,8055.0,177.1872,177.2647,177.1193,177.2647,8055.0
2022-04-28 12:30:00,182.96,183.07,182.85,182.92,7146.0,177.3326,177.4392,177.226,177.2938,7146.0
2022-04-28 12:35:00,182.97,183.25,182.97,183.2,9911.0,177.3423,177.6137,177.3423,177.5652,9911.0
2022-04-28 12:40:00,183.19,183.46,183.1,183.42,10048.0,177.5555,177.8172,177.4683,177.7784,10048.0
2022-04-28 12:45:00,183.47,183.92,183.46,183.77,14579.0,177.8269,178.2631,177.8172,178.1177,14579.0
2022-04-28 12:50:00,183.71,183.76,183.38,183.67,7797.0,178.0595,178.108,177.7397,178.0207,7797.0
2022-04-28 12:55:00,183.61,183.68,183.5,183.6,10530.0,177.9626,178.0304,177.856,177.9529,10530.0
2022-04-28 13:00:00,183.64,183.81,183.46,183.8,6031.0,177.9917,178.1564,177.8172,178.1467,6031.0
2022-04-28 13:05:00,183.79,183.97,183.52,183.91,12946.0,178.1371,178.3115,177.8754,178.2534,12946.0
2022-04-28 13:10:00,183.99,184.42,183.92,184.29,10360.0,178.3309,178.7477,178.2631,178.6217,10360.0
2022-04-28 13:15:00,184.27,184.41,184.03,184.18,6208.0,178.6023,178.738,178.3697,178.5151,6208.0
2022-04-28 13:20:00,184.24,184.26,183.96,184.15,6563.0,178.5732,178.5926,178.3018,178.486,6563.0
2022-04-28 13:25:00,184.16,184.48,184.15,184.47,12472.0,178.4957,178.8058,178.486,178.7961,12472.0
2022-04-28 13:30:00,184.45,184.53,184.18,184.18,13458.0,178.7768,178.8543,178.5151,178.5151,13458.0
2022-04-28 13:35:00,184.23,184.41,184.15,184.38,14660.0,178.5635,178.738,178.486,178.7089,14660.0
2022-04-28 13:40:00,184.44,184.57,184.14,184.46,13626.0,178.7671,178.8931,178.4763,178.7864,13626.0
2022-04-28 13:45:00,184.37,184.85,184.3,184.84,25163.0,178.6992,179.1644,178.6314,179.1548,25163.0
2022-04-28 13:50:00,184.84,184.91,184.52,184.65,15600.0,179.1548,179.2226,178.8446,178.9706,15600.0
2022-04-28 13:55:00,184.64,184.69,184.38,184.69,12297.0,178.9609,179.0094,178.7089,179.0094,12297.0
2022-04-28 14:00:00,184.85,184.89,184.7,184.83,6269.0,179.1644,179.2032,179.0191,179.1451,6269.0
2022-04-28 14:05:00,184.89,184.96,184.59,184.59,10954.0,179.2032,179.2711,178.9124,178.9124,10954.0
2022-04-28 14:10:00,184.56,184.81,184.52,184.76,9521.0,178.8834,179.1257,178.8446,179.0772,9521.0
2022-04-28 14:15:00,184.75,185.24,184.63,185.2,27635.0,179.0675,179.5425,178.9512,179.5037,27635.0
2022-04-28 14:20:00,185.18,185.33,184.96,185.3,11766.0,179.4843,179.6297,179.2711,179.6006,11766.0
2022-04-28 14:25:00,185.3,185.4,185.12,185.25,11966.0,179.6006,179.6975,179.4261,179.5521,11966.0
2022-04-28 14:30:00,185.25,185.49,185.25,185.47,11592.0,179.5521,179.7848,179.5521,179.7654,11592.0
2022-04-28 14:35:00,185.49,185.81,185.46,185.53,18295.0,179.7848,180.0949,179.7557,179.8235,18295.0
2022-04-28 14:40:00,185.61,185.79,185.5,185.7,15430.0,179.9011,180.0755,179.7945,179.9883,15430.0
2022-04-28 14:45:00,185.66,186.05,185.62,186.0,19016.0,179.9495,180.3275,179.9108,180.2791,19016.0
2022-04-28 14:50:00,186.02,186.17,185.68,185.75,13425.0,180.2985,180.4438,179.9689,180.0368,13425.0
2022-04-28 14:55:00,185.7,185.92,185.65,185.91,12524.0,179.9883,180.2015,179.9398,180.1918,12524.0
2022-04-28 15:00:00,185.82,186.06,185.73,185.86,12588.0,180.1046,180.3372,180.0174,180.1434,12588.0
2022-04-28 15:05:00,185.89,185.92,185.79,185.87,12573.0,180.1725,180.2015,180.0755,180.1531,12573.0
2022-04-28 15:10:00,185.81,185.99,185.7,185.96,14450.0,180.0949,180.2694,179.9883,180.2403,14450.0
2022-04-28 15:15:00,185.93,186.1,185.77,185.77,16756.0,180.2112,180.376,180.0562,180.0562,16756.0
2022-04-28 15:20:00,185.78,186.0,185.68,185.86,18605.0,180.0658,180.2791,179.9689,180.1434,18605.0
2022-04-28 15:25:00,185.85,185.88,185.47,185.47,15582.0,180.1337,180.1628,179.7654,179.7654,15582.0
2022-04-28 15:30:00,185.47,185.74,185.34,185.37,18078.0,179.7654,180.0271,179.6394,179.6685,18078.0
2022-04-28 15:35:00,185.38,185.55,185.08,185.36,104026.0,179.6781,179.8429,179.3874,179.6588,104026.0
2022-04-28 15:40:00,185.36,185.63,185.29,185.4,23649.0,179.6588,179.9205,179.5909,179.6975,23649.0
2022-04-28 15:45:00,185.35,185.58,185.12,185.32,21909.0,179.6491,179.872,179.4261,179.62,21909.0
2022-04-28 15:50:00,185.38,185.44,184.44,184.44,86052.0,179.6781,179.7363,178.7671,178.7671,86052.0
2022-04-28 15:55:00,184.4,184.74,184.09,184.64,203865.0,178.7283,179.0578,178.4278,178.9609,203865.0
2022-04-29 09:30:00,182.97,184.68,182.91,184.58,25196.0,177.3423,178.9997,177.2841,178.9028,25196.0
2022-04-29 09:35:00,184.72,184.72,183.79,184.44,17742.0,179.0384,179.0384,178.1371,178.7671,17742.0
2022-04-29 09:40:00,184.58,184.64,183.12,183.25,15056.0,178.9028,178.9609,177.4877,177.6137,15056.0
2022-04-29 09:45:00,183.25,184.63,183.19,184.5,51077.0,177.6137,178.9512,177.5555,178.8252,51077.0
2022-04-29 09:50:00,184.51,184.9,184.03,184.5,75880.0,178.8349,179.2129,178.3697,178.8252,75880.0
2022-04-29 09:55:00,184.5,185.06,184.31,184.89,116419.0,178.8252,179.368,178.6411,179.2032,116419.0
2022-04-29 10:00:00,184.97,185.13,184.61,184.84,6420.0,179.2808,179.4358,178.9318,179.1548,6420.0
2022-04-29 10:05:00,184.87,185.05,183.55,184.11,12441.0,179.1838,179.3583,177.9044,178.4472,12441.0
2022-04-29 10:10:00,184.07,184.2,183.48,183.71,4100.0,178.4084,178.5344,177.8366,178.0595,4100.0
2022-04-29 10:15:00,183.79,183.9,182.27,182.4,6957.0,178.1371,178.2437,176.6638,176.7898,6957.0
2022-04-29 10:20:00,182.45,182.77,182.37,182.43,9503.0,176.8383,177.1484,176.7607,176.8189,9503.0
2022-04-29 10:25:00,182.51,182.52,182.07,182.39,10316.0,176.8964,176.9061,176.47,176.7801,10316.0
2022-04-29 10:30:00,182.47,182.78,182.16,182.66,17832.0,176.8577,177.1581,176.5572,177.0418,17832.0
2022-04-29 10:35:00,182.59,182.59,181.63,181.94,15589.0,176.974,176.974,176.0435,176.344,15589.0
2022-04-29 10:40:00,181.96,182.17,181.69,181.92,10240.0,176.3633,176.5669,176.1016,176.3246,10240.0
2022-04-29 10:45:00,181.84,181.94,181.14,181.42,12640.0,176.247,176.344,175.5686,175.8399,12640.0
2022-04-29 10:50:00,181.37,181.84,181.36,181.84,7752.0,175.7915,176.247,175.7818,176.247,7752.0
2022-04-29 10:55:00,181.77,181.93,181.54,181.63,11529.0,176.1792,176.3343,175.9563,176.0435,11529.0
2022-04-29 11:00:00,181.63,181.98,181.44,181.86,13634.0,176.0435,176.3827,175.8593,176.2664,13634.0
2022-04-29 11:05:00,181.87,182.18,181.37,181.4,15687.0,176.2761,176.5766,175.7915,175.8206,15687.0
2022-04-29 11:10:00,181.42,181.45,180.54,180.84,24815.0,175.8399,175.869,174.987,175.2778,24815.0
2022-04-29 11:15:00,180.79,181.12,180.74,181.03,12141.0,175.2293,175.5492,175.1809,175.4619,12141.0
2022-04-29 11:20:00,181.07,181.81,180.99,181.62,10441.0,175.5007,176.218,175.4232,176.0338,10441.0
2022-04-29 11:25:00,181.54,181.69,181.28,181.4,13882.0,175.9563,176.1016,175.7043,175.8206,13882.0
2022-04-29 11:30:00,181.42,182.14,181.42,181.89,12909.0,175.8399,176.5378,175.8399,176.2955,12909.0
2022-04-29 11:35:00,181.82,182.01,181.47,181.62,9546.0,176.2276,176.4118,175.8884,176.0338,9546.0
2022-04-29 11:40:00,181.54,182.41,181.54,182.41,7814.0,175.9563,176.7995,175.9563,176.7995,7814.0
2022-04-29 11:45:00,182.45,183.0,182.11,182.15,13272.0,176.8383,177.3713,176.5087,176.5475,13272.0
2022-04-29 11:50:00,182.03,182.26,181.77,181.95,7261.0,176.4312,176.6541,176.1792,176.3536,7261.0
2022-04-29 11:55:00,181.93,181.93,181.57,181.79,5256.0,176.3343,176.3343,175.9853,176.1986,5256.0
2022-04-29 12:00:00,181.77,181.82,181.31,181.36,7131.0,176.1792,176.2276,175.7333,175.7818,7131.0
2022-04-29 12:05:00,181.35,181.46,181.05,181.22,9547.0,175.7721,175.8787,175.4813,175.6461,9547.0
2022-04-29 12:10:00,181.13,181.46,181.12,181.33,3551.0,175.5589,175.8787,175.5492,175.7527,3551.0
2022-04-29 12:15:00,181.27,181.4,181.0,181.21,9636.0,175.6946,175.8206,175.4329,175.6364,9636.0
2022-04-29 12:20:00,181.27,181.32,181.0,181.08,5858.0,175.6946,175.743,175.4329,175.5104,5858.0
2022-04-29 12:25:00,181.09,181.28,180.99,181.17,7328.0,175.5201,175.7043,175.4232,175.5976,7328.0
2022-04-29 12:30:00,181.12,181.28,180.94,181.2,10517.0,175.5492,175.7043,175.3747,175.6267,10517.0
2022-04-29 12:35:00,181.23,181.35,181.1,181.31,3756.0,175.6558,175.7721,175.5298,175.7333,3756.0
2022-04-29 12:40:00,181.3,181.3,180.79,180.87,11416.0,175.7236,175.7236,175.2293,175.3069,11416.0
2022-04-29 12:45:00,180.87,180.93,180.67,180.67,5932.0,175.3069,175.365,175.113,175.113,5932.0
2022-04-29 12:50:00,180.67,180.67,179.93,179.95,16945.0,175.113,175.113,174.3958,174.4152,16945.0
2022-04-29 12:55:00,179.98,180.24,179.94,180.08,18209.0,174.4442,174.6962,174.4055,174.5412,18209.0
2022-04-29 13:00:00,180.16,180.55,180.13,180.29,9064.0,174.6187,174.9967,174.5896,174.7447,9064.0
2022-04-29 13:05:00,180.2,180.32,179.95,180.05,6428.0,174.6575,174.7738,174.4152,174.5121,6428.0
2022-04-29 13:10:00,179.99,180.33,179.93,180.33,7181.0,174.4539,174.7835,174.3958,174.7835,7181.0
2022-04-29 13:15:00,180.31,180.36,180.01,180.33,12955.0,174.7641,174.8125,174.4733,174.7835,12955.0
2022-04-29 13:20:00,180.29,180.74,180.22,180.69,3545.0,174.7447,175.1809,174.6769,175.1324,3545.0
2022-04-29 13:25:00,180.73,180.93,180.58,180.67,3909.0,175.1712,175.365,175.0258,175.113,3909.0
2022-04-29 13:30:00,180.64,180.99,180.64,180.95,7682.0,175.0839,175.4232,175.0839,175.3844,7682.0
2022-04-29 13:35:00,180.91,181.09,180.7,180.7,7701.0,175.3456,175.5201,175.1421,175.1421,7701.0
2022-04-29 13:40:00,180.72,180.85,180.52,180.56,9131.0,175.1615,175.2875,174.9676,175.0064,9131.0
2022-04-29 13:45:00,180.58,180.58,180.02,180.19,5586.0,175.0258,175.0258,174.483,174.6478,5586.0
2022-04-29 13:50:00,180.17,180.5,180.12,180.48,13069.0,174.6284,174.9482,174.5799,174.9289,13069.0
2022-04-29 13:55:00,180.46,180.66,180.42,180.54,4928.0,174.9095,175.1033,174.8707,174.987,4928.0
2022-04-29 14:00:00,180.58,180.58,180.16,180.33,4063.0,175.0258,175.0258,174.6187,174.7835,4063.0
2022-04-29 14:05:00,180.31,180.33,180.07,180.07,6270.0,174.7641,174.7835,174.5315,174.5315,6270.0
2022-04-29 14:10:00,180.03,180.24,179.93,180.2,9496.0,174.4927,174.6962,174.3958,174.6575,9496.0
2022-04-29 14:15:00,180.26,180.49,180.13,180.13,6507.0,174.7156,174.9386,174.5896,174.5896,6507.0
2022-04-29 14:20:00,180.07,180.07,179.65,179.69,3616.0,174.5315,174.5315,174.1244,174.1632,3616.0
2022-04-29 14:25:00,179.73,180.28,179.71,180.23,13572.0,174.2019,174.735,174.1825,174.6865,13572.0
2022-04-29 14:30:00,180.24,180.57,180.19,180.43,7080.0,174.6962,175.0161,174.6478,174.8804,7080.0
2022-04-29 14:35:00,180.39,180.49,180.16,180.23,6977.0,174.8416,174.9386,174.6187,174.6865,6977.0
2022-04-29 14:40:00,180.25,180.46,180.25,180.46,7579.0,174.7059,174.9095,174.7059,174.9095,7579.0
2022-04-29 14:45:00,180.46,180.47,179.65,179.65,8522.0,174.9095,174.9192,174.1244,174.1244,8522.0
2022-04-29 14:50:00,179.65,179.65,179.46,179.5,6192.0,174.1244,174.1244,173.9402,173.979,6192.0
2022-04-29 14:55:00,179.49,179.91,179.42,179.88,12328.0,173.9693,174.3764,173.9015,174.3473,12328.0
2022-04-29 15:00:00,179.82,179.97,179.62,179.7,8680.0,174.2892,174.4345,174.0953,174.1728,8680.0
2022-04-29 15:05:00,179.62,179.62,179.35,179.44,14921.0,174.0953,174.0953,173.8336,173.9208,14921.0
2022-04-29 15:10:00,179.45,179.55,179.17,179.23,16584.0,173.9305,174.0275,173.6592,173.7173,16584.0
2022-04-29 15:15:00,179.3,179.51,179.0,179.38,12566.0,173.7852,173.9887,173.4944,173.8627,12566.0
2022-04-29 15:20:00,179.36,179.36,178.88,179.05,9375.0,173.8433,173.8433,173.3781,173.5428,9375.0
2022-04-29 15:25:00,179.02,179.23,178.72,178.74,11020.0,173.5138,173.7173,173.223,173.2424,11020.0
2022-04-29 15:30:00,178.63,179.08,178.6,178.86,15292.0,173.1358,173.5719,173.1067,173.3587,15292.0
2022-04-29 15:35:00,178.78,179.09,178.51,178.9,20843.0,173.2811,173.5816,173.0195,173.3975,20843.0
2022-04-29 15:40:00,178.85,179.32,178.84,178.86,21841.0,173.349,173.8045,173.3393,173.3587,21841.0
2022-04-29 15:45:00,178.88,178.98,178.09,178.14,24240.0,173.3781,173.475,172.6124,172.6608,24240.0
2022-04-29 15:50:00,178.07,178.08,177.16,177.4,86549.0,172.593,172.6027,171.711,171.9436,86549.0
2022-04-29 15:55:00,177.31,177.64,176.96,177.53,163846.0,171.8564,172.1762,171.5171,172.0696,163846.0
2022-05-02 09:30:00,179.14,180.32,177.72,178.09,51833.0,173.6301,174.7738,172.2538,172.6124,51833.0
2022-05-02 09:35:00,177.97,178.64,176.98,177.17,12499.0,172.4961,173.1455,171.5365,171.7207,12499.0
2022-05-02 09:40:00,177.04,178.39,176.39,177.93,28598.0,171.5947,172.9031,170.9647,172.4573,28598.0
2022-05-02 09:45:00,177.9,179.46,177.49,179.18,68425.0,172.4282,173.9402,172.0308,173.6688,68425.0
2022-05-02 09:50:00,179.18,179.85,178.65,179.85,12085.0,173.6688,174.3182,173.1551,174.3182,12085.0
2022-05-02 09:55:00,179.78,180.21,179.03,179.24,45199.0,174.2504,174.6672,173.5235,173.727,45199.0
2022-05-02 10:00:00,179.0,179.32,178.4,179.09,28383.0,173.4944,173.8045,172.9128,173.5816,28383.0
2022-05-02 10:05:00,179.02,179.04,178.22,178.7,16016.0,173.5138,173.5332,172.7384,173.2036,16016.0
2022-05-02 10:10:00,178.74,178.77,177.85,177.99,11644.0,173.2424,173.2715,172.3798,172.5154,11644.0
2022-05-02 10:15:00,177.9,178.77,177.68,178.64,20704.0,172.4282,173.2715,172.215,173.1455,20704.0
2022-05-02 10:20:00,178.54,178.88,178.01,178.88,9306.0,173.0485,173.3781,172.5348,173.3781,9306.0
2022-05-02 10:25:00,179.05,179.4,178.42,178.79,11423.0,173.5428,173.8821,172.9322,173.2908,11423.0
2022-05-02 10:30:00,178.75,179.71,178.75,179.41,17486.0,173.2521,174.1825,173.2521,173.8918,17486.0
2022-05-02 10:35:00,179.45,179.49,178.58,178.86,9326.0,173.9305,173.9693,173.0873,173.3587,9326.0
2022-05-02 10:40:00,178.85,179.33,178.58,178.58,15672.0,173.349,173.8142,173.0873,173.0873,15672.0
2022-05-02 10:45:00,178.56,178.77,177.98,178.01,13463.0,173.0679,173.2715,172.5058,172.5348,13463.0
2022-05-02 10:50:00,178.16,178.16,177.54,177.54,20482.0,172.6802,172.6802,172.0793,172.0793,20482.0
2022-05-02 10:55:00,177.51,177.84,176.23,176.25,19873.0,172.0502,172.3701,170.8096,170.829,19873.0
2022-05-02 11:00:00,176.36,176.44,174.52,174.7,36614.0,170.9356,171.0131,169.1522,169.3266,36614.0
2022-05-02 11:05:00,174.63,175.36,174.5,174.97,17925.0,169.2588,169.9663,169.1328,169.5883,17925.0
2022-05-02 11:10:00,174.95,176.35,174.95,176.3,52700.0,169.5689,170.9259,169.5689,170.8774,52700.0
2022-05-02 11:15:00,176.35,176.35,175.08,175.35,10157.0,170.9259,170.9259,169.695,169.9566,10157.0
2022-05-02 11:20:00,175.42,175.9,175.32,175.74,4562.0,170.0245,170.4897,169.9276,170.3347,4562.0
2022-05-02 11:25:00,175.65,175.88,175.33,175.77,24656.0,170.2474,170.4703,169.9373,170.3637,24656.0
2022-05-02 11:30:00,175.92,176.15,175.35,176.08,8811.0,170.5091,170.732,169.9566,170.6642,8811.0
2022-05-02 11:35:00,176.14,176.58,175.9,176.0,11955.0,170.7223,171.1488,170.4897,170.5867,11955.0
2022-05-02 11:40:00,175.82,176.5,175.64,176.02,11242.0,170.4122,171.0713,170.2377,170.606,11242.0
2022-05-02 11:45:00,176.05,176.44,175.9,176.13,3139.0,170.6351,171.0131,170.4897,170.7127,3139.0
2022-05-02 11:50:00,176.19,176.68,176.11,176.64,36116.0,170.7708,171.2457,170.6933,171.207,36116.0
2022-05-02 11:55:00,176.51,176.89,176.44,176.81,7208.0,171.081,171.4493,171.0131,171.3717,7208.0
2022-05-02 12:00:00,176.8,177.11,176.14,176.19,8192.0,171.362,171.6625,170.7223,170.7708,8192.0
2022-05-02 12:05:00,176.03,176.11,175.76,176.1,9358.0,170.6157,170.6933,170.354,170.6836,9358.0
2022-05-02 12:10:00,176.2,176.71,176.2,176.6,4744.0,170.7805,171.2748,170.7805,171.1682,4744.0
2022-05-02 12:15:00,176.56,177.51,176.43,177.37,40500.0,171.1294,172.0502,171.0034,171.9145,40500.0
2022-05-02 12:20:00,177.47,177.84,177.39,177.44,15742.0,172.0114,172.3701,171.9339,171.9824,15742.0
2022-05-02 12:25:00,177.5,177.51,176.83,177.04,17280.0,172.0405,172.0502,171.3911,171.5947,17280.0
2022-05-02 12:30:00,177.13,177.21,176.92,177.13,12852.0,171.6819,171.7594,171.4784,171.6819,12852.0
2022-05-02 12:35:00,177.13,177.26,176.79,176.91,6207.0,171.6819,171.8079,171.3524,171.4687,6207.0
2022-05-02 12:40:00,176.89,177.01,176.36,176.55,6115.0,171.4493,171.5656,170.9356,171.1197,6115.0
2022-05-02 12:45:00,176.47,176.62,176.32,176.38,3928.0,171.0422,171.1876,170.8968,170.955,3928.0
2022-05-02 12:50:00,176.4,176.63,176.12,176.12,5410.0,170.9744,171.1973,170.703,170.703,5410.0
2022-05-02 12:55:00,176.12,176.49,175.77,175.78,5323.0,170.703,171.0616,170.3637,170.3734,5323.0
2022-05-02 13:00:00,175.91,176.23,175.74,175.89,6805.0,170.4994,170.8096,170.3347,170.48,6805.0
2022-05-02 13:05:00,175.96,176.55,175.95,176.47,13024.0,170.5479,171.1197,170.5382,171.0422,13024.0
2022-05-02 13:10:00,176.45,176.67,176.1,176.39,3809.0,171.0228,171.236,170.6836,170.9647,3809.0
2022-05-02 13:15:00,176.31,176.37,175.92,176.08,11569.0,170.8871,170.9453,170.5091,170.6642,11569.0
2022-05-02 13:20:00,176.06,176.06,175.6,175.8,5529.0,170.6448,170.6448,170.199,170.3928,5529.0
2022-05-02 13:25:00,175.72,176.0,175.72,175.96,7130.0,170.3153,170.5867,170.3153,170.5479,7130.0
2022-05-02 13:30:00,175.91,176.23,175.73,175.74,10811.0,170.4994,170.8096,170.325,170.3347,10811.0
2022-05-02 13:35:00,175.75,175.92,175.59,175.67,11356.0,170.3443,170.5091,170.1893,170.2668,11356.0
2022-05-02 13:40:00,175.78,175.88,175.24,175.28,17915.0,170.3734,170.4703,169.85,169.8888,17915.0
2022-05-02 13:45:00,175.28,175.29,174.75,174.89,9561.0,169.8888,169.8985,169.3751,169.5108,9561.0
2022-05-02 13:50:00,174.89,175.01,174.76,174.95,8383.0,169.5108,169.6271,169.3848,169.5689,8383.0
2022-05-02 13:55:00,175.01,175.29,174.96,175.29,15636.0,169.6271,169.8985,169.5786,169.8985,15636.0
2022-05-02 14:00:00,175.18,176.12,175.11,176.12,15974.0,169.7919,170.703,169.724,170.703,15974.0
2022-05-02 14:05:00,176.05,176.33,175.57,175.57,23823.0,170.6351,170.9065,170.1699,170.1699,23823.0
2022-05-02 14:10:00,175.61,175.69,174.78,174.78,10270.0,170.2086,170.2862,169.4042,169.4042,10270.0
2022-05-02 14:15:00,174.7,174.79,174.0,174.07,14988.0,169.3266,169.4139,168.6482,168.716,14988.0
2022-05-02 14:20:00,174.01,174.61,173.91,174.46,8796.0,168.6579,169.2394,168.5609,169.094,8796.0
2022-05-02 14:25:00,174.48,174.52,174.19,174.25,9633.0,169.1134,169.1522,168.8323,168.8905,9633.0
2022-05-02 14:30:00,174.21,174.47,174.1,174.32,18268.0,168.8517,169.1037,168.7451,168.9583,18268.0
2022-05-02 14:35:00,174.23,174.24,173.87,174.0,8971.0,168.8711,168.8808,168.5222,168.6482,8971.0
2022-05-02 14:40:00,174.04,174.08,173.28,173.31,4988.0,168.6869,168.7257,167.9503,167.9794,4988.0
2022-05-02 14:45:00,173.5,174.49,173.5,174.37,12086.0,168.1635,169.1231,168.1635,169.0068,12086.0
2022-05-02 14:50:00,174.32,174.96,174.11,174.77,6893.0,168.9583,169.5786,168.7548,169.3945,6893.0
2022-05-02 14:55:00,174.86,174.91,174.04,174.14,7506.0,169.4817,169.5302,168.6869,168.7839,7506.0
2022-05-02 15:00:00,174.22,174.83,174.16,174.8,16890.0,168.8614,169.4526,168.8032,169.4236,16890.0
2022-05-02 15:05:00,174.84,175.28,174.67,175.14,9524.0,169.4623,169.8888,169.2976,169.7531,9524.0
2022-05-02 15:10:00,175.22,176.02,175.22,175.79,27355.0,169.8306,170.606,169.8306,170.3831,27355.0
2022-05-02 15:15:00,175.75,176.03,175.67,175.99,20435.0,170.3443,170.6157,170.2668,170.577,20435.0
2022-05-02 15:20:00,176.02,176.7,176.02,176.63,19227.0,170.606,171.2651,170.606,171.1973,19227.0
2022-05-02 15:25:00,176.56,176.95,176.49,176.9,20618.0,171.1294,171.5074,171.0616,171.459,20618.0
2022-05-02 15:30:00,176.87,177.58,176.86,177.39,19419.0,171.4299,172.1181,171.4202,171.9339,19419.0
2022-05-02 15:35:00,177.39,177.6,177.18,177.28,25097.0,171.9339,172.1374,171.7304,171.8273,25097.0
2022-05-02 15:40:00,177.38,177.77,176.99,177.03,50059.0,171.9242,172.3022,171.5462,171.585,50059.0
2022-05-02 15:45:00,176.99,178.0,176.96,177.96,35935.0,171.5462,172.5251,171.5171,172.4864,35935.0
2022-05-02 15:50:00,178.11,178.39,177.82,178.23,73015.0,172.6318,172.9031,172.3507,172.7481,73015.0
2022-05-02 15:55:00,178.19,178.28,177.99,178.14,107864.0,172.7093,172.7965,172.5154,172.6608,107864.0
2022-05-03 09:30:00,178.65,178.69,176.13,177.43,70599.0,173.1551,173.1939,170.7127,171.9727,70599.0
2022-05-03 09:35:00,177.65,177.92,175.7,176.1,56959.0,172.1859,172.4476,170.2959,170.6836,56959.0
2022-05-03 09:40:00,176.26,176.48,175.03,175.34,49694.0,170.8387,171.0519,169.6465,169.947,49694.0
2022-05-03 09:45:00,175.23,175.43,172.73,172.73,36746.0,169.8403,170.0342,167.4172,167.4172,36746.0
2022-05-03 09:50:00,172.81,173.28,172.35,173.12,32371.0,167.4948,167.9503,167.0489,167.7952,32371.0
2022-05-03 09:55:00,172.91,173.3,171.61,173.11,40925.0,167.5917,167.9697,166.3317,167.7855,40925.0
2022-05-03 10:00:00,173.14,173.55,172.41,172.86,47946.0,167.8146,168.212,167.1071,167.5432,47946.0
2022-05-03 10:05:00,172.77,173.23,171.55,171.66,21609.0,167.456,167.9019,166.2735,166.3801,21609.0
2022-05-03 10:10:00,171.55,171.92,170.84,171.77,28767.0,166.2735,166.6321,165.5854,166.4868,28767.0
2022-05-03 10:15:00,171.8,171.83,170.78,171.49,36009.0,166.5158,166.5449,165.5272,166.2154,36009.0
2022-05-03 10:20:00,171.55,171.89,171.26,171.68,33374.0,166.2735,166.6031,165.9924,166.3995,33374.0
2022-05-03 10:25:00,171.68,173.22,171.68,172.55,115644.0,166.3995,167.8922,166.3995,167.2428,115644.0
2022-05-03 10:30:00,172.68,174.74,172.68,174.06,69113.0,167.3688,169.3654,167.3688,168.7063,69113.0
2022-05-03 10:35:00,174.12,174.26,173.03,173.18,34950.0,168.7645,168.9002,167.708,167.8534,34950.0
2022-05-03 10:40:00,173.22,173.25,171.61,171.65,35693.0,167.8922,167.9212,166.3317,166.3704,35693.0
2022-05-03 10:45:00,171.57,171.87,171.36,171.47,31061.0,166.2929,166.5837,166.0894,166.196,31061.0
2022-05-03 10:50:00,171.44,171.44,170.88,171.26,19342.0,166.1669,166.1669,165.6241,165.9924,19342.0
2022-05-03 10:55:00,171.21,171.42,170.88,171.16,21651.0,165.944,166.1475,165.6241,165.8955,21651.0
2022-05-03 11:00:00,171.28,171.42,171.06,171.23,14131.0,166.0118,166.1475,165.7986,165.9634,14131.0
2022-05-03 11:05:00,171.45,172.04,171.13,171.78,15052.0,166.1766,166.7485,165.8664,166.4965,15052.0
2022-05-03 11:10:00,171.75,172.18,171.22,172.18,26492.0,166.4674,166.8841,165.9537,166.8841,26492.0
2022-05-03 11:15:00,172.27,172.54,171.62,172.42,22930.0,166.9714,167.2331,166.3414,167.1168,22930.0
2022-05-03 11:20:00,172.48,173.02,172.48,172.74,69213.0,167.1749,167.6983,167.1749,167.4269,69213.0
2022-05-03 11:25:00,172.68,172.9,171.69,171.89,48028.0,167.3688,167.582,166.4092,166.6031,48028.0
2022-05-03 11:30:00,172.0,173.0,171.96,172.84,23090.0,166.7097,167.6789,166.6709,167.5238,23090.0
2022-05-03 11:35:00,172.55,172.91,172.45,172.91,27286.0,167.2428,167.5917,167.1458,167.5917,27286.0
2022-05-03 11:40:00,172.9,173.21,172.74,173.05,28229.0,167.582,167.8825,167.4269,167.7274,28229.0
2022-05-03 11:45:00,173.06,173.06,172.65,172.74,40263.0,167.7371,167.7371,167.3397,167.4269,40263.0
2022-05-03 11:50:00,172.73,172.95,172.67,172.73,12396.0,167.4172,167.6305,167.3591,167.4172,12396.0
2022-05-03 11:55:00,172.71,172.98,172.65,172.72,14395.0,167.3978,167.6595,167.3397,167.4075,14395.0
2022-05-03 12:00:00,172.85,173.33,172.73,173.07,25616.0,167.5335,167.9988,167.4172,167.7468,25616.0
2022-05-03 12:05:00,173.04,173.04,172.6,172.71,31265.0,167.7177,167.7177,167.2912,167.3978,31265.0
2022-05-03 12:10:00,172.68,173.12,172.63,172.98,11328.0,167.3688,167.7952,167.3203,167.6595,11328.0
2022-05-03 12:15:00,172.97,173.15,172.65,173.15,19775.0,167.6498,167.8243,167.3397,167.8243,19775.0
2022-05-03 12:20:00,173.22,173.48,173.03,173.36,35629.0,167.8922,168.1442,167.708,168.0279,35629.0
2022-05-03 12:25:00,173.4,173.48,172.95,173.01,38691.0,168.0666,168.1442,167.6305,167.6886,38691.0
2022-05-03 12:30:00,172.77,173.19,172.61,172.92,21750.0,167.456,167.8631,167.3009,167.6014,21750.0
2022-05-03 12:35:00,172.85,173.0,172.56,172.89,12449.0,167.5335,167.6789,167.2525,167.5723,12449.0
2022-05-03 12:40:00,172.82,173.11,172.76,172.78,12825.0,167.5045,167.7855,167.4463,167.4657,12825.0
2022-05-03 12:45:00,172.86,173.24,172.68,172.82,7961.0,167.5432,167.9115,167.3688,167.5045,7961.0
2022-05-03 12:50:00,172.84,173.21,172.74,172.86,14978.0,167.5238,167.8825,167.4269,167.5432,14978.0
2022-05-03 12:55:00,172.87,173.14,172.76,172.98,23095.0,167.5529,167.8146,167.4463,167.6595,23095.0
2022-05-03 13:00:00,173.0,173.64,173.0,173.53,8435.0,167.6789,168.2992,167.6789,168.1926,8435.0
2022-05-03 13:05:00,173.58,173.8,173.22,173.53,54379.0,168.2411,168.4543,167.8922,168.1926,54379.0
2022-05-03 13:10:00,173.59,173.88,173.47,173.59,16205.0,168.2508,168.5319,168.1345,168.2508,16205.0
2022-05-03 13:15:00,173.66,174.02,173.62,174.0,32855.0,168.3186,168.6676,168.2799,168.6482,32855.0
2022-05-03 13:20:00,174.04,174.13,173.39,173.5,39974.0,168.6869,168.7742,168.0569,168.1635,39974.0
2022-05-03 13:25:00,173.44,173.52,173.1,173.51,7648.0,168.1054,168.1829,167.7759,168.1732,7648.0
2022-05-03 13:30:00,173.51,173.58,173.26,173.31,13285.0,168.1732,168.2411,167.9309,167.9794,13285.0
2022-05-03 13:35:00,173.28,173.95,173.24,173.91,41299.0,167.9503,168.5997,167.9115,168.5609,41299.0
2022-05-03 13:40:00,173.85,173.86,173.35,173.52,14892.0,168.5028,168.5125,168.0182,168.1829,14892.0
2022-05-03 13:45:00,173.58,173.68,173.4,173.57,14839.0,168.2411,168.338,168.0666,168.2314,14839.0
2022-05-03 13:50:00,173.52,173.58,173.21,173.35,38161.0,168.1829,168.2411,167.8825,168.0182,38161.0
2022-05-03 13:55:00,173.35,173.41,172.98,173.07,32975.0,168.0182,168.0763,167.6595,167.7468,32975.0
2022-05-03 14:00:00,173.03,173.09,172.54,172.91,10308.0,167.708,167.7662,167.2331,167.5917,10308.0
2022-05-03 14:05:00,172.78,172.95,172.65,172.95,10668.0,167.4657,167.6305,167.3397,167.6305,10668.0
2022-05-03 14:10:00,172.88,172.89,172.67,172.88,8900.0,167.5626,167.5723,167.3591,167.5626,8900.0
2022-05-03 14:15:00,172.88,173.06,172.63,172.63,38586.0,167.5626,167.7371,167.3203,167.3203,38586.0
2022-05-03 14:20:00,172.66,172.89,172.21,172.89,8232.0,167.3494,167.5723,166.9132,167.5723,8232.0
2022-05-03 14:25:00,172.92,173.04,172.73,172.94,24048.0,167.6014,167.7177,167.4172,167.6208,24048.0
2022-05-03 14:30:00,172.95,173.28,172.73,173.28,10793.0,167.6305,167.9503,167.4172,167.9503,10793.0
2022-05-03 14:35:00,173.33,173.6,172.85,172.85,15956.0,167.9988,168.2605,167.5335,167.5335,15956.0
2022-05-03 14:40:00,172.8,173.2,172.5,173.03,18880.0,167.4851,167.8728,167.1943,167.708,18880.0
2022-05-03 14:45:00,173.05,173.23,172.57,172.85,12510.0,167.7274,167.9019,167.2622,167.5335,12510.0
2022-05-03 14:50:00,172.8,173.01,172.72,172.93,50803.0,167.4851,167.6886,167.4075,167.6111,50803.0
2022-05-03 14:55:00,172.96,173.4,172.76,173.32,26827.0,167.6402,168.0666,167.4463,167.9891,26827.0
2022-05-03 15:00:00,173.34,173.61,173.21,173.35,58721.0,168.0085,168.2702,167.8825,168.0182,58721.0
2022-05-03 15:05:00,173.33,173.5,173.15,173.17,24838.0,167.9988,168.1635,167.8243,167.8437,24838.0
2022-05-03 15:10:00,173.17,173.45,172.99,173.34,21332.0,167.8437,168.1151,167.6692,168.0085,21332.0
2022-05-03 15:15:00,173.34,173.43,172.97,173.03,19414.0,168.0085,168.0957,167.6498,167.708,19414.0
2022-05-03 15:20:00,173.12,173.31,172.54,172.83,56492.0,167.7952,167.9794,167.2331,167.5142,56492.0
2022-05-03 15:25:00,172.81,173.14,172.68,173.0,23781.0,167.4948,167.8146,167.3688,167.6789,23781.0
2022-05-03 15:30:00,173.0,173.11,172.55,173.03,59371.0,167.6789,167.7855,167.2428,167.708,59371.0
2022-05-03 15:35:00,173.02,173.09,172.5,172.71,61345.0,167.6983,167.7662,167.1943,167.3978,61345.0
2022-05-03 15:40:00,172.65,172.65,172.21,172.38,20003.0,167.3397,167.3397,166.9132,167.078,20003.0
2022-05-03 15:45:00,172.42,172.83,172.07,172.53,70877.0,167.1168,167.5142,166.7775,167.2234,70877.0
2022-05-03 15:50:00,172.5,173.15,172.26,173.0,83012.0,167.1943,167.8243,166.9617,167.6789,83012.0
2022-05-03 15:55:00,173.02,173.18,172.74,173.04,213700.0,167.6983,167.8534,167.4269,167.7177,213700.0
2022-05-04 09:30:00,176.0,177.93,174.15,177.93,82968.0,170.5867,172.4573,168.7936,172.4573,82968.0
2022-05-04 09:35:00,177.79,180.73,177.12,179.87,81931.0,172.3216,175.1712,171.6722,174.3376,81931.0
2022-05-04 09:40:00,179.75,180.82,178.73,179.95,52791.0,174.2213,175.2584,173.2327,174.4152,52791.0
2022-05-04 09:45:00,179.95,180.6,179.32,180.56,48325.0,174.4152,175.0452,173.8045,175.0064,48325.0
2022-05-04 09:50:00,180.48,181.0,179.09,179.49,37254.0,174.9289,175.4329,173.5816,173.9693,37254.0
2022-05-04 09:55:00,179.34,179.61,177.46,177.79,37662.0,173.8239,174.0856,172.0017,172.3216,37662.0
2022-05-04 10:00:00,177.82,178.13,175.78,175.88,30343.0,172.3507,172.6511,170.3734,170.4703,30343.0
2022-05-04 10:05:00,175.92,176.65,174.77,175.44,83907.0,170.5091,171.2167,169.3945,170.0439,83907.0
2022-05-04 10:10:00,175.51,177.31,175.27,176.71,47333.0,170.1117,171.8564,169.8791,171.2748,47333.0
2022-05-04 10:15:00,176.59,176.59,175.51,176.25,60591.0,171.1585,171.1585,170.1117,170.829,60591.0
2022-05-04 10:20:00,176.19,177.12,176.18,176.88,47703.0,170.7708,171.6722,170.7611,171.4396,47703.0
2022-05-04 10:25:00,176.87,177.21,176.16,177.01,26687.0,171.4299,171.7594,170.7417,171.5656,26687.0
2022-05-04 10:30:00,176.92,177.02,176.25,176.59,11657.0,171.4784,171.5753,170.829,171.1585,11657.0
2022-05-04 10:35:00,176.66,177.58,176.29,177.27,19102.0,171.2264,172.1181,170.8677,171.8176,19102.0
2022-05-04 10:40:00,177.24,178.09,177.16,177.97,39856.0,171.7885,172.6124,171.711,172.4961,39856.0
2022-05-04 10:45:00,177.81,178.02,177.31,177.55,58139.0,172.341,172.5445,171.8564,172.089,58139.0
2022-05-04 10:50:00,177.54,177.93,177.1,177.93,68856.0,172.0793,172.4573,171.6528,172.4573,68856.0
2022-05-04 10:55:00,177.92,177.93,177.53,177.78,11101.0,172.4476,172.4573,172.0696,172.3119,11101.0
2022-05-04 11:00:00,177.7,177.97,177.18,177.84,70158.0,172.2344,172.4961,171.7304,172.3701,70158.0
2022-05-04 11:05:00,177.93,177.98,177.29,177.62,62514.0,172.4573,172.5058,171.837,172.1568,62514.0
2022-05-04 11:10:00,177.72,177.8,176.52,176.72,18952.0,172.2538,172.3313,171.0907,171.2845,18952.0
2022-05-04 11:15:00,176.76,177.59,176.69,177.36,17301.0,171.3233,172.1277,171.2554,171.9048,17301.0
2022-05-04 11:20:00,177.4,177.51,176.48,176.49,33468.0,171.9436,172.0502,171.0519,171.0616,33468.0
2022-05-04 11:25:00,176.32,176.39,175.22,175.56,34121.0,170.8968,170.9647,169.8306,170.1602,34121.0
2022-05-04 11:30:00,175.56,175.65,174.61,174.73,20928.0,170.1602,170.2474,169.2394,169.3557,20928.0
2022-05-04 11:35:00,174.82,175.26,174.65,174.76,10134.0,169.4429,169.8694,169.2782,169.3848,10134.0
2022-05-04 11:40:00,174.74,175.91,174.74,175.91,20883.0,169.3654,170.4994,169.3654,170.4994,20883.0
2022-05-04 11:45:00,175.88,175.9,175.35,175.51,17032.0,170.4703,170.4897,169.9566,170.1117,17032.0
2022-05-04 11:50:00,175.5,175.99,175.13,175.99,14388.0,170.102,170.577,169.7434,170.577,14388.0
2022-05-04 11:55:00,175.96,176.02,175.22,175.48,10510.0,170.5479,170.606,169.8306,170.0826,10510.0
2022-05-04 12:00:00,175.61,175.92,175.47,175.92,10106.0,170.2086,170.5091,170.073,170.5091,10106.0
2022-05-04 12:05:00,175.91,175.96,174.82,174.83,22165.0,170.4994,170.5479,169.4429,169.4526,22165.0
2022-05-04 12:10:00,174.75,174.75,172.72,173.0,89028.0,169.3751,169.3751,167.4075,167.6789,89028.0
2022-05-04 12:15:00,173.03,174.07,172.85,173.49,49402.0,167.708,168.716,167.5335,168.1539,49402.0
2022-05-04 12:20:00,173.62,174.35,173.47,173.99,61393.0,168.2799,168.9874,168.1345,168.6385,61393.0
2022-05-04 12:25:00,174.02,175.36,174.0,175.16,25681.0,168.6676,169.9663,168.6482,169.7725,25681.0
2022-05-04 12:30:00,175.3,175.79,175.28,175.51,44627.0,169.9082,170.3831,169.8888,170.1117,44627.0
2022-05-04 12:35:00,175.61,176.05,175.36,176.05,28601.0,170.2086,170.6351,169.9663,170.6351,28601.0
2022-05-04 12:40:00,176.05,176.46,175.89,175.97,19498.0,170.6351,171.0325,170.48,170.5576,19498.0
2022-05-04 12:45:00,176.02,176.29,175.63,175.72,20324.0,170.606,170.8677,170.228,170.3153,20324.0
2022-05-04 12:50:00,175.58,175.6,175.26,175.43,12593.0,170.1796,170.199,169.8694,170.0342,12593.0
2022-05-04 12:55:00,175.51,176.07,175.35,175.69,11273.0,170.1117,170.6545,169.9566,170.2862,11273.0
2022-05-04 13:00:00,175.88,176.05,175.36,175.81,14688.0,170.4703,170.6351,169.9663,170.4025,14688.0
2022-05-04 13:05:00,175.74,175.81,174.77,174.79,20734.0,170.3347,170.4025,169.3945,169.4139,20734.0
2022-05-04 13:10:00,174.86,174.86,173.85,174.22,26738.0,169.4817,169.4817,168.5028,168.8614,26738.0
2022-05-04 13:15:00,174.13,174.41,173.9,173.92,15534.0,168.7742,169.0456,168.5512,168.5706,15534.0
2022-05-04 13:20:00,173.99,174.39,173.87,174.26,13868.0,168.6385,169.0262,168.5222,168.9002,13868.0
2022-05-04 13:25:00,174.33,174.33,173.91,174.16,22764.0,168.968,168.968,168.5609,168.8032,22764.0
2022-05-04 13:30:00,174.09,174.33,173.77,173.83,20321.0,168.7354,168.968,168.4252,168.4834,20321.0
2022-05-04 13:35:00,173.9,174.01,173.06,173.25,20441.0,168.5512,168.6579,167.7371,167.9212,20441.0
2022-05-04 13:40:00,173.26,173.37,173.04,173.21,18051.0,167.9309,168.0375,167.7177,167.8825,18051.0
2022-05-04 13:45:00,173.13,173.28,172.85,172.93,20084.0,167.8049,167.9503,167.5335,167.6111,20084.0
2022-05-04 13:50:00,172.85,173.13,172.78,172.98,24633.0,167.5335,167.8049,167.4657,167.6595,24633.0
2022-05-04 13:55:00,172.94,173.12,172.31,173.01,34876.0,167.6208,167.7952,167.0101,167.6886,34876.0
2022-05-04 14:00:00,173.16,174.67,172.88,174.05,43580.0,167.834,169.2976,167.5626,168.6966,43580.0
2022-05-04 14:05:00,174.08,174.52,172.57,173.36,34653.0,168.7257,169.1522,167.2622,168.0279,34653.0
2022-05-04 14:10:00,173.44,174.47,173.3,173.97,7036.0,168.1054,169.1037,167.9697,168.6191,7036.0
2022-05-04 14:15:00,174.06,174.29,173.43,173.56,19496.0,168.7063,168.9292,168.0957,168.2217,19496.0
2022-05-04 14:20:00,173.52,174.08,172.94,173.87,12115.0,168.1829,168.7257,167.6208,168.5222,12115.0
2022-05-04 14:25:00,173.97,175.97,173.75,175.7,21127.0,168.6191,170.5576,168.4059,170.2959,21127.0
2022-05-04 14:30:00,175.87,175.87,173.1,173.14,13509.0,170.4607,170.4607,167.7759,167.8146,13509.0
2022-05-04 14:35:00,173.11,174.01,172.98,173.43,72307.0,167.7855,168.6579,167.6595,168.0957,72307.0
2022-05-04 14:40:00,173.56,175.24,173.07,174.84,45004.0,168.2217,169.85,167.7468,169.4623,45004.0
2022-05-04 14:45:00,174.84,176.97,174.84,176.42,24254.0,169.4623,171.5268,169.4623,170.9937,24254.0
2022-05-04 14:50:00,176.43,177.59,175.95,177.27,28469.0,171.0034,172.1277,170.5382,171.8176,28469.0
2022-05-04 14:55:00,177.41,177.97,176.95,177.55,20175.0,171.9533,172.4961,171.5074,172.089,20175.0
2022-05-04 15:00:00,177.53,178.43,177.52,178.08,16373.0,172.0696,172.9419,172.0599,172.6027,16373.0
2022-05-04 15:05:00,178.15,178.64,177.98,178.41,14355.0,172.6705,173.1455,172.5058,172.9225,14355.0
2022-05-04 15:10:00,178.41,179.39,178.41,179.14,25750.0,172.9225,173.8724,172.9225,173.6301,25750.0
2022-05-04 15:15:00,179.13,179.81,178.7,178.79,16752.0,173.6204,174.2795,173.2036,173.2908,16752.0
2022-05-04 15:20:00,178.89,179.67,178.83,179.67,14080.0,173.3878,174.1438,173.3296,174.1438,14080.0
2022-05-04 15:25:00,179.62,180.33,179.56,180.28,22272.0,174.0953,174.7835,174.0372,174.735,22272.0
2022-05-04 15:30:00,180.29,180.6,180.08,180.59,23340.0,174.7447,175.0452,174.5412,175.0355,23340.0
2022-05-04 15:35:00,180.64,180.85,180.24,180.7,27465.0,175.0839,175.2875,174.6962,175.1421,27465.0
2022-05-04 15:40:00,180.79,181.23,180.63,180.89,43407.0,175.2293,175.6558,175.0742,175.3262,43407.0
2022-05-04 15:45:00,180.95,181.31,180.78,181.31,47354.0,175.3844,175.7333,175.2196,175.7333,47354.0
2022-05-04 15:50:00,181.31,181.57,180.83,181.24,74775.0,175.7333,175.9853,175.2681,175.6655,74775.0
2022-05-04 15:55:00,181.12,181.45,180.94,181.27,93282.0,175.5492,175.869,175.3747,175.6946,93282.0
2022-05-05 09:30:00,179.69,180.75,179.32,180.29,49065.0,174.1632,175.1906,173.8045,174.7447,49065.0
2022-05-05 09:35:00,180.48,182.0,180.48,181.84,34103.0,174.9289,176.4021,174.9289,176.247,34103.0
2022-05-05 09:40:00,181.67,183.51,181.31,181.32,35422.0,176.0823,177.8657,175.7333,175.743,35422.0
2022-05-05 09:45:00,181.58,182.0,179.21,180.0,30370.0,175.995,176.4021,173.6979,174.4636,30370.0
2022-05-05 09:50:00,179.74,181.03,179.34,180.67,18539.0,174.2116,175.4619,173.8239,175.113,18539.0
2022-05-05 09:55:00,180.62,180.76,179.69,179.87,15064.0,175.0646,175.2002,174.1632,174.3376,15064.0
2022-05-05 10:00:00,180.03,180.27,179.4,179.59,32789.0,174.4927,174.7253,173.8821,174.0662,32789.0
2022-05-05 10:05:00,179.45,179.76,178.86,179.72,17502.0,173.9305,174.231,173.3587,174.1922,17502.0
2022-05-05 10:10:00,179.57,179.94,178.83,179.92,16183.0,174.0468,174.4055,173.3296,174.3861,16183.0
2022-05-05 10:15:00,180.0,180.09,179.31,179.67,15173.0,174.4636,174.5509,173.7948,174.1438,15173.0
2022-05-05 10:20:00,179.52,179.52,177.74,177.74,34571.0,173.9984,173.9984,172.2731,172.2731,34571.0
2022-05-05 10:25:00,177.91,177.97,177.45,177.92,24358.0,172.4379,172.4961,171.9921,172.4476,24358.0
2022-05-05 10:30:00,178.03,178.17,177.55,178.17,14653.0,172.5542,172.6899,172.089,172.6899,14653.0
2022-05-05 10:35:00,178.15,178.52,177.77,177.84,11491.0,172.6705,173.0291,172.3022,172.3701,11491.0
2022-05-05 10:40:00,177.75,178.14,176.61,178.14,15774.0,172.2828,172.6608,171.1779,172.6608,15774.0
2022-05-05 10:45:00,178.13,178.98,177.19,177.2,17764.0,172.6511,173.475,171.7401,171.7497,17764.0
2022-05-05 10:50:00,177.12,177.6,176.83,177.12,17036.0,171.6722,172.1374,171.3911,171.6722,17036.0
2022-05-05 10:55:00,177.12,177.41,176.56,176.82,15803.0,171.6722,171.9533,171.1294,171.3814,15803.0
2022-05-05 11:00:00,176.8,177.04,176.07,176.26,16621.0,171.362,171.5947,170.6545,170.8387,16621.0
2022-05-05 11:05:00,176.13,176.61,175.69,175.82,14724.0,170.7127,171.1779,170.2862,170.4122,14724.0
2022-05-05 11:10:00,175.9,176.45,175.38,176.24,34309.0,170.4897,171.0228,169.9857,170.8193,34309.0
2022-05-05 11:15:00,176.16,177.33,175.79,177.0,23612.0,170.7417,171.8757,170.3831,171.5559,23612.0
2022-05-05 11:20:00,177.03,177.06,176.33,176.38,13993.0,171.585,171.6141,170.9065,170.955,13993.0
2022-05-05 11:25:00,176.47,176.77,175.44,175.78,39080.0,171.0422,171.333,170.0439,170.3734,39080.0
2022-05-05 11:30:00,175.76,177.11,175.35,177.11,45658.0,170.354,171.6625,169.9566,171.6625,45658.0
2022-05-05 11:35:00,177.15,178.27,177.12,177.59,11903.0,171.7013,172.7868,171.6722,172.1277,11903.0
2022-05-05 11:40:00,177.59,177.9,177.3,177.67,11836.0,172.1277,172.4282,171.8467,172.2053,11836.0
2022-05-05 11:45:00,177.62,177.69,176.95,177.16,12968.0,172.1568,172.2247,171.5074,171.711,12968.0
2022-05-05 11:50:00,177.17,177.19,176.0,176.0,14705.0,171.7207,171.7401,170.5867,170.5867,14705.0
2022-05-05 11:55:00,176.06,176.18,175.67,175.74,13243.0,170.6448,170.7611,170.2668,170.3347,13243.0
2022-05-05 12:00:00,175.59,175.84,175.18,175.82,17000.0,170.1893,170.4316,169.7919,170.4122,17000.0
2022-05-05 12:05:00,175.87,176.62,175.82,176.58,6885.0,170.4607,171.1876,170.4122,171.1488,6885.0
2022-05-05 12:10:00,176.44,177.26,176.28,177.12,13490.0,171.0131,171.8079,170.858,171.6722,13490.0
2022-05-05 12:15:00,177.03,177.16,176.46,177.16,9212.0,171.585,171.711,171.0325,171.711,9212.0
2022-05-05 12:20:00,177.2,177.5,176.49,176.5,6345.0,171.7497,172.0405,171.0616,171.0713,6345.0
2022-05-05 12:25:00,176.62,177.46,176.58,177.19,10500.0,171.1876,172.0017,171.1488,171.7401,10500.0
2022-05-05 12:30:00,177.08,177.41,176.79,176.79,36512.0,171.6334,171.9533,171.3524,171.3524,36512.0
2022-05-05 12:35:00,176.78,176.78,176.32,176.64,7899.0,171.3427,171.3427,170.8968,171.207,7899.0
2022-05-05 12:40:00,176.81,176.89,176.56,176.74,5050.0,171.3717,171.4493,171.1294,171.3039,5050.0
2022-05-05 12:45:00,176.79,176.84,176.41,176.49,59466.0,171.3524,171.4008,170.984,171.0616,59466.0
2022-05-05 12:50:00,176.5,176.73,176.25,176.73,9929.0,171.0713,171.2942,170.829,171.2942,9929.0
2022-05-05 12:55:00,176.82,177.16,176.78,177.03,9241.0,171.3814,171.711,171.3427,171.585,9241.0
2022-05-05 13:00:00,177.03,178.58,177.03,178.31,10038.0,171.585,173.0873,171.585,172.8256,10038.0
2022-05-05 13:05:00,178.32,178.9,178.29,178.65,14367.0,172.8353,173.3975,172.8062,173.1551,14367.0
2022-05-05 13:10:00,178.76,178.81,178.09,178.3,15310.0,173.2618,173.3102,172.6124,172.8159,15310.0
2022-05-05 13:15:00,178.46,178.63,178.21,178.38,21519.0,172.971,173.1358,172.7287,172.8935,21519.0
2022-05-05 13:20:00,178.17,178.23,177.64,177.74,40335.0,172.6899,172.7481,172.1762,172.2731,40335.0
2022-05-05 13:25:00,177.84,178.09,177.74,178.04,13564.0,172.3701,172.6124,172.2731,172.5639,13564.0
2022-05-05 13:30:00,177.99,178.03,177.5,177.72,6174.0,172.5154,172.5542,172.0405,172.2538,6174.0
2022-05-05 13:35:00,177.84,178.65,177.73,177.95,5146.0,172.3701,173.1551,172.2634,172.4767,5146.0
2022-05-05 13:40:00,177.9,178.36,177.65,178.15,5347.0,172.4282,172.8741,172.1859,172.6705,5347.0
2022-05-05 13:45:00,178.03,178.18,177.56,177.63,7386.0,172.5542,172.6996,172.0987,172.1665,7386.0
2022-05-05 13:50:00,177.6,177.6,176.71,176.72,7413.0,172.1374,172.1374,171.2748,171.2845,7413.0
2022-05-05 13:55:00,176.79,177.07,176.69,177.06,10831.0,171.3524,171.6237,171.2554,171.6141,10831.0
2022-05-05 14:00:00,177.02,177.23,176.81,177.02,4828.0,171.5753,171.7788,171.3717,171.5753,4828.0
2022-05-05 14:05:00,177.11,177.41,176.94,177.0,8775.0,171.6625,171.9533,171.4977,171.5559,8775.0
2022-05-05 14:10:00,177.1,177.13,176.7,176.7,24056.0,171.6528,171.6819,171.2651,171.2651,24056.0
2022-05-05 14:15:00,176.71,177.63,176.71,177.62,8851.0,171.2748,172.1665,171.2748,172.1568,8851.0
2022-05-05 14:20:00,177.65,177.66,176.6,176.61,12217.0,172.1859,172.1956,171.1682,171.1779,12217.0
2022-05-05 14:25:00,176.44,176.51,176.05,176.06,9668.0,171.0131,171.081,170.6351,170.6448,9668.0
2022-05-05 14:30:00,175.89,176.46,175.87,176.26,11352.0,170.48,171.0325,170.4607,170.8387,11352.0
2022-05-05 14:35:00,176.17,176.56,175.95,176.56,11439.0,170.7514,171.1294,170.5382,171.1294,11439.0
2022-05-05 14:40:00,176.4,176.67,176.29,176.47,14740.0,170.9744,171.236,170.8677,171.0422,14740.0
2022-05-05 14:45:00,176.48,176.86,176.26,176.78,32749.0,171.0519,171.4202,170.8387,171.3427,32749.0
2022-05-05 14:50:00,176.86,177.66,176.86,176.94,28394.0,171.4202,172.1956,171.4202,171.4977,28394.0
2022-05-05 14:55:00,176.88,176.88,176.53,176.78,58555.0,171.4396,171.4396,171.1004,171.3427,58555.0
2022-05-05 15:00:00,176.76,176.9,175.97,176.03,37462.0,171.3233,171.459,170.5576,170.6157,37462.0
2022-05-05 15:05:00,176.03,176.2,175.77,176.02,14179.0,170.6157,170.7805,170.3637,170.606,14179.0
2022-05-05 15:10:00,176.03,176.27,175.94,175.95,9877.0,170.6157,170.8483,170.5285,170.5382,9877.0
2022-05-05 15:15:00,175.9,176.63,175.89,176.51,23850.0,170.4897,171.1973,170.48,171.081,23850.0
2022-05-05 15:20:00,176.51,176.67,176.27,176.31,12540.0,171.081,171.236,170.8483,170.8871,12540.0
2022-05-05 15:25:00,176.26,176.8,175.46,175.74,53067.0,170.8387,171.362,170.0633,170.3347,53067.0
2022-05-05 15:30:00,175.6,176.04,175.4,175.77,32912.0,170.199,170.6254,170.0051,170.3637,32912.0
2022-05-05 15:35:00,175.8,176.54,175.8,176.36,19948.0,170.3928,171.11,170.3928,170.9356,19948.0
2022-05-05 15:40:00,176.47,176.62,176.16,176.21,22799.0,171.0422,171.1876,170.7417,170.7902,22799.0
2022-05-05 15:45:00,176.27,176.57,175.8,175.8,39187.0,170.8483,171.1391,170.3928,170.3928,39187.0
2022-05-05 15:50:00,175.98,177.62,175.98,177.03,65191.0,170.5673,172.1568,170.5673,171.585,65191.0
2022-05-05 15:55:00,177.23,177.94,177.04,177.72,152833.0,171.7788,172.467,171.5947,172.2538,152833.0
2022-05-06 09:30:00,178.18,178.54,176.92,177.09,54646.0,172.6996,173.0485,171.4784,171.6431,54646.0
2022-05-06 09:35:00,177.09,177.09,175.3,175.4,17859.0,171.6431,171.6431,169.9082,170.0051,17859.0
2022-05-06 09:40:00,175.5,175.84,174.79,175.2,15550.0,170.102,170.4316,169.4139,169.8113,15550.0
2022-05-06 09:45:00,175.23,175.23,172.94,173.06,14040.0,169.8403,169.8403,167.6208,167.7371,14040.0
2022-05-06 09:50:00,173.43,173.73,172.19,172.25,14535.0,168.0957,168.3865,166.8938,166.952,14535.0
2022-05-06 09:55:00,172.1,172.42,169.51,169.67,40807.0,166.8066,167.1168,164.2963,164.4513,40807.0
2022-05-06 10:00:00,169.65,172.37,169.28,172.25,45834.0,164.432,167.0683,164.0733,166.952,45834.0
2022-05-06 10:05:00,172.14,173.48,172.0,172.0,40198.0,166.8454,168.1442,166.7097,166.7097,40198.0
2022-05-06 10:10:00,172.06,172.15,171.06,171.8,21894.0,166.7678,166.8551,165.7986,166.5158,21894.0
2022-05-06 10:15:00,172.04,173.5,172.04,173.01,58552.0,166.7485,168.1635,166.7485,167.6886,58552.0
2022-05-06 10:20:00,173.04,173.4,172.59,173.06,44809.0,167.7177,168.0666,167.2815,167.7371,44809.0
2022-05-06 10:25:00,173.23,173.4,171.81,171.81,23377.0,167.9019,168.0666,166.5255,166.5255,23377.0
2022-05-06 10:30:00,171.92,173.32,171.78,172.25,20518.0,166.6321,167.9891,166.4965,166.952,20518.0
2022-05-06 10:35:00,171.98,172.19,171.39,172.19,13742.0,166.6903,166.8938,166.1184,166.8938,13742.0
2022-05-06 10:40:00,172.37,173.15,171.98,172.48,16124.0,167.0683,167.8243,166.6903,167.1749,16124.0
2022-05-06 10:45:00,172.31,174.02,172.31,173.0,27919.0,167.0101,168.6676,167.0101,167.6789,27919.0
2022-05-06 10:50:00,173.18,174.0,172.8,173.96,17784.0,167.8534,168.6482,167.4851,168.6094,17784.0
2022-05-06 10:55:00,173.93,174.95,173.68,174.95,20731.0,168.5803,169.5689,168.338,169.5689,20731.0
2022-05-06 11:00:00,174.91,174.98,173.73,173.74,10419.0,169.5302,169.598,168.3865,168.3962,10419.0
2022-05-06 11:05:00,173.75,174.01,173.55,173.94,5415.0,168.4059,168.6579,168.212,168.59,5415.0
2022-05-06 11:10:00,173.86,174.24,173.24,174.24,8570.0,168.5125,168.8808,167.9115,168.8808,8570.0
2022-05-06 11:15:00,174.24,175.14,174.12,174.63,15980.0,168.8808,169.7531,168.7645,169.2588,15980.0
2022-05-06 11:20:00,174.54,175.21,174.15,174.88,15533.0,169.1716,169.821,168.7936,169.5011,15533.0
2022-05-06 11:25:00,174.91,175.19,174.38,174.39,7098.0,169.5302,169.8016,169.0165,169.0262,7098.0
2022-05-06 11:30:00,174.51,174.62,173.19,173.19,7863.0,169.1425,169.2491,167.8631,167.8631,7863.0
2022-05-06 11:35:00,173.14,173.25,172.31,172.33,9921.0,167.8146,167.9212,167.0101,167.0295,9921.0
2022-05-06 11:40:00,172.4,172.4,171.91,171.91,12536.0,167.0974,167.0974,166.6225,166.6225,12536.0
2022-05-06 11:45:00,171.97,172.68,171.7,172.62,10810.0,166.6806,167.3688,166.4189,167.3106,10810.0
2022-05-06 11:50:00,172.65,173.54,172.15,172.17,7364.0,167.3397,168.2023,166.8551,166.8745,7364.0
2022-05-06 11:55:00,172.33,172.65,172.0,172.29,5859.0,167.0295,167.3397,166.7097,166.9908,5859.0
2022-05-06 12:00:00,172.33,173.21,172.26,173.0,7731.0,167.0295,167.8825,166.9617,167.6789,7731.0
2022-05-06 12:05:00,172.96,173.71,172.96,173.0,4849.0,167.6402,168.3671,167.6402,167.6789,4849.0
2022-05-06 12:10:00,173.05,173.05,171.44,171.64,6011.0,167.7274,167.7274,166.1669,166.3608,6011.0
2022-05-06 12:15:00,171.53,171.86,171.44,171.5,8318.0,166.2541,166.574,166.1669,166.2251,8318.0
2022-05-06 12:20:00,171.34,172.56,171.33,172.29,10453.0,166.07,167.2525,166.0603,166.9908,10453.0
2022-05-06 12:25:00,172.39,172.88,172.24,172.72,7367.0,167.0877,167.5626,166.9423,167.4075,7367.0
2022-05-06 12:30:00,172.7,173.23,172.46,173.14,13939.0,167.3882,167.9019,167.1555,167.8146,13939.0
2022-05-06 12:35:00,173.21,173.49,172.53,172.99,12801.0,167.8825,168.1539,167.2234,167.6692,12801.0
2022-05-06 12:40:00,172.61,173.12,172.61,173.11,6492.0,167.3009,167.7952,167.3009,167.7855,6492.0
2022-05-06 12:45:00,173.15,173.36,172.98,173.09,7559.0,167.8243,168.0279,167.6595,167.7662,7559.0
2022-05-06 12:50:00,172.84,173.46,172.64,173.3,12836.0,167.5238,168.1248,167.33,167.9697,12836.0
2022-05-06 12:55:00,173.36,173.83,173.11,173.4,14506.0,168.0279,168.4834,167.7855,168.0666,14506.0
2022-05-06 13:00:00,173.54,173.54,172.76,173.02,34668.0,168.2023,168.2023,167.4463,167.6983,34668.0
2022-05-06 13:05:00,172.91,172.91,172.59,172.72,17050.0,167.5917,167.5917,167.2815,167.4075,17050.0
2022-05-06 13:10:00,172.77,172.84,172.25,172.25,15292.0,167.456,167.5238,166.952,166.952,15292.0
2022-05-06 13:15:00,172.26,172.41,171.51,171.58,21689.0,166.9617,167.1071,166.2348,166.3026,21689.0
2022-05-06 13:20:00,171.47,171.63,171.22,171.53,29074.0,166.196,166.3511,165.9537,166.2541,29074.0
2022-05-06 13:25:00,171.52,171.98,171.31,171.83,48848.0,166.2444,166.6903,166.0409,166.5449,48848.0
2022-05-06 13:30:00,171.7,172.32,171.7,172.0,15517.0,166.4189,167.0198,166.4189,166.7097,15517.0
2022-05-06 13:35:00,172.01,172.08,170.97,171.27,14034.0,166.7194,166.7872,165.7114,166.0021,14034.0
2022-05-06 13:40:00,171.34,171.9,171.19,171.81,8574.0,166.07,166.6128,165.9246,166.5255,8574.0
2022-05-06 13:45:00,171.8,171.86,171.21,171.59,11128.0,166.5158,166.574,165.944,166.3123,11128.0
2022-05-06 13:50:00,171.73,171.8,170.82,171.28,9058.0,166.448,166.5158,165.566,166.0118,9058.0
2022-05-06 13:55:00,171.24,171.35,171.09,171.21,4457.0,165.9731,166.0797,165.8277,165.944,4457.0
2022-05-06 14:00:00,171.3,171.42,170.98,170.99,6634.0,166.0312,166.1475,165.7211,165.7307,6634.0
2022-05-06 14:05:00,170.94,170.94,170.35,170.54,10184.0,165.6823,165.6823,165.1104,165.2946,10184.0
2022-05-06 14:10:00,170.6,171.02,170.57,170.79,7826.0,165.3527,165.7598,165.3237,165.5369,7826.0
2022-05-06 14:15:00,170.94,171.41,170.94,171.11,5310.0,165.6823,166.1378,165.6823,165.8471,5310.0
2022-05-06 14:20:00,171.03,171.27,170.66,170.97,6084.0,165.7695,166.0021,165.4109,165.7114,6084.0
2022-05-06 14:25:00,170.92,171.09,170.55,170.97,9454.0,165.6629,165.8277,165.3043,165.7114,9454.0
2022-05-06 14:30:00,170.85,171.1,170.48,170.75,19640.0,165.5951,165.8374,165.2364,165.4981,19640.0
2022-05-06 14:35:00,170.88,170.97,170.6,170.71,9931.0,165.6241,165.7114,165.3527,165.4594,9931.0
2022-05-06 14:40:00,170.73,171.15,170.73,170.84,21045.0,165.4787,165.8858,165.4787,165.5854,21045.0
2022-05-06 14:45:00,170.79,171.46,170.64,171.41,6979.0,165.5369,166.1863,165.3915,166.1378,6979.0
2022-05-06 14:50:00,171.38,171.97,171.31,171.89,8585.0,166.1088,166.6806,166.0409,166.6031,8585.0
2022-05-06 14:55:00,172.09,172.09,171.21,171.23,11620.0,166.7969,166.7969,165.944,165.9634,11620.0
2022-05-06 15:00:00,171.23,171.23,170.75,170.75,25963.0,165.9634,165.9634,165.4981,165.4981,25963.0
2022-05-06 15:05:00,171.17,171.32,170.64,170.83,5825.0,165.9052,166.0506,165.3915,165.5757,5825.0
2022-05-06 15:10:00,170.9,171.27,170.81,170.94,6924.0,165.6435,166.0021,165.5563,165.6823,6924.0
2022-05-06 15:15:00,170.94,171.12,170.49,170.81,17350.0,165.6823,165.8568,165.2461,165.5563,17350.0
2022-05-06 15:20:00,170.81,170.81,170.13,170.47,21133.0,165.5563,165.5563,164.8972,165.2267,21133.0
2022-05-06 15:25:00,170.5,171.09,170.37,170.93,12502.0,165.2558,165.8277,165.1298,165.6726,12502.0
2022-05-06 15:30:00,170.96,171.22,170.74,171.17,31801.0,165.7017,165.9537,165.4884,165.9052,31801.0
2022-05-06 15:35:00,171.12,172.6,171.0,172.37,42359.0,165.8568,167.2912,165.7404,167.0683,42359.0
2022-05-06 15:40:00,172.38,172.54,172.1,172.46,21896.0,167.078,167.2331,166.8066,167.1555,21896.0
2022-05-06 15:45:00,172.34,172.9,171.87,172.65,23560.0,167.0392,167.582,166.5837,167.3397,23560.0
2022-05-06 15:50:00,172.81,173.1,172.31,172.59,48450.0,167.4948,167.7759,167.0101,167.2815,48450.0
2022-05-06 15:55:00,172.63,172.68,172.24,172.47,101695.0,167.3203,167.3688,166.9423,167.1652,101695.0
2022-05-09 09:30:00,170.98,170.98,168.16,168.42,84560.0,165.7211,165.7211,162.9878,163.2398,84560.0
2022-05-09 09:35:00,168.45,169.5,168.02,168.91,56717.0,163.2689,164.2866,162.8521,163.7147,56717.0
2022-05-09 09:40:00,169.0,170.0,168.71,168.98,31616.0,163.802,164.7712,163.5209,163.7826,31616.0
2022-05-09 09:45:00,168.7,169.08,168.08,168.62,39129.0,163.5112,163.8795,162.9103,163.4336,39129.0
2022-05-09 09:50:00,168.62,169.23,167.85,168.97,49128.0,163.4336,164.0249,162.6873,163.7729,49128.0
2022-05-09 09:55:00,168.77,169.02,168.0,168.5,12830.0,163.579,163.8213,162.8327,163.3173,12830.0
2022-05-09 10:00:00,168.39,169.83,167.51,169.1,22629.0,163.2107,164.6064,162.3578,163.8989,22629.0
2022-05-09 10:05:00,169.14,169.14,166.8,166.95,22938.0,163.9377,163.9377,161.6696,161.815,22938.0
2022-05-09 10:10:00,167.03,169.06,167.01,168.66,21419.0,161.8925,163.8601,161.8732,163.4724,21419.0
2022-05-09 10:15:00,168.7,168.76,167.84,167.88,25991.0,163.5112,163.5693,162.6776,162.7164,25991.0
2022-05-09 10:20:00,167.91,168.15,167.28,167.43,25741.0,162.7455,162.9781,162.1349,162.2802,25741.0
2022-05-09 10:25:00,167.42,167.84,166.8,166.9,27217.0,162.2706,162.6776,161.6696,161.7665,27217.0
2022-05-09 10:30:00,166.81,166.86,165.88,166.44,37676.0,161.6793,161.7278,160.7779,161.3207,37676.0
2022-05-09 10:35:00,166.34,166.65,165.91,165.96,21297.0,161.2238,161.5242,160.807,160.8555,21297.0
2022-05-09 10:40:00,166.0,167.08,165.91,167.03,42149.0,160.8942,161.941,160.807,161.8925,42149.0
2022-05-09 10:45:00,167.27,167.73,166.3,166.37,66859.0,162.1252,162.571,161.185,161.2528,66859.0
2022-05-09 10:50:00,166.34,166.64,165.77,165.81,30204.0,161.2238,161.5145,160.6713,160.7101,30204.0
2022-05-09 10:55:00,165.76,166.65,165.71,165.92,27225.0,160.6616,161.5242,160.6131,160.8167,27225.0
2022-05-09 11:00:00,165.91,166.43,165.72,165.99,27125.0,160.807,161.311,160.6228,160.8845,27125.0
2022-05-09 11:05:00,165.8,166.11,165.59,166.05,21533.0,160.7004,161.0008,160.4968,160.9427,21533.0
2022-05-09 11:10:00,166.15,166.58,165.98,166.08,20148.0,161.0396,161.4564,160.8748,160.9718,20148.0
2022-05-09 11:15:00,166.18,166.91,166.18,166.51,23152.0,161.0687,161.7762,161.0687,161.3885,23152.0
2022-05-09 11:20:00,166.44,166.44,165.93,166.01,13041.0,161.3207,161.3207,160.8264,160.9039,13041.0
2022-05-09 11:25:00,165.83,165.92,165.16,165.32,17255.0,160.7295,160.8167,160.0801,160.2351,17255.0
2022-05-09 11:30:00,165.25,165.95,165.02,165.82,19596.0,160.1673,160.8458,159.9444,160.7198,19596.0
2022-05-09 11:35:00,165.96,166.33,165.42,166.33,38020.0,160.8555,161.2141,160.3321,161.2141,38020.0
2022-05-09 11:40:00,166.25,167.15,165.83,166.63,45515.0,161.1365,162.0089,160.7295,161.5049,45515.0
2022-05-09 11:45:00,166.69,167.03,166.62,166.85,6047.0,161.563,161.8925,161.4952,161.7181,6047.0
2022-05-09 11:50:00,166.77,167.79,166.77,167.68,27822.0,161.6405,162.6292,161.6405,162.5226,27822.0
2022-05-09 11:55:00,167.68,167.83,167.16,167.22,17779.0,162.5226,162.6679,162.0186,162.0767,17779.0
2022-05-09 12:00:00,167.07,167.09,166.18,166.21,16872.0,161.9313,161.9507,161.0687,161.0978,16872.0
2022-05-09 12:05:00,166.25,168.12,166.21,167.58,31357.0,161.1365,162.949,161.0978,162.4256,31357.0
2022-05-09 12:10:00,167.81,168.28,167.72,168.2,10413.0,162.6486,163.1041,162.5613,163.0266,10413.0
2022-05-09 12:15:00,168.21,168.79,168.2,168.4,9089.0,163.0363,163.5984,163.0266,163.2204,9089.0
2022-05-09 12:20:00,168.46,168.68,168.12,168.37,12415.0,163.2786,163.4918,162.949,163.1913,12415.0
2022-05-09 12:25:00,168.4,168.43,167.26,167.72,17713.0,163.2204,163.2495,162.1155,162.5613,17713.0
2022-05-09 12:30:00,167.71,167.93,167.44,167.57,9139.0,162.5516,162.7649,162.2899,162.4159,9139.0
2022-05-09 12:35:00,167.61,167.62,166.87,166.87,6202.0,162.4547,162.4644,161.7375,161.7375,6202.0
2022-05-09 12:40:00,166.72,167.14,166.72,167.04,8938.0,161.5921,161.9992,161.5921,161.9022,8938.0
2022-05-09 12:45:00,167.04,167.04,166.56,166.95,11759.0,161.9022,161.9022,161.437,161.815,11759.0
2022-05-09 12:50:00,166.92,166.92,166.28,166.28,8914.0,161.7859,161.7859,161.1656,161.1656,8914.0
2022-05-09 12:55:00,166.22,166.29,165.57,165.59,17489.0,161.1075,161.1753,160.4775,160.4968,17489.0
2022-05-09 13:00:00,165.59,165.59,165.13,165.25,27040.0,160.4968,160.4968,160.051,160.1673,27040.0
2022-05-09 13:05:00,165.23,165.31,164.83,164.88,46823.0,160.1479,160.2255,159.7602,159.8087,46823.0
2022-05-09 13:10:00,164.83,165.09,164.65,164.89,18266.0,159.7602,160.0122,159.5858,159.8184,18266.0
2022-05-09 13:15:00,164.86,165.07,164.76,164.94,28732.0,159.7893,159.9928,159.6924,159.8668,28732.0
2022-05-09 13:20:00,164.85,165.04,164.59,164.91,17838.0,159.7796,159.9638,159.5276,159.8378,17838.0
2022-05-09 13:25:00,165.0,165.2,164.72,165.03,25341.0,159.925,160.1188,159.6536,159.9541,25341.0
2022-05-09 13:30:00,165.06,165.36,164.42,164.57,43500.0,159.9831,160.2739,159.3628,159.5082,43500.0
2022-05-09 13:35:00,164.46,164.64,164.2,164.22,14578.0,159.4016,159.5761,159.1496,159.169,14578.0
2022-05-09 13:40:00,164.17,164.45,164.05,164.09,26865.0,159.1205,159.3919,159.0042,159.043,26865.0
2022-05-09 13:45:00,164.14,164.22,163.9,163.94,21688.0,159.0914,159.169,158.8588,158.8976,21688.0
2022-05-09 13:50:00,163.92,163.96,163.47,163.6,31250.0,158.8782,158.917,158.442,158.568,31250.0
2022-05-09 13:55:00,163.56,163.99,163.54,163.7,16266.0,158.5293,158.9461,158.5099,158.665,16266.0
2022-05-09 14:00:00,163.75,164.13,163.71,163.8,30692.0,158.7134,159.0817,158.6747,158.7619,30692.0
2022-05-09 14:05:00,163.79,163.99,163.48,163.61,9154.0,158.7522,158.9461,158.4517,158.5777,9154.0
2022-05-09 14:10:00,163.59,163.95,163.56,163.76,9693.0,158.5584,158.9073,158.5293,158.7231,9693.0
2022-05-09 14:15:00,163.76,164.58,163.76,164.58,9170.0,158.7231,159.5179,158.7231,159.5179,9170.0
2022-05-09 14:20:00,164.57,164.57,163.89,163.97,5749.0,159.5082,159.5082,158.8491,158.9267,5749.0
2022-05-09 14:25:00,163.96,164.15,163.66,163.98,13059.0,158.917,159.1011,158.6262,158.9364,13059.0
2022-05-09 14:30:00,163.87,163.91,163.25,163.91,13027.0,158.8297,158.8685,158.2288,158.8685,13027.0
2022-05-09 14:35:00,163.77,164.15,163.52,163.89,6936.0,158.7328,159.1011,158.4905,158.8491,6936.0
2022-05-09 14:40:00,163.89,164.08,163.74,163.86,13797.0,158.8491,159.0333,158.7037,158.8201,13797.0
2022-05-09 14:45:00,163.83,164.67,163.82,164.03,13652.0,158.791,159.6051,158.7813,158.9848,13652.0
2022-05-09 14:50:00,164.03,164.45,163.7,164.25,10335.0,158.9848,159.3919,158.665,159.1981,10335.0
2022-05-09 14:55:00,164.24,164.85,164.24,164.54,12128.0,159.1884,159.7796,159.1884,159.4791,12128.0
2022-05-09 15:00:00,164.62,165.09,164.25,164.5,20580.0,159.5567,160.0122,159.1981,159.4404,20580.0
2022-05-09 15:05:00,164.38,165.0,164.3,164.42,12745.0,159.3241,159.925,159.2465,159.3628,12745.0
2022-05-09 15:10:00,164.41,165.12,164.41,164.7,11456.0,159.3531,160.0413,159.3531,159.6342,11456.0
2022-05-09 15:15:00,164.78,165.06,164.17,164.25,11299.0,159.7118,159.9831,159.1205,159.1981,11299.0
2022-05-09 15:20:00,164.24,164.24,163.65,163.72,22213.0,159.1884,159.1884,158.6165,158.6844,22213.0
2022-05-09 15:25:00,163.66,163.86,163.41,163.64,28954.0,158.6262,158.8201,158.3839,158.6068,28954.0
2022-05-09 15:30:00,163.67,163.78,163.02,163.14,37141.0,158.6359,158.7425,158.0059,158.1222,37141.0
2022-05-09 15:35:00,163.26,163.53,163.02,163.43,41772.0,158.2385,158.5002,158.0059,158.4033,41772.0
2022-05-09 15:40:00,163.34,163.39,162.81,162.99,45611.0,158.316,158.3645,157.8023,157.9768,45611.0
2022-05-09 15:45:00,163.06,163.19,162.55,162.68,84203.0,158.0447,158.1707,157.5503,157.6763,84203.0
2022-05-09 15:50:00,162.78,162.81,162.1,162.71,132958.0,157.7733,157.8023,157.1142,157.7054,132958.0
2022-05-09 15:55:00,162.71,164.07,162.7,163.86,309834.0,157.7054,159.0236,157.6957,158.8201,309834.0
2022-05-10 09:30:00,168.06,168.93,167.51,167.98,76684.0,162.8909,163.7341,162.3578,162.8133,76684.0
2022-05-10 09:35:00,167.83,167.83,166.38,167.52,21212.0,162.6679,162.6679,161.2625,162.3675,21212.0
2022-05-10 09:40:00,167.49,167.82,166.53,166.68,24497.0,162.3384,162.6583,161.4079,161.5533,24497.0
2022-05-10 09:45:00,166.83,167.07,165.81,166.2,26278.0,161.6987,161.9313,160.7101,161.0881,26278.0
2022-05-10 09:50:00,166.09,169.24,166.09,169.14,34097.0,160.9815,164.0346,160.9815,163.9377,34097.0
2022-05-10 09:55:00,169.08,169.8,169.0,169.38,33031.0,163.8795,164.5774,163.802,164.1703,33031.0
2022-05-10 10:00:00,169.64,169.93,168.17,169.93,36940.0,164.4223,164.7034,162.9975,164.7034,36940.0
2022-05-10 10:05:00,169.95,169.95,168.64,168.74,28189.0,164.7227,164.7227,163.453,163.55,28189.0
2022-05-10 10:10:00,168.75,169.32,167.81,168.19,37618.0,163.5596,164.1121,162.6486,163.0169,37618.0
2022-05-10 10:15:00,168.16,168.92,168.04,168.47,26954.0,162.9878,163.7244,162.8715,163.2883,26954.0
2022-05-10 10:20:00,168.58,169.39,168.35,169.28,36955.0,163.3949,164.18,163.1719,164.0733,36955.0
2022-05-10 10:25:00,169.12,169.38,168.44,168.95,48296.0,163.9183,164.1703,163.2592,163.7535,48296.0
2022-05-10 10:30:00,168.85,169.01,167.49,167.64,29214.0,163.6566,163.8116,162.3384,162.4838,29214.0
2022-05-10 10:35:00,167.56,167.83,167.21,167.48,12388.0,162.4062,162.6679,162.067,162.3287,12388.0
2022-05-10 10:40:00,167.48,167.64,166.47,167.0,16577.0,162.3287,162.4838,161.3498,161.8635,16577.0
2022-05-10 10:45:00,166.99,166.99,166.11,166.27,12005.0,161.8538,161.8538,161.0008,161.1559,12005.0
2022-05-10 10:50:00,166.13,166.61,165.55,166.47,12846.0,161.0202,161.4855,160.4581,161.3498,12846.0
2022-05-10 10:55:00,166.39,166.73,166.09,166.32,11002.0,161.2722,161.6018,160.9815,161.2044,11002.0
2022-05-10 11:00:00,166.26,166.57,165.31,165.48,8293.0,161.1462,161.4467,160.2255,160.3902,8293.0
2022-05-10 11:05:00,165.49,165.75,165.14,165.57,7049.0,160.3999,160.6519,160.0607,160.4775,7049.0
2022-05-10 11:10:00,165.49,165.96,165.13,165.29,20644.0,160.3999,160.8555,160.051,160.2061,20644.0
2022-05-10 11:15:00,165.2,166.02,164.96,166.02,14048.0,160.1188,160.9136,159.8862,160.9136,14048.0
2022-05-10 11:20:00,166.07,166.07,165.42,165.55,8624.0,160.9621,160.9621,160.3321,160.4581,8624.0
2022-05-10 11:25:00,165.51,165.79,164.93,165.7,10025.0,160.4193,160.6907,159.8571,160.6035,10025.0
2022-05-10 11:30:00,165.81,166.18,165.11,165.64,9448.0,160.7101,161.0687,160.0316,160.5453,9448.0
2022-05-10 11:35:00,165.51,166.53,165.35,166.52,8969.0,160.4193,161.4079,160.2642,161.3982,8969.0
2022-05-10 11:40:00,166.4,166.65,165.88,166.09,6837.0,161.2819,161.5242,160.7779,160.9815,6837.0
2022-05-10 11:45:00,166.08,166.08,165.53,165.63,6315.0,160.9718,160.9718,160.4387,160.5356,6315.0
2022-05-10 11:50:00,165.49,165.64,165.11,165.42,13758.0,160.3999,160.5453,160.0316,160.3321,13758.0
2022-05-10 11:55:00,165.36,166.1,164.97,165.76,9420.0,160.2739,160.9912,159.8959,160.6616,9420.0
2022-05-10 12:00:00,165.77,166.35,165.62,166.35,9042.0,160.6713,161.2335,160.5259,161.2335,9042.0
2022-05-10 12:05:00,166.27,166.45,165.65,165.67,6204.0,161.1559,161.3304,160.555,160.5744,6204.0
2022-05-10 12:10:00,165.72,166.44,165.51,165.93,16405.0,160.6228,161.3207,160.4193,160.8264,16405.0
2022-05-10 12:15:00,165.61,166.2,165.4,165.44,11062.0,160.5162,161.0881,160.3127,160.3515,11062.0
2022-05-10 12:20:00,165.41,165.75,165.2,165.6,6755.0,160.3224,160.6519,160.1188,160.5065,6755.0
2022-05-10 12:25:00,165.6,166.04,165.6,165.8,10264.0,160.5065,160.933,160.5065,160.7004,10264.0
2022-05-10 12:30:00,165.81,166.14,165.08,165.44,9934.0,160.7101,161.0299,160.0025,160.3515,9934.0
2022-05-10 12:35:00,165.45,165.67,165.15,165.23,7059.0,160.3611,160.5744,160.0704,160.1479,7059.0
2022-05-10 12:40:00,165.25,165.89,165.25,165.85,12750.0,160.1673,160.7876,160.1673,160.7488,12750.0
2022-05-10 12:45:00,165.91,166.73,165.82,166.53,9782.0,160.807,161.6018,160.7198,161.4079,9782.0
2022-05-10 12:50:00,166.25,166.31,165.4,165.47,11971.0,161.1365,161.1947,160.3127,160.3805,11971.0
2022-05-10 12:55:00,165.5,165.81,165.46,165.5,3179.0,160.4096,160.7101,160.3708,160.4096,3179.0
2022-05-10 13:00:00,165.5,166.48,165.49,166.36,14383.0,160.4096,161.3595,160.3999,161.2432,14383.0
2022-05-10 13:05:00,166.46,166.94,166.38,166.75,4683.0,161.3401,161.8053,161.2625,161.6212,4683.0
2022-05-10 13:10:00,166.61,166.61,166.23,166.47,4602.0,161.4855,161.4855,161.1172,161.3498,4602.0
2022-05-10 13:15:00,166.33,166.49,165.95,166.11,5420.0,161.2141,161.3692,160.8458,161.0008,5420.0
2022-05-10 13:20:00,166.31,166.31,165.74,166.13,7609.0,161.1947,161.1947,160.6422,161.0202,7609.0
2022-05-10 13:25:00,166.26,167.33,166.25,167.28,12887.0,161.1462,162.1833,161.1365,162.1349,12887.0
2022-05-10 13:30:00,167.37,167.9,167.36,167.9,8191.0,162.2221,162.7358,162.2124,162.7358,8191.0
2022-05-10 13:35:00,167.91,168.44,167.89,168.25,10058.0,162.7455,163.2592,162.7261,163.075,10058.0
2022-05-10 13:40:00,168.25,168.9,167.91,168.45,13493.0,163.075,163.705,162.7455,163.2689,13493.0
2022-05-10 13:45:00,168.73,169.12,168.54,169.09,9770.0,163.5403,163.9183,163.3561,163.8892,9770.0
2022-05-10 13:50:00,169.13,169.43,168.76,169.41,7567.0,163.928,164.2187,163.5693,164.1993,7567.0
2022-05-10 13:55:00,169.47,169.8,169.16,169.67,16588.0,164.2575,164.5774,163.957,164.4513,16588.0
2022-05-10 14:00:00,169.74,170.2,169.43,170.09,11088.0,164.5192,164.965,164.2187,164.8584,11088.0
2022-05-10 14:05:00,170.16,170.16,169.45,169.45,8713.0,164.9263,164.9263,164.2381,164.2381,8713.0
2022-05-10 14:10:00,169.54,170.04,169.33,169.95,9141.0,164.3253,164.81,164.1218,164.7227,9141.0
2022-05-10 14:15:00,169.93,169.95,168.44,169.34,11030.0,164.7034,164.7227,163.2592,164.1315,11030.0
2022-05-10 14:20:00,169.28,169.81,168.85,169.07,10082.0,164.0733,164.587,163.6566,163.8698,10082.0
2022-05-10 14:25:00,169.03,169.18,168.5,168.87,8056.0,163.831,163.9764,163.3173,163.676,8056.0
2022-05-10 14:30:00,168.93,169.03,168.47,168.62,7251.0,163.7341,163.831,163.2883,163.4336,7251.0
2022-05-10 14:35:00,168.79,169.03,168.76,168.89,6529.0,163.5984,163.831,163.5693,163.6953,6529.0
2022-05-10 14:40:00,168.76,169.77,168.48,169.77,12134.0,163.5693,164.5483,163.298,164.5483,12134.0
2022-05-10 14:45:00,169.68,169.68,168.49,168.97,20584.0,164.461,164.461,163.3076,163.7729,20584.0
2022-05-10 14:50:00,169.17,169.56,168.93,169.4,6305.0,163.9667,164.3447,163.7341,164.1897,6305.0
2022-05-10 14:55:00,169.6,169.65,168.82,169.61,7818.0,164.3835,164.432,163.6275,164.3932,7818.0
2022-05-10 15:00:00,169.73,169.95,169.32,169.63,14563.0,164.5095,164.7227,164.1121,164.4126,14563.0
2022-05-10 15:05:00,169.69,170.24,169.67,169.72,7967.0,164.4707,165.0038,164.4513,164.4998,7967.0
2022-05-10 15:10:00,169.66,170.13,169.66,169.91,7866.0,164.4417,164.8972,164.4417,164.684,7866.0
2022-05-10 15:15:00,169.96,170.24,169.28,170.01,19368.0,164.7324,165.0038,164.0733,164.7809,19368.0
2022-05-10 15:20:00,169.93,170.02,168.98,169.15,12147.0,164.7034,164.7906,163.7826,163.9473,12147.0
2022-05-10 15:25:00,169.19,169.19,168.66,168.93,20969.0,163.9861,163.9861,163.4724,163.7341,20969.0
2022-05-10 15:30:00,168.89,168.91,168.41,168.76,16738.0,163.6953,163.7147,163.2301,163.5693,16738.0
2022-05-10 15:35:00,168.71,168.85,168.21,168.46,16060.0,163.5209,163.6566,163.0363,163.2786,16060.0
2022-05-10 15:40:00,168.42,168.47,168.09,168.09,38364.0,163.2398,163.2883,162.9199,162.9199,38364.0
2022-05-10 15:45:00,168.13,168.51,167.91,168.15,30110.0,162.9587,163.327,162.7455,162.9781,30110.0
2022-05-10 15:50:00,168.17,168.44,167.74,168.26,43673.0,162.9975,163.2592,162.5807,163.0847,43673.0
2022-05-10 15:55:00,168.27,168.32,167.9,168.11,79116.0,163.0944,163.1429,162.7358,162.9393,79116.0
2022-05-11 09:30:00,167.62,168.67,166.35,167.0,51182.0,162.4644,163.4821,161.2335,161.8635,51182.0
2022-05-11 09:35:00,166.47,167.53,165.79,166.61,37058.0,161.3498,162.3772,160.6907,161.4855,37058.0
2022-05-11 09:40:00,166.87,168.82,166.43,168.82,27069.0,161.7375,163.6275,161.311,163.6275,27069.0
2022-05-11 09:45:00,168.96,170.89,168.39,170.89,39212.0,163.7632,165.6338,163.2107,165.6338,39212.0
2022-05-11 09:50:00,171.01,171.56,170.42,171.39,39581.0,165.7501,166.2832,165.1783,166.1184,39581.0
2022-05-11 09:55:00,171.38,171.55,170.31,171.35,26845.0,166.1088,166.2735,165.0717,166.0797,26845.0
2022-05-11 10:00:00,171.35,171.35,170.07,171.0,18723.0,166.0797,166.0797,164.839,165.7404,18723.0
2022-05-11 10:05:00,170.94,171.06,169.51,169.52,21589.0,165.6823,165.7986,164.2963,164.306,21589.0
2022-05-11 10:10:00,169.63,171.06,169.22,170.9,28917.0,164.4126,165.7986,164.0152,165.6435,28917.0
2022-05-11 10:15:00,170.99,171.99,170.75,171.63,22533.0,165.7307,166.7,165.4981,166.3511,22533.0
2022-05-11 10:20:00,171.65,172.25,171.19,171.89,24078.0,166.3704,166.952,165.9246,166.6031,24078.0
2022-05-11 10:25:00,171.58,172.2,170.97,172.09,17021.0,166.3026,166.9035,165.7114,166.7969,17021.0
2022-05-11 10:30:00,172.11,172.11,170.94,171.12,11316.0,166.8163,166.8163,165.6823,165.8568,11316.0
2022-05-11 10:35:00,171.15,171.65,170.47,171.43,7535.0,165.8858,166.3704,165.2267,166.1572,7535.0
2022-05-11 10:40:00,171.42,171.85,171.32,171.7,8120.0,166.1475,166.5643,166.0506,166.4189,8120.0
2022-05-11 10:45:00,171.86,172.2,170.95,171.14,14747.0,166.574,166.9035,165.692,165.8761,14747.0
2022-05-11 10:50:00,171.01,171.12,170.64,170.78,12479.0,165.7501,165.8568,165.3915,165.5272,12479.0
2022-05-11 10:55:00,170.87,171.2,170.71,170.89,9234.0,165.6144,165.9343,165.4594,165.6338,9234.0
2022-05-11 11:00:00,170.82,171.51,170.7,171.44,20370.0,165.566,166.2348,165.4497,166.1669,20370.0
2022-05-11 11:05:00,171.45,171.73,170.71,171.06,8519.0,166.1766,166.448,165.4594,165.7986,8519.0
2022-05-11 11:10:00,171.14,171.38,170.68,171.15,16569.0,165.8761,166.1088,165.4303,165.8858,16569.0
2022-05-11 11:15:00,171.09,171.18,169.9,170.23,16640.0,165.8277,165.9149,164.6743,164.9941,16640.0
2022-05-11 11:20:00,170.19,171.2,170.16,171.2,16700.0,164.9554,165.9343,164.9263,165.9343,16700.0
2022-05-11 11:25:00,171.11,171.69,170.88,171.51,8393.0,165.8471,166.4092,165.6241,166.2348,8393.0
2022-05-11 11:30:00,171.45,171.63,171.21,171.26,6010.0,166.1766,166.3511,165.944,165.9924,6010.0
2022-05-11 11:35:00,171.28,172.39,171.02,171.95,13908.0,166.0118,167.0877,165.7598,166.6612,13908.0
2022-05-11 11:40:00,171.97,172.49,171.91,172.09,27857.0,166.6806,167.1846,166.6225,166.7969,27857.0
2022-05-11 11:45:00,172.13,172.26,171.92,172.26,11084.0,166.8357,166.9617,166.6321,166.9617,11084.0
2022-05-11 11:50:00,172.12,172.12,171.33,171.43,11464.0,166.826,166.826,166.0603,166.1572,11464.0
2022-05-11 11:55:00,171.39,171.43,171.09,171.29,8065.0,166.1184,166.1572,165.8277,166.0215,8065.0
2022-05-11 12:00:00,171.31,171.31,170.82,171.0,6213.0,166.0409,166.0409,165.566,165.7404,6213.0
2022-05-11 12:05:00,171.13,171.18,170.69,170.88,6510.0,165.8664,165.9149,165.44,165.6241,6510.0
2022-05-11 12:10:00,170.84,170.86,170.35,170.56,7430.0,165.5854,165.6047,165.1104,165.314,7430.0
2022-05-11 12:15:00,170.53,170.98,170.51,170.77,6958.0,165.2849,165.7211,165.2655,165.5175,6958.0
2022-05-11 12:20:00,170.7,171.61,170.6,171.49,7862.0,165.4497,166.3317,165.3527,166.2154,7862.0
2022-05-11 12:25:00,171.49,171.49,169.58,169.78,11736.0,166.2154,166.2154,164.3641,164.558,11736.0
2022-05-11 12:30:00,169.7,169.99,169.65,169.79,6377.0,164.4804,164.7615,164.432,164.5677,6377.0
2022-05-11 12:35:00,169.73,170.37,169.72,170.25,3972.0,164.5095,165.1298,164.4998,165.0135,3972.0
2022-05-11 12:40:00,170.42,170.79,170.11,170.29,2428.0,165.1783,165.5369,164.8778,165.0523,2428.0
2022-05-11 12:45:00,170.2,170.85,170.11,170.76,6130.0,164.965,165.5951,164.8778,165.5078,6130.0
2022-05-11 12:50:00,170.67,170.69,170.22,170.22,3941.0,165.4206,165.44,164.9844,164.9844,3941.0
2022-05-11 12:55:00,170.23,170.39,170.08,170.17,4559.0,164.9941,165.1492,164.8487,164.936,4559.0
2022-05-11 13:00:00,170.17,170.32,169.96,170.14,5767.0,164.936,165.0814,164.7324,164.9069,5767.0
2022-05-11 13:05:00,170.08,170.08,169.49,169.53,16778.0,164.8487,164.8487,164.2769,164.3157,16778.0
2022-05-11 13:10:00,169.58,170.16,169.55,169.92,22598.0,164.3641,164.9263,164.335,164.6937,22598.0
2022-05-11 13:15:00,169.91,170.12,169.69,169.77,8646.0,164.684,164.8875,164.4707,164.5483,8646.0
2022-05-11 13:20:00,169.77,169.93,169.02,169.93,14425.0,164.5483,164.7034,163.8213,164.7034,14425.0
2022-05-11 13:25:00,170.01,170.01,169.27,169.35,9865.0,164.7809,164.7809,164.0637,164.1412,9865.0
2022-05-11 13:30:00,169.32,169.76,169.16,169.7,8671.0,164.1121,164.5386,163.957,164.4804,8671.0
2022-05-11 13:35:00,169.66,169.66,168.87,168.87,5300.0,164.4417,164.4417,163.676,163.676,5300.0
2022-05-11 13:40:00,168.74,169.03,168.62,168.82,7999.0,163.55,163.831,163.4336,163.6275,7999.0
2022-05-11 13:45:00,168.82,168.9,168.45,168.69,10748.0,163.6275,163.705,163.2689,163.5015,10748.0
2022-05-11 13:50:00,168.68,168.94,168.4,168.63,5498.0,163.4918,163.7438,163.2204,163.4433,5498.0
2022-05-11 13:55:00,168.71,168.77,167.78,167.99,16747.0,163.5209,163.579,162.6195,162.823,16747.0
2022-05-11 14:00:00,168.05,169.01,167.99,169.0,9597.0,162.8812,163.8116,162.823,163.802,9597.0
2022-05-11 14:05:00,169.03,169.15,168.37,168.37,14432.0,163.831,163.9473,163.1913,163.1913,14432.0
2022-05-11 14:10:00,168.3,168.62,168.3,168.62,5537.0,163.1235,163.4336,163.1235,163.4336,5537.0
2022-05-11 14:15:00,168.66,169.0,168.3,168.72,5064.0,163.4724,163.802,163.1235,163.5306,5064.0
2022-05-11 14:20:00,168.56,168.95,168.14,168.88,10498.0,163.3755,163.7535,162.9684,163.6856,10498.0
2022-05-11 14:25:00,168.86,169.54,168.43,168.48,13824.0,163.6663,164.3253,163.2495,163.298,13824.0
2022-05-11 14:30:00,168.45,168.87,168.04,168.87,12286.0,163.2689,163.676,162.8715,163.676,12286.0
2022-05-11 14:35:00,168.87,169.03,168.34,168.46,11246.0,163.676,163.831,163.1623,163.2786,11246.0
2022-05-11 14:40:00,168.44,169.61,168.37,169.61,9815.0,163.2592,164.3932,163.1913,164.3932,9815.0
2022-05-11 14:45:00,169.64,169.75,168.54,168.67,9514.0,164.4223,164.5289,163.3561,163.4821,9514.0
2022-05-11 14:50:00,168.74,168.77,167.8,167.89,12674.0,163.55,163.579,162.6389,162.7261,12674.0
2022-05-11 14:55:00,167.98,168.17,167.78,167.98,8187.0,162.8133,162.9975,162.6195,162.8133,8187.0
2022-05-11 15:00:00,167.98,168.2,167.53,167.68,9963.0,162.8133,163.0266,162.3772,162.5226,9963.0
2022-05-11 15:05:00,167.72,167.98,167.49,167.67,11310.0,162.5613,162.8133,162.3384,162.5129,11310.0
2022-05-11 15:10:00,167.59,168.02,167.56,167.95,34182.0,162.4353,162.8521,162.4062,162.7843,34182.0
2022-05-11 15:15:00,167.93,167.93,167.44,167.75,49736.0,162.7649,162.7649,162.2899,162.5904,49736.0
2022-05-11 15:20:00,167.73,167.95,167.57,167.79,43646.0,162.571,162.7843,162.4159,162.6292,43646.0
2022-05-11 15:25:00,167.81,168.11,167.73,168.03,17474.0,162.6486,162.9393,162.571,162.8618,17474.0
2022-05-11 15:30:00,168.01,168.07,167.65,167.78,18012.0,162.8424,162.9006,162.4935,162.6195,18012.0
2022-05-11 15:35:00,167.78,167.99,167.42,167.47,25107.0,162.6195,162.823,162.2706,162.319,25107.0
2022-05-11 15:40:00,167.34,167.62,167.16,167.24,22145.0,162.193,162.4644,162.0186,162.0961,22145.0
2022-05-11 15:45:00,167.31,167.33,166.68,166.7,36255.0,162.1639,162.1833,161.5533,161.5727,36255.0
2022-05-11 15:50:00,166.74,166.9,166.36,166.81,54853.0,161.6115,161.7665,161.2432,161.6793,54853.0
2022-05-11 15:55:00,166.82,167.03,166.56,167.0,124030.0,161.689,161.8925,161.437,161.8635,124030.0
2022-05-12 09:30:00,165.47,166.43,163.26,163.26,59048.0,160.3805,161.311,158.2385,158.2385,59048.0
2022-05-12 09:35:00,163.25,165.43,163.25,164.69,31741.0,158.2288,160.3418,158.2288,159.6245,31741.0
2022-05-12 09:40:00,164.58,165.0,163.13,165.0,25076.0,159.5179,159.925,158.1125,159.925,25076.0
2022-05-12 09:45:00,164.84,165.54,164.44,164.84,14861.0,159.7699,160.4484,159.3822,159.7699,14861.0
2022-05-12 09:50:00,164.84,164.95,164.19,164.34,16992.0,159.7699,159.8765,159.1399,159.2853,16992.0
2022-05-12 09:55:00,164.18,164.18,162.83,163.6,13574.0,159.1302,159.1302,157.8217,158.568,13574.0
2022-05-12 10:00:00,163.58,163.58,162.36,163.01,29051.0,158.5487,158.5487,157.3662,157.9962,29051.0
2022-05-12 10:05:00,162.92,165.39,162.92,165.18,28092.0,157.909,160.303,157.909,160.0995,28092.0
2022-05-12 10:10:00,165.17,166.76,165.04,166.39,53886.0,160.0898,161.6309,159.9638,161.2722,53886.0
2022-05-12 10:15:00,166.42,166.67,165.58,166.08,23810.0,161.3013,161.5436,160.4871,160.9718,23810.0
2022-05-12 10:20:00,165.99,167.31,165.8,166.6,34660.0,160.8845,162.1639,160.7004,161.4758,34660.0
2022-05-12 10:25:00,166.51,166.86,165.06,165.63,26330.0,161.3885,161.7278,159.9831,160.5356,26330.0
2022-05-12 10:30:00,165.67,166.29,164.59,164.81,19613.0,160.5744,161.1753,159.5276,159.7408,19613.0
2022-05-12 10:35:00,165.14,165.2,164.26,164.95,15765.0,160.0607,160.1188,159.2077,159.8765,15765.0
2022-05-12 10:40:00,164.93,164.93,163.7,163.93,12280.0,159.8571,159.8571,158.665,158.8879,12280.0
2022-05-12 10:45:00,164.2,164.43,163.76,164.06,14983.0,159.1496,159.3725,158.7231,159.0139,14983.0
2022-05-12 10:50:00,164.03,165.47,164.03,165.2,17387.0,158.9848,160.3805,158.9848,160.1188,17387.0
2022-05-12 10:55:00,165.38,165.41,164.73,165.33,18540.0,160.2933,160.3224,159.6633,160.2448,18540.0
2022-05-12 11:00:00,165.29,165.45,164.71,165.17,10263.0,160.2061,160.3611,159.6439,160.0898,10263.0
2022-05-12 11:05:00,165.22,165.56,164.9,165.5,17982.0,160.1382,160.4678,159.8281,160.4096,17982.0
2022-05-12 11:10:00,165.55,165.61,164.61,164.61,24067.0,160.4581,160.5162,159.547,159.547,24067.0
2022-05-12 11:15:00,164.78,165.02,164.06,164.19,12477.0,159.7118,159.9444,159.0139,159.1399,12477.0
2022-05-12 11:20:00,164.18,164.31,163.66,163.76,13700.0,159.1302,159.2562,158.6262,158.7231,13700.0
2022-05-12 11:25:00,163.77,163.99,163.3,163.55,12839.0,158.7328,158.9461,158.2773,158.5196,12839.0
2022-05-12 11:30:00,163.55,163.68,162.97,163.13,12213.0,158.5196,158.6456,157.9574,158.1125,12213.0
2022-05-12 11:35:00,163.07,163.45,162.49,163.31,6578.0,158.0543,158.4227,157.4922,158.287,6578.0
2022-05-12 11:40:00,163.24,163.51,162.64,162.64,9233.0,158.2191,158.4808,157.6376,157.6376,9233.0
2022-05-12 11:45:00,162.65,162.79,162.26,162.28,6085.0,157.6473,157.783,157.2693,157.2886,6085.0
2022-05-12 11:50:00,162.31,162.4,161.87,162.22,16172.0,157.3177,157.405,156.8913,157.2305,16172.0
2022-05-12 11:55:00,162.15,162.15,161.6,161.75,9450.0,157.1626,157.1626,156.6296,156.7749,9450.0
2022-05-12 12:00:00,161.81,161.93,161.33,161.77,16814.0,156.8331,156.9494,156.3679,156.7943,16814.0
2022-05-12 12:05:00,161.55,161.76,161.24,161.57,7389.0,156.5811,156.7846,156.2806,156.6005,7389.0
2022-05-12 12:10:00,161.57,161.93,161.23,161.7,8328.0,156.6005,156.9494,156.2709,156.7265,8328.0
2022-05-12 12:15:00,161.71,161.82,161.41,161.74,4671.0,156.7362,156.8428,156.4454,156.7653,4671.0
2022-05-12 12:20:00,161.76,162.31,161.66,162.31,7295.0,156.7846,157.3177,156.6877,157.3177,7295.0
2022-05-12 12:25:00,162.2,162.89,162.09,162.65,19748.0,157.2111,157.8799,157.1045,157.6473,19748.0
2022-05-12 12:30:00,162.77,163.53,162.43,163.44,31718.0,157.7636,158.5002,157.434,158.413,31718.0
2022-05-12 12:35:00,163.39,163.6,162.55,162.59,14908.0,158.3645,158.568,157.5503,157.5891,14908.0
2022-05-12 12:40:00,162.53,163.12,161.91,163.02,7941.0,157.531,158.1028,156.93,158.0059,7941.0
2022-05-12 12:45:00,163.4,163.54,162.95,163.07,5399.0,158.3742,158.5099,157.938,158.0543,5399.0
2022-05-12 12:50:00,163.14,163.25,162.75,163.0,11808.0,158.1222,158.2288,157.7442,157.9865,11808.0
2022-05-12 12:55:00,162.96,163.19,162.33,162.48,6108.0,157.9477,158.1707,157.3371,157.4825,6108.0
2022-05-12 13:00:00,162.4,162.71,162.0,162.0,3640.0,157.405,157.7054,157.0173,157.0173,3640.0
2022-05-12 13:05:00,161.93,162.26,161.73,162.15,6139.0,156.9494,157.2693,156.7556,157.1626,6139.0
2022-05-12 13:10:00,162.15,162.77,162.04,162.11,5926.0,157.1626,157.7636,157.056,157.1239,5926.0
2022-05-12 13:15:00,162.13,162.45,161.67,161.78,10276.0,157.1433,157.4534,156.6974,156.804,10276.0
2022-05-12 13:20:00,161.85,162.12,161.58,161.75,5127.0,156.8719,157.1336,156.6102,156.7749,5127.0
2022-05-12 13:25:00,161.68,161.75,161.34,161.67,4678.0,156.7071,156.7749,156.3776,156.6974,4678.0
2022-05-12 13:30:00,161.56,161.83,161.07,161.45,6784.0,156.5908,156.8525,156.1159,156.4842,6784.0
2022-05-12 13:35:00,161.35,161.62,160.76,160.99,16789.0,156.3873,156.6489,155.8154,156.0383,16789.0
2022-05-12 13:40:00,160.87,161.3,160.82,160.94,15984.0,155.922,156.3388,155.8736,155.9899,15984.0
2022-05-12 13:45:00,161.02,161.21,160.38,160.4,11216.0,156.0674,156.2516,155.4471,155.4665,11216.0
2022-05-12 13:50:00,160.51,160.81,160.3,160.33,10242.0,155.5731,155.8639,155.3695,155.3986,10242.0
2022-05-12 13:55:00,160.38,160.76,160.18,160.41,9319.0,155.4471,155.8154,155.2532,155.4762,9319.0
2022-05-12 14:00:00,160.46,160.75,160.22,160.75,11985.0,155.5246,155.8057,155.292,155.8057,11985.0
2022-05-12 14:05:00,160.75,160.82,160.18,160.24,13785.0,155.8057,155.8736,155.2532,155.3114,13785.0
2022-05-12 14:10:00,160.26,160.55,160.24,160.54,4341.0,155.3308,155.6119,155.3114,155.6022,4341.0
2022-05-12 14:15:00,160.61,161.36,160.43,161.08,33700.0,155.67,156.3969,155.4955,156.1256,33700.0
2022-05-12 14:20:00,161.16,161.61,160.75,160.94,12739.0,156.2031,156.6393,155.8057,155.9899,12739.0
2022-05-12 14:25:00,160.84,161.36,160.58,160.82,29070.0,155.8929,156.3969,155.6409,155.8736,29070.0
2022-05-12 14:30:00,160.73,160.95,160.15,160.43,11032.0,155.7863,155.9996,155.2242,155.4955,11032.0
2022-05-12 14:35:00,160.45,160.75,160.28,160.56,15402.0,155.5149,155.8057,155.3502,155.6216,15402.0
2022-05-12 14:40:00,160.59,160.65,160.3,160.53,36096.0,155.6506,155.7088,155.3695,155.5925,36096.0
2022-05-12 14:45:00,160.58,160.82,160.48,160.53,10310.0,155.6409,155.8736,155.544,155.5925,10310.0
2022-05-12 14:50:00,160.57,161.02,160.44,160.64,23962.0,155.6312,156.0674,155.5052,155.6991,23962.0
2022-05-12 14:55:00,160.56,160.67,160.44,160.5,12113.0,155.6216,155.7282,155.5052,155.5634,12113.0
2022-05-12 15:00:00,160.49,160.88,160.23,160.86,16094.0,155.5537,155.9317,155.3017,155.9123,16094.0
2022-05-12 15:05:00,160.81,160.97,160.18,160.31,13173.0,155.8639,156.0189,155.2532,155.3792,13173.0
2022-05-12 15:10:00,160.32,160.52,159.96,160.34,22077.0,155.3889,155.5828,155.04,155.4083,22077.0
2022-05-12 15:15:00,160.36,161.24,160.35,161.02,31139.0,155.4277,156.2806,155.418,156.0674,31139.0
2022-05-12 15:20:00,160.94,162.2,160.88,161.81,35210.0,155.9899,157.2111,155.9317,156.8331,35210.0
2022-05-12 15:25:00,161.77,162.25,161.04,161.1,18500.0,156.7943,157.2596,156.0868,156.1449,18500.0
2022-05-12 15:30:00,161.25,162.02,161.22,161.77,29447.0,156.2903,157.0366,156.2613,156.7943,29447.0
2022-05-12 15:35:00,161.72,162.15,161.4,161.99,25172.0,156.7459,157.1626,156.4357,157.0076,25172.0
2022-05-12 15:40:00,162.27,162.73,161.96,162.33,36618.0,157.279,157.7248,156.9785,157.3371,36618.0
2022-05-12 15:45:00,162.24,162.56,161.96,162.04,24275.0,157.2499,157.56,156.9785,157.056,24275.0
2022-05-12 15:50:00,162.2,162.93,162.12,162.45,68390.0,157.2111,157.9187,157.1336,157.4534,68390.0
2022-05-12 15:55:00,162.56,163.39,162.37,163.22,95510.0,157.56,158.3645,157.3759,158.1997,95510.0
2022-05-13 09:30:00,166.0,167.48,166.0,166.34,80121.0,161.1843,162.6214,161.1843,161.5144,80121.0
2022-05-13 09:35:00,166.21,166.27,164.42,164.95,45556.0,161.3882,161.4465,159.6501,160.1648,45556.0
2022-05-13 09:40:00,164.94,165.6,164.63,165.44,46569.0,160.1551,160.7959,159.854,160.6405,46569.0
2022-05-13 09:45:00,165.45,165.81,164.91,165.06,32039.0,160.6503,160.9998,160.1259,160.2716,32039.0
2022-05-13 09:50:00,165.19,165.53,164.72,165.5,31152.0,160.3978,160.7279,159.9414,160.6988,31152.0
2022-05-13 09:55:00,165.48,165.91,164.99,165.59,40428.0,160.6794,161.0969,160.2036,160.7862,40428.0
2022-05-13 10:00:00,165.59,167.12,165.28,166.06,28478.0,160.7862,162.2718,160.4852,161.2426,28478.0
2022-05-13 10:05:00,166.2,166.51,165.58,166.38,26222.0,161.3785,161.6795,160.7765,161.5533,26222.0
2022-05-13 10:10:00,166.35,166.52,165.78,165.86,20630.0,161.5241,161.6892,160.9707,161.0484,20630.0
2022-05-13 10:15:00,165.84,165.91,165.15,165.27,14847.0,161.0289,161.0969,160.359,160.4755,14847.0
2022-05-13 10:20:00,165.4,166.02,165.35,165.56,14809.0,160.6017,161.2037,160.5532,160.7571,14809.0
2022-05-13 10:25:00,165.53,166.52,165.35,166.36,21660.0,160.7279,161.6892,160.5532,161.5339,21660.0
2022-05-13 10:30:00,166.4,166.92,166.35,166.79,13476.0,161.5727,162.0776,161.5241,161.9514,13476.0
2022-05-13 10:35:00,166.82,166.89,165.8,165.83,17678.0,161.9805,162.0485,160.9901,161.0192,17678.0
2022-05-13 10:40:00,165.84,165.84,165.37,165.55,16939.0,161.0289,161.0289,160.5726,160.7474,16939.0
2022-05-13 10:45:00,165.64,165.78,165.22,165.57,14564.0,160.8347,160.9707,160.4269,160.7668,14564.0
2022-05-13 10:50:00,165.47,166.05,165.33,165.96,13237.0,160.6697,161.2329,160.5337,161.1455,13237.0
2022-05-13 10:55:00,165.99,166.07,165.33,165.49,13100.0,161.1746,161.2523,160.5337,160.6891,13100.0
2022-05-13 11:00:00,165.46,165.46,164.72,164.72,15164.0,160.66,160.66,159.9414,159.9414,15164.0
2022-05-13 11:05:00,164.8,165.33,164.8,165.22,14867.0,160.0191,160.5337,160.0191,160.4269,14867.0
2022-05-13 11:10:00,165.23,165.85,165.02,165.84,18911.0,160.4366,161.0387,160.2327,161.0289,18911.0
2022-05-13 11:15:00,165.73,166.08,165.5,165.78,15947.0,160.9221,161.262,160.6988,160.9707,15947.0
2022-05-13 11:20:00,165.89,166.55,165.87,166.33,13288.0,161.0775,161.7183,161.0581,161.5047,13288.0
2022-05-13 11:25:00,166.09,166.25,165.83,166.25,14329.0,161.2717,161.4271,161.0192,161.4271,14329.0
2022-05-13 11:30:00,166.22,166.26,165.71,165.83,9827.0,161.3979,161.4368,160.9027,161.0192,9827.0
2022-05-13 11:35:00,165.72,165.94,165.61,165.87,10144.0,160.9124,161.126,160.8056,161.0581,10144.0
2022-05-13 11:40:00,165.83,165.83,165.47,165.69,11167.0,161.0192,161.0192,160.6697,160.8833,11167.0
2022-05-13 11:45:00,165.82,165.86,165.49,165.63,7796.0,161.0095,161.0484,160.6891,160.825,7796.0
2022-05-13 11:50:00,165.6,165.87,165.56,165.82,8197.0,160.7959,161.0581,160.7571,161.0095,8197.0
2022-05-13 11:55:00,165.77,166.31,165.59,166.16,16124.0,160.961,161.4853,160.7862,161.3397,16124.0
2022-05-13 12:00:00,166.22,166.59,166.14,166.59,9265.0,161.3979,161.7572,161.3202,161.7572,9265.0
2022-05-13 12:05:00,166.58,166.85,166.57,166.59,7570.0,161.7475,162.0096,161.7378,161.7572,7570.0
2022-05-13 12:10:00,166.59,167.01,166.53,166.8,13467.0,161.7572,162.165,161.6989,161.9611,13467.0
2022-05-13 12:15:00,166.81,166.85,166.61,166.68,7355.0,161.9708,162.0096,161.7766,161.8446,7355.0
2022-05-13 12:20:00,166.73,166.82,166.46,166.61,13487.0,161.8931,161.9805,161.631,161.7766,13487.0
2022-05-13 12:25:00,166.61,166.72,166.2,166.72,16338.0,161.7766,161.8834,161.3785,161.8834,16338.0
2022-05-13 12:30:00,166.85,167.03,166.76,166.87,12763.0,162.0096,162.1844,161.9223,162.0291,12763.0
2022-05-13 12:35:00,166.8,167.01,166.48,166.6,11257.0,161.9611,162.165,161.6504,161.7669,11257.0
2022-05-13 12:40:00,166.56,167.0,166.46,166.76,9424.0,161.7281,162.1553,161.631,161.9223,9424.0
2022-05-13 12:45:00,166.72,167.02,166.38,166.45,9450.0,161.8834,162.1747,161.5533,161.6212,9450.0
2022-05-13 12:50:00,166.47,166.47,165.72,166.1,20583.0,161.6407,161.6407,160.9124,161.2814,20583.0
2022-05-13 12:55:00,166.08,166.3,165.92,166.26,12625.0,161.262,161.4756,161.1066,161.4368,12625.0
2022-05-13 13:00:00,166.33,166.55,166.09,166.29,14890.0,161.5047,161.7183,161.2717,161.4659,14890.0
2022-05-13 13:05:00,166.18,166.19,165.77,165.9,9910.0,161.3591,161.3688,160.961,161.0872,9910.0
2022-05-13 13:10:00,165.94,166.16,165.56,165.83,12629.0,161.126,161.3397,160.7571,161.0192,12629.0
2022-05-13 13:15:00,165.72,165.77,165.41,165.48,12387.0,160.9124,160.961,160.6114,160.6794,12387.0
2022-05-13 13:20:00,165.42,165.83,165.29,165.82,10416.0,160.6211,161.0192,160.4949,161.0095,10416.0
2022-05-13 13:25:00,165.93,166.06,165.61,165.62,12452.0,161.1163,161.2426,160.8056,160.8153,12452.0
2022-05-13 13:30:00,165.67,165.71,165.42,165.43,7300.0,160.8639,160.9027,160.6211,160.6308,7300.0
2022-05-13 13:35:00,165.44,165.51,165.06,165.14,11049.0,160.6405,160.7085,160.2716,160.3493,11049.0
2022-05-13 13:40:00,165.13,165.13,164.8,165.05,11784.0,160.3395,160.3395,160.0191,160.2619,11784.0
2022-05-13 13:45:00,164.96,165.05,164.73,164.96,8589.0,160.1745,160.2619,159.9511,160.1745,8589.0
2022-05-13 13:50:00,164.92,164.92,164.43,164.76,9063.0,160.1356,160.1356,159.6598,159.9803,9063.0
2022-05-13 13:55:00,164.79,164.83,164.42,164.51,11635.0,160.0094,160.0482,159.6501,159.7375,11635.0
2022-05-13 14:00:00,164.57,164.69,163.88,164.02,17812.0,159.7958,159.9123,159.1258,159.2617,17812.0
2022-05-13 14:05:00,163.95,164.4,163.75,164.4,14257.0,159.1938,159.6307,158.9996,159.6307,14257.0
2022-05-13 14:10:00,164.39,164.67,164.05,164.06,24898.0,159.621,159.8929,159.2909,159.3006,24898.0
2022-05-13 14:15:00,164.04,164.38,163.94,164.36,17996.0,159.2812,159.6113,159.1841,159.5919,17996.0
2022-05-13 14:20:00,164.37,164.41,163.97,164.2,13687.0,159.6016,159.6404,159.2132,159.4365,13687.0
2022-05-13 14:25:00,164.26,164.45,163.91,164.3,19915.0,159.4948,159.6793,159.1549,159.5336,19915.0
2022-05-13 14:30:00,164.3,165.24,164.27,164.84,14419.0,159.5336,160.4464,159.5045,160.058,14419.0
2022-05-13 14:35:00,164.84,164.93,164.56,164.93,11166.0,160.058,160.1453,159.7861,160.1453,11166.0
2022-05-13 14:40:00,164.98,165.42,164.81,165.35,6653.0,160.1939,160.6211,160.0288,160.5532,6653.0
2022-05-13 14:45:00,165.3,165.36,164.94,165.01,7249.0,160.5046,160.5629,160.1551,160.223,7249.0
2022-05-13 14:50:00,164.94,165.86,164.92,165.86,10562.0,160.1551,161.0484,160.1356,161.0484,10562.0
2022-05-13 14:55:00,165.85,165.99,165.72,165.99,9180.0,161.0387,161.1746,160.9124,161.1746,9180.0
2022-05-13 15:00:00,165.96,166.15,165.81,165.81,6658.0,161.1455,161.33,160.9998,160.9998,6658.0
2022-05-13 15:05:00,165.84,166.14,165.84,166.14,9398.0,161.0289,161.3202,161.0289,161.3202,9398.0
2022-05-13 15:10:00,166.2,166.35,166.13,166.3,7662.0,161.3785,161.5241,161.3105,161.4756,7662.0
2022-05-13 15:15:00,166.35,166.71,166.29,166.47,16024.0,161.5241,161.8737,161.4659,161.6407,16024.0
2022-05-13 15:20:00,166.47,166.54,166.17,166.45,17372.0,161.6407,161.7086,161.3494,161.6212,17372.0
2022-05-13 15:25:00,166.46,166.51,166.13,166.44,17511.0,161.631,161.6795,161.3105,161.6115,17511.0
2022-05-13 15:30:00,166.45,166.69,165.69,165.77,28132.0,161.6212,161.8543,160.8833,160.961,28132.0
2022-05-13 15:35:00,165.78,166.2,165.58,165.97,16347.0,160.9707,161.3785,160.7765,161.1552,16347.0
2022-05-13 15:40:00,165.92,166.37,165.88,166.36,22392.0,161.1066,161.5436,161.0678,161.5339,22392.0
2022-05-13 15:45:00,166.35,166.41,165.5,165.71,34345.0,161.5241,161.5824,160.6988,160.9027,34345.0
2022-05-13 15:50:00,165.73,165.89,165.26,165.82,54268.0,160.9221,161.0775,160.4658,161.0095,54268.0
2022-05-13 15:55:00,165.9,166.5,165.73,166.45,159480.0,161.0872,161.6698,160.9221,161.6212,159480.0
2022-05-16 09:30:00,165.7,166.39,165.11,165.54,33649.0,160.893,161.563,160.3201,160.7376,33649.0
2022-05-16 09:35:00,165.69,165.69,164.28,165.22,17274.0,160.8833,160.8833,159.5142,160.4269,17274.0
2022-05-16 09:40:00,165.51,165.63,163.38,163.55,22484.0,160.7085,160.825,158.6403,158.8054,22484.0
2022-05-16 09:45:00,163.18,163.42,162.11,162.16,19393.0,158.4461,158.6791,157.4072,157.4557,19393.0
2022-05-16 09:50:00,162.22,162.59,161.55,162.42,24407.0,157.514,157.8732,156.8634,157.7082,24407.0
2022-05-16 09:55:00,162.63,162.68,161.4,162.37,85274.0,157.9121,157.9606,156.7178,157.6596,85274.0
2022-05-16 10:00:00,162.29,162.75,161.92,162.44,19094.0,157.5819,158.0286,157.2227,157.7276,19094.0
2022-05-16 10:05:00,162.65,163.59,162.52,163.59,9147.0,157.9315,158.8442,157.8053,158.8442,9147.0
2022-05-16 10:10:00,163.71,164.56,163.39,163.39,21382.0,158.9607,159.7861,158.65,158.65,21382.0
2022-05-16 10:15:00,163.41,163.91,163.23,163.82,45093.0,158.6694,159.1549,158.4947,159.0675,45093.0
2022-05-16 10:20:00,164.03,164.34,163.61,163.65,11578.0,159.2715,159.5725,158.8636,158.9025,11578.0
2022-05-16 10:25:00,163.74,164.52,162.93,164.43,18718.0,158.9899,159.7472,158.2034,159.6598,18718.0
2022-05-16 10:30:00,164.46,164.55,163.57,163.58,15448.0,159.689,159.7764,158.8248,158.8345,15448.0
2022-05-16 10:35:00,163.52,163.69,163.05,163.17,105603.0,158.7762,158.9413,158.3199,158.4364,105603.0
2022-05-16 10:40:00,163.04,163.71,162.93,163.59,11230.0,158.3102,158.9607,158.2034,158.8442,11230.0
2022-05-16 10:45:00,163.58,163.58,162.51,162.52,16410.0,158.8345,158.8345,157.7955,157.8053,16410.0
2022-05-16 10:50:00,162.55,162.64,162.12,162.19,5178.0,157.8344,157.9218,157.4169,157.4848,5178.0
2022-05-16 10:55:00,162.18,162.55,162.14,162.22,9252.0,157.4751,157.8344,157.4363,157.514,9252.0
2022-05-16 11:00:00,162.09,162.62,161.89,162.59,9360.0,157.3877,157.9024,157.1935,157.8732,9360.0
2022-05-16 11:05:00,162.54,163.11,162.39,163.11,6521.0,157.8247,158.3781,157.679,158.3781,6521.0
2022-05-16 11:10:00,163.03,163.1,162.67,163.1,23197.0,158.3005,158.3684,157.9509,158.3684,23197.0
2022-05-16 11:15:00,163.09,163.73,163.08,163.22,9545.0,158.3587,158.9802,158.349,158.485,9545.0
2022-05-16 11:20:00,163.2,163.2,162.64,162.81,38295.0,158.4655,158.4655,157.9218,158.0868,38295.0
2022-05-16 11:25:00,162.8,162.85,162.42,162.75,21271.0,158.0771,158.1257,157.7082,158.0286,21271.0
2022-05-16 11:30:00,162.78,162.9,162.08,162.51,15886.0,158.0577,158.1742,157.378,157.7955,15886.0
2022-05-16 11:35:00,162.33,162.61,161.83,162.54,9712.0,157.6208,157.8926,157.1353,157.8247,9712.0
2022-05-16 11:40:00,162.42,163.02,162.12,163.02,32874.0,157.7082,158.2908,157.4169,158.2908,32874.0
2022-05-16 11:45:00,162.88,163.4,162.88,163.33,12417.0,158.1548,158.6597,158.1548,158.5918,12417.0
2022-05-16 11:50:00,163.34,163.57,163.15,163.5,6047.0,158.6015,158.8248,158.417,158.7568,6047.0
2022-05-16 11:55:00,163.6,163.76,163.43,163.71,26355.0,158.8539,159.0093,158.6889,158.9607,26355.0
2022-05-16 12:00:00,163.75,163.91,163.61,163.61,4789.0,158.9996,159.1549,158.8636,158.8636,4789.0
2022-05-16 12:05:00,163.62,163.62,162.95,163.26,41908.0,158.8733,158.8733,158.2228,158.5238,41908.0
2022-05-16 12:10:00,163.44,163.47,163.01,163.15,8717.0,158.6986,158.7277,158.281,158.417,8717.0
2022-05-16 12:15:00,163.13,163.18,162.38,162.75,10429.0,158.3976,158.4461,157.6693,158.0286,10429.0
2022-05-16 12:20:00,162.83,162.89,162.51,162.52,8589.0,158.1063,158.1645,157.7955,157.8053,8589.0
2022-05-16 12:25:00,162.5,162.83,162.42,162.59,3200.0,157.7858,158.1063,157.7082,157.8732,3200.0
2022-05-16 12:30:00,162.51,162.71,162.33,162.37,3899.0,157.7955,157.9897,157.6208,157.6596,3899.0
2022-05-16 12:35:00,162.47,162.81,161.93,161.93,6129.0,157.7567,158.0868,157.2324,157.2324,6129.0
2022-05-16 12:40:00,162.05,162.05,161.82,161.92,4991.0,157.3489,157.3489,157.1256,157.2227,4991.0
2022-05-16 12:45:00,161.94,162.53,161.89,162.44,3575.0,157.2421,157.815,157.1935,157.7276,3575.0
2022-05-16 12:50:00,162.63,162.63,162.0,162.0,8700.0,157.9121,157.9121,157.3003,157.3003,8700.0
2022-05-16 12:55:00,161.92,162.33,161.86,161.91,38085.0,157.2227,157.6208,157.1644,157.213,38085.0
2022-05-16 13:00:00,161.92,162.27,161.88,162.27,6289.0,157.2227,157.5625,157.1838,157.5625,6289.0
2022-05-16 13:05:00,162.21,162.35,161.9,162.21,13912.0,157.5043,157.6402,157.2032,157.5043,13912.0
2022-05-16 13:10:00,162.25,162.79,162.15,162.45,13877.0,157.5431,158.0674,157.446,157.7373,13877.0
2022-05-16 13:15:00,162.48,162.62,162.26,162.26,4137.0,157.7664,157.9024,157.5528,157.5528,4137.0
2022-05-16 13:20:00,162.19,162.68,162.13,162.64,4341.0,157.4848,157.9606,157.4266,157.9218,4341.0
2022-05-16 13:25:00,162.66,163.11,162.48,162.98,25368.0,157.9412,158.3781,157.7664,158.2519,25368.0
2022-05-16 13:30:00,163.21,163.5,163.19,163.29,5300.0,158.4752,158.7568,158.4558,158.5529,5300.0
2022-05-16 13:35:00,163.27,163.45,163.08,163.19,11633.0,158.5335,158.7083,158.349,158.4558,11633.0
2022-05-16 13:40:00,163.28,163.56,163.01,163.34,6728.0,158.5432,158.8151,158.281,158.6015,6728.0
2022-05-16 13:45:00,163.37,163.44,163.15,163.18,8865.0,158.6306,158.6986,158.417,158.4461,8865.0
2022-05-16 13:50:00,163.37,163.42,163.21,163.28,4227.0,158.6306,158.6791,158.4752,158.5432,4227.0
2022-05-16 13:55:00,163.33,163.56,163.33,163.4,5545.0,158.5918,158.8151,158.5918,158.6597,5545.0
2022-05-16 14:00:00,163.39,163.58,163.17,163.54,5435.0,158.65,158.8345,158.4364,158.7957,5435.0
2022-05-16 14:05:00,163.55,164.01,163.55,163.88,13764.0,158.8054,159.252,158.8054,159.1258,13764.0
2022-05-16 14:10:00,163.86,163.95,163.52,163.54,3971.0,159.1064,159.1938,158.7762,158.7957,3971.0
2022-05-16 14:15:00,163.52,163.52,162.89,163.0,42084.0,158.7762,158.7762,158.1645,158.2713,42084.0
2022-05-16 14:20:00,163.1,163.34,163.04,163.3,18664.0,158.3684,158.6015,158.3102,158.5626,18664.0
2022-05-16 14:25:00,163.24,163.57,163.22,163.55,3472.0,158.5044,158.8248,158.485,158.8054,3472.0
2022-05-16 14:30:00,163.57,163.89,163.48,163.79,7964.0,158.8248,159.1355,158.7374,159.0384,7964.0
2022-05-16 14:35:00,163.85,164.11,163.59,164.06,11628.0,159.0967,159.3491,158.8442,159.3006,11628.0
2022-05-16 14:40:00,164.15,164.21,163.58,163.59,53962.0,159.388,159.4462,158.8345,158.8442,53962.0
2022-05-16 14:45:00,163.47,163.57,163.09,163.13,11981.0,158.7277,158.8248,158.3587,158.3976,11981.0
2022-05-16 14:50:00,163.1,163.37,163.02,163.33,7221.0,158.3684,158.6306,158.2908,158.5918,7221.0
2022-05-16 14:55:00,163.25,163.53,163.24,163.47,4335.0,158.5141,158.786,158.5044,158.7277,4335.0
2022-05-16 15:00:00,163.49,163.57,163.29,163.51,5556.0,158.7471,158.8248,158.5529,158.7665,5556.0
2022-05-16 15:05:00,163.46,163.52,163.17,163.21,3931.0,158.718,158.7762,158.4364,158.4752,3931.0
2022-05-16 15:10:00,163.11,163.2,162.33,162.34,49708.0,158.3781,158.4655,157.6208,157.6305,49708.0
2022-05-16 15:15:00,162.49,162.57,162.32,162.5,9780.0,157.7761,157.8538,157.6111,157.7858,9780.0
2022-05-16 15:20:00,162.47,162.69,162.43,162.58,5370.0,157.7567,157.9703,157.7179,157.8635,5370.0
2022-05-16 15:25:00,162.8,162.8,162.38,162.38,3600.0,158.0771,158.0771,157.6693,157.6693,3600.0
2022-05-16 15:30:00,162.48,162.58,162.29,162.36,11471.0,157.7664,157.8635,157.5819,157.6499,11471.0
2022-05-16 15:35:00,162.33,162.7,162.23,162.65,20390.0,157.6208,157.98,157.5237,157.9315,20390.0
2022-05-16 15:40:00,162.69,162.78,162.24,162.28,8192.0,157.9703,158.0577,157.5334,157.5722,8192.0
2022-05-16 15:45:00,162.2,162.51,162.09,162.42,22534.0,157.4945,157.7955,157.3877,157.7082,22534.0
2022-05-16 15:50:00,162.6,162.86,161.92,162.08,77970.0,157.8829,158.1354,157.2227,157.378,77970.0
2022-05-16 15:55:00,162.08,162.4,161.82,162.37,116106.0,157.378,157.6887,157.1256,157.6596,116106.0
2022-05-17 09:30:00,166.33,167.32,166.0,166.97,59270.0,161.5047,162.466,161.1843,162.1262,59270.0
2022-05-17 09:35:00,167.19,167.28,165.9,166.17,20123.0,162.3398,162.4272,161.0872,161.3494,20123.0
2022-05-17 09:40:00,166.14,167.18,165.87,166.57,31796.0,161.3202,162.3301,161.0581,161.7378,31796.0
2022-05-17 09:45:00,166.64,166.81,165.65,165.84,8893.0,161.8057,161.9708,160.8445,161.0289,8893.0
2022-05-17 09:50:00,165.49,165.79,165.17,165.71,11225.0,160.6891,160.9804,160.3784,160.9027,11225.0
2022-05-17 09:55:00,165.69,166.62,165.67,166.44,26276.0,160.8833,161.7863,160.8639,161.6115,26276.0
2022-05-17 10:00:00,166.5,166.68,166.16,166.66,14545.0,161.6698,161.8446,161.3397,161.8252,14545.0
2022-05-17 10:05:00,166.43,166.43,165.13,165.27,5567.0,161.6018,161.6018,160.3395,160.4755,5567.0
2022-05-17 10:10:00,165.18,165.22,164.78,165.0,11980.0,160.3881,160.4269,159.9997,160.2133,11980.0
2022-05-17 10:15:00,165.08,165.75,165.08,165.57,17267.0,160.291,160.9416,160.291,160.7668,17267.0
2022-05-17 10:20:00,165.7,165.91,165.36,165.64,8763.0,160.893,161.0969,160.5629,160.8347,8763.0
2022-05-17 10:25:00,165.65,165.7,164.65,164.65,4222.0,160.8445,160.893,159.8735,159.8735,4222.0
2022-05-17 10:30:00,164.64,165.21,164.58,164.71,6950.0,159.8638,160.4172,159.8055,159.9317,6950.0
2022-05-17 10:35:00,164.61,164.61,164.23,164.42,4739.0,159.8346,159.8346,159.4657,159.6501,4739.0
2022-05-17 10:40:00,164.32,164.66,164.01,164.66,3866.0,159.553,159.8832,159.252,159.8832,3866.0
2022-05-17 10:45:00,164.56,164.56,163.94,163.97,6413.0,159.7861,159.7861,159.1841,159.2132,6413.0
2022-05-17 10:50:00,164.12,164.13,163.8,163.83,8879.0,159.3588,159.3686,159.0481,159.0773,8879.0
2022-05-17 10:55:00,164.02,164.12,163.9,163.93,8560.0,159.2617,159.3588,159.1452,159.1744,8560.0
2022-05-17 11:00:00,163.91,164.24,163.9,163.96,14519.0,159.1549,159.4754,159.1452,159.2035,14519.0
2022-05-17 11:05:00,163.97,164.1,163.87,163.96,8689.0,159.2132,159.3394,159.1161,159.2035,8689.0
2022-05-17 11:10:00,164.07,164.2,163.97,164.11,8706.0,159.3103,159.4365,159.2132,159.3491,8706.0
2022-05-17 11:15:00,164.1,164.55,163.84,164.46,5344.0,159.3394,159.7764,159.087,159.689,5344.0
2022-05-17 11:20:00,164.4,164.4,164.08,164.31,3016.0,159.6307,159.6307,159.32,159.5433,3016.0
2022-05-17 11:25:00,164.29,164.58,164.21,164.45,5919.0,159.5239,159.8055,159.4462,159.6793,5919.0
2022-05-17 11:30:00,164.66,164.77,164.53,164.72,1973.0,159.8832,159.99,159.7569,159.9414,1973.0
2022-05-17 11:35:00,164.67,164.92,164.6,164.74,3380.0,159.8929,160.1356,159.8249,159.9609,3380.0
2022-05-17 11:40:00,164.74,164.8,164.42,164.42,7856.0,159.9609,160.0191,159.6501,159.6501,7856.0
2022-05-17 11:45:00,164.51,164.58,164.1,164.1,5795.0,159.7375,159.8055,159.3394,159.3394,5795.0
2022-05-17 11:50:00,164.1,164.39,164.09,164.31,5702.0,159.3394,159.621,159.3297,159.5433,5702.0
2022-05-17 11:55:00,164.27,164.28,163.94,164.12,4200.0,159.5045,159.5142,159.1841,159.3588,4200.0
2022-05-17 12:00:00,164.17,164.26,164.01,164.21,8702.0,159.4074,159.4948,159.252,159.4462,8702.0
2022-05-17 12:05:00,164.12,164.19,163.68,164.02,6418.0,159.3588,159.4268,158.9316,159.2617,6418.0
2022-05-17 12:10:00,163.95,164.05,163.7,163.92,8228.0,159.1938,159.2909,158.951,159.1646,8228.0
2022-05-17 12:15:00,163.97,164.17,163.91,163.98,5397.0,159.2132,159.4074,159.1549,159.2229,5397.0
2022-05-17 12:20:00,164.0,164.03,163.8,163.86,5528.0,159.2423,159.2715,159.0481,159.1064,5528.0
2022-05-17 12:25:00,163.88,164.02,163.76,163.76,3300.0,159.1258,159.2617,159.0093,159.0093,3300.0
2022-05-17 12:30:00,163.75,163.79,163.53,163.71,6150.0,158.9996,159.0384,158.786,158.9607,6150.0
2022-05-17 12:35:00,163.72,163.85,163.6,163.72,3604.0,158.9704,159.0967,158.8539,158.9704,3604.0
2022-05-17 12:40:00,163.76,163.78,163.58,163.66,8061.0,159.0093,159.0287,158.8345,158.9122,8061.0
2022-05-17 12:45:00,163.67,164.51,163.66,164.36,5901.0,158.9219,159.7375,158.9122,159.5919,5901.0
2022-05-17 12:50:00,164.36,164.44,164.01,164.08,3251.0,159.5919,159.6696,159.252,159.32,3251.0
2022-05-17 12:55:00,164.09,164.28,164.07,164.26,6892.0,159.3297,159.5142,159.3103,159.4948,6892.0
2022-05-17 13:00:00,164.27,164.27,163.85,164.01,5455.0,159.5045,159.5045,159.0967,159.252,5455.0
2022-05-17 13:05:00,164.05,164.46,164.04,164.41,9886.0,159.2909,159.689,159.2812,159.6404,9886.0
2022-05-17 13:10:00,164.41,164.67,164.31,164.6,7918.0,159.6404,159.8929,159.5433,159.8249,7918.0
2022-05-17 13:15:00,164.67,164.72,164.6,164.64,7587.0,159.8929,159.9414,159.8249,159.8638,7587.0
2022-05-17 13:20:00,164.63,164.63,164.25,164.35,5835.0,159.854,159.854,159.4851,159.5822,5835.0
2022-05-17 13:25:00,164.36,164.5,164.1,164.15,9738.0,159.5919,159.7278,159.3394,159.388,9738.0
2022-05-17 13:30:00,164.15,164.52,164.15,164.35,15237.0,159.388,159.7472,159.388,159.5822,15237.0
2022-05-17 13:35:00,164.29,164.49,164.18,164.19,5398.0,159.5239,159.7181,159.4171,159.4268,5398.0
2022-05-17 13:40:00,164.11,164.14,163.65,163.66,23849.0,159.3491,159.3783,158.9025,158.9122,23849.0
2022-05-17 13:45:00,163.6,163.6,163.14,163.28,33510.0,158.8539,158.8539,158.4073,158.5432,33510.0
2022-05-17 13:50:00,163.32,163.44,163.3,163.36,28288.0,158.5821,158.6986,158.5626,158.6209,28288.0
2022-05-17 13:55:00,163.38,163.58,163.36,163.58,23322.0,158.6403,158.8345,158.6209,158.8345,23322.0
2022-05-17 14:00:00,163.59,163.84,163.5,163.61,13225.0,158.8442,159.087,158.7568,158.8636,13225.0
2022-05-17 14:05:00,163.65,164.16,163.54,164.16,15550.0,158.9025,159.3977,158.7957,159.3977,15550.0
2022-05-17 14:10:00,164.09,164.09,163.0,163.23,33408.0,159.3297,159.3297,158.2713,158.4947,33408.0
2022-05-17 14:15:00,163.34,163.58,163.02,163.17,12679.0,158.6015,158.8345,158.2908,158.4364,12679.0
2022-05-17 14:20:00,163.13,163.13,162.5,162.86,19817.0,158.3976,158.3976,157.7858,158.1354,19817.0
2022-05-17 14:25:00,162.86,163.39,162.77,163.18,17726.0,158.1354,158.65,158.048,158.4461,17726.0
2022-05-17 14:30:00,163.13,163.39,162.85,162.88,15459.0,158.3976,158.65,158.1257,158.1548,15459.0
2022-05-17 14:35:00,162.93,163.38,162.73,163.38,12783.0,158.2034,158.6403,158.0092,158.6403,12783.0
2022-05-17 14:40:00,163.51,163.85,163.38,163.61,16925.0,158.7665,159.0967,158.6403,158.8636,16925.0
2022-05-17 14:45:00,163.62,163.94,163.57,163.93,41981.0,158.8733,159.1841,158.8248,159.1744,41981.0
2022-05-17 14:50:00,163.88,164.3,163.68,163.78,20217.0,159.1258,159.5336,158.9316,159.0287,20217.0
2022-05-17 14:55:00,163.85,164.11,163.71,163.99,10075.0,159.0967,159.3491,158.9607,159.2326,10075.0
2022-05-17 15:00:00,164.0,164.51,163.9,164.47,19212.0,159.2423,159.7375,159.1452,159.6987,19212.0
2022-05-17 15:05:00,164.45,164.76,164.39,164.65,41867.0,159.6793,159.9803,159.621,159.8735,41867.0
2022-05-17 15:10:00,164.69,164.79,164.46,164.72,8011.0,159.9123,160.0094,159.689,159.9414,8011.0
2022-05-17 15:15:00,164.71,164.82,164.4,164.43,54339.0,159.9317,160.0385,159.6307,159.6598,54339.0
2022-05-17 15:20:00,164.39,164.55,164.27,164.36,12316.0,159.621,159.7764,159.5045,159.5919,12316.0
2022-05-17 15:25:00,164.31,164.57,164.31,164.42,8114.0,159.5433,159.7958,159.5433,159.6501,8114.0
2022-05-17 15:30:00,164.42,164.49,164.13,164.33,18860.0,159.6501,159.7181,159.3686,159.5628,18860.0
2022-05-17 15:35:00,164.36,164.41,164.06,164.27,37939.0,159.5919,159.6404,159.3006,159.5045,37939.0
2022-05-17 15:40:00,164.24,164.51,164.13,164.38,22459.0,159.4754,159.7375,159.3686,159.6113,22459.0
2022-05-17 15:45:00,164.39,164.39,163.92,163.99,35264.0,159.621,159.621,159.1646,159.2326,35264.0
2022-05-17 15:50:00,164.05,164.51,164.05,164.3,39015.0,159.2909,159.7375,159.2909,159.5336,39015.0
2022-05-17 15:55:00,164.32,164.93,164.28,164.87,141449.0,159.553,160.1453,159.5142,160.0871,141449.0
2022-05-18 09:30:00,162.73,164.38,162.0,163.61,72600.0,158.0092,159.6113,157.3003,158.8636,72600.0
2022-05-18 09:35:00,163.6,164.38,162.16,162.58,28416.0,158.8539,159.6113,157.4557,157.8635,28416.0
2022-05-18 09:40:00,162.38,163.06,162.07,162.73,17501.0,157.6693,158.3296,157.3683,158.0092,17501.0
2022-05-18 09:45:00,162.59,163.52,162.57,162.86,32848.0,157.8732,158.7762,157.8538,158.1354,32848.0
2022-05-18 09:50:00,162.88,163.15,161.91,162.78,11091.0,158.1548,158.417,157.213,158.0577,11091.0
2022-05-18 09:55:00,162.51,162.54,161.19,161.52,22880.0,157.7955,157.8247,156.5138,156.8343,22880.0
2022-05-18 10:00:00,161.53,162.52,161.48,162.26,12228.0,156.844,157.8053,156.7954,157.5528,12228.0
2022-05-18 10:05:00,162.27,162.94,162.27,162.81,10189.0,157.5625,158.2131,157.5625,158.0868,10189.0
2022-05-18 10:10:00,162.75,163.6,162.59,163.45,16698.0,158.0286,158.8539,157.8732,158.7083,16698.0
2022-05-18 10:15:00,163.39,163.67,163.1,163.42,8231.0,158.65,158.9219,158.3684,158.6791,8231.0
2022-05-18 10:20:00,163.42,163.7,162.84,163.14,33797.0,158.6791,158.951,158.116,158.4073,33797.0
2022-05-18 10:25:00,163.04,163.11,162.39,162.4,9594.0,158.3102,158.3781,157.679,157.6887,9594.0
2022-05-18 10:30:00,162.29,162.71,162.05,162.6,5944.0,157.5819,157.9897,157.3489,157.8829,5944.0
2022-05-18 10:35:00,162.45,162.49,161.85,162.03,29533.0,157.7373,157.7761,157.1547,157.3295,29533.0
2022-05-18 10:40:00,162.05,162.16,161.74,162.12,4428.0,157.3489,157.4557,157.0479,157.4169,4428.0
2022-05-18 10:45:00,162.16,162.57,162.04,162.42,6000.0,157.4557,157.8538,157.3392,157.7082,6000.0
2022-05-18 10:50:00,162.38,162.38,161.75,161.75,11781.0,157.6693,157.6693,157.0576,157.0576,11781.0
2022-05-18 10:55:00,161.69,161.86,161.48,161.68,11123.0,156.9993,157.1644,156.7954,156.9896,11123.0
2022-05-18 11:00:00,161.77,161.86,161.29,161.5,15231.0,157.077,157.1644,156.6109,156.8148,15231.0
2022-05-18 11:05:00,161.46,161.5,160.91,161.0,10496.0,156.776,156.8148,156.242,156.3294,10496.0
2022-05-18 11:10:00,161.0,161.0,160.85,160.91,4373.0,156.3294,156.3294,156.1837,156.242,4373.0
2022-05-18 11:15:00,160.91,160.99,160.38,160.38,7404.0,156.242,156.3196,155.7273,155.7273,7404.0
2022-05-18 11:20:00,160.47,160.48,160.09,160.14,4277.0,155.8147,155.8244,155.4458,155.4943,4277.0
2022-05-18 11:25:00,160.17,160.35,160.02,160.17,8502.0,155.5234,155.6982,155.3778,155.5234,8502.0
2022-05-18 11:30:00,160.16,160.23,159.65,160.0,14458.0,155.5137,155.5817,155.0185,155.3584,14458.0
2022-05-18 11:35:00,160.11,160.22,159.82,159.86,16719.0,155.4652,155.572,155.1836,155.2224,16719.0
2022-05-18 11:40:00,159.79,160.1,159.77,159.99,21935.0,155.1545,155.4555,155.135,155.3487,21935.0
2022-05-18 11:45:00,159.95,159.95,159.54,159.79,12208.0,155.3098,155.3098,154.9117,155.1545,12208.0
2022-05-18 11:50:00,159.73,159.88,159.15,159.15,9715.0,155.0962,155.2418,154.533,154.533,9715.0
2022-05-18 11:55:00,159.18,159.46,159.06,159.12,21821.0,154.5622,154.834,154.4456,154.5039,21821.0
2022-05-18 12:00:00,159.13,159.22,158.68,158.68,24308.0,154.5136,154.601,154.0767,154.0767,24308.0
2022-05-18 12:05:00,158.69,158.73,158.03,158.09,29683.0,154.0864,154.1252,153.4455,153.5038,29683.0
2022-05-18 12:10:00,158.08,158.86,158.06,158.64,8793.0,153.4941,154.2514,153.4746,154.0378,8793.0
2022-05-18 12:15:00,158.59,158.85,158.36,158.38,10409.0,153.9893,154.2417,153.7659,153.7854,10409.0
2022-05-18 12:20:00,158.31,158.4,157.38,157.45,27676.0,153.7174,153.8048,152.8144,152.8823,27676.0
2022-05-18 12:25:00,157.54,157.7,157.25,157.4,11135.0,152.9697,153.1251,152.6881,152.8338,11135.0
2022-05-18 12:30:00,157.44,157.46,156.94,156.97,29923.0,152.8726,152.8921,152.3871,152.4163,29923.0
2022-05-18 12:35:00,157.01,157.55,156.63,157.4,23571.0,152.4551,152.9794,152.0861,152.8338,23571.0
2022-05-18 12:40:00,157.4,157.47,156.95,156.96,18489.0,152.8338,152.9018,152.3968,152.4066,18489.0
2022-05-18 12:45:00,156.96,157.69,156.95,157.54,5613.0,152.4066,153.1154,152.3968,152.9697,5613.0
2022-05-18 12:50:00,157.62,157.88,157.56,157.88,21119.0,153.0474,153.2999,152.9891,153.2999,21119.0
2022-05-18 12:55:00,157.83,158.01,157.64,157.76,10176.0,153.2513,153.4261,153.0668,153.1833,10176.0
2022-05-18 13:00:00,157.66,157.66,157.07,157.07,12182.0,153.0862,153.0862,152.5134,152.5134,12182.0
2022-05-18 13:05:00,157.17,157.23,156.67,156.81,11861.0,152.6105,152.6687,152.125,152.2609,11861.0
2022-05-18 13:10:00,156.75,156.87,156.42,156.68,16672.0,152.2026,152.3192,151.8822,152.1347,16672.0
2022-05-18 13:15:00,156.49,156.68,156.33,156.58,11054.0,151.9502,152.1347,151.7948,152.0376,11054.0
2022-05-18 13:20:00,156.53,156.75,156.27,156.31,7007.0,151.989,152.2026,151.7366,151.7754,7007.0
2022-05-18 13:25:00,156.29,156.48,156.13,156.48,12753.0,151.756,151.9405,151.6006,151.9405,12753.0
2022-05-18 13:30:00,156.47,156.81,156.39,156.56,8157.0,151.9308,152.2609,151.8531,152.0182,8157.0
2022-05-18 13:35:00,156.61,156.87,156.52,156.72,8498.0,152.0667,152.3192,151.9793,152.1735,8498.0
2022-05-18 13:40:00,156.65,156.66,155.59,155.75,18874.0,152.1055,152.1153,151.0763,151.2317,18874.0
2022-05-18 13:45:00,155.69,155.71,155.48,155.56,9497.0,151.1734,151.1928,150.9695,151.0472,9497.0
2022-05-18 13:50:00,155.49,155.54,155.18,155.51,11568.0,150.9792,151.0278,150.6782,150.9986,11568.0
2022-05-18 13:55:00,155.47,155.47,155.09,155.21,8023.0,150.9598,150.9598,150.5908,150.7073,8023.0
2022-05-18 14:00:00,155.34,155.54,154.9,155.42,44620.0,150.8336,151.0278,150.4063,150.9112,44620.0
2022-05-18 14:05:00,155.55,155.55,155.02,155.37,14428.0,151.0375,151.0375,150.5228,150.8627,14428.0
2022-05-18 14:10:00,155.42,155.42,154.65,154.79,13629.0,150.9112,150.9112,150.1636,150.2995,13629.0
2022-05-18 14:15:00,154.83,155.22,154.56,155.05,71158.0,150.3383,150.717,150.0762,150.552,71158.0
2022-05-18 14:20:00,154.97,155.39,154.75,155.0,29033.0,150.4743,150.8821,150.2607,150.5034,29033.0
2022-05-18 14:25:00,155.0,155.19,154.74,154.82,48320.0,150.5034,150.6879,150.251,150.3286,48320.0
2022-05-18 14:30:00,154.8,154.95,154.43,154.56,32558.0,150.3092,150.4549,149.95,150.0762,32558.0
2022-05-18 14:35:00,154.52,154.62,154.1,154.47,12130.0,150.0373,150.1344,149.6295,149.9888,12130.0
2022-05-18 14:40:00,154.54,154.99,154.54,154.71,18824.0,150.0568,150.4937,150.0568,150.2218,18824.0
2022-05-18 14:45:00,154.75,154.92,154.25,154.56,69420.0,150.2607,150.4257,149.7752,150.0762,69420.0
2022-05-18 14:50:00,154.56,154.83,153.97,154.06,19415.0,150.0762,150.3383,149.5033,149.5907,19415.0
2022-05-18 14:55:00,154.11,154.27,153.96,154.12,21226.0,149.6392,149.7946,149.4936,149.6489,21226.0
2022-05-18 15:00:00,154.21,154.38,153.76,153.87,50756.0,149.7363,149.9014,149.2994,149.4062,50756.0
2022-05-18 15:05:00,153.78,154.21,153.76,153.8,16338.0,149.3188,149.7363,149.2994,149.3382,16338.0
2022-05-18 15:10:00,153.8,154.22,153.58,153.62,37306.0,149.3382,149.746,149.1246,149.1635,37306.0
2022-05-18 15:15:00,153.6,153.96,153.4,153.61,74627.0,149.144,149.4936,148.9498,149.1537,74627.0
2022-05-18 15:20:00,153.65,153.85,153.18,153.28,23277.0,149.1926,149.3868,148.7362,148.8333,23277.0
2022-05-18 15:25:00,153.35,153.49,153.26,153.39,22965.0,148.9013,149.0372,148.8139,148.9401,22965.0
2022-05-18 15:30:00,153.36,153.54,153.01,153.12,41171.0,148.911,149.0858,148.5711,148.678,41171.0
2022-05-18 15:35:00,153.06,153.91,153.01,153.72,102109.0,148.6197,149.445,148.5711,149.2605,102109.0
2022-05-18 15:40:00,153.79,154.16,153.29,153.68,70132.0,149.3285,149.6878,148.843,149.2217,70132.0
2022-05-18 15:45:00,153.71,153.95,153.13,153.25,93114.0,149.2508,149.4839,148.6877,148.8042,93114.0
2022-05-18 15:50:00,153.26,153.95,153.26,153.62,141773.0,148.8139,149.4839,148.8139,149.1635,141773.0
2022-05-18 15:55:00,153.58,154.16,153.44,154.03,194848.0,149.1246,149.6878,148.9887,149.5616,194848.0
2022-05-19 09:30:00,153.29,155.4,152.25,155.24,64562.0,148.843,150.8918,147.8332,150.7365,64562.0
2022-05-19 09:35:00,155.24,155.74,154.38,155.6,40278.0,150.7365,151.2219,149.9014,151.086,40278.0
2022-05-19 09:40:00,155.52,155.54,153.93,154.06,24068.0,151.0083,151.0278,149.4645,149.5907,24068.0
2022-05-19 09:45:00,154.15,154.63,153.25,153.48,30193.0,149.6781,150.1441,148.8042,149.0275,30193.0
2022-05-19 09:50:00,153.44,154.77,153.38,154.54,22382.0,148.9887,150.2801,148.9304,150.0568,22382.0
2022-05-19 09:55:00,154.5,155.08,154.08,154.44,20550.0,150.0179,150.5811,149.6101,149.9597,20550.0
2022-05-19 10:00:00,154.44,155.9,154.0,155.65,22792.0,149.9597,151.3773,149.5324,151.1346,22792.0
2022-05-19 10:05:00,155.63,155.78,154.46,154.8,33204.0,151.1151,151.2608,149.9791,150.3092,33204.0
2022-05-19 10:10:00,154.8,155.82,154.59,154.84,12457.0,150.3092,151.2996,150.1053,150.3481,12457.0
2022-05-19 10:15:00,154.92,155.05,154.48,154.54,8507.0,150.4257,150.552,149.9985,150.0568,8507.0
2022-05-19 10:20:00,154.53,155.36,154.41,154.61,17120.0,150.0471,150.853,149.9305,150.1247,17120.0
2022-05-19 10:25:00,154.5,154.61,153.74,154.1,20780.0,150.0179,150.1247,149.28,149.6295,20780.0
2022-05-19 10:30:00,154.0,154.77,153.81,154.5,15316.0,149.5324,150.2801,149.3479,150.0179,15316.0
2022-05-19 10:35:00,154.58,154.85,153.96,154.23,10515.0,150.0956,150.3578,149.4936,149.7558,10515.0
2022-05-19 10:40:00,154.37,154.5,153.93,154.38,12087.0,149.8917,150.0179,149.4645,149.9014,12087.0
2022-05-19 10:45:00,154.4,155.0,154.4,154.44,10340.0,149.9208,150.5034,149.9208,149.9597,10340.0
2022-05-19 10:50:00,154.33,155.15,153.97,155.09,21200.0,149.8529,150.6491,149.5033,150.5908,21200.0
2022-05-19 10:55:00,155.19,155.62,154.73,154.96,10201.0,150.6879,151.1054,150.2412,150.4646,10201.0
2022-05-19 11:00:00,154.96,155.76,154.91,155.59,23375.0,150.4646,151.2414,150.416,151.0763,23375.0
2022-05-19 11:05:00,155.59,155.68,154.87,155.46,11641.0,151.0763,151.1637,150.3772,150.9501,11641.0
2022-05-19 11:10:00,155.57,156.09,155.48,155.66,6038.0,151.0569,151.5618,150.9695,151.1443,6038.0
2022-05-19 11:15:00,155.54,155.82,155.28,155.63,9359.0,151.0278,151.2996,150.7753,151.1151,9359.0
2022-05-19 11:20:00,155.48,156.05,155.35,155.92,7323.0,150.9695,151.523,150.8433,151.3967,7323.0
2022-05-19 11:25:00,155.92,155.97,155.63,155.84,8667.0,151.3967,151.4453,151.1151,151.319,8667.0
2022-05-19 11:30:00,155.95,156.2,155.8,156.0,36263.0,151.4259,151.6686,151.2802,151.4744,36263.0
2022-05-19 11:35:00,156.0,156.5,155.92,156.27,71008.0,151.4744,151.9599,151.3967,151.7366,71008.0
2022-05-19 11:40:00,156.35,157.28,156.35,157.05,20567.0,151.8143,152.7173,151.8143,152.4939,20567.0
2022-05-19 11:45:00,157.01,157.42,156.62,157.3,9219.0,152.4551,152.8532,152.0764,152.7367,9219.0
2022-05-19 11:50:00,157.3,157.3,156.41,156.79,29788.0,152.7367,152.7367,151.8725,152.2415,29788.0
2022-05-19 11:55:00,156.77,156.9,156.37,156.84,4762.0,152.2221,152.3483,151.8337,152.29,4762.0
2022-05-19 12:00:00,156.69,156.99,156.65,156.81,3572.0,152.1444,152.4357,152.1055,152.2609,3572.0
2022-05-19 12:05:00,156.85,157.17,156.76,157.08,3117.0,152.2997,152.6105,152.2124,152.5231,3117.0
2022-05-19 12:10:00,157.19,157.42,157.14,157.32,8816.0,152.6299,152.8532,152.5813,152.7561,8816.0
2022-05-19 12:15:00,157.35,157.9,157.11,157.11,20811.0,152.7852,153.3193,152.5522,152.5522,20811.0
2022-05-19 12:20:00,157.11,157.74,156.75,157.73,12980.0,152.5522,153.1639,152.2026,153.1542,12980.0
2022-05-19 12:25:00,157.7,157.83,157.36,157.66,21445.0,153.1251,153.2513,152.795,153.0862,21445.0
2022-05-19 12:30:00,157.67,158.02,157.55,157.92,11886.0,153.096,153.4358,152.9794,153.3387,11886.0
2022-05-19 12:35:00,157.91,157.93,157.15,157.19,13958.0,153.329,153.3484,152.591,152.6299,13958.0
2022-05-19 12:40:00,157.13,157.23,156.83,157.02,16198.0,152.5716,152.6687,152.2803,152.4648,16198.0
2022-05-19 12:45:00,156.96,157.03,156.62,156.87,14098.0,152.4066,152.4745,152.0764,152.3192,14098.0
2022-05-19 12:50:00,157.02,157.49,157.02,157.28,8905.0,152.4648,152.9212,152.4648,152.7173,8905.0
2022-05-19 12:55:00,157.14,157.87,157.07,157.77,10207.0,152.5813,153.2902,152.5134,153.1931,10207.0
2022-05-19 13:00:00,157.8,157.91,157.5,157.6,11489.0,153.2222,153.329,152.9309,153.028,11489.0
2022-05-19 13:05:00,157.67,158.15,157.67,157.92,11354.0,153.096,153.562,153.096,153.3387,11354.0
2022-05-19 13:10:00,157.94,157.94,156.71,156.91,7157.0,153.3581,153.3581,152.1638,152.358,7157.0
2022-05-19 13:15:00,156.69,157.31,156.61,157.31,4310.0,152.1444,152.7464,152.0667,152.7464,4310.0
2022-05-19 13:20:00,157.31,157.78,157.18,157.75,5806.0,152.7464,153.2028,152.6202,153.1736,5806.0
2022-05-19 13:25:00,157.7,157.93,157.4,157.54,7190.0,153.1251,153.3484,152.8338,152.9697,7190.0
2022-05-19 13:30:00,157.52,157.99,157.35,157.62,9611.0,152.9503,153.4067,152.7852,153.0474,9611.0
2022-05-19 13:35:00,157.55,157.81,157.33,157.81,7316.0,152.9794,153.2319,152.7658,153.2319,7316.0
2022-05-19 13:40:00,157.82,158.2,157.57,158.13,6624.0,153.2416,153.6106,152.9989,153.5426,6624.0
2022-05-19 13:45:00,158.12,158.35,157.65,157.76,13700.0,153.5329,153.7562,153.0765,153.1833,13700.0
2022-05-19 13:50:00,157.77,158.75,157.77,158.63,6749.0,153.1931,154.1446,153.1931,154.0281,6749.0
2022-05-19 13:55:00,158.79,159.59,158.79,159.16,11124.0,154.1835,154.9603,154.1835,154.5427,11124.0
2022-05-19 14:00:00,159.23,159.23,158.54,158.64,7365.0,154.6107,154.6107,153.9407,154.0378,7365.0
2022-05-19 14:05:00,158.61,158.61,158.12,158.28,13741.0,154.0087,154.0087,153.5329,153.6883,13741.0
2022-05-19 14:10:00,158.45,158.82,158.35,158.62,10320.0,153.8533,154.2126,153.7562,154.0184,10320.0
2022-05-19 14:15:00,158.65,158.81,158.3,158.33,6472.0,154.0475,154.2029,153.7077,153.7368,6472.0
2022-05-19 14:20:00,158.2,158.61,158.19,158.3,6491.0,153.6106,154.0087,153.6009,153.7077,6491.0
2022-05-19 14:25:00,158.44,158.58,158.19,158.46,7454.0,153.8436,153.9796,153.6009,153.863,7454.0
2022-05-19 14:30:00,158.49,158.54,158.18,158.21,7030.0,153.8922,153.9407,153.5912,153.6203,7030.0
2022-05-19 14:35:00,158.38,159.09,158.13,158.85,8370.0,153.7854,154.4748,153.5426,154.2417,8370.0
2022-05-19 14:40:00,158.75,158.76,158.02,158.44,8714.0,154.1446,154.1543,153.4358,153.8436,8714.0
2022-05-19 14:45:00,158.69,159.24,158.48,159.17,14655.0,154.0864,154.6204,153.8825,154.5524,14655.0
2022-05-19 14:50:00,159.32,159.49,159.05,159.25,10649.0,154.6981,154.8632,154.4359,154.6301,10649.0
2022-05-19 14:55:00,159.36,159.41,158.83,159.4,7497.0,154.7369,154.7855,154.2223,154.7758,7497.0
2022-05-19 15:00:00,159.31,159.5,159.01,159.2,17682.0,154.6884,154.8729,154.3971,154.5816,17682.0
2022-05-19 15:05:00,159.19,159.35,158.95,158.95,6960.0,154.5719,154.7272,154.3388,154.3388,6960.0
2022-05-19 15:10:00,158.96,158.96,158.42,158.57,9300.0,154.3485,154.3485,153.8242,153.9698,9300.0
2022-05-19 15:15:00,158.59,158.65,158.2,158.2,9960.0,153.9893,154.0475,153.6106,153.6106,9960.0
2022-05-19 15:20:00,158.33,158.33,157.77,157.78,9575.0,153.7368,153.7368,153.1931,153.2028,9575.0
2022-05-19 15:25:00,157.81,157.94,157.23,157.4,11662.0,153.2319,153.3581,152.6687,152.8338,11662.0
2022-05-19 15:30:00,157.35,157.72,157.34,157.41,11251.0,152.7852,153.1445,152.7755,152.8435,11251.0
2022-05-19 15:35:00,157.41,157.61,157.2,157.46,13617.0,152.8435,153.0377,152.6396,152.8921,13617.0
2022-05-19 15:40:00,157.42,157.79,157.03,157.79,32005.0,152.8532,153.2125,152.4745,153.2125,32005.0
2022-05-19 15:45:00,157.82,157.93,157.03,157.28,35710.0,153.2416,153.3484,152.4745,152.7173,35710.0
2022-05-19 15:50:00,157.47,157.47,156.73,157.05,45805.0,152.9018,152.9018,152.1832,152.4939,45805.0
2022-05-19 15:55:00,157.12,157.34,156.69,156.86,86483.0,152.5619,152.7755,152.1444,152.3095,86483.0
2022-05-20 09:30:00,159.42,159.63,158.42,158.72,62654.0,154.7952,154.9991,153.8242,154.1155,62654.0
2022-05-20 09:35:00,158.74,158.74,157.57,158.74,14187.0,154.1349,154.1349,152.9989,154.1349,14187.0
2022-05-20 09:40:00,158.62,158.77,158.12,158.46,22833.0,154.0184,154.164,153.5329,153.863,22833.0
2022-05-20 09:45:00,158.56,159.01,157.94,158.74,44854.0,153.9601,154.3971,153.3581,154.1349,44854.0
2022-05-20 09:50:00,158.75,158.98,158.35,158.75,18682.0,154.1446,154.368,153.7562,154.1446,18682.0
2022-05-20 09:55:00,158.62,159.17,158.24,159.0,27261.0,154.0184,154.5524,153.6494,154.3874,27261.0
2022-05-20 10:00:00,159.0,159.0,157.54,157.95,28854.0,154.3874,154.3874,152.9697,153.3678,28854.0
2022-05-20 10:05:00,158.06,158.33,157.21,157.56,21123.0,153.4746,153.7368,152.6493,152.9891,21123.0
2022-05-20 10:10:00,157.37,157.51,157.15,157.28,16136.0,152.8047,152.9406,152.591,152.7173,16136.0
2022-05-20 10:15:00,157.39,157.67,157.15,157.25,9830.0,152.8241,153.096,152.591,152.6881,9830.0
2022-05-20 10:20:00,157.45,157.45,156.94,157.18,5018.0,152.8823,152.8823,152.3871,152.6202,5018.0
2022-05-20 10:25:00,157.27,157.48,156.86,157.09,11400.0,152.7076,152.9115,152.3095,152.5328,11400.0
2022-05-20 10:30:00,157.07,157.34,156.75,156.99,10099.0,152.5134,152.7755,152.2026,152.4357,10099.0
2022-05-20 10:35:00,156.97,157.26,156.86,157.02,9982.0,152.4163,152.6979,152.3095,152.4648,9982.0
2022-05-20 10:40:00,157.12,157.62,156.95,157.49,15395.0,152.5619,153.0474,152.3968,152.9212,15395.0
2022-05-20 10:45:00,157.46,157.51,156.68,156.68,8894.0,152.8921,152.9406,152.1347,152.1347,8894.0
2022-05-20 10:50:00,156.75,156.75,156.01,156.23,21671.0,152.2026,152.2026,151.4841,151.6977,21671.0
2022-05-20 10:55:00,156.21,156.23,155.53,155.63,10526.0,151.6783,151.6977,151.018,151.1151,10526.0
2022-05-20 11:00:00,155.58,155.99,155.52,155.99,9325.0,151.0666,151.4647,151.0083,151.4647,9325.0
2022-05-20 11:05:00,156.02,156.14,155.78,155.96,45308.0,151.4938,151.6103,151.2608,151.4356,45308.0
2022-05-20 11:10:00,155.98,155.98,155.49,155.84,4332.0,151.455,151.455,150.9792,151.319,4332.0
2022-05-20 11:15:00,155.82,155.82,155.32,155.49,5203.0,151.2996,151.2996,150.8141,150.9792,5203.0
2022-05-20 11:20:00,155.52,155.58,155.14,155.16,5687.0,151.0083,151.0666,150.6394,150.6588,5687.0
2022-05-20 11:25:00,155.12,155.8,155.12,155.73,5083.0,150.6199,151.2802,150.6199,151.2122,5083.0
2022-05-20 11:30:00,155.58,156.18,155.58,156.06,5486.0,151.0666,151.6492,151.0666,151.5327,5486.0
2022-05-20 11:35:00,156.01,156.03,155.24,155.3,5900.0,151.4841,151.5035,150.7365,150.7947,5900.0
2022-05-20 11:40:00,155.38,155.77,155.2,155.2,3567.0,150.8724,151.2511,150.6976,150.6976,3567.0
2022-05-20 11:45:00,155.4,156.06,155.4,156.06,4287.0,150.8918,151.5327,150.8918,151.5327,4287.0
2022-05-20 11:50:00,156.02,156.16,155.49,155.52,2905.0,151.4938,151.6298,150.9792,151.0083,2905.0
2022-05-20 11:55:00,155.49,155.9,155.35,155.66,11191.0,150.9792,151.3773,150.8433,151.1443,11191.0
2022-05-20 12:00:00,155.67,155.9,155.54,155.7,4139.0,151.154,151.3773,151.0278,151.1831,4139.0
2022-05-20 12:05:00,155.65,155.91,154.96,154.98,10639.0,151.1346,151.387,150.4646,150.484,10639.0
2022-05-20 12:10:00,155.0,155.17,154.44,155.17,10780.0,150.5034,150.6685,149.9597,150.6685,10780.0
2022-05-20 12:15:00,155.06,155.13,154.89,154.89,6517.0,150.5617,150.6296,150.3966,150.3966,6517.0
2022-05-20 12:20:00,154.9,155.3,154.86,155.21,3736.0,150.4063,150.7947,150.3675,150.7073,3736.0
2022-05-20 12:25:00,155.12,155.12,154.66,154.83,6566.0,150.6199,150.6199,150.1733,150.3383,6566.0
2022-05-20 12:30:00,154.65,155.04,154.51,154.51,11102.0,150.1636,150.5423,150.0276,150.0276,11102.0
2022-05-20 12:35:00,154.5,154.5,154.15,154.27,4725.0,150.0179,150.0179,149.6781,149.7946,4725.0
2022-05-20 12:40:00,154.2,154.35,153.94,154.0,11521.0,149.7266,149.8723,149.4742,149.5324,11521.0
2022-05-20 12:45:00,153.95,154.44,153.57,154.44,9148.0,149.4839,149.9597,149.1149,149.9597,9148.0
2022-05-20 12:50:00,154.44,154.44,153.73,153.73,6266.0,149.9597,149.9597,149.2703,149.2703,6266.0
2022-05-20 12:55:00,153.76,154.01,153.58,153.64,18456.0,149.2994,149.5421,149.1246,149.1829,18456.0
2022-05-20 13:00:00,153.67,153.67,153.13,153.38,9110.0,149.212,149.212,148.6877,148.9304,9110.0
2022-05-20 13:05:00,153.43,153.57,153.29,153.38,4418.0,148.979,149.1149,148.843,148.9304,4418.0
2022-05-20 13:10:00,153.28,153.28,152.82,152.84,9507.0,148.8333,148.8333,148.3867,148.4061,9507.0
2022-05-20 13:15:00,152.94,153.06,152.71,153.06,14418.0,148.5032,148.6197,148.2798,148.6197,14418.0
2022-05-20 13:20:00,152.94,153.0,152.71,152.79,6496.0,148.5032,148.5614,148.2798,148.3575,6496.0
2022-05-20 13:25:00,152.75,152.78,152.5,152.63,7762.0,148.3187,148.3478,148.0759,148.2022,7762.0
2022-05-20 13:30:00,152.56,153.28,152.56,153.24,27758.0,148.1342,148.8333,148.1342,148.7945,27758.0
2022-05-20 13:35:00,153.16,153.41,152.86,153.16,8045.0,148.7168,148.9595,148.4255,148.7168,8045.0
2022-05-20 13:40:00,152.99,153.36,152.96,153.16,13200.0,148.5517,148.911,148.5226,148.7168,13200.0
2022-05-20 13:45:00,153.09,153.71,152.94,153.43,14682.0,148.6488,149.2508,148.5032,148.979,14682.0
2022-05-20 13:50:00,153.34,154.0,153.27,153.83,7815.0,148.8916,149.5324,148.8236,149.3674,7815.0
2022-05-20 13:55:00,153.87,154.03,153.6,153.6,2541.0,149.4062,149.5616,149.144,149.144,2541.0
2022-05-20 14:00:00,153.56,153.61,153.16,153.2,7390.0,149.1052,149.1537,148.7168,148.7556,7390.0
2022-05-20 14:05:00,153.15,153.27,152.71,153.0,10300.0,148.7071,148.8236,148.2798,148.5614,10300.0
2022-05-20 14:10:00,153.02,153.23,152.89,153.07,7845.0,148.5809,148.7848,148.4546,148.6294,7845.0
2022-05-20 14:15:00,152.97,153.03,152.42,152.45,13900.0,148.5323,148.5906,147.9983,148.0274,13900.0
2022-05-20 14:20:00,152.45,152.53,152.16,152.39,12812.0,148.0274,148.1051,147.7458,147.9691,12812.0
2022-05-20 14:25:00,152.38,152.38,152.12,152.18,20254.0,147.9594,147.9594,147.707,147.7652,20254.0
2022-05-20 14:30:00,152.11,152.32,151.47,151.56,28647.0,147.6973,147.9012,147.0758,147.1632,28647.0
2022-05-20 14:35:00,151.52,151.88,151.43,151.83,27226.0,147.1244,147.4739,147.037,147.4254,27226.0
2022-05-20 14:40:00,151.78,152.1,151.7,152.09,13095.0,147.3768,147.6875,147.2991,147.6778,13095.0
2022-05-20 14:45:00,152.03,152.34,151.62,152.31,14493.0,147.6196,147.9206,147.2215,147.8915,14493.0
2022-05-20 14:50:00,152.35,153.24,152.16,152.98,28526.0,147.9303,148.7945,147.7458,148.542,28526.0
2022-05-20 14:55:00,153.07,153.07,152.52,152.52,7732.0,148.6294,148.6294,148.0954,148.0954,7732.0
2022-05-20 15:00:00,152.5,152.85,152.18,152.34,7990.0,148.0759,148.4158,147.7652,147.9206,7990.0
2022-05-20 15:05:00,152.36,152.52,151.93,152.0,11891.0,147.94,148.0954,147.5225,147.5904,11891.0
2022-05-20 15:10:00,152.11,152.34,152.01,152.28,7232.0,147.6973,147.9206,147.6002,147.8623,7232.0
2022-05-20 15:15:00,152.28,152.83,152.28,152.64,6447.0,147.8623,148.3964,147.8623,148.2119,6447.0
2022-05-20 15:20:00,152.72,153.0,152.53,152.74,9613.0,148.2896,148.5614,148.1051,148.309,9613.0
2022-05-20 15:25:00,152.78,153.35,152.63,153.3,7159.0,148.3478,148.9013,148.2022,148.8527,7159.0
2022-05-20 15:30:00,153.3,154.0,152.94,153.92,15927.0,148.8527,149.5324,148.5032,149.4547,15927.0
2022-05-20 15:35:00,153.93,154.84,153.83,154.37,20174.0,149.4645,150.3481,149.3674,149.8917,20174.0
2022-05-20 15:40:00,154.38,155.2,154.33,154.85,26712.0,149.9014,150.6976,149.8529,150.3578,26712.0
2022-05-20 15:45:00,154.87,154.96,154.34,154.71,22579.0,150.3772,150.4646,149.8626,150.2218,22579.0
2022-05-20 15:50:00,154.8,155.33,154.55,155.03,39820.0,150.3092,150.8238,150.0665,150.5325,39820.0
2022-05-20 15:55:00,155.0,155.32,154.69,155.23,73988.0,150.5034,150.8141,150.2024,150.7267,73988.0
2022-05-23 09:30:00,157.34,157.34,155.98,156.31,53592.0,152.7755,152.7755,151.455,151.7754,53592.0
2022-05-23 09:35:00,156.36,156.5,154.03,154.4,10534.0,151.824,151.9599,149.5616,149.9208,10534.0
2022-05-23 09:40:00,154.45,156.16,154.45,156.09,11857.0,149.9694,151.6298,149.9694,151.5618,11857.0
2022-05-23 09:45:00,155.93,155.97,155.08,155.56,10946.0,151.4064,151.4453,150.5811,151.0472,10946.0
2022-05-23 09:50:00,155.9,156.24,154.7,154.7,9047.0,151.3773,151.7074,150.2121,150.2121,9047.0
2022-05-23 09:55:00,154.74,154.8,153.75,153.76,18332.0,150.251,150.3092,149.2897,149.2994,18332.0
2022-05-23 10:00:00,153.76,153.89,153.32,153.77,25814.0,149.2994,149.4256,148.8722,149.3091,25814.0
2022-05-23 10:05:00,153.72,154.75,153.61,154.72,15418.0,149.2605,150.2607,149.1537,150.2315,15418.0
2022-05-23 10:10:00,154.69,155.49,154.45,154.84,13616.0,150.2024,150.9792,149.9694,150.3481,13616.0
2022-05-23 10:15:00,154.98,155.13,154.36,154.64,21189.0,150.484,150.6296,149.882,150.1539,21189.0
2022-05-23 10:20:00,154.66,155.09,154.25,155.0,17736.0,150.1733,150.5908,149.7752,150.5034,17736.0
2022-05-23 10:25:00,154.96,156.2,154.42,156.2,21572.0,150.4646,151.6686,149.9402,151.6686,21572.0
2022-05-23 10:30:00,156.34,156.47,155.91,156.11,10878.0,151.8045,151.9308,151.387,151.5812,10878.0
2022-05-23 10:35:00,156.09,156.19,155.82,156.11,13440.0,151.5618,151.6589,151.2996,151.5812,13440.0
2022-05-23 10:40:00,156.02,156.22,155.73,155.89,7470.0,151.4938,151.688,151.2122,151.3676,7470.0
2022-05-23 10:45:00,155.87,156.06,155.26,155.39,8658.0,151.3482,151.5327,150.7559,150.8821,8658.0
2022-05-23 10:50:00,155.3,155.33,154.74,155.08,9992.0,150.7947,150.8238,150.251,150.5811,9992.0
2022-05-23 10:55:00,155.04,155.6,155.04,155.6,6492.0,150.5423,151.086,150.5423,151.086,6492.0
2022-05-23 11:00:00,155.48,156.32,155.48,156.32,3103.0,150.9695,151.7851,150.9695,151.7851,3103.0
2022-05-23 11:05:00,156.43,156.56,155.96,155.98,7942.0,151.8919,152.0182,151.4356,151.455,7942.0
2022-05-23 11:10:00,155.97,156.33,155.68,156.33,18547.0,151.4453,151.7948,151.1637,151.7948,18547.0
2022-05-23 11:15:00,156.43,156.57,156.14,156.24,8500.0,151.8919,152.0279,151.6103,151.7074,8500.0
2022-05-23 11:20:00,156.22,156.59,156.18,156.34,7478.0,151.688,152.0473,151.6492,151.8045,7478.0
2022-05-23 11:25:00,156.33,156.8,156.18,156.66,14295.0,151.7948,152.2512,151.6492,152.1153,14295.0
2022-05-23 11:30:00,156.69,157.31,156.54,157.14,13874.0,152.1444,152.7464,151.9987,152.5813,13874.0
2022-05-23 11:35:00,157.28,157.28,156.87,157.05,22122.0,152.7173,152.7173,152.3192,152.4939,22122.0
2022-05-23 11:40:00,157.04,157.12,156.89,156.95,10163.0,152.4842,152.5619,152.3386,152.3968,10163.0
2022-05-23 11:45:00,157.07,157.21,156.8,156.9,6564.0,152.5134,152.6493,152.2512,152.3483,6564.0
2022-05-23 11:50:00,157.01,157.17,156.76,157.12,5399.0,152.4551,152.6105,152.2124,152.5619,5399.0
2022-05-23 11:55:00,157.15,157.22,156.96,156.96,2162.0,152.591,152.659,152.4066,152.4066,2162.0
2022-05-23 12:00:00,157.0,157.38,156.93,157.22,6017.0,152.4454,152.8144,152.3774,152.659,6017.0
2022-05-23 12:05:00,157.22,157.81,157.18,157.71,8002.0,152.659,153.2319,152.6202,153.1348,8002.0
2022-05-23 12:10:00,157.67,157.67,157.4,157.51,5796.0,153.096,153.096,152.8338,152.9406,5796.0
2022-05-23 12:15:00,157.52,157.56,157.18,157.26,3798.0,152.9503,152.9891,152.6202,152.6979,3798.0
2022-05-23 12:20:00,157.27,157.75,157.27,157.72,8917.0,152.7076,153.1736,152.7076,153.1445,8917.0
2022-05-23 12:25:00,157.65,157.71,157.47,157.47,14251.0,153.0765,153.1348,152.9018,152.9018,14251.0
2022-05-23 12:30:00,157.55,157.6,157.35,157.51,11772.0,152.9794,153.028,152.7852,152.9406,11772.0
2022-05-23 12:35:00,157.5,157.61,157.2,157.61,9971.0,152.9309,153.0377,152.6396,153.0377,9971.0
2022-05-23 12:40:00,157.62,157.68,157.43,157.68,7361.0,153.0474,153.1057,152.8629,153.1057,7361.0
2022-05-23 12:45:00,157.69,157.69,157.13,157.26,5445.0,153.1154,153.1154,152.5716,152.6979,5445.0
2022-05-23 12:50:00,157.34,157.48,157.27,157.41,6322.0,152.7755,152.9115,152.7076,152.8435,6322.0
2022-05-23 12:55:00,157.47,157.59,157.39,157.58,8001.0,152.9018,153.0183,152.8241,153.0086,8001.0
2022-05-23 13:00:00,157.52,157.59,157.41,157.41,4851.0,152.9503,153.0183,152.8435,152.8435,4851.0
2022-05-23 13:05:00,157.3,157.57,157.27,157.57,5231.0,152.7367,152.9989,152.7076,152.9989,5231.0
2022-05-23 13:10:00,157.52,157.8,157.4,157.75,8938.0,152.9503,153.2222,152.8338,153.1736,8938.0
2022-05-23 13:15:00,157.71,157.77,156.97,157.13,7402.0,153.1348,153.1931,152.4163,152.5716,7402.0
2022-05-23 13:20:00,157.2,157.43,156.69,157.43,29530.0,152.6396,152.8629,152.1444,152.8629,29530.0
2022-05-23 13:25:00,157.46,157.65,157.27,157.62,8631.0,152.8921,153.0765,152.7076,153.0474,8631.0
2022-05-23 13:30:00,157.62,157.92,157.38,157.84,10488.0,153.0474,153.3387,152.8144,153.261,10488.0
2022-05-23 13:35:00,157.83,158.0,157.74,157.87,10218.0,153.2513,153.4164,153.1639,153.2902,10218.0
2022-05-23 13:40:00,157.83,158.11,157.76,157.95,12558.0,153.2513,153.5232,153.1833,153.3678,12558.0
2022-05-23 13:45:00,157.96,158.34,157.85,158.18,14578.0,153.3775,153.7465,153.2707,153.5912,14578.0
2022-05-23 13:50:00,158.16,158.16,157.85,158.0,8627.0,153.5717,153.5717,153.2707,153.4164,8627.0
2022-05-23 13:55:00,157.98,158.1,157.81,158.1,3653.0,153.397,153.5135,153.2319,153.5135,3653.0
2022-05-23 14:00:00,158.16,158.16,157.89,158.05,3840.0,153.5717,153.5717,153.3096,153.4649,3840.0
2022-05-23 14:05:00,158.11,158.43,158.03,158.42,15182.0,153.5232,153.8339,153.4455,153.8242,15182.0
2022-05-23 14:10:00,158.45,158.85,158.41,158.82,22037.0,153.8533,154.2417,153.8145,154.2126,22037.0
2022-05-23 14:15:00,158.8,159.05,158.71,159.03,11618.0,154.1932,154.4359,154.1058,154.4165,11618.0
2022-05-23 14:20:00,159.01,159.16,158.73,158.73,14515.0,154.3971,154.5427,154.1252,154.1252,14515.0
2022-05-23 14:25:00,158.73,158.73,158.33,158.47,8053.0,154.1252,154.1252,153.7368,153.8728,8053.0
2022-05-23 14:30:00,158.4,158.51,158.37,158.42,5600.0,153.8048,153.9116,153.7757,153.8242,5600.0
2022-05-23 14:35:00,158.42,158.6,158.36,158.49,17676.0,153.8242,153.999,153.7659,153.8922,17676.0
2022-05-23 14:40:00,158.48,158.61,158.21,158.61,16189.0,153.8825,154.0087,153.6203,154.0087,16189.0
2022-05-23 14:45:00,158.63,158.75,158.1,158.22,10577.0,154.0281,154.1446,153.5135,153.63,10577.0
2022-05-23 14:50:00,158.24,158.32,157.81,157.81,7339.0,153.6494,153.7271,153.2319,153.2319,7339.0
2022-05-23 14:55:00,157.87,157.92,157.64,157.73,9237.0,153.2902,153.3387,153.0668,153.1542,9237.0
2022-05-23 15:00:00,157.69,158.05,157.62,158.05,9982.0,153.1154,153.4649,153.0474,153.4649,9982.0
2022-05-23 15:05:00,158.05,158.21,157.88,157.99,6730.0,153.4649,153.6203,153.2999,153.4067,6730.0
2022-05-23 15:10:00,158.07,158.09,157.55,157.69,9188.0,153.4844,153.5038,152.9794,153.1154,9188.0
2022-05-23 15:15:00,157.7,157.7,157.43,157.47,11290.0,153.1251,153.1251,152.8629,152.9018,11290.0
2022-05-23 15:20:00,157.49,157.5,157.1,157.34,6962.0,152.9212,152.9309,152.5425,152.7755,6962.0
2022-05-23 15:25:00,157.39,157.7,157.33,157.57,9723.0,152.8241,153.1251,152.7658,152.9989,9723.0
2022-05-23 15:30:00,157.57,157.92,157.5,157.89,13795.0,152.9989,153.3387,152.9309,153.3096,13795.0
2022-05-23 15:35:00,157.89,158.1,157.72,157.78,18407.0,153.3096,153.5135,153.1445,153.2028,18407.0
2022-05-23 15:40:00,157.78,158.07,157.75,158.02,20791.0,153.2028,153.4844,153.1736,153.4358,20791.0
2022-05-23 15:45:00,157.99,157.99,157.49,157.57,21314.0,153.4067,153.4067,152.9212,152.9989,21314.0
2022-05-23 15:50:00,157.63,158.08,157.51,157.64,34833.0,153.0571,153.4941,152.9406,153.0668,34833.0
2022-05-23 15:55:00,157.58,158.04,157.57,157.96,69716.0,153.0086,153.4552,152.9989,153.3775,69716.0
2022-05-24 09:30:00,155.74,156.69,155.21,156.21,48365.0,151.2219,152.1444,150.7073,151.6783,48365.0
2022-05-24 09:35:00,156.15,156.21,155.17,155.48,22334.0,151.6201,151.6783,150.6685,150.9695,22334.0
2022-05-24 09:40:00,155.45,156.05,155.41,155.8,12927.0,150.9404,151.523,150.9015,151.2802,12927.0
2022-05-24 09:45:00,155.67,156.34,154.89,154.89,15798.0,151.154,151.8045,150.3966,150.3966,15798.0
2022-05-24 09:50:00,154.9,155.73,154.71,154.99,38310.0,150.4063,151.2122,150.2218,150.4937,38310.0
2022-05-24 09:55:00,154.97,155.67,154.86,154.88,15149.0,150.4743,151.154,150.3675,150.3869,15149.0
2022-05-24 10:00:00,154.97,154.97,153.75,154.12,15062.0,150.4743,150.4743,149.2897,149.6489,15062.0
2022-05-24 10:05:00,154.17,154.17,152.89,152.99,15978.0,149.6975,149.6975,148.4546,148.5517,15978.0
2022-05-24 10:10:00,152.99,153.08,152.69,152.82,22395.0,148.5517,148.6391,148.2604,148.3867,22395.0
2022-05-24 10:15:00,152.57,153.03,152.57,152.71,9288.0,148.1439,148.5906,148.1439,148.2798,9288.0
2022-05-24 10:20:00,152.69,153.01,152.34,152.52,11479.0,148.2604,148.5711,147.9206,148.0954,11479.0
2022-05-24 10:25:00,152.52,153.22,152.39,152.97,10996.0,148.0954,148.7751,147.9691,148.5323,10996.0
2022-05-24 10:30:00,152.9,153.01,152.28,152.29,10904.0,148.4643,148.5711,147.8623,147.872,10904.0
2022-05-24 10:35:00,152.37,152.92,152.34,152.54,4731.0,147.9497,148.4838,147.9206,148.1148,4731.0
2022-05-24 10:40:00,152.51,152.51,151.73,152.17,10946.0,148.0857,148.0857,147.3283,147.7555,10946.0
2022-05-24 10:45:00,152.11,152.14,151.41,151.55,23510.0,147.6973,147.7264,147.0176,147.1535,23510.0
2022-05-24 10:50:00,151.5,151.89,151.28,151.8,7232.0,147.105,147.4836,146.8913,147.3962,7232.0
2022-05-24 10:55:00,151.84,151.84,151.25,151.25,27504.0,147.4351,147.4351,146.8622,146.8622,27504.0
2022-05-24 11:00:00,151.23,151.62,151.03,151.15,19217.0,146.8428,147.2215,146.6486,146.7651,19217.0
2022-05-24 11:05:00,151.08,151.31,150.86,150.97,26123.0,146.6971,146.9205,146.4835,146.5903,26123.0
2022-05-24 11:10:00,150.97,151.09,150.61,150.83,29967.0,146.5903,146.7068,146.2408,146.4544,29967.0
2022-05-24 11:15:00,150.83,151.15,150.61,150.75,37455.0,146.4544,146.7651,146.2408,146.3767,37455.0
2022-05-24 11:20:00,150.72,150.74,150.34,150.7,20566.0,146.3476,146.367,145.9786,146.3282,20566.0
2022-05-24 11:25:00,150.72,150.72,149.88,150.28,30261.0,146.3476,146.3476,145.5319,145.9203,30261.0
2022-05-24 11:30:00,150.31,150.5,150.02,150.18,28196.0,145.9495,146.134,145.6679,145.8232,28196.0
2022-05-24 11:35:00,150.11,150.18,149.76,149.96,18972.0,145.7553,145.8232,145.4154,145.6096,18972.0
2022-05-24 11:40:00,149.96,150.38,149.86,150.28,17658.0,145.6096,146.0174,145.5125,145.9203,17658.0
2022-05-24 11:45:00,150.28,151.18,150.28,150.85,14738.0,145.9203,146.7942,145.9203,146.4738,14738.0
2022-05-24 11:50:00,150.83,150.85,150.36,150.58,7043.0,146.4544,146.4738,145.998,146.2116,7043.0
2022-05-24 11:55:00,150.65,151.0,150.54,150.73,6983.0,146.2796,146.6195,146.1728,146.3573,6983.0
2022-05-24 12:00:00,150.52,150.67,150.31,150.37,6796.0,146.1534,146.299,145.9495,146.0077,6796.0
2022-05-24 12:05:00,150.38,150.81,150.3,150.81,20072.0,146.0174,146.435,145.9398,146.435,20072.0
2022-05-24 12:10:00,150.68,151.35,150.68,151.34,50861.0,146.3087,146.9593,146.3087,146.9496,50861.0
2022-05-24 12:15:00,151.4,151.93,151.14,151.35,20568.0,147.0079,147.5225,146.7554,146.9593,20568.0
2022-05-24 12:20:00,151.32,151.32,151.01,151.11,3354.0,146.9302,146.9302,146.6292,146.7263,3354.0
2022-05-24 12:25:00,151.16,151.42,151.06,151.13,8927.0,146.7748,147.0273,146.6777,146.7457,8927.0
2022-05-24 12:30:00,151.07,151.32,150.8,150.8,11140.0,146.6874,146.9302,146.4253,146.4253,11140.0
2022-05-24 12:35:00,150.92,150.99,150.39,150.5,7571.0,146.5418,146.6097,146.0272,146.134,7571.0
2022-05-24 12:40:00,150.53,150.74,150.53,150.59,4984.0,146.1631,146.367,146.1631,146.2214,4984.0
2022-05-24 12:45:00,150.45,150.67,150.42,150.61,3501.0,146.0854,146.299,146.0563,146.2408,3501.0
2022-05-24 12:50:00,150.7,150.75,150.45,150.45,10296.0,146.3282,146.3767,146.0854,146.0854,10296.0
2022-05-24 12:55:00,150.52,151.0,150.49,150.72,7488.0,146.1534,146.6195,146.1243,146.3476,7488.0
2022-05-24 13:00:00,150.5,150.57,150.07,150.09,6575.0,146.134,146.2019,145.7164,145.7359,6575.0
2022-05-24 13:05:00,150.01,150.43,150.01,150.3,7726.0,145.6582,146.066,145.6582,145.9398,7726.0
2022-05-24 13:10:00,150.26,150.7,150.26,150.56,2724.0,145.9009,146.3282,145.9009,146.1922,2724.0
2022-05-24 13:15:00,150.51,150.81,150.4,150.66,3127.0,146.1437,146.435,146.0369,146.2893,3127.0
2022-05-24 13:20:00,150.59,150.73,150.5,150.64,3999.0,146.2214,146.3573,146.134,146.2699,3999.0
2022-05-24 13:25:00,150.61,151.08,150.59,151.06,8830.0,146.2408,146.6971,146.2214,146.6777,8830.0
2022-05-24 13:30:00,151.0,151.0,150.64,150.79,5579.0,146.6195,146.6195,146.2699,146.4155,5579.0
2022-05-24 13:35:00,150.8,151.31,150.8,151.25,3700.0,146.4253,146.9205,146.4253,146.8622,3700.0
2022-05-24 13:40:00,151.26,151.74,151.2,151.33,8573.0,146.8719,147.338,146.8137,146.9399,8573.0
2022-05-24 13:45:00,151.42,151.72,151.31,151.52,10483.0,147.0273,147.3186,146.9205,147.1244,10483.0
2022-05-24 13:50:00,151.45,151.64,151.34,151.62,4911.0,147.0564,147.2409,146.9496,147.2215,4911.0
2022-05-24 13:55:00,151.62,151.72,151.52,151.66,8505.0,147.2215,147.3186,147.1244,147.2603,8505.0
2022-05-24 14:00:00,151.65,151.67,151.19,151.19,44060.0,147.2506,147.27,146.8039,146.8039,44060.0
2022-05-24 14:05:00,151.21,152.07,151.15,151.87,5684.0,146.8234,147.6584,146.7651,147.4642,5684.0
2022-05-24 14:10:00,151.86,152.4,151.84,151.92,13207.0,147.4545,147.9788,147.4351,147.5128,13207.0
2022-05-24 14:15:00,151.95,152.03,151.65,151.73,5391.0,147.5419,147.6196,147.2506,147.3283,5391.0
2022-05-24 14:20:00,151.67,152.29,151.52,152.28,9307.0,147.27,147.872,147.1244,147.8623,9307.0
2022-05-24 14:25:00,152.33,152.5,152.25,152.25,4835.0,147.9109,148.0759,147.8332,147.8332,4835.0
2022-05-24 14:30:00,152.24,152.46,152.07,152.46,10221.0,147.8235,148.0371,147.6584,148.0371,10221.0
2022-05-24 14:35:00,152.45,152.72,152.25,152.41,14038.0,148.0274,148.2896,147.8332,147.9886,14038.0
2022-05-24 14:40:00,152.46,152.53,152.04,152.04,5281.0,148.0371,148.1051,147.6293,147.6293,5281.0
2022-05-24 14:45:00,152.02,152.18,151.83,151.86,11227.0,147.6099,147.7652,147.4254,147.4545,11227.0
2022-05-24 14:50:00,151.8,151.99,151.68,151.8,7805.0,147.3962,147.5807,147.2797,147.3962,7805.0
2022-05-24 14:55:00,151.74,151.82,151.62,151.76,10592.0,147.338,147.4157,147.2215,147.3574,10592.0
2022-05-24 15:00:00,151.72,152.04,151.48,152.02,7196.0,147.3186,147.6293,147.0855,147.6099,7196.0
2022-05-24 15:05:00,152.0,152.16,151.91,151.97,39981.0,147.5904,147.7458,147.5031,147.5613,39981.0
2022-05-24 15:10:00,152.03,152.15,151.85,151.89,14411.0,147.6196,147.7361,147.4448,147.4836,14411.0
2022-05-24 15:15:00,151.94,152.03,151.56,151.56,21780.0,147.5322,147.6196,147.1632,147.1632,21780.0
2022-05-24 15:20:00,151.56,151.94,151.2,151.94,10152.0,147.1632,147.5322,146.8137,147.5322,10152.0
2022-05-24 15:25:00,151.92,152.12,151.74,151.95,15127.0,147.5128,147.707,147.338,147.5419,15127.0
2022-05-24 15:30:00,152.01,152.04,151.82,151.95,10049.0,147.6002,147.6293,147.4157,147.5419,10049.0
2022-05-24 15:35:00,152.01,153.19,152.01,152.92,26195.0,147.6002,148.7459,147.6002,148.4838,26195.0
2022-05-24 15:40:00,152.97,153.13,152.65,152.66,15642.0,148.5323,148.6877,148.2216,148.2313,15642.0
2022-05-24 15:45:00,152.66,153.0,152.42,152.44,28181.0,148.2313,148.5614,147.9983,148.0177,28181.0
2022-05-24 15:50:00,152.49,152.77,151.97,152.12,44939.0,148.0662,148.3381,147.5613,147.707,44939.0
2022-05-24 15:55:00,152.09,152.69,152.04,152.6,129096.0,147.6778,148.2604,147.6293,148.173,129096.0
2022-05-25 09:30:00,151.39,152.47,150.77,152.47,33986.0,146.9981,148.0468,146.3961,148.0468,33986.0
2022-05-25 09:35:00,152.61,154.3,152.34,153.06,22989.0,148.1828,149.8237,147.9206,148.6197,22989.0
2022-05-25 09:40:00,153.41,153.92,153.04,153.75,11115.0,148.9595,149.4547,148.6003,149.2897,11115.0
2022-05-25 09:45:00,154.08,154.25,153.0,153.45,17992.0,149.6101,149.7752,148.5614,148.9984,17992.0
2022-05-25 09:50:00,153.49,154.48,153.49,154.2,9782.0,149.0372,149.9985,149.0372,149.7266,9782.0
2022-05-25 09:55:00,154.16,154.74,154.0,154.74,10863.0,149.6878,150.251,149.5324,150.251,10863.0
2022-05-25 10:00:00,154.51,154.87,153.72,154.87,7125.0,150.0276,150.3772,149.2605,150.3772,7125.0
2022-05-25 10:05:00,154.43,154.9,154.07,154.76,8715.0,149.95,150.4063,149.6004,150.2704,8715.0
2022-05-25 10:10:00,155.0,155.54,154.71,155.47,12980.0,150.5034,151.0278,150.2218,150.9598,12980.0
2022-05-25 10:15:00,155.56,155.56,154.93,155.25,7240.0,151.0472,151.0472,150.4354,150.7462,7240.0
2022-05-25 10:20:00,155.24,155.36,155.07,155.25,6295.0,150.7365,150.853,150.5714,150.7462,6295.0
2022-05-25 10:25:00,155.22,155.54,155.03,155.53,5904.0,150.717,151.0278,150.5325,151.018,5904.0
2022-05-25 10:30:00,155.43,155.81,155.23,155.81,12874.0,150.9209,151.2899,150.7267,151.2899,12874.0
2022-05-25 10:35:00,155.84,155.98,155.63,155.81,5006.0,151.319,151.455,151.1151,151.2899,5006.0
2022-05-25 10:40:00,155.89,155.95,155.4,155.6,4201.0,151.3676,151.4259,150.8918,151.086,4201.0
2022-05-25 10:45:00,155.74,155.99,155.18,155.42,6246.0,151.2219,151.4647,150.6782,150.9112,6246.0
2022-05-25 10:50:00,155.44,155.7,155.44,155.58,9415.0,150.9307,151.1831,150.9307,151.0666,9415.0
2022-05-25 10:55:00,155.59,155.91,155.56,155.81,7608.0,151.0763,151.387,151.0472,151.2899,7608.0
2022-05-25 11:00:00,155.82,155.97,155.33,155.46,10457.0,151.2996,151.4453,150.8238,150.9501,10457.0
2022-05-25 11:05:00,155.43,155.72,155.43,155.53,5425.0,150.9209,151.2025,150.9209,151.018,5425.0
2022-05-25 11:10:00,155.48,155.91,155.38,155.74,9444.0,150.9695,151.387,150.8724,151.2219,9444.0
2022-05-25 11:15:00,155.74,155.81,155.47,155.61,5946.0,151.2219,151.2899,150.9598,151.0957,5946.0
2022-05-25 11:20:00,155.54,155.72,155.4,155.72,18740.0,151.0278,151.2025,150.8918,151.2025,18740.0
2022-05-25 11:25:00,155.63,155.87,155.57,155.87,16070.0,151.1151,151.3482,151.0569,151.3482,16070.0
2022-05-25 11:30:00,155.85,155.92,155.42,155.42,11616.0,151.3288,151.3967,150.9112,150.9112,11616.0
2022-05-25 11:35:00,155.48,155.75,155.2,155.67,21876.0,150.9695,151.2317,150.6976,151.154,21876.0
2022-05-25 11:40:00,155.67,156.43,155.53,156.28,7828.0,151.154,151.8919,151.018,151.7463,7828.0
2022-05-25 11:45:00,156.25,156.4,156.1,156.38,6810.0,151.7172,151.8628,151.5715,151.8434,6810.0
2022-05-25 11:50:00,156.43,156.62,156.27,156.42,7489.0,151.8919,152.0764,151.7366,151.8822,7489.0
2022-05-25 11:55:00,156.45,156.64,156.31,156.32,12768.0,151.9114,152.0958,151.7754,151.7851,12768.0
2022-05-25 12:00:00,156.37,156.58,156.34,156.35,3826.0,151.8337,152.0376,151.8045,151.8143,3826.0
2022-05-25 12:05:00,156.42,156.47,155.91,155.91,6699.0,151.8822,151.9308,151.387,151.387,6699.0
2022-05-25 12:10:00,155.97,156.17,155.97,156.12,4382.0,151.4453,151.6395,151.4453,151.5909,4382.0
2022-05-25 12:15:00,156.24,156.57,156.21,156.22,4156.0,151.7074,152.0279,151.6783,151.688,4156.0
2022-05-25 12:20:00,156.23,156.23,155.68,155.8,2815.0,151.6977,151.6977,151.1637,151.2802,2815.0
2022-05-25 12:25:00,155.75,155.78,155.41,155.72,4086.0,151.2317,151.2608,150.9015,151.2025,4086.0
2022-05-25 12:30:00,155.85,155.86,155.46,155.6,4496.0,151.3288,151.3385,150.9501,151.086,4496.0
2022-05-25 12:35:00,155.56,155.56,155.26,155.32,5561.0,151.0472,151.0472,150.7559,150.8141,5561.0
2022-05-25 12:40:00,155.35,155.58,155.35,155.54,6026.0,150.8433,151.0666,150.8433,151.0278,6026.0
2022-05-25 12:45:00,155.64,155.9,155.64,155.8,16604.0,151.1248,151.3773,151.1248,151.2802,16604.0
2022-05-25 12:50:00,155.82,155.83,155.36,155.39,9302.0,151.2996,151.3093,150.853,150.8821,9302.0
2022-05-25 12:55:00,155.39,155.59,155.08,155.44,8873.0,150.8821,151.0763,150.5811,150.9307,8873.0
2022-05-25 13:00:00,155.41,155.6,155.25,155.55,5065.0,150.9015,151.086,150.7462,151.0375,5065.0
2022-05-25 13:05:00,155.67,155.67,155.49,155.62,8112.0,151.154,151.154,150.9792,151.1054,8112.0
2022-05-25 13:10:00,155.66,155.91,155.46,155.87,12634.0,151.1443,151.387,150.9501,151.3482,12634.0
2022-05-25 13:15:00,155.9,156.08,155.68,155.68,9737.0,151.3773,151.5521,151.1637,151.1637,9737.0
2022-05-25 13:20:00,155.69,155.81,155.63,155.7,7628.0,151.1734,151.2899,151.1151,151.1831,7628.0
2022-05-25 13:25:00,155.66,155.94,155.59,155.8,10573.0,151.1443,151.4161,151.0763,151.2802,10573.0
2022-05-25 13:30:00,155.87,155.99,155.78,155.97,2988.0,151.3482,151.4647,151.2608,151.4453,2988.0
2022-05-25 13:35:00,156.01,156.2,155.8,155.8,6269.0,151.4841,151.6686,151.2802,151.2802,6269.0
2022-05-25 13:40:00,155.82,155.99,155.72,155.89,5105.0,151.2996,151.4647,151.2025,151.3676,5105.0
2022-05-25 13:45:00,155.91,156.06,155.76,156.04,5086.0,151.387,151.5327,151.2414,151.5132,5086.0
2022-05-25 13:50:00,155.99,156.02,155.67,155.79,10322.0,151.4647,151.4938,151.154,151.2705,10322.0
2022-05-25 13:55:00,155.81,155.96,155.77,155.9,8240.0,151.2899,151.4356,151.2511,151.3773,8240.0
2022-05-25 14:00:00,155.8,156.6,155.66,156.26,14789.0,151.2802,152.057,151.1443,151.7269,14789.0
2022-05-25 14:05:00,156.32,156.51,155.21,156.02,38632.0,151.7851,151.9696,150.7073,151.4938,38632.0
2022-05-25 14:10:00,156.29,156.62,155.92,156.62,13734.0,151.756,152.0764,151.3967,152.0764,13734.0
2022-05-25 14:15:00,156.67,157.32,156.56,156.94,15549.0,152.125,152.7561,152.0182,152.3871,15549.0
2022-05-25 14:20:00,156.94,157.52,156.83,157.19,14141.0,152.3871,152.9503,152.2803,152.6299,14141.0
2022-05-25 14:25:00,157.24,157.78,157.16,157.64,9854.0,152.6784,153.2028,152.6008,153.0668,9854.0
2022-05-25 14:30:00,157.65,157.93,157.6,157.87,15733.0,153.0765,153.3484,153.028,153.2902,15733.0
2022-05-25 14:35:00,157.8,158.05,157.73,157.77,18758.0,153.2222,153.4649,153.1542,153.1931,18758.0
2022-05-25 14:40:00,157.77,158.12,157.67,157.9,32876.0,153.1931,153.5329,153.096,153.3193,32876.0
2022-05-25 14:45:00,157.91,158.6,157.89,158.46,91085.0,153.329,153.999,153.3096,153.863,91085.0
2022-05-25 14:50:00,158.51,159.47,158.48,159.34,106070.0,153.9116,154.8437,153.8825,154.7175,106070.0
2022-05-25 14:55:00,159.39,159.46,159.1,159.19,83154.0,154.7661,154.834,154.4845,154.5719,83154.0
2022-05-25 15:00:00,159.18,159.96,159.13,159.91,42466.0,154.5622,155.3195,154.5136,155.271,42466.0
2022-05-25 15:05:00,159.91,160.14,159.66,160.1,58756.0,155.271,155.4943,155.0282,155.4555,58756.0
2022-05-25 15:10:00,160.04,160.35,159.94,160.17,25743.0,155.3972,155.6982,155.3001,155.5234,25743.0
2022-05-25 15:15:00,160.18,160.19,159.93,159.96,24842.0,155.5331,155.5429,155.2904,155.3195,24842.0
2022-05-25 15:20:00,159.99,160.24,159.93,160.09,24981.0,155.3487,155.5914,155.2904,155.4458,24981.0
2022-05-25 15:25:00,160.09,160.3,159.92,160.02,20430.0,155.4458,155.6497,155.2807,155.3778,20430.0
2022-05-25 15:30:00,160.05,160.19,159.93,160.08,42617.0,155.4069,155.5429,155.2904,155.436,42617.0
2022-05-25 15:35:00,160.08,160.08,159.49,159.73,46074.0,155.436,155.436,154.8632,155.0962,46074.0
2022-05-25 15:40:00,159.71,159.71,159.43,159.54,39247.0,155.0768,155.0768,154.8049,154.9117,39247.0
2022-05-25 15:45:00,159.56,159.56,158.85,158.98,64627.0,154.9311,154.9311,154.2417,154.368,64627.0
2022-05-25 15:50:00,159.05,159.51,158.64,159.39,150620.0,154.4359,154.8826,154.0378,154.7661,150620.0
2022-05-25 15:55:00,159.39,159.67,159.31,159.57,307270.0,154.7661,155.0379,154.6884,154.9408,307270.0
2022-05-26 09:30:00,160.1,165.31,160.1,165.05,101884.0,155.4555,160.5143,155.4555,160.2619,101884.0
2022-05-26 09:35:00,165.0,167.02,164.86,165.56,121957.0,160.2133,162.1747,160.0774,160.7571,121957.0
2022-05-26 09:40:00,165.55,166.05,165.31,165.87,35437.0,160.7474,161.2329,160.5143,161.0581,35437.0
2022-05-26 09:45:00,166.09,166.69,165.39,165.47,23795.0,161.2717,161.8543,160.592,160.6697,23795.0
2022-05-26 09:50:00,165.54,166.37,165.37,166.24,25884.0,160.7376,161.5436,160.5726,161.4173,25884.0
2022-05-26 09:55:00,166.22,166.76,166.15,166.37,12494.0,161.3979,161.9223,161.33,161.5436,12494.0
2022-05-26 10:00:00,166.41,166.41,165.4,165.78,24446.0,161.5824,161.5824,160.6017,160.9707,24446.0
2022-05-26 10:05:00,165.77,165.98,164.92,165.6,26704.0,160.961,161.1649,160.1356,160.7959,26704.0
2022-05-26 10:10:00,165.72,166.31,165.66,166.21,20261.0,160.9124,161.4853,160.8542,161.3882,20261.0
2022-05-26 10:15:00,166.24,166.58,166.24,166.58,9450.0,161.4173,161.7475,161.4173,161.7475,9450.0
2022-05-26 10:20:00,166.67,166.7,166.17,166.6,16590.0,161.8349,161.864,161.3494,161.7669,16590.0
2022-05-26 10:25:00,166.61,166.72,165.79,165.97,24488.0,161.7766,161.8834,160.9804,161.1552,24488.0
2022-05-26 10:30:00,166.05,166.17,165.85,166.1,42784.0,161.2329,161.3494,161.0387,161.2814,42784.0
2022-05-26 10:35:00,166.08,166.87,165.97,166.78,25484.0,161.262,162.0291,161.1552,161.9417,25484.0
2022-05-26 10:40:00,166.73,167.3,166.47,167.14,18536.0,161.8931,162.4466,161.6407,162.2912,18536.0
2022-05-26 10:45:00,167.23,167.54,167.07,167.42,12012.0,162.3786,162.6796,162.2233,162.5631,12012.0
2022-05-26 10:50:00,167.39,167.8,167.1,167.21,22792.0,162.534,162.9321,162.2524,162.3592,22792.0
2022-05-26 10:55:00,167.29,167.34,166.82,167.15,12924.0,162.4369,162.4854,161.9805,162.3009,12924.0
2022-05-26 11:00:00,167.21,167.51,167.19,167.31,17656.0,162.3592,162.6505,162.3398,162.4563,17656.0
2022-05-26 11:05:00,167.44,167.5,167.15,167.25,5901.0,162.5825,162.6408,162.3009,162.398,5901.0
2022-05-26 11:10:00,167.34,167.6,167.29,167.59,11451.0,162.4854,162.7379,162.4369,162.7282,11451.0
2022-05-26 11:15:00,167.62,167.68,167.03,167.24,12210.0,162.7573,162.8156,162.1844,162.3883,12210.0
2022-05-26 11:20:00,167.22,167.51,167.1,167.32,15870.0,162.3689,162.6505,162.2524,162.466,15870.0
2022-05-26 11:25:00,167.31,167.75,167.13,167.67,16704.0,162.4563,162.8835,162.2815,162.8059,16704.0
2022-05-26 11:30:00,167.69,168.03,167.61,167.75,21607.0,162.8253,163.1554,162.7476,162.8835,21607.0
2022-05-26 11:35:00,167.73,168.47,167.69,168.11,34520.0,162.8641,163.5826,162.8253,163.2331,34520.0
2022-05-26 11:40:00,168.06,168.38,167.94,168.38,36642.0,163.1845,163.4953,163.068,163.4953,36642.0
2022-05-26 11:45:00,168.39,168.55,168.22,168.54,40263.0,163.505,163.6603,163.3399,163.6506,40263.0
2022-05-26 11:50:00,168.5,168.56,168.31,168.42,17953.0,163.6118,163.67,163.4273,163.5341,17953.0
2022-05-26 11:55:00,168.4,168.95,168.37,168.79,42978.0,163.5147,164.0487,163.4855,163.8934,42978.0
2022-05-26 12:00:00,168.72,169.17,168.64,169.11,33738.0,163.8254,164.2623,163.7477,164.2041,33738.0
2022-05-26 12:05:00,169.12,169.46,168.96,169.46,27336.0,164.2138,164.5439,164.0584,164.5439,27336.0
2022-05-26 12:10:00,169.45,169.9,169.41,169.57,18403.0,164.5342,164.9712,164.4954,164.6507,18403.0
2022-05-26 12:15:00,169.59,169.73,169.4,169.72,15815.0,164.6702,164.8061,164.4857,164.7964,15815.0
2022-05-26 12:20:00,169.75,170.29,169.72,170.15,21195.0,164.8255,165.3498,164.7964,165.2139,21195.0
2022-05-26 12:25:00,170.12,170.44,170.01,170.38,24592.0,165.1848,165.4955,165.078,165.4372,24592.0
2022-05-26 12:30:00,170.42,170.45,170.1,170.19,15296.0,165.4761,165.5052,165.1654,165.2528,15296.0
2022-05-26 12:35:00,170.13,171.15,170.05,171.15,63319.0,165.1945,166.1849,165.1168,166.1849,63319.0
2022-05-26 12:40:00,171.14,171.16,170.48,170.61,35337.0,166.1752,166.1946,165.5343,165.6606,35337.0
2022-05-26 12:45:00,170.59,171.3,170.55,171.2,29264.0,165.6411,166.3305,165.6023,166.2335,29264.0
2022-05-26 12:50:00,171.22,171.22,170.88,171.03,16572.0,166.2529,166.2529,165.9227,166.0684,16572.0
2022-05-26 12:55:00,171.06,171.36,171.01,171.35,30708.0,166.0975,166.3888,166.049,166.3791,30708.0
2022-05-26 13:00:00,171.34,171.45,170.98,171.09,30078.0,166.3694,166.4762,166.0198,166.1266,30078.0
2022-05-26 13:05:00,171.09,171.49,170.96,171.46,15173.0,166.1266,166.515,166.0004,166.4859,15173.0
2022-05-26 13:10:00,171.46,171.46,171.18,171.28,9310.0,166.4859,166.4859,166.214,166.3111,9310.0
2022-05-26 13:15:00,171.28,171.62,171.06,171.58,29956.0,166.3111,166.6413,166.0975,166.6024,29956.0
2022-05-26 13:20:00,171.62,171.69,171.08,171.1,19945.0,166.6413,166.7092,166.1169,166.1364,19945.0
2022-05-26 13:25:00,171.12,171.14,170.82,170.84,33476.0,166.1558,166.1752,165.8645,165.8839,33476.0
2022-05-26 13:30:00,170.88,171.1,170.77,171.05,37866.0,165.9227,166.1364,165.8159,166.0878,37866.0
2022-05-26 13:35:00,170.96,171.0,170.77,170.9,20914.0,166.0004,166.0393,165.8159,165.9422,20914.0
2022-05-26 13:40:00,170.87,170.97,170.46,170.78,10208.0,165.913,166.0101,165.5149,165.8256,10208.0
2022-05-26 13:45:00,170.77,171.23,170.68,171.19,13590.0,165.8159,166.2626,165.7285,166.2237,13590.0
2022-05-26 13:50:00,171.19,171.4,171.12,171.24,16630.0,166.2237,166.4276,166.1558,166.2723,16630.0
2022-05-26 13:55:00,171.22,171.29,170.95,171.29,11656.0,166.2529,166.3208,165.9907,166.3208,11656.0
2022-05-26 14:00:00,171.28,171.54,171.15,171.31,24818.0,166.3111,166.5636,166.1849,166.3403,24818.0
2022-05-26 14:05:00,171.32,171.53,171.18,171.52,16598.0,166.35,166.5539,166.214,166.5442,16598.0
2022-05-26 14:10:00,171.49,171.49,171.21,171.22,7912.0,166.515,166.515,166.2432,166.2529,7912.0
2022-05-26 14:15:00,171.22,171.27,171.02,171.06,9425.0,166.2529,166.3014,166.0587,166.0975,9425.0
2022-05-26 14:20:00,171.07,171.23,170.97,171.0,6913.0,166.1072,166.2626,166.0101,166.0393,6913.0
2022-05-26 14:25:00,171.05,171.05,170.79,170.89,8544.0,166.0878,166.0878,165.8353,165.9324,8544.0
2022-05-26 14:30:00,170.89,170.98,170.77,170.81,9693.0,165.9324,166.0198,165.8159,165.8548,9693.0
2022-05-26 14:35:00,170.84,170.84,170.48,170.61,9466.0,165.8839,165.8839,165.5343,165.6606,9466.0
2022-05-26 14:40:00,170.61,170.79,170.46,170.73,9963.0,165.6606,165.8353,165.5149,165.7771,9963.0
2022-05-26 14:45:00,170.74,171.13,170.71,171.03,24947.0,165.7868,166.1655,165.7577,166.0684,24947.0
2022-05-26 14:50:00,171.03,171.14,170.98,171.0,8849.0,166.0684,166.1752,166.0198,166.0393,8849.0
2022-05-26 14:55:00,171.0,171.35,170.99,171.09,14160.0,166.0393,166.3791,166.0295,166.1266,14160.0
2022-05-26 15:00:00,171.1,171.15,170.81,170.95,26627.0,166.1364,166.1849,165.8548,165.9907,26627.0
2022-05-26 15:05:00,170.97,171.21,170.92,171.03,20029.0,166.0101,166.2432,165.9616,166.0684,20029.0
2022-05-26 15:10:00,171.03,171.05,170.82,170.93,25730.0,166.0684,166.0878,165.8645,165.9713,25730.0
2022-05-26 15:15:00,170.95,171.04,170.53,170.85,63087.0,165.9907,166.0781,165.5829,165.8936,63087.0
2022-05-26 15:20:00,170.84,170.9,170.47,170.56,54513.0,165.8839,165.9422,165.5246,165.612,54513.0
2022-05-26 15:25:00,170.56,170.62,170.26,170.47,35027.0,165.612,165.6703,165.3207,165.5246,35027.0
2022-05-26 15:30:00,170.41,170.6,170.38,170.55,18937.0,165.4664,165.6509,165.4372,165.6023,18937.0
2022-05-26 15:35:00,170.56,170.82,170.43,170.82,27560.0,165.612,165.8645,165.4858,165.8645,27560.0
2022-05-26 15:40:00,170.79,171.23,170.79,171.17,49046.0,165.8353,166.2626,165.8353,166.2043,49046.0
2022-05-26 15:45:00,171.2,171.29,170.89,171.2,45486.0,166.2335,166.3208,165.9324,166.2335,45486.0
2022-05-26 15:50:00,171.27,171.52,170.49,170.53,78734.0,166.3014,166.5442,165.544,165.5829,78734.0
2022-05-26 15:55:00,170.46,170.59,169.97,170.11,141166.0,165.5149,165.6411,165.0391,165.1751,141166.0
2022-05-27 09:30:00,170.29,173.93,170.29,173.49,105988.0,165.3498,168.8843,165.3498,168.457,105988.0
2022-05-27 09:35:00,173.44,174.0,173.38,173.75,26236.0,168.4085,168.9522,168.3502,168.7095,26236.0
2022-05-27 09:40:00,173.95,175.39,173.82,174.88,56662.0,168.9037,170.3019,168.7774,169.8067,56662.0
2022-05-27 09:45:00,174.82,176.06,174.05,175.82,59211.0,169.7484,170.9525,169.0008,170.7194,59211.0
2022-05-27 09:50:00,175.82,176.79,175.5,176.25,45255.0,170.7194,171.6613,170.4087,171.1369,45255.0
2022-05-27 09:55:00,176.19,177.0,175.8,175.84,40779.0,171.0787,171.8652,170.7,170.7388,40779.0
2022-05-27 10:00:00,175.63,175.7,174.51,174.52,37077.0,170.5349,170.6029,169.4474,169.4571,37077.0
2022-05-27 10:05:00,174.53,174.68,174.0,174.56,23209.0,169.4668,169.6125,168.9522,169.496,23209.0
2022-05-27 10:10:00,174.59,174.68,174.06,174.25,13484.0,169.5251,169.6125,169.0105,169.195,13484.0
2022-05-27 10:15:00,174.26,174.44,173.94,174.22,12866.0,169.2047,169.3795,168.894,169.1658,12866.0
2022-05-27 10:20:00,174.27,174.27,173.55,173.63,14758.0,169.2144,169.2144,168.5153,168.593,14758.0
2022-05-27 10:25:00,173.6,173.6,172.67,173.09,40967.0,168.5638,168.5638,167.6608,168.0686,40967.0
2022-05-27 10:30:00,173.02,173.46,172.97,173.15,12039.0,168.0007,168.4279,167.9521,168.1269,12039.0
2022-05-27 10:35:00,173.03,173.26,172.62,172.86,11745.0,168.0104,168.2337,167.6123,167.8453,11745.0
2022-05-27 10:40:00,172.79,172.84,172.34,172.68,5978.0,167.7773,167.8259,167.3404,167.6705,5978.0
2022-05-27 10:45:00,172.66,172.67,172.3,172.65,5534.0,167.6511,167.6608,167.3015,167.6414,5534.0
2022-05-27 10:50:00,172.79,172.83,172.44,172.44,5325.0,167.7773,167.8162,167.4375,167.4375,5325.0
2022-05-27 10:55:00,172.46,172.59,171.83,172.12,4417.0,167.4569,167.5831,166.8452,167.1268,4417.0
2022-05-27 11:00:00,172.04,172.11,171.6,172.01,8243.0,167.0491,167.1171,166.6218,167.02,8243.0
2022-05-27 11:05:00,171.89,172.45,171.85,172.35,6745.0,166.9034,167.4472,166.8646,167.3501,6745.0
2022-05-27 11:10:00,172.25,172.63,172.12,172.25,8838.0,167.253,167.622,167.1268,167.253,8838.0
2022-05-27 11:15:00,172.2,172.54,172.02,172.44,6679.0,167.2044,167.5346,167.0297,167.4375,6679.0
2022-05-27 11:20:00,172.39,172.91,172.22,172.88,15900.0,167.3889,167.8938,167.2239,167.8647,15900.0
2022-05-27 11:25:00,172.87,172.87,172.32,172.51,9914.0,167.855,167.855,167.321,167.5054,9914.0
2022-05-27 11:30:00,172.49,172.6,172.26,172.52,5929.0,167.486,167.5928,167.2627,167.5152,5929.0
2022-05-27 11:35:00,172.49,172.57,172.3,172.4,6036.0,167.486,167.5637,167.3015,167.3986,6036.0
2022-05-27 11:40:00,172.44,172.73,172.39,172.53,6716.0,167.4375,167.7191,167.3889,167.5249,6716.0
2022-05-27 11:45:00,172.47,172.87,172.47,172.67,6701.0,167.4666,167.855,167.4666,167.6608,6701.0
2022-05-27 11:50:00,172.68,172.79,172.5,172.56,4519.0,167.6705,167.7773,167.4957,167.554,4519.0
2022-05-27 11:55:00,172.59,172.83,172.49,172.53,6465.0,167.5831,167.8162,167.486,167.5249,6465.0
2022-05-27 12:00:00,172.62,172.72,172.5,172.65,3457.0,167.6123,167.7094,167.4957,167.6414,3457.0
2022-05-27 12:05:00,172.6,172.78,172.59,172.7,9076.0,167.5928,167.7676,167.5831,167.6899,9076.0
2022-05-27 12:10:00,172.7,173.2,172.66,173.18,12802.0,167.6899,168.1754,167.6511,168.156,12802.0
2022-05-27 12:15:00,173.19,173.22,172.6,172.73,6950.0,168.1657,168.1948,167.5928,167.7191,6950.0
2022-05-27 12:20:00,172.85,172.87,172.61,172.61,4948.0,167.8356,167.855,167.6025,167.6025,4948.0
2022-05-27 12:25:00,172.58,172.88,172.56,172.8,5625.0,167.5734,167.8647,167.554,167.787,5625.0
2022-05-27 12:30:00,172.8,172.83,172.61,172.61,2897.0,167.787,167.8162,167.6025,167.6025,2897.0
2022-05-27 12:35:00,172.55,172.59,172.39,172.49,5940.0,167.5443,167.5831,167.3889,167.486,5940.0
2022-05-27 12:40:00,172.36,172.6,172.36,172.6,3186.0,167.3598,167.5928,167.3598,167.5928,3186.0
2022-05-27 12:45:00,172.53,172.53,171.93,171.94,13627.0,167.5249,167.5249,166.9423,166.952,13627.0
2022-05-27 12:50:00,171.96,171.96,171.6,171.91,18815.0,166.9714,166.9714,166.6218,166.9229,18815.0
2022-05-27 12:55:00,171.93,172.3,171.85,172.28,4505.0,166.9423,167.3015,166.8646,167.2821,4505.0
2022-05-27 13:00:00,172.28,172.32,172.05,172.13,8862.0,167.2821,167.321,167.0588,167.1365,8862.0
2022-05-27 13:05:00,172.04,172.07,171.62,171.82,4357.0,167.0491,167.0782,166.6413,166.8355,4357.0
2022-05-27 13:10:00,171.82,171.98,171.74,171.87,3554.0,166.8355,166.9908,166.7578,166.884,3554.0
2022-05-27 13:15:00,171.81,171.89,171.69,171.73,2600.0,166.8258,166.9034,166.7092,166.7481,2600.0
2022-05-27 13:20:00,171.72,171.87,171.55,171.63,4269.0,166.7384,166.884,166.5733,166.651,4269.0
2022-05-27 13:25:00,171.71,171.72,171.52,171.55,4970.0,166.7287,166.7384,166.5442,166.5733,4970.0
2022-05-27 13:30:00,171.62,171.66,171.3,171.33,2301.0,166.6413,166.6801,166.3305,166.3597,2301.0
2022-05-27 13:35:00,171.28,171.46,171.2,171.29,12147.0,166.3111,166.4859,166.2335,166.3208,12147.0
2022-05-27 13:40:00,171.34,171.43,171.11,171.23,8241.0,166.3694,166.4568,166.1461,166.2626,8241.0
2022-05-27 13:45:00,171.26,171.52,171.16,171.52,4163.0,166.2917,166.5442,166.1946,166.5442,4163.0
2022-05-27 13:50:00,171.5,171.67,171.38,171.41,4300.0,166.5247,166.6898,166.4082,166.4374,4300.0
2022-05-27 13:55:00,171.35,171.51,171.32,171.49,3203.0,166.3791,166.5345,166.35,166.515,3203.0
2022-05-27 14:00:00,171.47,171.53,171.33,171.38,3938.0,166.4956,166.5539,166.3597,166.4082,3938.0
2022-05-27 14:05:00,171.31,171.52,171.24,171.47,3443.0,166.3403,166.5442,166.2723,166.4956,3443.0
2022-05-27 14:10:00,171.49,171.57,171.46,171.48,2664.0,166.515,166.5927,166.4859,166.5053,2664.0
2022-05-27 14:15:00,171.49,171.69,171.49,171.66,3822.0,166.515,166.7092,166.515,166.6801,3822.0
2022-05-27 14:20:00,171.61,171.64,171.52,171.54,1533.0,166.6316,166.6607,166.5442,166.5636,1533.0
2022-05-27 14:25:00,171.55,171.88,171.5,171.76,7027.0,166.5733,166.8937,166.5247,166.7772,7027.0
2022-05-27 14:30:00,171.8,172.1,171.65,171.73,10209.0,166.816,167.1073,166.6704,166.7481,10209.0
2022-05-27 14:35:00,171.72,171.86,171.66,171.7,5541.0,166.7384,166.8743,166.6801,166.7189,5541.0
2022-05-27 14:40:00,171.66,171.79,171.57,171.77,4869.0,166.6801,166.8063,166.5927,166.7869,4869.0
2022-05-27 14:45:00,171.99,171.99,171.76,171.76,4002.0,167.0005,167.0005,166.7772,166.7772,4002.0
2022-05-27 14:50:00,171.78,171.97,171.73,171.86,5923.0,166.7966,166.9811,166.7481,166.8743,5923.0
2022-05-27 14:55:00,171.93,172.01,171.82,171.89,6521.0,166.9423,167.02,166.8355,166.9034,6521.0
2022-05-27 15:00:00,171.89,172.08,171.86,171.93,5430.0,166.9034,167.0879,166.8743,166.9423,5430.0
2022-05-27 15:05:00,171.95,172.4,171.94,172.38,8216.0,166.9617,167.3986,166.952,167.3792,8216.0
2022-05-27 15:10:00,172.34,172.35,172.18,172.29,8417.0,167.3404,167.3501,167.185,167.2918,8417.0
2022-05-27 15:15:00,172.3,172.42,172.21,172.37,9203.0,167.3015,167.4181,167.2142,167.3695,9203.0
2022-05-27 15:20:00,172.35,172.55,172.19,172.55,11798.0,167.3501,167.5443,167.1947,167.5443,11798.0
2022-05-27 15:25:00,172.54,172.88,172.54,172.84,25352.0,167.5346,167.8647,167.5346,167.8259,25352.0
2022-05-27 15:30:00,172.81,173.09,172.78,172.86,18337.0,167.7967,168.0686,167.7676,167.8453,18337.0
2022-05-27 15:35:00,172.82,172.83,172.58,172.7,8990.0,167.8065,167.8162,167.5734,167.6899,8990.0
2022-05-27 15:40:00,172.69,172.69,172.47,172.68,9382.0,167.6802,167.6802,167.4666,167.6705,9382.0
2022-05-27 15:45:00,172.72,172.76,172.46,172.65,16621.0,167.7094,167.7482,167.4569,167.6414,16621.0
2022-05-27 15:50:00,172.75,172.9,172.35,172.44,50723.0,167.7385,167.8841,167.3501,167.4375,50723.0
2022-05-27 15:55:00,172.44,172.56,172.23,172.56,110478.0,167.4375,167.554,167.2336,167.554,110478.0
2022-05-31 09:30:00,171.05,171.44,169.55,169.74,38884.0,166.0878,166.4665,164.6313,164.8158,38884.0
2022-05-31 09:35:00,169.59,170.91,169.59,169.8,23786.0,164.6702,165.9519,164.6702,164.8741,23786.0
2022-05-31 09:40:00,169.7,170.25,169.54,169.65,8356.0,164.777,165.311,164.6216,164.7284,8356.0
2022-05-31 09:45:00,169.64,170.44,169.43,169.83,31093.0,164.7187,165.4955,164.5148,164.9032,31093.0
2022-05-31 09:50:00,169.86,170.47,169.75,169.96,12706.0,164.9323,165.5246,164.8255,165.0294,12706.0
2022-05-31 09:55:00,170.11,170.63,170.02,170.15,12353.0,165.1751,165.68,165.0877,165.2139,12353.0
2022-05-31 10:00:00,170.19,170.19,169.01,169.07,7165.0,165.2528,165.2528,164.107,164.1652,7165.0
2022-05-31 10:05:00,169.0,169.34,168.34,168.34,15039.0,164.0973,164.4274,163.4564,163.4564,15039.0
2022-05-31 10:10:00,168.45,169.17,168.32,169.17,6887.0,163.5632,164.2623,163.437,164.2623,6887.0
2022-05-31 10:15:00,169.23,170.56,169.13,170.56,8409.0,164.3206,165.612,164.2235,165.612,8409.0
2022-05-31 10:20:00,170.61,171.18,170.61,171.05,7383.0,165.6606,166.214,165.6606,166.0878,7383.0
2022-05-31 10:25:00,171.09,171.15,170.51,170.52,6672.0,166.1266,166.1849,165.5635,165.5732,6672.0
2022-05-31 10:30:00,170.58,170.85,170.23,170.33,8128.0,165.6314,165.8936,165.2916,165.3887,8128.0
2022-05-31 10:35:00,170.22,170.51,169.75,170.29,12603.0,165.2819,165.5635,164.8255,165.3498,12603.0
2022-05-31 10:40:00,170.27,170.71,170.26,170.65,7704.0,165.3304,165.7577,165.3207,165.6994,7704.0
2022-05-31 10:45:00,170.62,170.85,170.53,170.64,10702.0,165.6703,165.8936,165.5829,165.6897,10702.0
2022-05-31 10:50:00,170.59,171.1,170.56,170.84,5863.0,165.6411,166.1364,165.612,165.8839,5863.0
2022-05-31 10:55:00,170.94,171.27,170.72,171.06,15071.0,165.981,166.3014,165.7674,166.0975,15071.0
2022-05-31 11:00:00,171.02,171.37,170.97,171.23,4264.0,166.0587,166.3985,166.0101,166.2626,4264.0
2022-05-31 11:05:00,171.22,171.38,170.32,170.7,7286.0,166.2529,166.4082,165.379,165.748,7286.0
2022-05-31 11:10:00,170.63,170.79,170.36,170.36,7589.0,165.68,165.8353,165.4178,165.4178,7589.0
2022-05-31 11:15:00,170.34,170.65,170.34,170.56,4400.0,165.3984,165.6994,165.3984,165.612,4400.0
2022-05-31 11:20:00,170.46,170.72,170.32,170.34,6983.0,165.5149,165.7674,165.379,165.3984,6983.0
2022-05-31 11:25:00,170.37,170.69,170.37,170.53,4585.0,165.4275,165.7382,165.4275,165.5829,4585.0
2022-05-31 11:30:00,170.35,170.41,169.94,170.03,10290.0,165.4081,165.4664,165.01,165.0974,10290.0
2022-05-31 11:35:00,169.98,170.5,169.98,170.26,7779.0,165.0488,165.5538,165.0488,165.3207,7779.0
2022-05-31 11:40:00,170.32,170.47,170.06,170.34,10790.0,165.379,165.5246,165.1265,165.3984,10790.0
2022-05-31 11:45:00,170.34,171.0,170.34,171.0,4492.0,165.3984,166.0393,165.3984,166.0393,4492.0
2022-05-31 11:50:00,171.03,171.18,170.89,171.05,4524.0,166.0684,166.214,165.9324,166.0878,4524.0
2022-05-31 11:55:00,171.1,171.3,170.96,171.19,8987.0,166.1364,166.3305,166.0004,166.2237,8987.0
2022-05-31 12:00:00,171.29,171.82,171.28,171.75,5458.0,166.3208,166.8355,166.3111,166.7675,5458.0
2022-05-31 12:05:00,171.69,171.75,171.3,171.3,7508.0,166.7092,166.7675,166.3305,166.3305,7508.0
2022-05-31 12:10:00,171.25,171.4,171.19,171.19,3406.0,166.282,166.4276,166.2237,166.2237,3406.0
2022-05-31 12:15:00,171.05,171.28,171.05,171.24,8158.0,166.0878,166.3111,166.0878,166.2723,8158.0
2022-05-31 12:20:00,171.25,171.31,170.63,170.78,8334.0,166.282,166.3403,165.68,165.8256,8334.0
2022-05-31 12:25:00,170.72,171.11,170.68,171.07,2304.0,165.7674,166.1461,165.7285,166.1072,2304.0
2022-05-31 12:30:00,171.05,171.28,171.01,171.07,5615.0,166.0878,166.3111,166.049,166.1072,5615.0
2022-05-31 12:35:00,171.16,171.48,171.04,171.36,3294.0,166.1946,166.5053,166.0781,166.3888,3294.0
2022-05-31 12:40:00,171.3,171.5,171.27,171.4,3299.0,166.3305,166.5247,166.3014,166.4276,3299.0
2022-05-31 12:45:00,171.42,171.63,171.22,171.33,4919.0,166.4471,166.651,166.2529,166.3597,4919.0
2022-05-31 12:50:00,171.38,171.57,171.36,171.57,3345.0,166.4082,166.5927,166.3888,166.5927,3345.0
2022-05-31 12:55:00,171.51,171.69,171.31,171.31,4876.0,166.5345,166.7092,166.3403,166.3403,4876.0
2022-05-31 13:00:00,171.29,171.51,170.94,171.03,7699.0,166.3208,166.5345,165.981,166.0684,7699.0
2022-05-31 13:05:00,171.0,171.57,171.0,171.48,12102.0,166.0393,166.5927,166.0393,166.5053,12102.0
2022-05-31 13:10:00,171.43,171.43,171.12,171.16,11022.0,166.4568,166.4568,166.1558,166.1946,11022.0
2022-05-31 13:15:00,171.12,171.12,170.75,170.92,8739.0,166.1558,166.1558,165.7965,165.9616,8739.0
2022-05-31 13:20:00,170.89,171.1,170.8,171.05,4804.0,165.9324,166.1364,165.8451,166.0878,4804.0
2022-05-31 13:25:00,170.95,171.17,170.78,171.0,3596.0,165.9907,166.2043,165.8256,166.0393,3596.0
2022-05-31 13:30:00,170.92,171.22,170.85,171.2,3551.0,165.9616,166.2529,165.8936,166.2335,3551.0
2022-05-31 13:35:00,171.34,171.49,171.2,171.4,4664.0,166.3694,166.515,166.2335,166.4276,4664.0
2022-05-31 13:40:00,171.41,171.7,171.23,171.7,2844.0,166.4374,166.7189,166.2626,166.7189,2844.0
2022-05-31 13:45:00,171.67,171.82,171.56,171.68,6386.0,166.6898,166.8355,166.583,166.6995,6386.0
2022-05-31 13:50:00,171.74,172.39,171.66,172.39,5710.0,166.7578,167.3889,166.6801,167.3889,5710.0
2022-05-31 13:55:00,172.34,172.6,172.29,172.53,5306.0,167.3404,167.5928,167.2918,167.5249,5306.0
2022-05-31 14:00:00,172.49,172.68,172.39,172.52,5367.0,167.486,167.6705,167.3889,167.5152,5367.0
2022-05-31 14:05:00,172.45,172.52,172.17,172.52,5629.0,167.4472,167.5152,167.1753,167.5152,5629.0
2022-05-31 14:10:00,172.53,172.72,172.33,172.47,6938.0,167.5249,167.7094,167.3307,167.4666,6938.0
2022-05-31 14:15:00,172.43,172.68,172.42,172.64,5031.0,167.4278,167.6705,167.4181,167.6317,5031.0
2022-05-31 14:20:00,172.74,172.89,172.33,172.34,8409.0,167.7288,167.8744,167.3307,167.3404,8409.0
2022-05-31 14:25:00,172.33,172.34,172.04,172.27,19016.0,167.3307,167.3404,167.0491,167.2724,19016.0
2022-05-31 14:30:00,172.23,172.38,172.01,172.04,3545.0,167.2336,167.3792,167.02,167.0491,3545.0
2022-05-31 14:35:00,171.99,172.27,171.98,172.16,4926.0,167.0005,167.2724,166.9908,167.1656,4926.0
2022-05-31 14:40:00,172.11,172.11,171.46,171.51,4825.0,167.1171,167.1171,166.4859,166.5345,4825.0
2022-05-31 14:45:00,171.49,171.49,171.13,171.25,9683.0,166.515,166.515,166.1655,166.282,9683.0
2022-05-31 14:50:00,171.21,171.36,171.06,171.09,10803.0,166.2432,166.3888,166.0975,166.1266,10803.0
2022-05-31 14:55:00,171.11,171.4,170.96,171.2,19553.0,166.1461,166.4276,166.0004,166.2335,19553.0
2022-05-31 15:00:00,171.17,171.34,170.87,171.14,7960.0,166.2043,166.3694,165.913,166.1752,7960.0
2022-05-31 15:05:00,171.09,171.32,170.95,171.3,11290.0,166.1266,166.35,165.9907,166.3305,11290.0
2022-05-31 15:10:00,171.3,171.39,170.95,171.15,3600.0,166.3305,166.4179,165.9907,166.1849,3600.0
2022-05-31 15:15:00,171.23,171.72,171.23,171.32,9090.0,166.2626,166.7384,166.2626,166.35,9090.0
2022-05-31 15:20:00,171.37,171.83,171.37,171.65,8995.0,166.3985,166.8452,166.3985,166.6704,8995.0
2022-05-31 15:25:00,171.77,171.96,171.69,171.82,11256.0,166.7869,166.9714,166.7092,166.8355,11256.0
2022-05-31 15:30:00,171.74,172.12,171.74,172.0,10152.0,166.7578,167.1268,166.7578,167.0102,10152.0
2022-05-31 15:35:00,172.06,172.08,171.78,171.8,6986.0,167.0685,167.0879,166.7966,166.816,6986.0
2022-05-31 15:40:00,171.75,171.86,171.39,171.39,8712.0,166.7675,166.8743,166.4179,166.4179,8712.0
2022-05-31 15:45:00,171.38,171.74,171.36,171.7,23696.0,166.4082,166.7578,166.3888,166.7189,23696.0
2022-05-31 15:50:00,171.6,172.37,171.14,171.44,82093.0,166.6218,167.3695,166.1752,166.4665,82093.0
2022-05-31 15:55:00,171.43,171.83,171.23,171.6,179354.0,166.4568,166.8452,166.2626,166.6218,179354.0
2022-06-01 09:30:00,172.54,174.0,171.47,171.59,47548.0,167.5346,168.9522,166.4956,166.6121,47548.0
2022-06-01 09:35:00,171.47,172.32,170.91,170.92,33872.0,166.4956,167.321,165.9519,165.9616,33872.0
2022-06-01 09:40:00,171.04,172.2,170.86,171.66,7349.0,166.0781,167.2044,165.9033,166.6801,7349.0
2022-06-01 09:45:00,171.94,171.94,170.87,171.68,13723.0,166.952,166.952,165.913,166.6995,13723.0
2022-06-01 09:50:00,171.64,172.02,171.31,171.57,11960.0,166.6607,167.0297,166.3403,166.5927,11960.0
2022-06-01 09:55:00,171.72,171.72,170.65,170.94,11950.0,166.7384,166.7384,165.6994,165.981,11950.0
2022-06-01 10:00:00,171.21,171.77,170.62,171.21,14723.0,166.2432,166.7869,165.6703,166.2432,14723.0
2022-06-01 10:05:00,171.14,171.24,170.55,170.76,15479.0,166.1752,166.2723,165.6023,165.8062,15479.0
2022-06-01 10:10:00,170.79,171.02,170.24,170.3,15903.0,165.8353,166.0587,165.3013,165.3596,15903.0
2022-06-01 10:15:00,170.2,170.2,169.42,169.61,11025.0,165.2625,165.2625,164.5051,164.6896,11025.0
2022-06-01 10:20:00,169.59,169.79,169.13,169.45,16769.0,164.6702,164.8644,164.2235,164.5342,16769.0
2022-06-01 10:25:00,169.53,169.53,169.13,169.26,20693.0,164.6119,164.6119,164.2235,164.3497,20693.0
2022-06-01 10:30:00,169.2,169.44,168.93,169.1,8298.0,164.2915,164.5245,164.0293,164.1944,8298.0
2022-06-01 10:35:00,169.05,169.4,168.88,169.25,8580.0,164.1458,164.4857,163.9808,164.34,8580.0
2022-06-01 10:40:00,169.33,169.74,169.26,169.68,6582.0,164.4177,164.8158,164.3497,164.7575,6582.0
2022-06-01 10:45:00,169.65,169.7,169.35,169.35,8264.0,164.7284,164.777,164.4371,164.4371,8264.0
2022-06-01 10:50:00,169.17,169.79,169.17,169.78,6651.0,164.2623,164.8644,164.2623,164.8546,6651.0
2022-06-01 10:55:00,169.82,170.05,169.82,169.88,8880.0,164.8935,165.1168,164.8935,164.9517,8880.0
2022-06-01 11:00:00,169.84,169.9,169.03,169.35,6010.0,164.9129,164.9712,164.1264,164.4371,6010.0
2022-06-01 11:05:00,169.3,169.46,169.02,169.09,7979.0,164.3886,164.5439,164.1167,164.1847,7979.0
2022-06-01 11:10:00,169.07,169.49,169.07,169.4,10231.0,164.1652,164.5731,164.1652,164.4857,10231.0
2022-06-01 11:15:00,169.46,169.51,168.92,169.09,6723.0,164.5439,164.5925,164.0196,164.1847,6723.0
2022-06-01 11:20:00,168.87,168.99,168.56,168.61,7581.0,163.971,164.0876,163.67,163.7186,7581.0
2022-06-01 11:25:00,168.67,168.67,168.39,168.48,9695.0,163.7768,163.7768,163.505,163.5924,9695.0
2022-06-01 11:30:00,168.45,168.61,168.2,168.24,5251.0,163.5632,163.7186,163.3205,163.3593,5251.0
2022-06-01 11:35:00,168.29,168.29,168.0,168.17,5400.0,163.4079,163.4079,163.1263,163.2914,5400.0
2022-06-01 11:40:00,168.11,168.3,167.98,168.02,15663.0,163.2331,163.4176,163.1069,163.1457,15663.0
2022-06-01 11:45:00,167.98,168.42,167.86,168.41,5649.0,163.1069,163.5341,162.9903,163.5244,5649.0
2022-06-01 11:50:00,168.38,168.84,168.36,168.76,4054.0,163.4953,163.9419,163.4758,163.8642,4054.0
2022-06-01 11:55:00,168.78,168.82,168.5,168.54,3512.0,163.8837,163.9225,163.6118,163.6506,3512.0
2022-06-01 12:00:00,168.49,168.53,168.23,168.34,5317.0,163.6021,163.6409,163.3496,163.4564,5317.0
2022-06-01 12:05:00,168.42,168.63,168.34,168.43,4957.0,163.5341,163.738,163.4564,163.5438,4957.0
2022-06-01 12:10:00,168.43,168.56,168.13,168.55,9504.0,163.5438,163.67,163.2525,163.6603,9504.0
2022-06-01 12:15:00,168.56,168.88,168.56,168.84,6411.0,163.67,163.9808,163.67,163.9419,6411.0
2022-06-01 12:20:00,168.89,168.93,168.72,168.77,3069.0,163.9905,164.0293,163.8254,163.8739,3069.0
2022-06-01 12:25:00,168.8,168.94,168.69,168.81,5117.0,163.9031,164.039,163.7963,163.9128,5117.0
2022-06-01 12:30:00,168.74,169.26,168.74,169.08,4419.0,163.8448,164.3497,163.8448,164.175,4419.0
2022-06-01 12:35:00,169.2,169.2,168.95,169.07,2001.0,164.2915,164.2915,164.0487,164.1652,2001.0
2022-06-01 12:40:00,169.08,169.24,169.06,169.07,3192.0,164.175,164.3303,164.1555,164.1652,3192.0
2022-06-01 12:45:00,169.06,169.11,168.85,168.85,4471.0,164.1555,164.2041,163.9516,163.9516,4471.0
2022-06-01 12:50:00,168.83,169.37,168.66,169.37,7929.0,163.9322,164.4565,163.7671,164.4565,7929.0
2022-06-01 12:55:00,169.4,169.81,169.33,169.54,8786.0,164.4857,164.8838,164.4177,164.6216,8786.0
2022-06-01 13:00:00,169.54,169.74,169.5,169.6,5058.0,164.6216,164.8158,164.5828,164.6799,5058.0
2022-06-01 13:05:00,169.57,170.08,169.54,170.04,23733.0,164.6507,165.1459,164.6216,165.1071,23733.0
2022-06-01 13:10:00,170.07,170.27,169.98,169.99,9271.0,165.1362,165.3304,165.0488,165.0586,9271.0
2022-06-01 13:15:00,170.02,170.33,170.02,170.16,7544.0,165.0877,165.3887,165.0877,165.2236,7544.0
2022-06-01 13:20:00,170.17,170.24,169.69,169.88,10265.0,165.2333,165.3013,164.7673,164.9517,10265.0
2022-06-01 13:25:00,169.93,170.35,169.93,170.29,4563.0,165.0003,165.4081,165.0003,165.3498,4563.0
2022-06-01 13:30:00,170.24,170.37,170.11,170.35,3900.0,165.3013,165.4275,165.1751,165.4081,3900.0
2022-06-01 13:35:00,170.44,170.64,170.44,170.59,9797.0,165.4955,165.6897,165.4955,165.6411,9797.0
2022-06-01 13:40:00,170.57,170.71,170.56,170.68,5558.0,165.6217,165.7577,165.612,165.7285,5558.0
2022-06-01 13:45:00,170.76,170.77,170.5,170.53,3011.0,165.8062,165.8159,165.5538,165.5829,3011.0
2022-06-01 13:50:00,170.56,170.73,170.52,170.59,7262.0,165.612,165.7771,165.5732,165.6411,7262.0
2022-06-01 13:55:00,170.58,171.06,170.57,170.89,4888.0,165.6314,166.0975,165.6217,165.9324,4888.0
2022-06-01 14:00:00,170.7,170.98,170.7,170.93,4558.0,165.748,166.0198,165.748,165.9713,4558.0
2022-06-01 14:05:00,170.89,171.07,170.83,170.98,4941.0,165.9324,166.1072,165.8742,166.0198,4941.0
2022-06-01 14:10:00,171.0,171.24,170.88,171.13,5520.0,166.0393,166.2723,165.9227,166.1655,5520.0
2022-06-01 14:15:00,171.12,171.27,170.84,170.93,6276.0,166.1558,166.3014,165.8839,165.9713,6276.0
2022-06-01 14:20:00,170.85,171.46,170.74,171.42,8663.0,165.8936,166.4859,165.7868,166.4471,8663.0
2022-06-01 14:25:00,171.4,171.78,171.4,171.61,6646.0,166.4276,166.7966,166.4276,166.6316,6646.0
2022-06-01 14:30:00,171.6,171.64,171.39,171.49,5082.0,166.6218,166.6607,166.4179,166.515,5082.0
2022-06-01 14:35:00,171.44,171.46,171.03,171.03,4645.0,166.4665,166.4859,166.0684,166.0684,4645.0
2022-06-01 14:40:00,171.06,171.25,170.95,171.17,5044.0,166.0975,166.282,165.9907,166.2043,5044.0
2022-06-01 14:45:00,171.18,171.23,170.94,171.02,5421.0,166.214,166.2626,165.981,166.0587,5421.0
2022-06-01 14:50:00,171.01,171.02,170.53,170.54,9398.0,166.049,166.0587,165.5829,165.5926,9398.0
2022-06-01 14:55:00,170.58,170.62,170.22,170.44,9695.0,165.6314,165.6703,165.2819,165.4955,9695.0
2022-06-01 15:00:00,170.48,170.98,170.47,170.88,13004.0,165.5343,166.0198,165.5246,165.9227,13004.0
2022-06-01 15:05:00,170.8,171.15,170.8,171.05,10088.0,165.8451,166.1849,165.8451,166.0878,10088.0
2022-06-01 15:10:00,171.03,171.21,170.94,171.17,7806.0,166.0684,166.2432,165.981,166.2043,7806.0
2022-06-01 15:15:00,171.09,171.3,171.0,171.28,6068.0,166.1266,166.3305,166.0393,166.3111,6068.0
2022-06-01 15:20:00,171.3,171.38,171.14,171.36,4050.0,166.3305,166.4082,166.1752,166.3888,4050.0
2022-06-01 15:25:00,171.31,171.33,171.08,171.15,6076.0,166.3403,166.3597,166.1169,166.1849,6076.0
2022-06-01 15:30:00,171.0,171.18,170.96,171.04,8298.0,166.0393,166.214,166.0004,166.0781,8298.0
2022-06-01 15:35:00,171.0,171.55,170.97,171.55,21579.0,166.0393,166.5733,166.0101,166.5733,21579.0
2022-06-01 15:40:00,171.57,171.62,171.28,171.28,7806.0,166.5927,166.6413,166.3111,166.3111,7806.0
2022-06-01 15:45:00,171.23,171.64,171.07,171.6,23082.0,166.2626,166.6607,166.1072,166.6218,23082.0
2022-06-01 15:50:00,171.54,171.94,170.86,170.94,38108.0,166.5636,166.952,165.9033,165.981,38108.0
2022-06-01 15:55:00,170.92,171.02,170.49,170.59,92702.0,165.9616,166.0587,165.544,165.6411,92702.0
2022-06-02 09:30:00,170.69,173.65,170.38,172.87,54598.0,165.7382,168.6124,165.4372,167.855,54598.0
2022-06-02 09:35:00,172.88,172.88,171.32,172.27,11861.0,167.8647,167.8647,166.35,167.2724,11861.0
2022-06-02 09:40:00,172.13,172.83,171.96,172.28,10913.0,167.1365,167.8162,166.9714,167.2821,10913.0
2022-06-02 09:45:00,172.48,172.88,172.25,172.88,8091.0,167.4763,167.8647,167.253,167.8647,8091.0
2022-06-02 09:50:00,172.78,172.78,171.59,172.41,7033.0,167.7676,167.7676,166.6121,167.4083,7033.0
2022-06-02 09:55:00,172.38,172.68,171.55,172.48,11950.0,167.3792,167.6705,166.5733,167.4763,11950.0
2022-06-02 10:00:00,172.12,173.57,172.03,173.2,30989.0,167.1268,168.5347,167.0394,168.1754,30989.0
2022-06-02 10:05:00,173.15,173.38,172.51,172.75,16569.0,168.1269,168.3502,167.5054,167.7385,16569.0
2022-06-02 10:10:00,172.77,173.83,172.7,173.59,10235.0,167.7579,168.7872,167.6899,168.5541,10235.0
2022-06-02 10:15:00,173.47,173.58,172.75,172.82,17754.0,168.4376,168.5444,167.7385,167.8065,17754.0
2022-06-02 10:20:00,172.91,173.1,172.1,172.48,18157.0,167.8938,168.0783,167.1073,167.4763,18157.0
2022-06-02 10:25:00,172.35,172.84,172.32,172.52,17581.0,167.3501,167.8259,167.321,167.5152,17581.0
2022-06-02 10:30:00,172.41,172.78,172.23,172.75,12997.0,167.4083,167.7676,167.2336,167.7385,12997.0
2022-06-02 10:35:00,172.69,173.1,172.6,173.04,12747.0,167.6802,168.0783,167.5928,168.0201,12747.0
2022-06-02 10:40:00,173.01,173.01,172.71,172.8,16086.0,167.9909,167.9909,167.6996,167.787,16086.0
2022-06-02 10:45:00,172.8,173.19,172.79,172.96,10989.0,167.787,168.1657,167.7773,167.9424,10989.0
2022-06-02 10:50:00,173.02,173.12,172.83,173.06,5235.0,168.0007,168.0978,167.8162,168.0395,5235.0
2022-06-02 10:55:00,173.01,173.22,172.73,172.77,7684.0,167.9909,168.1948,167.7191,167.7579,7684.0
2022-06-02 11:00:00,172.54,172.89,172.51,172.79,5218.0,167.5346,167.8744,167.5054,167.7773,5218.0
2022-06-02 11:05:00,172.8,172.8,172.11,172.21,3652.0,167.787,167.787,167.1171,167.2142,3652.0
2022-06-02 11:10:00,172.33,172.68,172.27,172.54,6458.0,167.3307,167.6705,167.2724,167.5346,6458.0
2022-06-02 11:15:00,172.56,172.56,171.91,171.91,5559.0,167.554,167.554,166.9229,166.9229,5559.0
2022-06-02 11:20:00,171.94,172.04,171.84,171.87,6722.0,166.952,167.0491,166.8549,166.884,6722.0
2022-06-02 11:25:00,171.93,172.05,171.52,171.86,10017.0,166.9423,167.0588,166.5442,166.8743,10017.0
2022-06-02 11:30:00,171.92,171.99,171.48,171.6,9463.0,166.9326,167.0005,166.5053,166.6218,9463.0
2022-06-02 11:35:00,171.56,171.62,171.32,171.57,9516.0,166.583,166.6413,166.35,166.5927,9516.0
2022-06-02 11:40:00,171.61,172.28,171.55,172.15,5743.0,166.6316,167.2821,166.5733,167.1559,5743.0
2022-06-02 11:45:00,172.18,172.54,172.09,172.52,3500.0,167.185,167.5346,167.0976,167.5152,3500.0
2022-06-02 11:50:00,172.59,172.65,172.39,172.43,10684.0,167.5831,167.6414,167.3889,167.4278,10684.0
2022-06-02 11:55:00,172.39,172.41,172.2,172.28,1750.0,167.3889,167.4083,167.2044,167.2821,1750.0
2022-06-02 12:00:00,172.26,172.28,171.93,172.08,8201.0,167.2627,167.2821,166.9423,167.0879,8201.0
2022-06-02 12:05:00,172.09,172.14,171.73,171.73,3642.0,167.0976,167.1462,166.7481,166.7481,3642.0
2022-06-02 12:10:00,172.0,172.0,171.76,171.79,2662.0,167.0102,167.0102,166.7772,166.8063,2662.0
2022-06-02 12:15:00,171.81,172.07,171.8,172.03,2900.0,166.8258,167.0782,166.816,167.0394,2900.0
2022-06-02 12:20:00,171.99,172.28,171.99,172.19,2612.0,167.0005,167.2821,167.0005,167.1947,2612.0
2022-06-02 12:25:00,172.27,172.74,172.27,172.71,7100.0,167.2724,167.7288,167.2724,167.6996,7100.0
2022-06-02 12:30:00,172.71,173.09,172.65,173.03,3270.0,167.6996,168.0686,167.6414,168.0104,3270.0
2022-06-02 12:35:00,172.98,173.37,172.98,173.3,10943.0,167.9618,168.3405,167.9618,168.2725,10943.0
2022-06-02 12:40:00,173.14,173.2,172.61,172.76,9124.0,168.1172,168.1754,167.6025,167.7482,9124.0
2022-06-02 12:45:00,172.64,172.64,172.44,172.57,3637.0,167.6317,167.6317,167.4375,167.5637,3637.0
2022-06-02 12:50:00,172.65,172.88,172.65,172.86,6180.0,167.6414,167.8647,167.6414,167.8453,6180.0
2022-06-02 12:55:00,172.88,173.0,172.77,173.0,2256.0,167.8647,167.9812,167.7579,167.9812,2256.0
2022-06-02 13:00:00,173.1,173.2,172.92,173.2,4916.0,168.0783,168.1754,167.9036,168.1754,4916.0
2022-06-02 13:05:00,173.15,173.44,172.95,173.38,7683.0,168.1269,168.4085,167.9327,168.3502,7683.0
2022-06-02 13:10:00,173.38,173.53,173.02,173.17,6139.0,168.3502,168.4959,168.0007,168.1463,6139.0
2022-06-02 13:15:00,173.19,173.3,173.08,173.19,6610.0,168.1657,168.2725,168.0589,168.1657,6610.0
2022-06-02 13:20:00,173.14,173.39,173.13,173.33,2719.0,168.1172,168.3599,168.1075,168.3017,2719.0
2022-06-02 13:25:00,173.31,173.59,173.11,173.53,3525.0,168.2822,168.5541,168.088,168.4959,3525.0
2022-06-02 13:30:00,173.62,173.81,173.4,173.81,4100.0,168.5832,168.7677,168.3696,168.7677,4100.0
2022-06-02 13:35:00,173.8,173.8,173.44,173.55,3843.0,168.758,168.758,168.4085,168.5153,3843.0
2022-06-02 13:40:00,173.43,173.62,173.27,173.61,3023.0,168.3988,168.5832,168.2434,168.5735,3023.0
2022-06-02 13:45:00,173.64,173.82,173.63,173.75,3751.0,168.6027,168.7774,168.593,168.7095,3751.0
2022-06-02 13:50:00,173.74,173.83,173.57,173.66,3197.0,168.6998,168.7872,168.5347,168.6221,3197.0
2022-06-02 13:55:00,173.63,173.63,173.52,173.54,3437.0,168.593,168.593,168.4861,168.5056,3437.0
2022-06-02 14:00:00,173.62,173.83,173.46,173.78,5785.0,168.5832,168.7872,168.4279,168.7386,5785.0
2022-06-02 14:05:00,173.75,174.0,173.71,174.0,3919.0,168.7095,168.9522,168.6706,168.9522,3919.0
2022-06-02 14:10:00,173.98,174.31,173.92,174.22,4512.0,168.9328,169.2532,168.8745,169.1658,4512.0
2022-06-02 14:15:00,174.19,174.23,174.02,174.11,8804.0,169.1367,169.1755,168.9716,169.059,8804.0
2022-06-02 14:20:00,174.16,174.22,174.04,174.1,4527.0,169.1076,169.1658,168.9911,169.0493,4527.0
2022-06-02 14:25:00,174.06,174.07,173.71,173.76,4049.0,169.0105,169.0202,168.6706,168.7192,4049.0
2022-06-02 14:30:00,173.84,173.95,173.8,173.87,3965.0,168.7969,168.9037,168.758,168.826,3965.0
2022-06-02 14:35:00,173.92,173.96,173.7,173.96,6527.0,168.8745,168.9134,168.6609,168.9134,6527.0
2022-06-02 14:40:00,173.91,173.91,173.56,173.68,3222.0,168.8648,168.8648,168.525,168.6415,3222.0
2022-06-02 14:45:00,173.62,173.79,173.6,173.66,2400.0,168.5832,168.7483,168.5638,168.6221,2400.0
2022-06-02 14:50:00,173.55,173.85,173.55,173.66,2532.0,168.5153,168.8066,168.5153,168.6221,2532.0
2022-06-02 14:55:00,173.65,173.76,173.34,173.38,6083.0,168.6124,168.7192,168.3114,168.3502,6083.0
2022-06-02 15:00:00,173.44,173.77,173.35,173.66,3402.0,168.4085,168.7289,168.3211,168.6221,3402.0
2022-06-02 15:05:00,173.65,174.08,173.65,173.96,17939.0,168.6124,169.0299,168.6124,168.9134,17939.0
2022-06-02 15:10:00,173.96,174.15,173.91,174.12,5846.0,168.9134,169.0979,168.8648,169.0687,5846.0
2022-06-02 15:15:00,174.05,174.13,173.99,174.06,5000.0,169.0008,169.0785,168.9425,169.0105,5000.0
2022-06-02 15:20:00,174.1,174.26,174.03,174.2,9117.0,169.0493,169.2047,168.9814,169.1464,9117.0
2022-06-02 15:25:00,174.17,174.26,173.5,173.79,19570.0,169.1173,169.2047,168.4667,168.7483,19570.0
2022-06-02 15:30:00,173.77,174.0,173.61,174.0,13070.0,168.7289,168.9522,168.5735,168.9522,13070.0
2022-06-02 15:35:00,173.98,174.19,173.82,173.9,18214.0,168.9328,169.1367,168.7774,168.8551,18214.0
2022-06-02 15:40:00,173.92,174.12,173.9,174.12,11232.0,168.8745,169.0687,168.8551,169.0687,11232.0
2022-06-02 15:45:00,174.12,174.27,173.88,174.02,31919.0,169.0687,169.2144,168.8357,168.9716,31919.0
2022-06-02 15:50:00,174.1,174.58,174.09,174.23,40742.0,169.0493,169.5154,169.0396,169.1755,40742.0
2022-06-02 15:55:00,174.17,174.57,174.09,174.41,99523.0,169.1173,169.5057,169.0396,169.3503,99523.0
2022-06-03 09:30:00,172.79,173.79,171.85,172.93,30671.0,167.7773,168.7483,166.8646,167.9133,30671.0
2022-06-03 09:35:00,172.97,173.21,172.39,172.58,11215.0,167.9521,168.1851,167.3889,167.5734,11215.0
2022-06-03 09:40:00,172.62,173.58,171.92,172.91,9290.0,167.6123,168.5444,166.9326,167.8938,9290.0
2022-06-03 09:45:00,172.91,172.93,172.09,172.7,9820.0,167.8938,167.9133,167.0976,167.6899,9820.0
2022-06-03 09:50:00,172.43,173.1,172.31,172.88,6903.0,167.4278,168.0783,167.3112,167.8647,6903.0
2022-06-03 09:55:00,173.0,173.95,173.0,173.78,4859.0,167.9812,168.9037,167.9812,168.7386,4859.0
2022-06-03 10:00:00,173.87,174.22,173.23,173.38,22459.0,168.826,169.1658,168.2046,168.3502,22459.0
2022-06-03 10:05:00,173.29,173.67,173.0,173.61,7490.0,168.2628,168.6318,167.9812,168.5735,7490.0
2022-06-03 10:10:00,173.51,173.55,172.86,173.33,6063.0,168.4764,168.5153,167.8453,168.3017,6063.0
2022-06-03 10:15:00,173.43,173.76,173.31,173.31,5183.0,168.3988,168.7192,168.2822,168.2822,5183.0
2022-06-03 10:20:00,173.15,173.88,172.98,173.74,4114.0,168.1269,168.8357,167.9618,168.6998,4114.0
2022-06-03 10:25:00,173.75,174.0,173.65,173.8,5878.0,168.7095,168.9522,168.6124,168.758,5878.0
2022-06-03 10:30:00,173.8,173.96,173.31,173.82,12870.0,168.758,168.9134,168.2822,168.7774,12870.0
2022-06-03 10:35:00,173.75,173.95,173.27,173.61,31560.0,168.7095,168.9037,168.2434,168.5735,31560.0
2022-06-03 10:40:00,173.52,173.68,173.27,173.68,7028.0,168.4861,168.6415,168.2434,168.6415,7028.0
2022-06-03 10:45:00,173.72,174.17,173.63,174.01,7005.0,168.6803,169.1173,168.593,168.9619,7005.0
2022-06-03 10:50:00,173.93,173.97,173.42,173.46,4679.0,168.8843,168.9231,168.389,168.4279,4679.0
2022-06-03 10:55:00,173.36,173.6,173.15,173.38,6032.0,168.3308,168.5638,168.1269,168.3502,6032.0
2022-06-03 11:00:00,173.37,173.41,172.58,172.68,16320.0,168.3405,168.3793,167.5734,167.6705,16320.0
2022-06-03 11:05:00,172.67,172.89,172.51,172.8,5165.0,167.6608,167.8744,167.5054,167.787,5165.0
2022-06-03 11:10:00,172.76,172.86,172.5,172.63,5048.0,167.7482,167.8453,167.4957,167.622,5048.0
2022-06-03 11:15:00,172.62,173.0,172.62,172.88,6678.0,167.6123,167.9812,167.6123,167.8647,6678.0
2022-06-03 11:20:00,172.9,172.99,172.61,172.61,2492.0,167.8841,167.9715,167.6025,167.6025,2492.0
2022-06-03 11:25:00,172.61,172.95,172.61,172.94,4619.0,167.6025,167.9327,167.6025,167.923,4619.0
2022-06-03 11:30:00,172.97,173.64,172.97,173.6,8018.0,167.9521,168.6027,167.9521,168.5638,8018.0
2022-06-03 11:35:00,173.61,173.84,173.49,173.84,5701.0,168.5735,168.7969,168.457,168.7969,5701.0
2022-06-03 11:40:00,173.77,174.01,173.72,173.89,4250.0,168.7289,168.9619,168.6803,168.8454,4250.0
2022-06-03 11:45:00,173.86,173.89,173.52,173.62,7041.0,168.8163,168.8454,168.4861,168.5832,7041.0
2022-06-03 11:50:00,173.62,173.63,173.41,173.56,3256.0,168.5832,168.593,168.3793,168.525,3256.0
2022-06-03 11:55:00,173.53,173.87,173.44,173.77,2500.0,168.4959,168.826,168.4085,168.7289,2500.0
2022-06-03 12:00:00,173.75,174.27,173.75,174.0,5813.0,168.7095,169.2144,168.7095,168.9522,5813.0
2022-06-03 12:05:00,174.11,174.11,173.73,173.78,4466.0,169.059,169.059,168.6901,168.7386,4466.0
2022-06-03 12:10:00,173.73,173.83,173.69,173.75,5019.0,168.6901,168.7872,168.6512,168.7095,5019.0
2022-06-03 12:15:00,173.73,174.06,173.6,173.6,4143.0,168.6901,169.0105,168.5638,168.5638,4143.0
2022-06-03 12:20:00,173.56,174.11,173.51,174.03,3432.0,168.525,169.059,168.4764,168.9814,3432.0
2022-06-03 12:25:00,174.02,174.15,173.88,174.11,4551.0,168.9716,169.0979,168.8357,169.059,4551.0
2022-06-03 12:30:00,174.14,174.19,173.96,174.09,2510.0,169.0882,169.1367,168.9134,169.0396,2510.0
2022-06-03 12:35:00,174.12,174.54,174.1,174.49,3658.0,169.0687,169.4766,169.0493,169.428,3658.0
2022-06-03 12:40:00,174.5,174.51,174.16,174.21,3393.0,169.4377,169.4474,169.1076,169.1561,3393.0
2022-06-03 12:45:00,174.14,174.39,174.08,174.24,2268.0,169.0882,169.3309,169.0299,169.1853,2268.0
2022-06-03 12:50:00,174.26,174.39,174.02,174.39,3515.0,169.2047,169.3309,168.9716,169.3309,3515.0
2022-06-03 12:55:00,174.4,175.04,174.4,174.89,10675.0,169.3406,169.9621,169.3406,169.8164,10675.0
2022-06-03 13:00:00,174.91,175.3,174.74,175.28,4783.0,169.8358,170.2145,169.6708,170.1951,4783.0
2022-06-03 13:05:00,175.16,175.4,175.1,175.32,11906.0,170.0786,170.3116,170.0203,170.2339,11906.0
2022-06-03 13:10:00,175.28,175.35,175.05,175.1,3100.0,170.1951,170.2631,169.9718,170.0203,3100.0
2022-06-03 13:15:00,175.11,175.11,174.51,174.54,3900.0,170.03,170.03,169.4474,169.4766,3900.0
2022-06-03 13:20:00,174.5,174.94,174.46,174.92,7714.0,169.4377,169.865,169.3989,169.8455,7714.0
2022-06-03 13:25:00,174.94,175.11,174.86,175.11,4311.0,169.865,170.03,169.7873,170.03,4311.0
2022-06-03 13:30:00,175.06,175.1,174.88,175.02,10075.0,169.9815,170.0203,169.8067,169.9426,10075.0
2022-06-03 13:35:00,175.03,175.15,174.82,174.83,4854.0,169.9523,170.0689,169.7484,169.7581,4854.0
2022-06-03 13:40:00,174.78,174.83,174.32,174.53,4509.0,169.7096,169.7581,169.2629,169.4668,4509.0
2022-06-03 13:45:00,174.54,175.01,174.5,174.84,12613.0,169.4766,169.9329,169.4377,169.7679,12613.0
2022-06-03 13:50:00,174.83,174.86,174.71,174.74,2818.0,169.7581,169.7873,169.6416,169.6708,2818.0
2022-06-03 13:55:00,174.57,174.66,174.51,174.55,4200.0,169.5057,169.5931,169.4474,169.4863,4200.0
2022-06-03 14:00:00,174.5,174.61,174.36,174.61,4201.0,169.4377,169.5445,169.3018,169.5445,4201.0
2022-06-03 14:05:00,174.57,174.92,174.53,174.8,4635.0,169.5057,169.8455,169.4668,169.729,4635.0
2022-06-03 14:10:00,174.86,174.97,174.72,174.85,3109.0,169.7873,169.8941,169.6513,169.7776,3109.0
2022-06-03 14:15:00,174.77,175.1,174.71,175.02,4940.0,169.6999,170.0203,169.6416,169.9426,4940.0
2022-06-03 14:20:00,175.02,175.05,174.77,174.86,3418.0,169.9426,169.9718,169.6999,169.7873,3418.0
2022-06-03 14:25:00,174.84,175.28,174.84,175.22,5846.0,169.7679,170.1951,169.7679,170.1368,5846.0
2022-06-03 14:30:00,175.21,175.21,174.86,174.86,2239.0,170.1271,170.1271,169.7873,169.7873,2239.0
2022-06-03 14:35:00,174.87,174.89,174.39,174.39,4439.0,169.797,169.8164,169.3309,169.3309,4439.0
2022-06-03 14:40:00,174.4,174.55,174.36,174.55,3366.0,169.3406,169.4863,169.3018,169.4863,3366.0
2022-06-03 14:45:00,174.62,174.69,174.45,174.69,3841.0,169.5542,169.6222,169.3892,169.6222,3841.0
2022-06-03 14:50:00,174.65,174.65,174.22,174.22,9711.0,169.5834,169.5834,169.1658,169.1658,9711.0
2022-06-03 14:55:00,174.25,174.35,174.11,174.16,33729.0,169.195,169.2921,169.059,169.1076,33729.0
2022-06-03 15:00:00,174.16,174.43,174.1,174.43,12798.0,169.1076,169.3697,169.0493,169.3697,12798.0
2022-06-03 15:05:00,174.38,174.38,173.86,173.86,8459.0,169.3212,169.3212,168.8163,168.8163,8459.0
2022-06-03 15:10:00,173.89,174.0,173.59,173.68,3808.0,168.8454,168.9522,168.5541,168.6415,3808.0
2022-06-03 15:15:00,173.64,173.87,173.64,173.85,6665.0,168.6027,168.826,168.6027,168.8066,6665.0
2022-06-03 15:20:00,173.87,174.01,173.74,173.88,3426.0,168.826,168.9619,168.6998,168.8357,3426.0
2022-06-03 15:25:00,173.88,174.53,173.87,174.53,7293.0,168.8357,169.4668,168.826,169.4668,7293.0
2022-06-03 15:30:00,174.46,174.48,174.24,174.27,10015.0,169.3989,169.4183,169.1853,169.2144,10015.0
2022-06-03 15:35:00,174.22,174.52,174.14,174.15,21832.0,169.1658,169.4571,169.0882,169.0979,21832.0
2022-06-03 15:40:00,174.18,174.32,174.04,174.12,17037.0,169.127,169.2629,168.9911,169.0687,17037.0
2022-06-03 15:45:00,174.14,174.51,174.04,174.39,24887.0,169.0882,169.4474,168.9911,169.3309,24887.0
2022-06-03 15:50:00,174.35,174.8,174.14,174.79,38773.0,169.2921,169.729,169.0882,169.7193,38773.0
2022-06-03 15:55:00,174.9,174.99,174.62,174.73,86923.0,169.8261,169.9135,169.5542,169.661,86923.0
2022-06-06 09:30:00,176.85,177.0,175.6,176.48,26747.0,171.7195,171.8652,170.5058,171.3603,26747.0
2022-06-06 09:35:00,175.96,176.28,175.29,175.92,10519.0,170.8554,171.1661,170.2048,170.8165,10519.0
2022-06-06 09:40:00,175.91,176.49,175.6,176.24,18783.0,170.8068,171.37,170.5058,171.1272,18783.0
2022-06-06 09:45:00,176.09,177.01,175.82,177.01,9458.0,170.9816,171.8749,170.7194,171.8749,9458.0
2022-06-06 09:50:00,177.02,177.47,176.72,177.45,12048.0,171.8846,172.3216,171.5933,172.3021,12048.0
2022-06-06 09:55:00,177.38,177.8,177.3,177.73,8816.0,172.2342,172.642,172.1565,172.574,8816.0
2022-06-06 10:00:00,177.86,178.44,177.64,178.41,13109.0,172.7002,173.2634,172.4866,173.2343,13109.0
2022-06-06 10:05:00,178.37,178.98,178.37,178.81,11741.0,173.1954,173.7878,173.1954,173.6227,11741.0
2022-06-06 10:10:00,178.83,178.92,178.31,178.33,23232.0,173.6421,173.7295,173.1372,173.1566,23232.0
2022-06-06 10:15:00,178.36,178.36,177.72,178.02,7423.0,173.1857,173.1857,172.5643,172.8556,7423.0
2022-06-06 10:20:00,178.01,178.28,177.94,178.15,10136.0,172.8459,173.1081,172.7779,172.9818,10136.0
2022-06-06 10:25:00,178.06,178.47,177.94,178.01,10782.0,172.8944,173.2925,172.7779,172.8459,10782.0
2022-06-06 10:30:00,178.06,178.21,177.88,177.97,9574.0,172.8944,173.0401,172.7197,172.8071,9574.0
2022-06-06 10:35:00,178.1,178.37,177.97,178.18,11748.0,172.9333,173.1954,172.8071,173.011,11748.0
2022-06-06 10:40:00,178.17,178.63,177.99,178.59,6762.0,173.0012,173.4479,172.8265,173.4091,6762.0
2022-06-06 10:45:00,178.64,178.96,178.63,178.85,7820.0,173.4576,173.7683,173.4479,173.6615,7820.0
2022-06-06 10:50:00,178.93,179.09,178.69,178.71,6680.0,173.7392,173.8946,173.5062,173.5256,6680.0
2022-06-06 10:55:00,178.56,178.72,178.39,178.55,4292.0,173.3799,173.5353,173.2149,173.3702,4292.0
2022-06-06 11:00:00,178.59,179.07,178.54,178.88,18926.0,173.4091,173.8751,173.3605,173.6907,18926.0
2022-06-06 11:05:00,178.9,179.24,178.89,179.03,13667.0,173.7101,174.0402,173.7004,173.8363,13667.0
2022-06-06 11:10:00,178.95,178.99,178.35,178.6,10783.0,173.7586,173.7975,173.176,173.4188,10783.0
2022-06-06 11:15:00,178.7,178.7,177.67,177.89,7610.0,173.5159,173.5159,172.5158,172.7294,7610.0
2022-06-06 11:20:00,177.77,178.35,177.77,178.19,5977.0,172.6129,173.176,172.6129,173.0207,5977.0
2022-06-06 11:25:00,178.08,178.28,178.0,178.02,9579.0,172.9139,173.1081,172.8362,172.8556,9579.0
2022-06-06 11:30:00,178.02,178.06,177.49,177.49,9206.0,172.8556,172.8944,172.341,172.341,9206.0
2022-06-06 11:35:00,177.53,177.62,177.29,177.42,6043.0,172.3798,172.4672,172.1468,172.273,6043.0
2022-06-06 11:40:00,177.4,177.72,177.34,177.64,1720.0,172.2536,172.5643,172.1953,172.4866,1720.0
2022-06-06 11:45:00,177.86,178.14,177.76,177.76,8053.0,172.7002,172.9721,172.6031,172.6031,8053.0
2022-06-06 11:50:00,177.78,177.97,177.72,177.8,1628.0,172.6226,172.8071,172.5643,172.642,1628.0
2022-06-06 11:55:00,177.91,178.08,177.81,178.07,1470.0,172.7488,172.9139,172.6517,172.9042,1470.0
2022-06-06 12:00:00,178.0,178.04,177.1,177.28,2322.0,172.8362,172.875,171.9623,172.1371,2322.0
2022-06-06 12:05:00,177.36,177.48,177.28,177.36,4831.0,172.2147,172.3313,172.1371,172.2147,4831.0
2022-06-06 12:10:00,177.27,177.27,176.88,176.92,3357.0,172.1274,172.1274,171.7487,171.7875,3357.0
2022-06-06 12:15:00,177.01,177.34,176.9,177.27,5939.0,171.8749,172.1953,171.7681,172.1274,5939.0
2022-06-06 12:20:00,177.26,177.34,177.1,177.14,3927.0,172.1176,172.1953,171.9623,172.0011,3927.0
2022-06-06 12:25:00,177.19,177.24,176.89,176.9,2889.0,172.0497,172.0982,171.7584,171.7681,2889.0
2022-06-06 12:30:00,176.87,177.1,176.74,177.04,3901.0,171.739,171.9623,171.6127,171.904,3901.0
2022-06-06 12:35:00,177.04,177.22,176.91,177.11,4181.0,171.904,172.0788,171.7778,171.972,4181.0
2022-06-06 12:40:00,177.09,177.21,176.93,177.19,6529.0,171.9526,172.0691,171.7972,172.0497,6529.0
2022-06-06 12:45:00,177.18,177.32,177.12,177.17,5704.0,172.04,172.1759,171.9817,172.0303,5704.0
2022-06-06 12:50:00,177.17,177.21,176.96,177.19,3022.0,172.0303,172.0691,171.8264,172.0497,3022.0
2022-06-06 12:55:00,177.1,177.31,177.08,177.31,3639.0,171.9623,172.1662,171.9429,172.1662,3639.0
2022-06-06 13:00:00,177.29,177.31,177.09,177.13,4600.0,172.1468,172.1662,171.9526,171.9914,4600.0
2022-06-06 13:05:00,177.15,177.32,177.08,177.15,2643.0,172.0108,172.1759,171.9429,172.0108,2643.0
2022-06-06 13:10:00,177.15,177.21,176.66,176.85,3926.0,172.0108,172.0691,171.5351,171.7195,3926.0
2022-06-06 13:15:00,176.77,176.88,176.55,176.71,2869.0,171.6419,171.7487,171.4282,171.5836,2869.0
2022-06-06 13:20:00,176.67,176.93,176.6,176.87,3968.0,171.5448,171.7972,171.4768,171.739,3968.0
2022-06-06 13:25:00,176.9,176.94,176.72,176.94,2069.0,171.7681,171.8069,171.5933,171.8069,2069.0
2022-06-06 13:30:00,176.89,177.12,176.85,177.11,3112.0,171.7584,171.9817,171.7195,171.972,3112.0
2022-06-06 13:35:00,177.04,177.39,176.96,177.25,3614.0,171.904,172.2439,171.8264,172.1079,3614.0
2022-06-06 13:40:00,177.22,177.41,177.22,177.4,5199.0,172.0788,172.2633,172.0788,172.2536,5199.0
2022-06-06 13:45:00,177.4,177.42,177.18,177.38,4998.0,172.2536,172.273,172.04,172.2342,4998.0
2022-06-06 13:50:00,177.34,177.54,177.32,177.53,6988.0,172.1953,172.3895,172.1759,172.3798,6988.0
2022-06-06 13:55:00,177.49,177.74,177.49,177.74,5104.0,172.341,172.5837,172.341,172.5837,5104.0
2022-06-06 14:00:00,177.73,177.86,177.64,177.86,6556.0,172.574,172.7002,172.4866,172.7002,6556.0
2022-06-06 14:05:00,177.81,177.88,177.41,177.47,5119.0,172.6517,172.7197,172.2633,172.3216,5119.0
2022-06-06 14:10:00,177.51,177.53,177.36,177.38,4139.0,172.3604,172.3798,172.2147,172.2342,4139.0
2022-06-06 14:15:00,177.31,177.38,177.04,177.31,4086.0,172.1662,172.2342,171.904,172.1662,4086.0
2022-06-06 14:20:00,177.23,177.23,176.71,176.81,7696.0,172.0885,172.0885,171.5836,171.6807,7696.0
2022-06-06 14:25:00,176.82,176.93,176.55,176.67,9004.0,171.6904,171.7972,171.4282,171.5448,9004.0
2022-06-06 14:30:00,176.69,176.78,176.63,176.78,4276.0,171.5642,171.6516,171.5059,171.6516,4276.0
2022-06-06 14:35:00,176.7,176.89,176.66,176.74,4987.0,171.5739,171.7584,171.5351,171.6127,4987.0
2022-06-06 14:40:00,176.82,177.08,176.82,177.03,2338.0,171.6904,171.9429,171.6904,171.8943,2338.0
2022-06-06 14:45:00,177.09,177.21,177.07,177.09,4497.0,171.9526,172.0691,171.9332,171.9526,4497.0
2022-06-06 14:50:00,177.06,177.18,176.71,177.17,3522.0,171.9235,172.04,171.5836,172.0303,3522.0
2022-06-06 14:55:00,177.17,177.44,177.17,177.39,3015.0,172.0303,172.2924,172.0303,172.2439,3015.0
2022-06-06 15:00:00,177.33,177.52,177.15,177.38,6100.0,172.1856,172.3701,172.0108,172.2342,6100.0
2022-06-06 15:05:00,177.31,177.38,176.99,176.99,9487.0,172.1662,172.2342,171.8555,171.8555,9487.0
2022-06-06 15:10:00,176.95,177.21,176.88,177.18,9852.0,171.8166,172.0691,171.7487,172.04,9852.0
2022-06-06 15:15:00,177.14,177.59,177.11,177.18,28288.0,172.0011,172.4381,171.972,172.04,28288.0
2022-06-06 15:20:00,177.13,177.2,176.93,177.0,14076.0,171.9914,172.0594,171.7972,171.8652,14076.0
2022-06-06 15:25:00,177.08,177.37,177.04,177.33,8009.0,171.9429,172.2245,171.904,172.1856,8009.0
2022-06-06 15:30:00,177.31,177.52,177.27,177.4,16613.0,172.1662,172.3701,172.1274,172.2536,16613.0
2022-06-06 15:35:00,177.4,177.47,177.05,177.23,12858.0,172.2536,172.3216,171.9137,172.0885,12858.0
2022-06-06 15:40:00,177.24,177.51,177.17,177.44,20896.0,172.0982,172.3604,172.0303,172.2924,20896.0
2022-06-06 15:45:00,177.45,177.54,177.07,177.19,17286.0,172.3021,172.3895,171.9332,172.0497,17286.0
2022-06-06 15:50:00,177.21,177.75,177.21,177.58,30837.0,172.0691,172.5934,172.0691,172.4284,30837.0
2022-06-06 15:55:00,177.55,177.83,177.42,177.6,83994.0,172.3992,172.6711,172.273,172.4478,83994.0
2022-06-07 09:30:00,175.77,176.2,173.67,175.15,55997.0,170.6709,171.0884,168.6318,170.0689,55997.0
2022-06-07 09:35:00,175.36,175.74,174.44,174.87,14418.0,170.2728,170.6417,169.3795,169.797,14418.0
2022-06-07 09:40:00,174.87,175.43,174.29,174.79,8073.0,169.797,170.3407,169.2338,169.7193,8073.0
2022-06-07 09:45:00,174.74,175.43,174.58,175.01,15733.0,169.6708,170.3407,169.5154,169.9329,15733.0
2022-06-07 09:50:00,175.03,176.25,174.78,176.19,14461.0,169.9523,171.1369,169.7096,171.0787,14461.0
2022-06-07 09:55:00,176.25,176.36,175.51,175.55,6596.0,171.1369,171.2438,170.4184,170.4573,6596.0
2022-06-07 10:00:00,175.55,176.24,175.22,176.21,20807.0,170.4573,171.1272,170.1368,171.0981,20807.0
2022-06-07 10:05:00,176.38,176.46,175.71,176.0,18651.0,171.2632,171.3409,170.6126,170.8942,18651.0
2022-06-07 10:10:00,176.03,176.07,175.39,175.52,5509.0,170.9233,170.9622,170.3019,170.4281,5509.0
2022-06-07 10:15:00,175.56,175.93,175.18,175.79,15947.0,170.467,170.8262,170.098,170.6903,15947.0
2022-06-07 10:20:00,175.73,176.34,175.71,176.04,4559.0,170.632,171.2243,170.6126,170.933,4559.0
2022-06-07 10:25:00,175.85,176.63,175.69,176.53,7593.0,170.7486,171.5059,170.5932,171.4088,7593.0
2022-06-07 10:30:00,176.51,176.81,176.42,176.69,7815.0,171.3894,171.6807,171.302,171.5642,7815.0
2022-06-07 10:35:00,176.48,177.07,176.42,177.05,5514.0,171.3603,171.9332,171.302,171.9137,5514.0
2022-06-07 10:40:00,177.15,177.33,176.82,177.12,11796.0,172.0108,172.1856,171.6904,171.9817,11796.0
2022-06-07 10:45:00,177.14,177.52,177.13,177.43,5222.0,172.0011,172.3701,171.9914,172.2827,5222.0
2022-06-07 10:50:00,177.37,177.37,176.7,176.7,5377.0,172.2245,172.2245,171.5739,171.5739,5377.0
2022-06-07 10:55:00,176.69,176.83,176.62,176.62,2457.0,171.5642,171.7001,171.4962,171.4962,2457.0
2022-06-07 11:00:00,176.62,176.75,176.32,176.32,5390.0,171.4962,171.6224,171.2049,171.2049,5390.0
2022-06-07 11:05:00,176.25,176.53,176.18,176.53,5277.0,171.1369,171.4088,171.069,171.4088,5277.0
2022-06-07 11:10:00,176.46,176.64,176.35,176.59,4720.0,171.3409,171.5156,171.234,171.4671,4720.0
2022-06-07 11:15:00,176.61,176.61,176.13,176.15,5729.0,171.4865,171.4865,171.0204,171.0398,5729.0
2022-06-07 11:20:00,176.16,176.27,175.94,176.06,5382.0,171.0496,171.1564,170.8359,170.9525,5382.0
2022-06-07 11:25:00,176.08,176.25,176.02,176.21,9805.0,170.9719,171.1369,170.9136,171.0981,9805.0
2022-06-07 11:30:00,176.21,176.37,176.16,176.16,24107.0,171.0981,171.2535,171.0496,171.0496,24107.0
2022-06-07 11:35:00,176.28,176.55,176.19,176.54,7053.0,171.1661,171.4282,171.0787,171.4185,7053.0
2022-06-07 11:40:00,176.53,176.6,176.26,176.27,5790.0,171.4088,171.4768,171.1467,171.1564,5790.0
2022-06-07 11:45:00,176.26,176.49,176.11,176.11,4653.0,171.1467,171.37,171.001,171.001,4653.0
2022-06-07 11:50:00,176.11,176.38,176.1,176.13,3562.0,171.001,171.2632,170.9913,171.0204,3562.0
2022-06-07 11:55:00,176.16,176.48,176.11,176.45,5671.0,171.0496,171.3603,171.001,171.3311,5671.0
2022-06-07 12:00:00,176.44,176.74,176.39,176.73,3680.0,171.3214,171.6127,171.2729,171.603,3680.0
2022-06-07 12:05:00,176.66,176.69,176.45,176.57,3511.0,171.5351,171.5642,171.3311,171.4477,3511.0
2022-06-07 12:10:00,176.53,176.53,176.33,176.4,1700.0,171.4088,171.4088,171.2146,171.2826,1700.0
2022-06-07 12:15:00,176.38,176.39,176.0,176.12,9386.0,171.2632,171.2729,170.8942,171.0107,9386.0
2022-06-07 12:20:00,176.09,176.17,175.95,176.15,2044.0,170.9816,171.0593,170.8457,171.0398,2044.0
2022-06-07 12:25:00,176.19,176.3,176.13,176.22,2756.0,171.0787,171.1855,171.0204,171.1078,2756.0
2022-06-07 12:30:00,176.26,176.3,176.05,176.27,4061.0,171.1467,171.1855,170.9428,171.1564,4061.0
2022-06-07 12:35:00,176.24,176.48,176.21,176.45,4632.0,171.1272,171.3603,171.0981,171.3311,4632.0
2022-06-07 12:40:00,176.46,176.78,176.45,176.65,3056.0,171.3409,171.6516,171.3311,171.5253,3056.0
2022-06-07 12:45:00,176.62,177.12,176.62,177.12,2708.0,171.4962,171.9817,171.4962,171.9817,2708.0
2022-06-07 12:50:00,177.18,177.18,176.97,177.13,3001.0,172.04,172.04,171.8361,171.9914,3001.0
2022-06-07 12:55:00,177.21,177.23,176.85,176.97,13901.0,172.0691,172.0885,171.7195,171.8361,13901.0
2022-06-07 13:00:00,177.01,177.22,176.96,177.22,2500.0,171.8749,172.0788,171.8264,172.0788,2500.0
2022-06-07 13:05:00,177.25,177.25,176.97,177.23,3040.0,172.1079,172.1079,171.8361,172.0885,3040.0
2022-06-07 13:10:00,177.29,177.35,177.06,177.06,3707.0,172.1468,172.205,171.9235,171.9235,3707.0
2022-06-07 13:15:00,177.09,177.19,176.99,177.01,2612.0,171.9526,172.0497,171.8555,171.8749,2612.0
2022-06-07 13:20:00,177.0,177.1,176.83,176.87,1827.0,171.8652,171.9623,171.7001,171.739,1827.0
2022-06-07 13:25:00,176.91,176.92,176.78,176.85,2134.0,171.7778,171.7875,171.6516,171.7195,2134.0
2022-06-07 13:30:00,176.95,177.01,176.67,176.8,3575.0,171.8166,171.8749,171.5448,171.671,3575.0
2022-06-07 13:35:00,176.88,176.91,176.78,176.83,6424.0,171.7487,171.7778,171.6516,171.7001,6424.0
2022-06-07 13:40:00,176.79,176.82,176.64,176.7,2008.0,171.6613,171.6904,171.5156,171.5739,2008.0
2022-06-07 13:45:00,176.63,176.69,176.48,176.57,5726.0,171.5059,171.5642,171.3603,171.4477,5726.0
2022-06-07 13:50:00,176.59,176.67,176.5,176.5,2242.0,171.4671,171.5448,171.3797,171.3797,2242.0
2022-06-07 13:55:00,176.52,176.57,176.4,176.54,1918.0,171.3991,171.4477,171.2826,171.4185,1918.0
2022-06-07 14:00:00,176.47,176.68,176.41,176.64,2100.0,171.3506,171.5545,171.2923,171.5156,2100.0
2022-06-07 14:05:00,176.65,176.94,176.58,176.91,10393.0,171.5253,171.8069,171.4574,171.7778,10393.0
2022-06-07 14:10:00,176.94,177.11,176.88,177.09,4209.0,171.8069,171.972,171.7487,171.9526,4209.0
2022-06-07 14:15:00,177.11,177.2,177.05,177.05,4080.0,171.972,172.0594,171.9137,171.9137,4080.0
2022-06-07 14:20:00,177.04,177.09,176.95,177.07,3961.0,171.904,171.9526,171.8166,171.9332,3961.0
2022-06-07 14:25:00,177.15,177.38,177.09,177.3,9606.0,172.0108,172.2342,171.9526,172.1565,9606.0
2022-06-07 14:30:00,177.34,177.49,177.3,177.39,4351.0,172.1953,172.341,172.1565,172.2439,4351.0
2022-06-07 14:35:00,177.42,177.46,177.1,177.14,4788.0,172.273,172.3118,171.9623,172.0011,4788.0
2022-06-07 14:40:00,177.15,177.23,176.88,176.94,2479.0,172.0108,172.0885,171.7487,171.8069,2479.0
2022-06-07 14:45:00,176.9,177.1,176.81,176.82,3972.0,171.7681,171.9623,171.6807,171.6904,3972.0
2022-06-07 14:50:00,176.84,176.87,176.72,176.79,5326.0,171.7098,171.739,171.5933,171.6613,5326.0
2022-06-07 14:55:00,176.75,176.96,176.66,176.96,6472.0,171.6224,171.8264,171.5351,171.8264,6472.0
2022-06-07 15:00:00,177.04,177.22,177.01,177.1,6851.0,171.904,172.0788,171.8749,171.9623,6851.0
2022-06-07 15:05:00,177.09,177.22,177.03,177.09,6220.0,171.9526,172.0788,171.8943,171.9526,6220.0
2022-06-07 15:10:00,177.1,177.22,177.0,177.13,6533.0,171.9623,172.0788,171.8652,171.9914,6533.0
2022-06-07 15:15:00,177.14,177.22,177.09,177.16,6671.0,172.0011,172.0788,171.9526,172.0205,6671.0
2022-06-07 15:20:00,177.16,177.24,177.0,177.12,6431.0,172.0205,172.0982,171.8652,171.9817,6431.0
2022-06-07 15:25:00,177.15,177.21,177.0,177.16,10605.0,172.0108,172.0691,171.8652,172.0205,10605.0
2022-06-07 15:30:00,177.16,177.34,177.16,177.34,8588.0,172.0205,172.1953,172.0205,172.1953,8588.0
2022-06-07 15:35:00,177.37,177.49,177.25,177.49,8858.0,172.2245,172.341,172.1079,172.341,8858.0
2022-06-07 15:40:00,177.49,177.63,177.41,177.42,12117.0,172.341,172.4769,172.2633,172.273,12117.0
2022-06-07 15:45:00,177.44,177.67,177.29,177.62,26909.0,172.2924,172.5158,172.1468,172.4672,26909.0
2022-06-07 15:50:00,177.61,177.83,177.44,177.44,29235.0,172.4575,172.6711,172.2924,172.2924,29235.0
2022-06-07 15:55:00,177.42,177.45,177.11,177.18,79049.0,172.273,172.3021,171.972,172.04,79049.0
2022-06-08 09:30:00,175.27,175.43,173.87,174.11,35212.0,170.1854,170.3407,168.826,169.059,35212.0
2022-06-08 09:35:00,174.24,175.29,174.24,175.18,20226.0,169.1853,170.2048,169.1853,170.098,20226.0
2022-06-08 09:40:00,175.12,175.12,173.99,174.56,13789.0,170.0397,170.0397,168.9425,169.496,13789.0
2022-06-08 09:45:00,174.84,175.68,174.41,175.53,6738.0,169.7679,170.5835,169.3503,170.4378,6738.0
2022-06-08 09:50:00,175.37,175.5,175.04,175.26,16092.0,170.2825,170.4087,169.9621,170.1757,16092.0
2022-06-08 09:55:00,175.25,175.45,175.13,175.13,5502.0,170.166,170.3602,170.0494,170.0494,5502.0
2022-06-08 10:00:00,175.22,175.22,174.82,175.13,5468.0,170.1368,170.1368,169.7484,170.0494,5468.0
2022-06-08 10:05:00,175.2,175.48,174.86,174.92,7578.0,170.1174,170.3893,169.7873,169.8455,7578.0
2022-06-08 10:10:00,174.86,174.86,173.97,174.06,8515.0,169.7873,169.7873,168.9231,169.0105,8515.0
2022-06-08 10:15:00,173.8,174.24,173.78,174.24,5241.0,168.758,169.1853,168.7386,169.1853,5241.0
2022-06-08 10:20:00,174.28,174.97,174.15,174.73,7235.0,169.2241,169.8941,169.0979,169.661,7235.0
2022-06-08 10:25:00,174.44,174.49,174.14,174.24,3230.0,169.3795,169.428,169.0882,169.1853,3230.0
2022-06-08 10:30:00,174.17,174.48,174.12,174.39,3670.0,169.1173,169.4183,169.0687,169.3309,3670.0
2022-06-08 10:35:00,174.37,174.93,174.33,174.37,21964.0,169.3115,169.8552,169.2726,169.3115,21964.0
2022-06-08 10:40:00,174.46,174.89,174.37,174.49,4247.0,169.3989,169.8164,169.3115,169.428,4247.0
2022-06-08 10:45:00,174.73,174.94,174.69,174.83,2814.0,169.661,169.865,169.6222,169.7581,2814.0
2022-06-08 10:50:00,174.89,174.91,174.66,174.72,2248.0,169.8164,169.8358,169.5931,169.6513,2248.0
2022-06-08 10:55:00,174.73,174.73,174.04,174.06,9109.0,169.661,169.661,168.9911,169.0105,9109.0
2022-06-08 11:00:00,174.23,174.26,174.08,174.13,3813.0,169.1755,169.2047,169.0299,169.0785,3813.0
2022-06-08 11:05:00,174.12,174.33,173.82,174.06,8438.0,169.0687,169.2726,168.7774,169.0105,8438.0
2022-06-08 11:10:00,173.95,174.56,173.95,174.56,7002.0,168.9037,169.496,168.9037,169.496,7002.0
2022-06-08 11:15:00,174.54,174.73,174.46,174.67,4209.0,169.4766,169.661,169.3989,169.6028,4209.0
2022-06-08 11:20:00,174.66,174.76,174.49,174.59,4777.0,169.5931,169.6902,169.428,169.5251,4777.0
2022-06-08 11:25:00,174.56,174.82,174.56,174.66,6433.0,169.496,169.7484,169.496,169.5931,6433.0
2022-06-08 11:30:00,174.66,174.83,174.53,174.81,4176.0,169.5931,169.7581,169.4668,169.7387,4176.0
2022-06-08 11:35:00,174.81,174.83,174.56,174.59,2555.0,169.7387,169.7581,169.496,169.5251,2555.0
2022-06-08 11:40:00,174.62,174.7,174.01,174.01,5675.0,169.5542,169.6319,168.9619,168.9619,5675.0
2022-06-08 11:45:00,174.06,174.34,174.04,174.2,3900.0,169.0105,169.2824,168.9911,169.1464,3900.0
2022-06-08 11:50:00,174.15,174.35,174.14,174.35,2218.0,169.0979,169.2921,169.0882,169.2921,2218.0
2022-06-08 11:55:00,174.29,174.39,174.2,174.28,3918.0,169.2338,169.3309,169.1464,169.2241,3918.0
2022-06-08 12:00:00,174.24,174.66,174.2,174.66,3650.0,169.1853,169.5931,169.1464,169.5931,3650.0
2022-06-08 12:05:00,174.54,174.59,174.46,174.53,1495.0,169.4766,169.5251,169.3989,169.4668,1495.0
2022-06-08 12:10:00,174.56,174.73,174.56,174.72,1800.0,169.496,169.661,169.496,169.6513,1800.0
2022-06-08 12:15:00,174.7,174.75,174.41,174.55,6641.0,169.6319,169.6805,169.3503,169.4863,6641.0
2022-06-08 12:20:00,174.55,174.55,174.2,174.25,6051.0,169.4863,169.4863,169.1464,169.195,6051.0
2022-06-08 12:25:00,174.28,174.3,173.9,174.09,11985.0,169.2241,169.2435,168.8551,169.0396,11985.0
2022-06-08 12:30:00,174.01,174.02,173.5,173.59,9432.0,168.9619,168.9716,168.4667,168.5541,9432.0
2022-06-08 12:35:00,173.68,173.68,173.1,173.12,24303.0,168.6415,168.6415,168.0783,168.0978,24303.0
2022-06-08 12:40:00,173.09,173.22,172.92,172.92,21958.0,168.0686,168.1948,167.9036,167.9036,21958.0
2022-06-08 12:45:00,172.94,173.26,172.89,173.16,17097.0,167.923,168.2337,167.8744,168.1366,17097.0
2022-06-08 12:50:00,173.21,173.44,173.15,173.35,17809.0,168.1851,168.4085,168.1269,168.3211,17809.0
2022-06-08 12:55:00,173.4,173.57,173.22,173.57,16072.0,168.3696,168.5347,168.1948,168.5347,16072.0
2022-06-08 13:00:00,173.55,173.55,173.15,173.31,12178.0,168.5153,168.5153,168.1269,168.2822,12178.0
2022-06-08 13:05:00,173.3,173.37,173.18,173.33,11645.0,168.2725,168.3405,168.156,168.3017,11645.0
2022-06-08 13:10:00,173.27,173.52,173.19,173.48,11273.0,168.2434,168.4861,168.1657,168.4473,11273.0
2022-06-08 13:15:00,173.5,173.66,173.31,173.57,13148.0,168.4667,168.6221,168.2822,168.5347,13148.0
2022-06-08 13:20:00,173.52,173.58,173.2,173.21,10720.0,168.4861,168.5444,168.1754,168.1851,10720.0
2022-06-08 13:25:00,173.23,173.25,173.0,173.07,4699.0,168.2046,168.224,167.9812,168.0492,4699.0
2022-06-08 13:30:00,172.97,173.0,172.58,172.73,8048.0,167.9521,167.9812,167.5734,167.7191,8048.0
2022-06-08 13:35:00,172.71,172.72,172.35,172.42,5470.0,167.6996,167.7094,167.3501,167.4181,5470.0
2022-06-08 13:40:00,172.43,172.96,172.36,172.95,6670.0,167.4278,167.9424,167.3598,167.9327,6670.0
2022-06-08 13:45:00,173.01,173.32,172.9,173.2,3498.0,167.9909,168.2919,167.8841,168.1754,3498.0
2022-06-08 13:50:00,173.18,173.24,173.0,173.06,5248.0,168.156,168.2143,167.9812,168.0395,5248.0
2022-06-08 13:55:00,172.99,173.23,172.99,173.08,5102.0,167.9715,168.2046,167.9715,168.0589,5102.0
2022-06-08 14:00:00,173.07,173.16,172.76,172.76,11857.0,168.0492,168.1366,167.7482,167.7482,11857.0
2022-06-08 14:05:00,172.82,172.87,172.63,172.76,4611.0,167.8065,167.855,167.622,167.7482,4611.0
2022-06-08 14:10:00,172.74,172.75,172.42,172.54,13555.0,167.7288,167.7385,167.4181,167.5346,13555.0
2022-06-08 14:15:00,172.57,172.63,172.46,172.52,4551.0,167.5637,167.622,167.4569,167.5152,4551.0
2022-06-08 14:20:00,172.46,172.69,172.45,172.64,2000.0,167.4569,167.6802,167.4472,167.6317,2000.0
2022-06-08 14:25:00,172.75,172.76,172.37,172.63,7408.0,167.7385,167.7482,167.3695,167.622,7408.0
2022-06-08 14:30:00,172.54,172.68,172.39,172.43,4307.0,167.5346,167.6705,167.3889,167.4278,4307.0
2022-06-08 14:35:00,172.41,172.51,172.37,172.43,4100.0,167.4083,167.5054,167.3695,167.4278,4100.0
2022-06-08 14:40:00,172.47,172.65,172.41,172.5,19569.0,167.4666,167.6414,167.4083,167.4957,19569.0
2022-06-08 14:45:00,172.5,172.71,172.47,172.54,25752.0,167.4957,167.6996,167.4666,167.5346,25752.0
2022-06-08 14:50:00,172.53,172.65,172.29,172.29,8526.0,167.5249,167.6414,167.2918,167.2918,8526.0
2022-06-08 14:55:00,172.28,172.41,172.2,172.36,8991.0,167.2821,167.4083,167.2044,167.3598,8991.0
2022-06-08 15:00:00,172.31,172.31,171.97,172.14,33170.0,167.3112,167.3112,166.9811,167.1462,33170.0
2022-06-08 15:05:00,172.13,172.14,171.76,171.96,7703.0,167.1365,167.1462,166.7772,166.9714,7703.0
2022-06-08 15:10:00,171.86,172.3,171.83,172.18,5105.0,166.8743,167.3015,166.8452,167.185,5105.0
2022-06-08 15:15:00,172.15,172.24,172.01,172.06,5545.0,167.1559,167.2433,167.02,167.0685,5545.0
2022-06-08 15:20:00,172.02,172.3,171.97,172.15,6693.0,167.0297,167.3015,166.9811,167.1559,6693.0
2022-06-08 15:25:00,172.18,172.32,172.12,172.19,51381.0,167.185,167.321,167.1268,167.1947,51381.0
2022-06-08 15:30:00,172.24,172.55,172.2,172.47,36726.0,167.2433,167.5443,167.2044,167.4666,36726.0
2022-06-08 15:35:00,172.51,172.74,172.5,172.61,11335.0,167.5054,167.7288,167.4957,167.6025,11335.0
2022-06-08 15:40:00,172.64,172.98,172.43,172.97,38057.0,167.6317,167.9618,167.4278,167.9521,38057.0
2022-06-08 15:45:00,172.98,172.99,172.42,172.43,16124.0,167.9618,167.9715,167.4181,167.4278,16124.0
2022-06-08 15:50:00,172.46,173.09,172.46,173.04,32884.0,167.4569,168.0686,167.4569,168.0201,32884.0
2022-06-08 15:55:00,173.04,173.28,173.02,173.19,111007.0,168.0201,168.2531,168.0007,168.1657,111007.0
2022-06-09 09:30:00,173.32,173.32,171.25,172.02,27449.0,168.2919,168.2919,166.282,167.0297,27449.0
2022-06-09 09:35:00,172.23,172.25,169.57,169.57,11630.0,167.2336,167.253,164.6507,164.6507,11630.0
2022-06-09 09:40:00,169.62,170.0,168.71,169.09,20632.0,164.6993,165.0683,163.8157,164.1847,20632.0
2022-06-09 09:45:00,169.04,169.78,168.6,169.62,15279.0,164.1361,164.8546,163.7089,164.6993,15279.0
2022-06-09 09:50:00,169.63,169.85,169.18,169.27,9287.0,164.709,164.9226,164.2721,164.3594,9287.0
2022-06-09 09:55:00,169.21,169.37,168.87,169.37,13117.0,164.3012,164.4565,163.971,164.4565,13117.0
2022-06-09 10:00:00,169.3,170.08,169.18,169.77,7945.0,164.3886,165.1459,164.2721,164.8449,7945.0
2022-06-09 10:05:00,169.73,170.73,169.73,170.45,8591.0,164.8061,165.7771,164.8061,165.5052,8591.0
2022-06-09 10:10:00,170.27,170.47,170.0,170.18,13016.0,165.3304,165.5246,165.0683,165.243,13016.0
2022-06-09 10:15:00,170.21,170.56,170.1,170.46,8796.0,165.2722,165.612,165.1654,165.5149,8796.0
2022-06-09 10:20:00,170.53,171.14,170.53,171.14,7089.0,165.5829,166.1752,165.5829,166.1752,7089.0
2022-06-09 10:25:00,171.01,171.13,170.75,170.94,8174.0,166.049,166.1655,165.7965,165.981,8174.0
2022-06-09 10:30:00,171.22,171.52,170.95,171.16,7804.0,166.2529,166.5442,165.9907,166.1946,7804.0
2022-06-09 10:35:00,171.14,171.36,171.05,171.1,4569.0,166.1752,166.3888,166.0878,166.1364,4569.0
2022-06-09 10:40:00,171.11,171.16,170.49,170.69,6205.0,166.1461,166.1946,165.544,165.7382,6205.0
2022-06-09 10:45:00,170.66,170.66,169.95,169.98,4700.0,165.7091,165.7091,165.0197,165.0488,4700.0
2022-06-09 10:50:00,169.88,169.93,169.6,169.9,6656.0,164.9517,165.0003,164.6799,164.9712,6656.0
2022-06-09 10:55:00,169.76,170.13,169.72,169.77,10381.0,164.8352,165.1945,164.7964,164.8449,10381.0
2022-06-09 11:00:00,169.78,169.85,169.41,169.58,15243.0,164.8546,164.9226,164.4954,164.6604,15243.0
2022-06-09 11:05:00,169.6,169.67,169.25,169.37,4995.0,164.6799,164.7478,164.34,164.4565,4995.0
2022-06-09 11:10:00,169.42,169.72,169.28,169.31,9733.0,164.5051,164.7964,164.3692,164.3983,9733.0
2022-06-09 11:15:00,169.36,169.52,169.2,169.49,6600.0,164.4468,164.6022,164.2915,164.5731,6600.0
2022-06-09 11:20:00,169.73,169.85,169.6,169.81,6216.0,164.8061,164.9226,164.6799,164.8838,6216.0
2022-06-09 11:25:00,169.91,169.91,169.63,169.79,2890.0,164.9809,164.9809,164.709,164.8644,2890.0
2022-06-09 11:30:00,169.74,170.05,169.58,169.91,6780.0,164.8158,165.1168,164.6604,164.9809,6780.0
2022-06-09 11:35:00,169.96,170.54,169.96,170.52,9610.0,165.0294,165.5926,165.0294,165.5732,9610.0
2022-06-09 11:40:00,170.51,170.76,170.39,170.49,6303.0,165.5635,165.8062,165.4469,165.544,6303.0
2022-06-09 11:45:00,170.41,170.53,170.09,170.09,4890.0,165.4664,165.5829,165.1557,165.1557,4890.0
2022-06-09 11:50:00,169.99,170.29,169.94,170.27,3477.0,165.0586,165.3498,165.01,165.3304,3477.0
2022-06-09 11:55:00,170.3,170.44,170.23,170.37,2008.0,165.3596,165.4955,165.2916,165.4275,2008.0
2022-06-09 12:00:00,170.32,170.39,170.13,170.16,2597.0,165.379,165.4469,165.1945,165.2236,2597.0
2022-06-09 12:05:00,170.14,170.27,169.95,170.22,3285.0,165.2042,165.3304,165.0197,165.2819,3285.0
2022-06-09 12:10:00,170.13,170.13,169.91,170.12,2400.0,165.1945,165.1945,164.9809,165.1848,2400.0
2022-06-09 12:15:00,170.07,170.24,170.03,170.2,3128.0,165.1362,165.3013,165.0974,165.2625,3128.0
2022-06-09 12:20:00,170.24,170.54,170.22,170.46,8421.0,165.3013,165.5926,165.2819,165.5149,8421.0
2022-06-09 12:25:00,170.39,170.65,170.33,170.64,2800.0,165.4469,165.6994,165.3887,165.6897,2800.0
2022-06-09 12:30:00,170.73,170.73,170.46,170.73,1700.0,165.7771,165.7771,165.5149,165.7771,1700.0
2022-06-09 12:35:00,170.75,170.84,170.67,170.71,3150.0,165.7965,165.8839,165.7188,165.7577,3150.0
2022-06-09 12:40:00,170.69,170.94,170.67,170.87,1898.0,165.7382,165.981,165.7188,165.913,1898.0
2022-06-09 12:45:00,170.76,170.78,170.71,170.72,800.0,165.8062,165.8256,165.7577,165.7674,800.0
2022-06-09 12:50:00,170.73,170.82,170.67,170.72,5771.0,165.7771,165.8645,165.7188,165.7674,5771.0
2022-06-09 12:55:00,170.7,171.15,170.7,171.13,2841.0,165.748,166.1849,165.748,166.1655,2841.0
2022-06-09 13:00:00,171.15,171.18,171.09,171.15,1400.0,166.1849,166.214,166.1266,166.1849,1400.0
2022-06-09 13:05:00,171.08,171.18,170.99,171.02,3302.0,166.1169,166.214,166.0295,166.0587,3302.0
2022-06-09 13:10:00,171.05,171.16,171.0,171.05,3365.0,166.0878,166.1946,166.0393,166.0878,3365.0
2022-06-09 13:15:00,171.08,171.08,170.95,171.04,2065.0,166.1169,166.1169,165.9907,166.0781,2065.0
2022-06-09 13:20:00,171.12,171.14,170.79,170.8,2304.0,166.1558,166.1752,165.8353,165.8451,2304.0
2022-06-09 13:25:00,170.79,170.79,170.46,170.5,4535.0,165.8353,165.8353,165.5149,165.5538,4535.0
2022-06-09 13:30:00,170.49,170.52,170.39,170.48,2072.0,165.544,165.5732,165.4469,165.5343,2072.0
2022-06-09 13:35:00,170.33,170.64,170.33,170.58,1069.0,165.3887,165.6897,165.3887,165.6314,1069.0
2022-06-09 13:40:00,170.47,170.51,170.41,170.5,2078.0,165.5246,165.5635,165.4664,165.5538,2078.0
2022-06-09 13:45:00,170.45,170.61,170.45,170.58,3300.0,165.5052,165.6606,165.5052,165.6314,3300.0
2022-06-09 13:50:00,170.7,170.85,170.66,170.85,2658.0,165.748,165.8936,165.7091,165.8936,2658.0
2022-06-09 13:55:00,170.84,171.15,170.81,171.14,2406.0,165.8839,166.1849,165.8548,166.1752,2406.0
2022-06-09 14:00:00,171.08,171.22,170.99,171.06,4407.0,166.1169,166.2529,166.0295,166.0975,4407.0
2022-06-09 14:05:00,170.98,171.1,170.92,171.07,5643.0,166.0198,166.1364,165.9616,166.1072,5643.0
2022-06-09 14:10:00,171.05,171.15,170.94,171.12,4812.0,166.0878,166.1849,165.981,166.1558,4812.0
2022-06-09 14:15:00,171.14,171.14,170.86,170.98,4019.0,166.1752,166.1752,165.9033,166.0198,4019.0
2022-06-09 14:20:00,170.97,171.06,170.71,170.72,2855.0,166.0101,166.0975,165.7577,165.7674,2855.0
2022-06-09 14:25:00,170.71,170.88,170.55,170.69,3560.0,165.7577,165.9227,165.6023,165.7382,3560.0
2022-06-09 14:30:00,170.66,170.67,170.45,170.47,2453.0,165.7091,165.7188,165.5052,165.5246,2453.0
2022-06-09 14:35:00,170.54,170.54,170.38,170.41,1717.0,165.5926,165.5926,165.4372,165.4664,1717.0
2022-06-09 14:40:00,170.41,170.41,170.18,170.24,6581.0,165.4664,165.4664,165.243,165.3013,6581.0
2022-06-09 14:45:00,170.27,170.45,170.25,170.36,3340.0,165.3304,165.5052,165.311,165.4178,3340.0
2022-06-09 14:50:00,170.38,170.45,170.15,170.15,4735.0,165.4372,165.5052,165.2139,165.2139,4735.0
2022-06-09 14:55:00,170.17,170.33,170.06,170.06,4151.0,165.2333,165.3887,165.1265,165.1265,4151.0
2022-06-09 15:00:00,170.02,170.04,169.4,169.41,9426.0,165.0877,165.1071,164.4857,164.4954,9426.0
2022-06-09 15:05:00,169.42,169.5,169.29,169.35,5139.0,164.5051,164.5828,164.3789,164.4371,5139.0
2022-06-09 15:10:00,169.36,169.37,169.15,169.21,7952.0,164.4468,164.4565,164.2429,164.3012,7952.0
2022-06-09 15:15:00,169.11,169.17,168.92,169.08,7073.0,164.2041,164.2623,164.0196,164.175,7073.0
2022-06-09 15:20:00,169.11,169.21,168.86,169.12,5077.0,164.2041,164.3012,163.9613,164.2138,5077.0
2022-06-09 15:25:00,169.12,169.12,168.55,168.55,7401.0,164.2138,164.2138,163.6603,163.6603,7401.0
2022-06-09 15:30:00,168.53,168.65,168.45,168.46,14179.0,163.6409,163.7574,163.5632,163.5729,14179.0
2022-06-09 15:35:00,168.47,168.6,168.34,168.43,15515.0,163.5826,163.7089,163.4564,163.5438,15515.0
2022-06-09 15:40:00,168.44,168.46,168.16,168.24,20114.0,163.5535,163.5729,163.2816,163.3593,20114.0
2022-06-09 15:45:00,168.23,168.35,168.0,168.11,29563.0,163.3496,163.4661,163.1263,163.2331,29563.0
2022-06-09 15:50:00,168.08,168.33,167.84,168.21,36240.0,163.204,163.4467,162.9709,163.3302,36240.0
2022-06-09 15:55:00,168.26,168.36,167.64,167.65,109967.0,163.3787,163.4758,162.7767,162.7864,109967.0
2022-06-10 09:30:00,165.03,165.03,163.05,163.05,71973.0,160.2424,160.2424,158.3199,158.3199,71973.0
2022-06-10 09:35:00,163.28,165.9,163.28,165.9,42252.0,158.5432,161.0872,158.5432,161.0872,42252.0
2022-06-10 09:40:00,165.94,166.88,165.82,166.88,26282.0,161.126,162.0388,161.0095,162.0388,26282.0
2022-06-10 09:45:00,166.91,167.02,164.95,165.0,50469.0,162.0679,162.1747,160.1648,160.2133,50469.0
2022-06-10 09:50:00,164.97,165.54,164.9,165.2,7759.0,160.1842,160.7376,160.1162,160.4075,7759.0
2022-06-10 09:55:00,165.22,165.45,165.02,165.08,9439.0,160.4269,160.6503,160.2327,160.291,9439.0
2022-06-10 10:00:00,164.99,165.01,164.0,164.16,25208.0,160.2036,160.223,159.2423,159.3977,25208.0
2022-06-10 10:05:00,164.15,164.16,163.18,163.2,36505.0,159.388,159.3977,158.4461,158.4655,36505.0
2022-06-10 10:10:00,163.17,164.16,163.06,164.08,26081.0,158.4364,159.3977,158.3296,159.32,26081.0
2022-06-10 10:15:00,164.03,164.17,163.53,163.59,15155.0,159.2715,159.4074,158.786,158.8442,15155.0
2022-06-10 10:20:00,163.58,163.63,162.78,162.95,20879.0,158.8345,158.8831,158.0577,158.2228,20879.0
2022-06-10 10:25:00,162.88,163.02,162.34,162.34,27497.0,158.1548,158.2908,157.6305,157.6305,27497.0
2022-06-10 10:30:00,162.32,162.73,162.32,162.7,9402.0,157.6111,158.0092,157.6111,157.98,9402.0
2022-06-10 10:35:00,162.68,163.03,162.29,162.46,9970.0,157.9606,158.3005,157.5819,157.747,9970.0
2022-06-10 10:40:00,162.35,162.82,162.07,162.71,10256.0,157.6402,158.0966,157.3683,157.9897,10256.0
2022-06-10 10:45:00,162.58,163.22,162.58,163.14,10664.0,157.8635,158.485,157.8635,158.4073,10664.0
2022-06-10 10:50:00,163.28,163.51,162.97,163.17,10111.0,158.5432,158.7665,158.2422,158.4364,10111.0
2022-06-10 10:55:00,163.27,163.35,162.64,162.64,7043.0,158.5335,158.6112,157.9218,157.9218,7043.0
2022-06-10 11:00:00,162.68,162.69,162.34,162.46,12015.0,157.9606,157.9703,157.6305,157.747,12015.0
2022-06-10 11:05:00,162.39,162.39,161.9,162.28,11358.0,157.679,157.679,157.2032,157.5722,11358.0
2022-06-10 11:10:00,162.26,162.4,162.15,162.21,6431.0,157.5528,157.6887,157.446,157.5043,6431.0
2022-06-10 11:15:00,162.16,162.31,161.86,162.29,10530.0,157.4557,157.6014,157.1644,157.5819,10530.0
2022-06-10 11:20:00,162.36,162.92,162.31,162.54,11044.0,157.6499,158.1937,157.6014,157.8247,11044.0
2022-06-10 11:25:00,162.53,162.69,162.27,162.69,14102.0,157.815,157.9703,157.5625,157.9703,14102.0
2022-06-10 11:30:00,162.69,162.95,162.55,162.67,21075.0,157.9703,158.2228,157.8344,157.9509,21075.0
2022-06-10 11:35:00,162.73,162.82,161.8,161.8,21840.0,158.0092,158.0966,157.1061,157.1061,21840.0
2022-06-10 11:40:00,161.79,162.02,161.61,161.97,17604.0,157.0964,157.3198,156.9217,157.2712,17604.0
2022-06-10 11:45:00,161.93,162.19,161.73,161.73,14431.0,157.2324,157.4848,157.0382,157.0382,14431.0
2022-06-10 11:50:00,161.69,161.87,161.5,161.78,3391.0,156.9993,157.1741,156.8148,157.0867,3391.0
2022-06-10 11:55:00,161.87,162.28,161.79,162.17,6365.0,157.1741,157.5722,157.0964,157.4654,6365.0
2022-06-10 12:00:00,162.2,162.42,162.18,162.26,4021.0,157.4945,157.7082,157.4751,157.5528,4021.0
2022-06-10 12:05:00,162.29,162.52,162.19,162.24,7824.0,157.5819,157.8053,157.4848,157.5334,7824.0
2022-06-10 12:10:00,162.23,162.28,161.91,161.93,6965.0,157.5237,157.5722,157.213,157.2324,6965.0
2022-06-10 12:15:00,161.92,162.0,161.79,161.9,4875.0,157.2227,157.3003,157.0964,157.2032,4875.0
2022-06-10 12:20:00,162.02,162.04,161.74,161.75,4962.0,157.3198,157.3392,157.0479,157.0576,4962.0
2022-06-10 12:25:00,161.66,161.68,161.23,161.45,12000.0,156.9702,156.9896,156.5527,156.7663,12000.0
2022-06-10 12:30:00,161.44,161.5,161.13,161.24,11280.0,156.7566,156.8148,156.4556,156.5624,11280.0
2022-06-10 12:35:00,161.22,161.29,160.98,161.09,9812.0,156.543,156.6109,156.3099,156.4167,9812.0
2022-06-10 12:40:00,161.08,161.1,160.85,160.87,12945.0,156.407,156.4265,156.1837,156.2031,12945.0
2022-06-10 12:45:00,160.97,161.2,160.86,161.2,4565.0,156.3002,156.5236,156.1934,156.5236,4565.0
2022-06-10 12:50:00,161.18,161.2,160.8,160.8,10555.0,156.5041,156.5236,156.1352,156.1352,10555.0
2022-06-10 12:55:00,160.85,161.0,160.57,160.97,8354.0,156.1837,156.3294,155.9118,156.3002,8354.0
2022-06-10 13:00:00,161.06,161.06,160.66,160.75,5219.0,156.3876,156.3876,155.9992,156.0866,5219.0
2022-06-10 13:05:00,160.78,160.94,160.76,160.83,15691.0,156.1157,156.2711,156.0963,156.1643,15691.0
2022-06-10 13:10:00,160.82,160.95,160.62,160.62,12726.0,156.1546,156.2808,155.9604,155.9604,12726.0
2022-06-10 13:15:00,160.59,160.72,160.49,160.59,21897.0,155.9312,156.0575,155.8341,155.9312,21897.0
2022-06-10 13:20:00,160.62,160.88,160.58,160.69,55437.0,155.9604,156.2128,155.9215,156.0283,55437.0
2022-06-10 13:25:00,160.68,160.99,160.68,160.96,6260.0,156.0186,156.3196,156.0186,156.2905,6260.0
2022-06-10 13:30:00,160.94,160.95,160.47,160.7,20316.0,156.2711,156.2808,155.8147,156.0381,20316.0
2022-06-10 13:35:00,160.72,161.15,160.64,161.15,24483.0,156.0575,156.475,155.9798,156.475,24483.0
2022-06-10 13:40:00,161.16,161.19,160.96,161.08,10058.0,156.4847,156.5138,156.2905,156.407,10058.0
2022-06-10 13:45:00,161.12,161.78,161.08,161.76,13671.0,156.4459,157.0867,156.407,157.0673,13671.0
2022-06-10 13:50:00,161.96,162.03,161.65,161.65,10903.0,157.2615,157.3295,156.9605,156.9605,10903.0
2022-06-10 13:55:00,161.64,161.72,161.21,161.38,8390.0,156.9508,157.0285,156.5333,156.6983,8390.0
2022-06-10 14:00:00,161.4,161.43,161.05,161.11,11677.0,156.7178,156.7469,156.3779,156.4362,11677.0
2022-06-10 14:05:00,161.11,161.44,161.09,161.44,17104.0,156.4362,156.7566,156.4167,156.7566,17104.0
2022-06-10 14:10:00,161.47,161.56,161.34,161.43,7203.0,156.7857,156.8731,156.6595,156.7469,7203.0
2022-06-10 14:15:00,161.44,161.85,161.43,161.77,4420.0,156.7566,157.1547,156.7469,157.077,4420.0
2022-06-10 14:20:00,161.86,161.98,161.84,161.88,5472.0,157.1644,157.2809,157.145,157.1838,5472.0
2022-06-10 14:25:00,161.96,161.96,161.26,161.35,9255.0,157.2615,157.2615,156.5818,156.6692,9255.0
2022-06-10 14:30:00,161.39,161.6,161.36,161.53,6437.0,156.708,156.9119,156.6789,156.844,6437.0
2022-06-10 14:35:00,161.49,161.57,161.26,161.31,5614.0,156.8051,156.8828,156.5818,156.6304,5614.0
2022-06-10 14:40:00,161.17,161.22,161.08,161.19,6241.0,156.4944,156.543,156.407,156.5138,6241.0
2022-06-10 14:45:00,161.19,161.65,161.19,161.65,4155.0,156.5138,156.9605,156.5138,156.9605,4155.0
2022-06-10 14:50:00,161.64,161.83,161.53,161.83,6134.0,156.9508,157.1353,156.844,157.1353,6134.0
2022-06-10 14:55:00,161.84,162.06,161.66,161.89,6929.0,157.145,157.3586,156.9702,157.1935,6929.0
2022-06-10 15:00:00,161.86,162.15,161.76,161.76,39135.0,157.1644,157.446,157.0673,157.0673,39135.0
2022-06-10 15:05:00,161.73,161.73,161.4,161.42,18634.0,157.0382,157.0382,156.7178,156.7372,18634.0
2022-06-10 15:10:00,161.36,161.57,161.29,161.51,7261.0,156.6789,156.8828,156.6109,156.8246,7261.0
2022-06-10 15:15:00,161.48,161.75,161.46,161.56,13881.0,156.7954,157.0576,156.776,156.8731,13881.0
2022-06-10 15:20:00,161.56,161.56,160.88,161.23,12479.0,156.8731,156.8731,156.2128,156.5527,12479.0
2022-06-10 15:25:00,161.23,161.89,161.23,161.78,24457.0,156.5527,157.1935,156.5527,157.0867,24457.0
2022-06-10 15:30:00,161.76,161.76,161.2,161.38,36750.0,157.0673,157.0673,156.5236,156.6983,36750.0
2022-06-10 15:35:00,161.39,161.56,161.23,161.32,32920.0,156.708,156.8731,156.5527,156.6401,32920.0
2022-06-10 15:40:00,161.27,161.37,160.63,160.77,32297.0,156.5915,156.6886,155.9701,156.106,32297.0
2022-06-10 15:45:00,160.76,160.8,160.11,160.16,43750.0,156.0963,156.1352,155.4652,155.5137,43750.0
2022-06-10 15:50:00,160.14,160.61,159.96,160.26,77030.0,155.4943,155.9507,155.3195,155.6108,77030.0
2022-06-10 15:55:00,160.28,160.46,159.76,159.8,167290.0,155.6302,155.805,155.1253,155.1642,167290.0
2022-06-13 09:30:00,153.99,154.48,151.34,154.48,112383.0,149.5227,149.9985,146.9496,149.9985,112383.0
2022-06-13 09:35:00,154.5,154.57,152.98,152.98,64800.0,150.0179,150.0859,148.542,148.542,64800.0
2022-06-13 09:40:00,152.91,154.29,152.68,153.99,25436.0,148.474,149.814,148.2507,149.5227,25436.0
2022-06-13 09:45:00,153.72,154.08,153.17,153.28,43717.0,149.2605,149.6101,148.7265,148.8333,43717.0
2022-06-13 09:50:00,153.26,153.52,152.44,152.77,26986.0,148.8139,149.0664,148.0177,148.3381,26986.0
2022-06-13 09:55:00,152.78,153.08,152.09,152.17,22720.0,148.3478,148.6391,147.6778,147.7555,22720.0
2022-06-13 10:00:00,152.17,152.61,151.23,151.7,46847.0,147.7555,148.1828,146.8428,147.2991,46847.0
2022-06-13 10:05:00,151.69,152.52,151.6,152.17,50608.0,147.2894,148.0954,147.2021,147.7555,50608.0
2022-06-13 10:10:00,152.24,152.39,151.06,151.07,32148.0,147.8235,147.9691,146.6777,146.6874,32148.0
2022-06-13 10:15:00,151.05,151.1,150.31,150.31,40602.0,146.668,146.7166,145.9495,145.9495,40602.0
2022-06-13 10:20:00,150.36,150.85,150.27,150.6,21144.0,145.998,146.4738,145.9106,146.2311,21144.0
2022-06-13 10:25:00,150.56,151.18,150.28,150.31,31211.0,146.1922,146.7942,145.9203,145.9495,31211.0
2022-06-13 10:30:00,150.29,150.39,150.01,150.22,31205.0,145.9301,146.0272,145.6582,145.8621,31205.0
2022-06-13 10:35:00,150.21,150.69,150.21,150.33,56450.0,145.8524,146.3184,145.8524,145.9689,56450.0
2022-06-13 10:40:00,150.33,150.54,149.87,150.27,62988.0,145.9689,146.1728,145.5222,145.9106,62988.0
2022-06-13 10:45:00,150.22,150.27,150.05,150.22,34259.0,145.8621,145.9106,145.697,145.8621,34259.0
2022-06-13 10:50:00,150.2,150.77,150.0,150.69,31705.0,145.8427,146.3961,145.6485,146.3184,31705.0
2022-06-13 10:55:00,150.72,151.15,150.61,150.81,33620.0,146.3476,146.7651,146.2408,146.435,33620.0
2022-06-13 11:00:00,150.82,150.98,150.03,150.16,10885.0,146.4447,146.6,145.6776,145.8038,10885.0
2022-06-13 11:05:00,150.18,150.99,150.17,150.83,18519.0,145.8232,146.6097,145.8135,146.4544,18519.0
2022-06-13 11:10:00,150.83,151.31,150.61,150.99,14037.0,146.4544,146.9205,146.2408,146.6097,14037.0
2022-06-13 11:15:00,151.05,151.86,150.98,151.86,23914.0,146.668,147.4545,146.6,147.4545,23914.0
2022-06-13 11:20:00,151.79,152.74,151.7,152.74,27635.0,147.3865,148.309,147.2991,148.309,27635.0
2022-06-13 11:25:00,152.76,152.79,152.19,152.31,11781.0,148.3284,148.3575,147.7749,147.8915,11781.0
2022-06-13 11:30:00,152.3,152.64,152.3,152.64,14069.0,147.8817,148.2119,147.8817,148.2119,14069.0
2022-06-13 11:35:00,152.65,153.06,152.65,153.06,32683.0,148.2216,148.6197,148.2216,148.6197,32683.0
2022-06-13 11:40:00,153.15,153.67,153.1,153.54,12906.0,148.7071,149.212,148.6585,149.0858,12906.0
2022-06-13 11:45:00,153.5,153.61,153.15,153.59,7028.0,149.0469,149.1537,148.7071,149.1343,7028.0
2022-06-13 11:50:00,153.69,153.84,153.16,153.17,11139.0,149.2314,149.3771,148.7168,148.7265,11139.0
2022-06-13 11:55:00,153.1,153.72,153.1,153.68,10087.0,148.6585,149.2605,148.6585,149.2217,10087.0
2022-06-13 12:00:00,153.69,153.88,153.14,153.26,14687.0,149.2314,149.4159,148.6974,148.8139,14687.0
2022-06-13 12:05:00,153.3,153.48,152.87,153.16,21385.0,148.8527,149.0275,148.4352,148.7168,21385.0
2022-06-13 12:10:00,152.94,153.2,152.68,152.7,13482.0,148.5032,148.7556,148.2507,148.2701,13482.0
2022-06-13 12:15:00,152.72,152.86,152.43,152.82,12855.0,148.2896,148.4255,148.008,148.3867,12855.0
2022-06-13 12:20:00,152.84,152.86,152.33,152.38,12827.0,148.4061,148.4255,147.9109,147.9594,12827.0
2022-06-13 12:25:00,152.37,152.6,152.25,152.53,19380.0,147.9497,148.173,147.8332,148.1051,19380.0
2022-06-13 12:30:00,152.53,153.72,152.43,153.72,31569.0,148.1051,149.2605,148.008,149.2605,31569.0
2022-06-13 12:35:00,153.64,154.21,153.48,153.79,73119.0,149.1829,149.7363,149.0275,149.3285,73119.0
2022-06-13 12:40:00,153.76,153.81,153.39,153.41,20754.0,149.2994,149.3479,148.9401,148.9595,20754.0
2022-06-13 12:45:00,153.39,153.54,153.2,153.24,18438.0,148.9401,149.0858,148.7556,148.7945,18438.0
2022-06-13 12:50:00,153.2,153.38,152.89,152.95,13312.0,148.7556,148.9304,148.4546,148.5129,13312.0
2022-06-13 12:55:00,152.93,153.07,152.64,152.64,9045.0,148.4935,148.6294,148.2119,148.2119,9045.0
2022-06-13 13:00:00,152.66,152.72,152.48,152.53,8319.0,148.2313,148.2896,148.0565,148.1051,8319.0
2022-06-13 13:05:00,152.54,152.54,152.34,152.42,14454.0,148.1148,148.1148,147.9206,147.9983,14454.0
2022-06-13 13:10:00,152.44,152.55,152.32,152.5,18642.0,148.0177,148.1245,147.9012,148.0759,18642.0
2022-06-13 13:15:00,152.53,152.72,152.47,152.67,13568.0,148.1051,148.2896,148.0468,148.241,13568.0
2022-06-13 13:20:00,152.69,152.72,152.42,152.55,28371.0,148.2604,148.2896,147.9983,148.1245,28371.0
2022-06-13 13:25:00,152.63,152.63,152.28,152.56,8419.0,148.2022,148.2022,147.8623,148.1342,8419.0
2022-06-13 13:30:00,152.51,152.71,152.4,152.41,13873.0,148.0857,148.2798,147.9788,147.9886,13873.0
2022-06-13 13:35:00,152.22,152.64,152.22,152.64,19350.0,147.8041,148.2119,147.8041,148.2119,19350.0
2022-06-13 13:40:00,152.69,153.49,152.67,153.45,17688.0,148.2604,149.0372,148.241,148.9984,17688.0
2022-06-13 13:45:00,153.43,153.72,153.29,153.63,15106.0,148.979,149.2605,148.843,149.1732,15106.0
2022-06-13 13:50:00,153.61,153.66,153.24,153.33,10868.0,149.1537,149.2023,148.7945,148.8819,10868.0
2022-06-13 13:55:00,153.34,153.75,153.33,153.7,6495.0,148.8916,149.2897,148.8819,149.2411,6495.0
2022-06-13 14:00:00,153.69,153.79,153.47,153.7,10862.0,149.2314,149.3285,149.0178,149.2411,10862.0
2022-06-13 14:05:00,153.68,153.69,153.41,153.41,10396.0,149.2217,149.2314,148.9595,148.9595,10396.0
2022-06-13 14:10:00,153.35,153.35,152.87,152.87,11677.0,148.9013,148.9013,148.4352,148.4352,11677.0
2022-06-13 14:15:00,152.84,153.29,152.84,153.28,9624.0,148.4061,148.843,148.4061,148.8333,9624.0
2022-06-13 14:20:00,153.37,153.56,153.3,153.37,14498.0,148.9207,149.1052,148.8527,148.9207,14498.0
2022-06-13 14:25:00,153.37,153.68,153.34,153.41,19781.0,148.9207,149.2217,148.8916,148.9595,19781.0
2022-06-13 14:30:00,153.41,153.43,152.8,153.17,16420.0,148.9595,148.979,148.3672,148.7265,16420.0
2022-06-13 14:35:00,153.2,153.71,153.16,153.58,14513.0,148.7556,149.2508,148.7168,149.1246,14513.0
2022-06-13 14:40:00,153.63,154.23,153.62,153.93,29322.0,149.1732,149.7558,149.1635,149.4645,29322.0
2022-06-13 14:45:00,153.93,154.04,153.61,153.63,19328.0,149.4645,149.5713,149.1537,149.1732,19328.0
2022-06-13 14:50:00,153.59,153.69,153.42,153.55,15262.0,149.1343,149.2314,148.9693,149.0955,15262.0
2022-06-13 14:55:00,153.54,153.65,153.29,153.45,18293.0,149.0858,149.1926,148.843,148.9984,18293.0
2022-06-13 15:00:00,153.42,153.63,153.33,153.53,24254.0,148.9693,149.1732,148.8819,149.0761,24254.0
2022-06-13 15:05:00,153.41,153.53,153.03,153.21,30525.0,148.9595,149.0761,148.5906,148.7653,30525.0
2022-06-13 15:10:00,153.22,153.29,152.85,152.93,29281.0,148.7751,148.843,148.4158,148.4935,29281.0
2022-06-13 15:15:00,152.96,153.98,152.77,153.42,39426.0,148.5226,149.513,148.3381,148.9693,39426.0
2022-06-13 15:20:00,153.35,153.53,152.74,152.79,43042.0,148.9013,149.0761,148.309,148.3575,43042.0
2022-06-13 15:25:00,152.8,152.97,152.26,152.29,93637.0,148.3672,148.5323,147.8429,147.872,93637.0
2022-06-13 15:30:00,152.32,152.43,151.96,152.17,47437.0,147.9012,148.008,147.5516,147.7555,47437.0
2022-06-13 15:35:00,152.17,152.63,151.9,151.9,50461.0,147.7555,148.2022,147.4933,147.4933,50461.0
2022-06-13 15:40:00,151.9,152.15,151.71,152.08,69543.0,147.4933,147.7361,147.3089,147.6681,69543.0
2022-06-13 15:45:00,152.09,152.72,152.04,152.48,159277.0,147.6778,148.2896,147.6293,148.0565,159277.0
2022-06-13 15:50:00,152.52,152.53,151.56,152.17,115090.0,148.0954,148.1051,147.1632,147.7555,115090.0
2022-06-13 15:55:00,152.21,152.28,151.82,152.1,153575.0,147.7944,147.8623,147.4157,147.6875,153575.0
2022-06-14 09:30:00,153.86,154.73,153.08,153.97,61388.0,149.3965,150.2412,148.6391,149.5033,61388.0
2022-06-14 09:35:00,154.01,154.01,152.37,152.85,18159.0,149.5421,149.5421,147.9497,148.4158,18159.0
2022-06-14 09:40:00,152.79,152.81,151.35,151.36,20454.0,148.3575,148.3769,146.9593,146.969,20454.0
2022-06-14 09:45:00,151.37,151.61,151.05,151.15,19849.0,146.9787,147.2118,146.668,146.7651,19849.0
2022-06-14 09:50:00,151.09,151.89,150.49,151.72,31758.0,146.7068,147.4836,146.1243,147.3186,31758.0
2022-06-14 09:55:00,151.75,151.89,151.22,151.8,23044.0,147.3477,147.4836,146.8331,147.3962,23044.0
2022-06-14 10:00:00,151.75,152.31,151.51,151.73,21209.0,147.3477,147.8915,147.1147,147.3283,21209.0
2022-06-14 10:05:00,151.58,151.69,151.0,151.0,17595.0,147.1826,147.2894,146.6195,146.6195,17595.0
2022-06-14 10:10:00,150.98,151.78,150.9,151.33,15124.0,146.6,147.3768,146.5224,146.9399,15124.0
2022-06-14 10:15:00,151.22,151.26,150.88,151.08,16713.0,146.8331,146.8719,146.5029,146.6971,16713.0
2022-06-14 10:20:00,150.93,151.13,150.64,151.03,13481.0,146.5515,146.7457,146.2699,146.6486,13481.0
2022-06-14 10:25:00,151.03,151.03,150.62,150.72,21250.0,146.6486,146.6486,146.2505,146.3476,21250.0
2022-06-14 10:30:00,150.83,151.55,150.8,151.21,15529.0,146.4544,147.1535,146.4253,146.8234,15529.0
2022-06-14 10:35:00,151.29,151.47,150.72,150.75,8804.0,146.901,147.0758,146.3476,146.3767,8804.0
2022-06-14 10:40:00,150.7,150.85,150.28,150.53,10508.0,146.3282,146.4738,145.9203,146.1631,10508.0
2022-06-14 10:45:00,150.65,151.18,150.5,151.08,13907.0,146.2796,146.7942,146.134,146.6971,13907.0
2022-06-14 10:50:00,151.07,151.7,151.0,151.46,13417.0,146.6874,147.2991,146.6195,147.0661,13417.0
2022-06-14 10:55:00,151.34,151.7,151.27,151.61,8519.0,146.9496,147.2991,146.8816,147.2118,8519.0
2022-06-14 11:00:00,151.54,152.19,151.54,151.63,21546.0,147.1438,147.7749,147.1438,147.2312,21546.0
2022-06-14 11:05:00,151.6,151.6,151.12,151.4,10294.0,147.2021,147.2021,146.736,147.0079,10294.0
2022-06-14 11:10:00,151.35,151.38,151.07,151.2,10073.0,146.9593,146.9884,146.6874,146.8137,10073.0
2022-06-14 11:15:00,151.23,151.32,150.8,150.81,11186.0,146.8428,146.9302,146.4253,146.435,11186.0
2022-06-14 11:20:00,150.82,151.07,150.48,151.05,24489.0,146.4447,146.6874,146.1145,146.668,24489.0
2022-06-14 11:25:00,151.23,151.51,151.02,151.08,16555.0,146.8428,147.1147,146.6389,146.6971,16555.0
2022-06-14 11:30:00,151.03,151.28,150.89,151.24,10309.0,146.6486,146.8913,146.5126,146.8525,10309.0
2022-06-14 11:35:00,151.23,151.55,151.19,151.26,20352.0,146.8428,147.1535,146.8039,146.8719,20352.0
2022-06-14 11:40:00,151.32,151.63,151.22,151.6,10300.0,146.9302,147.2312,146.8331,147.2021,10300.0
2022-06-14 11:45:00,151.69,151.81,151.52,151.76,12881.0,147.2894,147.406,147.1244,147.3574,12881.0
2022-06-14 11:50:00,151.74,152.01,151.56,151.93,12699.0,147.338,147.6002,147.1632,147.5225,12699.0
2022-06-14 11:55:00,151.91,152.2,151.86,152.16,7971.0,147.5031,147.7846,147.4545,147.7458,7971.0
2022-06-14 12:00:00,152.11,152.28,151.84,152.1,13094.0,147.6973,147.8623,147.4351,147.6875,13094.0
2022-06-14 12:05:00,152.03,152.06,151.64,151.76,36090.0,147.6196,147.6487,147.2409,147.3574,36090.0
2022-06-14 12:10:00,151.78,151.9,151.72,151.85,15703.0,147.3768,147.4933,147.3186,147.4448,15703.0
2022-06-14 12:15:00,151.79,152.34,151.66,152.31,15218.0,147.3865,147.9206,147.2603,147.8915,15218.0
2022-06-14 12:20:00,152.31,152.75,152.3,152.75,9354.0,147.8915,148.3187,147.8817,148.3187,9354.0
2022-06-14 12:25:00,152.74,152.79,152.59,152.78,28130.0,148.309,148.3575,148.1633,148.3478,28130.0
2022-06-14 12:30:00,152.79,152.79,152.36,152.4,12476.0,148.3575,148.3575,147.94,147.9788,12476.0
2022-06-14 12:35:00,152.39,152.51,152.15,152.29,14680.0,147.9691,148.0857,147.7361,147.872,14680.0
2022-06-14 12:40:00,152.26,152.43,152.03,152.43,9109.0,147.8429,148.008,147.6196,148.008,9109.0
2022-06-14 12:45:00,152.46,152.79,152.46,152.79,9102.0,148.0371,148.3575,148.0371,148.3575,9102.0
2022-06-14 12:50:00,152.81,153.19,152.73,153.15,12345.0,148.3769,148.7459,148.2993,148.7071,12345.0
2022-06-14 12:55:00,153.18,153.38,153.13,153.38,10369.0,148.7362,148.9304,148.6877,148.9304,10369.0
2022-06-14 13:00:00,153.42,153.51,153.02,153.13,24395.0,148.9693,149.0566,148.5809,148.6877,24395.0
2022-06-14 13:05:00,153.13,153.59,153.01,153.59,13520.0,148.6877,149.1343,148.5711,149.1343,13520.0
2022-06-14 13:10:00,153.57,153.61,153.27,153.33,12583.0,149.1149,149.1537,148.8236,148.8819,12583.0
2022-06-14 13:15:00,153.39,154.1,153.38,153.97,11567.0,148.9401,149.6295,148.9304,149.5033,11567.0
2022-06-14 13:20:00,153.97,154.17,153.95,154.0,9902.0,149.5033,149.6975,149.4839,149.5324,9902.0
2022-06-14 13:25:00,154.0,154.01,153.49,153.51,7030.0,149.5324,149.5421,149.0372,149.0566,7030.0
2022-06-14 13:30:00,153.49,153.52,152.92,152.97,8685.0,149.0372,149.0664,148.4838,148.5323,8685.0
2022-06-14 13:35:00,152.97,153.04,152.81,152.88,12341.0,148.5323,148.6003,148.3769,148.4449,12341.0
2022-06-14 13:40:00,152.85,152.89,152.19,152.28,14565.0,148.4158,148.4546,147.7749,147.8623,14565.0
2022-06-14 13:45:00,152.35,152.39,152.05,152.14,9146.0,147.9303,147.9691,147.639,147.7264,9146.0
2022-06-14 13:50:00,152.18,152.43,152.08,152.39,4442.0,147.7652,148.008,147.6681,147.9691,4442.0
2022-06-14 13:55:00,152.37,152.56,152.35,152.46,6635.0,147.9497,148.1342,147.9303,148.0371,6635.0
2022-06-14 14:00:00,152.44,152.76,152.44,152.72,5539.0,148.0177,148.3284,148.0177,148.2896,5539.0
2022-06-14 14:05:00,152.69,153.31,152.67,153.24,5523.0,148.2604,148.8624,148.241,148.7945,5523.0
2022-06-14 14:10:00,153.23,153.24,152.79,152.92,6418.0,148.7848,148.7945,148.3575,148.4838,6418.0
2022-06-14 14:15:00,152.93,153.02,152.68,152.68,11912.0,148.4935,148.5809,148.2507,148.2507,11912.0
2022-06-14 14:20:00,152.68,153.14,152.67,153.07,12640.0,148.2507,148.6974,148.241,148.6294,12640.0
2022-06-14 14:25:00,153.07,153.18,152.98,153.06,5703.0,148.6294,148.7362,148.542,148.6197,5703.0
2022-06-14 14:30:00,153.02,153.07,152.79,153.03,8539.0,148.5809,148.6294,148.3575,148.5906,8539.0
2022-06-14 14:35:00,153.04,153.13,152.91,153.01,6707.0,148.6003,148.6877,148.474,148.5711,6707.0
2022-06-14 14:40:00,152.96,152.96,152.32,152.32,11587.0,148.5226,148.5226,147.9012,147.9012,11587.0
2022-06-14 14:45:00,152.36,152.38,152.06,152.12,13537.0,147.94,147.9594,147.6487,147.707,13537.0
2022-06-14 14:50:00,152.09,152.25,152.07,152.11,12270.0,147.6778,147.8332,147.6584,147.6973,12270.0
2022-06-14 14:55:00,152.1,152.16,151.94,152.03,11711.0,147.6875,147.7458,147.5322,147.6196,11711.0
2022-06-14 15:00:00,152.01,152.06,151.68,152.01,13813.0,147.6002,147.6487,147.2797,147.6002,13813.0
2022-06-14 15:05:00,152.0,152.07,151.6,151.65,15477.0,147.5904,147.6584,147.2021,147.2506,15477.0
2022-06-14 15:10:00,151.59,151.68,151.16,151.16,15839.0,147.1923,147.2797,146.7748,146.7748,15839.0
2022-06-14 15:15:00,151.16,151.3,151.02,151.06,20914.0,146.7748,146.9108,146.6389,146.6777,20914.0
2022-06-14 15:20:00,151.08,151.31,151.08,151.21,12323.0,146.6971,146.9205,146.6971,146.8234,12323.0
2022-06-14 15:25:00,151.22,151.74,151.18,151.66,21677.0,146.8331,147.338,146.7942,147.2603,21677.0
2022-06-14 15:30:00,151.71,152.14,151.67,151.92,34457.0,147.3089,147.7264,147.27,147.5128,34457.0
2022-06-14 15:35:00,151.96,152.57,151.92,152.41,29675.0,147.5516,148.1439,147.5128,147.9886,29675.0
2022-06-14 15:40:00,152.46,152.93,152.39,152.39,27450.0,148.0371,148.4935,147.9691,147.9691,27450.0
2022-06-14 15:45:00,152.41,152.87,152.28,152.59,46746.0,147.9886,148.4352,147.8623,148.1633,46746.0
2022-06-14 15:50:00,152.59,152.67,151.77,152.08,97018.0,148.1633,148.241,147.3671,147.6681,97018.0
2022-06-14 15:55:00,152.01,152.28,152.0,152.23,107249.0,147.6002,147.8623,147.5904,147.8138,107249.0
2022-06-15 09:30:00,154.72,155.15,153.47,154.51,35690.0,150.2315,150.6491,149.0178,150.0276,35690.0
2022-06-15 09:35:00,154.47,155.25,153.8,154.6,14159.0,149.9888,150.7462,149.3382,150.115,14159.0
2022-06-15 09:40:00,154.76,156.13,154.45,155.6,18681.0,150.2704,151.6006,149.9694,151.086,18681.0
2022-06-15 09:45:00,155.61,156.13,155.37,155.96,18879.0,151.0957,151.6006,150.8627,151.4356,18879.0
2022-06-15 09:50:00,156.0,156.62,155.87,155.87,12300.0,151.4744,152.0764,151.3482,151.3482,12300.0
2022-06-15 09:55:00,155.87,156.62,155.59,155.95,13781.0,151.3482,152.0764,151.0763,151.4259,13781.0
2022-06-15 10:00:00,155.94,156.56,155.7,156.35,10952.0,151.4161,152.0182,151.1831,151.8143,10952.0
2022-06-15 10:05:00,156.34,156.97,156.28,156.74,14718.0,151.8045,152.4163,151.7463,152.1929,14718.0
2022-06-15 10:10:00,156.71,157.0,156.68,156.88,10715.0,152.1638,152.4454,152.1347,152.3289,10715.0
2022-06-15 10:15:00,156.88,156.91,156.37,156.54,6414.0,152.3289,152.358,151.8337,151.9987,6414.0
2022-06-15 10:20:00,156.53,156.56,156.3,156.49,7638.0,151.989,152.0182,151.7657,151.9502,7638.0
2022-06-15 10:25:00,156.45,156.46,155.96,156.37,13050.0,151.9114,151.9211,151.4356,151.8337,13050.0
2022-06-15 10:30:00,156.42,156.46,155.54,155.76,9480.0,151.8822,151.9211,151.0278,151.2414,9480.0
2022-06-15 10:35:00,155.85,156.12,155.75,156.08,6484.0,151.3288,151.5909,151.2317,151.5521,6484.0
2022-06-15 10:40:00,156.08,156.08,155.63,155.63,7127.0,151.5521,151.5521,151.1151,151.1151,7127.0
2022-06-15 10:45:00,155.62,155.68,155.31,155.68,10367.0,151.1054,151.1637,150.8044,151.1637,10367.0
2022-06-15 10:50:00,155.76,155.82,155.04,155.11,4920.0,151.2414,151.2996,150.5423,150.6102,4920.0
2022-06-15 10:55:00,155.18,155.6,155.15,155.58,6105.0,150.6782,151.086,150.6491,151.0666,6105.0
2022-06-15 11:00:00,155.6,155.81,155.16,155.24,6737.0,151.086,151.2899,150.6588,150.7365,6737.0
2022-06-15 11:05:00,155.3,155.45,155.15,155.27,5425.0,150.7947,150.9404,150.6491,150.7656,5425.0
2022-06-15 11:10:00,155.19,155.29,155.01,155.09,11743.0,150.6879,150.785,150.5131,150.5908,11743.0
2022-06-15 11:15:00,155.12,155.33,155.03,155.09,3196.0,150.6199,150.8238,150.5325,150.5908,3196.0
2022-06-15 11:20:00,155.04,155.04,154.66,154.71,8785.0,150.5423,150.5423,150.1733,150.2218,8785.0
2022-06-15 11:25:00,154.66,155.08,154.66,154.97,7238.0,150.1733,150.5811,150.1733,150.4743,7238.0
2022-06-15 11:30:00,154.93,155.3,154.89,155.05,4287.0,150.4354,150.7947,150.3966,150.552,4287.0
2022-06-15 11:35:00,154.97,155.24,154.96,155.08,5270.0,150.4743,150.7365,150.4646,150.5811,5270.0
2022-06-15 11:40:00,155.01,155.16,154.92,154.93,5109.0,150.5131,150.6588,150.4257,150.4354,5109.0
2022-06-15 11:45:00,154.92,155.13,154.85,154.98,8730.0,150.4257,150.6296,150.3578,150.484,8730.0
2022-06-15 11:50:00,154.93,154.99,154.7,154.7,3732.0,150.4354,150.4937,150.2121,150.2121,3732.0
2022-06-15 11:55:00,154.75,154.94,154.7,154.79,9004.0,150.2607,150.4452,150.2121,150.2995,9004.0
2022-06-15 12:00:00,154.79,155.06,154.73,154.73,9564.0,150.2995,150.5617,150.2412,150.2412,9564.0
2022-06-15 12:05:00,154.68,154.95,154.61,154.76,4380.0,150.1927,150.4549,150.1247,150.2704,4380.0
2022-06-15 12:10:00,154.7,154.89,154.66,154.87,3738.0,150.2121,150.3966,150.1733,150.3772,3738.0
2022-06-15 12:15:00,154.94,155.04,154.81,155.01,8058.0,150.4452,150.5423,150.3189,150.5131,8058.0
2022-06-15 12:20:00,155.07,155.53,155.04,155.28,11829.0,150.5714,151.018,150.5423,150.7753,11829.0
2022-06-15 12:25:00,155.22,155.22,154.96,155.04,4400.0,150.717,150.717,150.4646,150.5423,4400.0
2022-06-15 12:30:00,155.01,155.26,154.98,155.1,3168.0,150.5131,150.7559,150.484,150.6005,3168.0
2022-06-15 12:35:00,155.08,155.11,154.75,154.92,11255.0,150.5811,150.6102,150.2607,150.4257,11255.0
2022-06-15 12:40:00,154.97,155.01,154.75,154.87,5949.0,150.4743,150.5131,150.2607,150.3772,5949.0
2022-06-15 12:45:00,154.89,155.36,154.89,155.36,7942.0,150.3966,150.853,150.3966,150.853,7942.0
2022-06-15 12:50:00,155.26,155.34,154.99,154.99,7115.0,150.7559,150.8336,150.4937,150.4937,7115.0
2022-06-15 12:55:00,154.98,155.1,154.7,154.74,19770.0,150.484,150.6005,150.2121,150.251,19770.0
2022-06-15 13:00:00,154.62,155.02,154.55,155.02,5524.0,150.1344,150.5228,150.0665,150.5228,5524.0
2022-06-15 13:05:00,154.97,155.02,154.77,154.94,4300.0,150.4743,150.5228,150.2801,150.4452,4300.0
2022-06-15 13:10:00,154.92,154.97,154.82,154.91,3930.0,150.4257,150.4743,150.3286,150.416,3930.0
2022-06-15 13:15:00,154.84,154.9,154.69,154.83,12733.0,150.3481,150.4063,150.2024,150.3383,12733.0
2022-06-15 13:20:00,154.83,154.96,154.74,154.82,9131.0,150.3383,150.4646,150.251,150.3286,9131.0
2022-06-15 13:25:00,154.72,155.11,154.72,154.99,4911.0,150.2315,150.6102,150.2315,150.4937,4911.0
2022-06-15 13:30:00,154.96,155.1,154.94,154.96,3529.0,150.4646,150.6005,150.4452,150.4646,3529.0
2022-06-15 13:35:00,154.87,155.1,154.87,155.02,2417.0,150.3772,150.6005,150.3772,150.5228,2417.0
2022-06-15 13:40:00,155.0,155.16,154.91,155.16,8415.0,150.5034,150.6588,150.416,150.6588,8415.0
2022-06-15 13:45:00,155.14,155.14,154.67,154.68,5110.0,150.6394,150.6394,150.183,150.1927,5110.0
2022-06-15 13:50:00,154.59,154.97,154.35,154.97,5706.0,150.1053,150.4743,149.8723,150.4743,5706.0
2022-06-15 13:55:00,154.95,155.38,154.81,155.19,12763.0,150.4549,150.8724,150.3189,150.6879,12763.0
2022-06-15 14:00:00,155.06,155.89,153.96,154.37,18072.0,150.5617,151.3676,149.4936,149.8917,18072.0
2022-06-15 14:05:00,154.36,154.68,153.52,154.39,26105.0,149.882,150.1927,149.0664,149.9111,26105.0
2022-06-15 14:10:00,154.34,154.63,153.69,154.35,11697.0,149.8626,150.1441,149.2314,149.8723,11697.0
2022-06-15 14:15:00,154.31,155.29,154.25,154.78,13816.0,149.8334,150.785,149.7752,150.2898,13816.0
2022-06-15 14:20:00,154.77,155.24,154.02,154.25,27881.0,150.2801,150.7365,149.5518,149.7752,27881.0
2022-06-15 14:25:00,154.3,154.84,154.13,154.15,9074.0,149.8237,150.3481,149.6587,149.6781,9074.0
2022-06-15 14:30:00,154.2,154.55,153.12,153.98,14055.0,149.7266,150.0665,148.678,149.513,14055.0
2022-06-15 14:35:00,153.77,155.71,153.64,155.16,27177.0,149.3091,151.1928,149.1829,150.6588,27177.0
2022-06-15 14:40:00,155.06,156.74,155.06,156.58,47027.0,150.5617,152.1929,150.5617,152.0376,47027.0
2022-06-15 14:45:00,156.69,157.0,155.68,155.84,23321.0,152.1444,152.4454,151.1637,151.319,23321.0
2022-06-15 14:50:00,156.04,156.22,154.62,155.03,27598.0,151.5132,151.688,150.1344,150.5325,27598.0
2022-06-15 14:55:00,155.12,155.42,154.1,154.51,25439.0,150.6199,150.9112,149.6295,150.0276,25439.0
2022-06-15 15:00:00,154.57,155.34,154.41,154.88,16700.0,150.0859,150.8336,149.9305,150.3869,16700.0
2022-06-15 15:05:00,154.89,155.34,154.55,155.06,14821.0,150.3966,150.8336,150.0665,150.5617,14821.0
2022-06-15 15:10:00,155.19,155.49,154.17,154.62,17004.0,150.6879,150.9792,149.6975,150.1344,17004.0
2022-06-15 15:15:00,154.51,154.77,154.17,154.42,16553.0,150.0276,150.2801,149.6975,149.9402,16553.0
2022-06-15 15:20:00,154.64,155.68,154.59,155.65,16799.0,150.1539,151.1637,150.1053,151.1346,16799.0
2022-06-15 15:25:00,155.49,155.97,155.34,155.97,12625.0,150.9792,151.4453,150.8336,151.4453,12625.0
2022-06-15 15:30:00,156.03,157.11,155.81,157.03,20480.0,151.5035,152.5522,151.2899,152.4745,20480.0
2022-06-15 15:35:00,157.03,157.16,156.05,156.2,20568.0,152.4745,152.6008,151.523,151.6686,20568.0
2022-06-15 15:40:00,156.08,156.17,155.58,155.65,20613.0,151.5521,151.6395,151.0666,151.1346,20613.0
2022-06-15 15:45:00,155.62,155.79,155.31,155.72,26616.0,151.1054,151.2705,150.8044,151.2025,26616.0
2022-06-15 15:50:00,155.64,155.72,154.72,154.83,33481.0,151.1248,151.2025,150.2315,150.3383,33481.0
2022-06-15 15:55:00,154.89,155.14,154.65,154.91,73887.0,150.3966,150.6394,150.1636,150.416,73887.0
2022-06-16 09:30:00,150.97,150.97,149.19,149.84,50855.0,146.5903,146.5903,144.862,145.4931,50855.0
2022-06-16 09:35:00,149.68,149.77,148.61,148.73,40659.0,145.3378,145.4251,144.2988,144.4153,40659.0
2022-06-16 09:40:00,148.77,149.38,148.41,148.7,17889.0,144.4541,145.0465,144.1046,144.3862,17889.0
2022-06-16 09:45:00,148.69,150.13,148.68,149.92,8625.0,144.3765,145.7747,144.3668,145.5708,8625.0
2022-06-16 09:50:00,149.75,149.94,149.29,149.66,12812.0,145.4057,145.5902,144.9591,145.3183,12812.0
2022-06-16 09:55:00,149.61,150.06,149.36,149.87,8345.0,145.2698,145.7067,145.027,145.5222,8345.0
2022-06-16 10:00:00,149.49,149.6,148.94,148.97,23713.0,145.1533,145.2601,144.6192,144.6483,23713.0
2022-06-16 10:05:00,149.0,149.04,148.44,148.77,25082.0,144.6775,144.7163,144.1337,144.4541,25082.0
2022-06-16 10:10:00,148.71,149.24,148.37,149.02,29063.0,144.3959,144.9105,144.0658,144.6969,29063.0
2022-06-16 10:15:00,148.97,149.87,148.78,148.79,32275.0,144.6483,145.5222,144.4639,144.4736,32275.0
2022-06-16 10:20:00,148.79,149.26,148.54,149.0,11616.0,144.4736,144.9299,144.2308,144.6775,11616.0
2022-06-16 10:25:00,148.91,149.52,148.81,149.4,12990.0,144.5901,145.1824,144.493,145.0659,12990.0
2022-06-16 10:30:00,149.29,149.39,148.79,148.93,12718.0,144.9591,145.0562,144.4736,144.6095,12718.0
2022-06-16 10:35:00,148.93,148.96,148.38,148.43,7376.0,144.6095,144.6386,144.0755,144.124,7376.0
2022-06-16 10:40:00,148.36,148.62,148.07,148.1,11902.0,144.056,144.3085,143.7745,143.8036,11902.0
2022-06-16 10:45:00,148.14,148.43,147.9,148.19,13827.0,143.8424,144.124,143.6094,143.891,13827.0
2022-06-16 10:50:00,148.13,148.18,147.6,147.9,16621.0,143.8327,143.8813,143.3181,143.6094,16621.0
2022-06-16 10:55:00,147.95,148.16,147.59,147.59,10541.0,143.6579,143.8618,143.3084,143.3084,10541.0
2022-06-16 11:00:00,147.58,148.14,147.56,147.7,8654.0,143.2987,143.8424,143.2793,143.4152,8654.0
2022-06-16 11:05:00,147.65,147.81,147.52,147.79,8388.0,143.3666,143.522,143.2404,143.5026,8388.0
2022-06-16 11:10:00,147.83,148.45,147.78,148.45,7904.0,143.5414,144.1434,143.4929,144.1434,7904.0
2022-06-16 11:15:00,148.42,148.69,148.0,148.06,10632.0,144.1143,144.3765,143.7065,143.7647,10632.0
2022-06-16 11:20:00,148.06,148.44,147.88,148.39,12299.0,143.7647,144.1337,143.59,144.0852,12299.0
2022-06-16 11:25:00,148.39,148.64,148.25,148.37,5418.0,144.0852,144.3279,143.9492,144.0658,5418.0
2022-06-16 11:30:00,148.37,148.44,148.08,148.11,9195.0,144.0658,144.1337,143.7842,143.8133,9195.0
2022-06-16 11:35:00,148.09,148.73,148.03,148.71,11095.0,143.7939,144.4153,143.7356,144.3959,11095.0
2022-06-16 11:40:00,148.75,148.75,148.34,148.56,6869.0,144.4347,144.4347,144.0366,144.2502,6869.0
2022-06-16 11:45:00,148.48,148.48,147.65,147.82,13628.0,144.1726,144.1726,143.3666,143.5317,13628.0
2022-06-16 11:50:00,147.94,147.94,147.49,147.87,4706.0,143.6482,143.6482,143.2113,143.5803,4706.0
2022-06-16 11:55:00,147.98,148.16,147.88,148.06,5199.0,143.6871,143.8618,143.59,143.7647,5199.0
2022-06-16 12:00:00,148.25,148.27,147.78,147.79,6970.0,143.9492,143.9687,143.4929,143.5026,6970.0
2022-06-16 12:05:00,147.8,147.94,147.75,147.82,6645.0,143.5123,143.6482,143.4637,143.5317,6645.0
2022-06-16 12:10:00,147.73,147.82,147.41,147.42,17459.0,143.4443,143.5317,143.1336,143.1433,17459.0
2022-06-16 12:15:00,147.41,147.86,147.38,147.64,7292.0,143.1336,143.5705,143.1045,143.3569,7292.0
2022-06-16 12:20:00,147.59,147.81,147.26,147.45,6891.0,143.3084,143.522,142.988,143.1724,6891.0
2022-06-16 12:25:00,147.44,147.62,147.1,147.47,39031.0,143.1627,143.3375,142.8326,143.1919,39031.0
2022-06-16 12:30:00,147.44,147.46,147.02,147.19,7556.0,143.1627,143.1822,142.7549,142.92,7556.0
2022-06-16 12:35:00,147.12,147.35,146.9,147.29,11387.0,142.852,143.0753,142.6384,143.0171,11387.0
2022-06-16 12:40:00,147.23,147.59,147.03,147.55,16836.0,142.9588,143.3084,142.7646,143.2695,16836.0
2022-06-16 12:45:00,147.54,147.98,147.43,147.86,13287.0,143.2598,143.6871,143.153,143.5705,13287.0
2022-06-16 12:50:00,147.84,148.11,147.78,148.04,10520.0,143.5511,143.8133,143.4929,143.7453,10520.0
2022-06-16 12:55:00,147.97,148.06,147.76,148.06,8566.0,143.6774,143.7647,143.4734,143.7647,8566.0
2022-06-16 13:00:00,147.96,148.09,147.69,147.69,10276.0,143.6676,143.7939,143.4055,143.4055,10276.0
2022-06-16 13:05:00,147.78,148.23,147.63,148.11,7264.0,143.4929,143.9298,143.3472,143.8133,7264.0
2022-06-16 13:10:00,148.15,148.15,147.78,147.99,6000.0,143.8521,143.8521,143.4929,143.6968,6000.0
2022-06-16 13:15:00,147.95,148.03,147.64,147.81,20655.0,143.6579,143.7356,143.3569,143.522,20655.0
2022-06-16 13:20:00,147.77,147.77,147.44,147.59,9929.0,143.4832,143.4832,143.1627,143.3084,9929.0
2022-06-16 13:25:00,147.56,148.5,147.54,148.34,30220.0,143.2793,144.192,143.2598,144.0366,30220.0
2022-06-16 13:30:00,148.29,148.38,147.62,148.03,16404.0,143.9881,144.0755,143.3375,143.7356,16404.0
2022-06-16 13:35:00,148.11,148.13,147.76,148.06,13250.0,143.8133,143.8327,143.4734,143.7647,13250.0
2022-06-16 13:40:00,148.12,148.13,147.55,147.56,6587.0,143.823,143.8327,143.2695,143.2793,6587.0
2022-06-16 13:45:00,147.53,147.53,147.08,147.37,6732.0,143.2501,143.2501,142.8132,143.0948,6732.0
2022-06-16 13:50:00,147.43,147.43,147.05,147.06,9295.0,143.153,143.153,142.784,142.7938,9295.0
2022-06-16 13:55:00,147.0,147.0,146.43,146.47,25890.0,142.7355,142.7355,142.182,142.2209,25890.0
2022-06-16 14:00:00,146.43,146.6,146.29,146.54,23603.0,142.182,142.3471,142.0461,142.2888,23603.0
2022-06-16 14:05:00,146.5,146.5,146.25,146.47,16876.0,142.25,142.25,142.0073,142.2209,16876.0
2022-06-16 14:10:00,146.48,146.63,146.35,146.61,11793.0,142.2306,142.3762,142.1044,142.3568,11793.0
2022-06-16 14:15:00,146.59,146.68,146.46,146.67,5830.0,142.3374,142.4248,142.2112,142.4151,5830.0
2022-06-16 14:20:00,146.67,146.77,146.48,146.64,9571.0,142.4151,142.5122,142.2306,142.3859,9571.0
2022-06-16 14:25:00,146.6,146.6,146.17,146.18,7218.0,142.3471,142.3471,141.9296,141.9393,7218.0
2022-06-16 14:30:00,146.14,146.23,145.95,146.18,13034.0,141.9004,141.9878,141.716,141.9393,13034.0
2022-06-16 14:35:00,146.19,146.35,146.01,146.14,12299.0,141.949,142.1044,141.7742,141.9004,12299.0
2022-06-16 14:40:00,146.11,146.37,146.1,146.17,19792.0,141.8713,142.1238,141.8616,141.9296,19792.0
2022-06-16 14:45:00,146.13,146.37,145.5,145.5,9153.0,141.8907,142.1238,141.279,141.279,9153.0
2022-06-16 14:50:00,145.46,145.72,145.45,145.56,12358.0,141.2402,141.4926,141.2305,141.3373,12358.0
2022-06-16 14:55:00,145.56,145.9,145.5,145.9,7352.0,141.3373,141.6674,141.279,141.6674,7352.0
2022-06-16 15:00:00,145.9,146.32,145.83,146.12,7003.0,141.6674,142.0752,141.5994,141.881,7003.0
2022-06-16 15:05:00,145.99,146.54,145.77,146.53,15235.0,141.7548,142.2888,141.5412,142.2791,15235.0
2022-06-16 15:10:00,146.49,146.76,146.08,146.19,13958.0,142.2403,142.5025,141.8422,141.949,13958.0
2022-06-16 15:15:00,146.15,146.23,145.78,146.23,8381.0,141.9102,141.9878,141.5509,141.9878,8381.0
2022-06-16 15:20:00,146.26,146.4,145.78,145.85,16245.0,142.017,142.1529,141.5509,141.6189,16245.0
2022-06-16 15:25:00,145.78,146.12,145.76,145.93,19585.0,141.5509,141.881,141.5315,141.6965,19585.0
2022-06-16 15:30:00,145.89,146.03,145.52,145.54,26475.0,141.6577,141.7936,141.2984,141.3179,26475.0
2022-06-16 15:35:00,145.54,145.85,145.49,145.6,23118.0,141.3179,141.6189,141.2693,141.3761,23118.0
2022-06-16 15:40:00,145.6,145.9,145.28,145.29,46235.0,141.3761,141.6674,141.0654,141.0751,46235.0
2022-06-16 15:45:00,145.27,145.41,144.59,144.7,47957.0,141.0557,141.1916,140.3954,140.5022,47957.0
2022-06-16 15:50:00,144.75,145.18,144.71,145.09,65082.0,140.5508,140.9683,140.5119,140.8809,65082.0
2022-06-16 15:55:00,145.03,145.23,144.93,145.23,140831.0,140.8226,141.0168,140.7255,141.0168,140831.0
2022-06-17 09:30:00,145.85,146.46,145.83,146.4,367053.0,141.6189,142.2112,141.5994,142.1529,367053.0
2022-06-17 09:35:00,146.31,146.49,145.82,146.16,6504.0,142.0655,142.2403,141.5897,141.9199,6504.0
2022-06-17 09:40:00,146.28,147.61,146.14,147.42,17440.0,142.0364,143.3278,141.9004,143.1433,17440.0
2022-06-17 09:45:00,147.45,147.64,147.01,147.34,10327.0,143.1724,143.3569,142.7452,143.0656,10327.0
2022-06-17 09:50:00,147.24,147.52,146.85,146.85,10196.0,142.9685,143.2404,142.5898,142.5898,10196.0
2022-06-17 09:55:00,146.85,147.07,146.29,146.29,10713.0,142.5898,142.8035,142.0461,142.0461,10713.0
2022-06-17 10:00:00,146.34,146.34,144.81,145.34,11418.0,142.0946,142.0946,140.609,141.1237,11418.0
2022-06-17 10:05:00,145.46,145.47,144.75,144.84,12351.0,141.2402,141.2499,140.5508,140.6382,12351.0
2022-06-17 10:10:00,144.9,145.65,144.9,145.17,9961.0,140.6964,141.4247,140.6964,140.9586,9961.0
2022-06-17 10:15:00,145.08,145.08,144.43,144.73,10951.0,140.8712,140.8712,140.2401,140.5314,10951.0
2022-06-17 10:20:00,144.56,144.64,144.05,144.27,7004.0,140.3663,140.444,139.8711,140.0847,7004.0
2022-06-17 10:25:00,144.12,144.47,143.88,144.14,15366.0,139.939,140.2789,139.706,139.9585,15366.0
2022-06-17 10:30:00,144.13,144.17,143.2,143.28,13802.0,139.9488,139.9876,139.0457,139.1234,13802.0
2022-06-17 10:35:00,143.25,143.63,142.8,143.13,16668.0,139.0943,139.4633,138.6573,138.9778,16668.0
2022-06-17 10:40:00,143.19,143.48,143.03,143.33,24116.0,139.036,139.3176,138.8807,139.172,24116.0
2022-06-17 10:45:00,143.3,143.44,142.93,143.08,19443.0,139.1428,139.2788,138.7836,138.9292,19443.0
2022-06-17 10:50:00,142.96,143.61,142.96,143.61,13315.0,138.8127,139.4438,138.8127,139.4438,13315.0
2022-06-17 10:55:00,143.64,144.18,143.64,144.17,11962.0,139.473,139.9973,139.473,139.9876,11962.0
2022-06-17 11:00:00,144.15,144.69,143.65,144.49,25190.0,139.9682,140.4925,139.4827,140.2983,25190.0
2022-06-17 11:05:00,144.42,145.12,144.27,144.93,17060.0,140.2303,140.91,140.0847,140.7255,17060.0
2022-06-17 11:10:00,145.07,145.26,144.76,144.92,16369.0,140.8615,141.046,140.5605,140.7158,16369.0
2022-06-17 11:15:00,144.95,145.83,144.82,145.52,17949.0,140.745,141.5994,140.6187,141.2984,17949.0
2022-06-17 11:20:00,145.52,145.52,144.92,144.98,7274.0,141.2984,141.2984,140.7158,140.7741,7274.0
2022-06-17 11:25:00,144.8,145.36,144.69,145.01,14912.0,140.5993,141.1431,140.4925,140.8032,14912.0
2022-06-17 11:30:00,145.13,145.57,144.98,145.06,16653.0,140.9197,141.347,140.7741,140.8518,16653.0
2022-06-17 11:35:00,144.86,145.0,144.54,144.59,10575.0,140.6576,140.7935,140.3469,140.3954,10575.0
2022-06-17 11:40:00,144.88,145.07,144.59,144.62,7176.0,140.677,140.8615,140.3954,140.4245,7176.0
2022-06-17 11:45:00,144.61,144.94,144.52,144.8,6220.0,140.4148,140.7353,140.3274,140.5993,6220.0
2022-06-17 11:50:00,144.81,145.0,144.32,144.61,40830.0,140.609,140.7935,140.1332,140.4148,40830.0
2022-06-17 11:55:00,144.66,145.22,144.52,144.87,9524.0,140.4634,141.0071,140.3274,140.6673,9524.0
2022-06-17 12:00:00,144.71,144.79,144.42,144.66,5880.0,140.5119,140.5896,140.2303,140.4634,5880.0
2022-06-17 12:05:00,144.72,144.95,144.45,144.84,5504.0,140.5216,140.745,140.2595,140.6382,5504.0
2022-06-17 12:10:00,144.89,145.48,144.72,145.43,8921.0,140.6867,141.2596,140.5216,141.211,8921.0
2022-06-17 12:15:00,145.55,145.79,145.32,145.35,11646.0,141.3276,141.5606,141.1042,141.1334,11646.0
2022-06-17 12:20:00,145.28,145.37,145.04,145.37,12052.0,141.0654,141.1528,140.8324,141.1528,12052.0
2022-06-17 12:25:00,145.26,145.45,145.22,145.27,4604.0,141.046,141.2305,141.0071,141.0557,4604.0
2022-06-17 12:30:00,145.28,145.3,144.91,145.19,9376.0,141.0654,141.0848,140.7061,140.978,9376.0
2022-06-17 12:35:00,145.11,145.29,144.82,145.26,9046.0,140.9003,141.0751,140.6187,141.046,9046.0
2022-06-17 12:40:00,145.32,145.32,144.91,145.16,6769.0,141.1042,141.1042,140.7061,140.9489,6769.0
2022-06-17 12:45:00,145.27,145.29,144.95,145.28,7358.0,141.0557,141.0751,140.745,141.0654,7358.0
2022-06-17 12:50:00,145.31,145.31,144.43,144.63,8519.0,141.0945,141.0945,140.2401,140.4343,8519.0
2022-06-17 12:55:00,144.69,145.27,144.69,145.19,11660.0,140.4925,141.0557,140.4925,140.978,11660.0
2022-06-17 13:00:00,145.07,145.52,144.85,145.52,10087.0,140.8615,141.2984,140.6479,141.2984,10087.0
2022-06-17 13:05:00,145.47,146.04,145.43,145.99,9726.0,141.2499,141.8033,141.211,141.7548,9726.0
2022-06-17 13:10:00,146.0,146.56,145.84,146.43,9953.0,141.7645,142.3083,141.6091,142.182,9953.0
2022-06-17 13:15:00,146.43,146.51,146.14,146.17,6015.0,142.182,142.2597,141.9004,141.9296,6015.0
2022-06-17 13:20:00,146.08,146.16,145.69,145.89,10867.0,141.8422,141.9199,141.4635,141.6577,10867.0
2022-06-17 13:25:00,145.93,145.93,145.55,145.64,4276.0,141.6965,141.6965,141.3276,141.415,4276.0
2022-06-17 13:30:00,145.66,145.75,145.48,145.74,16386.0,141.4344,141.5218,141.2596,141.5121,16386.0
2022-06-17 13:35:00,145.76,145.81,145.41,145.57,10761.0,141.5315,141.58,141.1916,141.347,10761.0
2022-06-17 13:40:00,145.57,145.72,145.46,145.65,3503.0,141.347,141.4926,141.2402,141.4247,3503.0
2022-06-17 13:45:00,145.65,145.66,145.14,145.33,5550.0,141.4247,141.4344,140.9295,141.1139,5550.0
2022-06-17 13:50:00,145.46,145.52,145.37,145.4,3187.0,141.2402,141.2984,141.1528,141.1819,3187.0
2022-06-17 13:55:00,145.38,145.6,145.24,145.38,6290.0,141.1625,141.3761,141.0266,141.1625,6290.0
2022-06-17 14:00:00,145.41,145.73,145.38,145.61,5536.0,141.1916,141.5023,141.1625,141.3858,5536.0
2022-06-17 14:05:00,145.56,145.74,145.49,145.74,5239.0,141.3373,141.5121,141.2693,141.5121,5239.0
2022-06-17 14:10:00,145.7,145.94,145.6,145.9,4114.0,141.4732,141.7062,141.3761,141.6674,4114.0
2022-06-17 14:15:00,145.93,146.11,145.75,146.01,5977.0,141.6965,141.8713,141.5218,141.7742,5977.0
2022-06-17 14:20:00,146.14,146.36,146.08,146.21,9450.0,141.9004,142.1141,141.8422,141.9684,9450.0
2022-06-17 14:25:00,146.23,146.28,145.86,145.9,6477.0,141.9878,142.0364,141.6286,141.6674,6477.0
2022-06-17 14:30:00,145.89,145.89,145.52,145.66,6647.0,141.6577,141.6577,141.2984,141.4344,6647.0
2022-06-17 14:35:00,145.71,146.01,145.7,145.98,5204.0,141.4829,141.7742,141.4732,141.7451,5204.0
2022-06-17 14:40:00,146.21,146.48,146.12,146.22,19998.0,141.9684,142.2306,141.881,141.9781,19998.0
2022-06-17 14:45:00,146.17,146.17,145.86,145.86,8062.0,141.9296,141.9296,141.6286,141.6286,8062.0
2022-06-17 14:50:00,145.82,145.87,145.64,145.83,7276.0,141.5897,141.6383,141.415,141.5994,7276.0
2022-06-17 14:55:00,145.81,146.04,145.61,145.84,7259.0,141.58,141.8033,141.3858,141.6091,7259.0
2022-06-17 15:00:00,145.86,146.1,145.72,145.86,11554.0,141.6286,141.8616,141.4926,141.6286,11554.0
2022-06-17 15:05:00,145.94,145.94,145.66,145.71,7153.0,141.7062,141.7062,141.4344,141.4829,7153.0
2022-06-17 15:10:00,145.67,145.68,145.01,145.08,8077.0,141.4441,141.4538,140.8032,140.8712,8077.0
2022-06-17 15:15:00,145.08,145.54,144.97,145.46,26165.0,140.8712,141.3179,140.7644,141.2402,26165.0
2022-06-17 15:20:00,145.47,146.12,145.44,146.02,26011.0,141.2499,141.881,141.2208,141.7839,26011.0
2022-06-17 15:25:00,146.01,146.21,145.97,146.03,12523.0,141.7742,141.9684,141.7354,141.7936,12523.0
2022-06-17 15:30:00,146.06,146.17,145.71,145.84,17342.0,141.8228,141.9296,141.4829,141.6091,17342.0
2022-06-17 15:35:00,145.83,146.15,145.8,146.07,12005.0,141.5994,141.9102,141.5703,141.8325,12005.0
2022-06-17 15:40:00,146.13,146.16,145.67,145.67,14135.0,141.8907,141.9199,141.4441,141.4441,14135.0
2022-06-17 15:45:00,145.66,145.77,145.53,145.58,24210.0,141.4344,141.5412,141.3081,141.3567,24210.0
2022-06-17 15:50:00,145.5,145.83,145.44,145.62,38919.0,141.279,141.5994,141.2208,141.3955,38919.0
2022-06-17 15:55:00,145.64,145.67,145.17,145.18,92184.0,141.415,141.4441,140.9586,140.9683,92184.0
2022-06-21 09:30:00,147.83,147.99,145.07,145.07,41564.0,143.5414,143.6968,140.8615,140.8615,41564.0
2022-06-21 09:35:00,145.15,145.81,144.37,145.23,35269.0,140.9392,141.58,140.1818,141.0168,35269.0
2022-06-21 09:40:00,145.34,145.77,144.63,144.63,58936.0,141.1237,141.5412,140.4343,140.4343,58936.0
2022-06-21 09:45:00,144.65,144.65,143.79,144.45,35237.0,140.4537,140.4537,139.6186,140.2595,35237.0
2022-06-21 09:50:00,144.53,144.87,144.23,144.87,25856.0,140.3372,140.6673,140.0459,140.6673,25856.0
2022-06-21 09:55:00,144.98,146.21,144.98,146.02,36051.0,140.7741,141.9684,140.7741,141.7839,36051.0
2022-06-21 10:00:00,145.95,146.39,145.67,146.23,18588.0,141.716,142.1432,141.4441,141.9878,18588.0
2022-06-21 10:05:00,146.31,146.81,145.62,145.75,22378.0,142.0655,142.551,141.3955,141.5218,22378.0
2022-06-21 10:10:00,145.83,146.07,145.52,145.52,12779.0,141.5994,141.8325,141.2984,141.2984,12779.0
2022-06-21 10:15:00,145.45,145.82,145.29,145.74,19300.0,141.2305,141.5897,141.0751,141.5121,19300.0
2022-06-21 10:20:00,145.85,145.87,145.52,145.81,22007.0,141.6189,141.6383,141.2984,141.58,22007.0
2022-06-21 10:25:00,145.8,145.97,145.42,145.96,30450.0,141.5703,141.7354,141.2013,141.7257,30450.0
2022-06-21 10:30:00,145.98,146.13,145.57,145.58,31605.0,141.7451,141.8907,141.347,141.3567,31605.0
2022-06-21 10:35:00,145.64,146.05,145.54,145.89,13806.0,141.415,141.8131,141.3179,141.6577,13806.0
2022-06-21 10:40:00,145.92,146.42,145.87,146.16,17108.0,141.6868,142.1723,141.6383,141.9199,17108.0
2022-06-21 10:45:00,146.12,146.23,146.02,146.08,17243.0,141.881,141.9878,141.7839,141.8422,17243.0
2022-06-21 10:50:00,146.14,146.19,145.84,146.01,9693.0,141.9004,141.949,141.6091,141.7742,9693.0
2022-06-21 10:55:00,146.02,146.02,145.77,145.84,11960.0,141.7839,141.7839,141.5412,141.6091,11960.0
2022-06-21 11:00:00,145.75,145.87,145.5,145.6,13898.0,141.5218,141.6383,141.279,141.3761,13898.0
2022-06-21 11:05:00,145.59,145.75,145.46,145.52,7961.0,141.3664,141.5218,141.2402,141.2984,7961.0
2022-06-21 11:10:00,145.51,145.53,145.19,145.3,25787.0,141.2887,141.3081,140.978,141.0848,25787.0
2022-06-21 11:15:00,145.29,145.6,145.18,145.4,20708.0,141.0751,141.3761,140.9683,141.1819,20708.0
2022-06-21 11:20:00,145.41,145.54,145.25,145.32,72841.0,141.1916,141.3179,141.0363,141.1042,72841.0
2022-06-21 11:25:00,145.33,145.73,145.32,145.73,13879.0,141.1139,141.5023,141.1042,141.5023,13879.0
2022-06-21 11:30:00,145.75,145.84,145.51,145.61,10262.0,141.5218,141.6091,141.2887,141.3858,10262.0
2022-06-21 11:35:00,145.61,145.67,145.04,145.11,27595.0,141.3858,141.4441,140.8324,140.9003,27595.0
2022-06-21 11:40:00,145.07,145.07,144.7,144.77,16047.0,140.8615,140.8615,140.5022,140.5702,16047.0
2022-06-21 11:45:00,144.75,144.75,144.4,144.47,9920.0,140.5508,140.5508,140.2109,140.2789,9920.0
2022-06-21 11:50:00,144.52,144.63,143.89,144.01,14863.0,140.3274,140.4343,139.7157,139.8322,14863.0
2022-06-21 11:55:00,143.96,144.23,143.96,144.15,7387.0,139.7837,140.0459,139.7837,139.9682,7387.0
2022-06-21 12:00:00,144.18,144.2,143.83,143.88,12092.0,139.9973,140.0167,139.6575,139.706,12092.0
2022-06-21 12:05:00,143.94,143.96,143.66,143.76,13066.0,139.7643,139.7837,139.4924,139.5895,13066.0
2022-06-21 12:10:00,143.92,143.92,143.51,143.7,10205.0,139.7448,139.7448,139.3467,139.5312,10205.0
2022-06-21 12:15:00,143.67,143.88,143.63,143.82,19281.0,139.5021,139.706,139.4633,139.6478,19281.0
2022-06-21 12:20:00,143.81,144.06,143.74,143.95,9101.0,139.638,139.8808,139.5701,139.774,9101.0
2022-06-21 12:25:00,143.96,144.06,143.85,144.06,5868.0,139.7837,139.8808,139.6769,139.8808,5868.0
2022-06-21 12:30:00,144.06,144.24,143.95,144.13,7254.0,139.8808,140.0556,139.774,139.9488,7254.0
2022-06-21 12:35:00,144.12,144.52,144.11,144.52,9056.0,139.939,140.3274,139.9293,140.3274,9056.0
2022-06-21 12:40:00,144.6,144.64,144.27,144.31,8149.0,140.4051,140.444,140.0847,140.1235,8149.0
2022-06-21 12:45:00,144.35,144.44,144.2,144.31,7659.0,140.1624,140.2498,140.0167,140.1235,7659.0
2022-06-21 12:50:00,144.34,144.56,144.16,144.52,27131.0,140.1527,140.3663,139.9779,140.3274,27131.0
2022-06-21 12:55:00,144.52,144.67,144.48,144.67,7187.0,140.3274,140.4731,140.2886,140.4731,7187.0
2022-06-21 13:00:00,144.63,144.63,144.25,144.47,8413.0,140.4343,140.4343,140.0653,140.2789,8413.0
2022-06-21 13:05:00,144.45,144.58,144.35,144.45,23470.0,140.2595,140.3857,140.1624,140.2595,23470.0
2022-06-21 13:10:00,144.58,144.69,144.42,144.67,8931.0,140.3857,140.4925,140.2303,140.4731,8931.0
2022-06-21 13:15:00,144.65,144.66,144.46,144.54,16290.0,140.4537,140.4634,140.2692,140.3469,16290.0
2022-06-21 13:20:00,144.56,144.65,144.46,144.52,6683.0,140.3663,140.4537,140.2692,140.3274,6683.0
2022-06-21 13:25:00,144.48,144.55,144.28,144.36,13395.0,140.2886,140.3566,140.0944,140.1721,13395.0
2022-06-21 13:30:00,144.38,144.81,144.38,144.66,6137.0,140.1915,140.609,140.1915,140.4634,6137.0
2022-06-21 13:35:00,144.62,144.66,144.48,144.51,11298.0,140.4245,140.4634,140.2886,140.3177,11298.0
2022-06-21 13:40:00,144.41,144.52,143.99,144.13,12573.0,140.2206,140.3274,139.8128,139.9488,12573.0
2022-06-21 13:45:00,144.11,144.11,143.85,143.96,11057.0,139.9293,139.9293,139.6769,139.7837,11057.0
2022-06-21 13:50:00,143.91,143.94,143.78,143.78,9437.0,139.7351,139.7643,139.6089,139.6089,9437.0
2022-06-21 13:55:00,143.73,143.87,143.7,143.86,10597.0,139.5604,139.6963,139.5312,139.6866,10597.0
2022-06-21 14:00:00,143.81,143.81,143.53,143.58,10281.0,139.638,139.638,139.3662,139.4147,10281.0
2022-06-21 14:05:00,143.71,143.71,143.52,143.69,7570.0,139.5409,139.5409,139.3565,139.5215,7570.0
2022-06-21 14:10:00,143.71,143.74,143.31,143.33,15424.0,139.5409,139.5701,139.1525,139.172,15424.0
2022-06-21 14:15:00,143.32,143.46,143.26,143.4,13816.0,139.1623,139.2982,139.104,139.2399,13816.0
2022-06-21 14:20:00,143.37,143.42,142.96,143.02,11015.0,139.2108,139.2594,138.8127,138.871,11015.0
2022-06-21 14:25:00,143.02,143.2,142.97,143.1,8552.0,138.871,139.0457,138.8224,138.9486,8552.0
2022-06-21 14:30:00,143.12,143.31,143.09,143.29,13066.0,138.9681,139.1525,138.9389,139.1331,13066.0
2022-06-21 14:35:00,143.28,143.35,143.01,143.04,14883.0,139.1234,139.1914,138.8612,138.8904,14883.0
2022-06-21 14:40:00,143.03,143.29,142.95,143.04,28766.0,138.8807,139.1331,138.803,138.8904,28766.0
2022-06-21 14:45:00,143.02,143.03,142.63,142.67,21854.0,138.871,138.8807,138.4923,138.5311,21854.0
2022-06-21 14:50:00,142.66,142.92,142.66,142.77,36031.0,138.5214,138.7739,138.5214,138.6282,36031.0
2022-06-21 14:55:00,142.75,142.85,142.54,142.64,50598.0,138.6088,138.7059,138.4049,138.502,50598.0
2022-06-21 15:00:00,142.64,143.07,142.46,143.06,44293.0,138.502,138.9195,138.3272,138.9098,44293.0
2022-06-21 15:05:00,143.05,143.06,142.71,142.81,18616.0,138.9001,138.9098,138.57,138.6671,18616.0
2022-06-21 15:10:00,142.84,142.97,142.78,142.84,16300.0,138.6962,138.8224,138.6379,138.6962,16300.0
2022-06-21 15:15:00,142.84,142.96,142.73,142.8,30636.0,138.6962,138.8127,138.5894,138.6573,30636.0
2022-06-21 15:20:00,142.8,142.99,142.8,142.87,19145.0,138.6573,138.8418,138.6573,138.7253,19145.0
2022-06-21 15:25:00,142.87,142.96,142.73,142.79,36071.0,138.7253,138.8127,138.5894,138.6476,36071.0
2022-06-21 15:30:00,142.78,142.92,142.44,142.46,26588.0,138.6379,138.7739,138.3078,138.3272,26588.0
2022-06-21 15:35:00,142.46,142.46,142.02,142.09,34022.0,138.3272,138.3272,137.9,137.9679,34022.0
2022-06-21 15:40:00,142.09,142.13,141.87,141.99,51972.0,137.9679,138.0068,137.7543,137.8708,51972.0
2022-06-21 15:45:00,141.99,141.99,141.78,141.84,44499.0,137.8708,137.8708,137.6669,137.7252,44499.0
2022-06-21 15:50:00,141.85,142.2,141.4,141.4,104608.0,137.7349,138.0747,137.298,137.298,104608.0
2022-06-21 15:55:00,141.44,141.6,141.17,141.53,259687.0,137.3368,137.4922,137.0746,137.4242,259687.0
2022-06-22 09:30:00,140.51,141.58,139.31,140.49,64477.0,136.4338,137.4727,135.2686,136.4144,64477.0
2022-06-22 09:35:00,140.4,140.42,138.77,139.02,26430.0,136.327,136.3464,134.7443,134.987,26430.0
2022-06-22 09:40:00,139.04,139.17,138.02,138.12,19071.0,135.0064,135.1326,134.016,134.1131,19071.0
2022-06-22 09:45:00,138.17,138.28,136.9,137.38,44311.0,134.1617,134.2685,132.9285,133.3946,44311.0
2022-06-22 09:50:00,137.42,138.1,136.8,138.1,63291.0,133.4334,134.0937,132.8314,134.0937,63291.0
2022-06-22 09:55:00,138.05,138.11,137.2,137.62,36129.0,134.0451,134.1034,133.2198,133.6276,36129.0
2022-06-22 10:00:00,137.66,137.9,137.15,137.7,27498.0,133.6665,133.8995,133.1712,133.7053,27498.0
2022-06-22 10:05:00,137.69,137.89,137.48,137.69,21997.0,133.6956,133.8898,133.4917,133.6956,21997.0
2022-06-22 10:10:00,137.76,138.68,137.68,138.57,29144.0,133.7636,134.6569,133.6859,134.5501,29144.0
2022-06-22 10:15:00,138.73,139.06,138.56,138.91,70263.0,134.7054,135.0258,134.5403,134.8802,70263.0
2022-06-22 10:20:00,138.89,139.56,138.88,139.52,24348.0,134.8608,135.5113,134.8511,135.4725,24348.0
2022-06-22 10:25:00,139.53,139.88,139.21,139.52,70653.0,135.4822,135.8221,135.1715,135.4725,70653.0
2022-06-22 10:30:00,139.56,139.85,139.41,139.63,87033.0,135.5113,135.7929,135.3657,135.5793,87033.0
2022-06-22 10:35:00,139.58,140.54,139.45,140.25,48417.0,135.5308,136.4629,135.4045,136.1813,48417.0
2022-06-22 10:40:00,140.29,140.49,139.88,140.42,45818.0,136.2202,136.4144,135.8221,136.3464,45818.0
2022-06-22 10:45:00,140.39,140.43,139.48,139.48,22784.0,136.3173,136.3561,135.4337,135.4337,22784.0
2022-06-22 10:50:00,139.47,139.67,139.38,139.47,22058.0,135.4239,135.6181,135.3366,135.4239,22058.0
2022-06-22 10:55:00,139.39,139.46,139.11,139.16,19589.0,135.3463,135.4142,135.0744,135.1229,19589.0
2022-06-22 11:00:00,139.15,139.15,138.39,138.39,23299.0,135.1132,135.1132,134.3753,134.3753,23299.0
2022-06-22 11:05:00,138.41,138.54,137.9,137.99,43602.0,134.3947,134.5209,133.8995,133.9869,43602.0
2022-06-22 11:10:00,138.04,138.14,137.87,138.0,25859.0,134.0354,134.1325,133.8704,133.9966,25859.0
2022-06-22 11:15:00,138.02,138.72,138.02,138.51,17170.0,134.016,134.6957,134.016,134.4918,17170.0
2022-06-22 11:20:00,138.49,138.58,138.14,138.36,29409.0,134.4724,134.5598,134.1325,134.3461,29409.0
2022-06-22 11:25:00,138.36,138.64,138.23,138.55,20278.0,134.3461,134.618,134.2199,134.5306,20278.0
2022-06-22 11:30:00,138.55,139.15,138.55,138.86,23712.0,134.5306,135.1132,134.5306,134.8316,23712.0
2022-06-22 11:35:00,138.85,138.9,138.45,138.49,15465.0,134.8219,134.8705,134.4335,134.4724,15465.0
2022-06-22 11:40:00,138.47,138.51,137.8,137.89,33717.0,134.453,134.4918,133.8024,133.8898,33717.0
2022-06-22 11:45:00,137.88,138.23,137.79,137.97,20720.0,133.8801,134.2199,133.7927,133.9675,20720.0
2022-06-22 11:50:00,137.95,138.02,137.36,137.38,26622.0,133.948,134.016,133.3752,133.3946,26622.0
2022-06-22 11:55:00,137.45,137.59,137.33,137.49,16673.0,133.4625,133.5985,133.346,133.5014,16673.0
2022-06-22 12:00:00,137.46,137.96,137.46,137.74,23535.0,133.4723,133.9578,133.4723,133.7441,23535.0
2022-06-22 12:05:00,137.78,137.82,137.52,137.57,10961.0,133.783,133.8218,133.5305,133.5791,10961.0
2022-06-22 12:10:00,137.63,137.94,137.52,137.79,16233.0,133.6373,133.9383,133.5305,133.7927,16233.0
2022-06-22 12:15:00,137.76,138.16,137.73,138.13,8753.0,133.7636,134.1519,133.7344,134.1228,8753.0
2022-06-22 12:20:00,138.05,138.18,137.99,138.02,7192.0,134.0451,134.1714,133.9869,134.016,7192.0
2022-06-22 12:25:00,137.98,138.19,137.87,137.88,13796.0,133.9772,134.1811,133.8704,133.8801,13796.0
2022-06-22 12:30:00,137.83,138.0,137.76,137.95,24219.0,133.8315,133.9966,133.7636,133.948,24219.0
2022-06-22 12:35:00,137.93,138.31,137.91,138.17,17157.0,133.9286,134.2976,133.9092,134.1617,17157.0
2022-06-22 12:40:00,138.25,138.73,138.21,138.49,13517.0,134.2393,134.7054,134.2005,134.4724,13517.0
2022-06-22 12:45:00,138.45,138.52,137.97,138.01,20963.0,134.4335,134.5015,133.9675,134.0063,20963.0
2022-06-22 12:50:00,138.03,138.15,137.9,138.09,14119.0,134.0257,134.1422,133.8995,134.084,14119.0
2022-06-22 12:55:00,138.09,138.22,137.81,138.21,20632.0,134.084,134.2102,133.8121,134.2005,20632.0
2022-06-22 13:00:00,138.25,138.31,138.06,138.3,10324.0,134.2393,134.2976,134.0548,134.2879,10324.0
2022-06-22 13:05:00,138.25,138.26,138.14,138.16,7361.0,134.2393,134.249,134.1325,134.1519,7361.0
2022-06-22 13:10:00,138.12,138.21,138.04,138.11,13328.0,134.1131,134.2005,134.0354,134.1034,13328.0
2022-06-22 13:15:00,138.1,138.48,138.05,138.46,7153.0,134.0937,134.4627,134.0451,134.4432,7153.0
2022-06-22 13:20:00,138.46,138.47,138.32,138.37,14538.0,134.4432,134.453,134.3073,134.3559,14538.0
2022-06-22 13:25:00,138.38,138.45,138.22,138.42,13728.0,134.3656,134.4335,134.2102,134.4044,13728.0
2022-06-22 13:30:00,138.43,138.43,138.04,138.06,16806.0,134.4141,134.4141,134.0354,134.0548,16806.0
2022-06-22 13:35:00,138.04,138.05,137.86,138.0,10306.0,134.0354,134.0451,133.8607,133.9966,10306.0
2022-06-22 13:40:00,138.01,138.13,137.89,137.99,18960.0,134.0063,134.1228,133.8898,133.9869,18960.0
2022-06-22 13:45:00,137.95,138.23,137.94,138.18,24682.0,133.948,134.2199,133.9383,134.1714,24682.0
2022-06-22 13:50:00,138.15,138.17,137.84,137.89,13388.0,134.1422,134.1617,133.8412,133.8898,13388.0
2022-06-22 13:55:00,137.89,138.0,137.69,138.0,12840.0,133.8898,133.9966,133.6956,133.9966,12840.0
2022-06-22 14:00:00,137.98,138.06,137.92,137.96,12151.0,133.9772,134.0548,133.9189,133.9578,12151.0
2022-06-22 14:05:00,137.97,138.21,137.85,137.91,31128.0,133.9675,134.2005,133.8509,133.9092,31128.0
2022-06-22 14:10:00,137.85,137.91,137.7,137.9,15940.0,133.8509,133.9092,133.7053,133.8995,15940.0
2022-06-22 14:15:00,137.86,138.06,137.81,138.02,23417.0,133.8607,134.0548,133.8121,134.016,23417.0
2022-06-22 14:20:00,138.03,138.06,137.81,137.97,17428.0,134.0257,134.0548,133.8121,133.9675,17428.0
2022-06-22 14:25:00,137.95,137.96,137.66,137.69,18718.0,133.948,133.9578,133.6665,133.6956,18718.0
2022-06-22 14:30:00,137.72,137.89,137.61,137.69,25687.0,133.7247,133.8898,133.6179,133.6956,25687.0
2022-06-22 14:35:00,137.69,137.72,137.57,137.59,13888.0,133.6956,133.7247,133.5791,133.5985,13888.0
2022-06-22 14:40:00,137.57,137.57,137.25,137.33,34159.0,133.5791,133.5791,133.2683,133.346,34159.0
2022-06-22 14:45:00,137.34,137.41,136.92,136.93,26083.0,133.3557,133.4237,132.9479,132.9576,26083.0
2022-06-22 14:50:00,136.9,137.05,136.87,136.92,16801.0,132.9285,133.0741,132.8994,132.9479,16801.0
2022-06-22 14:55:00,136.93,137.18,136.92,137.18,21347.0,132.9576,133.2004,132.9479,133.2004,21347.0
2022-06-22 15:00:00,137.2,137.2,136.96,137.15,27699.0,133.2198,133.2198,132.9868,133.1712,27699.0
2022-06-22 15:05:00,137.18,137.24,136.9,136.96,20804.0,133.2004,133.2586,132.9285,132.9868,20804.0
2022-06-22 15:10:00,136.92,137.17,136.87,137.0,24836.0,132.9479,133.1907,132.8994,133.0256,24836.0
2022-06-22 15:15:00,137.0,137.1,136.83,136.87,24202.0,133.0256,133.1227,132.8605,132.8994,24202.0
2022-06-22 15:20:00,136.85,137.17,136.85,137.11,29785.0,132.88,133.1907,132.88,133.1324,29785.0
2022-06-22 15:25:00,137.09,137.21,136.92,136.99,41889.0,133.113,133.2295,132.9479,133.0159,41889.0
2022-06-22 15:30:00,136.94,137.14,136.94,136.96,32649.0,132.9673,133.1615,132.9673,132.9868,32649.0
2022-06-22 15:35:00,136.97,137.0,136.68,136.69,44600.0,132.9965,133.0256,132.7149,132.7246,44600.0
2022-06-22 15:40:00,136.68,136.68,136.42,136.48,64000.0,132.7149,132.7149,132.4624,132.5207,64000.0
2022-06-22 15:45:00,136.45,136.46,136.09,136.13,81865.0,132.4916,132.5013,132.142,132.1808,81865.0
2022-06-22 15:50:00,136.14,136.89,135.99,136.81,149126.0,132.1905,132.9188,132.0449,132.8411,149126.0
2022-06-22 15:55:00,136.82,136.82,136.45,136.45,207861.0,132.8508,132.8508,132.4916,132.4916,207861.0
2022-06-23 09:30:00,137.78,137.78,135.55,135.55,65534.0,133.783,133.783,131.6177,131.6177,65534.0
2022-06-23 09:35:00,135.53,135.7,134.7,134.71,20836.0,131.5982,131.7633,130.7923,130.802,20836.0
2022-06-23 09:40:00,134.67,135.18,133.74,133.84,31652.0,130.7632,131.2584,129.8602,129.9573,31652.0
2022-06-23 09:45:00,133.84,133.96,133.14,133.27,27901.0,129.9573,130.0738,129.2776,129.4038,27901.0
2022-06-23 09:50:00,133.17,133.43,132.02,132.02,67353.0,129.3067,129.5592,128.1901,128.1901,67353.0
2022-06-23 09:55:00,132.0,133.97,131.95,133.7,46479.0,128.1707,130.0835,128.1221,129.8213,46479.0
2022-06-23 10:00:00,133.63,133.82,133.25,133.36,71618.0,129.7534,129.9379,129.3844,129.4912,71618.0
2022-06-23 10:05:00,133.31,133.69,133.17,133.29,31978.0,129.4426,129.8116,129.3067,129.4232,31978.0
2022-06-23 10:10:00,133.27,133.27,132.42,132.57,21281.0,129.4038,129.4038,128.5785,128.7241,21281.0
2022-06-23 10:15:00,132.56,132.74,132.27,132.38,19540.0,128.7144,128.8892,128.4328,128.5396,19540.0
2022-06-23 10:20:00,132.45,133.33,132.45,133.01,22611.0,128.6076,129.4621,128.6076,129.1514,22611.0
2022-06-23 10:25:00,132.93,133.56,132.74,133.16,21554.0,129.0737,129.6854,128.8892,129.297,21554.0
2022-06-23 10:30:00,133.19,133.53,132.84,133.06,16892.0,129.3261,129.6563,128.9863,129.1999,16892.0
2022-06-23 10:35:00,132.94,133.51,132.87,133.46,15621.0,129.0834,129.6368,129.0154,129.5883,15621.0
2022-06-23 10:40:00,133.58,134.0,133.37,133.6,18449.0,129.7048,130.1126,129.5009,129.7242,18449.0
2022-06-23 10:45:00,133.59,133.68,133.28,133.37,21627.0,129.7145,129.8019,129.4135,129.5009,21627.0
2022-06-23 10:50:00,133.41,133.92,133.28,133.72,23738.0,129.5397,130.035,129.4135,129.8408,23738.0
2022-06-23 10:55:00,133.75,133.82,133.35,133.46,22531.0,129.8699,129.9379,129.4815,129.5883,22531.0
2022-06-23 11:00:00,133.45,133.55,133.12,133.16,14741.0,129.5786,129.6757,129.2582,129.297,14741.0
2022-06-23 11:05:00,133.15,133.2,132.87,133.2,12517.0,129.2873,129.3358,129.0154,129.3358,12517.0
2022-06-23 11:10:00,133.15,133.77,133.0,133.75,18774.0,129.2873,129.8893,129.1416,129.8699,18774.0
2022-06-23 11:15:00,133.76,134.12,133.56,134.12,30247.0,129.8796,130.2291,129.6854,130.2291,30247.0
2022-06-23 11:20:00,134.13,134.27,133.77,133.96,24320.0,130.2389,130.3748,129.8893,130.0738,24320.0
2022-06-23 11:25:00,133.95,134.02,133.75,133.98,15594.0,130.0641,130.1321,129.8699,130.0932,15594.0
2022-06-23 11:30:00,134.0,134.18,133.6,133.76,37572.0,130.1126,130.2874,129.7242,129.8796,37572.0
2022-06-23 11:35:00,133.74,133.74,133.05,133.05,22818.0,129.8602,129.8602,129.1902,129.1902,22818.0
2022-06-23 11:40:00,133.06,133.07,132.66,132.99,23765.0,129.1999,129.2096,128.8115,129.1319,23765.0
2022-06-23 11:45:00,133.02,133.31,132.97,133.3,22055.0,129.1611,129.4426,129.1125,129.4329,22055.0
2022-06-23 11:50:00,133.26,133.45,133.2,133.43,13317.0,129.3941,129.5786,129.3358,129.5592,13317.0
2022-06-23 11:55:00,133.36,133.37,133.0,133.11,13759.0,129.4912,129.5009,129.1416,129.2484,13759.0
2022-06-23 12:00:00,133.07,133.11,132.69,132.7,9992.0,129.2096,129.2484,128.8406,128.8503,9992.0
2022-06-23 12:05:00,132.71,132.9,132.63,132.75,10833.0,128.8601,129.0445,128.7824,128.8989,10833.0
2022-06-23 12:10:00,132.8,133.11,132.61,132.83,11277.0,128.9474,129.2484,128.763,128.9766,11277.0
2022-06-23 12:15:00,132.82,133.2,132.82,133.03,6738.0,128.9669,129.3358,128.9669,129.1708,6738.0
2022-06-23 12:20:00,133.06,133.25,132.98,132.98,21303.0,129.1999,129.3844,129.1222,129.1222,21303.0
2022-06-23 12:25:00,132.97,132.99,132.76,132.86,13896.0,129.1125,129.1319,128.9086,129.0057,13896.0
2022-06-23 12:30:00,132.83,132.86,132.63,132.64,8434.0,128.9766,129.0057,128.7824,128.7921,8434.0
2022-06-23 12:35:00,132.7,132.72,132.18,132.22,19601.0,128.8503,128.8698,128.3454,128.3843,19601.0
2022-06-23 12:40:00,132.16,132.42,132.1,132.33,10567.0,128.326,128.5785,128.2677,128.4911,10567.0
2022-06-23 12:45:00,132.32,132.32,131.84,132.17,24184.0,128.4814,128.4814,128.0153,128.3357,24184.0
2022-06-23 12:50:00,132.1,132.15,131.75,132.02,5968.0,128.2677,128.3163,127.9279,128.1901,5968.0
2022-06-23 12:55:00,132.02,132.02,131.71,131.74,8008.0,128.1901,128.1901,127.8891,127.9182,8008.0
2022-06-23 13:00:00,131.77,132.16,131.66,132.15,26603.0,127.9473,128.326,127.8405,128.3163,26603.0
2022-06-23 13:05:00,132.12,132.47,132.07,132.07,24012.0,128.2872,128.627,128.2386,128.2386,24012.0
2022-06-23 13:10:00,132.13,132.37,132.07,132.18,8647.0,128.2969,128.5299,128.2386,128.3454,8647.0
2022-06-23 13:15:00,132.2,132.25,131.99,132.02,9872.0,128.3648,128.4134,128.1609,128.1901,9872.0
2022-06-23 13:20:00,132.03,132.07,131.7,131.78,12327.0,128.1998,128.2386,127.8794,127.957,12327.0
2022-06-23 13:25:00,131.76,131.78,131.55,131.57,10485.0,127.9376,127.957,127.7337,127.7531,10485.0
2022-06-23 13:30:00,131.57,131.74,131.4,131.59,17977.0,127.7531,127.9182,127.5881,127.7725,17977.0
2022-06-23 13:35:00,131.61,131.69,131.28,131.36,10898.0,127.792,127.8696,127.4715,127.5492,10898.0
2022-06-23 13:40:00,131.4,131.51,131.21,131.4,10233.0,127.5881,127.6949,127.4036,127.5881,10233.0
2022-06-23 13:45:00,131.39,131.52,131.35,131.5,10044.0,127.5783,127.7046,127.5395,127.6852,10044.0
2022-06-23 13:50:00,131.54,131.66,131.38,131.52,26196.0,127.724,127.8405,127.5686,127.7046,26196.0
2022-06-23 13:55:00,131.52,131.63,131.32,131.36,15774.0,127.7046,127.8114,127.5104,127.5492,15774.0
2022-06-23 14:00:00,131.34,131.62,131.22,131.28,17299.0,127.5298,127.8017,127.4133,127.4715,17299.0
2022-06-23 14:05:00,131.21,131.23,131.01,131.19,13196.0,127.4036,127.423,127.2094,127.3841,13196.0
2022-06-23 14:10:00,131.3,131.42,131.13,131.26,8198.0,127.491,127.6075,127.3259,127.4521,8198.0
2022-06-23 14:15:00,131.26,131.45,131.23,131.42,8635.0,127.4521,127.6366,127.423,127.6075,8635.0
2022-06-23 14:20:00,131.45,131.64,131.34,131.64,7487.0,127.6366,127.8211,127.5298,127.8211,7487.0
2022-06-23 14:25:00,131.66,131.76,131.59,131.76,19401.0,127.8405,127.9376,127.7725,127.9376,19401.0
2022-06-23 14:30:00,131.77,132.13,131.69,132.13,26592.0,127.9473,128.2969,127.8696,128.2969,26592.0
2022-06-23 14:35:00,132.05,132.1,131.8,132.06,28413.0,128.2192,128.2677,127.9765,128.2289,28413.0
2022-06-23 14:40:00,132.02,132.11,131.99,132.09,9513.0,128.1901,128.2775,128.1609,128.258,9513.0
2022-06-23 14:45:00,132.1,132.28,131.93,132.12,15492.0,128.2677,128.4425,128.1027,128.2872,15492.0
2022-06-23 14:50:00,132.09,132.32,132.09,132.24,14361.0,128.258,128.4814,128.258,128.4037,14361.0
2022-06-23 14:55:00,132.22,132.36,132.07,132.35,10626.0,128.3843,128.5202,128.2386,128.5105,10626.0
2022-06-23 15:00:00,132.37,132.45,132.25,132.45,9359.0,128.5299,128.6076,128.4134,128.6076,9359.0
2022-06-23 15:05:00,132.44,132.6,132.43,132.56,59834.0,128.5979,128.7532,128.5882,128.7144,59834.0
2022-06-23 15:10:00,132.59,132.7,132.53,132.68,24596.0,128.7435,128.8503,128.6853,128.8309,24596.0
2022-06-23 15:15:00,132.68,132.69,132.42,132.52,21966.0,128.8309,128.8406,128.5785,128.6756,21966.0
2022-06-23 15:20:00,132.52,132.73,132.48,132.48,24795.0,128.6756,128.8795,128.6367,128.6367,24795.0
2022-06-23 15:25:00,132.45,133.0,132.44,132.89,35667.0,128.6076,129.1416,128.5979,129.0348,35667.0
2022-06-23 15:30:00,132.89,133.32,132.85,133.27,39591.0,129.0348,129.4524,128.996,129.4038,39591.0
2022-06-23 15:35:00,133.29,133.32,132.93,132.93,46017.0,129.4232,129.4524,129.0737,129.0737,46017.0
2022-06-23 15:40:00,132.94,133.17,132.9,132.96,47282.0,129.0834,129.3067,129.0445,129.1028,47282.0
2022-06-23 15:45:00,132.94,133.3,132.94,133.22,46873.0,129.0834,129.4329,129.0834,129.3553,46873.0
2022-06-23 15:50:00,133.24,133.31,132.83,132.95,84007.0,129.3747,129.4426,128.9766,129.0931,84007.0
2022-06-23 15:55:00,132.91,133.17,132.72,133.06,128010.0,129.0543,129.3067,128.8698,129.1999,128010.0
2022-06-24 09:30:00,134.99,135.0,133.26,134.69,84403.0,131.0739,131.0836,129.3941,130.7826,84403.0
2022-06-24 09:35:00,134.59,135.07,134.14,134.59,47781.0,130.6855,131.1516,130.2486,130.6855,47781.0
2022-06-24 09:40:00,134.59,136.09,134.44,135.53,53614.0,130.6855,132.142,130.5399,131.5982,53614.0
2022-06-24 09:45:00,135.68,136.94,135.68,136.88,21229.0,131.7439,132.9673,131.7439,132.9091,21229.0
2022-06-24 09:50:00,137.0,137.26,136.59,137.15,40819.0,133.0256,133.2781,132.6275,133.1712,40819.0
2022-06-24 09:55:00,137.15,138.32,137.15,138.29,32081.0,133.1712,134.3073,133.1712,134.2782,32081.0
2022-06-24 10:00:00,138.34,138.94,138.12,138.83,30925.0,134.3267,134.9093,134.1131,134.8025,30925.0
2022-06-24 10:05:00,138.8,139.88,138.64,139.88,30393.0,134.7734,135.8221,134.618,135.8221,30393.0
2022-06-24 10:10:00,139.77,139.96,139.3,139.61,27170.0,135.7152,135.8997,135.2589,135.5599,27170.0
2022-06-24 10:15:00,139.62,140.18,139.48,139.96,33574.0,135.5696,136.1133,135.4337,135.8997,33574.0
2022-06-24 10:20:00,139.91,140.15,139.59,140.13,26512.0,135.8512,136.0842,135.5405,136.0648,26512.0
2022-06-24 10:25:00,140.09,140.27,139.75,140.13,15071.0,136.026,136.2007,135.6958,136.0648,15071.0
2022-06-24 10:30:00,140.23,140.8,140.19,140.71,26422.0,136.1619,136.7154,136.1231,136.628,26422.0
2022-06-24 10:35:00,140.75,140.8,140.27,140.5,16319.0,136.6668,136.7154,136.2007,136.4241,16319.0
2022-06-24 10:40:00,140.46,140.72,140.29,140.55,22350.0,136.3852,136.6377,136.2202,136.4726,22350.0
2022-06-24 10:45:00,140.5,140.75,140.39,140.72,8507.0,136.4241,136.6668,136.3173,136.6377,8507.0
2022-06-24 10:50:00,140.69,141.07,140.44,140.86,10175.0,136.6086,136.9775,136.3658,136.7736,10175.0
2022-06-24 10:55:00,140.89,140.89,140.49,140.59,9880.0,136.8028,136.8028,136.4144,136.5115,9880.0
2022-06-24 11:00:00,140.58,140.72,140.47,140.68,7573.0,136.5017,136.6377,136.3949,136.5988,7573.0
2022-06-24 11:05:00,140.74,140.74,140.42,140.5,22265.0,136.6571,136.6571,136.3464,136.4241,22265.0
2022-06-24 11:10:00,140.51,140.63,140.22,140.41,8401.0,136.4338,136.5503,136.1522,136.3367,8401.0
2022-06-24 11:15:00,140.41,140.41,139.95,140.0,13194.0,136.3367,136.3367,135.89,135.9386,13194.0
2022-06-24 11:20:00,140.05,140.33,139.77,140.33,7989.0,135.9871,136.259,135.7152,136.259,7989.0
2022-06-24 11:25:00,140.33,140.73,140.25,140.62,21412.0,136.259,136.6474,136.1813,136.5406,21412.0
2022-06-24 11:30:00,140.59,140.61,140.28,140.3,8790.0,136.5115,136.5309,136.2104,136.2299,8790.0
2022-06-24 11:35:00,140.27,140.55,140.19,140.53,11874.0,136.2007,136.4726,136.1231,136.4532,11874.0
2022-06-24 11:40:00,140.55,140.93,140.54,140.77,8381.0,136.4726,136.8416,136.4629,136.6862,8381.0
2022-06-24 11:45:00,140.73,140.75,140.48,140.48,10497.0,136.6474,136.6668,136.4046,136.4046,10497.0
2022-06-24 11:50:00,140.42,140.73,140.36,140.71,27404.0,136.3464,136.6474,136.2881,136.628,27404.0
2022-06-24 11:55:00,140.69,140.77,140.6,140.65,7797.0,136.6086,136.6862,136.5212,136.5697,7797.0
2022-06-24 12:00:00,140.6,140.81,140.54,140.61,7600.0,136.5212,136.7251,136.4629,136.5309,7600.0
2022-06-24 12:05:00,140.68,140.68,140.36,140.43,14961.0,136.5988,136.5988,136.2881,136.3561,14961.0
2022-06-24 12:10:00,140.35,140.42,140.17,140.41,6232.0,136.2784,136.3464,136.1036,136.3367,6232.0
2022-06-24 12:15:00,140.44,140.49,140.34,140.34,6434.0,136.3658,136.4144,136.2687,136.2687,6434.0
2022-06-24 12:20:00,140.29,140.3,139.82,140.03,7881.0,136.2202,136.2299,135.7638,135.9677,7881.0
2022-06-24 12:25:00,140.03,140.12,139.83,139.94,6452.0,135.9677,136.0551,135.7735,135.8803,6452.0
2022-06-24 12:30:00,139.83,140.08,139.83,140.0,8326.0,135.7735,136.0162,135.7735,135.9386,8326.0
2022-06-24 12:35:00,140.0,140.11,139.93,140.05,10005.0,135.9386,136.0454,135.8706,135.9871,10005.0
2022-06-24 12:40:00,140.03,140.39,140.03,140.29,7553.0,135.9677,136.3173,135.9677,136.2202,7553.0
2022-06-24 12:45:00,140.24,140.26,139.96,140.03,7356.0,136.1716,136.191,135.8997,135.9677,7356.0
2022-06-24 12:50:00,140.03,140.05,139.83,140.02,8255.0,135.9677,135.9871,135.7735,135.958,8255.0
2022-06-24 12:55:00,139.97,139.97,139.83,139.9,3932.0,135.9094,135.9094,135.7735,135.8415,3932.0
2022-06-24 13:00:00,139.87,140.27,139.87,140.19,5186.0,135.8123,136.2007,135.8123,136.1231,5186.0
2022-06-24 13:05:00,140.19,140.29,140.04,140.27,5458.0,136.1231,136.2202,135.9774,136.2007,5458.0
2022-06-24 13:10:00,140.25,140.26,140.04,140.05,7194.0,136.1813,136.191,135.9774,135.9871,7194.0
2022-06-24 13:15:00,140.08,140.08,139.81,139.82,11561.0,136.0162,136.0162,135.7541,135.7638,11561.0
2022-06-24 13:20:00,139.83,139.86,139.62,139.68,9987.0,135.7735,135.8026,135.5696,135.6279,9987.0
2022-06-24 13:25:00,139.67,139.75,139.41,139.42,9042.0,135.6181,135.6958,135.3657,135.3754,9042.0
2022-06-24 13:30:00,139.4,139.71,139.35,139.67,6047.0,135.356,135.657,135.3074,135.6181,6047.0
2022-06-24 13:35:00,139.66,139.69,139.5,139.61,9179.0,135.6084,135.6376,135.4531,135.5599,9179.0
2022-06-24 13:40:00,139.55,139.56,139.44,139.44,9580.0,135.5016,135.5113,135.3948,135.3948,9580.0
2022-06-24 13:45:00,139.41,139.45,139.29,139.37,9047.0,135.3657,135.4045,135.2492,135.3268,9047.0
2022-06-24 13:50:00,139.39,139.67,139.38,139.45,8147.0,135.3463,135.6181,135.3366,135.4045,8147.0
2022-06-24 13:55:00,139.41,139.61,139.33,139.39,8813.0,135.3657,135.5599,135.288,135.3463,8813.0
2022-06-24 14:00:00,139.43,139.57,139.38,139.49,8424.0,135.3851,135.521,135.3366,135.4434,8424.0
2022-06-24 14:05:00,139.53,139.65,139.49,139.61,6759.0,135.4822,135.5987,135.4434,135.5599,6759.0
2022-06-24 14:10:00,139.64,139.67,139.53,139.65,8008.0,135.589,135.6181,135.4822,135.5987,8008.0
2022-06-24 14:15:00,139.63,139.67,139.47,139.48,7758.0,135.5793,135.6181,135.4239,135.4337,7758.0
2022-06-24 14:20:00,139.45,139.46,139.36,139.4,8721.0,135.4045,135.4142,135.3171,135.356,8721.0
2022-06-24 14:25:00,139.39,139.48,139.31,139.42,10898.0,135.3463,135.4337,135.2686,135.3754,10898.0
2022-06-24 14:30:00,139.42,139.52,139.42,139.48,8233.0,135.3754,135.4725,135.3754,135.4337,8233.0
2022-06-24 14:35:00,139.46,139.57,139.38,139.38,6748.0,135.4142,135.521,135.3366,135.3366,6748.0
2022-06-24 14:40:00,139.36,139.55,139.36,139.42,8839.0,135.3171,135.5016,135.3171,135.3754,8839.0
2022-06-24 14:45:00,139.41,139.72,139.36,139.69,8383.0,135.3657,135.6667,135.3171,135.6376,8383.0
2022-06-24 14:50:00,139.71,139.85,139.61,139.65,7104.0,135.657,135.7929,135.5599,135.5987,7104.0
2022-06-24 14:55:00,139.64,139.64,139.47,139.62,8010.0,135.589,135.589,135.4239,135.5696,8010.0
2022-06-24 15:00:00,139.62,139.64,139.37,139.5,14005.0,135.5696,135.589,135.3268,135.4531,14005.0
2022-06-24 15:05:00,139.48,139.59,139.44,139.47,12212.0,135.4337,135.5405,135.3948,135.4239,12212.0
2022-06-24 15:10:00,139.45,139.61,139.41,139.59,14866.0,135.4045,135.5599,135.3657,135.5405,14866.0
2022-06-24 15:15:00,139.61,139.66,139.28,139.31,23029.0,135.5599,135.6084,135.2395,135.2686,23029.0
2022-06-24 15:20:00,139.29,139.38,139.29,139.33,14471.0,135.2492,135.3366,135.2492,135.288,14471.0
2022-06-24 15:25:00,139.33,139.34,139.1,139.1,23980.0,135.288,135.2977,135.0647,135.0647,23980.0
2022-06-24 15:30:00,139.09,139.12,138.92,139.07,28204.0,135.055,135.0841,134.8899,135.0355,28204.0
2022-06-24 15:35:00,139.06,139.29,139.01,139.26,24425.0,135.0258,135.2492,134.9773,135.22,24425.0
2022-06-24 15:40:00,139.28,139.68,139.23,139.67,30130.0,135.2395,135.6279,135.1909,135.6181,30130.0
2022-06-24 15:45:00,139.66,139.66,139.31,139.31,64821.0,135.6084,135.6084,135.2686,135.2686,64821.0
2022-06-24 15:50:00,139.32,139.69,139.13,139.18,177541.0,135.2783,135.6376,135.0938,135.1424,177541.0
2022-06-24 15:55:00,139.17,139.45,139.05,139.37,252696.0,135.1326,135.4045,135.0161,135.3268,252696.0
2022-06-27 09:30:00,139.6,140.2,138.51,139.09,37674.0,135.5502,136.1328,134.4918,135.055,37674.0
2022-06-27 09:35:00,138.93,139.43,138.34,139.1,11974.0,134.8996,135.3851,134.3267,135.0647,11974.0
2022-06-27 09:40:00,138.99,139.32,138.41,139.25,92968.0,134.9579,135.2783,134.3947,135.2103,92968.0
2022-06-27 09:45:00,139.13,139.49,138.86,139.4,10310.0,135.0938,135.4434,134.8316,135.356,10310.0
2022-06-27 09:50:00,139.33,140.79,139.26,140.77,18134.0,135.288,136.7057,135.22,136.6862,18134.0
2022-06-27 09:55:00,140.72,140.77,139.9,140.4,21103.0,136.6377,136.6862,135.8415,136.327,21103.0
2022-06-27 10:00:00,140.46,141.07,140.2,140.87,19299.0,136.3852,136.9775,136.1328,136.7833,19299.0
2022-06-27 10:05:00,140.72,140.81,139.62,139.87,9640.0,136.6377,136.7251,135.5696,135.8123,9640.0
2022-06-27 10:10:00,139.95,139.95,139.14,139.37,8131.0,135.89,135.89,135.1035,135.3268,8131.0
2022-06-27 10:15:00,139.33,139.77,139.19,139.74,7374.0,135.288,135.7152,135.1521,135.6861,7374.0
2022-06-27 10:20:00,139.83,139.98,139.47,139.69,7521.0,135.7735,135.9191,135.4239,135.6376,7521.0
2022-06-27 10:25:00,139.5,139.53,139.06,139.24,6251.0,135.4531,135.4822,135.0258,135.2006,6251.0
2022-06-27 10:30:00,139.15,140.08,139.15,139.97,9155.0,135.1132,136.0162,135.1132,135.9094,9155.0
2022-06-27 10:35:00,139.91,140.6,139.75,140.6,4377.0,135.8512,136.5212,135.6958,136.5212,4377.0
2022-06-27 10:40:00,140.52,140.62,140.23,140.47,6907.0,136.4435,136.5406,136.1619,136.3949,6907.0
2022-06-27 10:45:00,140.48,140.73,140.3,140.48,28480.0,136.4046,136.6474,136.2299,136.4046,28480.0
2022-06-27 10:50:00,140.42,140.66,140.38,140.41,18927.0,136.3464,136.5794,136.3075,136.3367,18927.0
2022-06-27 10:55:00,140.4,140.98,140.4,140.44,8030.0,136.327,136.8901,136.327,136.3658,8030.0
2022-06-27 11:00:00,140.54,140.63,140.26,140.39,11491.0,136.4629,136.5503,136.191,136.3173,11491.0
2022-06-27 11:05:00,140.36,140.45,140.1,140.12,8052.0,136.2881,136.3755,136.0357,136.0551,8052.0
2022-06-27 11:10:00,140.06,140.17,139.91,140.02,5991.0,135.9968,136.1036,135.8512,135.958,5991.0
2022-06-27 11:15:00,140.05,140.42,140.0,140.4,9792.0,135.9871,136.3464,135.9386,136.327,9792.0
2022-06-27 11:20:00,140.42,140.88,140.34,140.88,14476.0,136.3464,136.793,136.2687,136.793,14476.0
2022-06-27 11:25:00,140.92,141.09,140.87,140.89,14475.0,136.8319,136.9969,136.7833,136.8028,14475.0
2022-06-27 11:30:00,140.91,140.97,140.48,140.48,12157.0,136.8222,136.8804,136.4046,136.4046,12157.0
2022-06-27 11:35:00,140.44,140.5,140.33,140.33,7181.0,136.3658,136.4241,136.259,136.259,7181.0
2022-06-27 11:40:00,140.38,140.52,140.26,140.26,6234.0,136.3075,136.4435,136.191,136.191,6234.0
2022-06-27 11:45:00,140.28,140.44,140.23,140.42,4070.0,136.2104,136.3658,136.1619,136.3464,4070.0
2022-06-27 11:50:00,140.39,140.39,140.04,140.06,7376.0,136.3173,136.3173,135.9774,135.9968,7376.0
2022-06-27 11:55:00,140.01,140.15,139.84,139.96,15290.0,135.9483,136.0842,135.7832,135.8997,15290.0
2022-06-27 12:00:00,139.96,140.14,139.64,139.73,44966.0,135.8997,136.0745,135.589,135.6764,44966.0
2022-06-27 12:05:00,139.77,139.82,139.59,139.81,4570.0,135.7152,135.7638,135.5405,135.7541,4570.0
2022-06-27 12:10:00,139.8,139.93,139.63,139.79,7161.0,135.7444,135.8706,135.5793,135.7347,7161.0
2022-06-27 12:15:00,139.75,140.25,139.59,140.25,7375.0,135.6958,136.1813,135.5405,136.1813,7375.0
2022-06-27 12:20:00,140.26,140.26,139.9,139.9,6044.0,136.191,136.191,135.8415,135.8415,6044.0
2022-06-27 12:25:00,139.9,139.92,139.65,139.69,5211.0,135.8415,135.8609,135.5987,135.6376,5211.0
2022-06-27 12:30:00,139.69,139.69,139.53,139.65,4745.0,135.6376,135.6376,135.4822,135.5987,4745.0
2022-06-27 12:35:00,139.6,139.97,139.59,139.94,5043.0,135.5502,135.9094,135.5405,135.8803,5043.0
2022-06-27 12:40:00,140.08,140.27,140.07,140.23,4154.0,136.0162,136.2007,136.0065,136.1619,4154.0
2022-06-27 12:45:00,140.26,140.26,140.06,140.07,5366.0,136.191,136.191,135.9968,136.0065,5366.0
2022-06-27 12:50:00,140.05,140.28,140.05,140.23,4184.0,135.9871,136.2104,135.9871,136.1619,4184.0
2022-06-27 12:55:00,140.27,140.62,140.15,140.61,5351.0,136.2007,136.5406,136.0842,136.5309,5351.0
2022-06-27 13:00:00,140.59,140.6,140.07,140.08,6741.0,136.5115,136.5212,136.0065,136.0162,6741.0
2022-06-27 13:05:00,139.94,140.16,139.94,140.11,4346.0,135.8803,136.0939,135.8803,136.0454,4346.0
2022-06-27 13:10:00,140.34,140.47,140.28,140.28,3644.0,136.2687,136.3949,136.2104,136.2104,3644.0
2022-06-27 13:15:00,140.28,140.46,140.12,140.37,7614.0,136.2104,136.3852,136.0551,136.2978,7614.0
2022-06-27 13:20:00,140.42,140.59,140.36,140.45,8532.0,136.3464,136.5115,136.2881,136.3755,8532.0
2022-06-27 13:25:00,140.41,140.44,140.25,140.29,5558.0,136.3367,136.3658,136.1813,136.2202,5558.0
2022-06-27 13:30:00,140.28,140.29,140.04,140.04,6124.0,136.2104,136.2202,135.9774,135.9774,6124.0
2022-06-27 13:35:00,140.1,140.1,139.88,140.05,30904.0,136.0357,136.0357,135.8221,135.9871,30904.0
2022-06-27 13:40:00,140.08,140.08,139.74,139.91,8435.0,136.0162,136.0162,135.6861,135.8512,8435.0
2022-06-27 13:45:00,139.92,139.92,139.71,139.86,12001.0,135.8609,135.8609,135.657,135.8026,12001.0
2022-06-27 13:50:00,139.9,139.9,139.72,139.85,53435.0,135.8415,135.8415,135.6667,135.7929,53435.0
2022-06-27 13:55:00,139.89,140.13,139.87,140.08,6137.0,135.8318,136.0648,135.8123,136.0162,6137.0
2022-06-27 14:00:00,140.08,140.13,139.9,140.08,6078.0,136.0162,136.0648,135.8415,136.0162,6078.0
2022-06-27 14:05:00,140.13,140.19,139.95,140.06,5655.0,136.0648,136.1231,135.89,135.9968,5655.0
2022-06-27 14:10:00,140.05,140.38,140.03,140.17,17899.0,135.9871,136.3075,135.9677,136.1036,17899.0
2022-06-27 14:15:00,140.19,140.46,140.16,140.46,8353.0,136.1231,136.3852,136.0939,136.3852,8353.0
2022-06-27 14:20:00,140.41,140.45,140.29,140.3,4026.0,136.3367,136.3755,136.2202,136.2299,4026.0
2022-06-27 14:25:00,140.28,140.28,140.07,140.12,5302.0,136.2104,136.2104,136.0065,136.0551,5302.0
2022-06-27 14:30:00,140.15,140.39,139.99,140.39,4986.0,136.0842,136.3173,135.9289,136.3173,4986.0
2022-06-27 14:35:00,140.35,140.62,140.34,140.59,8812.0,136.2784,136.5406,136.2687,136.5115,8812.0
2022-06-27 14:40:00,140.58,140.61,140.46,140.47,4245.0,136.5017,136.5309,136.3852,136.3949,4245.0
2022-06-27 14:45:00,140.53,140.61,140.37,140.57,6065.0,136.4532,136.5309,136.2978,136.492,6065.0
2022-06-27 14:50:00,140.53,140.55,140.33,140.44,3600.0,136.4532,136.4726,136.259,136.3658,3600.0
2022-06-27 14:55:00,140.45,140.56,140.34,140.44,6133.0,136.3755,136.4823,136.2687,136.3658,6133.0
2022-06-27 15:00:00,140.4,140.46,139.98,139.99,10462.0,136.327,136.3852,135.9191,135.9289,10462.0
2022-06-27 15:05:00,139.96,140.44,139.91,140.39,6225.0,135.8997,136.3658,135.8512,136.3173,6225.0
2022-06-27 15:10:00,140.39,140.75,140.39,140.71,6397.0,136.3173,136.6668,136.3173,136.628,6397.0
2022-06-27 15:15:00,140.75,140.83,140.64,140.83,17106.0,136.6668,136.7445,136.56,136.7445,17106.0
2022-06-27 15:20:00,140.83,141.02,140.78,140.86,18806.0,136.7445,136.929,136.6959,136.7736,18806.0
2022-06-27 15:25:00,140.86,140.9,140.56,140.7,9328.0,136.7736,136.8125,136.4823,136.6183,9328.0
2022-06-27 15:30:00,140.65,140.69,140.42,140.64,15135.0,136.5697,136.6086,136.3464,136.56,15135.0
2022-06-27 15:35:00,140.61,140.68,140.39,140.49,8160.0,136.5309,136.5988,136.3173,136.4144,8160.0
2022-06-27 15:40:00,140.4,140.85,140.34,140.84,13162.0,136.327,136.7639,136.2687,136.7542,13162.0
2022-06-27 15:45:00,140.8,140.97,140.62,140.78,17730.0,136.7154,136.8804,136.5406,136.6959,17730.0
2022-06-27 15:50:00,140.73,140.73,140.27,140.56,47224.0,136.6474,136.6474,136.2007,136.4823,47224.0
2022-06-27 15:55:00,140.53,140.58,140.18,140.2,189479.0,136.4532,136.5017,136.1133,136.1328,189479.0
2022-06-28 09:30:00,142.84,144.75,141.98,144.3,66973.0,138.6962,140.5508,137.8611,140.1138,66973.0
2022-06-28 09:35:00,144.48,145.12,144.34,144.96,33156.0,140.2886,140.91,140.1527,140.7547,33156.0
2022-06-28 09:40:00,144.98,146.06,144.86,145.59,38127.0,140.7741,141.8228,140.6576,141.3664,38127.0
2022-06-28 09:45:00,145.53,145.87,145.12,145.54,38312.0,141.3081,141.6383,140.91,141.3179,38312.0
2022-06-28 09:50:00,145.5,145.79,145.31,145.79,27601.0,141.279,141.5606,141.0945,141.5606,27601.0
2022-06-28 09:55:00,145.77,145.87,145.34,145.43,20225.0,141.5412,141.6383,141.1237,141.211,20225.0
2022-06-28 10:00:00,145.5,145.64,145.22,145.44,59310.0,141.279,141.415,141.0071,141.2208,59310.0
2022-06-28 10:05:00,145.42,145.52,144.57,144.88,20580.0,141.2013,141.2984,140.376,140.677,20580.0
2022-06-28 10:10:00,144.91,145.69,144.75,145.23,14750.0,140.7061,141.4635,140.5508,141.0168,14750.0
2022-06-28 10:15:00,145.22,145.3,144.33,144.34,22912.0,141.0071,141.0848,140.143,140.1527,22912.0
2022-06-28 10:20:00,144.16,144.17,143.35,143.75,14761.0,139.9779,139.9876,139.1914,139.5798,14761.0
2022-06-28 10:25:00,143.69,144.2,143.66,144.09,9952.0,139.5215,140.0167,139.4924,139.9099,9952.0
2022-06-28 10:30:00,144.0,144.01,143.3,143.3,7029.0,139.8225,139.8322,139.1428,139.1428,7029.0
2022-06-28 10:35:00,143.2,143.46,143.05,143.24,5234.0,139.0457,139.2982,138.9001,139.0846,5234.0
2022-06-28 10:40:00,143.37,143.37,142.91,143.24,5302.0,139.2108,139.2108,138.7641,139.0846,5302.0
2022-06-28 10:45:00,143.21,143.21,142.29,142.81,8691.0,139.0554,139.0554,138.1621,138.6671,8691.0
2022-06-28 10:50:00,142.8,143.03,142.79,142.94,5777.0,138.6573,138.8807,138.6476,138.7933,5777.0
2022-06-28 10:55:00,143.11,143.63,142.98,143.52,20766.0,138.9583,139.4633,138.8321,139.3565,20766.0
2022-06-28 11:00:00,143.45,143.45,143.06,143.25,7028.0,139.2885,139.2885,138.9098,139.0943,7028.0
2022-06-28 11:05:00,143.22,143.25,142.96,143.0,6819.0,139.0652,139.0943,138.8127,138.8515,6819.0
2022-06-28 11:10:00,143.0,143.26,142.69,142.69,7280.0,138.8515,139.104,138.5505,138.5505,7280.0
2022-06-28 11:15:00,142.65,142.66,141.82,142.03,9261.0,138.5117,138.5214,137.7058,137.9097,9261.0
2022-06-28 11:20:00,142.02,142.13,141.46,141.65,8943.0,137.9,138.0068,137.3562,137.5407,8943.0
2022-06-28 11:25:00,141.67,141.81,141.21,141.25,8338.0,137.5601,137.6961,137.1135,137.1523,8338.0
2022-06-28 11:30:00,141.2,141.75,141.11,141.68,12468.0,137.1038,137.6378,137.0164,137.5698,12468.0
2022-06-28 11:35:00,141.7,141.7,141.0,141.25,9071.0,137.5893,137.5893,136.9096,137.1523,9071.0
2022-06-28 11:40:00,141.28,141.29,140.73,140.87,4947.0,137.1814,137.1911,136.6474,136.7833,4947.0
2022-06-28 11:45:00,140.84,141.14,140.79,141.1,8039.0,136.7542,137.0455,136.7057,137.0067,8039.0
2022-06-28 11:50:00,141.0,141.03,140.72,140.8,8669.0,136.9096,136.9387,136.6377,136.7154,8669.0
2022-06-28 11:55:00,140.76,140.94,140.58,140.72,5872.0,136.6765,136.8513,136.5017,136.6377,5872.0
2022-06-28 12:00:00,140.58,140.64,140.07,140.09,8893.0,136.5017,136.56,136.0065,136.026,8893.0
2022-06-28 12:05:00,140.02,140.6,140.01,140.55,7425.0,135.958,136.5212,135.9483,136.4726,7425.0
2022-06-28 12:10:00,140.58,140.91,140.55,140.59,7657.0,136.5017,136.8222,136.4726,136.5115,7657.0
2022-06-28 12:15:00,140.44,140.49,140.13,140.46,9961.0,136.3658,136.4144,136.0648,136.3852,9961.0
2022-06-28 12:20:00,140.44,140.73,140.43,140.6,8147.0,136.3658,136.6474,136.3561,136.5212,8147.0
2022-06-28 12:25:00,140.64,140.84,140.59,140.83,3885.0,136.56,136.7542,136.5115,136.7445,3885.0
2022-06-28 12:30:00,140.84,140.84,140.57,140.57,3962.0,136.7542,136.7542,136.492,136.492,3962.0
2022-06-28 12:35:00,140.5,140.87,140.5,140.83,2869.0,136.4241,136.7833,136.4241,136.7445,2869.0
2022-06-28 12:40:00,140.87,141.06,140.85,141.06,5840.0,136.7833,136.9678,136.7639,136.9678,5840.0
2022-06-28 12:45:00,141.08,141.1,140.79,140.81,4588.0,136.9872,137.0067,136.7057,136.7251,4588.0
2022-06-28 12:50:00,140.82,140.85,140.44,140.46,7267.0,136.7348,136.7639,136.3658,136.3852,7267.0
2022-06-28 12:55:00,140.39,140.55,140.38,140.53,4300.0,136.3173,136.4726,136.3075,136.4532,4300.0
2022-06-28 13:00:00,140.53,140.63,140.11,140.13,7247.0,136.4532,136.5503,136.0454,136.0648,7247.0
2022-06-28 13:05:00,140.14,140.14,139.72,139.72,8993.0,136.0745,136.0745,135.6667,135.6667,8993.0
2022-06-28 13:10:00,139.71,139.8,139.53,139.69,10718.0,135.657,135.7444,135.4822,135.6376,10718.0
2022-06-28 13:15:00,139.68,139.87,139.58,139.87,8351.0,135.6279,135.8123,135.5308,135.8123,8351.0
2022-06-28 13:20:00,139.84,139.85,139.45,139.68,5771.0,135.7832,135.7929,135.4045,135.6279,5771.0
2022-06-28 13:25:00,139.71,139.93,139.4,139.93,5148.0,135.657,135.8706,135.356,135.8706,5148.0
2022-06-28 13:30:00,139.87,139.97,139.61,139.62,2028.0,135.8123,135.9094,135.5599,135.5696,2028.0
2022-06-28 13:35:00,139.59,139.62,139.37,139.54,6792.0,135.5405,135.5696,135.3268,135.4919,6792.0
2022-06-28 13:40:00,139.47,139.64,139.47,139.54,2429.0,135.4239,135.589,135.4239,135.4919,2429.0
2022-06-28 13:45:00,139.44,139.59,139.42,139.56,5191.0,135.3948,135.5405,135.3754,135.5113,5191.0
2022-06-28 13:50:00,139.56,139.56,139.4,139.44,2400.0,135.5113,135.5113,135.356,135.3948,2400.0
2022-06-28 13:55:00,139.42,139.44,139.32,139.41,5531.0,135.3754,135.3948,135.2783,135.3657,5531.0
2022-06-28 14:00:00,139.39,139.75,139.34,139.36,7126.0,135.3463,135.6958,135.2977,135.3171,7126.0
2022-06-28 14:05:00,139.41,139.42,139.04,139.04,4287.0,135.3657,135.3754,135.0064,135.0064,4287.0
2022-06-28 14:10:00,139.04,139.21,138.92,139.03,3342.0,135.0064,135.1715,134.8899,134.9967,3342.0
2022-06-28 14:15:00,138.97,139.2,138.94,139.05,6904.0,134.9384,135.1618,134.9093,135.0161,6904.0
2022-06-28 14:20:00,139.12,139.12,138.87,138.96,3167.0,135.0841,135.0841,134.8414,134.9287,3167.0
2022-06-28 14:25:00,138.92,139.16,138.89,139.1,4452.0,134.8899,135.1229,134.8608,135.0647,4452.0
2022-06-28 14:30:00,139.06,139.06,138.76,138.76,5177.0,135.0258,135.0258,134.7345,134.7345,5177.0
2022-06-28 14:35:00,138.74,138.79,138.6,138.64,3459.0,134.7151,134.7637,134.5792,134.618,3459.0
2022-06-28 14:40:00,138.64,138.75,138.5,138.68,5111.0,134.618,134.7248,134.4821,134.6569,5111.0
2022-06-28 14:45:00,138.67,138.87,138.64,138.87,7034.0,134.6472,134.8414,134.618,134.8414,7034.0
2022-06-28 14:50:00,138.92,139.03,138.86,138.94,3543.0,134.8899,134.9967,134.8316,134.9093,3543.0
2022-06-28 14:55:00,138.97,139.01,138.82,138.89,4621.0,134.9384,134.9773,134.7928,134.8608,4621.0
2022-06-28 15:00:00,138.85,139.02,138.71,138.75,6567.0,134.8219,134.987,134.686,134.7248,6567.0
2022-06-28 15:05:00,138.74,138.79,138.65,138.79,4160.0,134.7151,134.7637,134.6277,134.7637,4160.0
2022-06-28 15:10:00,138.92,139.07,138.8,139.04,6553.0,134.8899,135.0355,134.7734,135.0064,6553.0
2022-06-28 15:15:00,139.02,139.17,138.94,139.16,10069.0,134.987,135.1326,134.9093,135.1229,10069.0
2022-06-28 15:20:00,139.15,139.34,139.04,139.33,12414.0,135.1132,135.2977,135.0064,135.288,12414.0
2022-06-28 15:25:00,139.35,139.35,139.03,139.24,11874.0,135.3074,135.3074,134.9967,135.2006,11874.0
2022-06-28 15:30:00,139.2,139.33,139.15,139.2,12193.0,135.1618,135.288,135.1132,135.1618,12193.0
2022-06-28 15:35:00,139.25,139.35,139.09,139.25,9531.0,135.2103,135.3074,135.055,135.2103,9531.0
2022-06-28 15:40:00,139.32,139.33,139.03,139.09,22641.0,135.2783,135.288,134.9967,135.055,22641.0
2022-06-28 15:45:00,139.08,139.08,138.79,138.86,20575.0,135.0453,135.0453,134.7637,134.8316,20575.0
2022-06-28 15:50:00,138.81,139.06,138.6,139.04,52258.0,134.7831,135.0258,134.5792,135.0064,52258.0
2022-06-28 15:55:00,139.04,139.04,138.56,138.71,123257.0,135.0064,135.0064,134.5403,134.686,123257.0
2022-06-29 09:30:00,138.85,138.85,137.09,137.1,42589.0,134.8219,134.8219,133.113,133.1227,42589.0
2022-06-29 09:35:00,136.72,138.57,136.6,137.99,45787.0,132.7537,134.5501,132.6372,133.9869,45787.0
2022-06-29 09:40:00,137.98,139.62,137.77,138.48,28266.0,133.9772,135.5696,133.7733,134.4627,28266.0
2022-06-29 09:45:00,138.32,138.71,137.99,138.2,25035.0,134.3073,134.686,133.9869,134.1908,25035.0
2022-06-29 09:50:00,138.02,139.33,138.01,138.86,19649.0,134.016,135.288,134.0063,134.8316,19649.0
2022-06-29 09:55:00,138.84,138.87,137.37,137.38,13554.0,134.8122,134.8414,133.3849,133.3946,13554.0
2022-06-29 10:00:00,137.39,138.02,137.3,137.31,15288.0,133.4043,134.016,133.3169,133.3266,15288.0
2022-06-29 10:05:00,137.13,137.37,136.85,137.13,29467.0,133.1518,133.3849,132.88,133.1518,29467.0
2022-06-29 10:10:00,137.15,137.86,137.12,137.12,19134.0,133.1712,133.8607,133.1421,133.1421,19134.0
2022-06-29 10:15:00,137.02,137.27,135.72,135.91,171301.0,133.045,133.2878,131.7827,131.9672,171301.0
2022-06-29 10:20:00,135.88,136.35,135.84,136.34,23925.0,131.9381,132.3945,131.8993,132.3847,23925.0
2022-06-29 10:25:00,136.38,137.13,136.32,136.32,14485.0,132.4236,133.1518,132.3653,132.3653,14485.0
2022-06-29 10:30:00,136.37,137.11,136.37,136.7,14910.0,132.4139,133.1324,132.4139,132.7343,14910.0
2022-06-29 10:35:00,136.67,136.8,136.15,136.8,14428.0,132.7052,132.8314,132.2003,132.8314,14428.0
2022-06-29 10:40:00,136.85,137.32,136.62,137.13,11187.0,132.88,133.3363,132.6566,133.1518,11187.0
2022-06-29 10:45:00,137.19,137.27,136.73,136.74,7674.0,133.2101,133.2878,132.7634,132.7731,7674.0
2022-06-29 10:50:00,136.78,137.12,136.58,136.88,9127.0,132.812,133.1421,132.6178,132.9091,9127.0
2022-06-29 10:55:00,136.97,136.98,136.39,136.5,11841.0,132.9965,133.0062,132.4333,132.5401,11841.0
2022-06-29 11:00:00,136.43,136.73,136.3,136.39,20911.0,132.4721,132.7634,132.3459,132.4333,20911.0
2022-06-29 11:05:00,136.4,136.88,136.23,136.8,28723.0,132.443,132.9091,132.2779,132.8314,28723.0
2022-06-29 11:10:00,136.83,137.07,136.8,136.82,5999.0,132.8605,133.0936,132.8314,132.8508,5999.0
2022-06-29 11:15:00,137.03,137.69,137.03,137.65,12239.0,133.0547,133.6956,133.0547,133.6567,12239.0
2022-06-29 11:20:00,137.64,137.79,137.41,137.63,15551.0,133.647,133.7927,133.4237,133.6373,15551.0
2022-06-29 11:25:00,137.69,137.91,137.58,137.63,18252.0,133.6956,133.9092,133.5888,133.6373,18252.0
2022-06-29 11:30:00,137.66,138.02,137.29,137.84,36240.0,133.6665,134.016,133.3072,133.8412,36240.0
2022-06-29 11:35:00,137.88,138.22,137.81,137.99,30236.0,133.8801,134.2102,133.8121,133.9869,30236.0
2022-06-29 11:40:00,138.02,138.07,137.39,137.4,4965.0,134.016,134.0646,133.4043,133.414,4965.0
2022-06-29 11:45:00,137.47,137.82,137.47,137.54,9106.0,133.482,133.8218,133.482,133.5499,9106.0
2022-06-29 11:50:00,137.67,138.2,137.6,138.2,7734.0,133.6762,134.1908,133.6082,134.1908,7734.0
2022-06-29 11:55:00,138.18,138.28,137.99,138.17,8622.0,134.1714,134.2685,133.9869,134.1617,8622.0
2022-06-29 12:00:00,138.26,138.32,138.04,138.14,10277.0,134.249,134.3073,134.0354,134.1325,10277.0
2022-06-29 12:05:00,138.16,138.18,137.53,137.62,6763.0,134.1519,134.1714,133.5402,133.6276,6763.0
2022-06-29 12:10:00,137.57,137.63,137.22,137.39,14766.0,133.5791,133.6373,133.2392,133.4043,14766.0
2022-06-29 12:15:00,137.41,137.68,137.38,137.61,12766.0,133.4237,133.6859,133.3946,133.6179,12766.0
2022-06-29 12:20:00,137.66,137.81,137.3,137.34,8178.0,133.6665,133.8121,133.3169,133.3557,8178.0
2022-06-29 12:25:00,137.16,137.32,137.11,137.11,6720.0,133.181,133.3363,133.1324,133.1324,6720.0
2022-06-29 12:30:00,137.1,137.25,137.06,137.1,3154.0,133.1227,133.2683,133.0839,133.1227,3154.0
2022-06-29 12:35:00,137.19,137.59,137.19,137.52,12540.0,133.2101,133.5985,133.2101,133.5305,12540.0
2022-06-29 12:40:00,137.49,137.68,137.47,137.6,6124.0,133.5014,133.6859,133.482,133.6082,6124.0
2022-06-29 12:45:00,137.62,137.65,137.31,137.45,6146.0,133.6276,133.6567,133.3266,133.4625,6146.0
2022-06-29 12:50:00,137.42,137.73,137.42,137.56,9979.0,133.4334,133.7344,133.4334,133.5694,9979.0
2022-06-29 12:55:00,137.56,137.85,137.47,137.82,6975.0,133.5694,133.8509,133.482,133.8218,6975.0
2022-06-29 13:00:00,137.84,137.89,137.67,137.7,5049.0,133.8412,133.8898,133.6762,133.7053,5049.0
2022-06-29 13:05:00,137.77,138.0,137.74,137.97,5909.0,133.7733,133.9966,133.7441,133.9675,5909.0
2022-06-29 13:10:00,138.0,138.12,137.56,137.6,6481.0,133.9966,134.1131,133.5694,133.6082,6481.0
2022-06-29 13:15:00,137.57,137.72,137.33,137.69,46128.0,133.5791,133.7247,133.346,133.6956,46128.0
2022-06-29 13:20:00,137.62,137.66,137.48,137.61,5441.0,133.6276,133.6665,133.4917,133.6179,5441.0
2022-06-29 13:25:00,137.58,137.92,137.49,137.89,7565.0,133.5888,133.9189,133.5014,133.8898,7565.0
2022-06-29 13:30:00,137.84,137.92,137.75,137.79,9399.0,133.8412,133.9189,133.7538,133.7927,9399.0
2022-06-29 13:35:00,137.82,137.88,137.66,137.81,9689.0,133.8218,133.8801,133.6665,133.8121,9689.0
2022-06-29 13:40:00,137.81,137.96,137.79,137.88,3972.0,133.8121,133.9578,133.7927,133.8801,3972.0
2022-06-29 13:45:00,137.85,138.02,137.79,137.8,5311.0,133.8509,134.016,133.7927,133.8024,5311.0
2022-06-29 13:50:00,137.83,137.91,137.73,137.86,7358.0,133.8315,133.9092,133.7344,133.8607,7358.0
2022-06-29 13:55:00,137.91,138.21,137.91,138.14,9263.0,133.9092,134.2005,133.9092,134.1325,9263.0
2022-06-29 14:00:00,138.18,138.59,138.14,138.58,14962.0,134.1714,134.5695,134.1325,134.5598,14962.0
2022-06-29 14:05:00,138.65,138.71,138.53,138.66,6447.0,134.6277,134.686,134.5112,134.6374,6447.0
2022-06-29 14:10:00,138.67,138.78,138.58,138.63,8584.0,134.6472,134.754,134.5598,134.6083,8584.0
2022-06-29 14:15:00,138.61,138.82,138.52,138.52,8500.0,134.5889,134.7928,134.5015,134.5015,8500.0
2022-06-29 14:20:00,138.45,138.46,138.13,138.15,7710.0,134.4335,134.4432,134.1228,134.1422,7710.0
2022-06-29 14:25:00,138.09,138.35,137.95,138.35,11611.0,134.084,134.3364,133.948,134.3364,11611.0
2022-06-29 14:30:00,138.3,138.35,138.15,138.33,5222.0,134.2879,134.3364,134.1422,134.317,5222.0
2022-06-29 14:35:00,138.37,138.37,138.18,138.27,7420.0,134.3559,134.3559,134.1714,134.2588,7420.0
2022-06-29 14:40:00,138.24,138.29,138.04,138.08,5134.0,134.2296,134.2782,134.0354,134.0743,5134.0
2022-06-29 14:45:00,138.11,138.28,138.09,138.15,12234.0,134.1034,134.2685,134.084,134.1422,12234.0
2022-06-29 14:50:00,138.12,138.18,137.95,138.06,8438.0,134.1131,134.1714,133.948,134.0548,8438.0
2022-06-29 14:55:00,138.1,138.15,137.96,138.08,11566.0,134.0937,134.1422,133.9578,134.0743,11566.0
2022-06-29 15:00:00,138.08,138.21,137.9,138.05,10492.0,134.0743,134.2005,133.8995,134.0451,10492.0
2022-06-29 15:05:00,138.07,138.52,138.05,138.47,10244.0,134.0646,134.5015,134.0451,134.453,10244.0
2022-06-29 15:10:00,138.47,138.65,138.35,138.64,15697.0,134.453,134.6277,134.3364,134.618,15697.0
2022-06-29 15:15:00,138.61,138.95,138.56,138.72,11516.0,134.5889,134.919,134.5403,134.6957,11516.0
2022-06-29 15:20:00,138.76,138.88,138.67,138.75,9466.0,134.7345,134.8511,134.6472,134.7248,9466.0
2022-06-29 15:25:00,138.79,138.89,138.69,138.87,11316.0,134.7637,134.8608,134.6666,134.8414,11316.0
2022-06-29 15:30:00,138.85,138.85,138.31,138.45,19920.0,134.8219,134.8219,134.2976,134.4335,19920.0
2022-06-29 15:35:00,138.43,138.57,138.34,138.54,16668.0,134.4141,134.5501,134.3267,134.5209,16668.0
2022-06-29 15:40:00,138.57,138.57,138.21,138.3,20177.0,134.5501,134.5501,134.2005,134.2879,20177.0
2022-06-29 15:45:00,138.36,138.5,138.1,138.24,20108.0,134.3461,134.4821,134.0937,134.2296,20108.0
2022-06-29 15:50:00,138.25,138.36,137.67,137.81,55920.0,134.2393,134.3461,133.6762,133.8121,55920.0
2022-06-29 15:55:00,137.81,137.83,137.29,137.7,163915.0,133.8121,133.8315,133.3072,133.7053,163915.0
2022-06-30 09:30:00,135.12,135.64,134.4,135.14,47228.0,131.2001,131.7051,130.501,131.2196,47228.0
2022-06-30 09:35:00,135.13,135.26,134.34,135.25,134749.0,131.2098,131.3361,130.4428,131.3264,134749.0
2022-06-30 09:40:00,135.05,135.54,134.16,134.16,41397.0,131.1322,131.608,130.268,130.268,41397.0
2022-06-30 09:45:00,134.44,134.52,133.74,134.3,26298.0,130.5399,130.6175,129.8602,130.4039,26298.0
2022-06-30 09:50:00,134.08,134.21,133.07,133.31,17681.0,130.1903,130.3165,129.2096,129.4426,17681.0
2022-06-30 09:55:00,133.23,134.04,133.14,134.02,33308.0,129.365,130.1515,129.2776,130.1321,33308.0
2022-06-30 10:00:00,134.02,134.04,133.3,133.37,21439.0,130.1321,130.1515,129.4329,129.5009,21439.0
2022-06-30 10:05:00,133.37,134.06,133.34,133.46,26428.0,129.5009,130.1709,129.4718,129.5883,26428.0
2022-06-30 10:10:00,133.54,134.1,133.41,133.98,26301.0,129.666,130.2097,129.5397,130.0932,26301.0
2022-06-30 10:15:00,133.9,134.21,133.72,134.06,13131.0,130.0155,130.3165,129.8408,130.1709,13131.0
2022-06-30 10:20:00,133.75,134.05,133.68,133.98,9428.0,129.8699,130.1612,129.8019,130.0932,9428.0
2022-06-30 10:25:00,133.92,134.34,133.87,134.29,12496.0,130.035,130.4428,129.9864,130.3942,12496.0
2022-06-30 10:30:00,134.28,135.02,134.22,134.95,12586.0,130.3845,131.103,130.3262,131.0351,12586.0
2022-06-30 10:35:00,134.95,135.12,134.6,134.74,38426.0,131.0351,131.2001,130.6952,130.8312,38426.0
2022-06-30 10:40:00,134.74,134.96,134.29,134.34,35573.0,130.8312,131.0448,130.3942,130.4428,35573.0
2022-06-30 10:45:00,134.28,134.57,134.25,134.44,15439.0,130.3845,130.6661,130.3554,130.5399,15439.0
2022-06-30 10:50:00,134.48,135.32,134.47,135.17,10744.0,130.5787,131.3943,130.569,131.2487,10744.0
2022-06-30 10:55:00,135.2,135.35,135.03,135.13,19650.0,131.2778,131.4235,131.1128,131.2098,19650.0
2022-06-30 11:00:00,135.15,135.3,134.82,134.97,15551.0,131.2293,131.3749,130.9088,131.0545,15551.0
2022-06-30 11:05:00,135.0,135.82,135.0,135.79,20716.0,131.0836,131.8798,131.0836,131.8507,20716.0
2022-06-30 11:10:00,135.79,136.07,135.61,135.98,15833.0,131.8507,132.1226,131.6759,132.0352,15833.0
2022-06-30 11:15:00,135.98,135.99,135.56,135.62,88068.0,132.0352,132.0449,131.6274,131.6856,88068.0
2022-06-30 11:20:00,135.66,136.42,135.66,136.27,12304.0,131.7245,132.4624,131.7245,132.3168,12304.0
2022-06-30 11:25:00,136.23,136.85,136.21,136.69,13402.0,132.2779,132.88,132.2585,132.7246,13402.0
2022-06-30 11:30:00,136.72,136.84,136.42,136.5,21029.0,132.7537,132.8702,132.4624,132.5401,21029.0
2022-06-30 11:35:00,136.52,136.76,136.25,136.76,10811.0,132.5595,132.7926,132.2974,132.7926,10811.0
2022-06-30 11:40:00,136.74,137.19,136.68,136.97,26010.0,132.7731,133.2101,132.7149,132.9965,26010.0
2022-06-30 11:45:00,136.96,137.38,136.81,137.3,6462.0,132.9868,133.3946,132.8411,133.3169,6462.0
2022-06-30 11:50:00,137.3,137.45,137.18,137.32,10276.0,133.3169,133.4625,133.2004,133.3363,10276.0
2022-06-30 11:55:00,137.3,137.36,137.06,137.32,5506.0,133.3169,133.3752,133.0839,133.3363,5506.0
2022-06-30 12:00:00,137.43,137.51,137.17,137.51,9112.0,133.4431,133.5208,133.1907,133.5208,9112.0
2022-06-30 12:05:00,137.5,137.52,136.92,136.92,10752.0,133.5111,133.5305,132.9479,132.9479,10752.0
2022-06-30 12:10:00,136.92,136.94,136.54,136.9,9637.0,132.9479,132.9673,132.5789,132.9285,9637.0
2022-06-30 12:15:00,137.0,137.15,136.89,137.06,7114.0,133.0256,133.1712,132.9188,133.0839,7114.0
2022-06-30 12:20:00,137.02,137.72,137.02,137.72,8193.0,133.045,133.7247,133.045,133.7247,8193.0
2022-06-30 12:25:00,137.72,138.02,137.7,137.74,5456.0,133.7247,134.016,133.7053,133.7441,5456.0
2022-06-30 12:30:00,138.0,138.14,137.8,137.86,7689.0,133.9966,134.1325,133.8024,133.8607,7689.0
2022-06-30 12:35:00,137.75,137.82,137.57,137.69,14392.0,133.7538,133.8218,133.5791,133.6956,14392.0
2022-06-30 12:40:00,137.66,137.86,137.53,137.83,6100.0,133.6665,133.8607,133.5402,133.8315,6100.0
2022-06-30 12:45:00,137.82,137.85,137.55,137.55,6574.0,133.8218,133.8509,133.5596,133.5596,6574.0
2022-06-30 12:50:00,137.57,137.61,137.42,137.59,7534.0,133.5791,133.6179,133.4334,133.5985,7534.0
2022-06-30 12:55:00,137.62,137.7,137.47,137.67,8143.0,133.6276,133.7053,133.482,133.6762,8143.0
2022-06-30 13:00:00,137.78,137.83,137.7,137.75,4265.0,133.783,133.8315,133.7053,133.7538,4265.0
2022-06-30 13:05:00,137.68,137.68,137.34,137.37,4004.0,133.6859,133.6859,133.3557,133.3849,4004.0
2022-06-30 13:10:00,137.35,137.35,136.85,136.86,7215.0,133.3654,133.3654,132.88,132.8897,7215.0
2022-06-30 13:15:00,136.84,136.95,136.78,136.88,3803.0,132.8702,132.9771,132.812,132.9091,3803.0
2022-06-30 13:20:00,136.9,137.33,136.89,137.33,2700.0,132.9285,133.346,132.9188,133.346,2700.0
2022-06-30 13:25:00,137.36,137.46,137.26,137.46,5058.0,133.3752,133.4723,133.2781,133.4723,5058.0
2022-06-30 13:30:00,137.49,137.58,137.43,137.55,7435.0,133.5014,133.5888,133.4431,133.5596,7435.0
2022-06-30 13:35:00,137.49,137.56,137.37,137.51,6814.0,133.5014,133.5694,133.3849,133.5208,6814.0
2022-06-30 13:40:00,137.57,137.69,137.35,137.38,6846.0,133.5791,133.6956,133.3654,133.3946,6846.0
2022-06-30 13:45:00,137.41,137.72,137.33,137.63,13079.0,133.4237,133.7247,133.346,133.6373,13079.0
2022-06-30 13:50:00,137.66,137.88,137.59,137.68,9135.0,133.6665,133.8801,133.5985,133.6859,9135.0
2022-06-30 13:55:00,137.53,137.55,137.27,137.39,30199.0,133.5402,133.5596,133.2878,133.4043,30199.0
2022-06-30 14:00:00,137.44,137.44,137.2,137.27,4894.0,133.4528,133.4528,133.2198,133.2878,4894.0
2022-06-30 14:05:00,137.23,137.3,137.0,137.11,5753.0,133.2489,133.3169,133.0256,133.1324,5753.0
2022-06-30 14:10:00,137.13,137.27,136.93,136.93,5474.0,133.1518,133.2878,132.9576,132.9576,5474.0
2022-06-30 14:15:00,136.92,137.06,136.91,136.98,24918.0,132.9479,133.0839,132.9382,133.0062,24918.0
2022-06-30 14:20:00,136.97,137.08,136.66,136.7,9196.0,132.9965,133.1033,132.6955,132.7343,9196.0
2022-06-30 14:25:00,136.59,137.04,136.52,136.95,14339.0,132.6275,133.0644,132.5595,132.9771,14339.0
2022-06-30 14:30:00,136.93,137.04,136.8,136.93,11275.0,132.9576,133.0644,132.8314,132.9576,11275.0
2022-06-30 14:35:00,136.89,136.93,136.72,136.77,9730.0,132.9188,132.9576,132.7537,132.8023,9730.0
2022-06-30 14:40:00,136.71,136.8,136.38,136.43,6566.0,132.744,132.8314,132.4236,132.4721,6566.0
2022-06-30 14:45:00,136.36,136.54,136.31,136.53,12517.0,132.4042,132.5789,132.3556,132.5692,12517.0
2022-06-30 14:50:00,136.52,136.55,136.13,136.24,6513.0,132.5595,132.5887,132.1808,132.2876,6513.0
2022-06-30 14:55:00,136.18,136.21,135.82,135.94,21503.0,132.2294,132.2585,131.8798,131.9964,21503.0
2022-06-30 15:00:00,135.93,136.05,135.78,135.81,11625.0,131.9866,132.1032,131.841,131.8701,11625.0
2022-06-30 15:05:00,135.79,135.79,135.31,135.43,17989.0,131.8507,131.8507,131.3846,131.5011,17989.0
2022-06-30 15:10:00,135.4,135.63,135.28,135.56,14701.0,131.472,131.6953,131.3555,131.6274,14701.0
2022-06-30 15:15:00,135.51,135.53,135.3,135.35,11126.0,131.5788,131.5982,131.3749,131.4235,11126.0
2022-06-30 15:20:00,135.39,135.76,135.35,135.65,10727.0,131.4623,131.8216,131.4235,131.7148,10727.0
2022-06-30 15:25:00,135.69,136.15,135.69,136.15,11868.0,131.7536,132.2003,131.7536,132.2003,11868.0
2022-06-30 15:30:00,136.12,136.32,136.01,136.29,14485.0,132.1711,132.3653,132.0643,132.3362,14485.0
2022-06-30 15:35:00,136.3,136.61,136.26,136.35,13438.0,132.3459,132.6469,132.3071,132.3945,13438.0
2022-06-30 15:40:00,136.29,136.38,135.85,135.95,19098.0,132.3362,132.4236,131.909,132.0061,19098.0
2022-06-30 15:45:00,135.92,136.37,135.84,135.91,31914.0,131.9769,132.4139,131.8993,131.9672,31914.0
2022-06-30 15:50:00,135.87,136.11,135.37,135.59,53404.0,131.9284,132.1614,131.4429,131.6565,53404.0
2022-06-30 15:55:00,135.57,136.02,135.49,136.02,148709.0,131.6371,132.074,131.5594,132.074,148709.0
2022-07-01 09:30:00,135.96,136.32,134.62,135.69,50262.0,132.0158,132.3653,130.7146,131.7536,50262.0
2022-07-01 09:35:00,135.54,136.67,135.03,136.06,26592.0,131.608,132.7052,131.1128,132.1129,26592.0
2022-07-01 09:40:00,136.12,136.89,135.81,136.61,16361.0,132.1711,132.9188,131.8701,132.6469,16361.0
2022-07-01 09:45:00,136.6,138.05,136.52,137.19,19166.0,132.6372,134.0451,132.5595,133.2101,19166.0
2022-07-01 09:50:00,137.37,137.42,136.63,137.2,15840.0,133.3849,133.4334,132.6663,133.2198,15840.0
2022-07-01 09:55:00,137.38,137.86,136.91,137.1,19096.0,133.3946,133.8607,132.9382,133.1227,19096.0
2022-07-01 10:00:00,137.21,137.96,136.68,136.74,25583.0,133.2295,133.9578,132.7149,132.7731,25583.0
2022-07-01 10:05:00,136.86,137.56,136.51,137.53,19020.0,132.8897,133.5694,132.5498,133.5402,19020.0
2022-07-01 10:10:00,137.52,137.52,136.62,136.83,12178.0,133.5305,133.5305,132.6566,132.8605,12178.0
2022-07-01 10:15:00,136.61,137.06,136.61,137.04,18353.0,132.6469,133.0839,132.6469,133.0644,18353.0
2022-07-01 10:20:00,136.98,137.23,136.58,136.89,16831.0,133.0062,133.2489,132.6178,132.9188,16831.0
2022-07-01 10:25:00,136.91,136.91,136.26,136.44,14815.0,132.9382,132.9382,132.3071,132.4818,14815.0
2022-07-01 10:30:00,136.41,136.51,135.98,136.1,17716.0,132.4527,132.5498,132.0352,132.1517,17716.0
2022-07-01 10:35:00,136.04,136.1,135.34,135.46,15227.0,132.0934,132.1517,131.4138,131.5303,15227.0
2022-07-01 10:40:00,135.42,135.65,135.27,135.59,10142.0,131.4914,131.7148,131.3458,131.6565,10142.0
2022-07-01 10:45:00,135.66,136.47,135.65,136.22,11728.0,131.7245,132.511,131.7148,132.2682,11728.0
2022-07-01 10:50:00,136.01,136.02,135.46,135.62,25639.0,132.0643,132.074,131.5303,131.6856,25639.0
2022-07-01 10:55:00,135.52,136.12,135.31,135.93,11145.0,131.5885,132.1711,131.3846,131.9866,11145.0
2022-07-01 11:00:00,135.92,136.39,135.79,136.35,9284.0,131.9769,132.4333,131.8507,132.3945,9284.0
2022-07-01 11:05:00,136.27,137.21,136.26,137.03,20563.0,132.3168,133.2295,132.3071,133.0547,20563.0
2022-07-01 11:10:00,136.98,137.12,136.66,137.05,7790.0,133.0062,133.1421,132.6955,133.0741,7790.0
2022-07-01 11:15:00,137.0,137.51,136.98,137.17,11765.0,133.0256,133.5208,133.0062,133.1907,11765.0
2022-07-01 11:20:00,137.22,137.27,136.95,137.09,8775.0,133.2392,133.2878,132.9771,133.113,8775.0
2022-07-01 11:25:00,137.06,137.15,136.73,136.96,11352.0,133.0839,133.1712,132.7634,132.9868,11352.0
2022-07-01 11:30:00,136.98,137.43,136.96,137.31,10314.0,133.0062,133.4431,132.9868,133.3266,10314.0
2022-07-01 11:35:00,137.36,137.41,136.96,137.02,7092.0,133.3752,133.4237,132.9868,133.045,7092.0
2022-07-01 11:40:00,137.01,137.28,136.89,136.94,7994.0,133.0353,133.2975,132.9188,132.9673,7994.0
2022-07-01 11:45:00,136.95,137.33,136.9,137.12,5400.0,132.9771,133.346,132.9285,133.1421,5400.0
2022-07-01 11:50:00,136.96,136.96,136.59,136.59,6390.0,132.9868,132.9868,132.6275,132.6275,6390.0
2022-07-01 11:55:00,136.58,136.91,136.52,136.89,8050.0,132.6178,132.9382,132.5595,132.9188,8050.0
2022-07-01 12:00:00,136.94,136.97,136.76,136.94,17567.0,132.9673,132.9965,132.7926,132.9673,17567.0
2022-07-01 12:05:00,136.99,137.29,136.96,137.21,8847.0,133.0159,133.3072,132.9868,133.2295,8847.0
2022-07-01 12:10:00,137.11,137.26,136.87,137.13,4335.0,133.1324,133.2781,132.8994,133.1518,4335.0
2022-07-01 12:15:00,137.17,137.53,137.16,137.42,8362.0,133.1907,133.5402,133.181,133.4334,8362.0
2022-07-01 12:20:00,137.41,137.57,137.41,137.56,4467.0,133.4237,133.5791,133.4237,133.5694,4467.0
2022-07-01 12:25:00,137.56,137.57,137.37,137.47,7916.0,133.5694,133.5791,133.3849,133.482,7916.0
2022-07-01 12:30:00,137.48,137.64,137.26,137.31,5906.0,133.4917,133.647,133.2781,133.3266,5906.0
2022-07-01 12:35:00,137.19,137.32,137.06,137.07,9530.0,133.2101,133.3363,133.0839,133.0936,9530.0
2022-07-01 12:40:00,137.06,137.17,136.9,137.01,6501.0,133.0839,133.1907,132.9285,133.0353,6501.0
2022-07-01 12:45:00,136.96,137.15,136.77,137.1,5800.0,132.9868,133.1712,132.8023,133.1227,5800.0
2022-07-01 12:50:00,137.15,137.47,137.12,137.46,4821.0,133.1712,133.482,133.1421,133.4723,4821.0
2022-07-01 12:55:00,137.46,137.46,136.91,136.99,7212.0,133.4723,133.4723,132.9382,133.0159,7212.0
2022-07-01 13:00:00,137.02,137.14,136.93,136.96,5525.0,133.045,133.1615,132.9576,132.9868,5525.0
2022-07-01 13:05:00,136.97,137.15,136.96,137.11,6627.0,132.9965,133.1712,132.9868,133.1324,6627.0
2022-07-01 13:10:00,137.12,137.3,136.98,137.28,7856.0,133.1421,133.3169,133.0062,133.2975,7856.0
2022-07-01 13:15:00,137.35,137.37,137.03,137.31,8279.0,133.3654,133.3849,133.0547,133.3266,8279.0
2022-07-01 13:20:00,137.23,137.29,137.06,137.24,4817.0,133.2489,133.3072,133.0839,133.2586,4817.0
2022-07-01 13:25:00,137.26,137.62,137.19,137.61,7455.0,133.2781,133.6276,133.2101,133.6179,7455.0
2022-07-01 13:30:00,137.63,137.73,137.37,137.37,5777.0,133.6373,133.7344,133.3849,133.3849,5777.0
2022-07-01 13:35:00,137.34,137.72,137.23,137.55,8409.0,133.3557,133.7247,133.2489,133.5596,8409.0
2022-07-01 13:40:00,137.62,137.74,137.43,137.49,2560.0,133.6276,133.7441,133.4431,133.5014,2560.0
2022-07-01 13:45:00,137.55,137.72,137.54,137.65,3117.0,133.5596,133.7247,133.5499,133.6567,3117.0
2022-07-01 13:50:00,137.71,137.85,137.61,137.75,3535.0,133.715,133.8509,133.6179,133.7538,3535.0
2022-07-01 13:55:00,137.78,137.78,137.6,137.77,2693.0,133.783,133.783,133.6082,133.7733,2693.0
2022-07-01 14:00:00,137.74,137.86,137.7,137.7,4834.0,133.7441,133.8607,133.7053,133.7053,4834.0
2022-07-01 14:05:00,137.64,137.79,137.52,137.65,25555.0,133.647,133.7927,133.5305,133.6567,25555.0
2022-07-01 14:10:00,137.67,137.72,137.47,137.69,4444.0,133.6762,133.7247,133.482,133.6956,4444.0
2022-07-01 14:15:00,137.7,137.98,137.6,137.98,9160.0,133.7053,133.9772,133.6082,133.9772,9160.0
2022-07-01 14:20:00,137.85,138.27,137.85,138.23,5462.0,133.8509,134.2588,133.8509,134.2199,5462.0
2022-07-01 14:25:00,138.25,138.46,138.16,138.2,9061.0,134.2393,134.4432,134.1519,134.1908,9061.0
2022-07-01 14:30:00,138.28,138.57,138.23,138.51,7093.0,134.2685,134.5501,134.2199,134.4918,7093.0
2022-07-01 14:35:00,138.51,138.56,138.36,138.56,5182.0,134.4918,134.5403,134.3461,134.5403,5182.0
2022-07-01 14:40:00,138.52,138.53,138.29,138.38,5732.0,134.5015,134.5112,134.2782,134.3656,5732.0
2022-07-01 14:45:00,138.34,138.65,138.34,138.61,11737.0,134.3267,134.6277,134.3267,134.5889,11737.0
2022-07-01 14:50:00,138.61,138.65,138.3,138.36,7809.0,134.5889,134.6277,134.2879,134.3461,7809.0
2022-07-01 14:55:00,138.39,138.53,138.27,138.53,5900.0,134.3753,134.5112,134.2588,134.5112,5900.0
2022-07-01 15:00:00,138.46,138.54,137.82,137.84,8099.0,134.4432,134.5209,133.8218,133.8412,8099.0
2022-07-01 15:05:00,137.93,138.17,137.93,138.12,14089.0,133.9286,134.1617,133.9286,134.1131,14089.0
2022-07-01 15:10:00,138.2,138.32,138.1,138.21,10171.0,134.1908,134.3073,134.0937,134.2005,10171.0
2022-07-01 15:15:00,138.21,138.33,138.1,138.12,11914.0,134.2005,134.317,134.0937,134.1131,11914.0
2022-07-01 15:20:00,138.14,138.39,138.03,138.39,21260.0,134.1325,134.3753,134.0257,134.3753,21260.0
2022-07-01 15:25:00,138.42,138.7,138.3,138.63,20053.0,134.4044,134.6763,134.2879,134.6083,20053.0
2022-07-01 15:30:00,138.65,138.85,138.63,138.78,34052.0,134.6277,134.8219,134.6083,134.754,34052.0
2022-07-01 15:35:00,138.8,138.95,138.78,138.95,27347.0,134.7734,134.919,134.754,134.919,27347.0
2022-07-01 15:40:00,138.95,139.1,138.86,138.96,25946.0,134.919,135.0647,134.8316,134.9287,25946.0
2022-07-01 15:45:00,138.95,139.16,138.89,139.11,40330.0,134.919,135.1229,134.8608,135.0744,40330.0
2022-07-01 15:50:00,139.15,139.18,138.75,139.0,37919.0,135.1132,135.1424,134.7248,134.9676,37919.0
2022-07-01 15:55:00,138.92,139.25,138.9,139.18,105549.0,134.8899,135.2103,134.8705,135.1424,105549.0
2022-07-05 09:30:00,135.92,135.92,134.22,134.63,57552.0,131.9769,131.9769,130.3262,130.7244,57552.0
2022-07-05 09:35:00,134.65,135.56,134.29,134.43,26616.0,130.7438,131.6274,130.3942,130.5302,26616.0
2022-07-05 09:40:00,134.44,135.35,134.38,135.2,38189.0,130.5399,131.4235,130.4816,131.2778,38189.0
2022-07-05 09:45:00,135.12,136.29,135.08,135.81,16140.0,131.2001,132.3362,131.1613,131.8701,16140.0
2022-07-05 09:50:00,135.93,136.03,135.32,135.76,8722.0,131.9866,132.0837,131.3943,131.8216,8722.0
2022-07-05 09:55:00,135.75,135.84,134.62,134.7,11174.0,131.8119,131.8993,130.7146,130.7923,11174.0
2022-07-05 10:00:00,134.6,135.32,134.12,134.12,15730.0,130.6952,131.3943,130.2291,130.2291,15730.0
2022-07-05 10:05:00,134.11,134.65,133.99,134.43,17209.0,130.2194,130.7438,130.1029,130.5302,17209.0
2022-07-05 10:10:00,134.47,135.24,134.29,135.07,24126.0,130.569,131.3167,130.3942,131.1516,24126.0
2022-07-05 10:15:00,134.98,135.3,134.75,134.87,36105.0,131.0642,131.3749,130.8409,130.9574,36105.0
2022-07-05 10:20:00,134.87,135.15,134.49,134.65,9181.0,130.9574,131.2293,130.5884,130.7438,9181.0
2022-07-05 10:25:00,134.66,134.66,134.17,134.5,8195.0,130.7535,130.7535,130.2777,130.5981,8195.0
2022-07-05 10:30:00,134.5,135.13,134.49,135.13,7151.0,130.5981,131.2098,130.5884,131.2098,7151.0
2022-07-05 10:35:00,135.08,136.0,135.04,136.0,12887.0,131.1613,132.0546,131.1225,132.0546,12887.0
2022-07-05 10:40:00,135.91,136.01,135.48,135.56,8112.0,131.9672,132.0643,131.5497,131.6274,8112.0
2022-07-05 10:45:00,135.52,135.53,134.81,134.84,8016.0,131.5885,131.5982,130.8991,130.9283,8016.0
2022-07-05 10:50:00,134.86,134.86,134.5,134.63,24813.0,130.9477,130.9477,130.5981,130.7244,24813.0
2022-07-05 10:55:00,134.6,135.3,134.49,135.28,13987.0,130.6952,131.3749,130.5884,131.3555,13987.0
2022-07-05 11:00:00,135.32,135.32,134.71,135.05,53752.0,131.3943,131.3943,130.802,131.1322,53752.0
2022-07-05 11:05:00,135.0,135.27,134.81,134.92,6590.0,131.0836,131.3458,130.8991,131.0059,6590.0
2022-07-05 11:10:00,135.15,135.2,134.6,134.68,7051.0,131.2293,131.2778,130.6952,130.7729,7051.0
2022-07-05 11:15:00,134.65,135.12,134.65,134.87,79959.0,130.7438,131.2001,130.7438,130.9574,79959.0
2022-07-05 11:20:00,134.87,135.02,134.68,134.84,11952.0,130.9574,131.103,130.7729,130.9283,11952.0
2022-07-05 11:25:00,134.87,135.01,134.67,134.8,5859.0,130.9574,131.0933,130.7632,130.8894,5859.0
2022-07-05 11:30:00,134.8,135.12,134.66,134.99,4487.0,130.8894,131.2001,130.7535,131.0739,4487.0
2022-07-05 11:35:00,134.99,135.05,134.76,134.83,3796.0,131.0739,131.1322,130.8506,130.9186,3796.0
2022-07-05 11:40:00,134.87,135.41,134.85,135.26,5382.0,130.9574,131.4817,130.938,131.3361,5382.0
2022-07-05 11:45:00,135.32,135.81,135.31,135.81,5496.0,131.3943,131.8701,131.3846,131.8701,5496.0
2022-07-05 11:50:00,135.87,136.11,135.86,136.11,12519.0,131.9284,132.1614,131.9187,132.1614,12519.0
2022-07-05 11:55:00,136.02,136.36,136.02,136.19,7897.0,132.074,132.4042,132.074,132.2391,7897.0
2022-07-05 12:00:00,136.22,136.53,136.18,136.33,8903.0,132.2682,132.5692,132.2294,132.375,8903.0
2022-07-05 12:05:00,136.37,136.94,136.25,136.94,12882.0,132.4139,132.9673,132.2974,132.9673,12882.0
2022-07-05 12:10:00,136.91,137.28,136.91,137.17,12243.0,132.9382,133.2975,132.9382,133.1907,12243.0
2022-07-05 12:15:00,137.21,137.27,137.02,137.24,5599.0,133.2295,133.2878,133.045,133.2586,5599.0
2022-07-05 12:20:00,137.3,137.75,137.26,137.75,9134.0,133.3169,133.7538,133.2781,133.7538,9134.0
2022-07-05 12:25:00,137.77,137.86,137.68,137.77,11129.0,133.7733,133.8607,133.6859,133.7733,11129.0
2022-07-05 12:30:00,137.78,137.85,137.72,137.78,9978.0,133.783,133.8509,133.7247,133.783,9978.0
2022-07-05 12:35:00,137.84,137.99,137.83,137.85,6893.0,133.8412,133.9869,133.8315,133.8509,6893.0
2022-07-05 12:40:00,137.85,137.92,137.55,137.63,13419.0,133.8509,133.9189,133.5596,133.6373,13419.0
2022-07-05 12:45:00,137.6,137.67,137.11,137.25,18199.0,133.6082,133.6762,133.1324,133.2683,18199.0
2022-07-05 12:50:00,137.29,137.45,137.19,137.45,7792.0,133.3072,133.4625,133.2101,133.4625,7792.0
2022-07-05 12:55:00,137.45,137.67,137.44,137.54,5682.0,133.4625,133.6762,133.4528,133.5499,5682.0
2022-07-05 13:00:00,137.54,137.6,137.35,137.6,4083.0,133.5499,133.6082,133.3654,133.6082,4083.0
2022-07-05 13:05:00,137.67,137.67,137.23,137.48,7756.0,133.6762,133.6762,133.2489,133.4917,7756.0
2022-07-05 13:10:00,137.47,137.67,137.41,137.64,7142.0,133.482,133.6762,133.4237,133.647,7142.0
2022-07-05 13:15:00,137.69,138.07,137.61,138.03,14181.0,133.6956,134.0646,133.6179,134.0257,14181.0
2022-07-05 13:20:00,138.0,138.23,137.96,138.06,12622.0,133.9966,134.2199,133.9578,134.0548,12622.0
2022-07-05 13:25:00,138.17,138.22,138.03,138.13,6472.0,134.1617,134.2102,134.0257,134.1228,6472.0
2022-07-05 13:30:00,138.11,138.55,138.09,138.55,15663.0,134.1034,134.5306,134.084,134.5306,15663.0
2022-07-05 13:35:00,138.55,138.7,138.5,138.58,25966.0,134.5306,134.6763,134.4821,134.5598,25966.0
2022-07-05 13:40:00,138.6,138.6,138.16,138.2,16584.0,134.5792,134.5792,134.1519,134.1908,16584.0
2022-07-05 13:45:00,138.15,138.17,137.63,137.81,11011.0,134.1422,134.1617,133.6373,133.8121,11011.0
2022-07-05 13:50:00,137.79,138.09,137.78,138.07,8261.0,133.7927,134.084,133.783,134.0646,8261.0
2022-07-05 13:55:00,138.01,138.18,137.89,137.9,7651.0,134.0063,134.1714,133.8898,133.8995,7651.0
2022-07-05 14:00:00,137.82,138.15,137.76,138.15,5166.0,133.8218,134.1422,133.7636,134.1422,5166.0
2022-07-05 14:05:00,138.1,138.13,137.96,138.0,7346.0,134.0937,134.1228,133.9578,133.9966,7346.0
2022-07-05 14:10:00,138.0,138.13,137.93,137.97,6239.0,133.9966,134.1228,133.9286,133.9675,6239.0
2022-07-05 14:15:00,137.94,137.98,137.69,137.84,12063.0,133.9383,133.9772,133.6956,133.8412,12063.0
2022-07-05 14:20:00,137.83,137.9,137.73,137.84,6199.0,133.8315,133.8995,133.7344,133.8412,6199.0
2022-07-05 14:25:00,137.84,138.12,137.73,138.08,10253.0,133.8412,134.1131,133.7344,134.0743,10253.0
2022-07-05 14:30:00,138.12,138.42,138.11,138.42,16115.0,134.1131,134.4044,134.1034,134.4044,16115.0
2022-07-05 14:35:00,138.43,138.62,138.32,138.62,9196.0,134.4141,134.5986,134.3073,134.5986,9196.0
2022-07-05 14:40:00,138.58,138.74,138.34,138.4,14111.0,134.5598,134.7151,134.3267,134.385,14111.0
2022-07-05 14:45:00,138.47,138.47,138.17,138.17,9218.0,134.453,134.453,134.1617,134.1617,9218.0
2022-07-05 14:50:00,138.17,138.17,137.78,137.82,8351.0,134.1617,134.1617,133.783,133.8218,8351.0
2022-07-05 14:55:00,137.82,137.88,137.73,137.82,10292.0,133.8218,133.8801,133.7344,133.8218,10292.0
2022-07-05 15:00:00,137.83,137.84,137.54,137.63,9256.0,133.8315,133.8412,133.5499,133.6373,9256.0
2022-07-05 15:05:00,137.67,138.08,137.66,138.06,10247.0,133.6762,134.0743,133.6665,134.0548,10247.0
2022-07-05 15:10:00,138.05,138.08,137.88,138.01,14370.0,134.0451,134.0743,133.8801,134.0063,14370.0
2022-07-05 15:15:00,137.98,138.05,137.69,137.73,16006.0,133.9772,134.0451,133.6956,133.7344,16006.0
2022-07-05 15:20:00,137.73,138.4,137.72,138.31,20345.0,133.7344,134.385,133.7247,134.2976,20345.0
2022-07-05 15:25:00,138.36,138.5,138.27,138.46,13454.0,134.3461,134.4821,134.2588,134.4432,13454.0
2022-07-05 15:30:00,138.45,138.61,138.36,138.49,18492.0,134.4335,134.5889,134.3461,134.4724,18492.0
2022-07-05 15:35:00,138.49,138.51,138.1,138.36,15727.0,134.4724,134.4918,134.0937,134.3461,15727.0
2022-07-05 15:40:00,138.36,138.57,138.35,138.49,25459.0,134.3461,134.5501,134.3364,134.4724,25459.0
2022-07-05 15:45:00,138.5,138.71,138.46,138.7,29102.0,134.4821,134.686,134.4432,134.6763,29102.0
2022-07-05 15:50:00,138.72,138.75,138.46,138.65,60169.0,134.6957,134.7248,134.4432,134.6277,60169.0
2022-07-05 15:55:00,138.61,138.72,138.45,138.69,130609.0,134.5889,134.6957,134.4335,134.6666,130609.0
2022-07-06 09:30:00,138.95,139.71,138.42,139.19,27638.0,134.919,135.657,134.4044,135.1521,27638.0
2022-07-06 09:35:00,139.02,139.22,138.15,138.22,7533.0,134.987,135.1812,134.1422,134.2102,7533.0
2022-07-06 09:40:00,138.14,138.95,138.04,138.7,13093.0,134.1325,134.919,134.0354,134.6763,13093.0
2022-07-06 09:45:00,138.91,138.93,137.15,137.15,11790.0,134.8802,134.8996,133.1712,133.1712,11790.0
2022-07-06 09:50:00,137.09,137.45,136.65,136.85,8581.0,133.113,133.4625,132.6858,132.88,8581.0
2022-07-06 09:55:00,136.89,137.22,136.52,137.11,14505.0,132.9188,133.2392,132.5595,133.1324,14505.0
2022-07-06 10:00:00,136.96,137.22,136.39,136.57,11716.0,132.9868,133.2392,132.4333,132.6081,11716.0
2022-07-06 10:05:00,136.53,137.16,136.53,136.94,10486.0,132.5692,133.181,132.5692,132.9673,10486.0
2022-07-06 10:10:00,136.94,137.09,135.75,136.12,51001.0,132.9673,133.113,131.8119,132.1711,51001.0
2022-07-06 10:15:00,136.13,136.24,135.74,135.74,13703.0,132.1808,132.2876,131.8022,131.8022,13703.0
2022-07-06 10:20:00,135.86,135.96,135.46,135.92,8894.0,131.9187,132.0158,131.5303,131.9769,8894.0
2022-07-06 10:25:00,135.79,136.12,135.6,135.96,20014.0,131.8507,132.1711,131.6662,132.0158,20014.0
2022-07-06 10:30:00,136.02,136.02,135.31,135.36,20203.0,132.074,132.074,131.3846,131.4332,20203.0
2022-07-06 10:35:00,135.43,135.56,135.19,135.38,7270.0,131.5011,131.6274,131.2681,131.4526,7270.0
2022-07-06 10:40:00,135.3,135.54,135.01,135.5,6949.0,131.3749,131.608,131.0933,131.5691,6949.0
2022-07-06 10:45:00,135.5,135.57,135.11,135.11,8925.0,131.5691,131.6371,131.1904,131.1904,8925.0
2022-07-06 10:50:00,135.04,135.27,134.75,135.03,14624.0,131.1225,131.3458,130.8409,131.1128,14624.0
2022-07-06 10:55:00,135.02,135.18,134.86,135.0,5582.0,131.103,131.2584,130.9477,131.0836,5582.0
2022-07-06 11:00:00,134.99,135.08,134.44,134.52,13821.0,131.0739,131.1613,130.5399,130.6175,13821.0
2022-07-06 11:05:00,134.55,135.02,134.55,134.94,11233.0,130.6467,131.103,130.6467,131.0254,11233.0
2022-07-06 11:10:00,134.91,135.07,134.73,135.07,16525.0,130.9962,131.1516,130.8215,131.1516,16525.0
2022-07-06 11:15:00,135.04,135.11,134.82,134.82,9652.0,131.1225,131.1904,130.9088,130.9088,9652.0
2022-07-06 11:20:00,134.88,135.04,134.74,134.81,6435.0,130.9671,131.1225,130.8312,130.8991,6435.0
2022-07-06 11:25:00,134.71,134.73,134.44,134.5,5172.0,130.802,130.8215,130.5399,130.5981,5172.0
2022-07-06 11:30:00,134.5,134.55,133.95,134.15,16295.0,130.5981,130.6467,130.0641,130.2583,16295.0
2022-07-06 11:35:00,134.18,134.4,134.12,134.4,4987.0,130.2874,130.501,130.2291,130.501,4987.0
2022-07-06 11:40:00,134.4,134.65,134.39,134.5,4852.0,130.501,130.7438,130.4913,130.5981,4852.0
2022-07-06 11:45:00,134.5,134.51,134.32,134.41,14146.0,130.5981,130.6078,130.4233,130.5107,14146.0
2022-07-06 11:50:00,134.46,134.49,134.09,134.21,7240.0,130.5593,130.5884,130.2,130.3165,7240.0
2022-07-06 11:55:00,134.22,134.4,134.08,134.24,10092.0,130.3262,130.501,130.1903,130.3457,10092.0
2022-07-06 12:00:00,134.17,134.22,133.82,133.83,7651.0,130.2777,130.3262,129.9379,129.9476,7651.0
2022-07-06 12:05:00,133.87,134.12,133.66,133.86,7818.0,129.9864,130.2291,129.7825,129.9767,7818.0
2022-07-06 12:10:00,133.8,134.06,133.66,134.0,8080.0,129.9184,130.1709,129.7825,130.1126,8080.0
2022-07-06 12:15:00,134.03,134.07,133.92,134.0,5200.0,130.1418,130.1806,130.035,130.1126,5200.0
2022-07-06 12:20:00,134.03,134.12,133.73,133.74,7204.0,130.1418,130.2291,129.8505,129.8602,7204.0
2022-07-06 12:25:00,133.77,133.92,133.77,133.85,3875.0,129.8893,130.035,129.8893,129.967,3875.0
2022-07-06 12:30:00,133.79,133.8,133.54,133.67,5303.0,129.9087,129.9184,129.666,129.7922,5303.0
2022-07-06 12:35:00,133.67,133.8,133.63,133.69,5797.0,129.7922,129.9184,129.7534,129.8116,5797.0
2022-07-06 12:40:00,133.76,134.09,133.76,133.94,6111.0,129.8796,130.2,129.8796,130.0544,6111.0
2022-07-06 12:45:00,133.94,133.94,133.76,133.84,5405.0,130.0544,130.0544,129.8796,129.9573,5405.0
2022-07-06 12:50:00,133.82,134.06,133.79,134.06,7038.0,129.9379,130.1709,129.9087,130.1709,7038.0
2022-07-06 12:55:00,134.1,134.18,134.04,134.09,6101.0,130.2097,130.2874,130.1515,130.2,6101.0
2022-07-06 13:00:00,134.13,134.36,134.1,134.25,6784.0,130.2389,130.4622,130.2097,130.3554,6784.0
2022-07-06 13:05:00,134.29,134.85,134.29,134.81,20823.0,130.3942,130.938,130.3942,130.8991,20823.0
2022-07-06 13:10:00,134.8,134.88,134.75,134.81,16751.0,130.8894,130.9671,130.8409,130.8991,16751.0
2022-07-06 13:15:00,134.82,134.82,134.55,134.6,21200.0,130.9088,130.9088,130.6467,130.6952,21200.0
2022-07-06 13:20:00,134.66,134.66,134.39,134.46,11609.0,130.7535,130.7535,130.4913,130.5593,11609.0
2022-07-06 13:25:00,134.49,134.49,134.25,134.3,2871.0,130.5884,130.5884,130.3554,130.4039,2871.0
2022-07-06 13:30:00,134.26,134.48,134.25,134.48,5560.0,130.3651,130.5787,130.3554,130.5787,5560.0
2022-07-06 13:35:00,134.5,134.65,134.4,134.64,4703.0,130.5981,130.7438,130.501,130.7341,4703.0
2022-07-06 13:40:00,134.66,134.8,134.58,134.74,9972.0,130.7535,130.8894,130.6758,130.8312,9972.0
2022-07-06 13:45:00,134.75,134.84,134.73,134.84,3314.0,130.8409,130.9283,130.8215,130.9283,3314.0
2022-07-06 13:50:00,134.85,134.9,134.73,134.8,6511.0,130.938,130.9865,130.8215,130.8894,6511.0
2022-07-06 13:55:00,134.81,134.84,134.68,134.72,11783.0,130.8991,130.9283,130.7729,130.8117,11783.0
2022-07-06 14:00:00,134.64,134.81,134.26,134.68,24723.0,130.7341,130.8991,130.3651,130.7729,24723.0
2022-07-06 14:05:00,134.78,135.23,134.72,134.77,19150.0,130.87,131.3069,130.8117,130.8603,19150.0
2022-07-06 14:10:00,134.74,134.89,134.25,134.74,8697.0,130.8312,130.9768,130.3554,130.8312,8697.0
2022-07-06 14:15:00,134.71,134.71,134.28,134.3,9409.0,130.802,130.802,130.3845,130.4039,9409.0
2022-07-06 14:20:00,134.38,134.51,134.34,134.47,9180.0,130.4816,130.6078,130.4428,130.569,9180.0
2022-07-06 14:25:00,134.43,135.01,134.22,134.97,16386.0,130.5302,131.0933,130.3262,131.0545,16386.0
2022-07-06 14:30:00,135.0,135.46,134.76,135.22,17632.0,131.0836,131.5303,130.8506,131.2972,17632.0
2022-07-06 14:35:00,135.25,135.41,135.0,135.06,9221.0,131.3264,131.4817,131.0836,131.1419,9221.0
2022-07-06 14:40:00,135.13,135.86,135.13,135.52,32479.0,131.2098,131.9187,131.2098,131.5885,32479.0
2022-07-06 14:45:00,135.52,135.74,135.25,135.35,8194.0,131.5885,131.8022,131.3264,131.4235,8194.0
2022-07-06 14:50:00,135.28,135.46,135.14,135.38,8166.0,131.3555,131.5303,131.2196,131.4526,8166.0
2022-07-06 14:55:00,135.35,135.52,135.27,135.48,7066.0,131.4235,131.5885,131.3458,131.5497,7066.0
2022-07-06 15:00:00,135.51,135.51,135.1,135.33,6415.0,131.5788,131.5788,131.1807,131.404,6415.0
2022-07-06 15:05:00,135.31,135.42,135.25,135.4,5749.0,131.3846,131.4914,131.3264,131.472,5749.0
2022-07-06 15:10:00,135.43,135.57,135.23,135.54,19261.0,131.5011,131.6371,131.3069,131.608,19261.0
2022-07-06 15:15:00,135.54,135.8,135.49,135.69,9622.0,131.608,131.8604,131.5594,131.7536,9622.0
2022-07-06 15:20:00,135.65,135.9,135.62,135.9,18592.0,131.7148,131.9575,131.6856,131.9575,18592.0
2022-07-06 15:25:00,135.9,135.98,135.77,135.96,14502.0,131.9575,132.0352,131.8313,132.0158,14502.0
2022-07-06 15:30:00,135.95,136.21,135.89,136.1,12208.0,132.0061,132.2585,131.9478,132.1517,12208.0
2022-07-06 15:35:00,136.11,136.31,136.02,136.04,10820.0,132.1614,132.3556,132.074,132.0934,10820.0
2022-07-06 15:40:00,136.0,136.04,135.69,135.72,17956.0,132.0546,132.0934,131.7536,131.7827,17956.0
2022-07-06 15:45:00,135.65,135.77,135.48,135.56,20970.0,131.7148,131.8313,131.5497,131.6274,20970.0
2022-07-06 15:50:00,135.58,135.59,135.15,135.28,41186.0,131.6468,131.6565,131.2293,131.3555,41186.0
2022-07-06 15:55:00,135.28,135.76,135.25,135.65,81732.0,131.3555,131.8216,131.3264,131.7148,81732.0
2022-07-07 09:30:00,137.72,139.27,137.0,138.86,92884.0,133.7247,135.2297,133.0256,134.8316,92884.0
2022-07-07 09:35:00,138.98,139.39,137.2,137.38,40912.0,134.9482,135.3463,133.2198,133.3946,40912.0
2022-07-07 09:40:00,137.3,139.36,137.22,139.22,38713.0,133.3169,135.3171,133.2392,135.1812,38713.0
2022-07-07 09:45:00,139.33,139.47,138.51,138.73,23483.0,135.288,135.4239,134.4918,134.7054,23483.0
2022-07-07 09:50:00,138.71,139.02,138.22,138.58,23086.0,134.686,134.987,134.2102,134.5598,23086.0
2022-07-07 09:55:00,138.87,138.89,138.3,138.82,13070.0,134.8414,134.8608,134.2879,134.7928,13070.0
2022-07-07 10:00:00,138.75,138.76,137.95,138.01,17445.0,134.7248,134.7345,133.948,134.0063,17445.0
2022-07-07 10:05:00,137.88,138.4,137.72,138.4,13822.0,133.8801,134.385,133.7247,134.385,13822.0
2022-07-07 10:10:00,138.5,138.93,137.37,137.43,27473.0,134.4821,134.8996,133.3849,133.4431,27473.0
2022-07-07 10:15:00,137.49,137.77,137.04,137.15,24832.0,133.5014,133.7733,133.0644,133.1712,24832.0
2022-07-07 10:20:00,137.09,137.3,137.08,137.13,11965.0,133.113,133.3169,133.1033,133.1518,11965.0
2022-07-07 10:25:00,137.19,137.42,136.97,137.41,11389.0,133.2101,133.4334,132.9965,133.4237,11389.0
2022-07-07 10:30:00,137.43,138.04,137.36,137.79,6641.0,133.4431,134.0354,133.3752,133.7927,6641.0
2022-07-07 10:35:00,137.75,137.96,137.72,137.84,6278.0,133.7538,133.9578,133.7247,133.8412,6278.0
2022-07-07 10:40:00,137.86,137.88,137.45,137.45,16499.0,133.8607,133.8801,133.4625,133.4625,16499.0
2022-07-07 10:45:00,137.42,138.17,137.3,138.02,35046.0,133.4334,134.1617,133.3169,134.016,35046.0
2022-07-07 10:50:00,138.02,138.35,137.88,138.28,9806.0,134.016,134.3364,133.8801,134.2685,9806.0
2022-07-07 10:55:00,138.31,138.31,138.05,138.09,8486.0,134.2976,134.2976,134.0451,134.084,8486.0
2022-07-07 11:00:00,138.19,138.5,138.08,138.48,7590.0,134.1811,134.4821,134.0743,134.4627,7590.0
2022-07-07 11:05:00,138.5,138.52,137.97,137.99,12420.0,134.4821,134.5015,133.9675,133.9869,12420.0
2022-07-07 11:10:00,137.98,137.98,137.76,137.88,31735.0,133.9772,133.9772,133.7636,133.8801,31735.0
2022-07-07 11:15:00,137.86,137.98,137.58,137.67,13425.0,133.8607,133.9772,133.5888,133.6762,13425.0
2022-07-07 11:20:00,137.62,137.7,137.35,137.4,18581.0,133.6276,133.7053,133.3654,133.414,18581.0
2022-07-07 11:25:00,137.46,137.66,137.3,137.53,15498.0,133.4723,133.6665,133.3169,133.5402,15498.0
2022-07-07 11:30:00,137.55,137.77,137.45,137.74,10525.0,133.5596,133.7733,133.4625,133.7441,10525.0
2022-07-07 11:35:00,137.75,137.99,137.69,137.99,7296.0,133.7538,133.9869,133.6956,133.9869,7296.0
2022-07-07 11:40:00,137.95,138.27,137.87,138.25,8531.0,133.948,134.2588,133.8704,134.2393,8531.0
2022-07-07 11:45:00,138.25,138.35,137.86,137.88,5955.0,134.2393,134.3364,133.8607,133.8801,5955.0
2022-07-07 11:50:00,137.82,137.87,137.68,137.77,6016.0,133.8218,133.8704,133.6859,133.7733,6016.0
2022-07-07 11:55:00,137.77,137.8,137.66,137.76,5688.0,133.7733,133.8024,133.6665,133.7636,5688.0
2022-07-07 12:00:00,137.72,137.83,137.64,137.79,4346.0,133.7247,133.8315,133.647,133.7927,4346.0
2022-07-07 12:05:00,137.76,137.76,137.61,137.66,3641.0,133.7636,133.7636,133.6179,133.6665,3641.0
2022-07-07 12:10:00,137.71,137.8,137.53,137.7,3686.0,133.715,133.8024,133.5402,133.7053,3686.0
2022-07-07 12:15:00,137.71,137.75,137.6,137.7,5147.0,133.715,133.7538,133.6082,133.7053,5147.0
2022-07-07 12:20:00,137.67,137.7,137.55,137.58,4886.0,133.6762,133.7053,133.5596,133.5888,4886.0
2022-07-07 12:25:00,137.56,137.67,137.43,137.55,6207.0,133.5694,133.6762,133.4431,133.5596,6207.0
2022-07-07 12:30:00,137.57,137.76,137.52,137.75,6717.0,133.5791,133.7636,133.5305,133.7538,6717.0
2022-07-07 12:35:00,137.79,137.85,137.68,137.7,4769.0,133.7927,133.8509,133.6859,133.7053,4769.0
2022-07-07 12:40:00,137.75,137.83,137.65,137.65,6950.0,133.7538,133.8315,133.6567,133.6567,6950.0
2022-07-07 12:45:00,137.61,137.62,137.45,137.46,7340.0,133.6179,133.6276,133.4625,133.4723,7340.0
2022-07-07 12:50:00,137.44,137.73,137.4,137.69,7696.0,133.4528,133.7344,133.414,133.6956,7696.0
2022-07-07 12:55:00,137.67,137.73,137.47,137.48,2557.0,133.6762,133.7344,133.482,133.4917,2557.0
2022-07-07 13:00:00,137.48,137.57,137.46,137.54,5611.0,133.4917,133.5791,133.4723,133.5499,5611.0
2022-07-07 13:05:00,137.55,137.69,137.46,137.59,15738.0,133.5596,133.6956,133.4723,133.5985,15738.0
2022-07-07 13:10:00,137.57,137.68,137.41,137.42,5695.0,133.5791,133.6859,133.4237,133.4334,5695.0
2022-07-07 13:15:00,137.46,137.59,137.45,137.49,8036.0,133.4723,133.5985,133.4625,133.5014,8036.0
2022-07-07 13:20:00,137.5,137.66,137.5,137.66,5158.0,133.5111,133.6665,133.5111,133.6665,5158.0
2022-07-07 13:25:00,137.66,137.83,137.63,137.63,4686.0,133.6665,133.8315,133.6373,133.6373,4686.0
2022-07-07 13:30:00,137.58,137.77,137.56,137.68,7325.0,133.5888,133.7733,133.5694,133.6859,7325.0
2022-07-07 13:35:00,137.68,137.8,137.65,137.71,7737.0,133.6859,133.8024,133.6567,133.715,7737.0
2022-07-07 13:40:00,137.74,137.76,137.65,137.65,2512.0,133.7441,133.7636,133.6567,133.6567,2512.0
2022-07-07 13:45:00,137.6,137.62,137.49,137.57,8438.0,133.6082,133.6276,133.5014,133.5791,8438.0
2022-07-07 13:50:00,137.59,137.71,137.56,137.7,4524.0,133.5985,133.715,133.5694,133.7053,4524.0
2022-07-07 13:55:00,137.73,138.05,137.73,137.93,8911.0,133.7344,134.0451,133.7344,133.9286,8911.0
2022-07-07 14:00:00,137.94,138.17,137.94,138.13,12856.0,133.9383,134.1617,133.9383,134.1228,12856.0
2022-07-07 14:05:00,138.15,138.38,138.15,138.24,14835.0,134.1422,134.3656,134.1422,134.2296,14835.0
2022-07-07 14:10:00,138.28,138.3,138.16,138.22,4900.0,134.2685,134.2879,134.1519,134.2102,4900.0
2022-07-07 14:15:00,138.21,138.23,138.09,138.12,4921.0,134.2005,134.2199,134.084,134.1131,4921.0
2022-07-07 14:20:00,138.08,138.29,137.95,138.27,14504.0,134.0743,134.2782,133.948,134.2588,14504.0
2022-07-07 14:25:00,138.31,138.48,138.25,138.48,13762.0,134.2976,134.4627,134.2393,134.4627,13762.0
2022-07-07 14:30:00,138.45,138.63,138.45,138.53,6986.0,134.4335,134.6083,134.4335,134.5112,6986.0
2022-07-07 14:35:00,138.52,138.64,138.43,138.58,7963.0,134.5015,134.618,134.4141,134.5598,7963.0
2022-07-07 14:40:00,138.6,138.8,138.53,138.77,10244.0,134.5792,134.7734,134.5112,134.7443,10244.0
2022-07-07 14:45:00,138.77,138.92,138.71,138.89,11570.0,134.7443,134.8899,134.686,134.8608,11570.0
2022-07-07 14:50:00,138.87,139.18,138.84,139.15,21119.0,134.8414,135.1424,134.8122,135.1132,21119.0
2022-07-07 14:55:00,139.17,139.46,139.14,139.45,22563.0,135.1326,135.4142,135.1035,135.4045,22563.0
2022-07-07 15:00:00,139.44,139.49,139.31,139.39,13694.0,135.3948,135.4434,135.2686,135.3463,13694.0
2022-07-07 15:05:00,139.39,139.6,139.37,139.58,21255.0,135.3463,135.5502,135.3268,135.5308,21255.0
2022-07-07 15:10:00,139.58,139.68,139.54,139.67,14776.0,135.5308,135.6279,135.4919,135.6181,14776.0
2022-07-07 15:15:00,139.67,139.81,139.67,139.67,17677.0,135.6181,135.7541,135.6181,135.6181,17677.0
2022-07-07 15:20:00,139.66,139.72,139.5,139.54,19771.0,135.6084,135.6667,135.4531,135.4919,19771.0
2022-07-07 15:25:00,139.52,139.59,139.23,139.23,18372.0,135.4725,135.5405,135.1909,135.1909,18372.0
2022-07-07 15:30:00,139.2,139.36,139.11,139.24,13306.0,135.1618,135.3171,135.0744,135.2006,13306.0
2022-07-07 15:35:00,139.22,139.39,138.99,139.19,19163.0,135.1812,135.3463,134.9579,135.1521,19163.0
2022-07-07 15:40:00,139.15,139.28,139.02,139.15,30509.0,135.1132,135.2395,134.987,135.1132,30509.0
2022-07-07 15:45:00,139.13,139.34,139.05,139.29,25191.0,135.0938,135.2977,135.0161,135.2492,25191.0
2022-07-07 15:50:00,139.3,139.4,138.84,138.89,34543.0,135.2589,135.356,134.8122,134.8608,34543.0
2022-07-07 15:55:00,138.9,138.9,138.66,138.67,92259.0,134.8705,134.8705,134.6374,134.6472,92259.0
2022-07-08 09:30:00,138.89,138.89,137.28,138.03,24067.0,134.8608,134.8608,133.2975,134.0257,24067.0
2022-07-08 09:35:00,137.85,138.37,137.62,138.22,6889.0,133.8509,134.3559,133.6276,134.2102,6889.0
2022-07-08 09:40:00,138.14,138.32,137.65,137.89,13924.0,134.1325,134.3073,133.6567,133.8898,13924.0
2022-07-08 09:45:00,137.79,138.31,136.71,136.71,14052.0,133.7927,134.2976,132.744,132.744,14052.0
2022-07-08 09:50:00,136.71,136.75,136.07,136.58,11140.0,132.744,132.7829,132.1226,132.6178,11140.0
2022-07-08 09:55:00,136.68,136.79,136.18,136.18,8121.0,132.7149,132.8217,132.2294,132.2294,8121.0
2022-07-08 10:00:00,136.0,136.11,135.71,136.04,13793.0,132.0546,132.1614,131.773,132.0934,13793.0
2022-07-08 10:05:00,136.02,136.04,135.61,135.88,12527.0,132.074,132.0934,131.6759,131.9381,12527.0
2022-07-08 10:10:00,135.83,136.11,135.56,136.02,8344.0,131.8895,132.1614,131.6274,132.074,8344.0
2022-07-08 10:15:00,136.03,137.01,136.02,136.93,12537.0,132.0837,133.0353,132.074,132.9576,12537.0
2022-07-08 10:20:00,136.97,137.1,136.67,137.09,6713.0,132.9965,133.1227,132.7052,133.113,6713.0
2022-07-08 10:25:00,137.12,137.82,137.1,137.69,6650.0,133.1421,133.8218,133.1227,133.6956,6650.0
2022-07-08 10:30:00,137.7,137.74,137.54,137.63,5937.0,133.7053,133.7441,133.5499,133.6373,5937.0
2022-07-08 10:35:00,137.64,138.02,137.52,137.85,7288.0,133.647,134.016,133.5305,133.8509,7288.0
2022-07-08 10:40:00,137.81,138.0,137.65,137.99,4847.0,133.8121,133.9966,133.6567,133.9869,4847.0
2022-07-08 10:45:00,138.04,138.21,137.95,137.99,9549.0,134.0354,134.2005,133.948,133.9869,9549.0
2022-07-08 10:50:00,137.79,138.0,137.46,137.62,12624.0,133.7927,133.9966,133.4723,133.6276,12624.0
2022-07-08 10:55:00,137.57,137.75,137.57,137.69,4642.0,133.5791,133.7538,133.5791,133.6956,4642.0
2022-07-08 11:00:00,137.72,137.92,137.6,137.85,8083.0,133.7247,133.9189,133.6082,133.8509,8083.0
2022-07-08 11:05:00,137.75,137.96,137.6,137.89,5346.0,133.7538,133.9578,133.6082,133.8898,5346.0
2022-07-08 11:10:00,137.91,138.15,137.86,137.86,8709.0,133.9092,134.1422,133.8607,133.8607,8709.0
2022-07-08 11:15:00,137.92,138.06,137.69,137.72,6176.0,133.9189,134.0548,133.6956,133.7247,6176.0
2022-07-08 11:20:00,137.74,138.04,137.74,137.98,4183.0,133.7441,134.0354,133.7441,133.9772,4183.0
2022-07-08 11:25:00,138.01,138.19,137.99,138.07,4423.0,134.0063,134.1811,133.9869,134.0646,4423.0
2022-07-08 11:30:00,138.03,138.14,137.93,138.03,5628.0,134.0257,134.1325,133.9286,134.0257,5628.0
2022-07-08 11:35:00,138.03,138.13,137.82,138.12,16373.0,134.0257,134.1228,133.8218,134.1131,16373.0
2022-07-08 11:40:00,138.06,138.07,137.88,137.95,7608.0,134.0548,134.0646,133.8801,133.948,7608.0
2022-07-08 11:45:00,137.94,137.97,137.55,137.63,7314.0,133.9383,133.9675,133.5596,133.6373,7314.0
2022-07-08 11:50:00,137.57,137.84,137.52,137.77,5447.0,133.5791,133.8412,133.5305,133.7733,5447.0
2022-07-08 11:55:00,137.8,138.49,137.74,138.35,36731.0,133.8024,134.4724,133.7441,134.3364,36731.0
2022-07-08 12:00:00,138.35,138.36,138.06,138.3,7868.0,134.3364,134.3461,134.0548,134.2879,7868.0
2022-07-08 12:05:00,138.3,138.3,137.79,137.8,24047.0,134.2879,134.2879,133.7927,133.8024,24047.0
2022-07-08 12:10:00,137.78,138.09,137.76,138.08,8804.0,133.783,134.084,133.7636,134.0743,8804.0
2022-07-08 12:15:00,138.0,138.16,137.98,138.04,8786.0,133.9966,134.1519,133.9772,134.0354,8786.0
2022-07-08 12:20:00,138.03,138.12,137.81,137.9,12463.0,134.0257,134.1131,133.8121,133.8995,12463.0
2022-07-08 12:25:00,137.89,137.91,137.52,137.59,10580.0,133.8898,133.9092,133.5305,133.5985,10580.0
2022-07-08 12:30:00,137.57,137.62,137.39,137.49,12509.0,133.5791,133.6276,133.4043,133.5014,12509.0
2022-07-08 12:35:00,137.46,137.65,137.34,137.34,9456.0,133.4723,133.6567,133.3557,133.3557,9456.0
2022-07-08 12:40:00,137.33,137.44,137.23,137.39,7144.0,133.346,133.4528,133.2489,133.4043,7144.0
2022-07-08 12:45:00,137.42,137.51,137.17,137.48,8014.0,133.4334,133.5208,133.1907,133.4917,8014.0
2022-07-08 12:50:00,137.5,137.55,137.24,137.29,5655.0,133.5111,133.5596,133.2586,133.3072,5655.0
2022-07-08 12:55:00,137.29,137.55,137.29,137.34,5359.0,133.3072,133.5596,133.3072,133.3557,5359.0
2022-07-08 13:00:00,137.34,137.43,137.19,137.27,7617.0,133.3557,133.4431,133.2101,133.2878,7617.0
2022-07-08 13:05:00,137.29,137.64,137.29,137.63,6322.0,133.3072,133.647,133.3072,133.6373,6322.0
2022-07-08 13:10:00,137.62,137.74,137.6,137.64,8660.0,133.6276,133.7441,133.6082,133.647,8660.0
2022-07-08 13:15:00,137.67,137.67,137.23,137.29,13145.0,133.6762,133.6762,133.2489,133.3072,13145.0
2022-07-08 13:20:00,137.27,137.41,137.24,137.37,5000.0,133.2878,133.4237,133.2586,133.3849,5000.0
2022-07-08 13:25:00,137.41,137.81,137.39,137.81,6575.0,133.4237,133.8121,133.4043,133.8121,6575.0
2022-07-08 13:30:00,137.79,137.79,137.62,137.76,6952.0,133.7927,133.7927,133.6276,133.7636,6952.0
2022-07-08 13:35:00,137.8,137.96,137.68,137.94,8324.0,133.8024,133.9578,133.6859,133.9383,8324.0
2022-07-08 13:40:00,137.96,138.24,137.92,138.22,8724.0,133.9578,134.2296,133.9189,134.2102,8724.0
2022-07-08 13:45:00,138.24,138.24,138.12,138.15,8764.0,134.2296,134.2296,134.1131,134.1422,8764.0
2022-07-08 13:50:00,138.15,138.34,138.15,138.23,12190.0,134.1422,134.3267,134.1422,134.2199,12190.0
2022-07-08 13:55:00,138.21,138.27,137.92,138.03,10347.0,134.2005,134.2588,133.9189,134.0257,10347.0
2022-07-08 14:00:00,138.06,138.12,137.96,138.11,6859.0,134.0548,134.1131,133.9578,134.1034,6859.0
2022-07-08 14:05:00,138.16,138.3,138.11,138.3,8671.0,134.1519,134.2879,134.1034,134.2879,8671.0
2022-07-08 14:10:00,138.28,138.35,138.18,138.22,8207.0,134.2685,134.3364,134.1714,134.2102,8207.0
2022-07-08 14:15:00,138.19,138.29,138.05,138.29,10726.0,134.1811,134.2782,134.0451,134.2782,10726.0
2022-07-08 14:20:00,138.29,138.62,138.26,138.51,7753.0,134.2782,134.5986,134.249,134.4918,7753.0
2022-07-08 14:25:00,138.47,138.64,138.44,138.62,7896.0,134.453,134.618,134.4238,134.5986,7896.0
2022-07-08 14:30:00,138.6,138.64,138.48,138.51,11165.0,134.5792,134.618,134.4627,134.4918,11165.0
2022-07-08 14:35:00,138.52,138.79,138.52,138.75,11184.0,134.5015,134.7637,134.5015,134.7248,11184.0
2022-07-08 14:40:00,138.75,138.8,138.66,138.79,11290.0,134.7248,134.7734,134.6374,134.7637,11290.0
2022-07-08 14:45:00,138.77,138.83,138.51,138.53,13026.0,134.7443,134.8025,134.4918,134.5112,13026.0
2022-07-08 14:50:00,138.55,138.75,138.42,138.42,8027.0,134.5306,134.7248,134.4044,134.4044,8027.0
2022-07-08 14:55:00,138.37,138.66,138.35,138.64,9107.0,134.3559,134.6374,134.3364,134.618,9107.0
2022-07-08 15:00:00,138.62,138.7,138.49,138.69,10930.0,134.5986,134.6763,134.4724,134.6666,10930.0
2022-07-08 15:05:00,138.65,138.69,138.49,138.51,8860.0,134.6277,134.6666,134.4724,134.4918,8860.0
2022-07-08 15:10:00,138.53,138.75,138.51,138.72,9566.0,134.5112,134.7248,134.4918,134.6957,9566.0
2022-07-08 15:15:00,138.74,138.74,138.46,138.46,7958.0,134.7151,134.7151,134.4432,134.4432,7958.0
2022-07-08 15:20:00,138.47,138.6,138.25,138.25,11034.0,134.453,134.5792,134.2393,134.2393,11034.0
2022-07-08 15:25:00,138.29,138.29,138.16,138.24,13356.0,134.2782,134.2782,134.1519,134.2296,13356.0
2022-07-08 15:30:00,138.24,138.29,138.03,138.14,14597.0,134.2296,134.2782,134.0257,134.1325,14597.0
2022-07-08 15:35:00,138.13,138.27,138.0,138.17,15156.0,134.1228,134.2588,133.9966,134.1617,15156.0
2022-07-08 15:40:00,138.19,138.31,138.08,138.24,18523.0,134.1811,134.2976,134.0743,134.2296,18523.0
2022-07-08 15:45:00,138.21,138.21,137.86,137.92,16423.0,134.2005,134.2005,133.8607,133.9189,16423.0
2022-07-08 15:50:00,137.92,138.12,137.73,137.9,33840.0,133.9189,134.1131,133.7344,133.8995,33840.0
2022-07-08 15:55:00,137.9,137.95,137.71,137.8,67373.0,133.8995,133.948,133.715,133.8024,67373.0
2022-07-11 09:30:00,137.1,138.52,136.61,138.19,62658.0,133.1227,134.5015,132.6469,134.1811,62658.0
2022-07-11 09:35:00,137.98,137.98,136.9,137.15,16624.0,133.9772,133.9772,132.9285,133.1712,16624.0
2022-07-11 09:40:00,137.01,137.02,135.94,136.07,16944.0,133.0353,133.045,131.9964,132.1226,16944.0
2022-07-11 09:45:00,136.06,136.35,135.15,135.39,29098.0,132.1129,132.3945,131.2293,131.4623,29098.0
2022-07-11 09:50:00,135.39,136.12,135.34,136.06,18081.0,131.4623,132.1711,131.4138,132.1129,18081.0
2022-07-11 09:55:00,136.17,137.23,136.07,137.05,18051.0,132.2197,133.2489,132.1226,133.0741,18051.0
2022-07-11 10:00:00,136.91,137.12,136.44,137.04,15954.0,132.9382,133.1421,132.4818,133.0644,15954.0
2022-07-11 10:05:00,137.02,137.17,136.64,136.72,11458.0,133.045,133.1907,132.676,132.7537,11458.0
2022-07-11 10:10:00,136.77,137.21,136.76,136.84,11167.0,132.8023,133.2295,132.7926,132.8702,11167.0
2022-07-11 10:15:00,136.88,137.24,136.75,137.08,16579.0,132.9091,133.2586,132.7829,133.1033,16579.0
2022-07-11 10:20:00,137.03,137.2,136.53,136.61,10653.0,133.0547,133.2198,132.5692,132.6469,10653.0
2022-07-11 10:25:00,136.62,136.85,136.32,136.35,20391.0,132.6566,132.88,132.3653,132.3945,20391.0
2022-07-11 10:30:00,136.29,136.59,136.13,136.17,40077.0,132.3362,132.6275,132.1808,132.2197,40077.0
2022-07-11 10:35:00,136.21,136.61,136.02,136.57,10601.0,132.2585,132.6469,132.074,132.6081,10601.0
2022-07-11 10:40:00,136.63,136.88,136.28,136.34,9840.0,132.6663,132.9091,132.3265,132.3847,9840.0
2022-07-11 10:45:00,136.39,136.53,136.23,136.44,6260.0,132.4333,132.5692,132.2779,132.4818,6260.0
2022-07-11 10:50:00,136.48,136.67,136.42,136.67,12666.0,132.5207,132.7052,132.4624,132.7052,12666.0
2022-07-11 10:55:00,136.62,136.66,136.13,136.13,12804.0,132.6566,132.6955,132.1808,132.1808,12804.0
2022-07-11 11:00:00,136.06,136.46,136.05,136.28,11740.0,132.1129,132.5013,132.1032,132.3265,11740.0
2022-07-11 11:05:00,136.28,136.6,136.2,136.52,13784.0,132.3265,132.6372,132.2488,132.5595,13784.0
2022-07-11 11:10:00,136.49,136.73,136.42,136.73,9400.0,132.5304,132.7634,132.4624,132.7634,9400.0
2022-07-11 11:15:00,136.9,137.09,136.82,136.84,14580.0,132.9285,133.113,132.8508,132.8702,14580.0
2022-07-11 11:20:00,136.92,136.96,136.76,136.79,4336.0,132.9479,132.9868,132.7926,132.8217,4336.0
2022-07-11 11:25:00,136.76,137.0,136.76,136.99,5437.0,132.7926,133.0256,132.7926,133.0159,5437.0
2022-07-11 11:30:00,137.02,137.12,136.9,137.02,5272.0,133.045,133.1421,132.9285,133.045,5272.0
2022-07-11 11:35:00,137.03,137.13,136.77,136.77,9083.0,133.0547,133.1518,132.8023,132.8023,9083.0
2022-07-11 11:40:00,136.76,136.84,136.53,136.65,4429.0,132.7926,132.8702,132.5692,132.6858,4429.0
2022-07-11 11:45:00,136.69,136.87,136.63,136.86,3356.0,132.7246,132.8994,132.6663,132.8897,3356.0
2022-07-11 11:50:00,136.87,136.87,136.69,136.78,3107.0,132.8994,132.8994,132.7246,132.812,3107.0
2022-07-11 11:55:00,136.76,136.93,136.76,136.79,3653.0,132.7926,132.9576,132.7926,132.8217,3653.0
2022-07-11 12:00:00,136.82,136.87,136.6,136.65,2886.0,132.8508,132.8994,132.6372,132.6858,2886.0
2022-07-11 12:05:00,136.7,136.72,136.56,136.64,14744.0,132.7343,132.7537,132.5984,132.676,14744.0
2022-07-11 12:10:00,136.66,136.89,136.66,136.83,8038.0,132.6955,132.9188,132.6955,132.8605,8038.0
2022-07-11 12:15:00,136.84,137.19,136.8,136.96,7781.0,132.8702,133.2101,132.8314,132.9868,7781.0
2022-07-11 12:20:00,136.87,136.97,136.65,136.78,4778.0,132.8994,132.9965,132.6858,132.812,4778.0
2022-07-11 12:25:00,136.8,136.82,136.58,136.82,4644.0,132.8314,132.8508,132.6178,132.8508,4644.0
2022-07-11 12:30:00,136.81,136.83,136.7,136.72,3708.0,132.8411,132.8605,132.7343,132.7537,3708.0
2022-07-11 12:35:00,136.75,136.93,136.74,136.93,5185.0,132.7829,132.9576,132.7731,132.9576,5185.0
2022-07-11 12:40:00,136.91,137.03,136.86,136.95,6773.0,132.9382,133.0547,132.8897,132.9771,6773.0
2022-07-11 12:45:00,136.97,137.0,136.8,136.81,4494.0,132.9965,133.0256,132.8314,132.8411,4494.0
2022-07-11 12:50:00,136.8,136.82,136.62,136.73,5956.0,132.8314,132.8508,132.6566,132.7634,5956.0
2022-07-11 12:55:00,136.71,136.91,136.71,136.9,25200.0,132.744,132.9382,132.744,132.9285,25200.0
2022-07-11 13:00:00,136.9,137.26,136.87,137.04,6553.0,132.9285,133.2781,132.8994,133.0644,6553.0
2022-07-11 13:05:00,137.08,137.35,137.06,137.35,6797.0,133.1033,133.3654,133.0839,133.3654,6797.0
2022-07-11 13:10:00,137.34,137.42,137.2,137.2,8512.0,133.3557,133.4334,133.2198,133.2198,8512.0
2022-07-11 13:15:00,137.21,137.24,137.11,137.22,6908.0,133.2295,133.2586,133.1324,133.2392,6908.0
2022-07-11 13:20:00,137.25,137.37,137.17,137.33,5577.0,133.2683,133.3849,133.1907,133.346,5577.0
2022-07-11 13:25:00,137.39,137.4,137.31,137.37,4509.0,133.4043,133.414,133.3266,133.3849,4509.0
2022-07-11 13:30:00,137.34,137.67,137.33,137.54,14786.0,133.3557,133.6762,133.346,133.5499,14786.0
2022-07-11 13:35:00,137.54,137.72,137.44,137.68,15428.0,133.5499,133.7247,133.4528,133.6859,15428.0
2022-07-11 13:40:00,137.74,137.78,137.5,137.55,20014.0,133.7441,133.783,133.5111,133.5596,20014.0
2022-07-11 13:45:00,137.56,137.69,137.55,137.55,12006.0,133.5694,133.6956,133.5596,133.5596,12006.0
2022-07-11 13:50:00,137.54,137.95,137.54,137.94,11249.0,133.5499,133.948,133.5499,133.9383,11249.0
2022-07-11 13:55:00,137.92,137.93,137.79,137.87,13902.0,133.9189,133.9286,133.7927,133.8704,13902.0
2022-07-11 14:00:00,137.85,137.88,137.58,137.68,20362.0,133.8509,133.8801,133.5888,133.6859,20362.0
2022-07-11 14:05:00,137.68,137.87,137.54,137.55,33614.0,133.6859,133.8704,133.5499,133.5596,33614.0
2022-07-11 14:10:00,137.54,137.65,137.42,137.53,14850.0,133.5499,133.6567,133.4334,133.5402,14850.0
2022-07-11 14:15:00,137.59,137.86,137.57,137.77,8379.0,133.5985,133.8607,133.5791,133.7733,8379.0
2022-07-11 14:20:00,137.78,137.8,137.64,137.64,3518.0,133.783,133.8024,133.647,133.647,3518.0
2022-07-11 14:25:00,137.69,137.69,137.52,137.63,3977.0,133.6956,133.6956,133.5305,133.6373,3977.0
2022-07-11 14:30:00,137.66,137.69,137.57,137.65,5302.0,133.6665,133.6956,133.5791,133.6567,5302.0
2022-07-11 14:35:00,137.66,137.67,137.6,137.61,4044.0,133.6665,133.6762,133.6082,133.6179,4044.0
2022-07-11 14:40:00,137.62,137.79,137.6,137.75,4901.0,133.6276,133.7927,133.6082,133.7538,4901.0
2022-07-11 14:45:00,137.72,137.85,137.44,137.44,6609.0,133.7247,133.8509,133.4528,133.4528,6609.0
2022-07-11 14:50:00,137.35,137.5,137.28,137.46,11627.0,133.3654,133.5111,133.2975,133.4723,11627.0
2022-07-11 14:55:00,137.5,137.59,137.44,137.44,7408.0,133.5111,133.5985,133.4528,133.4528,7408.0
2022-07-11 15:00:00,137.45,137.47,137.08,137.13,11951.0,133.4625,133.482,133.1033,133.1518,11951.0
2022-07-11 15:05:00,137.14,137.31,137.14,137.22,7802.0,133.1615,133.3266,133.1615,133.2392,7802.0
2022-07-11 15:10:00,137.22,137.33,137.14,137.21,6761.0,133.2392,133.346,133.1615,133.2295,6761.0
2022-07-11 15:15:00,137.22,137.39,137.17,137.37,8554.0,133.2392,133.4043,133.1907,133.3849,8554.0
2022-07-11 15:20:00,137.37,137.61,137.36,137.55,7602.0,133.3849,133.6179,133.3752,133.5596,7602.0
2022-07-11 15:25:00,137.54,137.71,137.54,137.63,7132.0,133.5499,133.715,133.5499,133.6373,7132.0
2022-07-11 15:30:00,137.63,137.78,137.62,137.7,11520.0,133.6373,133.783,133.6276,133.7053,11520.0
2022-07-11 15:35:00,137.71,137.8,137.66,137.77,10063.0,133.715,133.8024,133.6665,133.7733,10063.0
2022-07-11 15:40:00,137.76,137.76,137.49,137.5,12712.0,133.7636,133.7636,133.5014,133.5111,12712.0
2022-07-11 15:45:00,137.5,137.74,137.36,137.63,28780.0,133.5111,133.7441,133.3752,133.6373,28780.0
2022-07-11 15:50:00,137.61,137.82,137.55,137.81,56740.0,133.6179,133.8218,133.5596,133.8121,56740.0
2022-07-11 15:55:00,137.78,137.92,137.75,137.8,115245.0,133.783,133.9189,133.7538,133.8024,115245.0
2022-07-12 09:30:00,136.93,139.1,136.93,138.56,29342.0,132.9576,135.0647,132.9576,134.5403,29342.0
2022-07-12 09:35:00,138.78,140.11,138.78,139.46,13177.0,134.754,136.0454,134.754,135.4142,13177.0
2022-07-12 09:40:00,139.55,141.03,139.5,140.55,22925.0,135.5016,136.9387,135.4531,136.4726,22925.0
2022-07-12 09:45:00,140.67,141.25,139.83,140.73,19940.0,136.5891,137.1523,135.7735,136.6474,19940.0
2022-07-12 09:50:00,140.69,140.98,140.15,140.51,16369.0,136.6086,136.8901,136.0842,136.4338,16369.0
2022-07-12 09:55:00,140.38,140.62,139.67,139.9,16543.0,136.3075,136.5406,135.6181,135.8415,16543.0
2022-07-12 10:00:00,139.8,139.96,139.31,139.42,14318.0,135.7444,135.8997,135.2686,135.3754,14318.0
2022-07-12 10:05:00,139.39,139.6,139.14,139.18,9560.0,135.3463,135.5502,135.1035,135.1424,9560.0
2022-07-12 10:10:00,139.2,140.21,139.11,140.06,10895.0,135.1618,136.1425,135.0744,135.9968,10895.0
2022-07-12 10:15:00,140.03,140.63,139.78,140.63,11542.0,135.9677,136.5503,135.725,136.5503,11542.0
2022-07-12 10:20:00,140.63,140.77,139.92,140.1,14247.0,136.5503,136.6862,135.8609,136.0357,14247.0
2022-07-12 10:25:00,140.06,140.21,139.44,139.44,11677.0,135.9968,136.1425,135.3948,135.3948,11677.0
2022-07-12 10:30:00,139.52,139.83,139.5,139.76,6359.0,135.4725,135.7735,135.4531,135.7055,6359.0
2022-07-12 10:35:00,139.75,139.88,139.48,139.52,6941.0,135.6958,135.8221,135.4337,135.4725,6941.0
2022-07-12 10:40:00,139.42,139.46,138.88,139.18,12838.0,135.3754,135.4142,134.8511,135.1424,12838.0
2022-07-12 10:45:00,139.27,139.65,139.09,139.3,4500.0,135.2297,135.5987,135.055,135.2589,4500.0
2022-07-12 10:50:00,139.34,139.69,139.34,139.68,5754.0,135.2977,135.6376,135.2977,135.6279,5754.0
2022-07-12 10:55:00,139.68,140.04,139.68,139.99,6035.0,135.6279,135.9774,135.6279,135.9289,6035.0
2022-07-12 11:00:00,140.02,140.21,139.73,139.81,13016.0,135.958,136.1425,135.6764,135.7541,13016.0
2022-07-12 11:05:00,139.82,140.07,139.69,139.88,5348.0,135.7638,136.0065,135.6376,135.8221,5348.0
2022-07-12 11:10:00,139.91,140.34,139.69,139.77,7218.0,135.8512,136.2687,135.6376,135.7152,7218.0
2022-07-12 11:15:00,139.74,139.8,139.16,139.42,7015.0,135.6861,135.7444,135.1229,135.3754,7015.0
2022-07-12 11:20:00,139.36,139.68,139.36,139.5,4968.0,135.3171,135.6279,135.3171,135.4531,4968.0
2022-07-12 11:25:00,139.58,139.76,139.5,139.68,7066.0,135.5308,135.7055,135.4531,135.6279,7066.0
2022-07-12 11:30:00,139.7,139.96,139.62,139.66,7826.0,135.6473,135.8997,135.5696,135.6084,7826.0
2022-07-12 11:35:00,139.75,139.99,139.57,139.99,7703.0,135.6958,135.9289,135.521,135.9289,7703.0
2022-07-12 11:40:00,140.03,140.04,139.61,139.78,5212.0,135.9677,135.9774,135.5599,135.725,5212.0
2022-07-12 11:45:00,139.84,139.94,139.56,139.84,7560.0,135.7832,135.8803,135.5113,135.7832,7560.0
2022-07-12 11:50:00,139.79,139.79,139.55,139.55,5988.0,135.7347,135.7347,135.5016,135.5016,5988.0
2022-07-12 11:55:00,139.52,139.84,139.47,139.76,6967.0,135.4725,135.7832,135.4239,135.7055,6967.0
2022-07-12 12:00:00,139.8,139.94,139.72,139.8,6632.0,135.7444,135.8803,135.6667,135.7444,6632.0
2022-07-12 12:05:00,139.8,140.04,139.54,139.65,9355.0,135.7444,135.9774,135.4919,135.5987,9355.0
2022-07-12 12:10:00,139.63,139.95,139.62,139.95,9159.0,135.5793,135.89,135.5696,135.89,9159.0
2022-07-12 12:15:00,139.96,140.1,139.91,139.93,5975.0,135.8997,136.0357,135.8512,135.8706,5975.0
2022-07-12 12:20:00,139.98,140.04,139.85,140.01,5075.0,135.9191,135.9774,135.7929,135.9483,5075.0
2022-07-12 12:25:00,139.97,140.13,139.94,140.04,3248.0,135.9094,136.0648,135.8803,135.9774,3248.0
2022-07-12 12:30:00,140.04,140.09,139.87,140.08,5717.0,135.9774,136.026,135.8123,136.0162,5717.0
2022-07-12 12:35:00,140.13,140.21,139.98,140.15,7330.0,136.0648,136.1425,135.9191,136.0842,7330.0
2022-07-12 12:40:00,140.14,140.18,139.9,139.9,5777.0,136.0745,136.1133,135.8415,135.8415,5777.0
2022-07-12 12:45:00,139.9,139.97,139.84,139.92,6435.0,135.8415,135.9094,135.7832,135.8609,6435.0
2022-07-12 12:50:00,139.9,139.94,139.74,139.94,3300.0,135.8415,135.8803,135.6861,135.8803,3300.0
2022-07-12 12:55:00,139.94,140.04,139.85,140.04,6716.0,135.8803,135.9774,135.7929,135.9774,6716.0
2022-07-12 13:00:00,140.05,140.25,139.74,139.84,5347.0,135.9871,136.1813,135.6861,135.7832,5347.0
2022-07-12 13:05:00,139.93,139.93,139.69,139.81,2994.0,135.8706,135.8706,135.6376,135.7541,2994.0
2022-07-12 13:10:00,139.78,139.98,139.72,139.84,4150.0,135.725,135.9191,135.6667,135.7832,4150.0
2022-07-12 13:15:00,139.89,139.95,139.81,139.83,7554.0,135.8318,135.89,135.7541,135.7735,7554.0
2022-07-12 13:20:00,139.8,139.8,139.6,139.68,7816.0,135.7444,135.7444,135.5502,135.6279,7816.0
2022-07-12 13:25:00,139.65,139.71,139.58,139.7,11559.0,135.5987,135.657,135.5308,135.6473,11559.0
2022-07-12 13:30:00,139.7,139.76,139.56,139.56,7995.0,135.6473,135.7055,135.5113,135.5113,7995.0
2022-07-12 13:35:00,139.54,139.72,139.52,139.64,8525.0,135.4919,135.6667,135.4725,135.589,8525.0
2022-07-12 13:40:00,139.64,139.89,139.64,139.8,10946.0,135.589,135.8318,135.589,135.7444,10946.0
2022-07-12 13:45:00,139.67,139.9,139.62,139.82,7023.0,135.6181,135.8415,135.5696,135.7638,7023.0
2022-07-12 13:50:00,139.84,140.07,139.84,140.07,3149.0,135.7832,136.0065,135.7832,136.0065,3149.0
2022-07-12 13:55:00,140.07,140.16,140.07,140.13,3152.0,136.0065,136.0939,136.0065,136.0648,3152.0
2022-07-12 14:00:00,140.15,140.17,139.84,139.84,3120.0,136.0842,136.1036,135.7832,135.7832,3120.0
2022-07-12 14:05:00,139.84,139.84,139.71,139.81,5202.0,135.7832,135.7832,135.657,135.7541,5202.0
2022-07-12 14:10:00,139.78,140.01,139.77,139.98,4754.0,135.725,135.9483,135.7152,135.9191,4754.0
2022-07-12 14:15:00,139.96,139.96,139.81,139.87,4730.0,135.8997,135.8997,135.7541,135.8123,4730.0
2022-07-12 14:20:00,139.87,139.92,139.66,139.68,3579.0,135.8123,135.8609,135.6084,135.6279,3579.0
2022-07-12 14:25:00,139.66,139.88,139.66,139.88,5100.0,135.6084,135.8221,135.6084,135.8221,5100.0
2022-07-12 14:30:00,139.92,139.92,139.64,139.64,3957.0,135.8609,135.8609,135.589,135.589,3957.0
2022-07-12 14:35:00,139.64,139.8,139.61,139.66,4930.0,135.589,135.7444,135.5599,135.6084,4930.0
2022-07-12 14:40:00,139.66,139.74,139.6,139.71,5442.0,135.6084,135.6861,135.5502,135.657,5442.0
2022-07-12 14:45:00,139.69,139.8,139.65,139.79,3754.0,135.6376,135.7444,135.5987,135.7347,3754.0
2022-07-12 14:50:00,139.79,139.79,139.6,139.64,8600.0,135.7347,135.7347,135.5502,135.589,8600.0
2022-07-12 14:55:00,139.63,139.67,139.51,139.67,21957.0,135.5793,135.6181,135.4628,135.6181,21957.0
2022-07-12 15:00:00,139.64,139.64,139.23,139.24,19550.0,135.589,135.589,135.1909,135.2006,19550.0
2022-07-12 15:05:00,139.24,139.54,139.24,139.41,11825.0,135.2006,135.4919,135.2006,135.3657,11825.0
2022-07-12 15:10:00,139.44,139.44,139.17,139.27,18467.0,135.3948,135.3948,135.1326,135.2297,18467.0
2022-07-12 15:15:00,139.29,139.31,139.02,139.14,14436.0,135.2492,135.2686,134.987,135.1035,14436.0
2022-07-12 15:20:00,139.1,139.16,138.96,139.13,13063.0,135.0647,135.1229,134.9287,135.0938,13063.0
2022-07-12 15:25:00,139.1,139.17,139.06,139.14,8250.0,135.0647,135.1326,135.0258,135.1035,8250.0
2022-07-12 15:30:00,139.11,139.23,138.89,138.89,9946.0,135.0744,135.1909,134.8608,134.8608,9946.0
2022-07-12 15:35:00,138.87,138.91,138.68,138.81,14009.0,134.8414,134.8802,134.6569,134.7831,14009.0
2022-07-12 15:40:00,138.84,138.94,138.75,138.94,14561.0,134.8122,134.9093,134.7248,134.9093,14561.0
2022-07-12 15:45:00,138.93,139.23,138.88,139.0,16785.0,134.8996,135.1909,134.8511,134.9676,16785.0
2022-07-12 15:50:00,138.96,139.37,138.87,139.32,34391.0,134.9287,135.3268,134.8414,135.2783,34391.0
2022-07-12 15:55:00,139.28,139.28,138.92,139.19,132549.0,135.2395,135.2395,134.8899,135.1521,132549.0
2022-07-13 09:30:00,136.41,137.3,135.7,136.49,49813.0,132.4527,133.3169,131.7633,132.5304,49813.0
2022-07-13 09:35:00,136.38,137.28,136.04,136.53,28634.0,132.4236,133.2975,132.0934,132.5692,28634.0
2022-07-13 09:40:00,136.71,137.72,136.59,137.05,23096.0,132.744,133.7247,132.6275,133.0741,23096.0
2022-07-13 09:45:00,137.1,137.83,137.06,137.81,10362.0,133.1227,133.8315,133.0839,133.8121,10362.0
2022-07-13 09:50:00,137.92,138.06,137.27,137.59,15446.0,133.9189,134.0548,133.2878,133.5985,15446.0
2022-07-13 09:55:00,137.85,138.06,137.62,137.85,21670.0,133.8509,134.0548,133.6276,133.8509,21670.0
2022-07-13 10:00:00,137.81,138.0,137.07,137.54,15850.0,133.8121,133.9966,133.0936,133.5499,15850.0
2022-07-13 10:05:00,137.56,137.78,136.93,137.33,20001.0,133.5694,133.783,132.9576,133.346,20001.0
2022-07-13 10:10:00,137.36,137.45,136.86,136.88,12390.0,133.3752,133.4625,132.8897,132.9091,12390.0
2022-07-13 10:15:00,136.88,137.01,136.46,136.47,14401.0,132.9091,133.0353,132.5013,132.511,14401.0
2022-07-13 10:20:00,136.42,136.77,136.34,136.73,18018.0,132.4624,132.8023,132.3847,132.7634,18018.0
2022-07-13 10:25:00,136.72,137.22,136.72,137.1,8275.0,132.7537,133.2392,132.7537,133.1227,8275.0
2022-07-13 10:30:00,137.05,138.15,136.97,138.11,14109.0,133.0741,134.1422,132.9965,134.1034,14109.0
2022-07-13 10:35:00,138.14,138.47,138.14,138.36,10513.0,134.1325,134.453,134.1325,134.3461,10513.0
2022-07-13 10:40:00,138.62,138.89,138.4,138.83,11220.0,134.5986,134.8608,134.385,134.8025,11220.0
2022-07-13 10:45:00,138.85,139.13,138.76,138.84,12814.0,134.8219,135.0938,134.7345,134.8122,12814.0
2022-07-13 10:50:00,138.87,139.23,138.82,138.87,11486.0,134.8414,135.1909,134.7928,134.8414,11486.0
2022-07-13 10:55:00,138.84,139.27,138.64,138.83,13644.0,134.8122,135.2297,134.618,134.8025,13644.0
2022-07-13 11:00:00,138.86,138.89,138.6,138.64,5404.0,134.8316,134.8608,134.5792,134.618,5404.0
2022-07-13 11:05:00,138.75,139.25,138.65,138.82,8022.0,134.7248,135.2103,134.6277,134.7928,8022.0
2022-07-13 11:10:00,138.86,139.09,138.76,138.89,7550.0,134.8316,135.055,134.7345,134.8608,7550.0
2022-07-13 11:15:00,138.85,138.93,138.58,138.67,8529.0,134.8219,134.8996,134.5598,134.6472,8529.0
2022-07-13 11:20:00,138.68,138.85,138.62,138.63,10628.0,134.6569,134.8219,134.5986,134.6083,10628.0
2022-07-13 11:25:00,138.51,138.52,138.27,138.36,16202.0,134.4918,134.5015,134.2588,134.3461,16202.0
2022-07-13 11:30:00,138.39,138.6,138.35,138.48,10197.0,134.3753,134.5792,134.3364,134.4627,10197.0
2022-07-13 11:35:00,138.51,138.59,138.45,138.56,37652.0,134.4918,134.5695,134.4335,134.5403,37652.0
2022-07-13 11:40:00,138.57,138.75,138.56,138.56,5086.0,134.5501,134.7248,134.5403,134.5403,5086.0
2022-07-13 11:45:00,138.52,138.72,138.45,138.7,3257.0,134.5015,134.6957,134.4335,134.6763,3257.0
2022-07-13 11:50:00,138.75,138.97,138.66,138.73,8732.0,134.7248,134.9384,134.6374,134.7054,8732.0
2022-07-13 11:55:00,138.71,138.8,138.62,138.72,9678.0,134.686,134.7734,134.5986,134.6957,9678.0
2022-07-13 12:00:00,138.74,138.9,138.64,138.9,5385.0,134.7151,134.8705,134.618,134.8705,5385.0
2022-07-13 12:05:00,138.89,139.11,138.84,139.04,3518.0,134.8608,135.0744,134.8122,135.0064,3518.0
2022-07-13 12:10:00,139.0,139.0,138.64,138.64,6086.0,134.9676,134.9676,134.618,134.618,6086.0
2022-07-13 12:15:00,138.58,138.67,138.5,138.67,7502.0,134.5598,134.6472,134.4821,134.6472,7502.0
2022-07-13 12:20:00,138.67,138.88,138.51,138.85,5325.0,134.6472,134.8511,134.4918,134.8219,5325.0
2022-07-13 12:25:00,138.83,139.06,138.8,139.06,8348.0,134.8025,135.0258,134.7734,135.0258,8348.0
2022-07-13 12:30:00,139.03,139.1,138.86,139.04,5070.0,134.9967,135.0647,134.8316,135.0064,5070.0
2022-07-13 12:35:00,139.1,139.25,139.06,139.25,3938.0,135.0647,135.2103,135.0258,135.2103,3938.0
2022-07-13 12:40:00,139.23,139.23,139.08,139.12,2938.0,135.1909,135.1909,135.0453,135.0841,2938.0
2022-07-13 12:45:00,139.15,139.25,139.11,139.25,3265.0,135.1132,135.2103,135.0744,135.2103,3265.0
2022-07-13 12:50:00,139.21,139.21,139.11,139.12,7129.0,135.1715,135.1715,135.0744,135.0841,7129.0
2022-07-13 12:55:00,139.17,139.29,139.1,139.28,3850.0,135.1326,135.2492,135.0647,135.2395,3850.0
2022-07-13 13:00:00,139.24,139.54,139.1,139.47,7129.0,135.2006,135.4919,135.0647,135.4239,7129.0
2022-07-13 13:05:00,139.47,139.49,139.19,139.28,4439.0,135.4239,135.4434,135.1521,135.2395,4439.0
2022-07-13 13:10:00,139.23,139.61,139.23,139.61,3600.0,135.1909,135.5599,135.1909,135.5599,3600.0
2022-07-13 13:15:00,139.65,139.66,138.96,138.98,5498.0,135.5987,135.6084,134.9287,134.9482,5498.0
2022-07-13 13:20:00,139.0,139.23,139.0,139.23,2506.0,134.9676,135.1909,134.9676,135.1909,2506.0
2022-07-13 13:25:00,139.17,139.24,139.06,139.19,4077.0,135.1326,135.2006,135.0258,135.1521,4077.0
2022-07-13 13:30:00,139.15,139.22,139.05,139.05,3894.0,135.1132,135.1812,135.0161,135.0161,3894.0
2022-07-13 13:35:00,139.04,139.22,139.03,139.22,4634.0,135.0064,135.1812,134.9967,135.1812,4634.0
2022-07-13 13:40:00,139.26,139.47,139.26,139.43,6455.0,135.22,135.4239,135.22,135.3851,6455.0
2022-07-13 13:45:00,139.44,139.66,139.38,139.64,5610.0,135.3948,135.6084,135.3366,135.589,5610.0
2022-07-13 13:50:00,139.67,139.73,139.56,139.56,32627.0,135.6181,135.6764,135.5113,135.5113,32627.0
2022-07-13 13:55:00,139.57,139.74,139.54,139.74,5388.0,135.521,135.6861,135.4919,135.6861,5388.0
2022-07-13 14:00:00,139.72,139.72,139.13,139.34,34347.0,135.6667,135.6667,135.0938,135.2977,34347.0
2022-07-13 14:05:00,139.32,140.03,139.32,139.75,31607.0,135.2783,135.9677,135.2783,135.6958,31607.0
2022-07-13 14:10:00,139.78,140.11,139.65,140.11,12392.0,135.725,136.0454,135.5987,136.0454,12392.0
2022-07-13 14:15:00,140.11,140.28,139.93,140.28,30729.0,136.0454,136.2104,135.8706,136.2104,30729.0
2022-07-13 14:20:00,140.27,140.61,140.18,140.51,29741.0,136.2007,136.5309,136.1133,136.4338,29741.0
2022-07-13 14:25:00,140.49,140.67,140.31,140.67,13942.0,136.4144,136.5891,136.2396,136.5891,13942.0
2022-07-13 14:30:00,140.71,141.22,140.69,141.2,19620.0,136.628,137.1232,136.6086,137.1038,19620.0
2022-07-13 14:35:00,141.24,141.42,141.18,141.42,28410.0,137.1426,137.3174,137.0843,137.3174,28410.0
2022-07-13 14:40:00,141.41,141.43,141.13,141.13,17004.0,137.3077,137.3271,137.0358,137.0358,17004.0
2022-07-13 14:45:00,141.09,141.28,141.03,141.03,11683.0,136.9969,137.1814,136.9387,136.9387,11683.0
2022-07-13 14:50:00,141.06,141.31,141.06,141.13,9800.0,136.9678,137.2106,136.9678,137.0358,9800.0
2022-07-13 14:55:00,141.15,141.58,141.01,141.58,14638.0,137.0552,137.4727,136.9193,137.4727,14638.0
2022-07-13 15:00:00,141.57,141.92,141.47,141.87,25819.0,137.463,137.8029,137.3659,137.7543,25819.0
2022-07-13 15:05:00,141.88,141.9,141.5,141.7,71248.0,137.764,137.7834,137.3951,137.5893,71248.0
2022-07-13 15:10:00,141.69,142.03,141.64,142.0,30565.0,137.5795,137.9097,137.531,137.8805,30565.0
2022-07-13 15:15:00,142.0,142.05,141.9,142.05,23977.0,137.8805,137.9291,137.7834,137.9291,23977.0
2022-07-13 15:20:00,142.08,142.11,141.59,141.74,26452.0,137.9582,137.9874,137.4824,137.6281,26452.0
2022-07-13 15:25:00,141.75,141.81,141.56,141.56,22270.0,137.6378,137.6961,137.4533,137.4533,22270.0
2022-07-13 15:30:00,141.56,141.56,141.09,141.12,23315.0,137.4533,137.4533,136.9969,137.0261,23315.0
2022-07-13 15:35:00,141.11,141.48,141.02,141.28,43237.0,137.0164,137.3756,136.929,137.1814,43237.0
2022-07-13 15:40:00,141.28,141.34,141.1,141.18,27753.0,137.1814,137.2397,137.0067,137.0843,27753.0
2022-07-13 15:45:00,141.18,141.35,141.1,141.13,30044.0,137.0843,137.2494,137.0067,137.0358,30044.0
2022-07-13 15:50:00,141.12,141.12,140.84,141.0,56694.0,137.0261,137.0261,136.7542,136.9096,56694.0
2022-07-13 15:55:00,141.0,141.15,140.76,140.8,134997.0,136.9096,137.0552,136.6765,136.7154,134997.0
2022-07-14 09:30:00,138.07,139.01,137.95,138.94,59664.0,134.0646,134.9773,133.948,134.9093,59664.0
2022-07-14 09:35:00,138.96,139.8,138.37,138.41,22315.0,134.9287,135.7444,134.3559,134.3947,22315.0
2022-07-14 09:40:00,138.37,138.77,138.14,138.59,34677.0,134.3559,134.7443,134.1325,134.5695,34677.0
2022-07-14 09:45:00,138.61,140.19,138.57,139.58,24187.0,134.5889,136.1231,134.5501,135.5308,24187.0
2022-07-14 09:50:00,139.52,140.65,139.29,140.45,21035.0,135.4725,136.5697,135.2492,136.3755,21035.0
2022-07-14 09:55:00,140.46,141.0,140.35,140.35,18120.0,136.3852,136.9096,136.2784,136.2784,18120.0
2022-07-14 10:00:00,140.31,140.41,139.31,139.31,7189.0,136.2396,136.3367,135.2686,135.2686,7189.0
2022-07-14 10:05:00,139.36,139.44,138.95,139.41,14961.0,135.3171,135.3948,134.919,135.3657,14961.0
2022-07-14 10:10:00,139.41,139.53,139.1,139.38,17450.0,135.3657,135.4822,135.0647,135.3366,17450.0
2022-07-14 10:15:00,139.44,139.5,138.88,138.98,24684.0,135.3948,135.4531,134.8511,134.9482,24684.0
2022-07-14 10:20:00,139.01,139.49,139.01,139.31,14850.0,134.9773,135.4434,134.9773,135.2686,14850.0
2022-07-14 10:25:00,139.15,139.61,138.98,139.53,14489.0,135.1132,135.5599,134.9482,135.4822,14489.0
2022-07-14 10:30:00,139.44,139.48,138.8,138.81,52121.0,135.3948,135.4337,134.7734,134.7831,52121.0
2022-07-14 10:35:00,138.72,139.17,138.56,139.07,27620.0,134.6957,135.1326,134.5403,135.0355,27620.0
2022-07-14 10:40:00,139.02,139.25,138.8,138.9,16940.0,134.987,135.2103,134.7734,134.8705,16940.0
2022-07-14 10:45:00,138.83,138.92,138.68,138.85,13281.0,134.8025,134.8899,134.6569,134.8219,13281.0
2022-07-14 10:50:00,138.85,139.04,138.77,138.88,12381.0,134.8219,135.0064,134.7443,134.8511,12381.0
2022-07-14 10:55:00,138.9,138.9,138.59,138.72,16237.0,134.8705,134.8705,134.5695,134.6957,16237.0
2022-07-14 11:00:00,138.71,139.15,138.71,138.98,11132.0,134.686,135.1132,134.686,134.9482,11132.0
2022-07-14 11:05:00,138.97,139.2,138.85,139.18,12030.0,134.9384,135.1618,134.8219,135.1424,12030.0
2022-07-14 11:10:00,139.15,139.26,139.06,139.23,10938.0,135.1132,135.22,135.0258,135.1909,10938.0
2022-07-14 11:15:00,139.23,139.47,138.95,139.4,16701.0,135.1909,135.4239,134.919,135.356,16701.0
2022-07-14 11:20:00,139.41,139.58,139.27,139.35,19568.0,135.3657,135.5308,135.2297,135.3074,19568.0
2022-07-14 11:25:00,139.28,139.48,139.27,139.37,14272.0,135.2395,135.4337,135.2297,135.3268,14272.0
2022-07-14 11:30:00,139.42,139.42,139.15,139.17,14613.0,135.3754,135.3754,135.1132,135.1326,14613.0
2022-07-14 11:35:00,139.17,139.56,139.0,139.55,17580.0,135.1326,135.5113,134.9676,135.5016,17580.0
2022-07-14 11:40:00,139.55,140.2,139.55,139.99,15426.0,135.5016,136.1328,135.5016,135.9289,15426.0
2022-07-14 11:45:00,139.99,140.16,139.93,140.0,9414.0,135.9289,136.0939,135.8706,135.9386,9414.0
2022-07-14 11:50:00,140.0,140.22,139.9,140.03,14575.0,135.9386,136.1522,135.8415,135.9677,14575.0
2022-07-14 11:55:00,140.09,140.14,139.95,140.0,12121.0,136.026,136.0745,135.89,135.9386,12121.0
2022-07-14 12:00:00,140.05,140.13,139.82,139.83,13339.0,135.9871,136.0648,135.7638,135.7735,13339.0
2022-07-14 12:05:00,139.84,139.9,139.71,139.87,20946.0,135.7832,135.8415,135.657,135.8123,20946.0
2022-07-14 12:10:00,139.9,140.14,139.84,140.08,13034.0,135.8415,136.0745,135.7832,136.0162,13034.0
2022-07-14 12:15:00,140.09,140.16,139.91,140.13,7785.0,136.026,136.0939,135.8512,136.0648,7785.0
2022-07-14 12:20:00,140.12,140.19,139.78,139.83,11004.0,136.0551,136.1231,135.725,135.7735,11004.0
2022-07-14 12:25:00,139.83,139.93,139.59,139.62,26234.0,135.7735,135.8706,135.5405,135.5696,26234.0
2022-07-14 12:30:00,139.64,139.86,139.64,139.79,5457.0,135.589,135.8026,135.589,135.7347,5457.0
2022-07-14 12:35:00,139.76,139.76,139.52,139.71,9251.0,135.7055,135.7055,135.4725,135.657,9251.0
2022-07-14 12:40:00,139.67,139.67,139.27,139.27,9442.0,135.6181,135.6181,135.2297,135.2297,9442.0
2022-07-14 12:45:00,139.31,139.37,138.98,139.02,6302.0,135.2686,135.3268,134.9482,134.987,6302.0
2022-07-14 12:50:00,139.03,139.22,139.03,139.13,5259.0,134.9967,135.1812,134.9967,135.0938,5259.0
2022-07-14 12:55:00,139.16,139.35,139.13,139.35,3167.0,135.1229,135.3074,135.0938,135.3074,3167.0
2022-07-14 13:00:00,139.34,139.44,139.26,139.41,3726.0,135.2977,135.3948,135.22,135.3657,3726.0
2022-07-14 13:05:00,139.43,139.62,139.27,139.62,5304.0,135.3851,135.5696,135.2297,135.5696,5304.0
2022-07-14 13:10:00,139.58,139.65,139.4,139.65,5400.0,135.5308,135.5987,135.356,135.5987,5400.0
2022-07-14 13:15:00,139.61,140.05,139.53,139.69,6932.0,135.5599,135.9871,135.4822,135.6376,6932.0
2022-07-14 13:20:00,139.82,139.99,139.79,139.87,3875.0,135.7638,135.9289,135.7347,135.8123,3875.0
2022-07-14 13:25:00,139.87,140.14,139.87,140.03,6648.0,135.8123,136.0745,135.8123,135.9677,6648.0
2022-07-14 13:30:00,139.99,140.02,139.85,139.86,11177.0,135.9289,135.958,135.7929,135.8026,11177.0
2022-07-14 13:35:00,139.85,140.13,139.85,140.11,5873.0,135.7929,136.0648,135.7929,136.0454,5873.0
2022-07-14 13:40:00,140.12,140.27,140.08,140.24,9468.0,136.0551,136.2007,136.0162,136.1716,9468.0
2022-07-14 13:45:00,140.24,140.28,140.16,140.25,5965.0,136.1716,136.2104,136.0939,136.1813,5965.0
2022-07-14 13:50:00,140.26,140.46,140.07,140.23,6210.0,136.191,136.3852,136.0065,136.1619,6210.0
2022-07-14 13:55:00,140.25,140.39,140.24,140.3,6251.0,136.1813,136.3173,136.1716,136.2299,6251.0
2022-07-14 14:00:00,140.33,140.47,140.26,140.37,5730.0,136.259,136.3949,136.191,136.2978,5730.0
2022-07-14 14:05:00,140.34,140.6,140.34,140.44,4560.0,136.2687,136.5212,136.2687,136.3658,4560.0
2022-07-14 14:10:00,140.41,140.54,140.35,140.51,7294.0,136.3367,136.4629,136.2784,136.4338,7294.0
2022-07-14 14:15:00,140.53,140.92,140.47,140.91,8530.0,136.4532,136.8319,136.3949,136.8222,8530.0
2022-07-14 14:20:00,140.96,141.23,140.95,141.09,14969.0,136.8707,137.1329,136.861,136.9969,14969.0
2022-07-14 14:25:00,141.13,141.19,140.93,141.08,6461.0,137.0358,137.094,136.8416,136.9872,6461.0
2022-07-14 14:30:00,141.11,141.21,140.95,141.12,5199.0,137.0164,137.1135,136.861,137.0261,5199.0
2022-07-14 14:35:00,141.12,141.22,141.09,141.19,5187.0,137.0261,137.1232,136.9969,137.094,5187.0
2022-07-14 14:40:00,141.16,141.26,140.89,140.94,9063.0,137.0649,137.162,136.8028,136.8513,9063.0
2022-07-14 14:45:00,140.91,140.95,140.84,140.93,7107.0,136.8222,136.861,136.7542,136.8416,7107.0
2022-07-14 14:50:00,140.92,140.92,140.57,140.64,7402.0,136.8319,136.8319,136.492,136.56,7402.0
2022-07-14 14:55:00,140.65,140.83,140.6,140.8,10065.0,136.5697,136.7445,136.5212,136.7154,10065.0
2022-07-14 15:00:00,140.81,140.89,140.69,140.71,8713.0,136.7251,136.8028,136.6086,136.628,8713.0
2022-07-14 15:05:00,140.67,140.67,140.24,140.31,13290.0,136.5891,136.5891,136.1716,136.2396,13290.0
2022-07-14 15:10:00,140.34,140.74,140.25,140.73,9409.0,136.2687,136.6571,136.1813,136.6474,9409.0
2022-07-14 15:15:00,140.74,140.74,140.46,140.62,13186.0,136.6571,136.6571,136.3852,136.5406,13186.0
2022-07-14 15:20:00,140.64,140.89,140.63,140.89,11204.0,136.56,136.8028,136.5503,136.8028,11204.0
2022-07-14 15:25:00,140.89,140.98,140.81,140.95,13354.0,136.8028,136.8901,136.7251,136.861,13354.0
2022-07-14 15:30:00,140.97,141.05,140.84,140.84,19470.0,136.8804,136.9581,136.7542,136.7542,19470.0
2022-07-14 15:35:00,140.83,140.85,140.48,140.59,17245.0,136.7445,136.7639,136.4046,136.5115,17245.0
2022-07-14 15:40:00,140.57,140.57,140.31,140.47,14262.0,136.492,136.492,136.2396,136.3949,14262.0
2022-07-14 15:45:00,140.44,140.5,140.07,140.13,25114.0,136.3658,136.4241,136.0065,136.0648,25114.0
2022-07-14 15:50:00,140.26,140.58,140.26,140.53,49319.0,136.191,136.5017,136.191,136.4532,49319.0
2022-07-14 15:55:00,140.55,140.84,140.55,140.78,133647.0,136.4726,136.7542,136.4726,136.6959,133647.0
2022-07-15 09:30:00,142.62,143.57,142.02,142.36,86629.0,138.4826,139.405,137.9,138.2301,86629.0
2022-07-15 09:35:00,142.41,142.8,141.74,142.0,13918.0,138.2787,138.6573,137.6281,137.8805,13918.0
2022-07-15 09:40:00,141.74,143.14,141.65,143.13,27525.0,137.6281,138.9875,137.5407,138.9778,27525.0
2022-07-15 09:45:00,142.98,143.06,142.26,142.71,48637.0,138.8321,138.9098,138.133,138.57,48637.0
2022-07-15 09:50:00,142.71,142.71,141.98,142.18,46689.0,138.57,138.57,137.8611,138.0553,46689.0
2022-07-15 09:55:00,142.17,142.5,141.83,142.32,17558.0,138.0456,138.366,137.7155,138.1913,17558.0
2022-07-15 10:00:00,142.56,143.58,142.47,143.44,28707.0,138.4243,139.4147,138.3369,139.2788,28707.0
2022-07-15 10:05:00,143.54,143.67,143.24,143.6,10265.0,139.3759,139.5021,139.0846,139.4341,10265.0
2022-07-15 10:10:00,143.55,144.17,143.27,143.91,14004.0,139.3856,139.9876,139.1137,139.7351,14004.0
2022-07-15 10:15:00,143.84,143.93,143.57,143.81,9744.0,139.6672,139.7546,139.405,139.638,9744.0
2022-07-15 10:20:00,143.95,144.1,143.09,144.1,9792.0,139.774,139.9196,138.9389,139.9196,9792.0
2022-07-15 10:25:00,144.07,144.44,144.0,144.38,15640.0,139.8905,140.2498,139.8225,140.1915,15640.0
2022-07-15 10:30:00,144.4,144.4,143.43,143.53,20371.0,140.2109,140.2109,139.2691,139.3662,20371.0
2022-07-15 10:35:00,143.53,143.57,143.2,143.29,5189.0,139.3662,139.405,139.0457,139.1331,5189.0
2022-07-15 10:40:00,143.33,143.7,143.09,143.13,5257.0,139.172,139.5312,138.9389,138.9778,5257.0
2022-07-15 10:45:00,143.04,143.37,143.04,143.34,5137.0,138.8904,139.2108,138.8904,139.1817,5137.0
2022-07-15 10:50:00,143.32,143.5,143.28,143.39,8022.0,139.1623,139.337,139.1234,139.2302,8022.0
2022-07-15 10:55:00,143.32,143.42,143.15,143.21,7755.0,139.1623,139.2594,138.9972,139.0554,7755.0
2022-07-15 11:00:00,143.15,143.45,143.15,143.27,7194.0,138.9972,139.2885,138.9972,139.1137,7194.0
2022-07-15 11:05:00,143.31,143.78,143.31,143.67,8928.0,139.1525,139.6089,139.1525,139.5021,8928.0
2022-07-15 11:10:00,143.65,143.7,143.45,143.67,6231.0,139.4827,139.5312,139.2885,139.5021,6231.0
2022-07-15 11:15:00,143.68,143.87,143.68,143.87,12141.0,139.5118,139.6963,139.5118,139.6963,12141.0
2022-07-15 11:20:00,143.91,144.1,143.78,143.79,11613.0,139.7351,139.9196,139.6089,139.6186,11613.0
2022-07-15 11:25:00,143.78,143.8,143.43,143.6,6609.0,139.6089,139.6283,139.2691,139.4341,6609.0
2022-07-15 11:30:00,143.63,143.73,143.51,143.62,6867.0,139.4633,139.5604,139.3467,139.4536,6867.0
2022-07-15 11:35:00,143.52,143.62,143.4,143.62,9880.0,139.3565,139.4536,139.2399,139.4536,9880.0
2022-07-15 11:40:00,143.6,143.7,143.57,143.7,5836.0,139.4341,139.5312,139.405,139.5312,5836.0
2022-07-15 11:45:00,143.7,143.9,143.64,143.82,10561.0,139.5312,139.7254,139.473,139.6478,10561.0
2022-07-15 11:50:00,143.68,143.81,143.63,143.67,7048.0,139.5118,139.638,139.4633,139.5021,7048.0
2022-07-15 11:55:00,143.62,143.79,143.61,143.68,9698.0,139.4536,139.6186,139.4438,139.5118,9698.0
2022-07-15 12:00:00,143.66,143.75,143.48,143.75,4746.0,139.4924,139.5798,139.3176,139.5798,4746.0
2022-07-15 12:05:00,143.74,143.86,143.63,143.64,3865.0,139.5701,139.6866,139.4633,139.473,3865.0
2022-07-15 12:10:00,143.63,143.72,143.5,143.7,7232.0,139.4633,139.5507,139.337,139.5312,7232.0
2022-07-15 12:15:00,143.71,143.9,143.53,143.9,7391.0,139.5409,139.7254,139.3662,139.7254,7391.0
2022-07-15 12:20:00,143.9,143.99,143.86,143.94,9263.0,139.7254,139.8128,139.6866,139.7643,9263.0
2022-07-15 12:25:00,143.97,144.07,143.78,143.88,14187.0,139.7934,139.8905,139.6089,139.706,14187.0
2022-07-15 12:30:00,143.91,144.01,143.67,143.67,12561.0,139.7351,139.8322,139.5021,139.5021,12561.0
2022-07-15 12:35:00,143.7,143.77,143.52,143.59,19730.0,139.5312,139.5992,139.3565,139.4244,19730.0
2022-07-15 12:40:00,143.59,143.63,143.43,143.63,7131.0,139.4244,139.4633,139.2691,139.4633,7131.0
2022-07-15 12:45:00,143.62,143.65,143.52,143.54,3175.0,139.4536,139.4827,139.3565,139.3759,3175.0
2022-07-15 12:50:00,143.52,143.53,143.25,143.26,3519.0,139.3565,139.3662,139.0943,139.104,3519.0
2022-07-15 12:55:00,143.2,143.35,143.2,143.28,5772.0,139.0457,139.1914,139.0457,139.1234,5772.0
2022-07-15 13:00:00,143.3,143.45,143.25,143.45,9632.0,139.1428,139.2885,139.0943,139.2885,9632.0
2022-07-15 13:05:00,143.48,143.62,143.42,143.5,4319.0,139.3176,139.4536,139.2594,139.337,4319.0
2022-07-15 13:10:00,143.55,143.7,143.5,143.68,4756.0,139.3856,139.5312,139.337,139.5118,4756.0
2022-07-15 13:15:00,143.67,143.67,143.53,143.53,5572.0,139.5021,139.5021,139.3662,139.3662,5572.0
2022-07-15 13:20:00,143.57,143.67,143.51,143.66,7268.0,139.405,139.5021,139.3467,139.4924,7268.0
2022-07-15 13:25:00,143.65,143.78,143.59,143.74,6323.0,139.4827,139.6089,139.4244,139.5701,6323.0
2022-07-15 13:30:00,143.72,143.77,143.55,143.65,8080.0,139.5507,139.5992,139.3856,139.4827,8080.0
2022-07-15 13:35:00,143.62,143.63,143.45,143.53,7501.0,139.4536,139.4633,139.2885,139.3662,7501.0
2022-07-15 13:40:00,143.54,143.54,143.38,143.48,5922.0,139.3759,139.3759,139.2205,139.3176,5922.0
2022-07-15 13:45:00,143.44,143.48,143.3,143.38,13536.0,139.2788,139.3176,139.1428,139.2205,13536.0
2022-07-15 13:50:00,143.32,143.46,143.16,143.17,9404.0,139.1623,139.2982,139.0069,139.0166,9404.0
2022-07-15 13:55:00,143.15,143.3,143.14,143.29,5242.0,138.9972,139.1428,138.9875,139.1331,5242.0
2022-07-15 14:00:00,143.29,143.3,143.01,143.05,6206.0,139.1331,139.1428,138.8612,138.9001,6206.0
2022-07-15 14:05:00,143.09,143.11,142.95,142.95,6615.0,138.9389,138.9583,138.803,138.803,6615.0
2022-07-15 14:10:00,142.94,143.07,142.86,143.07,5619.0,138.7933,138.9195,138.7156,138.9195,5619.0
2022-07-15 14:15:00,143.09,143.17,143.07,143.11,6101.0,138.9389,139.0166,138.9195,138.9583,6101.0
2022-07-15 14:20:00,143.07,143.09,142.94,142.97,8515.0,138.9195,138.9389,138.7933,138.8224,8515.0
2022-07-15 14:25:00,143.01,143.01,142.72,142.91,17143.0,138.8612,138.8612,138.5797,138.7641,17143.0
2022-07-15 14:30:00,142.9,142.94,142.77,142.77,5643.0,138.7544,138.7933,138.6282,138.6282,5643.0
2022-07-15 14:35:00,142.77,142.8,142.7,142.75,6122.0,138.6282,138.6573,138.5602,138.6088,6122.0
2022-07-15 14:40:00,142.74,142.82,142.65,142.82,6295.0,138.5991,138.6768,138.5117,138.6768,6295.0
2022-07-15 14:45:00,142.79,142.94,142.78,142.93,5659.0,138.6476,138.7933,138.6379,138.7836,5659.0
2022-07-15 14:50:00,142.95,143.22,142.93,143.2,10444.0,138.803,139.0652,138.7836,139.0457,10444.0
2022-07-15 14:55:00,143.21,143.25,143.09,143.15,11934.0,139.0554,139.0943,138.9389,138.9972,11934.0
2022-07-15 15:00:00,143.13,143.18,143.01,143.18,6356.0,138.9778,139.0263,138.8612,139.0263,6356.0
2022-07-15 15:05:00,143.16,143.25,143.12,143.17,8423.0,139.0069,139.0943,138.9681,139.0166,8423.0
2022-07-15 15:10:00,143.16,143.18,143.09,143.09,9910.0,139.0069,139.0263,138.9389,138.9389,9910.0
2022-07-15 15:15:00,143.1,143.19,143.1,143.1,7029.0,138.9486,139.036,138.9486,138.9486,7029.0
2022-07-15 15:20:00,143.11,143.2,143.06,143.06,14071.0,138.9583,139.0457,138.9098,138.9098,14071.0
2022-07-15 15:25:00,142.99,143.2,142.99,143.18,7668.0,138.8418,139.0457,138.8418,139.0263,7668.0
2022-07-15 15:30:00,143.18,143.32,143.15,143.23,16992.0,139.0263,139.1623,138.9972,139.0749,16992.0
2022-07-15 15:35:00,143.24,143.31,143.09,143.19,15201.0,139.0846,139.1525,138.9389,139.036,15201.0
2022-07-15 15:40:00,143.18,143.25,143.04,143.24,17027.0,139.0263,139.0943,138.8904,139.0846,17027.0
2022-07-15 15:45:00,143.23,143.27,143.13,143.23,31948.0,139.0749,139.1137,138.9778,139.0749,31948.0
2022-07-15 15:50:00,143.3,143.37,142.89,143.12,44754.0,139.1428,139.2108,138.7447,138.9681,44754.0
2022-07-15 15:55:00,143.1,143.44,143.0,143.38,147212.0,138.9486,139.2788,138.8515,139.2205,147212.0
2022-07-18 09:30:00,145.05,146.58,144.88,146.3,43202.0,140.8421,142.3277,140.677,142.0558,43202.0
2022-07-18 09:35:00,146.26,146.89,145.81,146.01,16927.0,142.017,142.6287,141.58,141.7742,16927.0
2022-07-18 09:40:00,145.72,146.8,145.72,146.51,14770.0,141.4926,142.5413,141.4926,142.2597,14770.0
2022-07-18 09:45:00,146.52,147.61,146.51,147.61,45965.0,142.2694,143.3278,142.2597,143.3278,45965.0
2022-07-18 09:50:00,147.57,147.86,147.0,147.62,50641.0,143.289,143.5705,142.7355,143.3375,50641.0
2022-07-18 09:55:00,147.53,148.0,147.45,147.82,34788.0,143.2501,143.7065,143.1724,143.5317,34788.0
2022-07-18 10:00:00,147.92,148.01,147.5,147.76,33854.0,143.6288,143.7162,143.221,143.4734,33854.0
2022-07-18 10:05:00,147.89,148.24,147.64,147.99,29986.0,143.5997,143.9395,143.3569,143.6968,29986.0
2022-07-18 10:10:00,147.97,148.04,147.46,147.86,37881.0,143.6774,143.7453,143.1822,143.5705,37881.0
2022-07-18 10:15:00,147.88,148.23,147.77,148.0,42127.0,143.59,143.9298,143.4832,143.7065,42127.0
2022-07-18 10:20:00,147.96,148.22,147.87,148.09,31172.0,143.6676,143.9201,143.5803,143.7939,31172.0
2022-07-18 10:25:00,148.14,148.19,147.89,148.04,15657.0,143.8424,143.891,143.5997,143.7453,15657.0
2022-07-18 10:30:00,148.09,148.36,147.92,147.92,11300.0,143.7939,144.056,143.6288,143.6288,11300.0
2022-07-18 10:35:00,147.95,148.08,147.72,148.0,19414.0,143.6579,143.7842,143.4346,143.7065,19414.0
2022-07-18 10:40:00,148.04,148.09,147.77,147.88,7640.0,143.7453,143.7939,143.4832,143.59,7640.0
2022-07-18 10:45:00,147.78,147.94,147.65,147.85,10897.0,143.4929,143.6482,143.3666,143.5608,10897.0
2022-07-18 10:50:00,147.84,148.12,147.68,148.11,6732.0,143.5511,143.823,143.3958,143.8133,6732.0
2022-07-18 10:55:00,148.15,148.51,148.05,148.38,16173.0,143.8521,144.2017,143.755,144.0755,16173.0
2022-07-18 11:00:00,148.4,148.51,148.06,148.24,16160.0,144.0949,144.2017,143.7647,143.9395,16160.0
2022-07-18 11:05:00,148.22,148.31,148.08,148.09,7290.0,143.9201,144.0075,143.7842,143.7939,7290.0
2022-07-18 11:10:00,148.11,148.11,147.91,148.0,8247.0,143.8133,143.8133,143.6191,143.7065,8247.0
2022-07-18 11:15:00,148.0,148.0,147.61,147.87,16169.0,143.7065,143.7065,143.3278,143.5803,16169.0
2022-07-18 11:20:00,147.91,148.33,147.91,148.29,5496.0,143.6191,144.0269,143.6191,143.9881,5496.0
2022-07-18 11:25:00,148.29,148.36,148.05,148.05,5071.0,143.9881,144.056,143.755,143.755,5071.0
2022-07-18 11:30:00,148.02,148.18,147.77,148.08,7377.0,143.7259,143.8813,143.4832,143.7842,7377.0
2022-07-18 11:35:00,148.18,148.45,148.15,148.43,5000.0,143.8813,144.1434,143.8521,144.124,5000.0
2022-07-18 11:40:00,148.39,148.54,148.36,148.53,5237.0,144.0852,144.2308,144.056,144.2211,5237.0
2022-07-18 11:45:00,148.54,148.6,148.4,148.4,6888.0,144.2308,144.2891,144.0949,144.0949,6888.0
2022-07-18 11:50:00,148.4,148.63,148.34,148.55,8173.0,144.0949,144.3182,144.0366,144.2405,8173.0
2022-07-18 11:55:00,148.58,148.65,148.5,148.57,5385.0,144.2697,144.3376,144.192,144.26,5385.0
2022-07-18 12:00:00,148.59,148.62,148.5,148.62,3525.0,144.2794,144.3085,144.192,144.3085,3525.0
2022-07-18 12:05:00,148.63,148.96,148.63,148.9,27181.0,144.3182,144.6386,144.3182,144.5804,27181.0
2022-07-18 12:10:00,148.9,149.02,148.79,148.82,80699.0,144.5804,144.6969,144.4736,144.5027,80699.0
2022-07-18 12:15:00,148.81,148.81,148.48,148.55,8814.0,144.493,144.493,144.1726,144.2405,8814.0
2022-07-18 12:20:00,148.54,148.56,148.39,148.53,7637.0,144.2308,144.2502,144.0852,144.2211,7637.0
2022-07-18 12:25:00,148.51,148.52,148.34,148.4,6599.0,144.2017,144.2114,144.0366,144.0949,6599.0
2022-07-18 12:30:00,148.39,148.39,148.17,148.18,9048.0,144.0852,144.0852,143.8716,143.8813,9048.0
2022-07-18 12:35:00,148.15,148.32,148.12,148.3,5306.0,143.8521,144.0172,143.823,143.9978,5306.0
2022-07-18 12:40:00,148.33,148.33,148.21,148.21,5098.0,144.0269,144.0269,143.9104,143.9104,5098.0
2022-07-18 12:45:00,148.18,148.18,148.07,148.11,2501.0,143.8813,143.8813,143.7745,143.8133,2501.0
2022-07-18 12:50:00,148.13,148.15,147.89,147.96,6694.0,143.8327,143.8521,143.5997,143.6676,6694.0
2022-07-18 12:55:00,147.97,148.13,147.73,147.78,20305.0,143.6774,143.8327,143.4443,143.4929,20305.0
2022-07-18 13:00:00,147.79,147.85,147.68,147.77,10236.0,143.5026,143.5608,143.3958,143.4832,10236.0
2022-07-18 13:05:00,147.76,147.78,147.62,147.62,5410.0,143.4734,143.4929,143.3375,143.3375,5410.0
2022-07-18 13:10:00,147.61,147.65,147.5,147.63,8867.0,143.3278,143.3666,143.221,143.3472,8867.0
2022-07-18 13:15:00,147.7,147.83,147.55,147.55,6558.0,143.4152,143.5414,143.2695,143.2695,6558.0
2022-07-18 13:20:00,147.58,147.62,147.43,147.45,7967.0,143.2987,143.3375,143.153,143.1724,7967.0
2022-07-18 13:25:00,147.49,147.65,147.44,147.63,3781.0,143.2113,143.3666,143.1627,143.3472,3781.0
2022-07-18 13:30:00,147.62,147.62,147.25,147.25,6690.0,143.3375,143.3375,142.9782,142.9782,6690.0
2022-07-18 13:35:00,147.21,147.23,147.07,147.15,6442.0,142.9394,142.9588,142.8035,142.8811,6442.0
2022-07-18 13:40:00,147.26,147.27,147.04,147.19,7940.0,142.988,142.9977,142.7743,142.92,7940.0
2022-07-18 13:45:00,147.16,147.25,147.06,147.1,11468.0,142.8909,142.9782,142.7938,142.8326,11468.0
2022-07-18 13:50:00,147.1,147.15,147.01,147.04,7688.0,142.8326,142.8811,142.7452,142.7743,7688.0
2022-07-18 13:55:00,147.08,147.08,146.31,146.31,13565.0,142.8132,142.8132,142.0655,142.0655,13565.0
2022-07-18 14:00:00,146.3,146.44,146.26,146.41,9764.0,142.0558,142.1917,142.017,142.1626,9764.0
2022-07-18 14:05:00,146.41,146.5,146.13,146.16,13691.0,142.1626,142.25,141.8907,141.9199,13691.0
2022-07-18 14:10:00,146.13,146.13,145.85,145.97,16215.0,141.8907,141.8907,141.6189,141.7354,16215.0
2022-07-18 14:15:00,145.96,146.18,145.96,146.04,5183.0,141.7257,141.9393,141.7257,141.8033,5183.0
2022-07-18 14:20:00,146.0,146.02,145.51,145.51,7481.0,141.7645,141.7839,141.2887,141.2887,7481.0
2022-07-18 14:25:00,145.55,145.58,145.38,145.45,8066.0,141.3276,141.3567,141.1625,141.2305,8066.0
2022-07-18 14:30:00,145.44,145.45,145.13,145.34,15322.0,141.2208,141.2305,140.9197,141.1237,15322.0
2022-07-18 14:35:00,145.33,145.6,145.25,145.51,8175.0,141.1139,141.3761,141.0363,141.2887,8175.0
2022-07-18 14:40:00,145.5,145.55,145.15,145.2,8095.0,141.279,141.3276,140.9392,140.9877,8095.0
2022-07-18 14:45:00,145.2,145.2,144.88,145.0,7849.0,140.9877,140.9877,140.677,140.7935,7849.0
2022-07-18 14:50:00,145.0,145.01,144.76,144.97,9439.0,140.7935,140.8032,140.5605,140.7644,9439.0
2022-07-18 14:55:00,144.93,144.97,144.76,144.81,6000.0,140.7255,140.7644,140.5605,140.609,6000.0
2022-07-18 15:00:00,144.75,144.94,144.71,144.77,6249.0,140.5508,140.7353,140.5119,140.5702,6249.0
2022-07-18 15:05:00,144.82,145.11,144.82,145.05,5439.0,140.6187,140.9003,140.6187,140.8421,5439.0
2022-07-18 15:10:00,145.03,145.08,144.8,145.06,5417.0,140.8226,140.8712,140.5993,140.8518,5417.0
2022-07-18 15:15:00,145.09,145.15,145.0,145.15,9437.0,140.8809,140.9392,140.7935,140.9392,9437.0
2022-07-18 15:20:00,145.16,145.27,145.06,145.08,7929.0,140.9489,141.0557,140.8518,140.8712,7929.0
2022-07-18 15:25:00,145.1,145.1,144.82,144.86,14225.0,140.8906,140.8906,140.6187,140.6576,14225.0
2022-07-18 15:30:00,144.84,144.84,144.44,144.53,11255.0,140.6382,140.6382,140.2498,140.3372,11255.0
2022-07-18 15:35:00,144.53,144.59,144.31,144.33,7930.0,140.3372,140.3954,140.1235,140.143,7930.0
2022-07-18 15:40:00,144.37,144.42,144.14,144.24,12760.0,140.1818,140.2303,139.9585,140.0556,12760.0
2022-07-18 15:45:00,144.19,144.2,143.78,143.81,11855.0,140.007,140.0167,139.6089,139.638,11855.0
2022-07-18 15:50:00,143.79,144.24,143.69,144.2,23256.0,139.6186,140.0556,139.5215,140.0167,23256.0
2022-07-18 15:55:00,144.22,144.67,144.22,144.59,71667.0,140.0361,140.4731,140.0361,140.3954,71667.0
2022-07-19 09:30:00,146.09,148.45,145.94,148.1,57695.0,141.8519,144.1434,141.7062,143.8036,57695.0
2022-07-19 09:35:00,148.33,148.84,148.07,148.81,24582.0,144.0269,144.5221,143.7745,144.493,24582.0
2022-07-19 09:40:00,148.79,148.9,148.25,148.72,14394.0,144.4736,144.5804,143.9492,144.4056,14394.0
2022-07-19 09:45:00,148.82,149.11,148.21,148.77,19981.0,144.5027,144.7843,143.9104,144.4541,19981.0
2022-07-19 09:50:00,148.93,149.36,148.68,149.27,13817.0,144.6095,145.027,144.3668,144.9396,13817.0
2022-07-19 09:55:00,149.2,149.3,148.79,149.3,18822.0,144.8717,144.9688,144.4736,144.9688,18822.0
2022-07-19 10:00:00,149.18,149.6,149.02,149.55,67515.0,144.8523,145.2601,144.6969,145.2115,67515.0
2022-07-19 10:05:00,149.59,149.6,148.86,149.47,77032.0,145.2504,145.2601,144.5415,145.1338,77032.0
2022-07-19 10:10:00,149.47,150.0,149.43,149.66,20083.0,145.1338,145.6485,145.095,145.3183,20083.0
2022-07-19 10:15:00,149.63,150.79,149.49,150.68,31903.0,145.2892,146.4155,145.1533,146.3087,31903.0
2022-07-19 10:20:00,150.79,150.79,150.42,150.56,20945.0,146.4155,146.4155,146.0563,146.1922,20945.0
2022-07-19 10:25:00,150.57,151.0,150.57,150.85,7550.0,146.2019,146.6195,146.2019,146.4738,7550.0
2022-07-19 10:30:00,150.84,151.0,150.83,150.88,15762.0,146.4641,146.6195,146.4544,146.5029,15762.0
2022-07-19 10:35:00,150.92,151.01,150.5,150.58,29609.0,146.5418,146.6292,146.134,146.2116,29609.0
2022-07-19 10:40:00,150.55,150.62,150.44,150.6,35307.0,146.1825,146.2505,146.0757,146.2311,35307.0
2022-07-19 10:45:00,150.56,150.72,150.45,150.72,8039.0,146.1922,146.3476,146.0854,146.3476,8039.0
2022-07-19 10:50:00,150.75,150.83,150.43,150.52,11319.0,146.3767,146.4544,146.066,146.1534,11319.0
2022-07-19 10:55:00,150.56,150.58,150.27,150.49,31021.0,146.1922,146.2116,145.9106,146.1243,31021.0
2022-07-19 11:00:00,150.51,150.6,150.44,150.54,25197.0,146.1437,146.2311,146.0757,146.1728,25197.0
2022-07-19 11:05:00,150.5,150.74,150.46,150.74,24593.0,146.134,146.367,146.0951,146.367,24593.0
2022-07-19 11:10:00,150.75,150.79,150.49,150.67,20325.0,146.3767,146.4155,146.1243,146.299,20325.0
2022-07-19 11:15:00,150.66,150.77,150.45,150.51,49588.0,146.2893,146.3961,146.0854,146.1437,49588.0
2022-07-19 11:20:00,150.53,150.82,150.45,150.72,35898.0,146.1631,146.4447,146.0854,146.3476,35898.0
2022-07-19 11:25:00,150.75,150.9,150.68,150.74,14412.0,146.3767,146.5224,146.3087,146.367,14412.0
2022-07-19 11:30:00,150.74,150.92,150.73,150.87,8653.0,146.367,146.5418,146.3573,146.4932,8653.0
2022-07-19 11:35:00,150.88,151.0,150.67,150.79,14149.0,146.5029,146.6195,146.299,146.4155,14149.0
2022-07-19 11:40:00,150.75,150.86,150.57,150.79,9607.0,146.3767,146.4835,146.2019,146.4155,9607.0
2022-07-19 11:45:00,150.82,150.83,150.6,150.6,11950.0,146.4447,146.4544,146.2311,146.2311,11950.0
2022-07-19 11:50:00,150.61,150.89,150.6,150.85,13466.0,146.2408,146.5126,146.2311,146.4738,13466.0
2022-07-19 11:55:00,150.81,150.94,150.78,150.93,9229.0,146.435,146.5612,146.4058,146.5515,9229.0
2022-07-19 12:00:00,150.88,150.88,150.72,150.78,6864.0,146.5029,146.5029,146.3476,146.4058,6864.0
2022-07-19 12:05:00,150.78,150.81,150.64,150.79,12679.0,146.4058,146.435,146.2699,146.4155,12679.0
2022-07-19 12:10:00,150.77,150.97,150.75,150.9,17979.0,146.3961,146.5903,146.3767,146.5224,17979.0
2022-07-19 12:15:00,150.89,150.93,150.81,150.85,6117.0,146.5126,146.5515,146.435,146.4738,6117.0
2022-07-19 12:20:00,150.84,151.01,150.81,150.99,9648.0,146.4641,146.6292,146.435,146.6097,9648.0
2022-07-19 12:25:00,151.0,151.0,150.77,150.78,9669.0,146.6195,146.6195,146.3961,146.4058,9669.0
2022-07-19 12:30:00,150.75,151.03,150.67,151.01,16849.0,146.3767,146.6486,146.299,146.6292,16849.0
2022-07-19 12:35:00,151.02,151.12,150.94,151.0,23503.0,146.6389,146.736,146.5612,146.6195,23503.0
2022-07-19 12:40:00,151.02,151.14,150.88,150.99,8171.0,146.6389,146.7554,146.5029,146.6097,8171.0
2022-07-19 12:45:00,150.93,151.06,150.89,150.93,7407.0,146.5515,146.6777,146.5126,146.5515,7407.0
2022-07-19 12:50:00,150.92,150.98,150.83,150.83,3943.0,146.5418,146.6,146.4544,146.4544,3943.0
2022-07-19 12:55:00,150.82,151.04,150.82,151.01,9471.0,146.4447,146.6583,146.4447,146.6292,9471.0
2022-07-19 13:00:00,151.0,151.03,150.87,150.91,5599.0,146.6195,146.6486,146.4932,146.5321,5599.0
2022-07-19 13:05:00,150.86,150.86,150.66,150.67,37389.0,146.4835,146.4835,146.2893,146.299,37389.0
2022-07-19 13:10:00,150.68,150.74,150.58,150.62,4907.0,146.3087,146.367,146.2116,146.2505,4907.0
2022-07-19 13:15:00,150.58,150.58,150.23,150.29,11142.0,146.2116,146.2116,145.8718,145.9301,11142.0
2022-07-19 13:20:00,150.28,150.53,150.27,150.53,7005.0,145.9203,146.1631,145.9106,146.1631,7005.0
2022-07-19 13:25:00,150.51,150.64,150.42,150.62,9300.0,146.1437,146.2699,146.0563,146.2505,9300.0
2022-07-19 13:30:00,150.62,150.79,150.6,150.72,4491.0,146.2505,146.4155,146.2311,146.3476,4491.0
2022-07-19 13:35:00,150.75,150.88,150.6,150.81,12901.0,146.3767,146.5029,146.2311,146.435,12901.0
2022-07-19 13:40:00,150.84,150.98,150.84,150.93,16725.0,146.4641,146.6,146.4641,146.5515,16725.0
2022-07-19 13:45:00,150.91,151.08,150.91,151.02,7044.0,146.5321,146.6971,146.5321,146.6389,7044.0
2022-07-19 13:50:00,151.02,151.1,150.95,151.01,3948.0,146.6389,146.7166,146.5709,146.6292,3948.0
2022-07-19 13:55:00,150.99,151.05,150.92,151.04,6082.0,146.6097,146.668,146.5418,146.6583,6082.0
2022-07-19 14:00:00,151.06,151.12,151.0,151.09,7496.0,146.6777,146.736,146.6195,146.7068,7496.0
2022-07-19 14:05:00,151.11,151.26,151.06,151.18,11199.0,146.7263,146.8719,146.6777,146.7942,11199.0
2022-07-19 14:10:00,151.2,151.23,150.97,150.99,15030.0,146.8137,146.8428,146.5903,146.6097,15030.0
2022-07-19 14:15:00,151.0,151.12,150.94,151.12,5301.0,146.6195,146.736,146.5612,146.736,5301.0
2022-07-19 14:20:00,151.09,151.16,151.03,151.05,38400.0,146.7068,146.7748,146.6486,146.668,38400.0
2022-07-19 14:25:00,151.06,151.07,150.88,150.97,11789.0,146.6777,146.6874,146.5029,146.5903,11789.0
2022-07-19 14:30:00,151.01,151.07,150.81,150.94,10432.0,146.6292,146.6874,146.435,146.5612,10432.0
2022-07-19 14:35:00,151.0,151.02,150.88,150.88,4314.0,146.6195,146.6389,146.5029,146.5029,4314.0
2022-07-19 14:40:00,150.91,151.08,150.9,151.06,8102.0,146.5321,146.6971,146.5224,146.6777,8102.0
2022-07-19 14:45:00,151.03,151.05,150.62,150.72,6014.0,146.6486,146.668,146.2505,146.3476,6014.0
2022-07-19 14:50:00,150.72,150.89,150.7,150.89,8548.0,146.3476,146.5126,146.3282,146.5126,8548.0
2022-07-19 14:55:00,150.83,150.86,150.71,150.8,6598.0,146.4544,146.4835,146.3379,146.4253,6598.0
2022-07-19 15:00:00,150.8,150.8,150.56,150.61,10600.0,146.4253,146.4253,146.1922,146.2408,10600.0
2022-07-19 15:05:00,150.59,150.84,150.56,150.83,13461.0,146.2214,146.4641,146.1922,146.4544,13461.0
2022-07-19 15:10:00,150.82,150.83,150.67,150.75,9460.0,146.4447,146.4544,146.299,146.3767,9460.0
2022-07-19 15:15:00,150.76,151.01,150.71,150.99,11202.0,146.3864,146.6292,146.3379,146.6097,11202.0
2022-07-19 15:20:00,150.99,151.02,150.94,150.97,11547.0,146.6097,146.6389,146.5612,146.5903,11547.0
2022-07-19 15:25:00,150.99,151.01,150.88,150.97,7634.0,146.6097,146.6292,146.5029,146.5903,7634.0
2022-07-19 15:30:00,150.98,151.05,150.84,150.92,21117.0,146.6,146.668,146.4641,146.5418,21117.0
2022-07-19 15:35:00,150.93,151.04,150.84,150.9,13707.0,146.5515,146.6583,146.4641,146.5224,13707.0
2022-07-19 15:40:00,150.88,151.06,150.88,151.0,42160.0,146.5029,146.6777,146.5029,146.6195,42160.0
2022-07-19 15:45:00,150.99,151.06,150.88,150.88,36550.0,146.6097,146.6777,146.5029,146.5029,36550.0
2022-07-19 15:50:00,150.9,151.12,150.79,150.85,53195.0,146.5224,146.736,146.4155,146.4738,53195.0
2022-07-19 15:55:00,150.87,151.03,150.82,150.92,146846.0,146.4932,146.6486,146.4447,146.5418,146846.0
2022-07-20 09:30:00,150.59,151.0,150.0,150.92,39494.0,146.2214,146.6195,145.6485,146.5418,39494.0
2022-07-20 09:35:00,151.02,151.37,150.77,151.17,12315.0,146.6389,146.9787,146.3961,146.7845,12315.0
2022-07-20 09:40:00,151.17,151.17,150.36,151.03,13353.0,146.7845,146.7845,145.998,146.6486,13353.0
2022-07-20 09:45:00,151.04,151.04,150.07,150.66,13221.0,146.6583,146.6583,145.7164,146.2893,13221.0
2022-07-20 09:50:00,150.64,151.11,150.46,150.97,13707.0,146.2699,146.7263,146.0951,146.5903,13707.0
2022-07-20 09:55:00,151.0,151.17,150.62,150.96,7702.0,146.6195,146.7845,146.2505,146.5806,7702.0
2022-07-20 10:00:00,150.99,151.48,150.98,151.47,18208.0,146.6097,147.0855,146.6,147.0758,18208.0
2022-07-20 10:05:00,151.4,151.51,150.87,151.51,11066.0,147.0079,147.1147,146.4932,147.1147,11066.0
2022-07-20 10:10:00,151.57,151.96,151.45,151.95,13299.0,147.1729,147.5516,147.0564,147.5419,13299.0
2022-07-20 10:15:00,151.95,151.95,151.11,151.31,13178.0,147.5419,147.5419,146.7263,146.9205,13178.0
2022-07-20 10:20:00,151.38,151.64,151.22,151.59,17801.0,146.9884,147.2409,146.8331,147.1923,17801.0
2022-07-20 10:25:00,151.61,151.78,151.4,151.68,39906.0,147.2118,147.3768,147.0079,147.2797,39906.0
2022-07-20 10:30:00,151.67,151.77,151.45,151.67,36826.0,147.27,147.3671,147.0564,147.27,36826.0
2022-07-20 10:35:00,151.67,152.47,151.59,152.46,56794.0,147.27,148.0468,147.1923,148.0371,56794.0
2022-07-20 10:40:00,152.46,152.72,152.32,152.72,14963.0,148.0371,148.2896,147.9012,148.2896,14963.0
2022-07-20 10:45:00,152.7,152.88,152.58,152.72,15562.0,148.2701,148.4449,148.1536,148.2896,15562.0
2022-07-20 10:50:00,152.71,153.13,152.52,153.13,16516.0,148.2798,148.6877,148.0954,148.6877,16516.0
2022-07-20 10:55:00,153.11,153.3,152.66,152.67,14118.0,148.6682,148.8527,148.2313,148.241,14118.0
2022-07-20 11:00:00,152.61,152.8,152.19,152.72,24727.0,148.1828,148.3672,147.7749,148.2896,24727.0
2022-07-20 11:05:00,152.72,153.12,152.68,153.08,37283.0,148.2896,148.678,148.2507,148.6391,37283.0
2022-07-20 11:10:00,153.15,153.28,153.03,153.19,26366.0,148.7071,148.8333,148.5906,148.7459,26366.0
2022-07-20 11:15:00,153.15,153.51,153.11,153.46,43724.0,148.7071,149.0566,148.6682,149.0081,43724.0
2022-07-20 11:20:00,153.46,153.52,152.59,152.89,77279.0,149.0081,149.0664,148.1633,148.4546,77279.0
2022-07-20 11:25:00,152.9,153.01,152.87,152.94,6837.0,148.4643,148.5711,148.4352,148.5032,6837.0
2022-07-20 11:30:00,152.93,153.04,152.74,152.96,7242.0,148.4935,148.6003,148.309,148.5226,7242.0
2022-07-20 11:35:00,152.93,152.99,152.58,152.59,15203.0,148.4935,148.5517,148.1536,148.1633,15203.0
2022-07-20 11:40:00,152.58,152.76,152.41,152.76,9215.0,148.1536,148.3284,147.9886,148.3284,9215.0
2022-07-20 11:45:00,152.78,152.88,152.72,152.87,8303.0,148.3478,148.4449,148.2896,148.4352,8303.0
2022-07-20 11:50:00,152.94,153.21,152.94,153.12,6423.0,148.5032,148.7653,148.5032,148.678,6423.0
2022-07-20 11:55:00,153.0,153.26,152.99,153.13,7666.0,148.5614,148.8139,148.5517,148.6877,7666.0
2022-07-20 12:00:00,153.09,153.27,153.02,153.08,4701.0,148.6488,148.8236,148.5809,148.6391,4701.0
2022-07-20 12:05:00,152.95,153.11,152.9,152.94,4202.0,148.5129,148.6682,148.4643,148.5032,4202.0
2022-07-20 12:10:00,152.94,153.08,152.9,152.95,5382.0,148.5032,148.6391,148.4643,148.5129,5382.0
2022-07-20 12:15:00,152.92,153.0,152.54,153.0,27164.0,148.4838,148.5614,148.1148,148.5614,27164.0
2022-07-20 12:20:00,153.07,153.07,152.82,152.9,6716.0,148.6294,148.6294,148.3867,148.4643,6716.0
2022-07-20 12:25:00,152.96,152.96,152.77,152.78,6241.0,148.5226,148.5226,148.3381,148.3478,6241.0
2022-07-20 12:30:00,152.74,152.86,152.55,152.64,5088.0,148.309,148.4255,148.1245,148.2119,5088.0
2022-07-20 12:35:00,152.63,152.81,152.61,152.78,5926.0,148.2022,148.3769,148.1828,148.3478,5926.0
2022-07-20 12:40:00,152.76,152.8,152.34,152.43,11592.0,148.3284,148.3672,147.9206,148.008,11592.0
2022-07-20 12:45:00,152.47,152.47,151.89,152.06,9700.0,148.0468,148.0468,147.4836,147.6487,9700.0
2022-07-20 12:50:00,152.04,152.38,152.04,152.34,5570.0,147.6293,147.9594,147.6293,147.9206,5570.0
2022-07-20 12:55:00,152.33,152.59,152.27,152.52,5766.0,147.9109,148.1633,147.8526,148.0954,5766.0
2022-07-20 13:00:00,152.5,152.51,152.04,152.14,13396.0,148.0759,148.0857,147.6293,147.7264,13396.0
2022-07-20 13:05:00,152.14,152.37,151.83,152.04,9055.0,147.7264,147.9497,147.4254,147.6293,9055.0
2022-07-20 13:10:00,152.04,152.04,151.69,151.89,7503.0,147.6293,147.6293,147.2894,147.4836,7503.0
2022-07-20 13:15:00,151.89,152.03,151.72,151.93,5566.0,147.4836,147.6196,147.3186,147.5225,5566.0
2022-07-20 13:20:00,151.94,151.94,151.51,151.78,7071.0,147.5322,147.5322,147.1147,147.3768,7071.0
2022-07-20 13:25:00,151.77,151.95,151.62,151.95,4900.0,147.3671,147.5419,147.2215,147.5419,4900.0
2022-07-20 13:30:00,151.91,152.23,151.81,152.23,6483.0,147.5031,147.8138,147.406,147.8138,6483.0
2022-07-20 13:35:00,152.24,152.24,151.88,152.11,4211.0,147.8235,147.8235,147.4739,147.6973,4211.0
2022-07-20 13:40:00,152.08,152.16,151.91,152.12,8504.0,147.6681,147.7458,147.5031,147.707,8504.0
2022-07-20 13:45:00,152.11,152.15,151.9,151.94,6975.0,147.6973,147.7361,147.4933,147.5322,6975.0
2022-07-20 13:50:00,152.0,152.14,151.94,152.08,4648.0,147.5904,147.7264,147.5322,147.6681,4648.0
2022-07-20 13:55:00,152.02,152.06,151.58,151.65,5260.0,147.6099,147.6487,147.1826,147.2506,5260.0
2022-07-20 14:00:00,151.6,152.06,151.57,151.95,9102.0,147.2021,147.6487,147.1729,147.5419,9102.0
2022-07-20 14:05:00,152.03,152.24,152.0,152.19,4727.0,147.6196,147.8235,147.5904,147.7749,4727.0
2022-07-20 14:10:00,152.18,152.18,151.89,152.0,10720.0,147.7652,147.7652,147.4836,147.5904,10720.0
2022-07-20 14:15:00,151.91,152.06,151.85,151.99,6000.0,147.5031,147.6487,147.4448,147.5807,6000.0
2022-07-20 14:20:00,152.03,152.23,151.98,152.17,6585.0,147.6196,147.8138,147.571,147.7555,6585.0
2022-07-20 14:25:00,152.16,152.38,152.15,152.18,14155.0,147.7458,147.9594,147.7361,147.7652,14155.0
2022-07-20 14:30:00,152.19,152.19,151.96,152.15,10340.0,147.7749,147.7749,147.5516,147.7361,10340.0
2022-07-20 14:35:00,152.17,152.27,152.07,152.27,7129.0,147.7555,147.8526,147.6584,147.8526,7129.0
2022-07-20 14:40:00,152.29,152.44,152.26,152.44,7020.0,147.872,148.0177,147.8429,148.0177,7020.0
2022-07-20 14:45:00,152.43,152.55,152.4,152.49,6832.0,148.008,148.1245,147.9788,148.0662,6832.0
2022-07-20 14:50:00,152.47,152.48,152.15,152.16,6132.0,148.0468,148.0565,147.7361,147.7458,6132.0
2022-07-20 14:55:00,152.09,152.37,152.02,152.32,5450.0,147.6778,147.9497,147.6099,147.9012,5450.0
2022-07-20 15:00:00,152.31,152.68,152.3,152.68,7848.0,147.8915,148.2507,147.8817,148.2507,7848.0
2022-07-20 15:05:00,152.68,152.72,152.4,152.43,6409.0,148.2507,148.2896,147.9788,148.008,6409.0
2022-07-20 15:10:00,152.44,152.58,152.43,152.5,5746.0,148.0177,148.1536,148.008,148.0759,5746.0
2022-07-20 15:15:00,152.5,152.6,152.45,152.57,9144.0,148.0759,148.173,148.0274,148.1439,9144.0
2022-07-20 15:20:00,152.6,152.64,152.38,152.4,8113.0,148.173,148.2119,147.9594,147.9788,8113.0
2022-07-20 15:25:00,152.39,152.67,152.39,152.65,10095.0,147.9691,148.241,147.9691,148.2216,10095.0
2022-07-20 15:30:00,152.67,152.72,152.42,152.45,11608.0,148.241,148.2896,147.9983,148.0274,11608.0
2022-07-20 15:35:00,152.47,152.71,152.38,152.52,14905.0,148.0468,148.2798,147.9594,148.0954,14905.0
2022-07-20 15:40:00,152.51,152.7,152.42,152.66,13533.0,148.0857,148.2701,147.9983,148.2313,13533.0
2022-07-20 15:45:00,152.65,152.65,152.35,152.53,22650.0,148.2216,148.2216,147.9303,148.1051,22650.0
2022-07-20 15:50:00,152.5,152.75,152.28,152.39,33764.0,148.0759,148.3187,147.8623,147.9691,33764.0
2022-07-20 15:55:00,152.38,152.73,152.38,152.61,77664.0,147.9594,148.2993,147.9594,148.1828,77664.0
2022-07-21 09:30:00,151.0,151.89,150.07,150.36,37512.0,146.6195,147.4836,145.7164,145.998,37512.0
2022-07-21 09:35:00,150.24,150.68,149.4,149.75,31366.0,145.8815,146.3087,145.0659,145.4057,31366.0
2022-07-21 09:40:00,149.72,149.72,148.14,148.14,21972.0,145.3766,145.3766,143.8424,143.8424,21972.0
2022-07-21 09:45:00,148.1,149.45,147.76,149.28,51137.0,143.8036,145.1144,143.4734,144.9494,51137.0
2022-07-21 09:50:00,149.32,149.58,148.97,149.52,14455.0,144.9882,145.2407,144.6483,145.1824,14455.0
2022-07-21 09:55:00,149.47,149.54,148.96,149.05,15768.0,145.1338,145.2018,144.6386,144.726,15768.0
2022-07-21 10:00:00,149.09,149.52,148.52,148.52,13808.0,144.7649,145.1824,144.2114,144.2114,13808.0
2022-07-21 10:05:00,148.52,149.18,148.5,148.95,7035.0,144.2114,144.8523,144.192,144.6289,7035.0
2022-07-21 10:10:00,148.92,149.11,148.34,148.58,10237.0,144.5998,144.7843,144.0366,144.2697,10237.0
2022-07-21 10:15:00,148.49,149.16,148.34,149.05,29404.0,144.1823,144.8328,144.0366,144.726,29404.0
2022-07-21 10:20:00,149.06,149.15,148.52,148.56,9371.0,144.7357,144.8231,144.2114,144.2502,9371.0
2022-07-21 10:25:00,148.51,148.69,148.26,148.57,19323.0,144.2017,144.3765,143.9589,144.26,19323.0
2022-07-21 10:30:00,148.59,148.82,148.43,148.58,23312.0,144.2794,144.5027,144.124,144.2697,23312.0
2022-07-21 10:35:00,148.64,149.34,148.6,149.22,20678.0,144.3279,145.0076,144.2891,144.8911,20678.0
2022-07-21 10:40:00,149.27,149.42,148.98,149.35,8057.0,144.9396,145.0853,144.6581,145.0173,8057.0
2022-07-21 10:45:00,149.34,149.49,149.2,149.39,7004.0,145.0076,145.1533,144.8717,145.0562,7004.0
2022-07-21 10:50:00,149.44,149.52,149.29,149.52,6385.0,145.1047,145.1824,144.9591,145.1824,6385.0
2022-07-21 10:55:00,149.58,149.9,149.57,149.75,11878.0,145.2407,145.5514,145.2309,145.4057,11878.0
2022-07-21 11:00:00,149.66,149.71,149.51,149.62,7795.0,145.3183,145.3669,145.1727,145.2795,7795.0
2022-07-21 11:05:00,149.61,149.61,149.22,149.32,8179.0,145.2698,145.2698,144.8911,144.9882,8179.0
2022-07-21 11:10:00,149.3,149.33,149.05,149.2,16911.0,144.9688,144.9979,144.726,144.8717,16911.0
2022-07-21 11:15:00,149.2,149.44,149.12,149.28,13521.0,144.8717,145.1047,144.794,144.9494,13521.0
2022-07-21 11:20:00,149.3,149.37,149.14,149.37,6925.0,144.9688,145.0367,144.8134,145.0367,6925.0
2022-07-21 11:25:00,149.37,149.4,149.01,149.39,9641.0,145.0367,145.0659,144.6872,145.0562,9641.0
2022-07-21 11:30:00,149.44,149.64,149.22,149.63,6674.0,145.1047,145.2989,144.8911,145.2892,6674.0
2022-07-21 11:35:00,149.62,149.62,149.5,149.52,2535.0,145.2795,145.2795,145.163,145.1824,2535.0
2022-07-21 11:40:00,149.47,149.76,149.43,149.72,7087.0,145.1338,145.4154,145.095,145.3766,7087.0
2022-07-21 11:45:00,149.7,149.86,149.7,149.8,2200.0,145.3572,145.5125,145.3572,145.4543,2200.0
2022-07-21 11:50:00,149.85,149.85,149.54,149.54,6235.0,145.5028,145.5028,145.2018,145.2018,6235.0
2022-07-21 11:55:00,149.57,149.61,149.46,149.57,4648.0,145.2309,145.2698,145.1241,145.2309,4648.0
2022-07-21 12:00:00,149.5,149.92,149.5,149.92,4901.0,145.163,145.5708,145.163,145.5708,4901.0
2022-07-21 12:05:00,149.92,150.36,149.91,150.36,5695.0,145.5708,145.998,145.5611,145.998,5695.0
2022-07-21 12:10:00,150.34,150.34,150.03,150.11,5862.0,145.9786,145.9786,145.6776,145.7553,5862.0
2022-07-21 12:15:00,150.1,150.24,150.03,150.13,5186.0,145.7456,145.8815,145.6776,145.7747,5186.0
2022-07-21 12:20:00,150.17,150.18,150.01,150.18,8475.0,145.8135,145.8232,145.6582,145.8232,8475.0
2022-07-21 12:25:00,150.15,150.47,150.14,150.44,4570.0,145.7941,146.1048,145.7844,146.0757,4570.0
2022-07-21 12:30:00,150.45,150.77,150.45,150.73,4910.0,146.0854,146.3961,146.0854,146.3573,4910.0
2022-07-21 12:35:00,150.71,150.86,150.71,150.81,6300.0,146.3379,146.4835,146.3379,146.435,6300.0
2022-07-21 12:40:00,150.81,150.83,150.57,150.57,7811.0,146.435,146.4544,146.2019,146.2019,7811.0
2022-07-21 12:45:00,150.6,151.0,150.6,150.99,12965.0,146.2311,146.6195,146.2311,146.6097,12965.0
2022-07-21 12:50:00,151.0,151.08,150.86,150.92,6466.0,146.6195,146.6971,146.4835,146.5418,6466.0
2022-07-21 12:55:00,150.94,151.15,150.94,151.11,4700.0,146.5612,146.7651,146.5612,146.7263,4700.0
2022-07-21 13:00:00,151.18,151.18,150.86,150.86,5012.0,146.7942,146.7942,146.4835,146.4835,5012.0
2022-07-21 13:05:00,150.8,151.01,150.76,150.82,7156.0,146.4253,146.6292,146.3864,146.4447,7156.0
2022-07-21 13:10:00,150.82,150.83,150.63,150.64,7232.0,146.4447,146.4544,146.2602,146.2699,7232.0
2022-07-21 13:15:00,150.66,150.72,150.55,150.57,3300.0,146.2893,146.3476,146.1825,146.2019,3300.0
2022-07-21 13:20:00,150.53,150.73,150.42,150.44,10171.0,146.1631,146.3573,146.0563,146.0757,10171.0
2022-07-21 13:25:00,150.42,150.53,150.31,150.37,7554.0,146.0563,146.1631,145.9495,146.0077,7554.0
2022-07-21 13:30:00,150.36,150.36,149.9,149.95,5563.0,145.998,145.998,145.5514,145.5999,5563.0
2022-07-21 13:35:00,149.95,150.19,149.9,150.14,3444.0,145.5999,145.833,145.5514,145.7844,3444.0
2022-07-21 13:40:00,150.11,150.24,150.09,150.19,4300.0,145.7553,145.8815,145.7359,145.833,4300.0
2022-07-21 13:45:00,150.17,150.25,150.07,150.17,4275.0,145.8135,145.8912,145.7164,145.8135,4275.0
2022-07-21 13:50:00,150.16,150.19,149.92,149.92,7215.0,145.8038,145.833,145.5708,145.5708,7215.0
2022-07-21 13:55:00,149.93,150.01,149.85,149.93,11431.0,145.5805,145.6582,145.5028,145.5805,11431.0
2022-07-21 14:00:00,149.93,150.04,149.85,150.01,10445.0,145.5805,145.6873,145.5028,145.6582,10445.0
2022-07-21 14:05:00,150.0,150.39,150.0,150.27,9363.0,145.6485,146.0272,145.6485,145.9106,9363.0
2022-07-21 14:10:00,150.28,150.48,150.24,150.46,6151.0,145.9203,146.1145,145.8815,146.0951,6151.0
2022-07-21 14:15:00,150.46,150.54,150.28,150.43,6776.0,146.0951,146.1728,145.9203,146.066,6776.0
2022-07-21 14:20:00,150.43,150.51,150.39,150.47,3630.0,146.066,146.1437,146.0272,146.1048,3630.0
2022-07-21 14:25:00,150.44,150.62,150.34,150.61,4700.0,146.0757,146.2505,145.9786,146.2408,4700.0
2022-07-21 14:30:00,150.6,150.6,150.41,150.46,4986.0,146.2311,146.2311,146.0466,146.0951,4986.0
2022-07-21 14:35:00,150.34,150.35,150.23,150.31,2772.0,145.9786,145.9883,145.8718,145.9495,2772.0
2022-07-21 14:40:00,150.29,150.29,149.98,149.98,4320.0,145.9301,145.9301,145.629,145.629,4320.0
2022-07-21 14:45:00,150.03,150.04,149.87,149.89,3800.0,145.6776,145.6873,145.5222,145.5417,3800.0
2022-07-21 14:50:00,149.96,150.08,149.75,149.84,4785.0,145.6096,145.7261,145.4057,145.4931,4785.0
2022-07-21 14:55:00,149.89,150.09,149.89,149.94,6762.0,145.5417,145.7359,145.5417,145.5902,6762.0
2022-07-21 15:00:00,149.91,150.25,149.91,150.17,6066.0,145.5611,145.8912,145.5611,145.8135,6066.0
2022-07-21 15:05:00,150.19,150.54,150.16,150.54,5149.0,145.833,146.1728,145.8038,146.1728,5149.0
2022-07-21 15:10:00,150.51,150.51,150.18,150.25,6400.0,146.1437,146.1437,145.8232,145.8912,6400.0
2022-07-21 15:15:00,150.23,150.34,150.19,150.33,5868.0,145.8718,145.9786,145.833,145.9689,5868.0
2022-07-21 15:20:00,150.3,150.31,150.17,150.25,5824.0,145.9398,145.9495,145.8135,145.8912,5824.0
2022-07-21 15:25:00,150.24,150.37,150.23,150.24,8503.0,145.8815,146.0077,145.8718,145.8815,8503.0
2022-07-21 15:30:00,150.24,150.34,150.14,150.31,38409.0,145.8815,145.9786,145.7844,145.9495,38409.0
2022-07-21 15:35:00,150.3,150.33,150.2,150.22,10690.0,145.9398,145.9689,145.8427,145.8621,10690.0
2022-07-21 15:40:00,150.22,150.47,150.21,150.46,12839.0,145.8621,146.1048,145.8524,146.0951,12839.0
2022-07-21 15:45:00,150.46,150.61,150.41,150.58,15315.0,146.0951,146.2408,146.0466,146.2116,15315.0
2022-07-21 15:50:00,150.56,150.98,150.54,150.97,42332.0,146.1922,146.6,146.1728,146.5903,42332.0
2022-07-21 15:55:00,150.97,151.41,150.92,151.0,112303.0,146.5903,147.0176,146.5418,146.6195,112303.0
2022-07-22 09:30:00,152.51,154.74,152.51,154.74,45805.0,148.0857,150.251,148.0857,150.251,45805.0
2022-07-22 09:35:00,154.66,154.7,153.57,154.43,35853.0,150.1733,150.2121,149.1149,149.95,35853.0
2022-07-22 09:40:00,154.39,154.74,154.11,154.13,19760.0,149.9111,150.251,149.6392,149.6587,19760.0
2022-07-22 09:45:00,154.25,154.36,153.44,153.93,28545.0,149.7752,149.882,148.9887,149.4645,28545.0
2022-07-22 09:50:00,153.79,154.38,152.9,153.19,19634.0,149.3285,149.9014,148.4643,148.7459,19634.0
2022-07-22 09:55:00,153.18,153.18,151.78,152.03,18351.0,148.7362,148.7362,147.3768,147.6196,18351.0
2022-07-22 10:00:00,152.2,153.36,152.03,152.78,16283.0,147.7846,148.911,147.6196,148.3478,16283.0
2022-07-22 10:05:00,152.78,152.85,152.0,152.6,20072.0,148.3478,148.4158,147.5904,148.173,20072.0
2022-07-22 10:10:00,152.71,153.28,152.7,153.28,12750.0,148.2798,148.8333,148.2701,148.8333,12750.0
2022-07-22 10:15:00,153.29,153.66,153.23,153.55,9262.0,148.843,149.2023,148.7848,149.0955,9262.0
2022-07-22 10:20:00,153.45,153.46,152.97,153.28,49173.0,148.9984,149.0081,148.5323,148.8333,49173.0
2022-07-22 10:25:00,153.19,153.26,152.67,153.0,22188.0,148.7459,148.8139,148.241,148.5614,22188.0
2022-07-22 10:30:00,152.95,153.16,152.46,152.52,14255.0,148.5129,148.7168,148.0371,148.0954,14255.0
2022-07-22 10:35:00,152.59,152.76,152.11,152.47,25811.0,148.1633,148.3284,147.6973,148.0468,25811.0
2022-07-22 10:40:00,152.44,152.87,152.31,152.85,10535.0,148.0177,148.4352,147.8915,148.4158,10535.0
2022-07-22 10:45:00,152.81,153.04,152.77,152.89,8150.0,148.3769,148.6003,148.3381,148.4546,8150.0
2022-07-22 10:50:00,152.9,152.97,152.66,152.89,9469.0,148.4643,148.5323,148.2313,148.4546,9469.0
2022-07-22 10:55:00,152.88,153.08,152.72,152.78,11231.0,148.4449,148.6391,148.2896,148.3478,11231.0
2022-07-22 11:00:00,152.82,152.95,152.14,152.17,9951.0,148.3867,148.5129,147.7264,147.7555,9951.0
2022-07-22 11:05:00,152.06,152.48,152.06,152.45,5771.0,147.6487,148.0565,147.6487,148.0274,5771.0
2022-07-22 11:10:00,152.51,153.13,152.51,153.1,22855.0,148.0857,148.6877,148.0857,148.6585,22855.0
2022-07-22 11:15:00,153.15,153.21,152.84,153.02,18868.0,148.7071,148.7653,148.4061,148.5809,18868.0
2022-07-22 11:20:00,152.97,152.97,152.32,152.34,25032.0,148.5323,148.5323,147.9012,147.9206,25032.0
2022-07-22 11:25:00,152.3,152.63,152.25,152.41,10399.0,147.8817,148.2022,147.8332,147.9886,10399.0
2022-07-22 11:30:00,152.39,152.55,152.18,152.4,4475.0,147.9691,148.1245,147.7652,147.9788,4475.0
2022-07-22 11:35:00,152.26,152.43,151.91,151.95,8732.0,147.8429,148.008,147.5031,147.5419,8732.0
2022-07-22 11:40:00,151.91,152.19,151.62,151.79,7267.0,147.5031,147.7749,147.2215,147.3865,7267.0
2022-07-22 11:45:00,151.77,151.81,151.48,151.61,14389.0,147.3671,147.406,147.0855,147.2118,14389.0
2022-07-22 11:50:00,151.6,151.82,151.57,151.75,6479.0,147.2021,147.4157,147.1729,147.3477,6479.0
2022-07-22 11:55:00,151.72,151.73,151.55,151.66,9560.0,147.3186,147.3283,147.1535,147.2603,9560.0
2022-07-22 12:00:00,151.69,151.83,151.45,151.46,9044.0,147.2894,147.4254,147.0564,147.0661,9044.0
2022-07-22 12:05:00,151.47,151.7,151.33,151.4,13566.0,147.0758,147.2991,146.9399,147.0079,13566.0
2022-07-22 12:10:00,151.32,151.32,151.04,151.14,9375.0,146.9302,146.9302,146.6583,146.7554,9375.0
2022-07-22 12:15:00,151.21,151.49,151.21,151.39,6670.0,146.8234,147.0952,146.8234,146.9981,6670.0
2022-07-22 12:20:00,151.39,151.4,151.18,151.26,14483.0,146.9981,147.0079,146.7942,146.8719,14483.0
2022-07-22 12:25:00,151.19,151.33,151.02,151.16,8922.0,146.8039,146.9399,146.6389,146.7748,8922.0
2022-07-22 12:30:00,151.25,151.61,151.24,151.52,10039.0,146.8622,147.2118,146.8525,147.1244,10039.0
2022-07-22 12:35:00,151.51,151.54,151.25,151.35,8356.0,147.1147,147.1438,146.8622,146.9593,8356.0
2022-07-22 12:40:00,151.41,151.61,151.34,151.52,7116.0,147.0176,147.2118,146.9496,147.1244,7116.0
2022-07-22 12:45:00,151.46,151.72,151.46,151.57,5445.0,147.0661,147.3186,147.0661,147.1729,5445.0
2022-07-22 12:50:00,151.54,151.72,151.52,151.66,5925.0,147.1438,147.3186,147.1244,147.2603,5925.0
2022-07-22 12:55:00,151.6,151.66,151.45,151.45,41393.0,147.2021,147.2603,147.0564,147.0564,41393.0
2022-07-22 13:00:00,151.44,151.47,151.09,151.11,14719.0,147.0467,147.0758,146.7068,146.7263,14719.0
2022-07-22 13:05:00,151.08,151.33,151.08,151.33,10711.0,146.6971,146.9399,146.6971,146.9399,10711.0
2022-07-22 13:10:00,151.26,151.35,150.87,150.88,11638.0,146.8719,146.9593,146.4932,146.5029,11638.0
2022-07-22 13:15:00,150.85,150.97,150.58,150.59,23330.0,146.4738,146.5903,146.2116,146.2214,23330.0
2022-07-22 13:20:00,150.58,150.76,150.49,150.59,11055.0,146.2116,146.3864,146.1243,146.2214,11055.0
2022-07-22 13:25:00,150.61,150.85,150.5,150.76,9451.0,146.2408,146.4738,146.134,146.3864,9451.0
2022-07-22 13:30:00,150.7,150.81,150.61,150.77,10870.0,146.3282,146.435,146.2408,146.3961,10870.0
2022-07-22 13:35:00,150.73,150.8,150.57,150.8,11233.0,146.3573,146.4253,146.2019,146.4253,11233.0
2022-07-22 13:40:00,150.77,150.77,150.4,150.58,12312.0,146.3961,146.3961,146.0369,146.2116,12312.0
2022-07-22 13:45:00,150.58,150.71,150.36,150.59,12907.0,146.2116,146.3379,145.998,146.2214,12907.0
2022-07-22 13:50:00,150.56,150.58,150.37,150.44,10050.0,146.1922,146.2116,146.0077,146.0757,10050.0
2022-07-22 13:55:00,150.44,150.82,150.43,150.71,9677.0,146.0757,146.4447,146.066,146.3379,9677.0
2022-07-22 14:00:00,150.52,150.55,150.31,150.34,9635.0,146.1534,146.1825,145.9495,145.9786,9635.0
2022-07-22 14:05:00,150.33,150.65,150.29,150.59,10745.0,145.9689,146.2796,145.9301,146.2214,10745.0
2022-07-22 14:10:00,150.59,150.61,150.46,150.49,8877.0,146.2214,146.2408,146.0951,146.1243,8877.0
2022-07-22 14:15:00,150.47,150.92,150.47,150.86,10222.0,146.1048,146.5418,146.1048,146.4835,10222.0
2022-07-22 14:20:00,150.87,150.87,150.59,150.59,6025.0,146.4932,146.4932,146.2214,146.2214,6025.0
2022-07-22 14:25:00,150.6,150.7,150.56,150.65,9557.0,146.2311,146.3282,146.1922,146.2796,9557.0
2022-07-22 14:30:00,150.6,150.72,150.29,150.68,55735.0,146.2311,146.3476,145.9301,146.3087,55735.0
2022-07-22 14:35:00,150.69,150.8,150.56,150.63,14154.0,146.3184,146.4253,146.1922,146.2602,14154.0
2022-07-22 14:40:00,150.64,150.72,150.56,150.62,9441.0,146.2699,146.3476,146.1922,146.2505,9441.0
2022-07-22 14:45:00,150.59,150.78,150.59,150.72,11666.0,146.2214,146.4058,146.2214,146.3476,11666.0
2022-07-22 14:50:00,150.71,150.82,150.6,150.75,12299.0,146.3379,146.4447,146.2311,146.3767,12299.0
2022-07-22 14:55:00,150.81,150.92,150.74,150.77,9651.0,146.435,146.5418,146.367,146.3961,9651.0
2022-07-22 15:00:00,150.75,150.88,150.7,150.8,9676.0,146.3767,146.5029,146.3282,146.4253,9676.0
2022-07-22 15:05:00,150.8,150.88,150.57,150.57,8676.0,146.4253,146.5029,146.2019,146.2019,8676.0
2022-07-22 15:10:00,150.55,150.89,150.38,150.89,12954.0,146.1825,146.5126,146.0174,146.5126,12954.0
2022-07-22 15:15:00,150.88,150.88,150.62,150.65,9337.0,146.5029,146.5029,146.2505,146.2796,9337.0
2022-07-22 15:20:00,150.64,150.97,150.64,150.97,17607.0,146.2699,146.5903,146.2699,146.5903,17607.0
2022-07-22 15:25:00,150.95,150.98,150.77,150.97,16645.0,146.5709,146.6,146.3961,146.5903,16645.0
2022-07-22 15:30:00,150.97,151.09,150.74,150.74,30924.0,146.5903,146.7068,146.367,146.367,30924.0
2022-07-22 15:35:00,150.77,150.77,150.56,150.58,12771.0,146.3961,146.3961,146.1922,146.2116,12771.0
2022-07-22 15:40:00,150.59,150.71,150.52,150.64,21570.0,146.2214,146.3379,146.1534,146.2699,21570.0
2022-07-22 15:45:00,150.63,150.8,150.51,150.55,23373.0,146.2602,146.4253,146.1437,146.1825,23373.0
2022-07-22 15:50:00,150.57,150.69,150.3,150.35,50687.0,146.2019,146.3184,145.9398,145.9883,50687.0
2022-07-22 15:55:00,150.38,150.96,150.38,150.93,140905.0,146.0174,146.5806,146.0174,146.5515,140905.0
2022-07-25 09:30:00,152.13,152.81,150.42,150.63,30088.0,147.7167,148.3769,146.0563,146.2602,30088.0
2022-07-25 09:35:00,150.65,150.9,150.2,150.9,9928.0,146.2796,146.5224,145.8427,146.5224,9928.0
2022-07-25 09:40:00,151.05,152.7,151.05,152.37,15782.0,146.668,148.2701,146.668,147.9497,15782.0
2022-07-25 09:45:00,152.24,152.5,151.84,152.5,15624.0,147.8235,148.0759,147.4351,148.0759,15624.0
2022-07-25 09:50:00,152.53,153.4,152.53,153.05,67585.0,148.1051,148.9498,148.1051,148.61,67585.0
2022-07-25 09:55:00,152.62,152.74,152.29,152.4,9371.0,148.1925,148.309,147.872,147.9788,9371.0
2022-07-25 10:00:00,152.38,152.39,151.8,151.86,26255.0,147.9594,147.9691,147.3962,147.4545,26255.0
2022-07-25 10:05:00,151.86,151.89,151.36,151.72,16660.0,147.4545,147.4836,146.969,147.3186,16660.0
2022-07-25 10:10:00,151.72,152.47,151.72,152.19,10738.0,147.3186,148.0468,147.3186,147.7749,10738.0
2022-07-25 10:15:00,152.02,152.58,151.87,152.42,10307.0,147.6099,148.1536,147.4642,147.9983,10307.0
2022-07-25 10:20:00,152.3,152.78,152.3,152.52,7338.0,147.8817,148.3478,147.8817,148.0954,7338.0
2022-07-25 10:25:00,152.52,152.67,151.89,152.09,10764.0,148.0954,148.241,147.4836,147.6778,10764.0
2022-07-25 10:30:00,152.09,152.09,151.67,151.94,12522.0,147.6778,147.6778,147.27,147.5322,12522.0
2022-07-25 10:35:00,151.92,152.05,151.8,151.91,5214.0,147.5128,147.639,147.3962,147.5031,5214.0
2022-07-25 10:40:00,152.0,152.53,151.9,152.51,12902.0,147.5904,148.1051,147.4933,148.0857,12902.0
2022-07-25 10:45:00,152.5,152.6,152.35,152.53,3015.0,148.0759,148.173,147.9303,148.1051,3015.0
2022-07-25 10:50:00,152.45,152.55,152.25,152.45,6693.0,148.0274,148.1245,147.8332,148.0274,6693.0
2022-07-25 10:55:00,152.42,152.59,152.39,152.46,11049.0,147.9983,148.1633,147.9691,148.0371,11049.0
2022-07-25 11:00:00,152.36,152.7,152.3,152.66,9032.0,147.94,148.2701,147.8817,148.2313,9032.0
2022-07-25 11:05:00,152.68,152.86,152.34,152.86,8296.0,148.2507,148.4255,147.9206,148.4255,8296.0
2022-07-25 11:10:00,152.84,152.94,152.11,152.12,11060.0,148.4061,148.5032,147.6973,147.707,11060.0
2022-07-25 11:15:00,152.15,152.45,152.15,152.45,8888.0,147.7361,148.0274,147.7361,148.0274,8888.0
2022-07-25 11:20:00,152.45,152.75,152.45,152.6,10426.0,148.0274,148.3187,148.0274,148.173,10426.0
2022-07-25 11:25:00,152.6,153.15,152.6,153.09,11629.0,148.173,148.7071,148.173,148.6488,11629.0
2022-07-25 11:30:00,153.06,153.2,153.02,153.13,8998.0,148.6197,148.7556,148.5809,148.6877,8998.0
2022-07-25 11:35:00,153.13,153.13,152.98,153.04,4336.0,148.6877,148.6877,148.542,148.6003,4336.0
2022-07-25 11:40:00,153.08,153.22,153.06,153.18,6210.0,148.6391,148.7751,148.6197,148.7362,6210.0
2022-07-25 11:45:00,153.21,153.31,153.14,153.14,5168.0,148.7653,148.8624,148.6974,148.6974,5168.0
2022-07-25 11:50:00,153.06,153.08,152.91,153.07,5689.0,148.6197,148.6391,148.474,148.6294,5689.0
2022-07-25 11:55:00,153.08,153.23,152.98,153.1,5100.0,148.6391,148.7848,148.542,148.6585,5100.0
2022-07-25 12:00:00,153.08,153.2,152.87,153.16,7200.0,148.6391,148.7556,148.4352,148.7168,7200.0
2022-07-25 12:05:00,153.15,153.16,152.91,152.91,6149.0,148.7071,148.7168,148.474,148.474,6149.0
2022-07-25 12:10:00,152.95,153.03,152.68,152.68,8642.0,148.5129,148.5906,148.2507,148.2507,8642.0
2022-07-25 12:15:00,152.69,152.76,152.58,152.71,5291.0,148.2604,148.3284,148.1536,148.2798,5291.0
2022-07-25 12:20:00,152.7,152.8,152.58,152.76,3271.0,148.2701,148.3672,148.1536,148.3284,3271.0
2022-07-25 12:25:00,152.75,153.06,152.75,152.97,7150.0,148.3187,148.6197,148.3187,148.5323,7150.0
2022-07-25 12:30:00,153.0,153.04,152.89,153.04,3780.0,148.5614,148.6003,148.4546,148.6003,3780.0
2022-07-25 12:35:00,152.98,152.98,152.72,152.8,8222.0,148.542,148.542,148.2896,148.3672,8222.0
2022-07-25 12:40:00,152.83,153.1,152.69,152.75,24180.0,148.3964,148.6585,148.2604,148.3187,24180.0
2022-07-25 12:45:00,152.72,152.92,152.57,152.58,13663.0,148.2896,148.4838,148.1439,148.1536,13663.0
2022-07-25 12:50:00,152.52,152.6,152.27,152.28,8249.0,148.0954,148.173,147.8526,147.8623,8249.0
2022-07-25 12:55:00,152.28,152.28,152.09,152.1,12154.0,147.8623,147.8623,147.6778,147.6875,12154.0
2022-07-25 13:00:00,152.12,152.32,152.1,152.23,7302.0,147.707,147.9012,147.6875,147.8138,7302.0
2022-07-25 13:05:00,152.22,152.62,152.22,152.62,4945.0,147.8041,148.1925,147.8041,148.1925,4945.0
2022-07-25 13:10:00,152.7,152.71,152.57,152.65,4450.0,148.2701,148.2798,148.1439,148.2216,4450.0
2022-07-25 13:15:00,152.63,152.79,152.59,152.73,4821.0,148.2022,148.3575,148.1633,148.2993,4821.0
2022-07-25 13:20:00,152.77,152.77,152.41,152.44,6844.0,148.3381,148.3381,147.9886,148.0177,6844.0
2022-07-25 13:25:00,152.38,152.43,152.22,152.37,5700.0,147.9594,148.008,147.8041,147.9497,5700.0
2022-07-25 13:30:00,152.41,152.64,152.41,152.62,5960.0,147.9886,148.2119,147.9886,148.1925,5960.0
2022-07-25 13:35:00,152.64,152.67,152.24,152.24,18539.0,148.2119,148.241,147.8235,147.8235,18539.0
2022-07-25 13:40:00,152.25,152.31,152.16,152.24,14231.0,147.8332,147.8915,147.7458,147.8235,14231.0
2022-07-25 13:45:00,152.27,152.52,152.27,152.37,25448.0,147.8526,148.0954,147.8526,147.9497,25448.0
2022-07-25 13:50:00,152.33,152.4,152.25,152.3,11651.0,147.9109,147.9788,147.8332,147.8817,11651.0
2022-07-25 13:55:00,152.29,152.29,152.07,152.07,3783.0,147.872,147.872,147.6584,147.6584,3783.0
2022-07-25 14:00:00,152.02,152.11,151.98,152.11,4100.0,147.6099,147.6973,147.571,147.6973,4100.0
2022-07-25 14:05:00,152.1,152.22,152.05,152.09,3350.0,147.6875,147.8041,147.639,147.6778,3350.0
2022-07-25 14:10:00,152.09,152.2,152.08,152.13,3800.0,147.6778,147.7846,147.6681,147.7167,3800.0
2022-07-25 14:15:00,152.13,152.22,152.09,152.12,3359.0,147.7167,147.8041,147.6778,147.707,3359.0
2022-07-25 14:20:00,152.12,152.31,152.08,152.3,4217.0,147.707,147.8915,147.6681,147.8817,4217.0
2022-07-25 14:25:00,152.28,152.39,152.26,152.33,3500.0,147.8623,147.9691,147.8429,147.9109,3500.0
2022-07-25 14:30:00,152.33,152.45,152.28,152.34,8145.0,147.9109,148.0274,147.8623,147.9206,8145.0
2022-07-25 14:35:00,152.3,152.5,152.3,152.38,3345.0,147.8817,148.0759,147.8817,147.9594,3345.0
2022-07-25 14:40:00,152.32,152.49,152.32,152.39,5633.0,147.9012,148.0662,147.9012,147.9691,5633.0
2022-07-25 14:45:00,152.4,152.4,152.15,152.21,4238.0,147.9788,147.9788,147.7361,147.7944,4238.0
2022-07-25 14:50:00,152.22,152.25,152.03,152.14,3293.0,147.8041,147.8332,147.6196,147.7264,3293.0
2022-07-25 14:55:00,152.12,152.19,151.99,152.03,6153.0,147.707,147.7749,147.5807,147.6196,6153.0
2022-07-25 15:00:00,152.02,152.09,151.78,151.85,6789.0,147.6099,147.6778,147.3768,147.4448,6789.0
2022-07-25 15:05:00,151.87,152.01,151.81,151.99,10132.0,147.4642,147.6002,147.406,147.5807,10132.0
2022-07-25 15:10:00,151.98,152.08,151.96,151.98,3617.0,147.571,147.6681,147.5516,147.571,3617.0
2022-07-25 15:15:00,152.0,152.16,151.89,152.12,8551.0,147.5904,147.7458,147.4836,147.707,8551.0
2022-07-25 15:20:00,152.12,152.26,152.1,152.26,6837.0,147.707,147.8429,147.6875,147.8429,6837.0
2022-07-25 15:25:00,152.23,152.28,152.17,152.19,5475.0,147.8138,147.8623,147.7555,147.7749,5475.0
2022-07-25 15:30:00,152.18,152.32,152.11,152.22,11772.0,147.7652,147.9012,147.6973,147.8041,11772.0
2022-07-25 15:35:00,152.22,152.58,152.22,152.58,6844.0,147.8041,148.1536,147.8041,148.1536,6844.0
2022-07-25 15:40:00,152.6,152.62,152.38,152.47,9694.0,148.173,148.1925,147.9594,148.0468,9694.0
2022-07-25 15:45:00,152.48,152.71,152.43,152.66,18947.0,148.0565,148.2798,148.008,148.2313,18947.0
2022-07-25 15:50:00,152.7,152.89,152.58,152.87,23631.0,148.2701,148.4546,148.1536,148.4352,23631.0
2022-07-25 15:55:00,152.88,153.03,152.88,153.0,82957.0,148.4449,148.5906,148.4449,148.5614,82957.0
2022-07-26 09:30:00,152.09,152.52,151.61,152.09,25632.0,147.6778,148.0954,147.2118,147.6778,25632.0
2022-07-26 09:35:00,151.85,152.22,151.57,152.22,9658.0,147.4448,147.8041,147.1729,147.8041,9658.0
2022-07-26 09:40:00,152.49,152.58,151.8,152.21,6670.0,148.0662,148.1536,147.3962,147.7944,6670.0
2022-07-26 09:45:00,152.25,152.5,151.87,152.42,21244.0,147.8332,148.0759,147.4642,147.9983,21244.0
2022-07-26 09:50:00,152.42,152.8,152.2,152.2,18215.0,147.9983,148.3672,147.7846,147.7846,18215.0
2022-07-26 09:55:00,152.23,152.27,152.01,152.14,5665.0,147.8138,147.8526,147.6002,147.7264,5665.0
2022-07-26 10:00:00,152.16,152.25,151.9,152.25,21157.0,147.7458,147.8332,147.4933,147.8332,21157.0
2022-07-26 10:05:00,152.2,152.42,152.13,152.34,7565.0,147.7846,147.9983,147.7167,147.9206,7565.0
2022-07-26 10:10:00,152.37,152.5,151.95,152.02,4728.0,147.9497,148.0759,147.5419,147.6099,4728.0
2022-07-26 10:15:00,152.05,152.4,152.0,152.4,10208.0,147.639,147.9788,147.5904,147.9788,10208.0
2022-07-26 10:20:00,152.46,152.53,152.03,152.33,15564.0,148.0371,148.1051,147.6196,147.9109,15564.0
2022-07-26 10:25:00,152.4,152.43,152.06,152.26,31404.0,147.9788,148.008,147.6487,147.8429,31404.0
2022-07-26 10:30:00,152.33,152.33,151.9,152.05,6942.0,147.9109,147.9109,147.4933,147.639,6942.0
2022-07-26 10:35:00,152.05,152.48,151.9,152.22,12583.0,147.639,148.0565,147.4933,147.8041,12583.0
2022-07-26 10:40:00,152.21,152.38,152.14,152.21,8621.0,147.7944,147.9594,147.7264,147.7944,8621.0
2022-07-26 10:45:00,152.21,152.26,151.95,151.95,10786.0,147.7944,147.8429,147.5419,147.5419,10786.0
2022-07-26 10:50:00,151.91,152.06,151.87,151.89,4808.0,147.5031,147.6487,147.4642,147.4836,4808.0
2022-07-26 10:55:00,151.86,152.28,151.76,152.26,4699.0,147.4545,147.8623,147.3574,147.8429,4699.0
2022-07-26 11:00:00,152.28,152.46,151.81,151.81,15183.0,147.8623,148.0371,147.406,147.406,15183.0
2022-07-26 11:05:00,151.8,151.8,151.46,151.46,11671.0,147.3962,147.3962,147.0661,147.0661,11671.0
2022-07-26 11:10:00,151.46,151.82,151.43,151.82,10905.0,147.0661,147.4157,147.037,147.4157,10905.0
2022-07-26 11:15:00,151.85,151.95,151.73,151.94,4411.0,147.4448,147.5419,147.3283,147.5322,4411.0
2022-07-26 11:20:00,151.81,151.9,151.57,151.68,7407.0,147.406,147.4933,147.1729,147.2797,7407.0
2022-07-26 11:25:00,151.69,151.72,151.5,151.5,4267.0,147.2894,147.3186,147.105,147.105,4267.0
2022-07-26 11:30:00,151.46,151.46,151.26,151.34,7684.0,147.0661,147.0661,146.8719,146.9496,7684.0
2022-07-26 11:35:00,151.34,151.39,151.19,151.27,7386.0,146.9496,146.9981,146.8039,146.8816,7386.0
2022-07-26 11:40:00,151.25,151.44,151.24,151.37,8669.0,146.8622,147.0467,146.8525,146.9787,8669.0
2022-07-26 11:45:00,151.38,151.39,151.19,151.19,4533.0,146.9884,146.9981,146.8039,146.8039,4533.0
2022-07-26 11:50:00,151.24,151.41,151.15,151.19,6484.0,146.8525,147.0176,146.7651,146.8039,6484.0
2022-07-26 11:55:00,151.18,151.46,151.18,151.38,8870.0,146.7942,147.0661,146.7942,146.9884,8870.0
2022-07-26 12:00:00,151.38,151.61,151.36,151.52,10285.0,146.9884,147.2118,146.969,147.1244,10285.0
2022-07-26 12:05:00,151.55,151.56,151.42,151.46,4509.0,147.1535,147.1632,147.0273,147.0661,4509.0
2022-07-26 12:10:00,151.47,151.53,151.37,151.48,11855.0,147.0758,147.1341,146.9787,147.0855,11855.0
2022-07-26 12:15:00,151.46,151.79,151.45,151.54,6261.0,147.0661,147.3865,147.0564,147.1438,6261.0
2022-07-26 12:20:00,151.57,151.68,151.44,151.65,26819.0,147.1729,147.2797,147.0467,147.2506,26819.0
2022-07-26 12:25:00,151.64,151.79,151.58,151.76,5345.0,147.2409,147.3865,147.1826,147.3574,5345.0
2022-07-26 12:30:00,151.79,151.93,151.76,151.89,5251.0,147.3865,147.5225,147.3574,147.4836,5251.0
2022-07-26 12:35:00,151.91,151.93,151.77,151.84,2703.0,147.5031,147.5225,147.3671,147.4351,2703.0
2022-07-26 12:40:00,151.78,151.78,151.66,151.69,7755.0,147.3768,147.3768,147.2603,147.2894,7755.0
2022-07-26 12:45:00,151.71,151.9,151.6,151.81,7051.0,147.3089,147.4933,147.2021,147.406,7051.0
2022-07-26 12:50:00,151.78,152.05,151.78,151.93,15215.0,147.3768,147.639,147.3768,147.5225,15215.0
2022-07-26 12:55:00,151.91,152.0,151.79,151.92,3000.0,147.5031,147.5904,147.3865,147.5128,3000.0
2022-07-26 13:00:00,151.94,152.06,151.93,152.0,6455.0,147.5322,147.6487,147.5225,147.5904,6455.0
2022-07-26 13:05:00,151.99,152.04,151.92,151.94,4900.0,147.5807,147.6293,147.5128,147.5322,4900.0
2022-07-26 13:10:00,151.97,152.01,151.73,151.73,5564.0,147.5613,147.6002,147.3283,147.3283,5564.0
2022-07-26 13:15:00,151.72,151.75,151.62,151.66,6415.0,147.3186,147.3477,147.2215,147.2603,6415.0
2022-07-26 13:20:00,151.71,151.85,151.7,151.75,4932.0,147.3089,147.4448,147.2991,147.3477,4932.0
2022-07-26 13:25:00,151.72,151.8,151.63,151.8,4360.0,147.3186,147.3962,147.2312,147.3962,4360.0
2022-07-26 13:30:00,151.75,151.78,151.54,151.6,10131.0,147.3477,147.3768,147.1438,147.2021,10131.0
2022-07-26 13:35:00,151.61,151.8,151.6,151.64,6101.0,147.2118,147.3962,147.2021,147.2409,6101.0
2022-07-26 13:40:00,151.64,151.67,151.42,151.44,5266.0,147.2409,147.27,147.0273,147.0467,5266.0
2022-07-26 13:45:00,151.41,151.53,151.29,151.52,12783.0,147.0176,147.1341,146.901,147.1244,12783.0
2022-07-26 13:50:00,151.51,151.6,151.48,151.52,7876.0,147.1147,147.2021,147.0855,147.1244,7876.0
2022-07-26 13:55:00,151.54,151.71,151.26,151.3,29208.0,147.1438,147.3089,146.8719,146.9108,29208.0
2022-07-26 14:00:00,151.33,151.76,151.33,151.76,9227.0,146.9399,147.3574,146.9399,147.3574,9227.0
2022-07-26 14:05:00,151.74,151.77,151.21,151.28,13154.0,147.338,147.3671,146.8234,146.8913,13154.0
2022-07-26 14:10:00,151.31,151.33,151.18,151.2,8111.0,146.9205,146.9399,146.7942,146.8137,8111.0
2022-07-26 14:15:00,151.22,151.29,150.91,150.92,14295.0,146.8331,146.901,146.5321,146.5418,14295.0
2022-07-26 14:20:00,150.89,151.01,150.56,150.91,22087.0,146.5126,146.6292,146.1922,146.5321,22087.0
2022-07-26 14:25:00,150.87,151.03,150.62,150.7,35436.0,146.4932,146.6486,146.2505,146.3282,35436.0
2022-07-26 14:30:00,150.7,150.79,150.6,150.7,24362.0,146.3282,146.4155,146.2311,146.3282,24362.0
2022-07-26 14:35:00,150.7,151.0,150.61,150.91,27967.0,146.3282,146.6195,146.2408,146.5321,27967.0
2022-07-26 14:40:00,150.91,150.94,150.69,150.86,26112.0,146.5321,146.5612,146.3184,146.4835,26112.0
2022-07-26 14:45:00,150.86,151.0,150.8,150.84,10712.0,146.4835,146.6195,146.4253,146.4641,10712.0
2022-07-26 14:50:00,150.83,151.1,150.76,151.06,7271.0,146.4544,146.7166,146.3864,146.6777,7271.0
2022-07-26 14:55:00,151.0,151.12,150.95,151.04,38490.0,146.6195,146.736,146.5709,146.6583,38490.0
2022-07-26 15:00:00,151.04,151.1,150.88,150.98,7954.0,146.6583,146.7166,146.5029,146.6,7954.0
2022-07-26 15:05:00,150.99,151.04,150.75,150.75,22441.0,146.6097,146.6583,146.3767,146.3767,22441.0
2022-07-26 15:10:00,150.75,151.14,150.75,151.05,12932.0,146.3767,146.7554,146.3767,146.668,12932.0
2022-07-26 15:15:00,151.04,151.08,150.8,150.88,16692.0,146.6583,146.6971,146.4253,146.5029,16692.0
2022-07-26 15:20:00,150.88,151.02,150.79,150.92,18874.0,146.5029,146.6389,146.4155,146.5418,18874.0
2022-07-26 15:25:00,150.88,151.19,150.85,151.06,29799.0,146.5029,146.8039,146.4738,146.6777,29799.0
2022-07-26 15:30:00,151.02,151.13,150.91,151.05,21288.0,146.6389,146.7457,146.5321,146.668,21288.0
2022-07-26 15:35:00,151.06,151.12,150.94,151.09,21778.0,146.6777,146.736,146.5612,146.7068,21778.0
2022-07-26 15:40:00,151.09,151.12,150.83,150.88,26728.0,146.7068,146.736,146.4544,146.5029,26728.0
2022-07-26 15:45:00,150.89,151.03,150.84,150.98,29304.0,146.5126,146.6486,146.4641,146.6,29304.0
2022-07-26 15:50:00,151.0,151.18,150.83,151.17,56949.0,146.6195,146.7942,146.4544,146.7845,56949.0
2022-07-26 15:55:00,151.19,151.32,150.98,151.07,129978.0,146.8039,146.9302,146.6,146.6874,129978.0
2022-07-27 09:30:00,155.08,157.21,155.08,155.59,115563.0,150.5811,152.6493,150.5811,151.0763,115563.0
2022-07-27 09:35:00,155.87,157.53,155.67,156.72,64014.0,151.3482,152.96,151.154,152.1735,64014.0
2022-07-27 09:40:00,156.73,157.8,156.54,157.65,64749.0,152.1832,153.2222,151.9987,153.0765,64749.0
2022-07-27 09:45:00,157.69,158.0,157.42,157.63,32228.0,153.1154,153.4164,152.8532,153.0571,32228.0
2022-07-27 09:50:00,157.68,158.07,156.79,156.89,32960.0,153.1057,153.4844,152.2415,152.3386,32960.0
2022-07-27 09:55:00,156.9,157.65,156.88,157.08,26466.0,152.3483,153.0765,152.3289,152.5231,26466.0
2022-07-27 10:00:00,157.14,157.14,156.16,156.26,16841.0,152.5813,152.5813,151.6298,151.7269,16841.0
2022-07-27 10:05:00,156.25,156.52,155.68,156.27,27411.0,151.7172,151.9793,151.1637,151.7366,27411.0
2022-07-27 10:10:00,156.3,156.3,155.22,155.72,19536.0,151.7657,151.7657,150.717,151.2025,19536.0
2022-07-27 10:15:00,155.63,155.87,155.4,155.67,13956.0,151.1151,151.3482,150.8918,151.154,13956.0
2022-07-27 10:20:00,155.63,155.63,155.27,155.45,13039.0,151.1151,151.1151,150.7656,150.9404,13039.0
2022-07-27 10:25:00,155.48,155.59,155.25,155.49,8607.0,150.9695,151.0763,150.7462,150.9792,8607.0
2022-07-27 10:30:00,155.49,155.64,155.33,155.53,11635.0,150.9792,151.1248,150.8238,151.018,11635.0
2022-07-27 10:35:00,155.6,155.97,155.6,155.78,9139.0,151.086,151.4453,151.086,151.2608,9139.0
2022-07-27 10:40:00,156.0,156.16,155.81,155.84,11855.0,151.4744,151.6298,151.2899,151.319,11855.0
2022-07-27 10:45:00,155.82,155.98,155.46,155.54,9620.0,151.2996,151.455,150.9501,151.0278,9620.0
2022-07-27 10:50:00,155.56,155.64,155.34,155.6,11776.0,151.0472,151.1248,150.8336,151.086,11776.0
2022-07-27 10:55:00,155.6,155.78,155.44,155.72,29450.0,151.086,151.2608,150.9307,151.2025,29450.0
2022-07-27 11:00:00,155.73,155.88,155.67,155.82,18237.0,151.2122,151.3579,151.154,151.2996,18237.0
2022-07-27 11:05:00,155.85,155.86,155.46,155.5,17451.0,151.3288,151.3385,150.9501,150.9889,17451.0
2022-07-27 11:10:00,155.51,155.61,155.4,155.54,18407.0,150.9986,151.0957,150.8918,151.0278,18407.0
2022-07-27 11:15:00,155.53,155.61,155.46,155.48,16650.0,151.018,151.0957,150.9501,150.9695,16650.0
2022-07-27 11:20:00,155.4,155.56,155.26,155.32,11221.0,150.8918,151.0472,150.7559,150.8141,11221.0
2022-07-27 11:25:00,155.35,155.61,155.29,155.46,20550.0,150.8433,151.0957,150.785,150.9501,20550.0
2022-07-27 11:30:00,155.52,155.64,155.48,155.5,18602.0,151.0083,151.1248,150.9695,150.9889,18602.0
2022-07-27 11:35:00,155.5,155.56,155.41,155.49,14999.0,150.9889,151.0472,150.9015,150.9792,14999.0
2022-07-27 11:40:00,155.56,155.79,155.47,155.51,18265.0,151.0472,151.2705,150.9598,150.9986,18265.0
2022-07-27 11:45:00,155.47,155.56,155.42,155.42,7023.0,150.9598,151.0472,150.9112,150.9112,7023.0
2022-07-27 11:50:00,155.48,155.6,155.36,155.55,8010.0,150.9695,151.086,150.853,151.0375,8010.0
2022-07-27 11:55:00,155.5,155.54,155.41,155.43,13892.0,150.9889,151.0278,150.9015,150.9209,13892.0
2022-07-27 12:00:00,155.44,155.53,155.25,155.39,6272.0,150.9307,151.018,150.7462,150.8821,6272.0
2022-07-27 12:05:00,155.42,155.45,155.26,155.45,10293.0,150.9112,150.9404,150.7559,150.9404,10293.0
2022-07-27 12:10:00,155.5,155.51,155.35,155.48,9942.0,150.9889,150.9986,150.8433,150.9695,9942.0
2022-07-27 12:15:00,155.5,155.64,155.46,155.51,13037.0,150.9889,151.1248,150.9501,150.9986,13037.0
2022-07-27 12:20:00,155.49,155.67,155.47,155.57,8625.0,150.9792,151.154,150.9598,151.0569,8625.0
2022-07-27 12:25:00,155.55,155.92,155.55,155.78,15482.0,151.0375,151.3967,151.0375,151.2608,15482.0
2022-07-27 12:30:00,155.81,155.86,155.4,155.51,13883.0,151.2899,151.3385,150.8918,150.9986,13883.0
2022-07-27 12:35:00,155.56,155.56,155.32,155.4,8599.0,151.0472,151.0472,150.8141,150.8918,8599.0
2022-07-27 12:40:00,155.4,155.55,155.34,155.42,4679.0,150.8918,151.0375,150.8336,150.9112,4679.0
2022-07-27 12:45:00,155.42,155.7,155.42,155.68,5935.0,150.9112,151.1831,150.9112,151.1637,5935.0
2022-07-27 12:50:00,155.64,155.68,155.5,155.58,6703.0,151.1248,151.1637,150.9889,151.0666,6703.0
2022-07-27 12:55:00,155.58,155.6,155.36,155.4,3800.0,151.0666,151.086,150.853,150.8918,3800.0
2022-07-27 13:00:00,155.45,155.54,155.39,155.5,4329.0,150.9404,151.0278,150.8821,150.9889,4329.0
2022-07-27 13:05:00,155.5,155.52,155.31,155.31,5535.0,150.9889,151.0083,150.8044,150.8044,5535.0
2022-07-27 13:10:00,155.28,155.28,154.86,155.02,9751.0,150.7753,150.7753,150.3675,150.5228,9751.0
2022-07-27 13:15:00,155.07,155.11,154.97,155.02,3912.0,150.5714,150.6102,150.4743,150.5228,3912.0
2022-07-27 13:20:00,155.02,155.02,154.84,154.87,12065.0,150.5228,150.5228,150.3481,150.3772,12065.0
2022-07-27 13:25:00,154.91,155.07,154.87,155.06,1742.0,150.416,150.5714,150.3772,150.5617,1742.0
2022-07-27 13:30:00,155.05,155.26,155.02,155.09,4581.0,150.552,150.7559,150.5228,150.5908,4581.0
2022-07-27 13:35:00,155.12,155.12,154.96,154.98,4709.0,150.6199,150.6199,150.4646,150.484,4709.0
2022-07-27 13:40:00,155.03,155.16,154.93,155.12,7065.0,150.5325,150.6588,150.4354,150.6199,7065.0
2022-07-27 13:45:00,155.09,155.13,154.91,155.12,7461.0,150.5908,150.6296,150.416,150.6199,7461.0
2022-07-27 13:50:00,155.12,155.59,155.09,155.56,17113.0,150.6199,151.0763,150.5908,151.0472,17113.0
2022-07-27 13:55:00,155.58,155.74,155.35,155.35,13177.0,151.0666,151.2219,150.8433,150.8433,13177.0
2022-07-27 14:00:00,155.42,155.92,155.09,155.61,25011.0,150.9112,151.3967,150.5908,151.0957,25011.0
2022-07-27 14:05:00,155.63,155.71,155.11,155.11,12636.0,151.1151,151.1928,150.6102,150.6102,12636.0
2022-07-27 14:10:00,155.05,155.42,155.05,155.4,6232.0,150.552,150.9112,150.552,150.8918,6232.0
2022-07-27 14:15:00,155.22,155.37,155.22,155.28,9974.0,150.717,150.8627,150.717,150.7753,9974.0
2022-07-27 14:20:00,155.28,155.43,155.17,155.34,14213.0,150.7753,150.9209,150.6685,150.8336,14213.0
2022-07-27 14:25:00,155.3,155.92,155.29,155.6,9077.0,150.7947,151.3967,150.785,151.086,9077.0
2022-07-27 14:30:00,155.57,155.96,155.32,155.51,32191.0,151.0569,151.4356,150.8141,150.9986,32191.0
2022-07-27 14:35:00,155.53,156.64,155.53,156.6,23370.0,151.018,152.0958,151.018,152.057,23370.0
2022-07-27 14:40:00,156.9,157.27,156.85,157.2,13195.0,152.3483,152.7076,152.2997,152.6396,13195.0
2022-07-27 14:45:00,157.25,157.72,157.22,157.58,30874.0,152.6881,153.1445,152.659,153.0086,30874.0
2022-07-27 14:50:00,157.63,158.06,157.4,157.98,21793.0,153.0571,153.4746,152.8338,153.397,21793.0
2022-07-27 14:55:00,157.9,158.24,157.68,158.23,44798.0,153.3193,153.6494,153.1057,153.6397,44798.0
2022-07-27 15:00:00,158.27,158.8,158.12,158.8,43446.0,153.6786,154.1932,153.5329,154.1932,43446.0
2022-07-27 15:05:00,158.72,158.93,158.42,158.64,30469.0,154.1155,154.3194,153.8242,154.0378,30469.0
2022-07-27 15:10:00,158.63,158.94,158.42,158.92,44357.0,154.0281,154.3291,153.8242,154.3097,44357.0
2022-07-27 15:15:00,158.92,158.98,158.44,158.63,26212.0,154.3097,154.368,153.8436,154.0281,26212.0
2022-07-27 15:20:00,158.64,158.93,158.53,158.84,28615.0,154.0378,154.3194,153.931,154.232,28615.0
2022-07-27 15:25:00,158.82,158.94,158.61,158.91,17380.0,154.2126,154.3291,154.0087,154.3,17380.0
2022-07-27 15:30:00,158.94,159.24,158.86,159.24,18842.0,154.3291,154.6204,154.2514,154.6204,18842.0
2022-07-27 15:35:00,159.23,159.23,158.32,158.32,19347.0,154.6107,154.6107,153.7271,153.7271,19347.0
2022-07-27 15:40:00,158.33,158.93,158.27,158.89,20678.0,153.7368,154.3194,153.6786,154.2806,20678.0
2022-07-27 15:45:00,158.91,158.91,158.63,158.65,21140.0,154.3,154.3,154.0281,154.0475,21140.0
2022-07-27 15:50:00,158.67,158.77,158.17,158.22,40249.0,154.0669,154.164,153.5815,153.63,40249.0
2022-07-27 15:55:00,158.2,158.21,157.6,157.6,93303.0,153.6106,153.6203,153.028,153.028,93303.0
2022-07-28 09:30:00,158.13,159.26,157.86,159.11,36747.0,153.5426,154.6398,153.2804,154.4942,36747.0
2022-07-28 09:35:00,159.11,159.61,157.32,157.32,21351.0,154.4942,154.9797,152.7561,152.7561,21351.0
2022-07-28 09:40:00,157.49,158.34,157.46,157.71,22325.0,152.9212,153.7465,152.8921,153.1348,22325.0
2022-07-28 09:45:00,157.63,157.97,156.97,157.57,16333.0,153.0571,153.3873,152.4163,152.9989,16333.0
2022-07-28 09:50:00,157.51,157.67,156.42,156.84,18153.0,152.9406,153.096,151.8822,152.29,18153.0
2022-07-28 09:55:00,156.86,156.93,156.25,156.58,15223.0,152.3095,152.3774,151.7172,152.0376,15223.0
2022-07-28 10:00:00,156.71,156.86,156.21,156.27,13541.0,152.1638,152.3095,151.6783,151.7366,13541.0
2022-07-28 10:05:00,156.26,156.27,155.16,155.32,23275.0,151.7269,151.7366,150.6588,150.8141,23275.0
2022-07-28 10:10:00,155.37,155.57,154.86,155.51,18776.0,150.8627,151.0569,150.3675,150.9986,18776.0
2022-07-28 10:15:00,155.59,155.74,155.11,155.22,28495.0,151.0763,151.2219,150.6102,150.717,28495.0
2022-07-28 10:20:00,155.29,155.47,155.09,155.31,6995.0,150.785,150.9598,150.5908,150.8044,6995.0
2022-07-28 10:25:00,155.38,155.46,155.01,155.46,7402.0,150.8724,150.9501,150.5131,150.9501,7402.0
2022-07-28 10:30:00,155.45,155.49,155.12,155.42,17767.0,150.9404,150.9792,150.6199,150.9112,17767.0
2022-07-28 10:35:00,155.46,155.89,155.44,155.89,18417.0,150.9501,151.3676,150.9307,151.3676,18417.0
2022-07-28 10:40:00,155.89,155.89,155.46,155.46,5499.0,151.3676,151.3676,150.9501,150.9501,5499.0
2022-07-28 10:45:00,155.53,155.79,155.44,155.66,11988.0,151.018,151.2705,150.9307,151.1443,11988.0
2022-07-28 10:50:00,155.61,155.92,155.6,155.78,5829.0,151.0957,151.3967,151.086,151.2608,5829.0
2022-07-28 10:55:00,155.76,155.89,155.52,155.87,8665.0,151.2414,151.3676,151.0083,151.3482,8665.0
2022-07-28 11:00:00,155.88,156.17,155.88,155.91,15046.0,151.3579,151.6395,151.3579,151.387,15046.0
2022-07-28 11:05:00,155.82,155.97,155.76,155.95,6782.0,151.2996,151.4453,151.2414,151.4259,6782.0
2022-07-28 11:10:00,155.95,155.95,155.74,155.94,11840.0,151.4259,151.4259,151.2219,151.4161,11840.0
2022-07-28 11:15:00,155.91,155.98,155.72,155.96,8292.0,151.387,151.455,151.2025,151.4356,8292.0
2022-07-28 11:20:00,155.92,156.43,155.87,156.33,14800.0,151.3967,151.8919,151.3482,151.7948,14800.0
2022-07-28 11:25:00,156.38,156.66,156.36,156.63,6769.0,151.8434,152.1153,151.824,152.0861,6769.0
2022-07-28 11:30:00,156.72,156.87,156.55,156.67,8186.0,152.1735,152.3192,152.0085,152.125,8186.0
2022-07-28 11:35:00,156.64,157.03,156.61,156.84,5285.0,152.0958,152.4745,152.0667,152.29,5285.0
2022-07-28 11:40:00,156.82,156.9,156.67,156.8,10178.0,152.2706,152.3483,152.125,152.2512,10178.0
2022-07-28 11:45:00,156.85,156.92,156.45,156.49,6441.0,152.2997,152.3677,151.9114,151.9502,6441.0
2022-07-28 11:50:00,156.52,156.83,156.52,156.7,6941.0,151.9793,152.2803,151.9793,152.1541,6941.0
2022-07-28 11:55:00,156.56,156.65,156.5,156.5,2829.0,152.0182,152.1055,151.9599,151.9599,2829.0
2022-07-28 12:00:00,156.57,156.79,156.52,156.62,10756.0,152.0279,152.2415,151.9793,152.0764,10756.0
2022-07-28 12:05:00,156.53,156.72,156.24,156.3,14381.0,151.989,152.1735,151.7074,151.7657,14381.0
2022-07-28 12:10:00,156.38,156.61,156.37,156.48,15808.0,151.8434,152.0667,151.8337,151.9405,15808.0
2022-07-28 12:15:00,156.49,156.49,156.14,156.14,4912.0,151.9502,151.9502,151.6103,151.6103,4912.0
2022-07-28 12:20:00,156.12,156.34,156.07,156.22,12978.0,151.5909,151.8045,151.5424,151.688,12978.0
2022-07-28 12:25:00,156.15,156.37,156.12,156.37,5576.0,151.6201,151.8337,151.5909,151.8337,5576.0
2022-07-28 12:30:00,156.33,156.51,156.22,156.44,13758.0,151.7948,151.9696,151.688,151.9016,13758.0
2022-07-28 12:35:00,156.58,156.79,156.45,156.77,5625.0,152.0376,152.2415,151.9114,152.2221,5625.0
2022-07-28 12:40:00,156.72,156.75,156.46,156.64,6764.0,152.1735,152.2026,151.9211,152.0958,6764.0
2022-07-28 12:45:00,156.69,156.77,156.47,156.55,5110.0,152.1444,152.2221,151.9308,152.0085,5110.0
2022-07-28 12:50:00,156.53,156.73,156.44,156.57,9643.0,151.989,152.1832,151.9016,152.0279,9643.0
2022-07-28 12:55:00,156.69,156.69,156.48,156.48,3076.0,152.1444,152.1444,151.9405,151.9405,3076.0
2022-07-28 13:00:00,156.45,156.47,156.28,156.33,4276.0,151.9114,151.9308,151.7463,151.7948,4276.0
2022-07-28 13:05:00,156.31,156.41,156.28,156.4,4541.0,151.7754,151.8725,151.7463,151.8628,4541.0
2022-07-28 13:10:00,156.46,156.57,156.41,156.48,3296.0,151.9211,152.0279,151.8725,151.9405,3296.0
2022-07-28 13:15:00,156.52,156.56,156.34,156.36,4377.0,151.9793,152.0182,151.8045,151.824,4377.0
2022-07-28 13:20:00,156.31,156.63,156.27,156.59,12964.0,151.7754,152.0861,151.7366,152.0473,12964.0
2022-07-28 13:25:00,156.62,156.62,156.38,156.43,7759.0,152.0764,152.0764,151.8434,151.8919,7759.0
2022-07-28 13:30:00,156.41,156.45,156.35,156.42,5141.0,151.8725,151.9114,151.8143,151.8822,5141.0
2022-07-28 13:35:00,156.47,156.6,156.4,156.47,5596.0,151.9308,152.057,151.8628,151.9308,5596.0
2022-07-28 13:40:00,156.43,156.59,156.43,156.45,7967.0,151.8919,152.0473,151.8919,151.9114,7967.0
2022-07-28 13:45:00,156.43,156.48,156.35,156.42,2439.0,151.8919,151.9405,151.8143,151.8822,2439.0
2022-07-28 13:50:00,156.43,156.51,156.35,156.43,2143.0,151.8919,151.9696,151.8143,151.8919,2143.0
2022-07-28 13:55:00,156.46,156.65,156.46,156.63,3541.0,151.9211,152.1055,151.9211,152.0861,3541.0
2022-07-28 14:00:00,156.6,156.7,156.41,156.7,4208.0,152.057,152.1541,151.8725,152.1541,4208.0
2022-07-28 14:05:00,156.67,156.77,156.67,156.68,2846.0,152.125,152.2221,152.125,152.1347,2846.0
2022-07-28 14:10:00,156.66,156.79,156.62,156.63,3050.0,152.1153,152.2415,152.0764,152.0861,3050.0
2022-07-28 14:15:00,156.73,156.79,156.61,156.61,3092.0,152.1832,152.2415,152.0667,152.0667,3092.0
2022-07-28 14:20:00,156.6,156.7,156.54,156.69,2165.0,152.057,152.1541,151.9987,152.1444,2165.0
2022-07-28 14:25:00,156.67,156.77,156.66,156.75,1900.0,152.125,152.2221,152.1153,152.2026,1900.0
2022-07-28 14:30:00,156.78,157.07,156.77,157.04,9782.0,152.2318,152.5134,152.2221,152.4842,9782.0
2022-07-28 14:35:00,157.07,157.26,157.07,157.16,4615.0,152.5134,152.6979,152.5134,152.6008,4615.0
2022-07-28 14:40:00,157.19,157.37,157.18,157.32,6494.0,152.6299,152.8047,152.6202,152.7561,6494.0
2022-07-28 14:45:00,157.37,157.39,157.24,157.37,9641.0,152.8047,152.8241,152.6784,152.8047,9641.0
2022-07-28 14:50:00,157.35,157.4,157.19,157.31,5530.0,152.7852,152.8338,152.6299,152.7464,5530.0
2022-07-28 14:55:00,157.47,157.47,157.24,157.41,6007.0,152.9018,152.9018,152.6784,152.8435,6007.0
2022-07-28 15:00:00,157.42,157.67,157.35,157.66,7287.0,152.8532,153.096,152.7852,153.0862,7287.0
2022-07-28 15:05:00,157.65,157.72,157.52,157.62,5500.0,153.0765,153.1445,152.9503,153.0474,5500.0
2022-07-28 15:10:00,157.63,157.63,157.45,157.49,5340.0,153.0571,153.0571,152.8823,152.9212,5340.0
2022-07-28 15:15:00,157.5,157.68,157.38,157.64,4863.0,152.9309,153.1057,152.8144,153.0668,4863.0
2022-07-28 15:20:00,157.66,157.69,157.59,157.65,4540.0,153.0862,153.1154,153.0183,153.0765,4540.0
2022-07-28 15:25:00,157.64,157.89,157.63,157.89,5896.0,153.0668,153.3096,153.0571,153.3096,5896.0
2022-07-28 15:30:00,157.86,157.86,157.77,157.81,5606.0,153.2804,153.2804,153.1931,153.2319,5606.0
2022-07-28 15:35:00,157.81,157.82,157.55,157.67,7299.0,153.2319,153.2416,152.9794,153.096,7299.0
2022-07-28 15:40:00,157.67,157.88,157.61,157.83,14632.0,153.096,153.2999,153.0377,153.2513,14632.0
2022-07-28 15:45:00,157.82,157.97,157.77,157.93,19199.0,153.2416,153.3873,153.1931,153.3484,19199.0
2022-07-28 15:50:00,157.92,158.46,157.85,158.41,89017.0,153.3387,153.863,153.2707,153.8145,89017.0
2022-07-28 15:55:00,158.39,158.39,157.91,158.1,87806.0,153.7951,153.7951,153.329,153.5135,87806.0
2022-07-29 09:30:00,157.52,157.98,157.27,157.28,25928.0,152.9503,153.397,152.7076,152.7173,25928.0
2022-07-29 09:35:00,157.31,157.43,156.71,156.71,19028.0,152.7464,152.8629,152.1638,152.1638,19028.0
2022-07-29 09:40:00,156.66,157.99,156.63,157.73,23837.0,152.1153,153.4067,152.0861,153.1542,23837.0
2022-07-29 09:45:00,157.64,158.13,157.21,157.57,15970.0,153.0668,153.5426,152.6493,152.9989,15970.0
2022-07-29 09:50:00,157.5,158.12,157.39,158.1,9168.0,152.9309,153.5329,152.8241,153.5135,9168.0
2022-07-29 09:55:00,158.02,158.56,157.96,158.43,12171.0,153.4358,153.9601,153.3775,153.8339,12171.0
2022-07-29 10:00:00,158.37,158.55,157.98,158.47,16776.0,153.7757,153.9504,153.397,153.8728,16776.0
2022-07-29 10:05:00,158.48,158.54,157.74,157.94,12079.0,153.8825,153.9407,153.1639,153.3581,12079.0
2022-07-29 10:10:00,157.86,157.9,157.62,157.62,4183.0,153.2804,153.3193,153.0474,153.0474,4183.0
2022-07-29 10:15:00,157.62,158.02,157.6,157.99,3778.0,153.0474,153.4358,153.028,153.4067,3778.0
2022-07-29 10:20:00,158.0,158.0,157.72,157.85,5225.0,153.4164,153.4164,153.1445,153.2707,5225.0
2022-07-29 10:25:00,157.84,158.08,157.79,157.81,6657.0,153.261,153.4941,153.2125,153.2319,6657.0
2022-07-29 10:30:00,157.89,157.89,157.14,157.14,3400.0,153.3096,153.3096,152.5813,152.5813,3400.0
2022-07-29 10:35:00,157.25,158.0,157.22,157.74,16133.0,152.6881,153.4164,152.659,153.1639,16133.0
2022-07-29 10:40:00,157.84,158.14,157.75,158.05,3854.0,153.261,153.5523,153.1736,153.4649,3854.0
2022-07-29 10:45:00,158.05,158.33,157.96,158.09,5275.0,153.4649,153.7368,153.3775,153.5038,5275.0
2022-07-29 10:50:00,158.14,158.26,157.99,157.99,4102.0,153.5523,153.6688,153.4067,153.4067,4102.0
2022-07-29 10:55:00,158.04,158.07,157.74,157.78,3025.0,153.4552,153.4844,153.1639,153.2028,3025.0
2022-07-29 11:00:00,157.71,158.0,157.49,157.81,11800.0,153.1348,153.4164,152.9212,153.2319,11800.0
2022-07-29 11:05:00,157.77,157.92,157.69,157.75,2563.0,153.1931,153.3387,153.1154,153.1736,2563.0
2022-07-29 11:10:00,157.77,157.98,157.75,157.82,5137.0,153.1931,153.397,153.1736,153.2416,5137.0
2022-07-29 11:15:00,157.82,157.82,157.49,157.62,19107.0,153.2416,153.2416,152.9212,153.0474,19107.0
2022-07-29 11:20:00,157.62,157.68,157.29,157.29,3900.0,153.0474,153.1057,152.727,152.727,3900.0
2022-07-29 11:25:00,157.28,157.47,157.18,157.27,5462.0,152.7173,152.9018,152.6202,152.7076,5462.0
2022-07-29 11:30:00,157.36,157.36,157.03,157.08,5813.0,152.795,152.795,152.4745,152.5231,5813.0
2022-07-29 11:35:00,157.08,157.25,157.05,157.21,17695.0,152.5231,152.6881,152.4939,152.6493,17695.0
2022-07-29 11:40:00,157.24,157.62,157.21,157.49,21844.0,152.6784,153.0474,152.6493,152.9212,21844.0
2022-07-29 11:45:00,157.56,157.66,157.27,157.27,13025.0,152.9891,153.0862,152.7076,152.7076,13025.0
2022-07-29 11:50:00,157.26,157.27,157.05,157.21,4076.0,152.6979,152.7076,152.4939,152.6493,4076.0
2022-07-29 11:55:00,157.16,157.16,156.99,156.99,7472.0,152.6008,152.6008,152.4357,152.4357,7472.0
2022-07-29 12:00:00,156.96,157.15,156.85,157.12,8357.0,152.4066,152.591,152.2997,152.5619,8357.0
2022-07-29 12:05:00,157.18,157.26,156.82,157.05,16118.0,152.6202,152.6979,152.2706,152.4939,16118.0
2022-07-29 12:10:00,157.09,157.41,157.09,157.17,10108.0,152.5328,152.8435,152.5328,152.6105,10108.0
2022-07-29 12:15:00,157.18,157.46,157.18,157.32,4156.0,152.6202,152.8921,152.6202,152.7561,4156.0
2022-07-29 12:20:00,157.29,157.32,157.08,157.08,6328.0,152.727,152.7561,152.5231,152.5231,6328.0
2022-07-29 12:25:00,157.1,157.25,157.1,157.17,4441.0,152.5425,152.6881,152.5425,152.6105,4441.0
2022-07-29 12:30:00,157.19,157.35,157.19,157.27,8136.0,152.6299,152.7852,152.6299,152.7076,8136.0
2022-07-29 12:35:00,157.29,157.29,157.08,157.27,4112.0,152.727,152.727,152.5231,152.7076,4112.0
2022-07-29 12:40:00,157.4,157.52,157.38,157.51,2000.0,152.8338,152.9503,152.8144,152.9406,2000.0
2022-07-29 12:45:00,157.49,157.67,157.41,157.66,7521.0,152.9212,153.096,152.8435,153.0862,7521.0
2022-07-29 12:50:00,157.61,157.87,157.51,157.59,12700.0,153.0377,153.2902,152.9406,153.0183,12700.0
2022-07-29 12:55:00,157.76,157.79,157.61,157.67,3472.0,153.1833,153.2125,153.0377,153.096,3472.0
2022-07-29 13:00:00,157.64,157.7,157.55,157.62,3705.0,153.0668,153.1251,152.9794,153.0474,3705.0
2022-07-29 13:05:00,157.64,157.79,157.64,157.7,8706.0,153.0668,153.2125,153.0668,153.1251,8706.0
2022-07-29 13:10:00,157.68,157.97,157.65,157.95,7190.0,153.1057,153.3873,153.0765,153.3678,7190.0
2022-07-29 13:15:00,157.92,157.98,157.77,157.78,8455.0,153.3387,153.397,153.1931,153.2028,8455.0
2022-07-29 13:20:00,157.78,157.86,157.73,157.75,3269.0,153.2028,153.2804,153.1542,153.1736,3269.0
2022-07-29 13:25:00,157.75,157.85,157.71,157.74,3636.0,153.1736,153.2707,153.1348,153.1639,3636.0
2022-07-29 13:30:00,157.7,157.8,157.68,157.69,5987.0,153.1251,153.2222,153.1057,153.1154,5987.0
2022-07-29 13:35:00,157.68,157.82,157.67,157.79,7268.0,153.1057,153.2416,153.096,153.2125,7268.0
2022-07-29 13:40:00,157.8,157.84,157.72,157.84,7377.0,153.2222,153.261,153.1445,153.261,7377.0
2022-07-29 13:45:00,157.83,157.85,157.73,157.81,6040.0,153.2513,153.2707,153.1542,153.2319,6040.0
2022-07-29 13:50:00,157.77,158.0,157.77,157.9,14383.0,153.1931,153.4164,153.1931,153.3193,14383.0
2022-07-29 13:55:00,157.95,158.17,157.93,158.03,5992.0,153.3678,153.5815,153.3484,153.4455,5992.0
2022-07-29 14:00:00,157.99,158.36,157.99,158.31,7768.0,153.4067,153.7659,153.4067,153.7174,7768.0
2022-07-29 14:05:00,158.31,158.43,158.17,158.34,10329.0,153.7174,153.8339,153.5815,153.7465,10329.0
2022-07-29 14:10:00,158.35,158.54,158.29,158.54,14261.0,153.7562,153.9407,153.698,153.9407,14261.0
2022-07-29 14:15:00,158.47,158.55,158.42,158.54,5167.0,153.8728,153.9504,153.8242,153.9407,5167.0
2022-07-29 14:20:00,158.57,158.6,158.38,158.43,9908.0,153.9698,153.999,153.7854,153.8339,9908.0
2022-07-29 14:25:00,158.37,158.43,158.34,158.37,5903.0,153.7757,153.8339,153.7465,153.7757,5903.0
2022-07-29 14:30:00,158.39,158.48,158.33,158.48,9187.0,153.7951,153.8825,153.7368,153.8825,9187.0
2022-07-29 14:35:00,158.52,158.63,158.45,158.57,5154.0,153.9213,154.0281,153.8533,153.9698,5154.0
2022-07-29 14:40:00,158.52,158.57,158.46,158.56,5221.0,153.9213,153.9698,153.863,153.9601,5221.0
2022-07-29 14:45:00,158.54,158.68,158.52,158.63,2901.0,153.9407,154.0767,153.9213,154.0281,2901.0
2022-07-29 14:50:00,158.61,158.62,158.54,158.62,4345.0,154.0087,154.0184,153.9407,154.0184,4345.0
2022-07-29 14:55:00,158.61,158.71,158.58,158.71,6772.0,154.0087,154.1058,153.9796,154.1058,6772.0
2022-07-29 15:00:00,158.73,158.76,158.59,158.69,6839.0,154.1252,154.1543,153.9893,154.0864,6839.0
2022-07-29 15:05:00,158.72,158.73,158.59,158.63,7400.0,154.1155,154.1252,153.9893,154.0281,7400.0
2022-07-29 15:10:00,158.65,158.74,158.58,158.73,7899.0,154.0475,154.1349,153.9796,154.1252,7899.0
2022-07-29 15:15:00,158.74,158.93,158.67,158.93,5900.0,154.1349,154.3194,154.0669,154.3194,5900.0
2022-07-29 15:20:00,158.95,159.03,158.91,159.03,6804.0,154.3388,154.4165,154.3,154.4165,6804.0
2022-07-29 15:25:00,159.03,159.12,158.95,159.07,11706.0,154.4165,154.5039,154.3388,154.4553,11706.0
2022-07-29 15:30:00,159.08,159.31,158.97,159.31,25410.0,154.4651,154.6884,154.3582,154.6884,25410.0
2022-07-29 15:35:00,159.31,159.37,159.18,159.27,17172.0,154.6884,154.7466,154.5622,154.6495,17172.0
2022-07-29 15:40:00,159.27,159.37,159.19,159.34,16332.0,154.6495,154.7466,154.5719,154.7175,16332.0
2022-07-29 15:45:00,159.36,159.69,159.34,159.62,30690.0,154.7369,155.0574,154.7175,154.9894,30690.0
2022-07-29 15:50:00,159.65,159.83,159.14,159.19,50099.0,155.0185,155.1933,154.5233,154.5719,50099.0
2022-07-29 15:55:00,159.16,159.16,158.63,158.84,143426.0,154.5427,154.5427,154.0281,154.232,143426.0
2022-08-01 09:30:00,158.0,158.58,156.59,157.3,39857.0,153.4164,153.9796,152.0473,152.7367,39857.0
2022-08-01 09:35:00,156.98,157.47,156.55,156.81,16523.0,152.426,152.9018,152.0085,152.2609,16523.0
2022-08-01 09:40:00,157.1,157.29,156.39,157.15,13349.0,152.5425,152.727,151.8531,152.591,13349.0
2022-08-01 09:45:00,157.28,157.36,156.72,156.77,23264.0,152.7173,152.795,152.1735,152.2221,23264.0
2022-08-01 09:50:00,156.8,157.85,156.8,157.34,24964.0,152.2512,153.2707,152.2512,152.7755,24964.0
2022-08-01 09:55:00,157.31,157.88,157.28,157.88,14603.0,152.7464,153.2999,152.7173,153.2999,14603.0
2022-08-01 10:00:00,157.77,158.7,157.64,158.62,19284.0,153.1931,154.0961,153.0668,154.0184,19284.0
2022-08-01 10:05:00,158.58,159.45,158.58,159.06,18270.0,153.9796,154.8243,153.9796,154.4456,18270.0
2022-08-01 10:10:00,159.0,159.19,158.71,158.89,9170.0,154.3874,154.5719,154.1058,154.2806,9170.0
2022-08-01 10:15:00,159.05,159.05,157.96,157.96,8594.0,154.4359,154.4359,153.3775,153.3775,8594.0
2022-08-01 10:20:00,157.8,158.2,157.72,157.84,13580.0,153.2222,153.6106,153.1445,153.261,13580.0
2022-08-01 10:25:00,157.83,158.06,157.54,157.74,7540.0,153.2513,153.4746,152.9697,153.1639,7540.0
2022-08-01 10:30:00,157.81,158.0,157.76,157.86,7462.0,153.2319,153.4164,153.1833,153.2804,7462.0
2022-08-01 10:35:00,157.8,158.02,157.76,157.88,18143.0,153.2222,153.4358,153.1833,153.2999,18143.0
2022-08-01 10:40:00,157.92,158.48,157.91,158.29,8609.0,153.3387,153.8825,153.329,153.698,8609.0
2022-08-01 10:45:00,158.29,158.76,158.28,158.68,10709.0,153.698,154.1543,153.6883,154.0767,10709.0
2022-08-01 10:50:00,158.71,159.14,158.66,159.07,14004.0,154.1058,154.5233,154.0572,154.4553,14004.0
2022-08-01 10:55:00,159.07,159.25,158.95,159.25,7099.0,154.4553,154.6301,154.3388,154.6301,7099.0
2022-08-01 11:00:00,159.34,159.47,159.17,159.28,6522.0,154.7175,154.8437,154.5524,154.6593,6522.0
2022-08-01 11:05:00,159.28,159.28,158.91,159.2,11351.0,154.6593,154.6593,154.3,154.5816,11351.0
2022-08-01 11:10:00,159.19,159.28,158.95,159.28,4794.0,154.5719,154.6593,154.3388,154.6593,4794.0
2022-08-01 11:15:00,159.24,159.24,158.58,158.58,5777.0,154.6204,154.6204,153.9796,153.9796,5777.0
2022-08-01 11:20:00,158.58,158.74,158.49,158.69,12260.0,153.9796,154.1349,153.8922,154.0864,12260.0
2022-08-01 11:25:00,158.71,159.15,158.68,158.88,4687.0,154.1058,154.533,154.0767,154.2709,4687.0
2022-08-01 11:30:00,158.85,158.85,158.31,158.42,4982.0,154.2417,154.2417,153.7174,153.8242,4982.0
2022-08-01 11:35:00,158.49,158.56,158.38,158.49,5974.0,153.8922,153.9601,153.7854,153.8922,5974.0
2022-08-01 11:40:00,158.49,158.6,158.46,158.58,2957.0,153.8922,153.999,153.863,153.9796,2957.0
2022-08-01 11:45:00,158.58,158.95,158.57,158.86,4626.0,153.9796,154.3388,153.9698,154.2514,4626.0
2022-08-01 11:50:00,158.86,158.98,158.84,158.87,5415.0,154.2514,154.368,154.232,154.2611,5415.0
2022-08-01 11:55:00,158.86,158.88,158.71,158.74,10023.0,154.2514,154.2709,154.1058,154.1349,10023.0
2022-08-01 12:00:00,158.72,159.01,158.72,158.95,9477.0,154.1155,154.3971,154.1155,154.3388,9477.0
2022-08-01 12:05:00,159.0,159.03,158.85,158.93,13526.0,154.3874,154.4165,154.2417,154.3194,13526.0
2022-08-01 12:10:00,158.95,159.04,158.49,158.69,8979.0,154.3388,154.4262,153.8922,154.0864,8979.0
2022-08-01 12:15:00,158.8,159.04,158.62,159.03,9308.0,154.1932,154.4262,154.0184,154.4165,9308.0
2022-08-01 12:20:00,159.06,159.22,159.03,159.18,4822.0,154.4456,154.601,154.4165,154.5622,4822.0
2022-08-01 12:25:00,159.15,159.27,159.09,159.12,4794.0,154.533,154.6495,154.4748,154.5039,4794.0
2022-08-01 12:30:00,159.21,159.26,159.03,159.26,11405.0,154.5913,154.6398,154.4165,154.6398,11405.0
2022-08-01 12:35:00,159.3,159.38,159.16,159.16,8900.0,154.6787,154.7564,154.5427,154.5427,8900.0
2022-08-01 12:40:00,159.13,159.43,159.12,159.4,6498.0,154.5136,154.8049,154.5039,154.7758,6498.0
2022-08-01 12:45:00,159.43,159.68,159.4,159.55,14877.0,154.8049,155.0476,154.7758,154.9214,14877.0
2022-08-01 12:50:00,159.55,159.55,159.42,159.45,8221.0,154.9214,154.9214,154.7952,154.8243,8221.0
2022-08-01 12:55:00,159.44,159.56,159.3,159.54,11238.0,154.8146,154.9311,154.6787,154.9117,11238.0
2022-08-01 13:00:00,159.53,159.53,158.88,158.91,7809.0,154.902,154.902,154.2709,154.3,7809.0
2022-08-01 13:05:00,158.87,159.1,158.79,159.08,9099.0,154.2611,154.4845,154.1835,154.4651,9099.0
2022-08-01 13:10:00,159.01,159.05,158.88,158.96,6639.0,154.3971,154.4359,154.2709,154.3485,6639.0
2022-08-01 13:15:00,158.93,158.95,158.69,158.73,9361.0,154.3194,154.3388,154.0864,154.1252,9361.0
2022-08-01 13:20:00,158.74,158.9,158.69,158.76,8016.0,154.1349,154.2903,154.0864,154.1543,8016.0
2022-08-01 13:25:00,158.84,159.01,158.8,158.84,7815.0,154.232,154.3971,154.1932,154.232,7815.0
2022-08-01 13:30:00,158.82,158.88,158.52,158.55,10143.0,154.2126,154.2709,153.9213,153.9504,10143.0
2022-08-01 13:35:00,158.52,158.6,158.24,158.32,4800.0,153.9213,153.999,153.6494,153.7271,4800.0
2022-08-01 13:40:00,158.27,158.5,158.27,158.42,6214.0,153.6786,153.9019,153.6786,153.8242,6214.0
2022-08-01 13:45:00,158.38,158.46,158.09,158.46,11222.0,153.7854,153.863,153.5038,153.863,11222.0
2022-08-01 13:50:00,158.47,158.51,158.36,158.49,7439.0,153.8728,153.9116,153.7659,153.8922,7439.0
2022-08-01 13:55:00,158.45,158.78,158.42,158.71,15499.0,153.8533,154.1738,153.8242,154.1058,15499.0
2022-08-01 14:00:00,158.69,158.94,158.64,158.87,13559.0,154.0864,154.3291,154.0378,154.2611,13559.0
2022-08-01 14:05:00,158.84,159.18,158.8,159.17,10214.0,154.232,154.5622,154.1932,154.5524,10214.0
2022-08-01 14:10:00,159.15,159.54,159.12,159.54,12896.0,154.533,154.9117,154.5039,154.9117,12896.0
2022-08-01 14:15:00,159.51,159.52,159.15,159.32,11291.0,154.8826,154.8923,154.533,154.6981,11291.0
2022-08-01 14:20:00,159.37,159.77,159.34,159.61,29128.0,154.7466,155.135,154.7175,154.9797,29128.0
2022-08-01 14:25:00,159.67,159.94,159.67,159.88,23162.0,155.0379,155.3001,155.0379,155.2418,23162.0
2022-08-01 14:30:00,159.88,160.02,159.43,159.54,18438.0,155.2418,155.3778,154.8049,154.9117,18438.0
2022-08-01 14:35:00,159.55,159.65,159.32,159.38,9178.0,154.9214,155.0185,154.6981,154.7564,9178.0
2022-08-01 14:40:00,159.43,159.48,159.19,159.2,8594.0,154.8049,154.8535,154.5719,154.5816,8594.0
2022-08-01 14:45:00,159.2,159.34,159.18,159.28,5116.0,154.5816,154.7175,154.5622,154.6593,5116.0
2022-08-01 14:50:00,159.22,159.44,159.21,159.44,3200.0,154.601,154.8146,154.5913,154.8146,3200.0
2022-08-01 14:55:00,159.45,159.78,159.44,159.62,5533.0,154.8243,155.1447,154.8146,154.9894,5533.0
2022-08-01 15:00:00,159.57,159.68,159.51,159.61,4948.0,154.9408,155.0476,154.8826,154.9797,4948.0
2022-08-01 15:05:00,159.6,159.91,159.55,159.8,7420.0,154.97,155.271,154.9214,155.1642,7420.0
2022-08-01 15:10:00,159.77,159.8,159.68,159.77,3692.0,155.135,155.1642,155.0476,155.135,3692.0
2022-08-01 15:15:00,159.76,159.87,159.69,159.7,5835.0,155.1253,155.2321,155.0574,155.0671,5835.0
2022-08-01 15:20:00,159.69,159.69,159.44,159.52,8244.0,155.0574,155.0574,154.8146,154.8923,8244.0
2022-08-01 15:25:00,159.51,159.51,159.14,159.27,5990.0,154.8826,154.8826,154.5233,154.6495,5990.0
2022-08-01 15:30:00,159.24,159.39,159.22,159.39,7400.0,154.6204,154.7661,154.601,154.7661,7400.0
2022-08-01 15:35:00,159.37,159.42,159.3,159.42,6519.0,154.7466,154.7952,154.6787,154.7952,6519.0
2022-08-01 15:40:00,159.41,159.61,159.33,159.55,18447.0,154.7855,154.9797,154.7078,154.9214,18447.0
2022-08-01 15:45:00,159.56,159.72,159.42,159.5,19890.0,154.9311,155.0865,154.7952,154.8729,19890.0
2022-08-01 15:50:00,159.64,159.84,159.4,159.65,49092.0,155.0088,155.203,154.7758,155.0185,49092.0
2022-08-01 15:55:00,159.63,159.7,159.19,159.59,207234.0,154.9991,155.0671,154.5719,154.9603,207234.0
2022-08-02 09:30:00,162.2,162.22,156.24,156.44,112825.0,157.4945,157.514,151.7074,151.9016,112825.0
2022-08-02 09:35:00,156.44,158.23,155.58,158.17,79923.0,151.9016,153.6397,151.0666,153.5815,79923.0
2022-08-02 09:40:00,158.35,159.24,157.0,157.17,42397.0,153.7562,154.6204,152.4454,152.6105,42397.0
2022-08-02 09:45:00,157.38,158.36,157.34,157.51,35548.0,152.8144,153.7659,152.7755,152.9406,35548.0
2022-08-02 09:50:00,157.5,157.9,156.5,157.22,56711.0,152.9309,153.3193,151.9599,152.659,56711.0
2022-08-02 09:55:00,157.33,158.11,157.18,157.6,18899.0,152.7658,153.5232,152.6202,153.028,18899.0
2022-08-02 10:00:00,157.6,157.68,157.16,157.23,33239.0,153.028,153.1057,152.6008,152.6687,33239.0
2022-08-02 10:05:00,157.28,157.56,156.39,156.39,38411.0,152.7173,152.9891,151.8531,151.8531,38411.0
2022-08-02 10:10:00,156.42,156.82,156.05,156.5,39723.0,151.8822,152.2706,151.523,151.9599,39723.0
2022-08-02 10:15:00,156.41,157.16,156.39,157.05,20618.0,151.8725,152.6008,151.8531,152.4939,20618.0
2022-08-02 10:20:00,157.13,157.66,156.86,157.06,18811.0,152.5716,153.0862,152.3095,152.5037,18811.0
2022-08-02 10:25:00,157.16,157.6,156.93,157.6,14451.0,152.6008,153.028,152.3774,153.028,14451.0
2022-08-02 10:30:00,157.73,157.89,156.93,157.06,16601.0,153.1542,153.3096,152.3774,152.5037,16601.0
2022-08-02 10:35:00,157.06,157.64,156.99,157.55,16357.0,152.5037,153.0668,152.4357,152.9794,16357.0
2022-08-02 10:40:00,157.58,158.38,157.5,157.91,28518.0,153.0086,153.7854,152.9309,153.329,28518.0
2022-08-02 10:45:00,158.0,158.51,157.98,158.42,22496.0,153.4164,153.9116,153.397,153.8242,22496.0
2022-08-02 10:50:00,158.41,159.26,158.3,159.26,30841.0,153.8145,154.6398,153.7077,154.6398,30841.0
2022-08-02 10:55:00,159.16,159.42,158.82,159.13,53686.0,154.5427,154.7952,154.2126,154.5136,53686.0
2022-08-02 11:00:00,159.15,159.99,159.13,159.97,30525.0,154.533,155.3487,154.5136,155.3292,30525.0
2022-08-02 11:05:00,159.99,160.8,159.95,160.64,39437.0,155.3487,156.1352,155.3098,155.9798,39437.0
2022-08-02 11:10:00,160.68,160.77,160.18,160.35,30503.0,156.0186,156.106,155.5331,155.6982,30503.0
2022-08-02 11:15:00,160.33,160.4,159.78,160.3,19310.0,155.6788,155.7468,155.1447,155.6497,19310.0
2022-08-02 11:20:00,160.31,161.12,160.26,161.04,24012.0,155.6594,156.4459,155.6108,156.3682,24012.0
2022-08-02 11:25:00,161.03,161.47,160.89,161.02,16023.0,156.3585,156.7857,156.2225,156.3488,16023.0
2022-08-02 11:30:00,161.02,161.06,160.62,160.81,14421.0,156.3488,156.3876,155.9604,156.1449,14421.0
2022-08-02 11:35:00,160.81,161.36,160.8,161.35,12809.0,156.1449,156.6789,156.1352,156.6692,12809.0
2022-08-02 11:40:00,161.28,161.32,161.07,161.25,8300.0,156.6012,156.6401,156.3973,156.5721,8300.0
2022-08-02 11:45:00,161.31,161.38,160.82,160.97,16934.0,156.6304,156.6983,156.1546,156.3002,16934.0
2022-08-02 11:50:00,161.06,161.17,160.91,161.12,9347.0,156.3876,156.4944,156.242,156.4459,9347.0
2022-08-02 11:55:00,161.03,161.07,160.54,160.6,15742.0,156.3585,156.3973,155.8827,155.941,15742.0
2022-08-02 12:00:00,160.6,160.99,160.47,160.92,16851.0,155.941,156.3196,155.8147,156.2517,16851.0
2022-08-02 12:05:00,160.94,161.17,160.93,161.09,11567.0,156.2711,156.4944,156.2614,156.4167,11567.0
2022-08-02 12:10:00,161.09,161.27,161.07,161.22,5545.0,156.4167,156.5915,156.3973,156.543,5545.0
2022-08-02 12:15:00,161.22,161.32,161.15,161.26,11415.0,156.543,156.6401,156.475,156.5818,11415.0
2022-08-02 12:20:00,161.29,161.85,161.29,161.83,18797.0,156.6109,157.1547,156.6109,157.1353,18797.0
2022-08-02 12:25:00,161.83,161.89,161.47,161.61,13636.0,157.1353,157.1935,156.7857,156.9217,13636.0
2022-08-02 12:30:00,161.61,161.78,161.55,161.77,11085.0,156.9217,157.0867,156.8634,157.077,11085.0
2022-08-02 12:35:00,161.76,161.78,161.5,161.65,9722.0,157.0673,157.0867,156.8148,156.9605,9722.0
2022-08-02 12:40:00,161.64,161.93,161.53,161.81,10995.0,156.9508,157.2324,156.844,157.1159,10995.0
2022-08-02 12:45:00,161.8,161.85,161.31,161.31,11381.0,157.1061,157.1547,156.6304,156.6304,11381.0
2022-08-02 12:50:00,161.32,161.48,161.19,161.44,13859.0,156.6401,156.7954,156.5138,156.7566,13859.0
2022-08-02 12:55:00,161.45,161.49,161.15,161.26,10743.0,156.7663,156.8051,156.475,156.5818,10743.0
2022-08-02 13:00:00,161.28,161.3,160.83,161.14,12928.0,156.6012,156.6207,156.1643,156.4653,12928.0
2022-08-02 13:05:00,161.14,161.41,161.04,161.22,6524.0,156.4653,156.7275,156.3682,156.543,6524.0
2022-08-02 13:10:00,161.26,161.37,161.21,161.26,6486.0,156.5818,156.6886,156.5333,156.5818,6486.0
2022-08-02 13:15:00,161.26,161.28,161.09,161.1,6062.0,156.5818,156.6012,156.4167,156.4265,6062.0
2022-08-02 13:20:00,161.09,161.09,160.39,160.42,17596.0,156.4167,156.4167,155.7371,155.7662,17596.0
2022-08-02 13:25:00,160.45,160.46,159.86,159.91,20489.0,155.7953,155.805,155.2224,155.271,20489.0
2022-08-02 13:30:00,159.93,159.96,159.67,159.76,14092.0,155.2904,155.3195,155.0379,155.1253,14092.0
2022-08-02 13:35:00,159.76,159.79,159.47,159.47,15915.0,155.1253,155.1545,154.8437,154.8437,15915.0
2022-08-02 13:40:00,159.51,159.57,159.0,159.2,27042.0,154.8826,154.9408,154.3874,154.5816,27042.0
2022-08-02 13:45:00,159.18,159.22,158.64,158.72,20226.0,154.5622,154.601,154.0378,154.1155,20226.0
2022-08-02 13:50:00,158.71,158.96,158.65,158.94,17680.0,154.1058,154.3485,154.0475,154.3291,17680.0
2022-08-02 13:55:00,158.96,159.35,158.95,159.14,11619.0,154.3485,154.7272,154.3388,154.5233,11619.0
2022-08-02 14:00:00,159.1,159.32,158.94,159.32,9054.0,154.4845,154.6981,154.3291,154.6981,9054.0
2022-08-02 14:05:00,159.28,159.61,159.24,159.61,6874.0,154.6593,154.9797,154.6204,154.9797,6874.0
2022-08-02 14:10:00,159.62,159.65,159.29,159.34,10247.0,154.9894,155.0185,154.669,154.7175,10247.0
2022-08-02 14:15:00,159.28,159.38,159.08,159.3,8492.0,154.6593,154.7564,154.4651,154.6787,8492.0
2022-08-02 14:20:00,159.3,159.58,159.23,159.4,8043.0,154.6787,154.9505,154.6107,154.7758,8043.0
2022-08-02 14:25:00,159.38,159.55,159.33,159.53,4834.0,154.7564,154.9214,154.7078,154.902,4834.0
2022-08-02 14:30:00,159.5,159.64,159.38,159.5,7457.0,154.8729,155.0088,154.7564,154.8729,7457.0
2022-08-02 14:35:00,159.5,159.51,159.24,159.33,6711.0,154.8729,154.8826,154.6204,154.7078,6711.0
2022-08-02 14:40:00,159.31,159.38,159.16,159.17,6060.0,154.6884,154.7564,154.5427,154.5524,6060.0
2022-08-02 14:45:00,159.13,159.17,158.79,159.02,23328.0,154.5136,154.5524,154.1835,154.4068,23328.0
2022-08-02 14:50:00,158.96,158.96,158.27,158.45,11089.0,154.3485,154.3485,153.6786,153.8533,11089.0
2022-08-02 14:55:00,158.5,158.55,158.28,158.47,14731.0,153.9019,153.9504,153.6883,153.8728,14731.0
2022-08-02 15:00:00,158.47,158.7,158.47,158.53,13132.0,153.8728,154.0961,153.8728,153.931,13132.0
2022-08-02 15:05:00,158.52,158.64,158.34,158.38,6408.0,153.9213,154.0378,153.7465,153.7854,6408.0
2022-08-02 15:10:00,158.35,158.54,158.28,158.53,14514.0,153.7562,153.9407,153.6883,153.931,14514.0
2022-08-02 15:15:00,158.56,158.78,158.29,158.56,38100.0,153.9601,154.1738,153.698,153.9601,38100.0
2022-08-02 15:20:00,158.46,158.86,158.25,158.61,31621.0,153.863,154.2514,153.6591,154.0087,31621.0
2022-08-02 15:25:00,158.62,159.04,158.6,158.97,23008.0,154.0184,154.4262,153.999,154.3582,23008.0
2022-08-02 15:30:00,158.91,159.01,158.7,158.7,20164.0,154.3,154.3971,154.0961,154.0961,20164.0
2022-08-02 15:35:00,158.74,158.89,158.55,158.64,30450.0,154.1349,154.2806,153.9504,154.0378,30450.0
2022-08-02 15:40:00,158.65,158.8,158.57,158.72,27644.0,154.0475,154.1932,153.9698,154.1155,27644.0
2022-08-02 15:45:00,158.77,159.11,158.7,159.11,36422.0,154.164,154.4942,154.0961,154.4942,36422.0
2022-08-02 15:50:00,159.12,159.21,158.19,158.22,60782.0,154.5039,154.5913,153.6009,153.63,60782.0
2022-08-02 15:55:00,158.18,158.31,157.98,158.24,132442.0,153.5912,153.7174,153.397,153.6494,132442.0
2022-08-03 09:30:00,159.21,159.99,159.1,159.55,28495.0,154.5913,155.3487,154.4845,154.9214,28495.0
2022-08-03 09:35:00,159.74,161.07,159.62,160.54,16509.0,155.1059,156.3973,154.9894,155.8827,16509.0
2022-08-03 09:40:00,160.68,160.68,159.72,159.74,8946.0,156.0186,156.0186,155.0865,155.1059,8946.0
2022-08-03 09:45:00,159.8,160.31,159.59,160.06,14160.0,155.1642,155.6594,154.9603,155.4166,14160.0
2022-08-03 09:50:00,159.94,160.15,159.6,160.09,7831.0,155.3001,155.504,154.97,155.4458,7831.0
2022-08-03 09:55:00,159.98,160.31,159.75,159.78,7935.0,155.3389,155.6594,155.1156,155.1447,7935.0
2022-08-03 10:00:00,159.77,159.84,159.16,159.53,11398.0,155.135,155.203,154.5427,154.902,11398.0
2022-08-03 10:05:00,159.51,160.11,159.51,159.76,10160.0,154.8826,155.4652,154.8826,155.1253,10160.0
2022-08-03 10:10:00,159.8,160.12,159.68,159.8,8975.0,155.1642,155.4749,155.0476,155.1642,8975.0
2022-08-03 10:15:00,159.81,159.98,158.91,159.01,11266.0,155.1739,155.3389,154.3,154.3971,11266.0
2022-08-03 10:20:00,159.11,159.46,158.96,159.46,11425.0,154.4942,154.834,154.3485,154.834,11425.0
2022-08-03 10:25:00,159.49,159.49,159.15,159.35,22776.0,154.8632,154.8632,154.533,154.7272,22776.0
2022-08-03 10:30:00,159.29,159.55,159.04,159.1,17766.0,154.669,154.9214,154.4262,154.4845,17766.0
2022-08-03 10:35:00,159.18,159.33,158.81,159.08,18685.0,154.5622,154.7078,154.2029,154.4651,18685.0
2022-08-03 10:40:00,159.13,159.2,158.82,159.2,5579.0,154.5136,154.5816,154.2126,154.5816,5579.0
2022-08-03 10:45:00,159.18,159.39,159.06,159.38,6081.0,154.5622,154.7661,154.4456,154.7564,6081.0
2022-08-03 10:50:00,159.34,159.51,158.81,158.81,19746.0,154.7175,154.8826,154.2029,154.2029,19746.0
2022-08-03 10:55:00,158.78,158.95,158.61,158.71,30102.0,154.1738,154.3388,154.0087,154.1058,30102.0
2022-08-03 11:00:00,158.73,159.01,158.69,158.83,6447.0,154.1252,154.3971,154.0864,154.2223,6447.0
2022-08-03 11:05:00,158.83,159.05,158.81,159.01,5680.0,154.2223,154.4359,154.2029,154.3971,5680.0
2022-08-03 11:10:00,159.11,159.55,158.95,159.34,12018.0,154.4942,154.9214,154.3388,154.7175,12018.0
2022-08-03 11:15:00,159.39,159.49,159.17,159.19,5517.0,154.7661,154.8632,154.5524,154.5719,5517.0
2022-08-03 11:20:00,159.19,159.47,159.04,159.1,3820.0,154.5719,154.8437,154.4262,154.4845,3820.0
2022-08-03 11:25:00,159.06,159.41,158.99,159.4,6756.0,154.4456,154.7855,154.3777,154.7758,6756.0
2022-08-03 11:30:00,159.31,159.35,159.15,159.2,5145.0,154.6884,154.7272,154.533,154.5816,5145.0
2022-08-03 11:35:00,159.2,159.58,159.19,159.47,6518.0,154.5816,154.9505,154.5719,154.8437,6518.0
2022-08-03 11:40:00,159.56,159.72,159.55,159.58,3900.0,154.9311,155.0865,154.9214,154.9505,3900.0
2022-08-03 11:45:00,159.6,159.67,159.42,159.43,4115.0,154.97,155.0379,154.7952,154.8049,4115.0
2022-08-03 11:50:00,159.42,159.59,159.33,159.58,6813.0,154.7952,154.9603,154.7078,154.9505,6813.0
2022-08-03 11:55:00,159.6,159.8,159.55,159.67,7590.0,154.97,155.1642,154.9214,155.0379,7590.0
2022-08-03 12:00:00,159.65,159.65,159.42,159.57,6229.0,155.0185,155.0185,154.7952,154.9408,6229.0
2022-08-03 12:05:00,159.57,159.61,159.4,159.47,3896.0,154.9408,154.9797,154.7758,154.8437,3896.0
2022-08-03 12:10:00,159.46,159.47,159.22,159.22,12887.0,154.834,154.8437,154.601,154.601,12887.0
2022-08-03 12:15:00,159.24,159.64,159.21,159.64,5788.0,154.6204,155.0088,154.5913,155.0088,5788.0
2022-08-03 12:20:00,159.66,159.88,159.61,159.88,6166.0,155.0282,155.2418,154.9797,155.2418,6166.0
2022-08-03 12:25:00,159.89,159.95,159.61,159.62,9475.0,155.2516,155.3098,154.9797,154.9894,9475.0
2022-08-03 12:30:00,159.64,160.08,159.62,159.99,7671.0,155.0088,155.436,154.9894,155.3487,7671.0
2022-08-03 12:35:00,160.03,160.13,160.0,160.06,5021.0,155.3875,155.4846,155.3584,155.4166,5021.0
2022-08-03 12:40:00,159.93,160.09,159.93,160.0,4760.0,155.2904,155.4458,155.2904,155.3584,4760.0
2022-08-03 12:45:00,159.99,160.38,159.99,160.34,11150.0,155.3487,155.7273,155.3487,155.6885,11150.0
2022-08-03 12:50:00,160.36,160.42,160.31,160.37,5052.0,155.7079,155.7662,155.6594,155.7176,5052.0
2022-08-03 12:55:00,160.42,160.48,160.24,160.25,8509.0,155.7662,155.8244,155.5914,155.6011,8509.0
2022-08-03 13:00:00,160.27,160.33,160.19,160.24,2706.0,155.6205,155.6788,155.5429,155.5914,2706.0
2022-08-03 13:05:00,160.21,160.31,160.09,160.29,6051.0,155.5623,155.6594,155.4458,155.64,6051.0
2022-08-03 13:10:00,160.39,160.4,160.12,160.21,4671.0,155.7371,155.7468,155.4749,155.5623,4671.0
2022-08-03 13:15:00,160.2,160.2,159.95,159.97,8214.0,155.5526,155.5526,155.3098,155.3292,8214.0
2022-08-03 13:20:00,159.95,159.96,159.74,159.87,4703.0,155.3098,155.3195,155.1059,155.2321,4703.0
2022-08-03 13:25:00,159.86,160.15,159.86,160.11,7444.0,155.2224,155.504,155.2224,155.4652,7444.0
2022-08-03 13:30:00,160.18,160.3,160.12,160.2,8092.0,155.5331,155.6497,155.4749,155.5526,8092.0
2022-08-03 13:35:00,160.24,160.25,160.04,160.07,5507.0,155.5914,155.6011,155.3972,155.4263,5507.0
2022-08-03 13:40:00,160.05,160.05,159.82,159.96,2829.0,155.4069,155.4069,155.1836,155.3195,2829.0
2022-08-03 13:45:00,159.98,159.98,159.79,159.8,2231.0,155.3389,155.3389,155.1545,155.1642,2231.0
2022-08-03 13:50:00,159.9,159.97,159.72,159.97,5528.0,155.2613,155.3292,155.0865,155.3292,5528.0
2022-08-03 13:55:00,159.98,160.05,159.84,160.02,2400.0,155.3389,155.4069,155.203,155.3778,2400.0
2022-08-03 14:00:00,159.97,160.18,159.85,160.14,3423.0,155.3292,155.5331,155.2127,155.4943,3423.0
2022-08-03 14:05:00,160.12,160.33,160.12,160.23,2330.0,155.4749,155.6788,155.4749,155.5817,2330.0
2022-08-03 14:10:00,160.26,160.36,160.12,160.21,2622.0,155.6108,155.7079,155.4749,155.5623,2622.0
2022-08-03 14:15:00,160.22,160.27,160.16,160.16,1693.0,155.572,155.6205,155.5137,155.5137,1693.0
2022-08-03 14:20:00,160.18,160.24,160.12,160.13,2349.0,155.5331,155.5914,155.4749,155.4846,2349.0
2022-08-03 14:25:00,160.1,160.17,160.01,160.01,4133.0,155.4555,155.5234,155.3681,155.3681,4133.0
2022-08-03 14:30:00,160.07,160.08,159.93,160.06,4842.0,155.4263,155.436,155.2904,155.4166,4842.0
2022-08-03 14:35:00,160.06,160.07,159.9,159.9,2808.0,155.4166,155.4263,155.2613,155.2613,2808.0
2022-08-03 14:40:00,159.88,159.88,159.64,159.71,2981.0,155.2418,155.2418,155.0088,155.0768,2981.0
2022-08-03 14:45:00,159.71,159.76,159.62,159.75,5475.0,155.0768,155.1253,154.9894,155.1156,5475.0
2022-08-03 14:50:00,159.74,159.76,159.61,159.7,3375.0,155.1059,155.1253,154.9797,155.0671,3375.0
2022-08-03 14:55:00,159.67,159.79,159.51,159.51,7457.0,155.0379,155.1545,154.8826,154.8826,7457.0
2022-08-03 15:00:00,159.53,159.85,159.42,159.78,12098.0,154.902,155.2127,154.7952,155.1447,12098.0
2022-08-03 15:05:00,159.82,159.94,159.77,159.94,8920.0,155.1836,155.3001,155.135,155.3001,8920.0
2022-08-03 15:10:00,159.94,160.05,159.89,159.95,9369.0,155.3001,155.4069,155.2516,155.3098,9369.0
2022-08-03 15:15:00,159.95,160.07,159.93,160.07,10933.0,155.3098,155.4263,155.2904,155.4263,10933.0
2022-08-03 15:20:00,160.13,160.35,160.07,160.31,11217.0,155.4846,155.6982,155.4263,155.6594,11217.0
2022-08-03 15:25:00,160.29,160.37,160.2,160.34,8623.0,155.64,155.7176,155.5526,155.6885,8623.0
2022-08-03 15:30:00,160.33,160.46,160.31,160.42,7562.0,155.6788,155.805,155.6594,155.7662,7562.0
2022-08-03 15:35:00,160.38,160.46,160.32,160.4,6704.0,155.7273,155.805,155.6691,155.7468,6704.0
2022-08-03 15:40:00,160.37,160.42,160.27,160.41,10303.0,155.7176,155.7662,155.6205,155.7565,10303.0
2022-08-03 15:45:00,160.4,160.42,160.14,160.14,26102.0,155.7468,155.7662,155.4943,155.4943,26102.0
2022-08-03 15:50:00,160.16,160.23,159.91,159.95,29674.0,155.5137,155.5817,155.271,155.3098,29674.0
2022-08-03 15:55:00,159.9,159.92,159.28,159.34,103467.0,155.2613,155.2807,154.6593,154.7175,103467.0
2022-08-04 09:30:00,159.67,159.79,158.56,158.72,23680.0,155.0379,155.1545,153.9601,154.1155,23680.0
2022-08-04 09:35:00,158.88,159.23,158.21,158.21,13344.0,154.2709,154.6107,153.6203,153.6203,13344.0
2022-08-04 09:40:00,158.21,159.09,158.18,158.73,12881.0,153.6203,154.4748,153.5912,154.1252,12881.0
2022-08-04 09:45:00,158.75,158.75,157.64,158.04,16245.0,154.1446,154.1446,153.0668,153.4552,16245.0
2022-08-04 09:50:00,157.96,158.4,157.6,158.27,25934.0,153.3775,153.8048,153.028,153.6786,25934.0
2022-08-04 09:55:00,158.16,158.9,158.02,158.56,8123.0,153.5717,154.2903,153.4358,153.9601,8123.0
2022-08-04 10:00:00,158.61,159.07,158.44,159.07,8748.0,154.0087,154.4553,153.8436,154.4553,8748.0
2022-08-04 10:05:00,159.0,159.0,158.54,158.79,13094.0,154.3874,154.3874,153.9407,154.1835,13094.0
2022-08-04 10:10:00,158.88,158.88,158.58,158.6,5547.0,154.2709,154.2709,153.9796,153.999,5547.0
2022-08-04 10:15:00,158.69,158.86,158.3,158.53,9915.0,154.0864,154.2514,153.7077,153.931,9915.0
2022-08-04 10:20:00,158.44,158.92,158.18,158.74,14653.0,153.8436,154.3097,153.5912,154.1349,14653.0
2022-08-04 10:25:00,158.81,158.93,158.25,158.45,19203.0,154.2029,154.3194,153.6591,153.8533,19203.0
2022-08-04 10:30:00,158.38,158.55,158.11,158.11,9573.0,153.7854,153.9504,153.5232,153.5232,9573.0
2022-08-04 10:35:00,158.02,158.02,157.38,157.6,18237.0,153.4358,153.4358,152.8144,153.028,18237.0
2022-08-04 10:40:00,157.57,157.68,157.31,157.31,7160.0,152.9989,153.1057,152.7464,152.7464,7160.0
2022-08-04 10:45:00,157.27,157.63,157.18,157.63,6001.0,152.7076,153.0571,152.6202,153.0571,6001.0
2022-08-04 10:50:00,157.51,157.72,157.38,157.64,7303.0,152.9406,153.1445,152.8144,153.0668,7303.0
2022-08-04 10:55:00,157.69,158.31,157.69,158.29,5994.0,153.1154,153.7174,153.1154,153.698,5994.0
2022-08-04 11:00:00,158.3,158.57,158.08,158.08,16516.0,153.7077,153.9698,153.4941,153.4941,16516.0
2022-08-04 11:05:00,158.09,158.36,158.01,158.22,10925.0,153.5038,153.7659,153.4261,153.63,10925.0
2022-08-04 11:10:00,158.15,158.41,158.14,158.22,7092.0,153.562,153.8145,153.5523,153.63,7092.0
2022-08-04 11:15:00,158.22,158.4,158.06,158.06,7721.0,153.63,153.8048,153.4746,153.4746,7721.0
2022-08-04 11:20:00,158.16,158.32,158.09,158.1,6861.0,153.5717,153.7271,153.5038,153.5135,6861.0
2022-08-04 11:25:00,158.14,158.22,157.97,158.01,5197.0,153.5523,153.63,153.3873,153.4261,5197.0
2022-08-04 11:30:00,158.03,158.05,157.66,157.66,7351.0,153.4455,153.4649,153.0862,153.0862,7351.0
2022-08-04 11:35:00,157.63,157.75,157.4,157.4,11518.0,153.0571,153.1736,152.8338,152.8338,11518.0
2022-08-04 11:40:00,157.39,157.74,157.39,157.71,3237.0,152.8241,153.1639,152.8241,153.1348,3237.0
2022-08-04 11:45:00,157.66,157.82,157.66,157.7,2826.0,153.0862,153.2416,153.0862,153.1251,2826.0
2022-08-04 11:50:00,157.69,158.25,157.69,158.21,5342.0,153.1154,153.6591,153.1154,153.6203,5342.0
2022-08-04 11:55:00,158.22,158.27,158.13,158.24,8917.0,153.63,153.6786,153.5426,153.6494,8917.0
2022-08-04 12:00:00,158.24,158.63,158.18,158.39,11773.0,153.6494,154.0281,153.5912,153.7951,11773.0
2022-08-04 12:05:00,158.42,158.53,158.38,158.53,2403.0,153.8242,153.931,153.7854,153.931,2403.0
2022-08-04 12:10:00,158.57,158.77,158.56,158.58,3017.0,153.9698,154.164,153.9601,153.9796,3017.0
2022-08-04 12:15:00,158.6,158.6,158.33,158.35,3519.0,153.999,153.999,153.7368,153.7562,3519.0
2022-08-04 12:20:00,158.31,158.38,158.23,158.33,3254.0,153.7174,153.7854,153.6397,153.7368,3254.0
2022-08-04 12:25:00,158.37,158.53,158.35,158.49,2960.0,153.7757,153.931,153.7562,153.8922,2960.0
2022-08-04 12:30:00,158.45,158.52,158.33,158.5,4646.0,153.8533,153.9213,153.7368,153.9019,4646.0
2022-08-04 12:35:00,158.52,158.55,158.35,158.43,2700.0,153.9213,153.9504,153.7562,153.8339,2700.0
2022-08-04 12:40:00,158.49,158.66,158.22,158.42,6043.0,153.8922,154.0572,153.63,153.8242,6043.0
2022-08-04 12:45:00,158.5,158.51,157.99,158.08,3800.0,153.9019,153.9116,153.4067,153.4941,3800.0
2022-08-04 12:50:00,158.16,158.32,158.11,158.3,2337.0,153.5717,153.7271,153.5232,153.7077,2337.0
2022-08-04 12:55:00,158.33,158.42,158.18,158.42,2025.0,153.7368,153.8242,153.5912,153.8242,2025.0
2022-08-04 13:00:00,158.43,158.75,158.42,158.59,4091.0,153.8339,154.1446,153.8242,153.9893,4091.0
2022-08-04 13:05:00,158.58,158.66,158.44,158.6,6000.0,153.9796,154.0572,153.8436,153.999,6000.0
2022-08-04 13:10:00,158.56,158.85,158.56,158.74,4656.0,153.9601,154.2417,153.9601,154.1349,4656.0
2022-08-04 13:15:00,158.75,158.81,158.64,158.66,5500.0,154.1446,154.2029,154.0378,154.0572,5500.0
2022-08-04 13:20:00,158.69,158.82,158.54,158.77,7530.0,154.0864,154.2126,153.9407,154.164,7530.0
2022-08-04 13:25:00,158.78,158.9,158.76,158.87,5801.0,154.1738,154.2903,154.1543,154.2611,5801.0
2022-08-04 13:30:00,158.85,158.95,158.79,158.95,6760.0,154.2417,154.3388,154.1835,154.3388,6760.0
2022-08-04 13:35:00,158.91,158.92,158.83,158.88,2700.0,154.3,154.3097,154.2223,154.2709,2700.0
2022-08-04 13:40:00,158.88,159.11,158.8,158.81,10131.0,154.2709,154.4942,154.1932,154.2029,10131.0
2022-08-04 13:45:00,158.73,158.87,158.71,158.85,1800.0,154.1252,154.2611,154.1058,154.2417,1800.0
2022-08-04 13:50:00,158.96,158.96,158.8,158.86,1300.0,154.3485,154.3485,154.1932,154.2514,1300.0
2022-08-04 13:55:00,158.85,158.85,158.61,158.72,2513.0,154.2417,154.2417,154.0087,154.1155,2513.0
2022-08-04 14:00:00,158.75,158.84,158.7,158.84,1900.0,154.1446,154.232,154.0961,154.232,1900.0
2022-08-04 14:05:00,158.86,158.91,158.69,158.71,4159.0,154.2514,154.3,154.0864,154.1058,4159.0
2022-08-04 14:10:00,158.7,158.81,158.51,158.72,5477.0,154.0961,154.2029,153.9116,154.1155,5477.0
2022-08-04 14:15:00,158.67,158.76,158.48,158.56,5684.0,154.0669,154.1543,153.8825,153.9601,5684.0
2022-08-04 14:20:00,158.56,158.59,158.49,158.54,3936.0,153.9601,153.9893,153.8922,153.9407,3936.0
2022-08-04 14:25:00,158.53,158.78,158.53,158.76,4126.0,153.931,154.1738,153.931,154.1543,4126.0
2022-08-04 14:30:00,158.74,158.88,158.74,158.79,4824.0,154.1349,154.2709,154.1349,154.1835,4824.0
2022-08-04 14:35:00,158.75,158.83,158.67,158.83,2900.0,154.1446,154.2223,154.0669,154.2223,2900.0
2022-08-04 14:40:00,158.79,158.79,158.58,158.72,8118.0,154.1835,154.1835,153.9796,154.1155,8118.0
2022-08-04 14:45:00,158.71,158.85,158.66,158.81,10875.0,154.1058,154.2417,154.0572,154.2029,10875.0
2022-08-04 14:50:00,158.81,158.96,158.81,158.81,4440.0,154.2029,154.3485,154.2029,154.2029,4440.0
2022-08-04 14:55:00,158.83,159.0,158.82,158.95,3562.0,154.2223,154.3874,154.2126,154.3388,3562.0
2022-08-04 15:00:00,158.9,158.95,158.81,158.95,4939.0,154.2903,154.3388,154.2029,154.3388,4939.0
2022-08-04 15:05:00,158.9,158.96,158.86,158.93,3251.0,154.2903,154.3485,154.2514,154.3194,3251.0
2022-08-04 15:10:00,158.96,159.26,158.96,159.26,3751.0,154.3485,154.6398,154.3485,154.6398,3751.0
2022-08-04 15:15:00,159.27,159.35,159.21,159.29,7391.0,154.6495,154.7272,154.5913,154.669,7391.0
2022-08-04 15:20:00,159.28,159.28,158.96,158.97,7096.0,154.6593,154.6593,154.3485,154.3582,7096.0
2022-08-04 15:25:00,158.96,159.01,158.88,158.92,6404.0,154.3485,154.3971,154.2709,154.3097,6404.0
2022-08-04 15:30:00,158.93,158.98,158.88,158.94,13108.0,154.3194,154.368,154.2709,154.3291,13108.0
2022-08-04 15:35:00,158.95,159.08,158.93,158.93,6823.0,154.3388,154.4651,154.3194,154.3194,6823.0
2022-08-04 15:40:00,158.9,159.0,158.87,158.87,26621.0,154.2903,154.3874,154.2611,154.2611,26621.0
2022-08-04 15:45:00,158.85,158.94,158.68,158.74,20497.0,154.2417,154.3291,154.0767,154.1349,20497.0
2022-08-04 15:50:00,158.77,158.98,158.77,158.97,29246.0,154.164,154.368,154.164,154.3582,29246.0
2022-08-04 15:55:00,158.94,159.05,158.81,159.04,84797.0,154.3291,154.4359,154.2029,154.4262,84797.0
2022-08-05 09:30:00,157.73,158.9,157.5,158.08,48931.0,153.1542,154.2903,152.9309,153.4941,48931.0
2022-08-05 09:35:00,158.43,158.58,158.04,158.38,13459.0,153.8339,153.9796,153.4552,153.7854,13459.0
2022-08-05 09:40:00,158.09,158.26,157.61,158.13,14422.0,153.5038,153.6688,153.0377,153.5426,14422.0
2022-08-05 09:45:00,158.2,158.22,157.51,157.89,13315.0,153.6106,153.63,152.9406,153.3096,13315.0
2022-08-05 09:50:00,157.86,158.62,157.86,158.45,12441.0,153.2804,154.0184,153.2804,153.8533,12441.0
2022-08-05 09:55:00,158.54,158.76,158.36,158.47,8626.0,153.9407,154.1543,153.7659,153.8728,8626.0
2022-08-05 10:00:00,158.47,158.72,158.2,158.44,10565.0,153.8728,154.1155,153.6106,153.8436,10565.0
2022-08-05 10:05:00,158.38,158.75,158.11,158.75,8004.0,153.7854,154.1446,153.5232,154.1446,8004.0
2022-08-05 10:10:00,158.82,159.03,158.7,158.9,6342.0,154.2126,154.4165,154.0961,154.2903,6342.0
2022-08-05 10:15:00,158.95,159.19,158.82,159.05,9980.0,154.3388,154.5719,154.2126,154.4359,9980.0
2022-08-05 10:20:00,159.06,159.15,158.9,159.0,7507.0,154.4456,154.533,154.2903,154.3874,7507.0
2022-08-05 10:25:00,158.94,159.04,158.77,159.04,10313.0,154.3291,154.4262,154.164,154.4262,10313.0
2022-08-05 10:30:00,159.04,159.06,158.67,158.81,11424.0,154.4262,154.4456,154.0669,154.2029,11424.0
2022-08-05 10:35:00,158.88,159.09,158.87,158.96,9467.0,154.2709,154.4748,154.2611,154.3485,9467.0
2022-08-05 10:40:00,158.89,158.89,158.33,158.33,9809.0,154.2806,154.2806,153.7368,153.7368,9809.0
2022-08-05 10:45:00,158.31,158.5,158.23,158.43,11677.0,153.7174,153.9019,153.6397,153.8339,11677.0
2022-08-05 10:50:00,158.45,158.45,157.9,158.13,6809.0,153.8533,153.8533,153.3193,153.5426,6809.0
2022-08-05 10:55:00,158.01,158.1,157.86,158.0,7768.0,153.4261,153.5135,153.2804,153.4164,7768.0
2022-08-05 11:00:00,157.94,157.96,157.73,157.89,11658.0,153.3581,153.3775,153.1542,153.3096,11658.0
2022-08-05 11:05:00,157.84,158.06,157.76,158.02,14126.0,153.261,153.4746,153.1833,153.4358,14126.0
2022-08-05 11:10:00,158.06,158.07,157.84,157.92,7948.0,153.4746,153.4844,153.261,153.3387,7948.0
2022-08-05 11:15:00,157.93,157.94,157.52,157.78,15644.0,153.3484,153.3581,152.9503,153.2028,15644.0
2022-08-05 11:20:00,157.83,157.83,157.42,157.46,10539.0,153.2513,153.2513,152.8532,152.8921,10539.0
2022-08-05 11:25:00,157.44,157.52,157.08,157.15,7412.0,152.8726,152.9503,152.5231,152.591,7412.0
2022-08-05 11:30:00,157.08,157.39,157.0,157.34,9898.0,152.5231,152.8241,152.4454,152.7755,9898.0
2022-08-05 11:35:00,157.29,157.46,157.2,157.27,6975.0,152.727,152.8921,152.6396,152.7076,6975.0
2022-08-05 11:40:00,157.12,157.29,157.03,157.1,15785.0,152.5619,152.727,152.4745,152.5425,15785.0
2022-08-05 11:45:00,157.06,157.18,156.86,156.91,10786.0,152.5037,152.6202,152.3095,152.358,10786.0
2022-08-05 11:50:00,156.97,157.37,156.92,157.2,11541.0,152.4163,152.8047,152.3677,152.6396,11541.0
2022-08-05 11:55:00,157.21,157.21,156.91,157.07,5880.0,152.6493,152.6493,152.358,152.5134,5880.0
2022-08-05 12:00:00,157.01,157.42,157.01,157.42,6953.0,152.4551,152.8532,152.4551,152.8532,6953.0
2022-08-05 12:05:00,157.34,157.48,157.2,157.28,6146.0,152.7755,152.9115,152.6396,152.7173,6146.0
2022-08-05 12:10:00,157.28,157.53,157.27,157.52,7784.0,152.7173,152.96,152.7076,152.9503,7784.0
2022-08-05 12:15:00,157.54,157.73,157.5,157.64,5641.0,152.9697,153.1542,152.9309,153.0668,5641.0
2022-08-05 12:20:00,157.58,157.69,157.37,157.47,5876.0,153.0086,153.1154,152.8047,152.9018,5876.0
2022-08-05 12:25:00,157.5,157.58,157.42,157.46,5660.0,152.9309,153.0086,152.8532,152.8921,5660.0
2022-08-05 12:30:00,157.46,157.46,157.23,157.38,6541.0,152.8921,152.8921,152.6687,152.8144,6541.0
2022-08-05 12:35:00,157.4,157.54,157.34,157.46,6031.0,152.8338,152.9697,152.7755,152.8921,6031.0
2022-08-05 12:40:00,157.45,157.84,157.43,157.83,9658.0,152.8823,153.261,152.8629,153.2513,9658.0
2022-08-05 12:45:00,157.81,158.21,157.78,158.21,9395.0,153.2319,153.6203,153.2028,153.6203,9395.0
2022-08-05 12:50:00,158.25,158.38,158.13,158.21,10182.0,153.6591,153.7854,153.5426,153.6203,10182.0
2022-08-05 12:55:00,158.29,158.46,158.29,158.4,8295.0,153.698,153.863,153.698,153.8048,8295.0
2022-08-05 13:00:00,158.41,158.41,158.12,158.24,8996.0,153.8145,153.8145,153.5329,153.6494,8996.0
2022-08-05 13:05:00,158.29,158.39,158.21,158.26,4700.0,153.698,153.7951,153.6203,153.6688,4700.0
2022-08-05 13:10:00,158.24,158.45,158.22,158.42,9240.0,153.6494,153.8533,153.63,153.8242,9240.0
2022-08-05 13:15:00,158.43,158.48,158.24,158.34,9285.0,153.8339,153.8825,153.6494,153.7465,9285.0
2022-08-05 13:20:00,158.4,158.41,158.12,158.22,10563.0,153.8048,153.8145,153.5329,153.63,10563.0
2022-08-05 13:25:00,158.22,158.37,158.05,158.05,6885.0,153.63,153.7757,153.4649,153.4649,6885.0
2022-08-05 13:30:00,158.03,158.3,157.95,158.14,9789.0,153.4455,153.7077,153.3678,153.5523,9789.0
2022-08-05 13:35:00,158.17,158.26,158.09,158.13,8918.0,153.5815,153.6688,153.5038,153.5426,8918.0
2022-08-05 13:40:00,158.13,158.16,157.94,157.97,12090.0,153.5426,153.5717,153.3581,153.3873,12090.0
2022-08-05 13:45:00,157.96,157.96,157.63,157.63,10481.0,153.3775,153.3775,153.0571,153.0571,10481.0
2022-08-05 13:50:00,157.67,157.67,157.48,157.55,38246.0,153.096,153.096,152.9115,152.9794,38246.0
2022-08-05 13:55:00,157.56,157.56,157.31,157.38,16547.0,152.9891,152.9891,152.7464,152.8144,16547.0
2022-08-05 14:00:00,157.35,157.44,157.23,157.38,26149.0,152.7852,152.8726,152.6687,152.8144,26149.0
2022-08-05 14:05:00,157.37,157.43,157.18,157.19,9360.0,152.8047,152.8629,152.6202,152.6299,9360.0
2022-08-05 14:10:00,157.22,157.24,157.01,157.03,12895.0,152.659,152.6784,152.4551,152.4745,12895.0
2022-08-05 14:15:00,157.05,157.22,156.99,157.19,12641.0,152.4939,152.659,152.4357,152.6299,12641.0
2022-08-05 14:20:00,157.17,157.31,157.13,157.16,12291.0,152.6105,152.7464,152.5716,152.6008,12291.0
2022-08-05 14:25:00,157.13,157.21,156.6,156.62,19537.0,152.5716,152.6493,152.057,152.0764,19537.0
2022-08-05 14:30:00,156.62,156.76,156.53,156.72,16524.0,152.0764,152.2124,151.989,152.1735,16524.0
2022-08-05 14:35:00,156.72,156.82,156.6,156.63,12802.0,152.1735,152.2706,152.057,152.0861,12802.0
2022-08-05 14:40:00,156.64,156.77,156.47,156.57,15057.0,152.0958,152.2221,151.9308,152.0279,15057.0
2022-08-05 14:45:00,156.57,156.67,156.51,156.56,9600.0,152.0279,152.125,151.9696,152.0182,9600.0
2022-08-05 14:50:00,156.52,156.53,156.21,156.23,21393.0,151.9793,151.989,151.6783,151.6977,21393.0
2022-08-05 14:55:00,156.24,156.27,155.97,156.2,20324.0,151.7074,151.7366,151.4453,151.6686,20324.0
2022-08-05 15:00:00,156.19,156.27,156.08,156.19,20325.0,151.6589,151.7366,151.5521,151.6589,20325.0
2022-08-05 15:05:00,156.19,156.21,155.93,156.2,16990.0,151.6589,151.6783,151.4064,151.6686,16990.0
2022-08-05 15:10:00,156.19,156.31,156.08,156.27,16076.0,151.6589,151.7754,151.5521,151.7366,16076.0
2022-08-05 15:15:00,156.25,156.44,156.17,156.34,19274.0,151.7172,151.9016,151.6395,151.8045,19274.0
2022-08-05 15:20:00,156.35,156.41,156.11,156.31,16298.0,151.8143,151.8725,151.5812,151.7754,16298.0
2022-08-05 15:25:00,156.29,156.38,156.24,156.31,23144.0,151.756,151.8434,151.7074,151.7754,23144.0
2022-08-05 15:30:00,156.3,156.39,156.23,156.29,34767.0,151.7657,151.8531,151.6977,151.756,34767.0
2022-08-05 15:35:00,156.28,156.42,156.22,156.29,20002.0,151.7463,151.8822,151.688,151.756,20002.0
2022-08-05 15:40:00,156.3,156.49,156.29,156.49,23126.0,151.7657,151.9502,151.756,151.9502,23126.0
2022-08-05 15:45:00,156.49,156.59,156.43,156.51,43485.0,151.9502,152.0473,151.8919,151.9696,43485.0
2022-08-05 15:50:00,156.52,156.59,156.27,156.56,86892.0,151.9793,152.0473,151.7366,152.0182,86892.0
2022-08-05 15:55:00,156.57,157.06,156.54,157.02,147413.0,152.0279,152.5037,151.9987,152.4648,147413.0
2022-08-08 09:30:00,157.57,158.76,157.39,158.71,32193.0,152.9989,154.1543,152.8241,154.1058,32193.0
2022-08-08 09:35:00,158.73,158.93,158.1,158.44,11732.0,154.1252,154.3194,153.5135,153.8436,11732.0
2022-08-08 09:40:00,158.53,158.86,158.36,158.42,7357.0,153.931,154.2514,153.7659,153.8242,7357.0
2022-08-08 09:45:00,158.38,158.94,158.1,158.72,20310.0,153.7854,154.3291,153.5135,154.1155,20310.0
2022-08-08 09:50:00,158.76,159.35,158.46,159.08,28198.0,154.1543,154.7272,153.863,154.4651,28198.0
2022-08-08 09:55:00,159.05,159.26,158.9,159.01,19560.0,154.4359,154.6398,154.2903,154.3971,19560.0
2022-08-08 10:00:00,158.96,159.22,158.85,159.15,14454.0,154.3485,154.601,154.2417,154.533,14454.0
2022-08-08 10:05:00,159.22,159.72,159.14,159.7,7512.0,154.601,155.0865,154.5233,155.0671,7512.0
2022-08-08 10:10:00,159.72,159.9,159.54,159.86,10087.0,155.0865,155.2613,154.9117,155.2224,10087.0
2022-08-08 10:15:00,159.9,159.94,159.58,159.83,10312.0,155.2613,155.3001,154.9505,155.1933,10312.0
2022-08-08 10:20:00,159.81,159.94,159.79,159.91,5182.0,155.1739,155.3001,155.1545,155.271,5182.0
2022-08-08 10:25:00,159.91,159.91,159.43,159.76,15073.0,155.271,155.271,154.8049,155.1253,15073.0
2022-08-08 10:30:00,159.76,160.35,159.76,160.24,17669.0,155.1253,155.6982,155.1253,155.5914,17669.0
2022-08-08 10:35:00,160.24,160.85,160.11,160.75,13051.0,155.5914,156.1837,155.4652,156.0866,13051.0
2022-08-08 10:40:00,160.86,161.13,160.75,161.1,8996.0,156.1934,156.4556,156.0866,156.4265,8996.0
2022-08-08 10:45:00,161.17,161.17,160.35,160.47,10763.0,156.4944,156.4944,155.6982,155.8147,10763.0
2022-08-08 10:50:00,160.45,160.61,160.38,160.53,8010.0,155.7953,155.9507,155.7273,155.873,8010.0
2022-08-08 10:55:00,160.45,160.6,160.28,160.53,6664.0,155.7953,155.941,155.6302,155.873,6664.0
2022-08-08 11:00:00,160.53,160.76,160.38,160.7,12459.0,155.873,156.0963,155.7273,156.0381,12459.0
2022-08-08 11:05:00,160.76,161.02,160.76,160.97,9242.0,156.0963,156.3488,156.0963,156.3002,9242.0
2022-08-08 11:10:00,160.98,161.18,160.71,160.78,8919.0,156.3099,156.5041,156.0478,156.1157,8919.0
2022-08-08 11:15:00,160.83,160.83,160.41,160.65,9811.0,156.1643,156.1643,155.7565,155.9895,9811.0
2022-08-08 11:20:00,160.62,160.87,160.33,160.33,6692.0,155.9604,156.2031,155.6788,155.6788,6692.0
2022-08-08 11:25:00,160.36,160.43,159.84,160.03,8916.0,155.7079,155.7759,155.203,155.3875,8916.0
2022-08-08 11:30:00,160.0,160.03,159.79,159.8,8716.0,155.3584,155.3875,155.1545,155.1642,8716.0
2022-08-08 11:35:00,159.83,159.92,159.35,159.35,4354.0,155.1933,155.2807,154.7272,154.7272,4354.0
2022-08-08 11:40:00,159.32,159.5,159.07,159.13,11241.0,154.6981,154.8729,154.4553,154.5136,11241.0
2022-08-08 11:45:00,159.16,159.49,159.09,159.49,7311.0,154.5427,154.8632,154.4748,154.8632,7311.0
2022-08-08 11:50:00,159.54,159.81,159.47,159.79,10515.0,154.9117,155.1739,154.8437,155.1545,10515.0
2022-08-08 11:55:00,159.84,160.14,159.74,160.05,5120.0,155.203,155.4943,155.1059,155.4069,5120.0
2022-08-08 12:00:00,160.05,160.14,159.85,159.86,3560.0,155.4069,155.4943,155.2127,155.2224,3560.0
2022-08-08 12:05:00,159.89,159.9,159.38,159.47,8311.0,155.2516,155.2613,154.7564,154.8437,8311.0
2022-08-08 12:10:00,159.52,159.67,159.37,159.5,3724.0,154.8923,155.0379,154.7466,154.8729,3724.0
2022-08-08 12:15:00,159.51,159.57,159.13,159.23,14485.0,154.8826,154.9408,154.5136,154.6107,14485.0
2022-08-08 12:20:00,159.27,159.45,159.14,159.35,3729.0,154.6495,154.8243,154.5233,154.7272,3729.0
2022-08-08 12:25:00,159.3,159.5,159.13,159.29,2402.0,154.6787,154.8729,154.5136,154.669,2402.0
2022-08-08 12:30:00,159.24,159.3,159.02,159.13,2645.0,154.6204,154.6787,154.4068,154.5136,2645.0
2022-08-08 12:35:00,159.16,159.16,158.68,158.93,5110.0,154.5427,154.5427,154.0767,154.3194,5110.0
2022-08-08 12:40:00,158.89,159.18,158.84,159.18,5807.0,154.2806,154.5622,154.232,154.5622,5807.0
2022-08-08 12:45:00,159.16,159.31,159.08,159.31,4141.0,154.5427,154.6884,154.4651,154.6884,4141.0
2022-08-08 12:50:00,159.22,159.3,159.16,159.29,2114.0,154.601,154.6787,154.5427,154.669,2114.0
2022-08-08 12:55:00,159.26,159.33,159.18,159.3,4299.0,154.6398,154.7078,154.5622,154.6787,4299.0
2022-08-08 13:00:00,159.28,159.37,158.98,159.0,5532.0,154.6593,154.7466,154.368,154.3874,5532.0
2022-08-08 13:05:00,159.06,159.4,159.06,159.34,6651.0,154.4456,154.7758,154.4456,154.7175,6651.0
2022-08-08 13:10:00,159.33,159.46,159.3,159.42,3998.0,154.7078,154.834,154.6787,154.7952,3998.0
2022-08-08 13:15:00,159.45,159.45,159.21,159.22,6215.0,154.8243,154.8243,154.5913,154.601,6215.0
2022-08-08 13:20:00,159.22,159.23,159.03,159.14,2639.0,154.601,154.6107,154.4165,154.5233,2639.0
2022-08-08 13:25:00,159.13,159.13,158.9,158.9,4817.0,154.5136,154.5136,154.2903,154.2903,4817.0
2022-08-08 13:30:00,158.87,159.09,158.85,159.05,3137.0,154.2611,154.4748,154.2417,154.4359,3137.0
2022-08-08 13:35:00,158.97,158.97,158.84,158.95,2037.0,154.3582,154.3582,154.232,154.3388,2037.0
2022-08-08 13:40:00,158.93,159.03,158.85,158.94,3500.0,154.3194,154.4165,154.2417,154.3291,3500.0
2022-08-08 13:45:00,158.94,159.14,158.94,159.02,3174.0,154.3291,154.5233,154.3291,154.4068,3174.0
2022-08-08 13:50:00,158.99,159.15,158.84,159.15,5993.0,154.3777,154.533,154.232,154.533,5993.0
2022-08-08 13:55:00,159.14,159.21,159.09,159.19,2959.0,154.5233,154.5913,154.4748,154.5719,2959.0
2022-08-08 14:00:00,159.16,159.19,158.88,158.88,2362.0,154.5427,154.5719,154.2709,154.2709,2362.0
2022-08-08 14:05:00,158.88,159.21,158.73,159.16,5688.0,154.2709,154.5913,154.1252,154.5427,5688.0
2022-08-08 14:10:00,159.11,159.15,158.94,158.96,5889.0,154.4942,154.533,154.3291,154.3485,5889.0
2022-08-08 14:15:00,158.95,159.03,158.85,159.03,2872.0,154.3388,154.4165,154.2417,154.4165,2872.0
2022-08-08 14:20:00,158.96,159.05,158.92,159.01,2351.0,154.3485,154.4359,154.3097,154.3971,2351.0
2022-08-08 14:25:00,159.05,159.14,158.99,159.14,4406.0,154.4359,154.5233,154.3777,154.5233,4406.0
2022-08-08 14:30:00,159.18,159.22,158.97,159.16,4319.0,154.5622,154.601,154.3582,154.5427,4319.0
2022-08-08 14:35:00,159.0,159.04,158.82,158.96,2274.0,154.3874,154.4262,154.2126,154.3485,2274.0
2022-08-08 14:40:00,158.96,158.96,158.8,158.8,5655.0,154.3485,154.3485,154.1932,154.1932,5655.0
2022-08-08 14:45:00,158.82,158.83,158.5,158.5,5639.0,154.2126,154.2223,153.9019,153.9019,5639.0
2022-08-08 14:50:00,158.5,158.52,158.27,158.27,5983.0,153.9019,153.9213,153.6786,153.6786,5983.0
2022-08-08 14:55:00,158.25,158.62,158.24,158.58,11773.0,153.6591,154.0184,153.6494,153.9796,11773.0
2022-08-08 15:00:00,158.58,158.7,158.45,158.7,4961.0,153.9796,154.0961,153.8533,154.0961,4961.0
2022-08-08 15:05:00,158.69,158.73,158.63,158.65,5683.0,154.0864,154.1252,154.0281,154.0475,5683.0
2022-08-08 15:10:00,158.68,158.73,158.59,158.68,3056.0,154.0767,154.1252,153.9893,154.0767,3056.0
2022-08-08 15:15:00,158.7,158.72,158.51,158.72,6226.0,154.0961,154.1155,153.9116,154.1155,6226.0
2022-08-08 15:20:00,158.76,158.94,158.73,158.87,6569.0,154.1543,154.3291,154.1252,154.2611,6569.0
2022-08-08 15:25:00,158.86,158.92,158.77,158.83,5036.0,154.2514,154.3097,154.164,154.2223,5036.0
2022-08-08 15:30:00,158.83,158.83,158.62,158.79,7353.0,154.2223,154.2223,154.0184,154.1835,7353.0
2022-08-08 15:35:00,158.77,158.85,158.69,158.85,12717.0,154.164,154.2417,154.0864,154.2417,12717.0
2022-08-08 15:40:00,158.84,158.93,158.81,158.9,11221.0,154.232,154.3194,154.2029,154.2903,11221.0
2022-08-08 15:45:00,158.84,158.9,158.57,158.59,14681.0,154.232,154.2903,153.9698,153.9893,14681.0
2022-08-08 15:50:00,158.59,158.65,158.26,158.3,32786.0,153.9893,154.0475,153.6688,153.7077,32786.0
2022-08-08 15:55:00,158.33,158.36,158.13,158.25,77302.0,153.7368,153.7659,153.5426,153.6591,77302.0
2022-08-09 09:30:00,158.07,158.24,156.67,157.29,29427.0,153.4844,153.6494,152.125,152.727,29427.0
2022-08-09 09:35:00,157.75,159.03,157.75,158.71,16948.0,153.1736,154.4165,153.1736,154.1058,16948.0
2022-08-09 09:40:00,158.89,158.99,158.52,158.74,17712.0,154.2806,154.3777,153.9213,154.1349,17712.0
2022-08-09 09:45:00,158.84,159.3,158.72,158.98,15110.0,154.232,154.6787,154.1155,154.368,15110.0
2022-08-09 09:50:00,159.12,159.22,158.53,158.94,13530.0,154.5039,154.601,153.931,154.3291,13530.0
2022-08-09 09:55:00,158.99,159.57,158.99,159.39,23876.0,154.3777,154.9408,154.3777,154.7661,23876.0
2022-08-09 10:00:00,159.39,159.45,158.77,158.95,36623.0,154.7661,154.8243,154.164,154.3388,36623.0
2022-08-09 10:05:00,158.92,159.38,158.88,158.93,8758.0,154.3097,154.7564,154.2709,154.3194,8758.0
2022-08-09 10:10:00,158.8,158.96,158.58,158.82,28606.0,154.1932,154.3485,153.9796,154.2126,28606.0
2022-08-09 10:15:00,158.76,158.96,158.61,158.76,21325.0,154.1543,154.3485,154.0087,154.1543,21325.0
2022-08-09 10:20:00,158.75,158.93,158.52,158.52,9110.0,154.1446,154.3194,153.9213,153.9213,9110.0
2022-08-09 10:25:00,158.55,158.9,158.47,158.53,13742.0,153.9504,154.2903,153.8728,153.931,13742.0
2022-08-09 10:30:00,158.53,158.66,158.36,158.66,8605.0,153.931,154.0572,153.7659,154.0572,8605.0
2022-08-09 10:35:00,158.68,158.68,158.38,158.41,5987.0,154.0767,154.0767,153.7854,153.8145,5987.0
2022-08-09 10:40:00,158.46,158.46,158.15,158.34,8859.0,153.863,153.863,153.562,153.7465,8859.0
2022-08-09 10:45:00,158.38,158.56,158.37,158.47,6593.0,153.7854,153.9601,153.7757,153.8728,6593.0
2022-08-09 10:50:00,158.5,158.65,158.37,158.56,8628.0,153.9019,154.0475,153.7757,153.9601,8628.0
2022-08-09 10:55:00,158.49,159.03,158.49,158.91,6522.0,153.8922,154.4165,153.8922,154.3,6522.0
2022-08-09 11:00:00,158.93,158.97,158.36,158.36,7299.0,154.3194,154.3582,153.7659,153.7659,7299.0
2022-08-09 11:05:00,158.34,158.71,158.27,158.59,4597.0,153.7465,154.1058,153.6786,153.9893,4597.0
2022-08-09 11:10:00,158.42,158.86,158.42,158.77,6761.0,153.8242,154.2514,153.8242,154.164,6761.0
2022-08-09 11:15:00,158.96,159.24,158.81,159.16,7176.0,154.3485,154.6204,154.2029,154.5427,7176.0
2022-08-09 11:20:00,159.24,159.39,159.12,159.31,5677.0,154.6204,154.7661,154.5039,154.6884,5677.0
2022-08-09 11:25:00,159.17,159.17,158.91,158.91,3807.0,154.5524,154.5524,154.3,154.3,3807.0
2022-08-09 11:30:00,158.93,159.2,158.84,158.92,2200.0,154.3194,154.5816,154.232,154.3097,2200.0
2022-08-09 11:35:00,158.96,159.22,158.94,159.09,2700.0,154.3485,154.601,154.3291,154.4748,2700.0
2022-08-09 11:40:00,159.1,159.22,159.05,159.07,3236.0,154.4845,154.601,154.4359,154.4553,3236.0
2022-08-09 11:45:00,159.07,159.09,158.98,159.02,3299.0,154.4553,154.4748,154.368,154.4068,3299.0
2022-08-09 11:50:00,158.94,158.97,158.68,158.87,9393.0,154.3291,154.3582,154.0767,154.2611,9393.0
2022-08-09 11:55:00,158.81,158.82,158.65,158.66,2900.0,154.2029,154.2126,154.0475,154.0572,2900.0
2022-08-09 12:00:00,158.67,158.68,158.37,158.62,7572.0,154.0669,154.0767,153.7757,154.0184,7572.0
2022-08-09 12:05:00,158.6,158.73,158.57,158.67,9297.0,153.999,154.1252,153.9698,154.0669,9297.0
2022-08-09 12:10:00,158.66,158.73,158.64,158.65,3780.0,154.0572,154.1252,154.0378,154.0475,3780.0
2022-08-09 12:15:00,158.62,158.73,158.62,158.62,5270.0,154.0184,154.1252,154.0184,154.0184,5270.0
2022-08-09 12:20:00,158.63,158.73,158.61,158.61,5300.0,154.0281,154.1252,154.0087,154.0087,5300.0
2022-08-09 12:25:00,158.59,158.72,158.54,158.54,4705.0,153.9893,154.1155,153.9407,153.9407,4705.0
2022-08-09 12:30:00,158.62,158.66,158.49,158.58,5906.0,154.0184,154.0572,153.8922,153.9796,5906.0
2022-08-09 12:35:00,158.57,158.78,158.51,158.69,6788.0,153.9698,154.1738,153.9116,154.0864,6788.0
2022-08-09 12:40:00,158.67,158.67,158.51,158.51,3530.0,154.0669,154.0669,153.9116,153.9116,3530.0
2022-08-09 12:45:00,158.49,158.55,158.3,158.37,7986.0,153.8922,153.9504,153.7077,153.7757,7986.0
2022-08-09 12:50:00,158.33,158.4,158.24,158.39,2430.0,153.7368,153.8048,153.6494,153.7951,2430.0
2022-08-09 12:55:00,158.36,158.4,158.2,158.29,5826.0,153.7659,153.8048,153.6106,153.698,5826.0
2022-08-09 13:00:00,158.34,158.43,158.29,158.4,5358.0,153.7465,153.8339,153.698,153.8048,5358.0
2022-08-09 13:05:00,158.37,158.37,158.07,158.13,5625.0,153.7757,153.7757,153.4844,153.5426,5625.0
2022-08-09 13:10:00,158.16,158.32,158.14,158.31,4470.0,153.5717,153.7271,153.5523,153.7174,4470.0
2022-08-09 13:15:00,158.28,158.52,158.2,158.47,8840.0,153.6883,153.9213,153.6106,153.8728,8840.0
2022-08-09 13:20:00,158.48,158.6,158.48,158.6,3160.0,153.8825,153.999,153.8825,153.999,3160.0
2022-08-09 13:25:00,158.63,158.63,158.41,158.5,3707.0,154.0281,154.0281,153.8145,153.9019,3707.0
2022-08-09 13:30:00,158.48,158.54,158.41,158.41,7049.0,153.8825,153.9407,153.8145,153.8145,7049.0
2022-08-09 13:35:00,158.41,158.47,158.36,158.42,1525.0,153.8145,153.8728,153.7659,153.8242,1525.0
2022-08-09 13:40:00,158.43,158.52,158.33,158.51,3399.0,153.8339,153.9213,153.7368,153.9116,3399.0
2022-08-09 13:45:00,158.53,158.55,158.41,158.5,6390.0,153.931,153.9504,153.8145,153.9019,6390.0
2022-08-09 13:50:00,158.5,158.75,158.49,158.74,16307.0,153.9019,154.1446,153.8922,154.1349,16307.0
2022-08-09 13:55:00,158.74,158.92,158.73,158.82,10474.0,154.1349,154.3097,154.1252,154.2126,10474.0
2022-08-09 14:00:00,158.87,159.08,158.86,158.86,7665.0,154.2611,154.4651,154.2514,154.2514,7665.0
2022-08-09 14:05:00,158.9,158.91,158.72,158.72,6130.0,154.2903,154.3,154.1155,154.1155,6130.0
2022-08-09 14:10:00,158.73,158.84,158.73,158.77,9110.0,154.1252,154.232,154.1252,154.164,9110.0
2022-08-09 14:15:00,158.77,158.77,158.64,158.69,4580.0,154.164,154.164,154.0378,154.0864,4580.0
2022-08-09 14:20:00,158.65,158.69,158.54,158.62,4449.0,154.0475,154.0864,153.9407,154.0184,4449.0
2022-08-09 14:25:00,158.63,158.69,158.58,158.66,8348.0,154.0281,154.0864,153.9796,154.0572,8348.0
2022-08-09 14:30:00,158.66,158.69,158.58,158.65,3974.0,154.0572,154.0864,153.9796,154.0475,3974.0
2022-08-09 14:35:00,158.65,158.7,158.62,158.67,8056.0,154.0475,154.0961,154.0184,154.0669,8056.0
2022-08-09 14:40:00,158.63,158.66,158.61,158.66,5600.0,154.0281,154.0572,154.0087,154.0572,5600.0
2022-08-09 14:45:00,158.66,158.77,158.63,158.69,9027.0,154.0572,154.164,154.0281,154.0864,9027.0
2022-08-09 14:50:00,158.72,158.8,158.69,158.79,9080.0,154.1155,154.1932,154.0864,154.1835,9080.0
2022-08-09 14:55:00,158.73,158.76,158.68,158.71,2278.0,154.1252,154.1543,154.0767,154.1058,2278.0
2022-08-09 15:00:00,158.72,158.77,158.49,158.49,3882.0,154.1155,154.164,153.8922,153.8922,3882.0
2022-08-09 15:05:00,158.5,158.59,158.38,158.55,5571.0,153.9019,153.9893,153.7854,153.9504,5571.0
2022-08-09 15:10:00,158.53,158.56,158.47,158.48,3496.0,153.931,153.9601,153.8728,153.8825,3496.0
2022-08-09 15:15:00,158.49,158.62,158.49,158.59,4717.0,153.8922,154.0184,153.8922,153.9893,4717.0
2022-08-09 15:20:00,158.58,158.8,158.58,158.68,11664.0,153.9796,154.1932,153.9796,154.0767,11664.0
2022-08-09 15:25:00,158.72,158.74,158.54,158.54,6495.0,154.1155,154.1349,153.9407,153.9407,6495.0
2022-08-09 15:30:00,158.53,158.68,158.51,158.64,17146.0,153.931,154.0767,153.9116,154.0378,17146.0
2022-08-09 15:35:00,158.65,158.76,158.58,158.74,17279.0,154.0475,154.1543,153.9796,154.1349,17279.0
2022-08-09 15:40:00,158.72,158.8,158.61,158.62,14803.0,154.1155,154.1932,154.0087,154.0184,14803.0
2022-08-09 15:45:00,158.65,158.74,158.63,158.74,26554.0,154.0475,154.1349,154.0281,154.1349,26554.0
2022-08-09 15:50:00,158.75,159.04,158.73,158.78,46521.0,154.1446,154.4262,154.1252,154.1738,46521.0
2022-08-09 15:55:00,158.78,158.83,158.62,158.79,87343.0,154.1738,154.2223,154.0184,154.1835,87343.0
2022-08-10 09:30:00,161.99,162.8,161.5,162.25,36433.0,157.2906,158.0771,156.8148,157.5431,36433.0
2022-08-10 09:35:00,162.27,162.29,161.48,162.01,9352.0,157.5625,157.5819,156.7954,157.3101,9352.0
2022-08-10 09:40:00,161.86,162.36,161.45,162.3,11504.0,157.1644,157.6499,156.7663,157.5916,11504.0
2022-08-10 09:45:00,162.29,162.71,162.14,162.14,5021.0,157.5819,157.9897,157.4363,157.4363,5021.0
2022-08-10 09:50:00,162.37,162.4,162.01,162.04,5933.0,157.6596,157.6887,157.3101,157.3392,5933.0
2022-08-10 09:55:00,161.98,162.01,161.12,161.78,15187.0,157.2809,157.3101,156.4459,157.0867,15187.0
2022-08-10 10:00:00,161.78,162.64,161.75,162.18,10604.0,157.0867,157.9218,157.0576,157.4751,10604.0
2022-08-10 10:05:00,162.19,162.24,161.7,161.81,7038.0,157.4848,157.5334,157.009,157.1159,7038.0
2022-08-10 10:10:00,161.96,162.05,161.68,161.71,6728.0,157.2615,157.3489,156.9896,157.0188,6728.0
2022-08-10 10:15:00,161.78,161.78,161.26,161.27,7482.0,157.0867,157.0867,156.5818,156.5915,7482.0
2022-08-10 10:20:00,161.17,161.29,160.85,161.28,9317.0,156.4944,156.6109,156.1837,156.6012,9317.0
2022-08-10 10:25:00,161.21,161.5,161.18,161.37,4088.0,156.5333,156.8148,156.5041,156.6886,4088.0
2022-08-10 10:30:00,161.29,161.66,161.06,161.54,6005.0,156.6109,156.9702,156.3876,156.8537,6005.0
2022-08-10 10:35:00,161.65,161.76,161.39,161.43,3271.0,156.9605,157.0673,156.708,156.7469,3271.0
2022-08-10 10:40:00,161.46,161.95,161.46,161.75,5036.0,156.776,157.2518,156.776,157.0576,5036.0
2022-08-10 10:45:00,161.69,161.81,161.61,161.7,6268.0,156.9993,157.1159,156.9217,157.009,6268.0
2022-08-10 10:50:00,161.68,161.87,161.66,161.84,3192.0,156.9896,157.1741,156.9702,157.145,3192.0
2022-08-10 10:55:00,161.85,161.87,161.66,161.74,4556.0,157.1547,157.1741,156.9702,157.0479,4556.0
2022-08-10 11:00:00,161.76,162.0,161.75,161.96,8681.0,157.0673,157.3003,157.0576,157.2615,8681.0
2022-08-10 11:05:00,162.02,162.02,161.71,161.86,3538.0,157.3198,157.3198,157.0188,157.1644,3538.0
2022-08-10 11:10:00,161.94,161.94,161.53,161.63,5070.0,157.2421,157.2421,156.844,156.9411,5070.0
2022-08-10 11:15:00,161.7,161.7,161.46,161.69,4248.0,157.009,157.009,156.776,156.9993,4248.0
2022-08-10 11:20:00,161.7,161.81,161.59,161.73,4400.0,157.009,157.1159,156.9022,157.0382,4400.0
2022-08-10 11:25:00,161.78,162.0,161.78,161.99,3266.0,157.0867,157.3003,157.0867,157.2906,3266.0
2022-08-10 11:30:00,162.0,162.05,161.89,161.9,5043.0,157.3003,157.3489,157.1935,157.2032,5043.0
2022-08-10 11:35:00,161.77,161.84,161.6,161.63,3858.0,157.077,157.145,156.9119,156.9411,3858.0
2022-08-10 11:40:00,161.64,161.81,161.6,161.68,3400.0,156.9508,157.1159,156.9119,156.9896,3400.0
2022-08-10 11:45:00,161.71,161.92,161.65,161.86,3875.0,157.0188,157.2227,156.9605,157.1644,3875.0
2022-08-10 11:50:00,161.88,161.9,161.63,161.74,5862.0,157.1838,157.2032,156.9411,157.0479,5862.0
2022-08-10 11:55:00,161.74,161.94,161.72,161.92,4629.0,157.0479,157.2421,157.0285,157.2227,4629.0
2022-08-10 12:00:00,161.92,162.14,161.92,162.01,3377.0,157.2227,157.4363,157.2227,157.3101,3377.0
2022-08-10 12:05:00,161.87,162.05,161.86,162.0,3609.0,157.1741,157.3489,157.1644,157.3003,3609.0
2022-08-10 12:10:00,162.0,162.13,161.85,161.86,3100.0,157.3003,157.4266,157.1547,157.1644,3100.0
2022-08-10 12:15:00,161.89,161.89,161.52,161.52,5999.0,157.1935,157.1935,156.8343,156.8343,5999.0
2022-08-10 12:20:00,161.5,161.54,161.15,161.33,5305.0,156.8148,156.8537,156.475,156.6498,5305.0
2022-08-10 12:25:00,161.31,161.43,161.28,161.4,3054.0,156.6304,156.7469,156.6012,156.7178,3054.0
2022-08-10 12:30:00,161.45,161.46,161.29,161.4,3225.0,156.7663,156.776,156.6109,156.7178,3225.0
2022-08-10 12:35:00,161.42,161.44,161.28,161.42,2201.0,156.7372,156.7566,156.6012,156.7372,2201.0
2022-08-10 12:40:00,161.46,161.46,161.27,161.27,1700.0,156.776,156.776,156.5915,156.5915,1700.0
2022-08-10 12:45:00,161.3,161.34,161.01,161.07,4100.0,156.6207,156.6595,156.3391,156.3973,4100.0
2022-08-10 12:50:00,161.07,161.07,160.96,160.97,2088.0,156.3973,156.3973,156.2905,156.3002,2088.0
2022-08-10 12:55:00,161.0,161.43,160.98,161.36,9033.0,156.3294,156.7469,156.3099,156.6789,9033.0
2022-08-10 13:00:00,161.36,161.59,161.16,161.53,11738.0,156.6789,156.9022,156.4847,156.844,11738.0
2022-08-10 13:05:00,161.55,161.67,161.5,161.65,2487.0,156.8634,156.9799,156.8148,156.9605,2487.0
2022-08-10 13:10:00,161.67,161.7,161.45,161.48,2465.0,156.9799,157.009,156.7663,156.7954,2465.0
2022-08-10 13:15:00,161.54,161.54,161.44,161.52,2955.0,156.8537,156.8537,156.7566,156.8343,2955.0
2022-08-10 13:20:00,161.52,161.62,161.38,161.42,2500.0,156.8343,156.9314,156.6983,156.7372,2500.0
2022-08-10 13:25:00,161.42,161.48,161.3,161.37,13854.0,156.7372,156.7954,156.6207,156.6886,13854.0
2022-08-10 13:30:00,161.44,161.55,161.32,161.47,3706.0,156.7566,156.8634,156.6401,156.7857,3706.0
2022-08-10 13:35:00,161.47,161.64,161.44,161.64,2309.0,156.7857,156.9508,156.7566,156.9508,2309.0
2022-08-10 13:40:00,161.72,161.72,161.61,161.66,3250.0,157.0285,157.0285,156.9217,156.9702,3250.0
2022-08-10 13:45:00,161.72,161.92,161.65,161.92,5592.0,157.0285,157.2227,156.9605,157.2227,5592.0
2022-08-10 13:50:00,161.93,162.03,161.84,161.88,7235.0,157.2324,157.3295,157.145,157.1838,7235.0
2022-08-10 13:55:00,161.84,161.9,161.63,161.67,49132.0,157.145,157.2032,156.9411,156.9799,49132.0
2022-08-10 14:00:00,161.67,161.67,161.48,161.57,6211.0,156.9799,156.9799,156.7954,156.8828,6211.0
2022-08-10 14:05:00,161.59,161.61,161.31,161.37,7745.0,156.9022,156.9217,156.6304,156.6886,7745.0
2022-08-10 14:10:00,161.37,161.55,161.25,161.35,11439.0,156.6886,156.8634,156.5721,156.6692,11439.0
2022-08-10 14:15:00,161.37,161.39,161.31,161.37,4062.0,156.6886,156.708,156.6304,156.6886,4062.0
2022-08-10 14:20:00,161.35,161.41,161.28,161.29,4234.0,156.6692,156.7275,156.6012,156.6109,4234.0
2022-08-10 14:25:00,161.27,161.31,161.08,161.12,6424.0,156.5915,156.6304,156.407,156.4459,6424.0
2022-08-10 14:30:00,161.13,161.19,160.94,160.95,7573.0,156.4556,156.5138,156.2711,156.2808,7573.0
2022-08-10 14:35:00,160.97,161.1,160.91,160.91,5669.0,156.3002,156.4265,156.242,156.242,5669.0
2022-08-10 14:40:00,160.88,160.9,160.67,160.72,5601.0,156.2128,156.2323,156.0089,156.0575,5601.0
2022-08-10 14:45:00,160.73,160.74,160.38,160.42,6003.0,156.0672,156.0769,155.7273,155.7662,6003.0
2022-08-10 14:50:00,160.45,160.54,160.39,160.54,6748.0,155.7953,155.8827,155.7371,155.8827,6748.0
2022-08-10 14:55:00,160.52,160.61,160.48,160.57,4567.0,155.8633,155.9507,155.8244,155.9118,4567.0
2022-08-10 15:00:00,160.58,160.6,160.46,160.51,6348.0,155.9215,155.941,155.805,155.8536,6348.0
2022-08-10 15:05:00,160.54,160.55,160.32,160.32,7029.0,155.8827,155.8924,155.6691,155.6691,7029.0
2022-08-10 15:10:00,160.29,160.53,160.29,160.52,7522.0,155.64,155.873,155.64,155.8633,7522.0
2022-08-10 15:15:00,160.52,160.53,160.43,160.51,5715.0,155.8633,155.873,155.7759,155.8536,5715.0
2022-08-10 15:20:00,160.48,160.72,160.48,160.69,8672.0,155.8244,156.0575,155.8244,156.0283,8672.0
2022-08-10 15:25:00,160.73,160.94,160.73,160.91,8312.0,156.0672,156.2711,156.0672,156.242,8312.0
2022-08-10 15:30:00,160.91,161.02,160.82,160.99,11273.0,156.242,156.3488,156.1546,156.3196,11273.0
2022-08-10 15:35:00,160.99,161.02,160.58,160.58,20184.0,156.3196,156.3488,155.9215,155.9215,20184.0
2022-08-10 15:40:00,160.66,161.24,160.64,161.24,10263.0,155.9992,156.5624,155.9798,156.5624,10263.0
2022-08-10 15:45:00,161.24,161.31,161.13,161.17,16767.0,156.5624,156.6304,156.4556,156.4944,16767.0
2022-08-10 15:50:00,161.21,161.21,160.87,160.99,26854.0,156.5333,156.5333,156.2031,156.3196,26854.0
2022-08-10 15:55:00,161.0,161.3,160.82,161.25,107781.0,156.3294,156.6207,156.1546,156.5721,107781.0
2022-08-11 09:30:00,163.54,164.21,162.61,162.61,23607.0,158.7957,159.4462,157.8926,157.8926,23607.0
2022-08-11 09:35:00,162.81,163.35,162.65,163.19,5130.0,158.0868,158.6112,157.9315,158.4558,5130.0
2022-08-11 09:40:00,163.2,163.4,162.85,162.87,6831.0,158.4655,158.6597,158.1257,158.1451,6831.0
2022-08-11 09:45:00,163.02,163.73,162.71,163.24,4902.0,158.2908,158.9802,157.9897,158.5044,4902.0
2022-08-11 09:50:00,163.25,163.39,162.92,163.07,6751.0,158.5141,158.65,158.1937,158.3393,6751.0
2022-08-11 09:55:00,163.2,163.22,163.0,163.07,12220.0,158.4655,158.485,158.2713,158.3393,12220.0
2022-08-11 10:00:00,163.04,163.48,163.04,163.47,13527.0,158.3102,158.7374,158.3102,158.7277,13527.0
2022-08-11 10:05:00,163.5,163.78,163.48,163.77,6930.0,158.7568,159.0287,158.7374,159.019,6930.0
2022-08-11 10:10:00,163.81,164.06,163.81,163.81,8182.0,159.0578,159.3006,159.0578,159.0578,8182.0
2022-08-11 10:15:00,163.84,164.15,163.8,164.15,8691.0,159.087,159.388,159.0481,159.388,8691.0
2022-08-11 10:20:00,164.17,164.34,163.86,164.22,12013.0,159.4074,159.5725,159.1064,159.4559,12013.0
2022-08-11 10:25:00,164.22,164.22,163.79,163.79,7893.0,159.4559,159.4559,159.0384,159.0384,7893.0
2022-08-11 10:30:00,163.75,164.09,163.75,163.84,5307.0,158.9996,159.3297,158.9996,159.087,5307.0
2022-08-11 10:35:00,163.92,164.06,163.58,163.63,9988.0,159.1646,159.3006,158.8345,158.8831,9988.0
2022-08-11 10:40:00,163.66,163.67,163.37,163.38,14242.0,158.9122,158.9219,158.6306,158.6403,14242.0
2022-08-11 10:45:00,163.38,163.39,162.9,163.04,17638.0,158.6403,158.65,158.1742,158.3102,17638.0
2022-08-11 10:50:00,163.08,163.27,163.02,163.12,4389.0,158.349,158.5335,158.2908,158.3879,4389.0
2022-08-11 10:55:00,163.11,163.12,162.83,162.92,7718.0,158.3781,158.3879,158.1063,158.1937,7718.0
2022-08-11 11:00:00,162.96,162.96,162.39,162.45,9542.0,158.2325,158.2325,157.679,157.7373,9542.0
2022-08-11 11:05:00,162.44,162.47,161.56,161.78,19283.0,157.7276,157.7567,156.8731,157.0867,19283.0
2022-08-11 11:10:00,161.84,162.24,161.75,162.11,4988.0,157.145,157.5334,157.0576,157.4072,4988.0
2022-08-11 11:15:00,162.12,162.21,161.58,161.58,5575.0,157.4169,157.5043,156.8925,156.8925,5575.0
2022-08-11 11:20:00,161.58,161.93,161.51,161.88,5235.0,156.8925,157.2324,156.8246,157.1838,5235.0
2022-08-11 11:25:00,161.83,161.95,161.74,161.91,6790.0,157.1353,157.2518,157.0479,157.213,6790.0
2022-08-11 11:30:00,161.85,161.91,161.75,161.82,4458.0,157.1547,157.213,157.0576,157.1256,4458.0
2022-08-11 11:35:00,161.86,161.96,161.47,161.7,5195.0,157.1644,157.2615,156.7857,157.009,5195.0
2022-08-11 11:40:00,161.77,162.04,161.64,162.04,13809.0,157.077,157.3392,156.9508,157.3392,13809.0
2022-08-11 11:45:00,161.99,162.07,161.74,162.0,4752.0,157.2906,157.3683,157.0479,157.3003,4752.0
2022-08-11 11:50:00,161.94,161.96,161.58,161.72,3748.0,157.2421,157.2615,156.8925,157.0285,3748.0
2022-08-11 11:55:00,161.77,161.94,161.67,161.85,2530.0,157.077,157.2421,156.9799,157.1547,2530.0
2022-08-11 12:00:00,161.73,161.97,161.64,161.91,4248.0,157.0382,157.2712,156.9508,157.213,4248.0
2022-08-11 12:05:00,161.91,161.97,161.61,161.68,2663.0,157.213,157.2712,156.9217,156.9896,2663.0
2022-08-11 12:10:00,161.57,161.81,161.47,161.75,7937.0,156.8828,157.1159,156.7857,157.0576,7937.0
2022-08-11 12:15:00,161.72,161.99,161.64,161.96,6653.0,157.0285,157.2906,156.9508,157.2615,6653.0
2022-08-11 12:20:00,161.8,162.05,161.78,161.82,3371.0,157.1061,157.3489,157.0867,157.1256,3371.0
2022-08-11 12:25:00,161.87,162.1,161.86,162.1,3611.0,157.1741,157.3974,157.1644,157.3974,3611.0
2022-08-11 12:30:00,162.12,162.39,162.11,162.25,4094.0,157.4169,157.679,157.4072,157.5431,4094.0
2022-08-11 12:35:00,162.22,162.31,162.21,162.21,4353.0,157.514,157.6014,157.5043,157.5043,4353.0
2022-08-11 12:40:00,162.19,162.3,162.1,162.15,5900.0,157.4848,157.5916,157.3974,157.446,5900.0
2022-08-11 12:45:00,162.19,162.19,162.0,162.15,2829.0,157.4848,157.4848,157.3003,157.446,2829.0
2022-08-11 12:50:00,162.11,162.37,162.11,162.33,3552.0,157.4072,157.6596,157.4072,157.6208,3552.0
2022-08-11 12:55:00,162.45,162.54,162.41,162.47,4403.0,157.7373,157.8247,157.6985,157.7567,4403.0
2022-08-11 13:00:00,162.51,162.57,162.26,162.32,4086.0,157.7955,157.8538,157.5528,157.6111,4086.0
2022-08-11 13:05:00,162.32,162.39,162.24,162.34,4014.0,157.6111,157.679,157.5334,157.6305,4014.0
2022-08-11 13:10:00,162.36,162.37,162.29,162.36,3240.0,157.6499,157.6596,157.5819,157.6499,3240.0
2022-08-11 13:15:00,162.39,162.55,162.31,162.54,9603.0,157.679,157.8344,157.6014,157.8247,9603.0
2022-08-11 13:20:00,162.51,162.61,162.38,162.41,4450.0,157.7955,157.8926,157.6693,157.6985,4450.0
2022-08-11 13:25:00,162.36,162.38,162.15,162.27,5100.0,157.6499,157.6693,157.446,157.5625,5100.0
2022-08-11 13:30:00,162.28,162.39,162.28,162.31,2854.0,157.5722,157.679,157.5722,157.6014,2854.0
2022-08-11 13:35:00,162.29,162.33,162.19,162.23,10254.0,157.5819,157.6208,157.4848,157.5237,10254.0
2022-08-11 13:40:00,162.19,162.46,162.19,162.46,2856.0,157.4848,157.747,157.4848,157.747,2856.0
2022-08-11 13:45:00,162.47,162.48,162.35,162.43,4598.0,157.7567,157.7664,157.6402,157.7179,4598.0
2022-08-11 13:50:00,162.44,162.48,162.1,162.17,10128.0,157.7276,157.7664,157.3974,157.4654,10128.0
2022-08-11 13:55:00,162.15,162.25,162.09,162.25,6259.0,157.446,157.5431,157.3877,157.5431,6259.0
2022-08-11 14:00:00,162.17,162.17,161.89,161.98,6175.0,157.4654,157.4654,157.1935,157.2809,6175.0
2022-08-11 14:05:00,161.96,161.96,161.76,161.85,3956.0,157.2615,157.2615,157.0673,157.1547,3956.0
2022-08-11 14:10:00,161.82,161.83,161.6,161.66,18290.0,157.1256,157.1353,156.9119,156.9702,18290.0
2022-08-11 14:15:00,161.65,162.03,161.6,162.03,5135.0,156.9605,157.3295,156.9119,157.3295,5135.0
2022-08-11 14:20:00,162.02,162.06,161.96,162.01,3197.0,157.3198,157.3586,157.2615,157.3101,3197.0
2022-08-11 14:25:00,162.08,162.08,161.92,161.92,2000.0,157.378,157.378,157.2227,157.2227,2000.0
2022-08-11 14:30:00,161.96,161.96,161.63,161.67,4657.0,157.2615,157.2615,156.9411,156.9799,4657.0
2022-08-11 14:35:00,161.67,161.89,161.67,161.78,1800.0,156.9799,157.1935,156.9799,157.0867,1800.0
2022-08-11 14:40:00,161.78,161.78,161.65,161.74,2801.0,157.0867,157.0867,156.9605,157.0479,2801.0
2022-08-11 14:45:00,161.68,161.71,161.53,161.58,4019.0,156.9896,157.0188,156.844,156.8925,4019.0
2022-08-11 14:50:00,161.55,161.55,161.11,161.17,8999.0,156.8634,156.8634,156.4362,156.4944,8999.0
2022-08-11 14:55:00,161.2,161.44,161.17,161.44,4699.0,156.5236,156.7566,156.4944,156.7566,4699.0
2022-08-11 15:00:00,161.34,161.42,161.15,161.37,6138.0,156.6595,156.7372,156.475,156.6886,6138.0
2022-08-11 15:05:00,161.4,161.45,161.26,161.39,3650.0,156.7178,156.7663,156.5818,156.708,3650.0
2022-08-11 15:10:00,161.38,161.45,161.0,161.26,9020.0,156.6983,156.7663,156.3294,156.5818,9020.0
2022-08-11 15:15:00,161.26,161.4,161.17,161.39,5572.0,156.5818,156.7178,156.4944,156.708,5572.0
2022-08-11 15:20:00,161.36,161.46,161.32,161.34,14725.0,156.6789,156.776,156.6401,156.6595,14725.0
2022-08-11 15:25:00,161.34,161.54,161.32,161.47,4042.0,156.6595,156.8537,156.6401,156.7857,4042.0
2022-08-11 15:30:00,161.46,161.61,161.43,161.55,7327.0,156.776,156.9217,156.7469,156.8634,7327.0
2022-08-11 15:35:00,161.57,161.57,161.24,161.27,6275.0,156.8828,156.8828,156.5624,156.5915,6275.0
2022-08-11 15:40:00,161.27,161.47,161.27,161.34,10898.0,156.5915,156.7857,156.5915,156.6595,10898.0
2022-08-11 15:45:00,161.34,161.37,160.87,160.88,28688.0,156.6595,156.6886,156.2031,156.2128,28688.0
2022-08-11 15:50:00,160.9,161.31,160.7,161.27,28828.0,156.2323,156.6304,156.0381,156.5915,28828.0
2022-08-11 15:55:00,161.25,161.26,160.97,161.07,70560.0,156.5721,156.5818,156.3002,156.3973,70560.0
2022-08-12 09:30:00,162.0,162.18,161.48,162.0,20169.0,157.3003,157.4751,156.7954,157.3003,20169.0
2022-08-12 09:35:00,162.12,162.53,161.62,161.91,7168.0,157.4169,157.815,156.9314,157.213,7168.0
2022-08-12 09:40:00,161.99,162.68,161.99,162.61,11578.0,157.2906,157.9606,157.2906,157.8926,11578.0
2022-08-12 09:45:00,162.53,162.54,161.97,162.09,13461.0,157.815,157.8247,157.2712,157.3877,13461.0
2022-08-12 09:50:00,162.16,162.29,161.82,161.87,11787.0,157.4557,157.5819,157.1256,157.1741,11787.0
2022-08-12 09:55:00,161.85,162.07,161.6,161.61,8690.0,157.1547,157.3683,156.9119,156.9217,8690.0
2022-08-12 10:00:00,161.53,161.84,160.89,161.35,13167.0,156.844,157.145,156.2225,156.6692,13167.0
2022-08-12 10:05:00,161.44,161.88,161.35,161.64,5534.0,156.7566,157.1838,156.6692,156.9508,5534.0
2022-08-12 10:10:00,161.73,162.38,161.73,162.01,10745.0,157.0382,157.6693,157.0382,157.3101,10745.0
2022-08-12 10:15:00,162.14,162.24,161.91,162.2,10089.0,157.4363,157.5334,157.213,157.4945,10089.0
2022-08-12 10:20:00,162.26,162.27,161.61,161.61,3712.0,157.5528,157.5625,156.9217,156.9217,3712.0
2022-08-12 10:25:00,161.63,161.85,161.52,161.71,7186.0,156.9411,157.1547,156.8343,157.0188,7186.0
2022-08-12 10:30:00,161.69,161.83,161.57,161.57,5833.0,156.9993,157.1353,156.8828,156.8828,5833.0
2022-08-12 10:35:00,161.52,161.7,161.17,161.32,10867.0,156.8343,157.009,156.4944,156.6401,10867.0
2022-08-12 10:40:00,161.28,161.43,161.2,161.25,5215.0,156.6012,156.7469,156.5236,156.5721,5215.0
2022-08-12 10:45:00,161.16,161.59,161.16,161.59,4703.0,156.4847,156.9022,156.4847,156.9022,4703.0
2022-08-12 10:50:00,161.54,161.97,161.53,161.95,11566.0,156.8537,157.2712,156.844,157.2518,11566.0
2022-08-12 10:55:00,161.91,161.99,161.81,161.91,7631.0,157.213,157.2906,157.1159,157.213,7631.0
2022-08-12 11:00:00,161.86,162.23,161.79,162.12,7848.0,157.1644,157.5237,157.0964,157.4169,7848.0
2022-08-12 11:05:00,162.16,162.28,161.97,162.1,5874.0,157.4557,157.5722,157.2712,157.3974,5874.0
2022-08-12 11:10:00,162.08,162.17,162.02,162.02,6977.0,157.378,157.4654,157.3198,157.3198,6977.0
2022-08-12 11:15:00,162.04,162.27,161.96,162.25,8862.0,157.3392,157.5625,157.2615,157.5431,8862.0
2022-08-12 11:20:00,162.3,162.48,162.22,162.22,3684.0,157.5916,157.7664,157.514,157.514,3684.0
2022-08-12 11:25:00,162.27,162.53,162.11,162.48,13047.0,157.5625,157.815,157.4072,157.7664,13047.0
2022-08-12 11:30:00,162.44,162.53,162.2,162.36,3704.0,157.7276,157.815,157.4945,157.6499,3704.0
2022-08-12 11:35:00,162.45,162.56,162.32,162.33,2506.0,157.7373,157.8441,157.6111,157.6208,2506.0
2022-08-12 11:40:00,162.26,162.42,162.08,162.28,4739.0,157.5528,157.7082,157.378,157.5722,4739.0
2022-08-12 11:45:00,162.35,162.4,162.32,162.36,1922.0,157.6402,157.6887,157.6111,157.6499,1922.0
2022-08-12 11:50:00,162.32,162.37,162.21,162.36,2888.0,157.6111,157.6596,157.5043,157.6499,2888.0
2022-08-12 11:55:00,162.37,162.46,162.24,162.24,1000.0,157.6596,157.747,157.5334,157.5334,1000.0
2022-08-12 12:00:00,162.28,162.46,162.27,162.43,2950.0,157.5722,157.747,157.5625,157.7179,2950.0
2022-08-12 12:05:00,162.43,162.51,162.39,162.46,2983.0,157.7179,157.7955,157.679,157.747,2983.0
2022-08-12 12:10:00,162.46,162.61,162.46,162.52,3121.0,157.747,157.8926,157.747,157.8053,3121.0
2022-08-12 12:15:00,162.56,162.77,162.55,162.73,6416.0,157.8441,158.048,157.8344,158.0092,6416.0
2022-08-12 12:20:00,162.73,162.92,162.73,162.81,9743.0,158.0092,158.1937,158.0092,158.0868,9743.0
2022-08-12 12:25:00,162.9,162.9,162.73,162.8,3929.0,158.1742,158.1742,158.0092,158.0771,3929.0
2022-08-12 12:30:00,162.82,162.97,162.82,162.94,3990.0,158.0966,158.2422,158.0966,158.2131,3990.0
2022-08-12 12:35:00,162.96,162.96,162.83,162.88,4846.0,158.2325,158.2325,158.1063,158.1548,4846.0
2022-08-12 12:40:00,162.93,163.05,162.9,163.05,7934.0,158.2034,158.3199,158.1742,158.3199,7934.0
2022-08-12 12:45:00,163.02,163.03,162.94,162.97,8576.0,158.2908,158.3005,158.2131,158.2422,8576.0
2022-08-12 12:50:00,162.95,163.08,162.83,162.91,17721.0,158.2228,158.349,158.1063,158.1839,17721.0
2022-08-12 12:55:00,162.98,163.02,162.84,162.95,35615.0,158.2519,158.2908,158.116,158.2228,35615.0
2022-08-12 13:00:00,162.97,163.36,162.96,163.31,9606.0,158.2422,158.6209,158.2325,158.5723,9606.0
2022-08-12 13:05:00,163.3,163.31,163.21,163.21,5500.0,158.5626,158.5723,158.4752,158.4752,5500.0
2022-08-12 13:10:00,163.22,163.45,163.21,163.37,6210.0,158.485,158.7083,158.4752,158.6306,6210.0
2022-08-12 13:15:00,163.34,163.52,163.34,163.46,3900.0,158.6015,158.7762,158.6015,158.718,3900.0
2022-08-12 13:20:00,163.44,163.55,163.42,163.45,2443.0,158.6986,158.8054,158.6791,158.7083,2443.0
2022-08-12 13:25:00,163.44,163.5,163.29,163.31,3300.0,158.6986,158.7568,158.5529,158.5723,3300.0
2022-08-12 13:30:00,163.34,163.41,163.32,163.4,3020.0,158.6015,158.6694,158.5821,158.6597,3020.0
2022-08-12 13:35:00,163.44,163.55,163.42,163.49,2748.0,158.6986,158.8054,158.6791,158.7471,2748.0
2022-08-12 13:40:00,163.49,163.49,163.39,163.44,2837.0,158.7471,158.7471,158.65,158.6986,2837.0
2022-08-12 13:45:00,163.52,163.64,163.51,163.53,2550.0,158.7762,158.8928,158.7665,158.786,2550.0
2022-08-12 13:50:00,163.53,163.63,163.52,163.59,2000.0,158.786,158.8831,158.7762,158.8442,2000.0
2022-08-12 13:55:00,163.57,163.61,163.43,163.49,5525.0,158.8248,158.8636,158.6889,158.7471,5525.0
2022-08-12 14:00:00,163.49,163.64,163.44,163.57,3806.0,158.7471,158.8928,158.6986,158.8248,3806.0
2022-08-12 14:05:00,163.58,163.68,163.51,163.61,5722.0,158.8345,158.9316,158.7665,158.8636,5722.0
2022-08-12 14:10:00,163.6,163.65,163.5,163.65,4561.0,158.8539,158.9025,158.7568,158.9025,4561.0
2022-08-12 14:15:00,163.68,163.7,163.64,163.66,2575.0,158.9316,158.951,158.8928,158.9122,2575.0
2022-08-12 14:20:00,163.67,163.78,163.66,163.66,6548.0,158.9219,159.0287,158.9122,158.9122,6548.0
2022-08-12 14:25:00,163.68,163.77,163.6,163.71,9095.0,158.9316,159.019,158.8539,158.9607,9095.0
2022-08-12 14:30:00,163.72,163.83,163.69,163.8,9368.0,158.9704,159.0773,158.9413,159.0481,9368.0
2022-08-12 14:35:00,163.86,163.86,163.69,163.72,9993.0,159.1064,159.1064,158.9413,158.9704,9993.0
2022-08-12 14:40:00,163.71,163.74,163.68,163.7,7184.0,158.9607,158.9899,158.9316,158.951,7184.0
2022-08-12 14:45:00,163.73,163.87,163.58,163.86,20359.0,158.9802,159.1161,158.8345,159.1064,20359.0
2022-08-12 14:50:00,163.83,164.09,163.79,163.87,15635.0,159.0773,159.3297,159.0384,159.1161,15635.0
2022-08-12 14:55:00,163.85,163.85,163.7,163.72,6154.0,159.0967,159.0967,158.951,158.9704,6154.0
2022-08-12 15:00:00,163.74,163.98,163.68,163.96,7849.0,158.9899,159.2229,158.9316,159.2035,7849.0
2022-08-12 15:05:00,163.97,164.14,163.88,164.14,10171.0,159.2132,159.3783,159.1258,159.3783,10171.0
2022-08-12 15:10:00,164.09,164.24,164.09,164.13,5315.0,159.3297,159.4754,159.3297,159.3686,5315.0
2022-08-12 15:15:00,164.12,164.33,164.12,164.29,4619.0,159.3588,159.5628,159.3588,159.5239,4619.0
2022-08-12 15:20:00,164.31,164.31,164.07,164.1,5528.0,159.5433,159.5433,159.3103,159.3394,5528.0
2022-08-12 15:25:00,164.09,164.24,164.04,164.24,5771.0,159.3297,159.4754,159.2812,159.4754,5771.0
2022-08-12 15:30:00,164.22,164.26,164.09,164.18,8970.0,159.4559,159.4948,159.3297,159.4171,8970.0
2022-08-12 15:35:00,164.15,164.16,164.02,164.06,5504.0,159.388,159.3977,159.2617,159.3006,5504.0
2022-08-12 15:40:00,164.08,164.27,164.07,164.22,11166.0,159.32,159.5045,159.3103,159.4559,11166.0
2022-08-12 15:45:00,164.2,164.23,164.08,164.22,16073.0,159.4365,159.4657,159.32,159.4559,16073.0
2022-08-12 15:50:00,164.31,164.36,163.95,163.96,31600.0,159.5433,159.5919,159.1938,159.2035,31600.0
2022-08-12 15:55:00,163.94,164.18,163.84,164.06,61242.0,159.1841,159.4171,159.087,159.3006,61242.0
2022-08-15 09:30:00,162.53,162.75,161.7,162.26,20743.0,157.815,158.0286,157.009,157.5528,20743.0
2022-08-15 09:35:00,162.43,163.04,162.05,162.97,28555.0,157.7179,158.3102,157.3489,158.2422,28555.0
2022-08-15 09:40:00,163.01,163.01,162.39,162.49,8624.0,158.281,158.281,157.679,157.7761,8624.0
2022-08-15 09:45:00,162.61,162.78,162.42,162.71,8165.0,157.8926,158.0577,157.7082,157.9897,8165.0
2022-08-15 09:50:00,162.99,163.81,162.99,163.44,11487.0,158.2616,159.0578,158.2616,158.6986,11487.0
2022-08-15 09:55:00,163.44,163.86,163.02,163.54,10072.0,158.6986,159.1064,158.2908,158.7957,10072.0
2022-08-15 10:00:00,163.65,163.87,163.24,163.73,12481.0,158.9025,159.1161,158.5044,158.9802,12481.0
2022-08-15 10:05:00,163.72,163.92,163.59,163.84,14437.0,158.9704,159.1646,158.8442,159.087,14437.0
2022-08-15 10:10:00,163.84,163.91,163.4,163.81,8243.0,159.087,159.1549,158.6597,159.0578,8243.0
2022-08-15 10:15:00,163.89,164.4,163.89,164.17,10221.0,159.1355,159.6307,159.1355,159.4074,10221.0
2022-08-15 10:20:00,164.14,164.14,163.62,163.62,8486.0,159.3783,159.3783,158.8733,158.8733,8486.0
2022-08-15 10:25:00,163.69,163.89,163.52,163.76,6000.0,158.9413,159.1355,158.7762,159.0093,6000.0
2022-08-15 10:30:00,163.68,164.13,163.68,164.01,11220.0,158.9316,159.3686,158.9316,159.252,11220.0
2022-08-15 10:35:00,164.04,164.04,163.49,163.61,12876.0,159.2812,159.2812,158.7471,158.8636,12876.0
2022-08-15 10:40:00,163.5,163.7,163.5,163.7,2355.0,158.7568,158.951,158.7568,158.951,2355.0
2022-08-15 10:45:00,163.69,163.8,163.63,163.69,2550.0,158.9413,159.0481,158.8831,158.9413,2550.0
2022-08-15 10:50:00,163.69,163.69,163.43,163.64,5501.0,158.9413,158.9413,158.6889,158.8928,5501.0
2022-08-15 10:55:00,163.59,163.84,163.47,163.73,4064.0,158.8442,159.087,158.7277,158.9802,4064.0
2022-08-15 11:00:00,163.71,163.81,163.61,163.76,5900.0,158.9607,159.0578,158.8636,159.0093,5900.0
2022-08-15 11:05:00,163.77,163.87,163.64,163.65,9095.0,159.019,159.1161,158.8928,158.9025,9095.0
2022-08-15 11:10:00,163.54,163.59,163.43,163.44,2300.0,158.7957,158.8442,158.6889,158.6986,2300.0
2022-08-15 11:15:00,163.47,163.53,163.43,163.51,3184.0,158.7277,158.786,158.6889,158.7665,3184.0
2022-08-15 11:20:00,163.51,163.69,163.42,163.66,2989.0,158.7665,158.9413,158.6791,158.9122,2989.0
2022-08-15 11:25:00,163.66,163.77,163.58,163.67,5019.0,158.9122,159.019,158.8345,158.9219,5019.0
2022-08-15 11:30:00,163.68,163.85,163.64,163.74,7703.0,158.9316,159.0967,158.8928,158.9899,7703.0
2022-08-15 11:35:00,163.76,163.95,163.73,163.94,18637.0,159.0093,159.1938,158.9802,159.1841,18637.0
2022-08-15 11:40:00,163.91,164.04,163.83,163.9,17475.0,159.1549,159.2812,159.0773,159.1452,17475.0
2022-08-15 11:45:00,163.92,164.17,163.85,163.85,18713.0,159.1646,159.4074,159.0967,159.0967,18713.0
2022-08-15 11:50:00,163.93,164.03,163.72,163.96,14271.0,159.1744,159.2715,158.9704,159.2035,14271.0
2022-08-15 11:55:00,163.87,163.88,163.74,163.8,10106.0,159.1161,159.1258,158.9899,159.0481,10106.0
2022-08-15 12:00:00,163.81,163.88,163.74,163.85,5242.0,159.0578,159.1258,158.9899,159.0967,5242.0
2022-08-15 12:05:00,163.88,163.88,163.75,163.79,4790.0,159.1258,159.1258,158.9996,159.0384,4790.0
2022-08-15 12:10:00,163.77,163.85,163.69,163.79,9149.0,159.019,159.0967,158.9413,159.0384,9149.0
2022-08-15 12:15:00,163.85,164.14,163.8,164.0,10239.0,159.0967,159.3783,159.0481,159.2423,10239.0
2022-08-15 12:20:00,163.94,163.94,163.75,163.82,23399.0,159.1841,159.1841,158.9996,159.0675,23399.0
2022-08-15 12:25:00,163.82,164.03,163.76,163.93,12279.0,159.0675,159.2715,159.0093,159.1744,12279.0
2022-08-15 12:30:00,163.91,164.01,163.81,163.88,17376.0,159.1549,159.252,159.0578,159.1258,17376.0
2022-08-15 12:35:00,163.91,163.95,163.58,163.76,8499.0,159.1549,159.1938,158.8345,159.0093,8499.0
2022-08-15 12:40:00,163.76,163.81,163.65,163.8,2534.0,159.0093,159.0578,158.9025,159.0481,2534.0
2022-08-15 12:45:00,163.8,163.8,163.68,163.73,4709.0,159.0481,159.0481,158.9316,158.9802,4709.0
2022-08-15 12:50:00,163.66,163.82,163.66,163.79,3078.0,158.9122,159.0675,158.9122,159.0384,3078.0
2022-08-15 12:55:00,163.79,163.88,163.76,163.85,7983.0,159.0384,159.1258,159.0093,159.0967,7983.0
2022-08-15 13:00:00,163.84,163.85,163.61,163.77,4399.0,159.087,159.0967,158.8636,159.019,4399.0
2022-08-15 13:05:00,163.76,163.83,163.75,163.75,6752.0,159.0093,159.0773,158.9996,158.9996,6752.0
2022-08-15 13:10:00,163.81,163.81,163.57,163.6,3416.0,159.0578,159.0578,158.8248,158.8539,3416.0
2022-08-15 13:15:00,163.6,163.6,163.34,163.36,5400.0,158.8539,158.8539,158.6015,158.6209,5400.0
2022-08-15 13:20:00,163.34,163.37,163.31,163.35,2300.0,158.6015,158.6306,158.5723,158.6112,2300.0
2022-08-15 13:25:00,163.38,163.38,163.24,163.28,3756.0,158.6403,158.6403,158.5044,158.5432,3756.0
2022-08-15 13:30:00,163.26,163.26,163.1,163.15,3800.0,158.5238,158.5238,158.3684,158.417,3800.0
2022-08-15 13:35:00,163.14,163.19,163.06,163.06,3454.0,158.4073,158.4558,158.3296,158.3296,3454.0
2022-08-15 13:40:00,163.05,163.05,162.86,162.89,6086.0,158.3199,158.3199,158.1354,158.1645,6086.0
2022-08-15 13:45:00,162.87,163.03,162.87,163.01,2509.0,158.1451,158.3005,158.1451,158.281,2509.0
2022-08-15 13:50:00,163.04,163.19,163.04,163.08,5134.0,158.3102,158.4558,158.3102,158.349,5134.0
2022-08-15 13:55:00,163.14,163.35,163.14,163.31,3573.0,158.4073,158.6112,158.4073,158.5723,3573.0
2022-08-15 14:00:00,163.31,163.43,163.29,163.36,3826.0,158.5723,158.6889,158.5529,158.6209,3826.0
2022-08-15 14:05:00,163.36,163.36,163.09,163.09,3653.0,158.6209,158.6209,158.3587,158.3587,3653.0
2022-08-15 14:10:00,163.06,163.14,163.02,163.09,1600.0,158.3296,158.4073,158.2908,158.3587,1600.0
2022-08-15 14:15:00,163.12,163.24,163.09,163.09,2193.0,158.3879,158.5044,158.3587,158.3587,2193.0
2022-08-15 14:20:00,163.14,163.21,163.12,163.15,4745.0,158.4073,158.4752,158.3879,158.417,4745.0
2022-08-15 14:25:00,163.17,163.35,163.14,163.34,2753.0,158.4364,158.6112,158.4073,158.6015,2753.0
2022-08-15 14:30:00,163.33,163.51,163.31,163.47,8092.0,158.5918,158.7665,158.5723,158.7277,8092.0
2022-08-15 14:35:00,163.45,163.45,163.38,163.43,1600.0,158.7083,158.7083,158.6403,158.6889,1600.0
2022-08-15 14:40:00,163.39,163.47,163.24,163.43,3896.0,158.65,158.7277,158.5044,158.6889,3896.0
2022-08-15 14:45:00,163.41,163.58,163.39,163.51,4257.0,158.6694,158.8345,158.65,158.7665,4257.0
2022-08-15 14:50:00,163.5,163.68,163.43,163.6,9101.0,158.7568,158.9316,158.6889,158.8539,9101.0
2022-08-15 14:55:00,163.62,163.68,163.52,163.52,2992.0,158.8733,158.9316,158.7762,158.7762,2992.0
2022-08-15 15:00:00,163.49,163.54,163.41,163.49,8843.0,158.7471,158.7957,158.6694,158.7471,8843.0
2022-08-15 15:05:00,163.49,163.58,163.43,163.47,8508.0,158.7471,158.8345,158.6889,158.7277,8508.0
2022-08-15 15:10:00,163.47,163.56,163.38,163.51,6094.0,158.7277,158.8151,158.6403,158.7665,6094.0
2022-08-15 15:15:00,163.55,163.67,163.54,163.64,4646.0,158.8054,158.9219,158.7957,158.8928,4646.0
2022-08-15 15:20:00,163.65,163.75,163.61,163.66,3707.0,158.9025,158.9996,158.8636,158.9122,3707.0
2022-08-15 15:25:00,163.66,163.74,163.42,163.44,4988.0,158.9122,158.9899,158.6791,158.6986,4988.0
2022-08-15 15:30:00,163.47,163.66,163.46,163.62,8412.0,158.7277,158.9122,158.718,158.8733,8412.0
2022-08-15 15:35:00,163.61,163.65,163.55,163.65,6828.0,158.8636,158.9025,158.8054,158.9025,6828.0
2022-08-15 15:40:00,163.68,163.7,163.41,163.41,9198.0,158.9316,158.951,158.6694,158.6694,9198.0
2022-08-15 15:45:00,163.41,163.56,163.38,163.43,12703.0,158.6694,158.8151,158.6403,158.6889,12703.0
2022-08-15 15:50:00,163.45,163.59,163.2,163.2,29433.0,158.7083,158.8442,158.4655,158.4655,29433.0
2022-08-15 15:55:00,163.2,163.2,162.93,163.15,70809.0,158.4655,158.4655,158.2034,158.417,70809.0
2022-08-16 09:30:00,162.79,164.84,162.48,163.94,63618.0,158.0674,160.058,157.7664,159.1841,63618.0
2022-08-16 09:35:00,164.0,164.34,163.4,163.58,9358.0,159.2423,159.5725,158.6597,158.8345,9358.0
2022-08-16 09:40:00,163.53,163.71,162.96,162.96,5582.0,158.786,158.9607,158.2325,158.2325,5582.0
2022-08-16 09:45:00,163.05,163.48,162.78,163.04,13565.0,158.3199,158.7374,158.0577,158.3102,13565.0
2022-08-16 09:50:00,163.06,163.87,163.05,163.73,16755.0,158.3296,159.1161,158.3199,158.9802,16755.0
2022-08-16 09:55:00,163.61,164.08,163.59,163.94,12445.0,158.8636,159.32,158.8442,159.1841,12445.0
2022-08-16 10:00:00,163.94,164.14,163.67,163.78,24643.0,159.1841,159.3783,158.9219,159.0287,24643.0
2022-08-16 10:05:00,163.77,164.25,163.72,163.72,26557.0,159.019,159.4851,158.9704,158.9704,26557.0
2022-08-16 10:10:00,163.82,164.18,163.75,163.86,29115.0,159.0675,159.4171,158.9996,159.1064,29115.0
2022-08-16 10:15:00,163.77,164.09,163.72,163.96,14588.0,159.019,159.3297,158.9704,159.2035,14588.0
2022-08-16 10:20:00,163.96,164.18,163.89,164.0,17399.0,159.2035,159.4171,159.1355,159.2423,17399.0
2022-08-16 10:25:00,163.99,164.1,163.88,163.95,10523.0,159.2326,159.3394,159.1258,159.1938,10523.0
2022-08-16 10:30:00,163.82,163.97,163.47,163.64,21820.0,159.0675,159.2132,158.7277,158.8928,21820.0
2022-08-16 10:35:00,163.68,163.84,163.56,163.58,3990.0,158.9316,159.087,158.8151,158.8345,3990.0
2022-08-16 10:40:00,163.53,163.68,163.39,163.57,15759.0,158.786,158.9316,158.65,158.8248,15759.0
2022-08-16 10:45:00,163.59,164.0,163.58,163.94,15043.0,158.8442,159.2423,158.8345,159.1841,15043.0
2022-08-16 10:50:00,164.01,164.37,164.0,164.19,8929.0,159.252,159.6016,159.2423,159.4268,8929.0
2022-08-16 10:55:00,164.1,164.18,163.79,163.79,5555.0,159.3394,159.4171,159.0384,159.0384,5555.0
2022-08-16 11:00:00,163.8,164.05,163.74,163.75,6650.0,159.0481,159.2909,158.9899,158.9996,6650.0
2022-08-16 11:05:00,163.74,163.84,163.71,163.83,9055.0,158.9899,159.087,158.9607,159.0773,9055.0
2022-08-16 11:10:00,163.9,164.02,163.76,164.02,9623.0,159.1452,159.2617,159.0093,159.2617,9623.0
2022-08-16 11:15:00,164.0,164.25,163.94,164.21,46898.0,159.2423,159.4851,159.1841,159.4462,46898.0
2022-08-16 11:20:00,164.19,164.24,164.04,164.04,6641.0,159.4268,159.4754,159.2812,159.2812,6641.0
2022-08-16 11:25:00,163.98,164.19,163.92,164.16,6080.0,159.2229,159.4268,159.1646,159.3977,6080.0
2022-08-16 11:30:00,164.12,164.4,164.09,164.2,28384.0,159.3588,159.6307,159.3297,159.4365,28384.0
2022-08-16 11:35:00,164.2,164.23,164.1,164.19,4408.0,159.4365,159.4657,159.3394,159.4268,4408.0
2022-08-16 11:40:00,164.16,164.4,164.12,164.36,3806.0,159.3977,159.6307,159.3588,159.5919,3806.0
2022-08-16 11:45:00,164.34,164.49,164.27,164.39,2300.0,159.5725,159.7181,159.5045,159.621,2300.0
2022-08-16 11:50:00,164.42,164.7,164.41,164.65,4304.0,159.6501,159.922,159.6404,159.8735,4304.0
2022-08-16 11:55:00,164.66,165.12,164.6,165.12,23350.0,159.8832,160.3298,159.8249,160.3298,23350.0
2022-08-16 12:00:00,165.14,165.35,165.1,165.28,10818.0,160.3493,160.5532,160.3104,160.4852,10818.0
2022-08-16 12:05:00,165.3,165.79,165.3,165.61,16277.0,160.5046,160.9804,160.5046,160.8056,16277.0
2022-08-16 12:10:00,165.63,165.73,165.55,165.68,9054.0,160.825,160.9221,160.7474,160.8736,9054.0
2022-08-16 12:15:00,165.69,166.05,165.69,166.05,11144.0,160.8833,161.2329,160.8833,161.2329,11144.0
2022-08-16 12:20:00,165.97,166.04,165.54,165.74,5580.0,161.1552,161.2231,160.7376,160.9318,5580.0
2022-08-16 12:25:00,165.74,165.85,165.56,165.81,17123.0,160.9318,161.0387,160.7571,160.9998,17123.0
2022-08-16 12:30:00,165.83,165.92,165.73,165.79,4929.0,161.0192,161.1066,160.9221,160.9804,4929.0
2022-08-16 12:35:00,165.77,165.92,165.75,165.83,8806.0,160.961,161.1066,160.9416,161.0192,8806.0
2022-08-16 12:40:00,165.8,165.81,165.67,165.75,9774.0,160.9901,160.9998,160.8639,160.9416,9774.0
2022-08-16 12:45:00,165.88,166.04,165.85,166.01,6013.0,161.0678,161.2231,161.0387,161.194,6013.0
2022-08-16 12:50:00,165.97,166.06,165.89,165.94,3525.0,161.1552,161.2426,161.0775,161.126,3525.0
2022-08-16 12:55:00,165.9,165.9,165.69,165.69,5117.0,161.0872,161.0872,160.8833,160.8833,5117.0
2022-08-16 13:00:00,165.67,165.86,165.53,165.65,4655.0,160.8639,161.0484,160.7279,160.8445,4655.0
2022-08-16 13:05:00,165.67,165.84,165.67,165.84,7842.0,160.8639,161.0289,160.8639,161.0289,7842.0
2022-08-16 13:10:00,165.86,165.92,165.73,165.85,3000.0,161.0484,161.1066,160.9221,161.0387,3000.0
2022-08-16 13:15:00,165.86,165.92,165.83,165.83,4173.0,161.0484,161.1066,161.0192,161.0192,4173.0
2022-08-16 13:20:00,165.83,165.96,165.81,165.95,3545.0,161.0192,161.1455,160.9998,161.1358,3545.0
2022-08-16 13:25:00,165.97,166.04,165.95,165.96,5548.0,161.1552,161.2231,161.1358,161.1455,5548.0
2022-08-16 13:30:00,166.0,166.32,165.99,166.19,10191.0,161.1843,161.495,161.1746,161.3688,10191.0
2022-08-16 13:35:00,166.18,166.49,166.16,166.39,20626.0,161.3591,161.6601,161.3397,161.563,20626.0
2022-08-16 13:40:00,166.25,166.26,166.08,166.14,2221.0,161.4271,161.4368,161.262,161.3202,2221.0
2022-08-16 13:45:00,166.17,166.18,166.04,166.14,10741.0,161.3494,161.3591,161.2231,161.3202,10741.0
2022-08-16 13:50:00,166.17,166.3,166.17,166.25,15421.0,161.3494,161.4756,161.3494,161.4271,15421.0
2022-08-16 13:55:00,166.38,166.47,166.27,166.46,5030.0,161.5533,161.6407,161.4465,161.631,5030.0
2022-08-16 14:00:00,166.47,166.49,166.35,166.37,6876.0,161.6407,161.6601,161.5241,161.5436,6876.0
2022-08-16 14:05:00,166.38,166.38,166.24,166.34,5294.0,161.5533,161.5533,161.4173,161.5144,5294.0
2022-08-16 14:10:00,166.31,166.39,166.25,166.34,8194.0,161.4853,161.563,161.4271,161.5144,8194.0
2022-08-16 14:15:00,166.34,166.42,166.17,166.18,9300.0,161.5144,161.5921,161.3494,161.3591,9300.0
2022-08-16 14:20:00,166.18,166.33,166.17,166.29,6151.0,161.3591,161.5047,161.3494,161.4659,6151.0
2022-08-16 14:25:00,166.28,166.29,166.12,166.15,4000.0,161.4562,161.4659,161.3008,161.33,4000.0
2022-08-16 14:30:00,166.2,166.21,165.96,165.96,6150.0,161.3785,161.3882,161.1455,161.1455,6150.0
2022-08-16 14:35:00,165.9,165.93,165.65,165.67,28476.0,161.0872,161.1163,160.8445,160.8639,28476.0
2022-08-16 14:40:00,165.71,165.82,165.41,165.41,16544.0,160.9027,161.0095,160.6114,160.6114,16544.0
2022-08-16 14:45:00,165.38,165.53,165.1,165.52,10816.0,160.5823,160.7279,160.3104,160.7182,10816.0
2022-08-16 14:50:00,165.47,165.56,165.27,165.44,6950.0,160.6697,160.7571,160.4755,160.6405,6950.0
2022-08-16 14:55:00,165.51,165.86,165.51,165.82,8830.0,160.7085,161.0484,160.7085,161.0095,8830.0
2022-08-16 15:00:00,165.79,165.82,165.56,165.67,4519.0,160.9804,161.0095,160.7571,160.8639,4519.0
2022-08-16 15:05:00,165.66,166.08,165.66,165.96,5030.0,160.8542,161.262,160.8542,161.1455,5030.0
2022-08-16 15:10:00,165.89,165.99,165.82,165.93,4477.0,161.0775,161.1746,161.0095,161.1163,4477.0
2022-08-16 15:15:00,165.92,166.0,165.72,165.96,8162.0,161.1066,161.1843,160.9124,161.1455,8162.0
2022-08-16 15:20:00,165.91,165.94,165.8,165.9,3540.0,161.0969,161.126,160.9901,161.0872,3540.0
2022-08-16 15:25:00,165.92,166.17,165.92,166.15,8436.0,161.1066,161.3494,161.1066,161.33,8436.0
2022-08-16 15:30:00,166.16,166.29,166.13,166.18,8547.0,161.3397,161.4659,161.3105,161.3591,8547.0
2022-08-16 15:35:00,166.19,166.37,166.18,166.29,12652.0,161.3688,161.5436,161.3591,161.4659,12652.0
2022-08-16 15:40:00,166.27,166.36,166.11,166.26,12689.0,161.4465,161.5339,161.2911,161.4368,12689.0
2022-08-16 15:45:00,166.24,166.55,166.22,166.5,17299.0,161.4173,161.7183,161.3979,161.6698,17299.0
2022-08-16 15:50:00,166.52,166.56,166.38,166.38,25953.0,161.6892,161.7281,161.5533,161.5533,25953.0
2022-08-16 15:55:00,166.38,166.44,166.16,166.23,79395.0,161.5533,161.6115,161.3397,161.4076,79395.0
2022-08-17 09:30:00,163.99,164.72,163.1,163.19,22396.0,159.5247,160.2348,158.6589,158.7464,22396.0
2022-08-17 09:35:00,163.53,164.06,163.53,163.53,8450.0,159.0772,159.5928,159.0772,159.0772,8450.0
2022-08-17 09:40:00,163.55,163.6,162.86,163.11,11027.0,159.0966,159.1453,158.4254,158.6686,11027.0
2022-08-17 09:45:00,163.12,163.77,163.0,163.41,8120.0,158.6783,159.3106,158.5616,158.9605,8120.0
2022-08-17 09:50:00,163.39,163.52,162.97,163.05,11230.0,158.941,159.0675,158.5324,158.6103,11230.0
2022-08-17 09:55:00,163.03,163.32,163.02,163.28,7513.0,158.5908,158.8729,158.5811,158.834,7513.0
2022-08-17 10:00:00,163.37,163.48,163.19,163.23,10635.0,158.9215,159.0285,158.7464,158.7854,10635.0
2022-08-17 10:05:00,163.23,163.57,163.08,163.09,11940.0,158.7854,159.1161,158.6394,158.6492,11940.0
2022-08-17 10:10:00,163.07,163.29,162.64,162.88,14200.0,158.6297,158.8437,158.2114,158.4449,14200.0
2022-08-17 10:15:00,162.86,163.1,162.75,162.82,6979.0,158.4254,158.6589,158.3184,158.3865,6979.0
2022-08-17 10:20:00,162.9,162.92,162.62,162.76,7641.0,158.4643,158.4838,158.192,158.3282,7641.0
2022-08-17 10:25:00,162.74,162.81,162.34,162.49,8620.0,158.3087,158.3768,157.9196,158.0655,8620.0
2022-08-17 10:30:00,162.52,162.61,162.25,162.61,9033.0,158.0947,158.1822,157.832,158.1822,9033.0
2022-08-17 10:35:00,162.52,162.53,162.08,162.33,10583.0,158.0947,158.1044,157.6667,157.9099,10583.0
2022-08-17 10:40:00,162.41,162.66,162.39,162.51,10236.0,157.9877,158.2309,157.9682,158.085,10236.0
2022-08-17 10:45:00,162.48,162.72,162.11,162.21,6106.0,158.0558,158.2892,157.6959,157.7931,6106.0
2022-08-17 10:50:00,162.12,162.22,161.88,161.96,7364.0,157.7056,157.8029,157.4721,157.5499,7364.0
2022-08-17 10:55:00,162.02,162.31,162.02,162.24,8822.0,157.6083,157.8904,157.6083,157.8223,8822.0
2022-08-17 11:00:00,162.32,162.82,162.3,162.82,13377.0,157.9001,158.3865,157.8807,158.3865,13377.0
2022-08-17 11:05:00,162.9,162.9,162.62,162.66,9429.0,158.4643,158.4643,158.192,158.2309,9429.0
2022-08-17 11:10:00,162.6,162.72,162.48,162.53,11300.0,158.1725,158.2892,158.0558,158.1044,11300.0
2022-08-17 11:15:00,162.57,162.72,162.49,162.62,11005.0,158.1433,158.2892,158.0655,158.192,11005.0
2022-08-17 11:20:00,162.6,162.68,162.38,162.44,6992.0,158.1725,158.2503,157.9585,158.0169,6992.0
2022-08-17 11:25:00,162.45,162.5,162.2,162.38,9478.0,158.0266,158.0752,157.7834,157.9585,9478.0
2022-08-17 11:30:00,162.34,162.55,162.3,162.39,6586.0,157.9196,158.1239,157.8807,157.9682,6586.0
2022-08-17 11:35:00,162.37,162.37,162.2,162.27,7149.0,157.9488,157.9488,157.7834,157.8515,7149.0
2022-08-17 11:40:00,162.29,162.32,162.03,162.16,18718.0,157.8709,157.9001,157.618,157.7445,18718.0
2022-08-17 11:45:00,162.16,162.19,162.0,162.07,5593.0,157.7445,157.7737,157.5888,157.6569,5593.0
2022-08-17 11:50:00,162.08,162.15,161.94,162.1,6736.0,157.6667,157.7348,157.5305,157.6861,6736.0
2022-08-17 11:55:00,162.08,162.19,162.02,162.08,6513.0,157.6667,157.7737,157.6083,157.6667,6513.0
2022-08-17 12:00:00,162.11,162.41,162.1,162.41,6695.0,157.6959,157.9877,157.6861,157.9877,6695.0
2022-08-17 12:05:00,162.4,162.9,162.34,162.77,16042.0,157.978,158.4643,157.9196,158.3379,16042.0
2022-08-17 12:10:00,162.77,162.8,162.7,162.71,2352.0,158.3379,158.3671,158.2698,158.2795,2352.0
2022-08-17 12:15:00,162.76,162.82,162.68,162.81,12461.0,158.3282,158.3865,158.2503,158.3768,12461.0
2022-08-17 12:20:00,162.91,163.53,162.91,163.5,9882.0,158.4741,159.0772,158.4741,159.048,9882.0
2022-08-17 12:25:00,163.48,163.58,163.33,163.45,25456.0,159.0285,159.1258,158.8826,158.9994,25456.0
2022-08-17 12:30:00,163.48,163.52,163.36,163.51,5817.0,159.0285,159.0675,158.9118,159.0577,5817.0
2022-08-17 12:35:00,163.51,163.73,163.51,163.6,4960.0,159.0577,159.2717,159.0577,159.1453,4960.0
2022-08-17 12:40:00,163.54,163.61,163.44,163.56,3062.0,159.0869,159.155,158.9896,159.1064,3062.0
2022-08-17 12:45:00,163.66,163.72,163.51,163.52,4737.0,159.2036,159.262,159.0577,159.0675,4737.0
2022-08-17 12:50:00,163.5,163.51,163.43,163.5,1700.0,159.048,159.0577,158.9799,159.048,1700.0
2022-08-17 12:55:00,163.42,163.62,163.42,163.55,4269.0,158.9702,159.1647,158.9702,159.0966,4269.0
2022-08-17 13:00:00,163.58,163.58,163.31,163.45,5747.0,159.1258,159.1258,158.8632,158.9994,5747.0
2022-08-17 13:05:00,163.57,163.67,163.31,163.32,5308.0,159.1161,159.2134,158.8632,158.8729,5308.0
2022-08-17 13:10:00,163.34,163.59,163.31,163.52,2705.0,158.8924,159.1356,158.8632,159.0675,2705.0
2022-08-17 13:15:00,163.56,163.66,163.46,163.49,15532.0,159.1064,159.2036,159.0091,159.0383,15532.0
2022-08-17 13:20:00,163.57,163.73,163.55,163.56,3971.0,159.1161,159.2717,159.0966,159.1064,3971.0
2022-08-17 13:25:00,163.57,163.73,163.57,163.71,5063.0,159.1161,159.2717,159.1161,159.2523,5063.0
2022-08-17 13:30:00,163.69,163.77,163.54,163.55,4021.0,159.2328,159.3106,159.0869,159.0966,4021.0
2022-08-17 13:35:00,163.63,163.63,163.53,163.59,2315.0,159.1745,159.1745,159.0772,159.1356,2315.0
2022-08-17 13:40:00,163.57,163.69,163.43,163.43,4648.0,159.1161,159.2328,158.9799,158.9799,4648.0
2022-08-17 13:45:00,163.4,163.62,163.4,163.58,4050.0,158.9507,159.1647,158.9507,159.1258,4050.0
2022-08-17 13:50:00,163.57,163.82,163.56,163.57,16631.0,159.1161,159.3593,159.1064,159.1161,16631.0
2022-08-17 13:55:00,163.6,163.61,163.49,163.53,1500.0,159.1453,159.155,159.0383,159.0772,1500.0
2022-08-17 14:00:00,163.56,164.17,163.48,163.88,13896.0,159.1064,159.6998,159.0285,159.4177,13896.0
2022-08-17 14:05:00,163.93,164.29,163.6,164.16,5670.0,159.4663,159.8165,159.1453,159.69,5670.0
2022-08-17 14:10:00,163.96,164.31,163.95,164.31,4300.0,159.4955,159.8359,159.4857,159.8359,4300.0
2022-08-17 14:15:00,164.36,164.46,163.94,164.28,4656.0,159.8846,159.9819,159.476,159.8068,4656.0
2022-08-17 14:20:00,164.2,164.24,163.54,163.76,13440.0,159.7289,159.7679,159.0869,159.3009,13440.0
2022-08-17 14:25:00,163.69,164.14,163.69,163.95,6790.0,159.2328,159.6706,159.2328,159.4857,6790.0
2022-08-17 14:30:00,164.0,164.03,163.83,163.88,14546.0,159.5344,159.5636,159.369,159.4177,14546.0
2022-08-17 14:35:00,163.89,164.27,163.86,164.21,11073.0,159.4274,159.797,159.3982,159.7387,11073.0
2022-08-17 14:40:00,164.16,164.17,163.62,163.63,8825.0,159.69,159.6998,159.1647,159.1745,8825.0
2022-08-17 14:45:00,163.69,163.82,163.57,163.59,11745.0,159.2328,159.3593,159.1161,159.1356,11745.0
2022-08-17 14:50:00,163.59,163.68,163.4,163.42,9950.0,159.1356,159.2231,158.9507,158.9702,9950.0
2022-08-17 14:55:00,163.41,163.52,163.31,163.33,8408.0,158.9605,159.0675,158.8632,158.8826,8408.0
2022-08-17 15:00:00,163.35,163.7,163.35,163.7,6997.0,158.9021,159.2426,158.9021,159.2426,6997.0
2022-08-17 15:05:00,163.74,163.77,163.43,163.47,6048.0,159.2815,159.3106,158.9799,159.0188,6048.0
2022-08-17 15:10:00,163.47,163.57,163.17,163.42,6536.0,159.0188,159.1161,158.727,158.9702,6536.0
2022-08-17 15:15:00,163.47,163.47,163.21,163.21,3200.0,159.0188,159.0188,158.7659,158.7659,3200.0
2022-08-17 15:20:00,163.18,163.31,163.09,163.28,6400.0,158.7367,158.8632,158.6492,158.834,6400.0
2022-08-17 15:25:00,163.28,163.43,163.21,163.43,7658.0,158.834,158.9799,158.7659,158.9799,7658.0
2022-08-17 15:30:00,163.39,163.39,163.22,163.29,7319.0,158.941,158.941,158.7756,158.8437,7319.0
2022-08-17 15:35:00,163.28,163.37,163.21,163.26,11035.0,158.834,158.9215,158.7659,158.8145,11035.0
2022-08-17 15:40:00,163.26,163.58,163.26,163.53,11026.0,158.8145,159.1258,158.8145,159.0772,11026.0
2022-08-17 15:45:00,163.51,163.52,163.23,163.27,17920.0,159.0577,159.0675,158.7854,158.8243,17920.0
2022-08-17 15:50:00,163.31,163.52,163.2,163.49,24631.0,158.8632,159.0675,158.7562,159.0383,24631.0
2022-08-17 15:55:00,163.5,163.66,163.46,163.56,58040.0,159.048,159.2036,159.0091,159.1064,58040.0
2022-08-18 09:30:00,163.67,164.45,163.42,164.12,17723.0,159.2134,159.9721,158.9702,159.6511,17723.0
2022-08-18 09:35:00,164.21,164.4,163.55,164.04,6698.0,159.7387,159.9235,159.0966,159.5733,6698.0
2022-08-18 09:40:00,164.19,164.19,163.75,163.89,7195.0,159.7192,159.7192,159.2912,159.4274,7195.0
2022-08-18 09:45:00,164.02,164.02,163.03,163.57,8114.0,159.5538,159.5538,158.5908,159.1161,8114.0
2022-08-18 09:50:00,163.56,163.79,163.49,163.77,2800.0,159.1064,159.3301,159.0383,159.3106,2800.0
2022-08-18 09:55:00,163.64,163.92,163.56,163.72,5385.0,159.1842,159.4566,159.1064,159.262,5385.0
2022-08-18 10:00:00,163.63,163.69,163.25,163.55,5401.0,159.1745,159.2328,158.8048,159.0966,5401.0
2022-08-18 10:05:00,163.62,163.62,163.13,163.22,3968.0,159.1647,159.1647,158.6881,158.7756,3968.0
2022-08-18 10:10:00,163.42,163.57,163.33,163.57,3212.0,158.9702,159.1161,158.8826,159.1161,3212.0
2022-08-18 10:15:00,163.54,163.56,163.44,163.52,2000.0,159.0869,159.1064,158.9896,159.0675,2000.0
2022-08-18 10:20:00,163.5,163.82,163.5,163.7,5595.0,159.048,159.3593,159.048,159.2426,5595.0
2022-08-18 10:25:00,163.74,163.81,163.59,163.59,3825.0,159.2815,159.3496,159.1356,159.1356,3825.0
2022-08-18 10:30:00,163.62,163.98,163.54,163.98,2939.0,159.1647,159.5149,159.0869,159.5149,2939.0
2022-08-18 10:35:00,163.9,164.11,163.89,163.91,3641.0,159.4371,159.6414,159.4274,159.4468,3641.0
2022-08-18 10:40:00,163.96,164.17,163.96,164.01,7324.0,159.4955,159.6998,159.4955,159.5441,7324.0
2022-08-18 10:45:00,163.98,164.43,163.96,164.43,3256.0,159.5149,159.9527,159.4955,159.9527,3256.0
2022-08-18 10:50:00,164.4,164.4,164.13,164.13,13873.0,159.9235,159.9235,159.6608,159.6608,13873.0
2022-08-18 10:55:00,164.09,164.25,164.05,164.13,6027.0,159.6219,159.7776,159.583,159.6608,6027.0
2022-08-18 11:00:00,164.16,164.35,164.05,164.19,7234.0,159.69,159.8749,159.583,159.7192,7234.0
2022-08-18 11:05:00,164.2,164.38,164.05,164.24,7260.0,159.7289,159.904,159.583,159.7679,7260.0
2022-08-18 11:10:00,164.22,164.29,164.1,164.17,10112.0,159.7484,159.8165,159.6317,159.6998,10112.0
2022-08-18 11:15:00,164.25,164.41,164.13,164.17,4154.0,159.7776,159.9332,159.6608,159.6998,4154.0
2022-08-18 11:20:00,164.16,164.31,163.98,164.31,8152.0,159.69,159.8359,159.5149,159.8359,8152.0
2022-08-18 11:25:00,164.34,164.4,164.12,164.4,4996.0,159.8651,159.9235,159.6511,159.9235,4996.0
2022-08-18 11:30:00,164.33,164.63,164.32,164.36,11920.0,159.8554,160.1472,159.8457,159.8846,11920.0
2022-08-18 11:35:00,164.34,164.6,164.3,164.55,4331.0,159.8651,160.118,159.8262,160.0694,4331.0
2022-08-18 11:40:00,164.55,164.68,164.54,164.67,1673.0,160.0694,160.1959,160.0597,160.1861,1673.0
2022-08-18 11:45:00,164.7,164.7,164.6,164.63,2562.0,160.2153,160.2153,160.118,160.1472,2562.0
2022-08-18 11:50:00,164.63,164.66,164.52,164.56,3471.0,160.1472,160.1764,160.0402,160.0791,3471.0
2022-08-18 11:55:00,164.57,164.66,164.55,164.58,4791.0,160.0889,160.1764,160.0694,160.0986,4791.0
2022-08-18 12:00:00,164.59,164.8,164.58,164.79,4277.0,160.1083,160.3126,160.0986,160.3029,4277.0
2022-08-18 12:05:00,164.8,164.87,164.64,164.7,6486.0,160.3126,160.3807,160.157,160.2153,6486.0
2022-08-18 12:10:00,164.66,164.89,164.63,164.84,5445.0,160.1764,160.4002,160.1472,160.3515,5445.0
2022-08-18 12:15:00,164.86,164.9,164.75,164.78,7487.0,160.371,160.4099,160.264,160.2931,7487.0
2022-08-18 12:20:00,164.73,164.73,164.42,164.45,2424.0,160.2445,160.2445,159.943,159.9721,2424.0
2022-08-18 12:25:00,164.47,164.59,164.44,164.53,3220.0,159.9916,160.1083,159.9624,160.05,3220.0
2022-08-18 12:30:00,164.57,164.61,164.44,164.51,3613.0,160.0889,160.1278,159.9624,160.0305,3613.0
2022-08-18 12:35:00,164.56,164.56,164.45,164.49,1800.0,160.0791,160.0791,159.9721,160.011,1800.0
2022-08-18 12:40:00,164.49,164.54,164.38,164.38,4035.0,160.011,160.0597,159.904,159.904,4035.0
2022-08-18 12:45:00,164.35,164.53,164.33,164.52,1757.0,159.8749,160.05,159.8554,160.0402,1757.0
2022-08-18 12:50:00,164.49,164.58,164.41,164.56,1200.0,160.011,160.0986,159.9332,160.0791,1200.0
2022-08-18 12:55:00,164.66,164.68,164.52,164.65,3482.0,160.1764,160.1959,160.0402,160.1667,3482.0
2022-08-18 13:00:00,164.65,164.65,164.5,164.5,1694.0,160.1667,160.1667,160.0208,160.0208,1694.0
2022-08-18 13:05:00,164.52,164.69,164.52,164.68,1700.0,160.0402,160.2056,160.0402,160.1959,1700.0
2022-08-18 13:10:00,164.61,164.83,164.6,164.67,4071.0,160.1278,160.3418,160.118,160.1861,4071.0
2022-08-18 13:15:00,164.51,164.65,164.48,164.65,7867.0,160.0305,160.1667,160.0013,160.1667,7867.0
2022-08-18 13:20:00,164.65,164.69,164.35,164.36,8020.0,160.1667,160.2056,159.8749,159.8846,8020.0
2022-08-18 13:25:00,164.42,164.44,164.29,164.42,11696.0,159.943,159.9624,159.8165,159.943,11696.0
2022-08-18 13:30:00,164.4,164.49,164.29,164.48,5318.0,159.9235,160.011,159.8165,160.0013,5318.0
2022-08-18 13:35:00,164.45,164.55,164.43,164.53,5469.0,159.9721,160.0694,159.9527,160.05,5469.0
2022-08-18 13:40:00,164.53,164.81,164.41,164.79,19341.0,160.05,160.3223,159.9332,160.3029,19341.0
2022-08-18 13:45:00,164.76,164.78,164.64,164.72,2650.0,160.2737,160.2931,160.157,160.2348,2650.0
2022-08-18 13:50:00,164.78,164.98,164.78,164.88,3297.0,160.2931,160.4877,160.2931,160.3904,3297.0
2022-08-18 13:55:00,164.9,164.92,164.82,164.9,2116.0,160.4099,160.4293,160.3321,160.4099,2116.0
2022-08-18 14:00:00,164.95,164.95,164.7,164.71,5174.0,160.4585,160.4585,160.2153,160.2251,5174.0
2022-08-18 14:05:00,164.69,164.86,164.67,164.86,4500.0,160.2056,160.371,160.1861,160.371,4500.0
2022-08-18 14:10:00,164.83,164.83,164.67,164.8,8730.0,160.3418,160.3418,160.1861,160.3126,8730.0
2022-08-18 14:15:00,164.75,164.86,164.72,164.86,5817.0,160.264,160.371,160.2348,160.371,5817.0
2022-08-18 14:20:00,164.83,164.83,164.73,164.77,4157.0,160.3418,160.3418,160.2445,160.2834,4157.0
2022-08-18 14:25:00,164.78,164.81,164.65,164.73,5069.0,160.2931,160.3223,160.1667,160.2445,5069.0
2022-08-18 14:30:00,164.71,164.71,164.4,164.5,5564.0,160.2251,160.2251,159.9235,160.0208,5564.0
2022-08-18 14:35:00,164.52,164.57,164.44,164.56,2496.0,160.0402,160.0889,159.9624,160.0791,2496.0
2022-08-18 14:40:00,164.52,164.59,164.47,164.58,6684.0,160.0402,160.1083,159.9916,160.0986,6684.0
2022-08-18 14:45:00,164.61,164.66,164.6,164.66,2510.0,160.1278,160.1764,160.118,160.1764,2510.0
2022-08-18 14:50:00,164.65,164.86,164.62,164.83,3300.0,160.1667,160.371,160.1375,160.3418,3300.0
2022-08-18 14:55:00,164.8,164.96,164.78,164.85,4817.0,160.3126,160.4682,160.2931,160.3612,4817.0
2022-08-18 15:00:00,164.89,165.08,164.85,165.06,3049.0,160.4002,160.585,160.3612,160.5655,3049.0
2022-08-18 15:05:00,165.1,165.12,165.02,165.07,3168.0,160.6044,160.6239,160.5266,160.5753,3168.0
2022-08-18 15:10:00,165.05,165.07,164.96,165.06,4442.0,160.5558,160.5753,160.4682,160.5655,4442.0
2022-08-18 15:15:00,165.1,165.22,165.06,165.22,6741.0,160.6044,160.7212,160.5655,160.7212,6741.0
2022-08-18 15:20:00,165.22,165.23,165.07,165.19,8796.0,160.7212,160.7309,160.5753,160.692,8796.0
2022-08-18 15:25:00,165.19,165.19,165.07,165.13,5933.0,160.692,160.692,160.5753,160.6336,5933.0
2022-08-18 15:30:00,165.1,165.4,165.08,165.4,8054.0,160.6044,160.8963,160.585,160.8963,8054.0
2022-08-18 15:35:00,165.39,165.45,165.34,165.45,7160.0,160.8865,160.9449,160.8379,160.9449,7160.0
2022-08-18 15:40:00,165.46,165.49,165.37,165.45,7616.0,160.9546,160.9838,160.8671,160.9449,7616.0
2022-08-18 15:45:00,165.45,165.46,165.28,165.39,14405.0,160.9449,160.9546,160.7795,160.8865,14405.0
2022-08-18 15:50:00,165.37,165.41,165.1,165.12,23247.0,160.8671,160.906,160.6044,160.6239,23247.0
2022-08-18 15:55:00,165.13,165.14,164.83,165.06,70110.0,160.6336,160.6433,160.3418,160.5655,70110.0
2022-08-19 09:30:00,163.43,164.17,163.0,163.94,93013.0,158.9799,159.6998,158.5616,159.476,93013.0
2022-08-19 09:35:00,163.91,164.25,163.42,163.62,23878.0,159.4468,159.7776,158.9702,159.1647,23878.0
2022-08-19 09:40:00,163.52,163.78,163.07,163.13,54570.0,159.0675,159.3204,158.6297,158.6881,54570.0
2022-08-19 09:45:00,163.16,163.16,162.36,162.7,13066.0,158.7173,158.7173,157.939,158.2698,13066.0
2022-08-19 09:50:00,162.5,162.88,162.5,162.64,7737.0,158.0752,158.4449,158.0752,158.2114,7737.0
2022-08-19 09:55:00,162.53,162.97,162.53,162.64,11435.0,158.1044,158.5324,158.1044,158.2114,11435.0
2022-08-19 10:00:00,162.75,162.89,162.45,162.46,14164.0,158.3184,158.4546,158.0266,158.0363,14164.0
2022-08-19 10:05:00,162.53,162.75,162.26,162.26,11297.0,158.1044,158.3184,157.8418,157.8418,11297.0
2022-08-19 10:10:00,162.12,162.32,161.92,162.32,8394.0,157.7056,157.9001,157.511,157.9001,8394.0
2022-08-19 10:15:00,162.28,162.41,162.08,162.37,7949.0,157.8612,157.9877,157.6667,157.9488,7949.0
2022-08-19 10:20:00,162.4,162.62,162.3,162.41,2214.0,157.978,158.192,157.8807,157.9877,2214.0
2022-08-19 10:25:00,162.47,162.54,162.1,162.53,18643.0,158.046,158.1141,157.6861,158.1044,18643.0
2022-08-19 10:30:00,162.42,162.54,162.3,162.3,4791.0,157.9974,158.1141,157.8807,157.8807,4791.0
2022-08-19 10:35:00,162.22,162.22,161.93,162.1,11971.0,157.8029,157.8029,157.5208,157.6861,11971.0
2022-08-19 10:40:00,162.01,162.18,161.88,162.06,23462.0,157.5986,157.7639,157.4721,157.6472,23462.0
2022-08-19 10:45:00,162.04,162.42,161.91,161.98,19300.0,157.6278,157.9974,157.5013,157.5694,19300.0
2022-08-19 10:50:00,162.0,162.05,161.81,161.81,3829.0,157.5888,157.6375,157.404,157.404,3829.0
2022-08-19 10:55:00,161.81,161.87,161.52,161.53,5409.0,157.404,157.4624,157.1219,157.1316,5409.0
2022-08-19 11:00:00,161.52,161.58,161.31,161.34,3600.0,157.1219,157.1803,156.9176,156.9468,3600.0
2022-08-19 11:05:00,161.31,161.36,161.04,161.05,13105.0,156.9176,156.9663,156.655,156.6647,13105.0
2022-08-19 11:10:00,161.06,161.1,160.94,161.06,8525.0,156.6744,156.7134,156.5577,156.6744,8525.0
2022-08-19 11:15:00,161.05,161.18,161.04,161.18,8401.0,156.6647,156.7912,156.655,156.7912,8401.0
2022-08-19 11:20:00,161.18,161.2,161.05,161.1,6216.0,156.7912,156.8106,156.6647,156.7134,6216.0
2022-08-19 11:25:00,161.0,161.13,160.95,161.12,13809.0,156.6161,156.7425,156.5674,156.7328,13809.0
2022-08-19 11:30:00,161.13,161.14,160.89,161.0,7944.0,156.7425,156.7523,156.5091,156.6161,7944.0
2022-08-19 11:35:00,161.04,161.42,161.03,161.42,5187.0,156.655,157.0246,156.6453,157.0246,5187.0
2022-08-19 11:40:00,161.43,161.61,161.4,161.61,3756.0,157.0344,157.2095,157.0052,157.2095,3756.0
2022-08-19 11:45:00,161.62,161.79,161.55,161.74,5843.0,157.2192,157.3846,157.1511,157.3359,5843.0
2022-08-19 11:50:00,161.71,161.71,161.46,161.49,5772.0,157.3067,157.3067,157.0635,157.0927,5772.0
2022-08-19 11:55:00,161.44,161.44,161.32,161.33,6462.0,157.0441,157.0441,156.9274,156.9371,6462.0
2022-08-19 12:00:00,161.41,161.47,161.37,161.45,2601.0,157.0149,157.0733,156.976,157.0538,2601.0
2022-08-19 12:05:00,161.44,161.44,161.2,161.2,2342.0,157.0441,157.0441,156.8106,156.8106,2342.0
2022-08-19 12:10:00,161.34,161.64,161.32,161.61,4642.0,156.9468,157.2386,156.9274,157.2095,4642.0
2022-08-19 12:15:00,161.61,161.78,161.58,161.78,14186.0,157.2095,157.3748,157.1803,157.3748,14186.0
2022-08-19 12:20:00,161.79,161.96,161.73,161.89,4216.0,157.3846,157.5499,157.3262,157.4818,4216.0
2022-08-19 12:25:00,161.84,161.84,161.59,161.61,2809.0,157.4332,157.4332,157.19,157.2095,2809.0
2022-08-19 12:30:00,161.61,161.76,161.51,161.76,5078.0,157.2095,157.3554,157.1122,157.3554,5078.0
2022-08-19 12:35:00,161.75,162.08,161.74,162.08,5298.0,157.3457,157.6667,157.3359,157.6667,5298.0
2022-08-19 12:40:00,162.03,162.06,161.92,162.01,3239.0,157.618,157.6472,157.511,157.5986,3239.0
2022-08-19 12:45:00,162.0,162.11,161.92,161.97,2920.0,157.5888,157.6959,157.511,157.5597,2920.0
2022-08-19 12:50:00,161.97,162.03,161.88,162.0,4866.0,157.5597,157.618,157.4721,157.5888,4866.0
2022-08-19 12:55:00,162.0,162.12,161.95,161.98,4678.0,157.5888,157.7056,157.5402,157.5694,4678.0
2022-08-19 13:00:00,161.95,162.01,161.9,161.98,2200.0,157.5402,157.5986,157.4916,157.5694,2200.0
2022-08-19 13:05:00,161.95,162.0,161.8,161.95,3378.0,157.5402,157.5888,157.3943,157.5402,3378.0
2022-08-19 13:10:00,162.03,162.03,161.91,161.97,1670.0,157.618,157.618,157.5013,157.5597,1670.0
2022-08-19 13:15:00,162.0,162.07,161.98,161.98,2478.0,157.5888,157.6569,157.5694,157.5694,2478.0
2022-08-19 13:20:00,161.96,161.97,161.83,161.86,3814.0,157.5499,157.5597,157.4235,157.4527,3814.0
2022-08-19 13:25:00,161.89,161.95,161.82,161.95,2865.0,157.4818,157.5402,157.4137,157.5402,2865.0
2022-08-19 13:30:00,161.9,161.96,161.57,161.66,13671.0,157.4916,157.5499,157.1706,157.2581,13671.0
2022-08-19 13:35:00,161.63,161.73,161.53,161.73,4889.0,157.2289,157.3262,157.1316,157.3262,4889.0
2022-08-19 13:40:00,161.66,161.69,161.53,161.56,10635.0,157.2581,157.2873,157.1316,157.1608,10635.0
2022-08-19 13:45:00,161.55,161.62,161.37,161.49,17829.0,157.1511,157.2192,156.976,157.0927,17829.0
2022-08-19 13:50:00,161.44,161.59,161.29,161.58,27324.0,157.0441,157.19,156.8982,157.1803,27324.0
2022-08-19 13:55:00,161.62,161.62,161.43,161.46,3827.0,157.2192,157.2192,157.0344,157.0635,3827.0
2022-08-19 14:00:00,161.46,161.51,161.37,161.43,12446.0,157.0635,157.1122,156.976,157.0344,12446.0
2022-08-19 14:05:00,161.41,161.41,161.28,161.39,8840.0,157.0149,157.0149,156.8885,156.9955,8840.0
2022-08-19 14:10:00,161.42,161.44,161.38,161.39,1700.0,157.0246,157.0441,156.9857,156.9955,1700.0
2022-08-19 14:15:00,161.37,161.6,161.37,161.6,2247.0,156.976,157.1997,156.976,157.1997,2247.0
2022-08-19 14:20:00,161.6,161.65,161.54,161.65,2703.0,157.1997,157.2484,157.1414,157.2484,2703.0
2022-08-19 14:25:00,161.65,161.75,161.64,161.73,4635.0,157.2484,157.3457,157.2386,157.3262,4635.0
2022-08-19 14:30:00,161.77,161.95,161.77,161.85,3121.0,157.3651,157.5402,157.3651,157.4429,3121.0
2022-08-19 14:35:00,161.85,161.94,161.77,161.93,1900.0,157.4429,157.5305,157.3651,157.5208,1900.0
2022-08-19 14:40:00,161.91,161.91,161.8,161.87,3327.0,157.5013,157.5013,157.3943,157.4624,3327.0
2022-08-19 14:45:00,161.92,162.04,161.9,162.01,6779.0,157.511,157.6278,157.4916,157.5986,6779.0
2022-08-19 14:50:00,161.97,161.97,161.73,161.73,2701.0,157.5597,157.5597,157.3262,157.3262,2701.0
2022-08-19 14:55:00,161.75,161.75,161.59,161.64,2674.0,157.3457,157.3457,157.19,157.2386,2674.0
2022-08-19 15:00:00,161.58,161.62,161.33,161.33,3818.0,157.1803,157.2192,156.9371,156.9371,3818.0
2022-08-19 15:05:00,161.34,161.34,161.23,161.27,6812.0,156.9468,156.9468,156.8398,156.8787,6812.0
2022-08-19 15:10:00,161.3,161.51,161.3,161.49,5616.0,156.9079,157.1122,156.9079,157.0927,5616.0
2022-08-19 15:15:00,161.52,161.59,161.43,161.59,3520.0,157.1219,157.19,157.0344,157.19,3520.0
2022-08-19 15:20:00,161.59,161.73,161.54,161.63,4759.0,157.19,157.3262,157.1414,157.2289,4759.0
2022-08-19 15:25:00,161.67,161.74,161.61,161.65,4429.0,157.2678,157.3359,157.2095,157.2484,4429.0
2022-08-19 15:30:00,161.63,161.69,161.53,161.53,6578.0,157.2289,157.2873,157.1316,157.1316,6578.0
2022-08-19 15:35:00,161.57,161.59,161.48,161.53,6593.0,157.1706,157.19,157.083,157.1316,6593.0
2022-08-19 15:40:00,161.59,161.63,161.48,161.57,6976.0,157.19,157.2289,157.083,157.1706,6976.0
2022-08-19 15:45:00,161.57,161.63,161.41,161.48,9960.0,157.1706,157.2289,157.0149,157.083,9960.0
2022-08-19 15:50:00,161.51,161.69,161.26,161.4,13824.0,157.1122,157.2873,156.869,157.0052,13824.0
2022-08-19 15:55:00,161.45,161.58,161.37,161.38,45843.0,157.0538,157.1803,156.976,156.9857,45843.0
2022-08-22 09:30:00,158.26,158.84,157.59,158.15,36694.0,153.9507,154.5149,153.2989,153.8437,36694.0
2022-08-22 09:35:00,158.35,158.74,157.93,158.37,24982.0,154.0382,154.4176,153.6297,154.0577,24982.0
2022-08-22 09:40:00,158.48,159.54,158.31,159.54,13542.0,154.1647,155.1958,153.9993,155.1958,13542.0
2022-08-22 09:45:00,159.42,159.68,158.89,159.31,17067.0,155.0791,155.332,154.5635,154.9721,17067.0
2022-08-22 09:50:00,159.18,159.25,158.5,159.08,10768.0,154.8456,154.9137,154.1841,154.7484,10768.0
2022-08-22 09:55:00,159.1,159.4,159.03,159.4,4475.0,154.7678,155.0596,154.6997,155.0596,4475.0
2022-08-22 10:00:00,159.19,159.19,158.65,159.03,6439.0,154.8554,154.8554,154.3301,154.6997,6439.0
2022-08-22 10:05:00,158.93,158.97,158.6,158.74,6490.0,154.6024,154.6414,154.2814,154.4176,6490.0
2022-08-22 10:10:00,158.74,159.16,158.74,159.14,4746.0,154.4176,154.8262,154.4176,154.8067,4746.0
2022-08-22 10:15:00,159.09,159.09,158.92,159.0,7890.0,154.7581,154.7581,154.5927,154.6705,7890.0
2022-08-22 10:20:00,158.98,159.02,158.77,158.77,15942.0,154.6511,154.69,154.4468,154.4468,15942.0
2022-08-22 10:25:00,158.77,159.09,158.77,158.93,11833.0,154.4468,154.7581,154.4468,154.6024,11833.0
2022-08-22 10:30:00,158.93,159.16,158.8,159.16,13638.0,154.6024,154.8262,154.476,154.8262,13638.0
2022-08-22 10:35:00,159.15,159.31,158.98,158.99,27319.0,154.8164,154.9721,154.6511,154.6608,27319.0
2022-08-22 10:40:00,159.0,159.07,158.88,158.89,17098.0,154.6705,154.7386,154.5538,154.5635,17098.0
2022-08-22 10:45:00,158.91,159.49,158.9,159.34,7914.0,154.583,155.1472,154.5733,155.0013,7914.0
2022-08-22 10:50:00,159.29,159.41,159.14,159.19,4267.0,154.9526,155.0694,154.8067,154.8554,4267.0
2022-08-22 10:55:00,159.16,159.23,158.74,158.87,4320.0,154.8262,154.8943,154.4176,154.5441,4320.0
2022-08-22 11:00:00,158.88,159.3,158.83,159.29,14538.0,154.5538,154.9624,154.5052,154.9526,14538.0
2022-08-22 11:05:00,159.28,159.34,159.12,159.33,10476.0,154.9429,155.0013,154.7873,154.9915,10476.0
2022-08-22 11:10:00,159.45,159.49,159.24,159.39,12143.0,155.1083,155.1472,154.904,155.0499,12143.0
2022-08-22 11:15:00,159.34,159.41,159.33,159.36,5407.0,155.0013,155.0694,154.9915,155.0207,5407.0
2022-08-22 11:20:00,159.37,159.53,159.35,159.45,6460.0,155.0305,155.1861,155.011,155.1083,6460.0
2022-08-22 11:25:00,159.45,159.57,159.36,159.45,6001.0,155.1083,155.225,155.0207,155.1083,6001.0
2022-08-22 11:30:00,159.42,159.62,159.42,159.56,3961.0,155.0791,155.2737,155.0791,155.2153,3961.0
2022-08-22 11:35:00,159.6,159.7,159.5,159.52,6975.0,155.2542,155.3515,155.1569,155.1764,6975.0
2022-08-22 11:40:00,159.51,159.72,159.51,159.51,3877.0,155.1666,155.3709,155.1666,155.1666,3877.0
2022-08-22 11:45:00,159.51,159.54,159.35,159.39,3710.0,155.1666,155.1958,155.011,155.0499,3710.0
2022-08-22 11:50:00,159.4,159.52,159.34,159.36,5200.0,155.0596,155.1764,155.0013,155.0207,5200.0
2022-08-22 11:55:00,159.33,159.51,159.32,159.41,2424.0,154.9915,155.1666,154.9818,155.0694,2424.0
2022-08-22 12:00:00,159.4,159.48,159.34,159.38,7330.0,155.0596,155.1375,155.0013,155.0402,7330.0
2022-08-22 12:05:00,159.37,159.53,159.17,159.18,8073.0,155.0305,155.1861,154.8359,154.8456,8073.0
2022-08-22 12:10:00,159.21,159.26,159.08,159.08,15258.0,154.8748,154.9235,154.7484,154.7484,15258.0
2022-08-22 12:15:00,159.1,159.2,159.07,159.12,5615.0,154.7678,154.8651,154.7386,154.7873,5615.0
2022-08-22 12:20:00,159.12,159.18,159.11,159.16,4559.0,154.7873,154.8456,154.7775,154.8262,4559.0
2022-08-22 12:25:00,159.15,159.15,158.98,159.0,7110.0,154.8164,154.8164,154.6511,154.6705,7110.0
2022-08-22 12:30:00,159.0,159.05,158.97,159.0,7655.0,154.6705,154.7192,154.6414,154.6705,7655.0
2022-08-22 12:35:00,159.0,159.05,158.9,158.97,4527.0,154.6705,154.7192,154.5733,154.6414,4527.0
2022-08-22 12:40:00,158.89,158.89,158.76,158.76,2400.0,154.5635,154.5635,154.4371,154.4371,2400.0
2022-08-22 12:45:00,158.75,158.78,158.64,158.77,6997.0,154.4273,154.4565,154.3203,154.4468,6997.0
2022-08-22 12:50:00,158.79,158.89,158.74,158.87,14059.0,154.4663,154.5635,154.4176,154.5441,14059.0
2022-08-22 12:55:00,158.88,158.91,158.76,158.77,8614.0,154.5538,154.583,154.4371,154.4468,8614.0
2022-08-22 13:00:00,158.76,158.81,158.58,158.61,5051.0,154.4371,154.4857,154.262,154.2912,5051.0
2022-08-22 13:05:00,158.61,158.66,158.57,158.66,2230.0,154.2912,154.3398,154.2522,154.3398,2230.0
2022-08-22 13:10:00,158.65,158.65,158.46,158.51,7070.0,154.3301,154.3301,154.1452,154.1939,7070.0
2022-08-22 13:15:00,158.5,158.59,158.35,158.52,4714.0,154.1841,154.2717,154.0382,154.2036,4714.0
2022-08-22 13:20:00,158.52,158.6,158.38,158.38,4787.0,154.2036,154.2814,154.0674,154.0674,4787.0
2022-08-22 13:25:00,158.41,158.41,158.28,158.3,6036.0,154.0966,154.0966,153.9701,153.9896,6036.0
2022-08-22 13:30:00,158.25,158.26,158.12,158.12,8690.0,153.941,153.9507,153.8145,153.8145,8690.0
2022-08-22 13:35:00,158.07,158.07,157.94,158.01,5679.0,153.7659,153.7659,153.6394,153.7075,5679.0
2022-08-22 13:40:00,158.0,158.12,157.97,158.07,5620.0,153.6978,153.8145,153.6686,153.7659,5620.0
2022-08-22 13:45:00,158.05,158.17,158.02,158.11,7082.0,153.7464,153.8631,153.7172,153.8048,7082.0
2022-08-22 13:50:00,158.04,158.25,158.02,158.15,9922.0,153.7367,153.941,153.7172,153.8437,9922.0
2022-08-22 13:55:00,158.11,158.11,157.99,158.03,8620.0,153.8048,153.8048,153.688,153.7269,8620.0
2022-08-22 14:00:00,157.93,157.95,157.81,157.94,5707.0,153.6297,153.6491,153.5129,153.6394,5707.0
2022-08-22 14:05:00,157.96,158.06,157.94,158.0,4653.0,153.6589,153.7561,153.6394,153.6978,4653.0
2022-08-22 14:10:00,158.06,158.13,157.92,158.04,6103.0,153.7561,153.8242,153.6199,153.7367,6103.0
2022-08-22 14:15:00,158.03,158.21,158.03,158.21,3978.0,153.7269,153.902,153.7269,153.902,3978.0
2022-08-22 14:20:00,158.24,158.29,158.14,158.22,6367.0,153.9312,153.9799,153.834,153.9118,6367.0
2022-08-22 14:25:00,158.22,158.32,158.17,158.32,5599.0,153.9118,154.009,153.8631,154.009,5599.0
2022-08-22 14:30:00,158.31,158.54,158.29,158.43,7822.0,153.9993,154.2231,153.9799,154.1161,7822.0
2022-08-22 14:35:00,158.43,158.44,158.31,158.43,5161.0,154.1161,154.1258,153.9993,154.1161,5161.0
2022-08-22 14:40:00,158.44,158.44,158.21,158.33,6685.0,154.1258,154.1258,153.902,154.0188,6685.0
2022-08-22 14:45:00,158.3,158.3,158.18,158.19,5365.0,153.9896,153.9896,153.8729,153.8826,5365.0
2022-08-22 14:50:00,158.21,158.28,158.06,158.07,12699.0,153.902,153.9701,153.7561,153.7659,12699.0
2022-08-22 14:55:00,158.07,158.09,157.95,158.06,4859.0,153.7659,153.7853,153.6491,153.7561,4859.0
2022-08-22 15:00:00,158.07,158.18,158.02,158.02,5555.0,153.7659,153.8729,153.7172,153.7172,5555.0
2022-08-22 15:05:00,158.0,158.14,157.98,158.13,7711.0,153.6978,153.834,153.6783,153.8242,7711.0
2022-08-22 15:10:00,158.15,158.32,158.12,158.21,9709.0,153.8437,154.009,153.8145,153.902,9709.0
2022-08-22 15:15:00,158.23,158.33,158.07,158.07,8996.0,153.9215,154.0188,153.7659,153.7659,8996.0
2022-08-22 15:20:00,158.09,158.16,158.05,158.16,7617.0,153.7853,153.8534,153.7464,153.8534,7617.0
2022-08-22 15:25:00,158.17,158.19,157.94,157.96,6170.0,153.8631,153.8826,153.6394,153.6589,6170.0
2022-08-22 15:30:00,157.97,157.98,157.72,157.75,8243.0,153.6686,153.6783,153.4254,153.4546,8243.0
2022-08-22 15:35:00,157.74,157.88,157.73,157.83,8752.0,153.4448,153.581,153.4351,153.5324,8752.0
2022-08-22 15:40:00,157.82,157.82,157.47,157.48,16378.0,153.5227,153.5227,153.1822,153.1919,16378.0
2022-08-22 15:45:00,157.49,157.74,157.48,157.68,20712.0,153.2016,153.4448,153.1919,153.3865,20712.0
2022-08-22 15:50:00,157.65,157.88,157.63,157.74,24981.0,153.3573,153.581,153.3378,153.4448,24981.0
2022-08-22 15:55:00,157.67,157.93,157.67,157.92,61583.0,153.3767,153.6297,153.3767,153.6199,61583.0
2022-08-23 09:30:00,158.36,159.13,158.35,159.13,14718.0,154.048,154.797,154.0382,154.797,14718.0
2022-08-23 09:35:00,159.1,159.44,159.09,159.24,8405.0,154.7678,155.0986,154.7581,154.904,8405.0
2022-08-23 09:40:00,159.25,159.66,159.15,159.3,11285.0,154.9137,155.3126,154.8164,154.9624,11285.0
2022-08-23 09:45:00,159.37,159.72,159.37,159.72,6169.0,155.0305,155.3709,155.0305,155.3709,6169.0
2022-08-23 09:50:00,159.68,160.34,159.62,160.25,15114.0,155.332,155.974,155.2737,155.8865,15114.0
2022-08-23 09:55:00,160.19,160.23,160.0,160.22,4148.0,155.8281,155.867,155.6433,155.8573,4148.0
2022-08-23 10:00:00,160.1,160.25,159.89,160.11,15397.0,155.7406,155.8865,155.5363,155.7503,15397.0
2022-08-23 10:05:00,160.02,160.23,159.94,160.22,5487.0,155.6628,155.867,155.5849,155.8573,5487.0
2022-08-23 10:10:00,160.25,160.56,160.25,160.43,6836.0,155.8865,156.1881,155.8865,156.0616,6836.0
2022-08-23 10:15:00,160.43,160.51,160.13,160.22,3760.0,156.0616,156.1394,155.7698,155.8573,3760.0
2022-08-23 10:20:00,160.26,160.31,159.93,159.93,7957.0,155.8962,155.9449,155.5752,155.5752,7957.0
2022-08-23 10:25:00,159.97,159.97,159.67,159.83,9108.0,155.6141,155.6141,155.3223,155.4779,9108.0
2022-08-23 10:30:00,159.93,160.05,159.78,159.87,6663.0,155.5752,155.6919,155.4293,155.5168,6663.0
2022-08-23 10:35:00,159.97,160.0,159.6,159.6,4512.0,155.6141,155.6433,155.2542,155.2542,4512.0
2022-08-23 10:40:00,159.63,159.91,159.46,159.91,5434.0,155.2834,155.5558,155.118,155.5558,5434.0
2022-08-23 10:45:00,159.93,159.93,159.71,159.84,2898.0,155.5752,155.5752,155.3612,155.4877,2898.0
2022-08-23 10:50:00,160.02,160.14,159.54,159.59,4995.0,155.6628,155.7795,155.1958,155.2445,4995.0
2022-08-23 10:55:00,159.67,159.67,159.28,159.36,6544.0,155.3223,155.3223,154.9429,155.0207,6544.0
2022-08-23 11:00:00,159.51,159.51,159.05,159.24,4302.0,155.1666,155.1666,154.7192,154.904,4302.0
2022-08-23 11:05:00,159.19,159.36,159.19,159.31,4840.0,154.8554,155.0207,154.8554,154.9721,4840.0
2022-08-23 11:10:00,159.31,159.58,159.31,159.57,3479.0,154.9721,155.2347,154.9721,155.225,3479.0
2022-08-23 11:15:00,159.54,159.57,159.37,159.44,8211.0,155.1958,155.225,155.0305,155.0986,8211.0
2022-08-23 11:20:00,159.4,159.59,159.35,159.4,7034.0,155.0596,155.2445,155.011,155.0596,7034.0
2022-08-23 11:25:00,159.4,159.4,159.1,159.15,6501.0,155.0596,155.0596,154.7678,154.8164,6501.0
2022-08-23 11:30:00,159.16,159.24,159.1,159.14,6810.0,154.8262,154.904,154.7678,154.8067,6810.0
2022-08-23 11:35:00,159.15,159.31,159.15,159.29,6596.0,154.8164,154.9721,154.8164,154.9526,6596.0
2022-08-23 11:40:00,159.29,159.3,159.14,159.26,6219.0,154.9526,154.9624,154.8067,154.9235,6219.0
2022-08-23 11:45:00,159.32,159.41,159.29,159.32,4688.0,154.9818,155.0694,154.9526,154.9818,4688.0
2022-08-23 11:50:00,159.34,159.41,159.24,159.4,5677.0,155.0013,155.0694,154.904,155.0596,5677.0
2022-08-23 11:55:00,159.38,159.46,159.27,159.45,7316.0,155.0402,155.118,154.9332,155.1083,7316.0
2022-08-23 12:00:00,159.41,159.41,159.11,159.27,6765.0,155.0694,155.0694,154.7775,154.9332,6765.0
2022-08-23 12:05:00,159.22,159.38,159.13,159.36,3762.0,154.8845,155.0402,154.797,155.0207,3762.0
2022-08-23 12:10:00,159.38,159.38,159.19,159.32,5068.0,155.0402,155.0402,154.8554,154.9818,5068.0
2022-08-23 12:15:00,159.27,159.39,159.03,159.08,7169.0,154.9332,155.0499,154.6997,154.7484,7169.0
2022-08-23 12:20:00,159.08,159.08,158.93,158.95,3941.0,154.7484,154.7484,154.6024,154.6219,3941.0
2022-08-23 12:25:00,159.01,159.09,158.87,158.93,4502.0,154.6803,154.7581,154.5441,154.6024,4502.0
2022-08-23 12:30:00,158.91,159.19,158.91,159.14,6027.0,154.583,154.8554,154.583,154.8067,6027.0
2022-08-23 12:35:00,159.21,159.42,159.18,159.36,3301.0,154.8748,155.0791,154.8456,155.0207,3301.0
2022-08-23 12:40:00,159.34,159.44,159.32,159.35,4285.0,155.0013,155.0986,154.9818,155.011,4285.0
2022-08-23 12:45:00,159.32,159.37,159.18,159.18,3802.0,154.9818,155.0305,154.8456,154.8456,3802.0
2022-08-23 12:50:00,159.23,159.33,159.17,159.2,6007.0,154.8943,154.9915,154.8359,154.8651,6007.0
2022-08-23 12:55:00,159.2,159.31,159.2,159.31,3971.0,154.8651,154.9721,154.8651,154.9721,3971.0
2022-08-23 13:00:00,159.28,159.29,158.76,158.93,26505.0,154.9429,154.9526,154.4371,154.6024,26505.0
2022-08-23 13:05:00,158.92,158.93,158.75,158.75,7810.0,154.5927,154.6024,154.4273,154.4273,7810.0
2022-08-23 13:10:00,158.8,158.82,158.73,158.82,7596.0,154.476,154.4954,154.4079,154.4954,7596.0
2022-08-23 13:15:00,158.8,158.86,158.59,158.65,6487.0,154.476,154.5343,154.2717,154.3301,6487.0
2022-08-23 13:20:00,158.65,158.78,158.6,158.66,3782.0,154.3301,154.4565,154.2814,154.3398,3782.0
2022-08-23 13:25:00,158.61,158.92,158.61,158.88,5232.0,154.2912,154.5927,154.2912,154.5538,5232.0
2022-08-23 13:30:00,158.88,158.96,158.85,158.92,3984.0,154.5538,154.6316,154.5246,154.5927,3984.0
2022-08-23 13:35:00,158.87,158.87,158.67,158.73,3490.0,154.5441,154.5441,154.3495,154.4079,3490.0
2022-08-23 13:40:00,158.7,158.7,158.57,158.62,3294.0,154.3787,154.3787,154.2522,154.3009,3294.0
2022-08-23 13:45:00,158.63,158.73,158.54,158.62,5743.0,154.3106,154.4079,154.2231,154.3009,5743.0
2022-08-23 13:50:00,158.59,158.73,158.47,158.72,12924.0,154.2717,154.4079,154.155,154.3982,12924.0
2022-08-23 13:55:00,158.61,158.69,158.55,158.62,7698.0,154.2912,154.369,154.2328,154.3009,7698.0
2022-08-23 14:00:00,158.56,158.63,158.52,158.56,9533.0,154.2425,154.3106,154.2036,154.2425,9533.0
2022-08-23 14:05:00,158.58,158.83,158.58,158.83,4093.0,154.262,154.5052,154.262,154.5052,4093.0
2022-08-23 14:10:00,158.78,158.82,158.7,158.81,3905.0,154.4565,154.4954,154.3787,154.4857,3905.0
2022-08-23 14:15:00,158.82,159.02,158.79,159.01,7971.0,154.4954,154.69,154.4663,154.6803,7971.0
2022-08-23 14:20:00,159.0,159.21,159.0,159.19,5223.0,154.6705,154.8748,154.6705,154.8554,5223.0
2022-08-23 14:25:00,159.18,159.22,159.12,159.22,4431.0,154.8456,154.8845,154.7873,154.8845,4431.0
2022-08-23 14:30:00,159.22,159.24,158.99,159.05,7236.0,154.8845,154.904,154.6608,154.7192,7236.0
2022-08-23 14:35:00,159.02,159.1,158.98,159.09,5481.0,154.69,154.7678,154.6511,154.7581,5481.0
2022-08-23 14:40:00,159.03,159.2,158.98,159.1,3937.0,154.6997,154.8651,154.6511,154.7678,3937.0
2022-08-23 14:45:00,159.1,159.13,158.88,158.95,6501.0,154.7678,154.797,154.5538,154.6219,6501.0
2022-08-23 14:50:00,158.98,158.98,158.8,158.89,23396.0,154.6511,154.6511,154.476,154.5635,23396.0
2022-08-23 14:55:00,158.92,158.92,158.75,158.88,6431.0,154.5927,154.5927,154.4273,154.5538,6431.0
2022-08-23 15:00:00,158.9,159.08,158.87,158.95,9204.0,154.5733,154.7484,154.5441,154.6219,9204.0
2022-08-23 15:05:00,158.97,159.01,158.91,159.0,7708.0,154.6414,154.6803,154.583,154.6705,7708.0
2022-08-23 15:10:00,159.01,159.14,158.97,159.04,10228.0,154.6803,154.8067,154.6414,154.7094,10228.0
2022-08-23 15:15:00,159.06,159.26,159.01,159.26,6922.0,154.7289,154.9235,154.6803,154.9235,6922.0
2022-08-23 15:20:00,159.25,159.25,158.99,159.06,7156.0,154.9137,154.9137,154.6608,154.7289,7156.0
2022-08-23 15:25:00,159.04,159.09,158.98,159.04,8417.0,154.7094,154.7581,154.6511,154.7094,8417.0
2022-08-23 15:30:00,159.04,159.07,158.86,158.94,8805.0,154.7094,154.7386,154.5343,154.6122,8805.0
2022-08-23 15:35:00,158.93,158.93,158.75,158.87,11666.0,154.6024,154.6024,154.4273,154.5441,11666.0
2022-08-23 15:40:00,158.88,159.17,158.88,159.04,9838.0,154.5538,154.8359,154.5538,154.7094,9838.0
2022-08-23 15:45:00,159.01,159.01,158.82,158.93,16265.0,154.6803,154.6803,154.4954,154.6024,16265.0
2022-08-23 15:50:00,158.9,158.9,158.6,158.75,18868.0,154.5733,154.5733,154.2814,154.4273,18868.0
2022-08-23 15:55:00,158.76,158.8,158.55,158.62,42149.0,154.4371,154.476,154.2328,154.3009,42149.0
2022-08-24 09:30:00,157.8,159.33,157.8,158.73,24016.0,153.5032,154.9915,153.5032,154.4079,24016.0
2022-08-24 09:35:00,158.72,159.53,158.58,159.5,7681.0,154.3982,155.1861,154.262,155.1569,7681.0
2022-08-24 09:40:00,159.62,159.62,159.13,159.43,15588.0,155.2737,155.2737,154.797,155.0888,15588.0
2022-08-24 09:45:00,159.42,159.77,159.41,159.51,7403.0,155.0791,155.4196,155.0694,155.1666,7403.0
2022-08-24 09:50:00,159.55,159.87,159.54,159.77,4732.0,155.2056,155.5168,155.1958,155.4196,4732.0
2022-08-24 09:55:00,159.73,159.73,159.51,159.59,6330.0,155.3807,155.3807,155.1666,155.2445,6330.0
2022-08-24 10:00:00,159.62,160.23,159.62,159.89,7412.0,155.2737,155.867,155.2737,155.5363,7412.0
2022-08-24 10:05:00,159.84,160.31,159.84,160.25,7130.0,155.4877,155.9449,155.4877,155.8865,7130.0
2022-08-24 10:10:00,160.22,160.52,159.78,159.83,11212.0,155.8573,156.1491,155.4293,155.4779,11212.0
2022-08-24 10:15:00,159.85,159.87,159.62,159.86,9287.0,155.4974,155.5168,155.2737,155.5071,9287.0
2022-08-24 10:20:00,159.95,160.07,159.7,159.84,5939.0,155.5947,155.7114,155.3515,155.4877,5939.0
2022-08-24 10:25:00,159.97,160.15,159.89,159.96,6853.0,155.6141,155.7892,155.5363,155.6044,6853.0
2022-08-24 10:30:00,160.02,160.11,159.84,159.99,4890.0,155.6628,155.7503,155.4877,155.6336,4890.0
2022-08-24 10:35:00,160.02,160.23,159.94,160.06,6503.0,155.6628,155.867,155.5849,155.7017,6503.0
2022-08-24 10:40:00,159.89,159.95,159.58,159.86,5596.0,155.5363,155.5947,155.2347,155.5071,5596.0
2022-08-24 10:45:00,159.84,159.92,159.79,159.89,4992.0,155.4877,155.5655,155.439,155.5363,4992.0
2022-08-24 10:50:00,159.85,160.03,159.75,159.96,6122.0,155.4974,155.6725,155.4001,155.6044,6122.0
2022-08-24 10:55:00,159.89,160.01,159.86,159.87,4834.0,155.5363,155.653,155.5071,155.5168,4834.0
2022-08-24 11:00:00,159.83,159.96,159.78,159.82,5207.0,155.4779,155.6044,155.4293,155.4682,5207.0
2022-08-24 11:05:00,159.87,160.03,159.86,159.93,7126.0,155.5168,155.6725,155.5071,155.5752,7126.0
2022-08-24 11:10:00,159.96,160.29,159.9,160.29,5674.0,155.6044,155.9254,155.546,155.9254,5674.0
2022-08-24 11:15:00,160.32,160.41,160.04,160.05,11350.0,155.9546,156.0421,155.6822,155.6919,11350.0
2022-08-24 11:20:00,160.1,160.24,159.95,160.21,9298.0,155.7406,155.8768,155.5947,155.8476,9298.0
2022-08-24 11:25:00,160.22,160.23,160.15,160.21,7336.0,155.8573,155.867,155.7892,155.8476,7336.0
2022-08-24 11:30:00,160.25,160.25,159.91,159.99,7392.0,155.8865,155.8865,155.5558,155.6336,7392.0
2022-08-24 11:35:00,159.98,160.1,159.98,160.09,6890.0,155.6238,155.7406,155.6238,155.7309,6890.0
2022-08-24 11:40:00,160.08,160.11,159.96,160.1,7890.0,155.7211,155.7503,155.6044,155.7406,7890.0
2022-08-24 11:45:00,160.12,160.18,160.06,160.11,13291.0,155.76,155.8184,155.7017,155.7503,13291.0
2022-08-24 11:50:00,160.08,160.2,160.05,160.12,15471.0,155.7211,155.8379,155.6919,155.76,15471.0
2022-08-24 11:55:00,160.15,160.41,160.12,160.28,7754.0,155.7892,156.0421,155.76,155.9157,7754.0
2022-08-24 12:00:00,160.32,160.38,160.24,160.35,9059.0,155.9546,156.013,155.8768,155.9838,9059.0
2022-08-24 12:05:00,160.4,160.52,160.4,160.48,5600.0,156.0324,156.1491,156.0324,156.1102,5600.0
2022-08-24 12:10:00,160.43,160.51,160.43,160.48,3868.0,156.0616,156.1394,156.0616,156.1102,3868.0
2022-08-24 12:15:00,160.49,160.53,160.27,160.28,6447.0,156.12,156.1589,155.906,155.9157,6447.0
2022-08-24 12:20:00,160.24,160.24,160.13,160.13,3569.0,155.8768,155.8768,155.7698,155.7698,3569.0
2022-08-24 12:25:00,160.16,160.16,159.99,160.05,9227.0,155.7989,155.7989,155.6336,155.6919,9227.0
2022-08-24 12:30:00,160.06,160.09,160.0,160.06,4391.0,155.7017,155.7309,155.6433,155.7017,4391.0
2022-08-24 12:35:00,160.06,160.08,159.89,159.91,6227.0,155.7017,155.7211,155.5363,155.5558,6227.0
2022-08-24 12:40:00,159.9,160.0,159.72,159.8,7288.0,155.546,155.6433,155.3709,155.4487,7288.0
2022-08-24 12:45:00,159.79,159.8,159.61,159.61,7269.0,155.439,155.4487,155.2639,155.2639,7269.0
2022-08-24 12:50:00,159.53,159.76,159.52,159.72,6293.0,155.1861,155.4098,155.1764,155.3709,6293.0
2022-08-24 12:55:00,159.72,159.9,159.72,159.9,5533.0,155.3709,155.546,155.3709,155.546,5533.0
2022-08-24 13:00:00,159.91,159.93,159.83,159.88,2800.0,155.5558,155.5752,155.4779,155.5266,2800.0
2022-08-24 13:05:00,159.93,160.01,159.93,160.0,8207.0,155.5752,155.653,155.5752,155.6433,8207.0
2022-08-24 13:10:00,160.04,160.04,159.81,159.83,7440.0,155.6822,155.6822,155.4585,155.4779,7440.0
2022-08-24 13:15:00,159.86,159.9,159.84,159.87,8187.0,155.5071,155.546,155.4877,155.5168,8187.0
2022-08-24 13:20:00,159.84,159.86,159.71,159.75,10759.0,155.4877,155.5071,155.3612,155.4001,10759.0
2022-08-24 13:25:00,159.74,159.74,159.5,159.64,5934.0,155.3904,155.3904,155.1569,155.2931,5934.0
2022-08-24 13:30:00,159.64,159.76,159.6,159.76,4303.0,155.2931,155.4098,155.2542,155.4098,4303.0
2022-08-24 13:35:00,159.74,159.78,159.61,159.78,3534.0,155.3904,155.4293,155.2639,155.4293,3534.0
2022-08-24 13:40:00,159.75,159.82,159.7,159.76,3112.0,155.4001,155.4682,155.3515,155.4098,3112.0
2022-08-24 13:45:00,159.77,159.9,159.76,159.9,5101.0,155.4196,155.546,155.4098,155.546,5101.0
2022-08-24 13:50:00,159.92,160.01,159.91,159.94,5749.0,155.5655,155.653,155.5558,155.5849,5749.0
2022-08-24 13:55:00,159.92,160.05,159.89,160.01,5362.0,155.5655,155.6919,155.5363,155.653,5362.0
2022-08-24 14:00:00,160.01,160.14,159.95,160.11,4982.0,155.653,155.7795,155.5947,155.7503,4982.0
2022-08-24 14:05:00,160.1,160.21,160.01,160.18,4837.0,155.7406,155.8476,155.653,155.8184,4837.0
2022-08-24 14:10:00,160.19,160.19,159.97,160.0,6947.0,155.8281,155.8281,155.6141,155.6433,6947.0
2022-08-24 14:15:00,159.98,160.08,159.95,160.08,6101.0,155.6238,155.7211,155.5947,155.7211,6101.0
2022-08-24 14:20:00,160.06,160.21,160.01,160.15,6410.0,155.7017,155.8476,155.653,155.7892,6410.0
2022-08-24 14:25:00,160.15,160.18,159.95,159.97,12488.0,155.7892,155.8184,155.5947,155.6141,12488.0
2022-08-24 14:30:00,159.96,159.97,159.83,159.88,5108.0,155.6044,155.6141,155.4779,155.5266,5108.0
2022-08-24 14:35:00,159.87,159.94,159.8,159.84,6164.0,155.5168,155.5849,155.4487,155.4877,6164.0
2022-08-24 14:40:00,159.84,159.93,159.82,159.84,7328.0,155.4877,155.5752,155.4682,155.4877,7328.0
2022-08-24 14:45:00,159.87,159.9,159.77,159.84,9971.0,155.5168,155.546,155.4196,155.4877,9971.0
2022-08-24 14:50:00,159.84,159.99,159.83,159.91,11793.0,155.4877,155.6336,155.4779,155.5558,11793.0
2022-08-24 14:55:00,159.9,160.07,159.9,160.03,7226.0,155.546,155.7114,155.546,155.6725,7226.0
2022-08-24 15:00:00,160.04,160.07,159.95,160.05,11530.0,155.6822,155.7114,155.5947,155.6919,11530.0
2022-08-24 15:05:00,160.05,160.17,160.04,160.16,23989.0,155.6919,155.8087,155.6822,155.7989,23989.0
2022-08-24 15:10:00,160.13,160.13,159.91,159.95,8698.0,155.7698,155.7698,155.5558,155.5947,8698.0
2022-08-24 15:15:00,159.95,160.01,159.91,160.01,9470.0,155.5947,155.653,155.5558,155.653,9470.0
2022-08-24 15:20:00,160.0,160.01,159.88,160.0,11692.0,155.6433,155.653,155.5266,155.6433,11692.0
2022-08-24 15:25:00,160.0,160.0,159.84,159.93,8205.0,155.6433,155.6433,155.4877,155.5752,8205.0
2022-08-24 15:30:00,159.94,160.05,159.92,160.05,10836.0,155.5849,155.6919,155.5655,155.6919,10836.0
2022-08-24 15:35:00,160.07,160.15,160.01,160.14,11868.0,155.7114,155.7892,155.653,155.7795,11868.0
2022-08-24 15:40:00,160.15,160.26,160.15,160.2,13549.0,155.7892,155.8962,155.7892,155.8379,13549.0
2022-08-24 15:45:00,160.2,160.31,160.14,160.18,22457.0,155.8379,155.9449,155.7795,155.8184,22457.0
2022-08-24 15:50:00,160.19,160.19,160.0,160.04,36368.0,155.8281,155.8281,155.6433,155.6822,36368.0
2022-08-24 15:55:00,160.03,160.07,159.8,159.9,55756.0,155.6725,155.7114,155.4487,155.546,55756.0
2022-08-25 09:30:00,161.27,161.67,160.65,161.16,21927.0,156.8787,157.2678,156.2756,156.7717,21927.0
2022-08-25 09:35:00,161.26,161.45,161.17,161.26,4552.0,156.869,157.0538,156.7814,156.869,4552.0
2022-08-25 09:40:00,161.39,161.59,161.24,161.58,5798.0,156.9955,157.19,156.8495,157.1803,5798.0
2022-08-25 09:45:00,161.43,161.88,161.34,161.55,9237.0,157.0344,157.4721,156.9468,157.1511,9237.0
2022-08-25 09:50:00,161.55,162.56,161.46,162.31,18822.0,157.1511,158.1336,157.0635,157.8904,18822.0
2022-08-25 09:55:00,162.3,162.96,162.23,162.73,14057.0,157.8807,158.5227,157.8126,158.299,14057.0
2022-08-25 10:00:00,162.8,163.07,162.79,162.95,10374.0,158.3671,158.6297,158.3573,158.513,10374.0
2022-08-25 10:05:00,163.05,163.1,162.78,162.87,5677.0,158.6103,158.6589,158.3476,158.4352,5677.0
2022-08-25 10:10:00,162.94,163.0,162.4,162.72,6993.0,158.5032,158.5616,157.978,158.2892,6993.0
2022-08-25 10:15:00,162.71,162.78,162.55,162.63,3782.0,158.2795,158.3476,158.1239,158.2017,3782.0
2022-08-25 10:20:00,162.56,163.23,162.56,163.23,6178.0,158.1336,158.7854,158.1336,158.7854,6178.0
2022-08-25 10:25:00,163.2,163.24,163.1,163.13,9249.0,158.7562,158.7951,158.6589,158.6881,9249.0
2022-08-25 10:30:00,163.12,163.17,162.92,163.01,6320.0,158.6783,158.727,158.4838,158.5713,6320.0
2022-08-25 10:35:00,163.0,163.22,162.99,163.06,5288.0,158.5616,158.7756,158.5519,158.62,5288.0
2022-08-25 10:40:00,163.1,163.1,162.94,163.0,7746.0,158.6589,158.6589,158.5032,158.5616,7746.0
2022-08-25 10:45:00,162.97,163.15,162.93,162.97,3987.0,158.5324,158.7075,158.4935,158.5324,3987.0
2022-08-25 10:50:00,162.94,162.94,162.66,162.66,3828.0,158.5032,158.5032,158.2309,158.2309,3828.0
2022-08-25 10:55:00,162.64,162.87,162.64,162.82,5963.0,158.2114,158.4352,158.2114,158.3865,5963.0
2022-08-25 11:00:00,162.81,162.84,162.65,162.65,4421.0,158.3768,158.406,158.2211,158.2211,4421.0
2022-08-25 11:05:00,162.52,162.75,162.52,162.68,7689.0,158.0947,158.3184,158.0947,158.2503,7689.0
2022-08-25 11:10:00,162.71,162.88,162.69,162.69,4744.0,158.2795,158.4449,158.2601,158.2601,4744.0
2022-08-25 11:15:00,162.68,162.68,162.24,162.26,5659.0,158.2503,158.2503,157.8223,157.8418,5659.0
2022-08-25 11:20:00,162.36,162.43,162.12,162.12,7368.0,157.939,158.0071,157.7056,157.7056,7368.0
2022-08-25 11:25:00,162.18,162.3,162.07,162.3,5189.0,157.7639,157.8807,157.6569,157.8807,5189.0
2022-08-25 11:30:00,162.34,162.35,162.11,162.16,4277.0,157.9196,157.9293,157.6959,157.7445,4277.0
2022-08-25 11:35:00,162.11,162.33,162.1,162.18,5184.0,157.6959,157.9099,157.6861,157.7639,5184.0
2022-08-25 11:40:00,162.15,162.29,162.13,162.15,2706.0,157.7348,157.8709,157.7153,157.7348,2706.0
2022-08-25 11:45:00,162.17,162.21,162.0,162.2,5332.0,157.7542,157.7931,157.5888,157.7834,5332.0
2022-08-25 11:50:00,162.22,162.31,162.12,162.12,10176.0,157.8029,157.8904,157.7056,157.7056,10176.0
2022-08-25 11:55:00,162.12,162.27,161.94,162.27,6575.0,157.7056,157.8515,157.5305,157.8515,6575.0
2022-08-25 12:00:00,162.23,162.28,162.08,162.26,4050.0,157.8126,157.8612,157.6667,157.8418,4050.0
2022-08-25 12:05:00,162.23,162.25,161.95,161.99,7991.0,157.8126,157.832,157.5402,157.5791,7991.0
2022-08-25 12:10:00,161.93,162.08,161.73,161.79,6332.0,157.5208,157.6667,157.3262,157.3846,6332.0
2022-08-25 12:15:00,161.83,161.83,161.56,161.65,4536.0,157.4235,157.4235,157.1608,157.2484,4536.0
2022-08-25 12:20:00,161.64,161.64,161.44,161.49,5727.0,157.2386,157.2386,157.0441,157.0927,5727.0
2022-08-25 12:25:00,161.53,161.77,161.51,161.75,3208.0,157.1316,157.3651,157.1122,157.3457,3208.0
2022-08-25 12:30:00,161.71,161.76,161.62,161.75,2920.0,157.3067,157.3554,157.2192,157.3457,2920.0
2022-08-25 12:35:00,161.76,161.8,161.71,161.71,2013.0,157.3554,157.3943,157.3067,157.3067,2013.0
2022-08-25 12:40:00,161.7,161.73,161.47,161.52,7010.0,157.297,157.3262,157.0733,157.1219,7010.0
2022-08-25 12:45:00,161.52,161.58,161.37,161.5,3850.0,157.1219,157.1803,156.976,157.1025,3850.0
2022-08-25 12:50:00,161.58,161.59,161.5,161.5,4360.0,157.1803,157.19,157.1025,157.1025,4360.0
2022-08-25 12:55:00,161.51,161.69,161.48,161.63,5993.0,157.1122,157.2873,157.083,157.2289,5993.0
2022-08-25 13:00:00,161.54,161.7,161.49,161.6,6782.0,157.1414,157.297,157.0927,157.1997,6782.0
2022-08-25 13:05:00,161.61,161.71,161.39,161.45,4360.0,157.2095,157.3067,156.9955,157.0538,4360.0
2022-08-25 13:10:00,161.43,161.54,161.39,161.53,2269.0,157.0344,157.1414,156.9955,157.1316,2269.0
2022-08-25 13:15:00,161.51,161.68,161.49,161.68,2398.0,157.1122,157.2776,157.0927,157.2776,2398.0
2022-08-25 13:20:00,161.69,161.84,161.65,161.81,2627.0,157.2873,157.4332,157.2484,157.404,2627.0
2022-08-25 13:25:00,161.83,161.93,161.82,161.89,3190.0,157.4235,157.5208,157.4137,157.4818,3190.0
2022-08-25 13:30:00,161.9,162.02,161.83,162.0,3515.0,157.4916,157.6083,157.4235,157.5888,3515.0
2022-08-25 13:35:00,162.06,162.1,161.96,162.0,3806.0,157.6472,157.6861,157.5499,157.5888,3806.0
2022-08-25 13:40:00,161.96,162.05,161.93,161.97,3021.0,157.5499,157.6375,157.5208,157.5597,3021.0
2022-08-25 13:45:00,162.03,162.12,162.03,162.07,2599.0,157.618,157.7056,157.618,157.6569,2599.0
2022-08-25 13:50:00,162.04,162.17,162.04,162.17,1600.0,157.6278,157.7542,157.6278,157.7542,1600.0
2022-08-25 13:55:00,162.14,162.25,162.14,162.19,6079.0,157.725,157.832,157.725,157.7737,6079.0
2022-08-25 14:00:00,162.2,162.3,162.13,162.16,4637.0,157.7834,157.8807,157.7153,157.7445,4637.0
2022-08-25 14:05:00,162.11,162.21,162.06,162.11,4128.0,157.6959,157.7931,157.6472,157.6959,4128.0
2022-08-25 14:10:00,162.12,162.28,161.95,162.05,12744.0,157.7056,157.8612,157.5402,157.6375,12744.0
2022-08-25 14:15:00,162.04,162.18,162.02,162.11,4000.0,157.6278,157.7639,157.6083,157.6959,4000.0
2022-08-25 14:20:00,162.12,162.23,162.06,162.19,3645.0,157.7056,157.8126,157.6472,157.7737,3645.0
2022-08-25 14:25:00,162.16,162.23,162.13,162.21,3193.0,157.7445,157.8126,157.7153,157.7931,3193.0
2022-08-25 14:30:00,162.2,162.24,162.15,162.22,3200.0,157.7834,157.8223,157.7348,157.8029,3200.0
2022-08-25 14:35:00,162.25,162.34,162.18,162.33,4582.0,157.832,157.9196,157.7639,157.9099,4582.0
2022-08-25 14:40:00,162.32,162.32,162.08,162.09,4321.0,157.9001,157.9001,157.6667,157.6764,4321.0
2022-08-25 14:45:00,162.11,162.19,162.05,162.15,4000.0,157.6959,157.7737,157.6375,157.7348,4000.0
2022-08-25 14:50:00,162.2,162.22,162.05,162.19,6395.0,157.7834,157.8029,157.6375,157.7737,6395.0
2022-08-25 14:55:00,162.18,162.41,162.18,162.39,3769.0,157.7639,157.9877,157.7639,157.9682,3769.0
2022-08-25 15:00:00,162.39,162.51,162.34,162.51,1732.0,157.9682,158.085,157.9196,158.085,1732.0
2022-08-25 15:05:00,162.58,162.58,162.32,162.37,4552.0,158.1531,158.1531,157.9001,157.9488,4552.0
2022-08-25 15:10:00,162.33,162.39,162.26,162.31,4080.0,157.9099,157.9682,157.8418,157.8904,4080.0
2022-08-25 15:15:00,162.3,162.34,162.26,162.34,2700.0,157.8807,157.9196,157.8418,157.9196,2700.0
2022-08-25 15:20:00,162.37,162.42,162.32,162.42,3800.0,157.9488,157.9974,157.9001,157.9974,3800.0
2022-08-25 15:25:00,162.39,162.39,162.21,162.24,9348.0,157.9682,157.9682,157.7931,157.8223,9348.0
2022-08-25 15:30:00,162.19,162.22,162.09,162.12,7686.0,157.7737,157.8029,157.6764,157.7056,7686.0
2022-08-25 15:35:00,162.17,162.31,162.11,162.31,9193.0,157.7542,157.8904,157.6959,157.8904,9193.0
2022-08-25 15:40:00,162.28,162.59,162.28,162.59,13095.0,157.8612,158.1628,157.8612,158.1628,13095.0
2022-08-25 15:45:00,162.59,162.72,162.57,162.65,15705.0,158.1628,158.2892,158.1433,158.2211,15705.0
2022-08-25 15:50:00,162.64,162.73,162.45,162.62,21632.0,158.2114,158.299,158.0266,158.192,21632.0
2022-08-25 15:55:00,162.61,162.72,162.53,162.66,63861.0,158.1822,158.2892,158.1044,158.2309,63861.0
2022-08-26 09:30:00,163.07,163.86,162.81,163.57,22475.0,158.6297,159.3982,158.3768,159.1161,22475.0
2022-08-26 09:35:00,163.41,163.56,162.88,163.12,3437.0,158.9605,159.1064,158.4449,158.6783,3437.0
2022-08-26 09:40:00,163.04,163.36,163.03,163.31,10238.0,158.6005,158.9118,158.5908,158.8632,10238.0
2022-08-26 09:45:00,163.22,163.53,162.93,162.97,10530.0,158.7756,159.0772,158.4935,158.5324,10530.0
2022-08-26 09:50:00,162.96,163.35,162.78,163.21,8644.0,158.5227,158.9021,158.3476,158.7659,8644.0
2022-08-26 09:55:00,163.13,163.35,163.07,163.16,4807.0,158.6881,158.9021,158.6297,158.7173,4807.0
2022-08-26 10:00:00,163.11,163.26,161.53,161.69,13481.0,158.6686,158.8145,157.1316,157.2873,13481.0
2022-08-26 10:05:00,161.78,163.61,161.76,163.61,12654.0,157.3748,159.155,157.3554,159.155,12654.0
2022-08-26 10:10:00,163.62,163.71,163.11,163.13,4495.0,159.1647,159.2523,158.6686,158.6881,4495.0
2022-08-26 10:15:00,163.24,163.24,162.8,163.13,10677.0,158.7951,158.7951,158.3671,158.6881,10677.0
2022-08-26 10:20:00,163.05,163.05,161.99,162.02,6344.0,158.6103,158.6103,157.5791,157.6083,6344.0
2022-08-26 10:25:00,161.94,161.97,161.11,161.18,10997.0,157.5305,157.5597,156.7231,156.7912,10997.0
2022-08-26 10:30:00,161.14,161.14,160.41,160.73,11539.0,156.7523,156.7523,156.0421,156.3534,11539.0
2022-08-26 10:35:00,160.77,160.77,159.89,160.09,12645.0,156.3923,156.3923,155.5363,155.7309,12645.0
2022-08-26 10:40:00,160.1,160.31,160.0,160.17,11150.0,155.7406,155.9449,155.6433,155.8087,11150.0
2022-08-26 10:45:00,160.17,160.73,160.02,160.73,8788.0,155.8087,156.3534,155.6628,156.3534,8788.0
2022-08-26 10:50:00,160.65,160.67,160.4,160.56,9083.0,156.2756,156.2951,156.0324,156.1881,9083.0
2022-08-26 10:55:00,160.5,160.74,160.23,160.49,8812.0,156.1297,156.3632,155.867,156.12,8812.0
2022-08-26 11:00:00,160.43,160.59,159.81,159.81,9088.0,156.0616,156.2172,155.4585,155.4585,9088.0
2022-08-26 11:05:00,159.8,160.11,159.69,159.97,15922.0,155.4487,155.7503,155.3417,155.6141,15922.0
2022-08-26 11:10:00,160.01,160.18,159.78,160.03,22295.0,155.653,155.8184,155.4293,155.6725,22295.0
2022-08-26 11:15:00,159.97,159.97,159.4,159.44,17682.0,155.6141,155.6141,155.0596,155.0986,17682.0
2022-08-26 11:20:00,159.37,159.71,159.02,159.71,6070.0,155.0305,155.3612,154.69,155.3612,6070.0
2022-08-26 11:25:00,159.74,159.98,159.64,159.69,11258.0,155.3904,155.6238,155.2931,155.3417,11258.0
2022-08-26 11:30:00,159.77,159.91,159.6,159.91,11653.0,155.4196,155.5558,155.2542,155.5558,11653.0
2022-08-26 11:35:00,159.89,160.03,159.7,159.75,19485.0,155.5363,155.6725,155.3515,155.4001,19485.0
2022-08-26 11:40:00,159.86,159.97,159.62,159.79,8727.0,155.5071,155.6141,155.2737,155.439,8727.0
2022-08-26 11:45:00,159.75,160.07,159.74,159.96,4838.0,155.4001,155.7114,155.3904,155.6044,4838.0
2022-08-26 11:50:00,159.91,160.04,159.8,160.01,2565.0,155.5558,155.6822,155.4487,155.653,2565.0
2022-08-26 11:55:00,159.97,160.0,159.48,159.48,6784.0,155.6141,155.6433,155.1375,155.1375,6784.0
2022-08-26 12:00:00,159.46,159.68,159.3,159.31,9640.0,155.118,155.332,154.9624,154.9721,9640.0
2022-08-26 12:05:00,159.37,159.45,159.24,159.37,3266.0,155.0305,155.1083,154.904,155.0305,3266.0
2022-08-26 12:10:00,159.33,159.52,159.25,159.5,10504.0,154.9915,155.1764,154.9137,155.1569,10504.0
2022-08-26 12:15:00,159.48,159.53,159.08,159.19,5190.0,155.1375,155.1861,154.7484,154.8554,5190.0
2022-08-26 12:20:00,159.2,159.33,159.14,159.17,5081.0,154.8651,154.9915,154.8067,154.8359,5081.0
2022-08-26 12:25:00,159.18,159.25,159.09,159.25,3338.0,154.8456,154.9137,154.7581,154.9137,3338.0
2022-08-26 12:30:00,159.34,159.34,158.93,159.0,4110.0,155.0013,155.0013,154.6024,154.6705,4110.0
2022-08-26 12:35:00,159.0,159.11,158.97,159.11,5565.0,154.6705,154.7775,154.6414,154.7775,5565.0
2022-08-26 12:40:00,159.11,159.35,159.05,159.17,3091.0,154.7775,155.011,154.7192,154.8359,3091.0
2022-08-26 12:45:00,159.1,159.38,159.1,159.33,2900.0,154.7678,155.0402,154.7678,154.9915,2900.0
2022-08-26 12:50:00,159.29,159.32,159.14,159.2,3500.0,154.9526,154.9818,154.8067,154.8651,3500.0
2022-08-26 12:55:00,159.2,159.35,159.15,159.34,2854.0,154.8651,155.011,154.8164,155.0013,2854.0
2022-08-26 13:00:00,159.28,159.38,159.15,159.31,3517.0,154.9429,155.0402,154.8164,154.9721,3517.0
2022-08-26 13:05:00,159.3,159.43,159.29,159.35,2294.0,154.9624,155.0888,154.9526,155.011,2294.0
2022-08-26 13:10:00,159.34,159.39,159.18,159.27,3470.0,155.0013,155.0499,154.8456,154.9332,3470.0
2022-08-26 13:15:00,159.3,159.34,159.11,159.17,2600.0,154.9624,155.0013,154.7775,154.8359,2600.0
2022-08-26 13:20:00,159.13,159.29,159.08,159.26,4102.0,154.797,154.9526,154.7484,154.9235,4102.0
2022-08-26 13:25:00,159.31,159.32,159.17,159.2,2115.0,154.9721,154.9818,154.8359,154.8651,2115.0
2022-08-26 13:30:00,159.19,159.19,158.97,159.14,6335.0,154.8554,154.8554,154.6414,154.8067,6335.0
2022-08-26 13:35:00,159.12,159.15,159.0,159.04,2960.0,154.7873,154.8164,154.6705,154.7094,2960.0
2022-08-26 13:40:00,159.03,159.03,158.85,158.9,7229.0,154.6997,154.6997,154.5246,154.5733,7229.0
2022-08-26 13:45:00,158.9,159.02,158.74,159.01,14016.0,154.5733,154.69,154.4176,154.6803,14016.0
2022-08-26 13:50:00,158.95,159.07,158.87,159.01,3673.0,154.6219,154.7386,154.5441,154.6803,3673.0
2022-08-26 13:55:00,159.03,159.08,158.95,158.95,3815.0,154.6997,154.7484,154.6219,154.6219,3815.0
2022-08-26 14:00:00,158.94,159.08,158.87,158.9,2700.0,154.6122,154.7484,154.5441,154.5733,2700.0
2022-08-26 14:05:00,158.88,158.95,158.75,158.81,3400.0,154.5538,154.6219,154.4273,154.4857,3400.0
2022-08-26 14:10:00,158.79,158.79,158.57,158.68,4292.0,154.4663,154.4663,154.2522,154.3592,4292.0
2022-08-26 14:15:00,158.73,158.73,158.46,158.56,5592.0,154.4079,154.4079,154.1452,154.2425,5592.0
2022-08-26 14:20:00,158.63,158.75,158.6,158.64,3557.0,154.3106,154.4273,154.2814,154.3203,3557.0
2022-08-26 14:25:00,158.72,158.73,158.57,158.71,4276.0,154.3982,154.4079,154.2522,154.3884,4276.0
2022-08-26 14:30:00,158.7,158.71,158.61,158.62,6333.0,154.3787,154.3884,154.2912,154.3009,6333.0
2022-08-26 14:35:00,158.65,158.7,158.47,158.51,5646.0,154.3301,154.3787,154.155,154.1939,5646.0
2022-08-26 14:40:00,158.5,158.53,158.41,158.49,52570.0,154.1841,154.2133,154.0966,154.1744,52570.0
2022-08-26 14:45:00,158.5,158.75,158.43,158.65,7175.0,154.1841,154.4273,154.1161,154.3301,7175.0
2022-08-26 14:50:00,158.6,158.6,158.32,158.34,28674.0,154.2814,154.2814,154.009,154.0285,28674.0
2022-08-26 14:55:00,158.37,158.41,158.23,158.23,7814.0,154.0577,154.0966,153.9215,153.9215,7814.0
2022-08-26 15:00:00,158.24,158.37,158.15,158.2,6356.0,153.9312,154.0577,153.8437,153.8923,6356.0
2022-08-26 15:05:00,158.15,158.22,157.95,158.0,10537.0,153.8437,153.9118,153.6491,153.6978,10537.0
2022-08-26 15:10:00,158.03,158.03,157.74,157.85,15717.0,153.7269,153.7269,153.4448,153.5518,15717.0
2022-08-26 15:15:00,157.92,158.11,157.88,158.03,10509.0,153.6199,153.8048,153.581,153.7269,10509.0
2022-08-26 15:20:00,158.05,158.1,157.78,157.92,5235.0,153.7464,153.795,153.4838,153.6199,5235.0
2022-08-26 15:25:00,157.92,158.02,157.85,157.92,7678.0,153.6199,153.7172,153.5518,153.6199,7678.0
2022-08-26 15:30:00,157.86,157.91,157.75,157.77,9055.0,153.5616,153.6102,153.4546,153.474,9055.0
2022-08-26 15:35:00,157.77,157.8,157.52,157.53,27337.0,153.474,153.5032,153.2308,153.2406,27337.0
2022-08-26 15:40:00,157.52,157.58,157.26,157.31,11983.0,153.2308,153.2892,152.9779,153.0266,11983.0
2022-08-26 15:45:00,157.34,157.37,156.86,156.95,17515.0,153.0557,153.0849,152.5888,152.6764,17515.0
2022-08-26 15:50:00,156.93,157.11,156.76,156.85,33516.0,152.6569,152.832,152.4915,152.5791,33516.0
2022-08-26 15:55:00,156.84,157.07,156.25,156.68,124998.0,152.5693,152.7931,151.9954,152.4137,124998.0
2022-08-29 09:30:00,154.98,156.17,154.46,156.17,37269.0,150.76,151.9176,150.2542,151.9176,37269.0
2022-08-29 09:35:00,156.04,156.16,155.36,156.1,13884.0,151.7911,151.9079,151.1296,151.8495,13884.0
2022-08-29 09:40:00,156.13,156.46,155.58,155.58,9666.0,151.8787,152.1997,151.3437,151.3437,9666.0
2022-08-29 09:45:00,155.54,155.63,155.03,155.41,13192.0,151.3047,151.3923,150.8086,151.1783,13192.0
2022-08-29 09:50:00,155.55,156.21,155.53,156.04,13132.0,151.3145,151.9565,151.295,151.7911,13132.0
2022-08-29 09:55:00,156.04,156.34,155.74,155.84,9600.0,151.7911,152.083,151.4993,151.5966,9600.0
2022-08-29 10:00:00,155.84,156.06,155.72,155.95,6008.0,151.5966,151.8106,151.4798,151.7036,6008.0
2022-08-29 10:05:00,156.0,156.4,155.98,156.16,7600.0,151.7522,152.1413,151.7328,151.9079,7600.0
2022-08-29 10:10:00,156.2,156.64,156.03,156.24,6631.0,151.9468,152.3748,151.7814,151.9857,6631.0
2022-08-29 10:15:00,156.19,156.79,156.18,156.47,10880.0,151.937,152.5207,151.9273,152.2094,10880.0
2022-08-29 10:20:00,156.53,156.53,156.28,156.28,5354.0,152.2678,152.2678,152.0246,152.0246,5354.0
2022-08-29 10:25:00,156.36,156.46,156.03,156.03,9023.0,152.1024,152.1997,151.7814,151.7814,9023.0
2022-08-29 10:30:00,156.09,156.34,155.8,155.82,9254.0,151.8398,152.083,151.5577,151.5771,9254.0
2022-08-29 10:35:00,155.89,155.89,155.35,155.41,16107.0,151.6452,151.6452,151.1199,151.1783,16107.0
2022-08-29 10:40:00,155.36,155.73,155.35,155.73,7028.0,151.1296,151.4896,151.1199,151.4896,7028.0
2022-08-29 10:45:00,155.79,155.79,155.58,155.74,5478.0,151.5479,151.5479,151.3437,151.4993,5478.0
2022-08-29 10:50:00,155.8,155.84,155.46,155.55,8169.0,151.5577,151.5966,151.2269,151.3145,8169.0
2022-08-29 10:55:00,155.58,155.58,155.38,155.41,5044.0,151.3437,151.3437,151.1491,151.1783,5044.0
2022-08-29 11:00:00,155.38,155.85,155.38,155.57,5783.0,151.1491,151.6063,151.1491,151.3339,5783.0
2022-08-29 11:05:00,155.62,155.67,155.26,155.43,3159.0,151.3826,151.4312,151.0324,151.1977,3159.0
2022-08-29 11:10:00,155.52,155.53,155.36,155.42,3508.0,151.2853,151.295,151.1296,151.188,3508.0
2022-08-29 11:15:00,155.42,155.75,155.42,155.62,4120.0,151.188,151.509,151.188,151.3826,4120.0
2022-08-29 11:20:00,155.65,156.01,155.65,155.93,3526.0,151.4118,151.7619,151.4118,151.6841,3526.0
2022-08-29 11:25:00,155.96,156.02,155.62,155.67,4341.0,151.7133,151.7717,151.3826,151.4312,4341.0
2022-08-29 11:30:00,155.59,155.94,155.51,155.92,4722.0,151.3534,151.6939,151.2756,151.6744,4722.0
2022-08-29 11:35:00,155.92,156.01,155.72,155.72,20168.0,151.6744,151.7619,151.4798,151.4798,20168.0
2022-08-29 11:40:00,155.75,155.75,155.29,155.3,6927.0,151.509,151.509,151.0616,151.0713,6927.0
2022-08-29 11:45:00,155.19,155.48,155.13,155.38,9840.0,150.9643,151.2464,150.9059,151.1491,9840.0
2022-08-29 11:50:00,155.36,155.46,155.29,155.37,6167.0,151.1296,151.2269,151.0616,151.1394,6167.0
2022-08-29 11:55:00,155.44,155.61,155.44,155.61,5546.0,151.2075,151.3728,151.2075,151.3728,5546.0
2022-08-29 12:00:00,155.61,155.8,155.54,155.69,9458.0,151.3728,151.5577,151.3047,151.4507,9458.0
2022-08-29 12:05:00,155.63,155.82,155.62,155.75,5000.0,151.3923,151.5771,151.3826,151.509,5000.0
2022-08-29 12:10:00,155.77,155.86,155.58,155.58,4700.0,151.5285,151.616,151.3437,151.3437,4700.0
2022-08-29 12:15:00,155.67,156.08,155.67,155.97,7242.0,151.4312,151.83,151.4312,151.723,7242.0
2022-08-29 12:20:00,155.89,156.0,155.89,155.91,3890.0,151.6452,151.7522,151.6452,151.6647,3890.0
2022-08-29 12:25:00,155.88,155.95,155.8,155.84,6446.0,151.6355,151.7036,151.5577,151.5966,6446.0
2022-08-29 12:30:00,155.87,155.89,155.53,155.54,10343.0,151.6258,151.6452,151.295,151.3047,10343.0
2022-08-29 12:35:00,155.57,155.6,155.4,155.51,4885.0,151.3339,151.3631,151.1686,151.2756,4885.0
2022-08-29 12:40:00,155.57,155.65,155.4,155.44,16125.0,151.3339,151.4118,151.1686,151.2075,16125.0
2022-08-29 12:45:00,155.47,155.92,155.43,155.92,4938.0,151.2367,151.6744,151.1977,151.6744,4938.0
2022-08-29 12:50:00,155.88,156.04,155.78,155.97,5370.0,151.6355,151.7911,151.5382,151.723,5370.0
2022-08-29 12:55:00,156.0,156.0,155.88,155.88,6152.0,151.7522,151.7522,151.6355,151.6355,6152.0
2022-08-29 13:00:00,155.92,156.13,155.92,156.0,7028.0,151.6744,151.8787,151.6744,151.7522,7028.0
2022-08-29 13:05:00,156.03,156.06,155.97,155.97,4173.0,151.7814,151.8106,151.723,151.723,4173.0
2022-08-29 13:10:00,156.06,156.07,155.73,155.88,16222.0,151.8106,151.8203,151.4896,151.6355,16222.0
2022-08-29 13:15:00,155.85,155.85,155.51,155.64,12575.0,151.6063,151.6063,151.2756,151.402,12575.0
2022-08-29 13:20:00,155.62,155.7,155.58,155.64,4447.0,151.3826,151.4604,151.3437,151.402,4447.0
2022-08-29 13:25:00,155.58,155.81,155.58,155.78,4946.0,151.3437,151.5674,151.3437,151.5382,4946.0
2022-08-29 13:30:00,155.76,155.93,155.76,155.88,8937.0,151.5188,151.6841,151.5188,151.6355,8937.0
2022-08-29 13:35:00,155.86,156.0,155.83,155.84,6811.0,151.616,151.7522,151.5869,151.5966,6811.0
2022-08-29 13:40:00,155.88,156.26,155.79,156.23,14828.0,151.6355,152.0051,151.5479,151.976,14828.0
2022-08-29 13:45:00,156.2,156.33,156.0,156.01,13597.0,151.9468,152.0732,151.7522,151.7619,13597.0
2022-08-29 13:50:00,155.97,156.2,155.97,156.19,6518.0,151.723,151.9468,151.723,151.937,6518.0
2022-08-29 13:55:00,156.17,156.41,156.17,156.4,2976.0,151.9176,152.1511,151.9176,152.1413,2976.0
2022-08-29 14:00:00,156.38,156.38,156.14,156.14,2123.0,152.1219,152.1219,151.8884,151.8884,2123.0
2022-08-29 14:05:00,156.11,156.22,156.06,156.06,4931.0,151.8592,151.9662,151.8106,151.8106,4931.0
2022-08-29 14:10:00,156.07,156.1,155.89,155.94,4318.0,151.8203,151.8495,151.6452,151.6939,4318.0
2022-08-29 14:15:00,155.91,155.91,155.78,155.87,2500.0,151.6647,151.6647,151.5382,151.6258,2500.0
2022-08-29 14:20:00,155.81,155.82,155.74,155.78,3402.0,151.5674,151.5771,151.4993,151.5382,3402.0
2022-08-29 14:25:00,155.8,155.98,155.79,155.91,4201.0,151.5577,151.7328,151.5479,151.6647,4201.0
2022-08-29 14:30:00,155.92,156.07,155.86,156.07,3370.0,151.6744,151.8203,151.616,151.8203,3370.0
2022-08-29 14:35:00,156.1,156.24,156.07,156.12,6895.0,151.8495,151.9857,151.8203,151.869,6895.0
2022-08-29 14:40:00,156.08,156.26,156.08,156.21,5727.0,151.83,152.0051,151.83,151.9565,5727.0
2022-08-29 14:45:00,156.18,156.18,156.06,156.16,4370.0,151.9273,151.9273,151.8106,151.9079,4370.0
2022-08-29 14:50:00,156.09,156.13,155.88,155.9,5015.0,151.8398,151.8787,151.6355,151.6549,5015.0
2022-08-29 14:55:00,155.87,156.08,155.76,156.03,9891.0,151.6258,151.83,151.5188,151.7814,9891.0
2022-08-29 15:00:00,156.07,156.32,156.07,156.14,5349.0,151.8203,152.0635,151.8203,151.8884,5349.0
2022-08-29 15:05:00,156.16,156.17,155.96,156.0,4002.0,151.9079,151.9176,151.7133,151.7522,4002.0
2022-08-29 15:10:00,156.04,156.16,155.94,156.15,5556.0,151.7911,151.9079,151.6939,151.8981,5556.0
2022-08-29 15:15:00,156.13,156.24,156.05,156.1,13476.0,151.8787,151.9857,151.8009,151.8495,13476.0
2022-08-29 15:20:00,156.1,156.19,156.1,156.15,5383.0,151.8495,151.937,151.8495,151.8981,5383.0
2022-08-29 15:25:00,156.14,156.21,156.08,156.21,13370.0,151.8884,151.9565,151.83,151.9565,13370.0
2022-08-29 15:30:00,156.2,156.27,156.07,156.27,11544.0,151.9468,152.0149,151.8203,152.0149,11544.0
2022-08-29 15:35:00,156.27,156.4,156.25,156.36,11444.0,152.0149,152.1413,151.9954,152.1024,11444.0
2022-08-29 15:40:00,156.36,156.56,156.24,156.56,19325.0,152.1024,152.297,151.9857,152.297,19325.0
2022-08-29 15:45:00,156.54,156.54,156.3,156.35,34276.0,152.2775,152.2775,152.0441,152.0927,34276.0
2022-08-29 15:50:00,156.32,156.41,156.08,156.11,30028.0,152.0635,152.1511,151.83,151.8592,30028.0
2022-08-29 15:55:00,156.08,156.08,155.61,155.71,62594.0,151.83,151.83,151.3728,151.4701,62594.0
2022-08-30 09:30:00,156.72,157.29,155.82,157.14,27866.0,152.4526,153.0071,151.5771,152.8612,27866.0
2022-08-30 09:35:00,157.11,157.19,156.68,156.97,14697.0,152.832,152.9098,152.4137,152.6958,14697.0
2022-08-30 09:40:00,157.01,157.22,156.72,156.73,12291.0,152.7347,152.939,152.4526,152.4623,12291.0
2022-08-30 09:45:00,156.71,156.74,156.13,156.26,15264.0,152.4429,152.4721,151.8787,152.0051,15264.0
2022-08-30 09:50:00,156.24,156.52,156.11,156.13,10309.0,151.9857,152.2581,151.8592,151.8787,10309.0
2022-08-30 09:55:00,156.11,156.43,155.95,155.99,21002.0,151.8592,152.1705,151.7036,151.7425,21002.0
2022-08-30 10:00:00,155.96,156.0,155.59,155.72,15524.0,151.7133,151.7522,151.3534,151.4798,15524.0
2022-08-30 10:05:00,155.72,155.74,154.5,154.62,26724.0,151.4798,151.4993,150.2931,150.4098,26724.0
2022-08-30 10:10:00,154.61,155.13,154.51,155.11,13368.0,150.4001,150.9059,150.3028,150.8865,13368.0
2022-08-30 10:15:00,155.03,155.06,154.77,154.97,19683.0,150.8086,150.8378,150.5557,150.7503,19683.0
2022-08-30 10:20:00,154.98,155.11,154.49,154.7,13677.0,150.76,150.8865,150.2833,150.4876,13677.0
2022-08-30 10:25:00,154.64,155.06,154.57,154.88,18080.0,150.4293,150.8378,150.3612,150.6627,18080.0
2022-08-30 10:30:00,154.83,154.95,154.09,154.11,41073.0,150.6141,150.7308,149.8942,149.9137,41073.0
2022-08-30 10:35:00,154.05,154.15,153.79,154.09,69101.0,149.8553,149.9526,149.6024,149.8942,69101.0
2022-08-30 10:40:00,154.05,154.1,153.79,153.86,15378.0,149.8553,149.904,149.6024,149.6705,15378.0
2022-08-30 10:45:00,153.89,153.89,153.3,153.32,13821.0,149.6997,149.6997,149.1257,149.1452,13821.0
2022-08-30 10:50:00,153.38,153.76,153.31,153.66,11215.0,149.2036,149.5732,149.1355,149.4759,11215.0
2022-08-30 10:55:00,153.75,154.07,153.75,154.07,13402.0,149.5635,149.8748,149.5635,149.8748,13402.0
2022-08-30 11:00:00,154.11,154.27,153.82,154.05,19078.0,149.9137,150.0693,149.6316,149.8553,19078.0
2022-08-30 11:05:00,154.06,154.25,153.91,153.98,12173.0,149.865,150.0499,149.7191,149.7872,12173.0
2022-08-30 11:10:00,153.92,153.99,153.54,153.64,12678.0,149.7289,149.797,149.3592,149.4565,12678.0
2022-08-30 11:15:00,153.64,154.18,153.63,154.18,13613.0,149.4565,149.9818,149.4468,149.9818,13613.0
2022-08-30 11:20:00,154.2,154.2,153.91,153.95,8754.0,150.0012,150.0012,149.7191,149.758,8754.0
2022-08-30 11:25:00,153.9,154.18,153.76,153.87,9846.0,149.7094,149.9818,149.5732,149.6802,9846.0
2022-08-30 11:30:00,153.85,154.49,153.82,154.36,8184.0,149.6608,150.2833,149.6316,150.1569,8184.0
2022-08-30 11:35:00,154.42,154.45,154.07,154.07,11542.0,150.2152,150.2444,149.8748,149.8748,11542.0
2022-08-30 11:40:00,154.02,154.32,153.95,154.27,10040.0,149.8261,150.118,149.758,150.0693,10040.0
2022-08-30 11:45:00,154.19,154.28,154.12,154.17,5602.0,149.9915,150.0791,149.9234,149.9721,5602.0
2022-08-30 11:50:00,154.11,154.54,154.02,154.43,10058.0,149.9137,150.332,149.8261,150.225,10058.0
2022-08-30 11:55:00,154.45,154.6,154.2,154.24,13047.0,150.2444,150.3903,150.0012,150.0401,13047.0
2022-08-30 12:00:00,154.11,154.33,154.05,154.05,14970.0,149.9137,150.1277,149.8553,149.8553,14970.0
2022-08-30 12:05:00,154.06,154.37,154.06,154.21,7598.0,149.865,150.1666,149.865,150.011,7598.0
2022-08-30 12:10:00,154.23,154.25,154.06,154.24,8121.0,150.0304,150.0499,149.865,150.0401,8121.0
2022-08-30 12:15:00,154.25,154.51,154.09,154.15,17784.0,150.0499,150.3028,149.8942,149.9526,17784.0
2022-08-30 12:20:00,154.15,154.16,154.04,154.08,4838.0,149.9526,149.9623,149.8456,149.8845,4838.0
2022-08-30 12:25:00,154.09,154.25,153.96,154.25,9163.0,149.8942,150.0499,149.7678,150.0499,9163.0
2022-08-30 12:30:00,154.23,154.23,153.94,153.99,8771.0,150.0304,150.0304,149.7483,149.797,8771.0
2022-08-30 12:35:00,153.99,154.15,153.97,154.15,7705.0,149.797,149.9526,149.7775,149.9526,7705.0
2022-08-30 12:40:00,154.13,154.13,153.8,153.84,7070.0,149.9331,149.9331,149.6121,149.651,7070.0
2022-08-30 12:45:00,153.84,153.93,153.72,153.85,5866.0,149.651,149.7386,149.5343,149.6608,5866.0
2022-08-30 12:50:00,153.87,154.0,153.85,153.99,7987.0,149.6802,149.8067,149.6608,149.797,7987.0
2022-08-30 12:55:00,154.0,154.05,153.9,153.94,7133.0,149.8067,149.8553,149.7094,149.7483,7133.0
2022-08-30 13:00:00,153.91,154.01,153.87,153.95,6688.0,149.7191,149.8164,149.6802,149.758,6688.0
2022-08-30 13:05:00,153.96,154.16,153.82,153.86,6444.0,149.7678,149.9623,149.6316,149.6705,6444.0
2022-08-30 13:10:00,153.91,153.95,153.63,153.65,4695.0,149.7191,149.758,149.4468,149.4662,4695.0
2022-08-30 13:15:00,153.69,153.75,153.63,153.64,10215.0,149.5051,149.5635,149.4468,149.4565,10215.0
2022-08-30 13:20:00,153.68,153.68,153.48,153.5,5041.0,149.4954,149.4954,149.3008,149.3203,5041.0
2022-08-30 13:25:00,153.49,153.67,153.43,153.66,5736.0,149.3106,149.4857,149.2522,149.4759,5736.0
2022-08-30 13:30:00,153.68,153.84,153.59,153.81,7345.0,149.4954,149.651,149.4078,149.6219,7345.0
2022-08-30 13:35:00,153.76,153.82,153.58,153.69,5626.0,149.5732,149.6316,149.3981,149.5051,5626.0
2022-08-30 13:40:00,153.73,153.75,153.5,153.5,10762.0,149.544,149.5635,149.3203,149.3203,10762.0
2022-08-30 13:45:00,153.51,153.87,153.43,153.78,6769.0,149.33,149.6802,149.2522,149.5927,6769.0
2022-08-30 13:50:00,153.79,154.06,153.71,153.97,8347.0,149.6024,149.865,149.5246,149.7775,8347.0
2022-08-30 13:55:00,153.97,153.99,153.74,153.75,3511.0,149.7775,149.797,149.5538,149.5635,3511.0
2022-08-30 14:00:00,153.76,153.94,153.67,153.93,9896.0,149.5732,149.7483,149.4857,149.7386,9896.0
2022-08-30 14:05:00,153.92,154.01,153.85,153.98,6631.0,149.7289,149.8164,149.6608,149.7872,6631.0
2022-08-30 14:10:00,153.96,154.2,153.96,154.1,6330.0,149.7678,150.0012,149.7678,149.904,6330.0
2022-08-30 14:15:00,154.13,154.2,154.04,154.08,14770.0,149.9331,150.0012,149.8456,149.8845,14770.0
2022-08-30 14:20:00,154.04,154.15,153.97,154.15,8070.0,149.8456,149.9526,149.7775,149.9526,8070.0
2022-08-30 14:25:00,154.02,154.09,153.8,153.91,8519.0,149.8261,149.8942,149.6121,149.7191,8519.0
2022-08-30 14:30:00,153.91,154.27,153.91,154.14,8737.0,149.7191,150.0693,149.7191,149.9429,8737.0
2022-08-30 14:35:00,154.19,154.22,153.97,154.21,5646.0,149.9915,150.0207,149.7775,150.011,5646.0
2022-08-30 14:40:00,154.28,154.28,154.02,154.12,5958.0,150.0791,150.0791,149.8261,149.9234,5958.0
2022-08-30 14:45:00,154.14,154.24,154.07,154.18,9827.0,149.9429,150.0401,149.8748,149.9818,9827.0
2022-08-30 14:50:00,154.17,154.22,154.07,154.11,12756.0,149.9721,150.0207,149.8748,149.9137,12756.0
2022-08-30 14:55:00,154.12,154.27,154.04,154.07,11679.0,149.9234,150.0693,149.8456,149.8748,11679.0
2022-08-30 15:00:00,154.08,154.53,154.06,154.23,9020.0,149.8845,150.3222,149.865,150.0304,9020.0
2022-08-30 15:05:00,154.29,154.37,154.2,154.34,10646.0,150.0888,150.1666,150.0012,150.1374,10646.0
2022-08-30 15:10:00,154.36,154.39,154.22,154.29,25939.0,150.1569,150.1861,150.0207,150.0888,25939.0
2022-08-30 15:15:00,154.29,154.31,154.06,154.12,7903.0,150.0888,150.1082,149.865,149.9234,7903.0
2022-08-30 15:20:00,154.14,154.2,154.01,154.18,7098.0,149.9429,150.0012,149.8164,149.9818,7098.0
2022-08-30 15:25:00,154.14,154.15,154.01,154.03,8695.0,149.9429,149.9526,149.8164,149.8359,8695.0
2022-08-30 15:30:00,154.09,154.09,153.66,153.79,14356.0,149.8942,149.8942,149.4759,149.6024,14356.0
2022-08-30 15:35:00,153.8,154.01,153.75,154.01,13390.0,149.6121,149.8164,149.5635,149.8164,13390.0
2022-08-30 15:40:00,153.99,154.23,153.96,154.16,30415.0,149.797,150.0304,149.7678,149.9623,30415.0
2022-08-30 15:45:00,154.09,154.1,153.47,153.56,13118.0,149.8942,149.904,149.2911,149.3787,13118.0
2022-08-30 15:50:00,153.66,153.88,153.43,153.46,19720.0,149.4759,149.6899,149.2522,149.2814,19720.0
2022-08-30 15:55:00,153.47,153.53,153.0,153.36,156227.0,149.2911,149.3495,148.8339,149.1841,156227.0
2022-08-31 09:30:00,154.29,154.7,153.4,153.63,44081.0,150.0888,150.4876,149.223,149.4468,44081.0
2022-08-31 09:35:00,153.57,153.97,153.34,153.97,18677.0,149.3884,149.7775,149.1647,149.7775,18677.0
2022-08-31 09:40:00,154.19,154.99,154.16,154.88,12924.0,149.9915,150.7697,149.9623,150.6627,12924.0
2022-08-31 09:45:00,154.88,155.84,154.66,155.67,26270.0,150.6627,151.5966,150.4487,151.4312,26270.0
2022-08-31 09:50:00,155.58,155.63,154.98,155.21,17123.0,151.3437,151.3923,150.76,150.9837,17123.0
2022-08-31 09:55:00,155.0,155.05,154.41,154.5,13112.0,150.7795,150.8281,150.2055,150.2931,13112.0
2022-08-31 10:00:00,154.47,154.55,154.13,154.13,19682.0,150.2639,150.3417,149.9331,149.9331,19682.0
2022-08-31 10:05:00,154.08,154.41,154.08,154.33,10946.0,149.8845,150.2055,149.8845,150.1277,10946.0
2022-08-31 10:10:00,154.35,154.8,154.34,154.72,11948.0,150.1471,150.5849,150.1374,150.5071,11948.0
2022-08-31 10:15:00,154.77,154.79,154.43,154.71,14178.0,150.5557,150.5752,150.225,150.4973,14178.0
2022-08-31 10:20:00,154.79,154.92,154.48,154.63,11145.0,150.5752,150.7016,150.2736,150.4195,11145.0
2022-08-31 10:25:00,154.6,154.93,154.46,154.49,31875.0,150.3903,150.7114,150.2542,150.2833,31875.0
2022-08-31 10:30:00,154.44,154.65,154.21,154.3,21531.0,150.2347,150.439,150.011,150.0985,21531.0
2022-08-31 10:35:00,154.34,154.56,154.17,154.26,8126.0,150.1374,150.3514,149.9721,150.0596,8126.0
2022-08-31 10:40:00,154.17,155.01,154.17,154.92,9697.0,149.9721,150.7892,149.9721,150.7016,9697.0
2022-08-31 10:45:00,154.91,155.36,154.89,155.35,9581.0,150.6919,151.1296,150.6724,151.1199,9581.0
2022-08-31 10:50:00,155.35,155.51,155.14,155.31,10012.0,151.1199,151.2756,150.9156,151.081,10012.0
2022-08-31 10:55:00,155.27,155.44,155.04,155.09,11343.0,151.0421,151.2075,150.8184,150.867,11343.0
2022-08-31 11:00:00,154.85,154.85,154.4,154.4,13086.0,150.6335,150.6335,150.1958,150.1958,13086.0
2022-08-31 11:05:00,154.39,154.45,154.2,154.43,12823.0,150.1861,150.2444,150.0012,150.225,12823.0
2022-08-31 11:10:00,154.57,154.81,154.46,154.79,8573.0,150.3612,150.5946,150.2542,150.5752,8573.0
2022-08-31 11:15:00,154.78,154.97,154.58,154.97,5469.0,150.5654,150.7503,150.3709,150.7503,5469.0
2022-08-31 11:20:00,155.02,155.05,154.78,155.03,7877.0,150.7989,150.8281,150.5654,150.8086,7877.0
2022-08-31 11:25:00,155.03,155.14,154.8,154.87,7097.0,150.8086,150.9156,150.5849,150.653,7097.0
2022-08-31 11:30:00,154.72,154.86,154.61,154.74,8504.0,150.5071,150.6433,150.4001,150.5265,8504.0
2022-08-31 11:35:00,154.74,155.27,154.74,155.13,8417.0,150.5265,151.0421,150.5265,150.9059,8417.0
2022-08-31 11:40:00,155.17,155.44,155.07,155.37,9051.0,150.9448,151.2075,150.8475,151.1394,9051.0
2022-08-31 11:45:00,155.37,155.46,155.31,155.32,9513.0,151.1394,151.2269,151.081,151.0907,9513.0
2022-08-31 11:50:00,155.38,155.45,155.31,155.34,6915.0,151.1491,151.2172,151.081,151.1102,6915.0
2022-08-31 11:55:00,155.37,155.63,155.36,155.57,7141.0,151.1394,151.3923,151.1296,151.3339,7141.0
2022-08-31 12:00:00,155.59,155.79,155.58,155.79,5862.0,151.3534,151.5479,151.3437,151.5479,5862.0
2022-08-31 12:05:00,155.79,155.82,155.56,155.6,8492.0,151.5479,151.5771,151.3242,151.3631,8492.0
2022-08-31 12:10:00,155.59,155.75,155.5,155.69,6068.0,151.3534,151.509,151.2658,151.4507,6068.0
2022-08-31 12:15:00,155.67,155.91,155.65,155.7,5962.0,151.4312,151.6647,151.4118,151.4604,5962.0
2022-08-31 12:20:00,155.71,155.71,155.48,155.52,5511.0,151.4701,151.4701,151.2464,151.2853,5511.0
2022-08-31 12:25:00,155.49,155.61,155.45,155.55,6458.0,151.2561,151.3728,151.2172,151.3145,6458.0
2022-08-31 12:30:00,155.59,155.65,155.49,155.54,5778.0,151.3534,151.4118,151.2561,151.3047,5778.0
2022-08-31 12:35:00,155.57,155.57,155.21,155.29,6931.0,151.3339,151.3339,150.9837,151.0616,6931.0
2022-08-31 12:40:00,155.29,155.29,154.91,155.02,6460.0,151.0616,151.0616,150.6919,150.7989,6460.0
2022-08-31 12:45:00,155.0,155.23,154.99,155.23,2954.0,150.7795,151.0032,150.7697,151.0032,2954.0
2022-08-31 12:50:00,155.22,155.23,155.13,155.16,4812.0,150.9935,151.0032,150.9059,150.9351,4812.0
2022-08-31 12:55:00,155.12,155.23,155.04,155.21,7382.0,150.8962,151.0032,150.8184,150.9837,7382.0
2022-08-31 13:00:00,155.24,155.33,155.17,155.2,6697.0,151.0129,151.1005,150.9448,150.974,6697.0
2022-08-31 13:05:00,155.19,155.34,155.18,155.34,7004.0,150.9643,151.1102,150.9545,151.1102,7004.0
2022-08-31 13:10:00,155.36,155.56,155.36,155.49,8182.0,151.1296,151.3242,151.1296,151.2561,8182.0
2022-08-31 13:15:00,155.5,155.51,155.22,155.23,12158.0,151.2658,151.2756,150.9935,151.0032,12158.0
2022-08-31 13:20:00,155.27,155.27,154.97,155.02,5615.0,151.0421,151.0421,150.7503,150.7989,5615.0
2022-08-31 13:25:00,155.03,155.03,154.8,154.81,4733.0,150.8086,150.8086,150.5849,150.5946,4733.0
2022-08-31 13:30:00,154.82,154.99,154.75,154.96,7083.0,150.6044,150.7697,150.5363,150.7405,7083.0
2022-08-31 13:35:00,154.97,155.09,154.84,154.89,5147.0,150.7503,150.867,150.6238,150.6724,5147.0
2022-08-31 13:40:00,154.87,154.87,154.57,154.62,10259.0,150.653,150.653,150.3612,150.4098,10259.0
2022-08-31 13:45:00,154.6,154.73,154.57,154.59,8818.0,150.3903,150.5168,150.3612,150.3806,8818.0
2022-08-31 13:50:00,154.64,155.0,154.58,154.91,4027.0,150.4293,150.7795,150.3709,150.6919,4027.0
2022-08-31 13:55:00,154.91,154.99,154.87,154.96,4934.0,150.6919,150.7697,150.653,150.7405,4934.0
2022-08-31 14:00:00,154.98,155.11,154.87,154.9,8208.0,150.76,150.8865,150.653,150.6822,8208.0
2022-08-31 14:05:00,154.87,155.11,154.71,155.05,7210.0,150.653,150.8865,150.4973,150.8281,7210.0
2022-08-31 14:10:00,155.07,155.09,154.89,155.02,5523.0,150.8475,150.867,150.6724,150.7989,5523.0
2022-08-31 14:15:00,155.07,155.14,154.93,154.94,6944.0,150.8475,150.9156,150.7114,150.7211,6944.0
2022-08-31 14:20:00,154.93,154.98,154.8,154.88,4641.0,150.7114,150.76,150.5849,150.6627,4641.0
2022-08-31 14:25:00,154.91,155.07,154.82,154.82,9833.0,150.6919,150.8475,150.6044,150.6044,9833.0
2022-08-31 14:30:00,154.81,154.85,154.55,154.59,19066.0,150.5946,150.6335,150.3417,150.3806,19066.0
2022-08-31 14:35:00,154.58,154.58,154.43,154.43,7378.0,150.3709,150.3709,150.225,150.225,7378.0
2022-08-31 14:40:00,154.42,154.47,154.17,154.18,17017.0,150.2152,150.2639,149.9721,149.9818,17017.0
2022-08-31 14:45:00,154.16,154.38,154.13,154.34,9485.0,149.9623,150.1763,149.9331,150.1374,9485.0
2022-08-31 14:50:00,154.29,154.35,154.19,154.23,8158.0,150.0888,150.1471,149.9915,150.0304,8158.0
2022-08-31 14:55:00,154.25,154.27,154.02,154.19,10410.0,150.0499,150.0693,149.8261,149.9915,10410.0
2022-08-31 15:00:00,154.19,154.25,154.04,154.23,10252.0,149.9915,150.0499,149.8456,150.0304,10252.0
2022-08-31 15:05:00,154.24,154.4,154.15,154.34,11369.0,150.0401,150.1958,149.9526,150.1374,11369.0
2022-08-31 15:10:00,154.36,154.69,154.36,154.69,9127.0,150.1569,150.4779,150.1569,150.4779,9127.0
2022-08-31 15:15:00,154.69,154.9,154.63,154.77,10976.0,150.4779,150.6822,150.4195,150.5557,10976.0
2022-08-31 15:20:00,154.75,154.75,154.48,154.49,12232.0,150.5363,150.5363,150.2736,150.2833,12232.0
2022-08-31 15:25:00,154.54,154.65,154.45,154.51,13425.0,150.332,150.439,150.2444,150.3028,13425.0
2022-08-31 15:30:00,154.51,154.55,154.34,154.42,11738.0,150.3028,150.3417,150.1374,150.2152,11738.0
2022-08-31 15:35:00,154.42,154.71,154.37,154.66,38735.0,150.2152,150.4973,150.1666,150.4487,38735.0
2022-08-31 15:40:00,154.72,154.94,154.64,154.92,19042.0,150.5071,150.7211,150.4293,150.7016,19042.0
2022-08-31 15:45:00,154.91,155.1,154.69,154.72,20734.0,150.6919,150.8767,150.4779,150.5071,20734.0
2022-08-31 15:50:00,154.74,154.76,153.77,154.16,55476.0,150.5265,150.546,149.5829,149.9623,55476.0
2022-08-31 15:55:00,154.17,154.2,153.69,153.73,105130.0,149.9721,150.0012,149.5051,149.544,105130.0
2022-09-01 09:30:00,152.43,152.99,152.13,152.29,55498.0,148.2794,148.8242,147.9876,148.1432,55498.0
2022-09-01 09:35:00,152.28,152.33,151.7,151.95,35440.0,148.1335,148.1822,147.5693,147.8125,35440.0
2022-09-01 09:40:00,151.93,152.28,151.43,151.67,34694.0,147.793,148.1335,147.3067,147.5401,34694.0
2022-09-01 09:45:00,151.63,151.89,151.2,151.57,17917.0,147.5012,147.7541,147.0829,147.4428,17917.0
2022-09-01 09:50:00,151.57,151.62,151.36,151.56,14615.0,147.4428,147.4915,147.2386,147.4331,14615.0
2022-09-01 09:55:00,151.56,151.59,151.24,151.38,22599.0,147.4331,147.4623,147.1218,147.258,22599.0
2022-09-01 10:00:00,151.39,151.54,150.31,150.4,16266.0,147.2677,147.4137,146.2172,146.3047,16266.0
2022-09-01 10:05:00,150.37,150.9,150.32,150.69,20632.0,146.2755,146.7911,146.2269,146.5868,20632.0
2022-09-01 10:10:00,150.67,150.89,150.4,150.51,14581.0,146.5674,146.7814,146.3047,146.4117,14581.0
2022-09-01 10:15:00,150.53,150.53,150.18,150.31,21763.0,146.4312,146.4312,146.0907,146.2172,21763.0
2022-09-01 10:20:00,150.24,150.7,150.16,150.55,27597.0,146.1491,146.5965,146.0712,146.4506,27597.0
2022-09-01 10:25:00,150.78,151.46,150.69,151.2,13134.0,146.6744,147.3358,146.5868,147.0829,13134.0
2022-09-01 10:30:00,151.16,151.19,150.77,150.84,4489.0,147.044,147.0732,146.6646,146.7327,4489.0
2022-09-01 10:35:00,150.75,151.04,150.59,150.59,9499.0,146.6452,146.9273,146.4895,146.4895,9499.0
2022-09-01 10:40:00,150.63,150.87,150.63,150.7,7252.0,146.5284,146.7619,146.5284,146.5965,7252.0
2022-09-01 10:45:00,150.63,150.7,150.49,150.49,14741.0,146.5284,146.5965,146.3923,146.3923,14741.0
2022-09-01 10:50:00,150.52,150.92,150.4,150.8,6297.0,146.4214,146.8105,146.3047,146.6938,6297.0
2022-09-01 10:55:00,150.8,150.9,150.62,150.82,11534.0,146.6938,146.7911,146.5187,146.7133,11534.0
2022-09-01 11:00:00,150.83,150.86,150.43,150.45,13604.0,146.723,146.7522,146.3339,146.3533,13604.0
2022-09-01 11:05:00,150.53,151.12,150.53,150.98,12403.0,146.4312,147.0051,146.4312,146.8689,12403.0
2022-09-01 11:10:00,151.06,151.12,150.62,150.74,15983.0,146.9467,147.0051,146.5187,146.6354,15983.0
2022-09-01 11:15:00,150.72,150.76,150.51,150.55,14274.0,146.616,146.6549,146.4117,146.4506,14274.0
2022-09-01 11:20:00,150.55,150.59,150.34,150.55,13577.0,146.4506,146.4895,146.2463,146.4506,13577.0
2022-09-01 11:25:00,150.54,150.64,150.34,150.36,30439.0,146.4409,146.5382,146.2463,146.2658,30439.0
2022-09-01 11:30:00,150.41,150.67,150.37,150.67,16308.0,146.3144,146.5674,146.2755,146.5674,16308.0
2022-09-01 11:35:00,150.72,150.87,150.41,150.44,11689.0,146.616,146.7619,146.3144,146.3436,11689.0
2022-09-01 11:40:00,150.42,150.42,150.11,150.11,7391.0,146.3242,146.3242,146.0226,146.0226,7391.0
2022-09-01 11:45:00,150.09,150.13,149.91,150.05,10799.0,146.0031,146.0421,145.828,145.9642,10799.0
2022-09-01 11:50:00,150.0,150.1,149.9,150.03,10311.0,145.9156,146.0129,145.8183,145.9448,10311.0
2022-09-01 11:55:00,150.03,150.17,149.93,150.12,9893.0,145.9448,146.081,145.8475,146.0323,9893.0
2022-09-01 12:00:00,150.16,150.3,150.08,150.25,15610.0,146.0712,146.2074,145.9934,146.1588,15610.0
2022-09-01 12:05:00,150.25,150.43,150.07,150.37,9958.0,146.1588,146.3339,145.9837,146.2755,9958.0
2022-09-01 12:10:00,150.41,150.45,150.23,150.41,9227.0,146.3144,146.3533,146.1393,146.3144,9227.0
2022-09-01 12:15:00,150.46,150.58,150.32,150.38,15519.0,146.3631,146.4798,146.2269,146.2853,15519.0
2022-09-01 12:20:00,150.4,150.65,150.39,150.54,8592.0,146.3047,146.5479,146.295,146.4409,8592.0
2022-09-01 12:25:00,150.57,150.82,150.55,150.66,10731.0,146.4701,146.7133,146.4506,146.5576,10731.0
2022-09-01 12:30:00,150.62,150.73,150.57,150.66,4302.0,146.5187,146.6257,146.4701,146.5576,4302.0
2022-09-01 12:35:00,150.68,150.68,150.32,150.36,6631.0,146.5771,146.5771,146.2269,146.2658,6631.0
2022-09-01 12:40:00,150.34,150.6,150.34,150.59,8472.0,146.2463,146.4993,146.2463,146.4895,8472.0
2022-09-01 12:45:00,150.59,150.61,150.43,150.53,13213.0,146.4895,146.509,146.3339,146.4312,13213.0
2022-09-01 12:50:00,150.53,150.55,150.33,150.34,9427.0,146.4312,146.4506,146.2366,146.2463,9427.0
2022-09-01 12:55:00,150.36,150.5,150.34,150.47,5633.0,146.2658,146.402,146.2463,146.3728,5633.0
2022-09-01 13:00:00,150.48,150.72,150.4,150.6,9419.0,146.3825,146.616,146.3047,146.4993,9419.0
2022-09-01 13:05:00,150.59,150.82,150.58,150.82,8570.0,146.4895,146.7133,146.4798,146.7133,8570.0
2022-09-01 13:10:00,150.82,150.83,150.6,150.78,9574.0,146.7133,146.723,146.4993,146.6744,9574.0
2022-09-01 13:15:00,150.81,150.89,150.72,150.72,11678.0,146.7035,146.7814,146.616,146.616,11678.0
2022-09-01 13:20:00,150.73,150.94,150.67,150.92,10381.0,146.6257,146.83,146.5674,146.8105,10381.0
2022-09-01 13:25:00,150.92,151.11,150.84,151.06,8761.0,146.8105,146.9954,146.7327,146.9467,8761.0
2022-09-01 13:30:00,151.06,151.11,150.96,150.98,9092.0,146.9467,146.9954,146.8495,146.8689,9092.0
2022-09-01 13:35:00,150.95,151.0,150.73,150.78,9584.0,146.8397,146.8884,146.6257,146.6744,9584.0
2022-09-01 13:40:00,150.76,150.8,150.7,150.74,13435.0,146.6549,146.6938,146.5965,146.6354,13435.0
2022-09-01 13:45:00,150.75,150.81,150.66,150.74,14842.0,146.6452,146.7035,146.5576,146.6354,14842.0
2022-09-01 13:50:00,150.78,150.83,150.67,150.83,9244.0,146.6744,146.723,146.5674,146.723,9244.0
2022-09-01 13:55:00,150.82,151.06,150.81,151.01,9688.0,146.7133,146.9467,146.7035,146.8981,9688.0
2022-09-01 14:00:00,151.04,151.13,150.82,151.08,11638.0,146.9273,147.0148,146.7133,146.9662,11638.0
2022-09-01 14:05:00,151.09,151.11,150.84,150.9,7737.0,146.9759,146.9954,146.7327,146.7911,7737.0
2022-09-01 14:10:00,150.93,151.12,150.89,151.06,10037.0,146.8203,147.0051,146.7814,146.9467,10037.0
2022-09-01 14:15:00,151.05,151.27,151.05,151.16,11107.0,146.937,147.151,146.937,147.044,11107.0
2022-09-01 14:20:00,151.18,151.57,151.18,151.56,10214.0,147.0635,147.4428,147.0635,147.4331,10214.0
2022-09-01 14:25:00,151.57,151.75,151.56,151.7,9602.0,147.4428,147.6179,147.4331,147.5693,9602.0
2022-09-01 14:30:00,151.73,152.12,151.71,152.04,14520.0,147.5985,147.9779,147.579,147.9,14520.0
2022-09-01 14:35:00,152.06,152.23,151.81,151.98,13130.0,147.9195,148.0849,147.6763,147.8417,13130.0
2022-09-01 14:40:00,151.95,152.04,151.78,151.78,9563.0,147.8125,147.9,147.6471,147.6471,9563.0
2022-09-01 14:45:00,151.83,152.09,151.78,151.8,13321.0,147.6958,147.9487,147.6471,147.6666,13321.0
2022-09-01 14:50:00,151.81,152.06,151.6,152.04,12499.0,147.6763,147.9195,147.472,147.9,12499.0
2022-09-01 14:55:00,152.01,152.11,151.85,152.03,11025.0,147.8709,147.9681,147.7152,147.8903,11025.0
2022-09-01 15:00:00,152.07,152.5,152.05,152.31,11673.0,147.9292,148.3475,147.9098,148.1627,11673.0
2022-09-01 15:05:00,152.28,152.87,152.28,152.78,24909.0,148.1335,148.7074,148.1335,148.6199,24909.0
2022-09-01 15:10:00,152.79,153.1,152.66,153.09,14495.0,148.6296,148.9312,148.5032,148.9215,14495.0
2022-09-01 15:15:00,153.07,153.08,152.86,152.9,12710.0,148.902,148.9117,148.6977,148.7366,12710.0
2022-09-01 15:20:00,152.87,153.13,152.75,152.98,14498.0,148.7074,148.9604,148.5907,148.8145,14498.0
2022-09-01 15:25:00,152.99,152.99,152.73,152.83,11015.0,148.8242,148.8242,148.5713,148.6685,11015.0
2022-09-01 15:30:00,152.79,152.88,152.61,152.72,15938.0,148.6296,148.7172,148.4545,148.5615,15938.0
2022-09-01 15:35:00,152.72,153.06,152.68,152.99,19725.0,148.5615,148.8923,148.5226,148.8242,19725.0
2022-09-01 15:40:00,152.97,153.27,152.94,153.26,31811.0,148.8047,149.0966,148.7755,149.0868,31811.0
2022-09-01 15:45:00,153.26,153.35,152.84,152.84,34451.0,149.0868,149.1744,148.6783,148.6783,34451.0
2022-09-01 15:50:00,152.82,153.41,152.81,153.37,35213.0,148.6588,149.2327,148.6491,149.1938,35213.0
2022-09-01 15:55:00,153.37,154.17,153.37,153.99,96081.0,149.1938,149.9721,149.1938,149.797,96081.0
2022-09-02 09:30:00,155.0,155.56,154.41,154.95,49761.0,150.7795,151.3242,150.2055,150.7308,49761.0
2022-09-02 09:35:00,154.91,155.08,154.42,155.08,11172.0,150.6919,150.8573,150.2152,150.8573,11172.0
2022-09-02 09:40:00,154.97,154.98,154.02,154.44,12643.0,150.7503,150.76,149.8261,150.2347,12643.0
2022-09-02 09:45:00,154.51,155.33,154.46,155.31,13847.0,150.3028,151.1005,150.2542,151.081,13847.0
2022-09-02 09:50:00,155.32,155.6,155.13,155.5,20715.0,151.0907,151.3631,150.9059,151.2658,20715.0
2022-09-02 09:55:00,155.58,155.72,155.3,155.35,14714.0,151.3437,151.4798,151.0713,151.1199,14714.0
2022-09-02 10:00:00,155.37,155.64,154.85,155.35,11635.0,151.1394,151.402,150.6335,151.1199,11635.0
2022-09-02 10:05:00,155.36,155.93,155.33,155.85,14269.0,151.1296,151.6841,151.1005,151.6063,14269.0
2022-09-02 10:10:00,155.96,156.67,155.96,156.67,7664.0,151.7133,152.404,151.7133,152.404,7664.0
2022-09-02 10:15:00,156.67,156.85,156.63,156.67,21396.0,152.404,152.5791,152.3651,152.404,21396.0
2022-09-02 10:20:00,156.59,156.83,156.37,156.64,15175.0,152.3262,152.5596,152.1121,152.3748,15175.0
2022-09-02 10:25:00,156.65,157.09,156.65,157.09,13033.0,152.3845,152.8125,152.3845,152.8125,13033.0
2022-09-02 10:30:00,157.12,157.23,156.93,157.08,8455.0,152.8417,152.9487,152.6569,152.8028,8455.0
2022-09-02 10:35:00,157.11,157.44,157.06,157.38,14064.0,152.832,153.153,152.7834,153.0946,14064.0
2022-09-02 10:40:00,157.36,157.63,157.36,157.54,7073.0,153.0752,153.3378,153.0752,153.2503,7073.0
2022-09-02 10:45:00,157.51,157.64,157.32,157.44,9491.0,153.2211,153.3476,153.0363,153.153,9491.0
2022-09-02 10:50:00,157.52,157.63,157.12,157.12,13854.0,153.2308,153.3378,152.8417,152.8417,13854.0
2022-09-02 10:55:00,157.06,157.28,156.8,157.24,9891.0,152.7834,152.9974,152.5304,152.9585,9891.0
2022-09-02 11:00:00,157.27,157.52,157.21,157.51,11981.0,152.9876,153.2308,152.9293,153.2211,11981.0
2022-09-02 11:05:00,157.5,157.69,157.31,157.33,8953.0,153.2114,153.3962,153.0266,153.046,8953.0
2022-09-02 11:10:00,157.33,157.54,157.26,157.5,7040.0,153.046,153.2503,152.9779,153.2114,7040.0
2022-09-02 11:15:00,157.49,157.65,157.37,157.59,8016.0,153.2016,153.3573,153.0849,153.2989,8016.0
2022-09-02 11:20:00,157.61,157.65,157.31,157.45,12552.0,153.3184,153.3573,153.0266,153.1627,12552.0
2022-09-02 11:25:00,157.43,157.46,157.15,157.27,6233.0,153.1433,153.1725,152.8709,152.9876,6233.0
2022-09-02 11:30:00,157.29,157.42,156.95,157.06,8730.0,153.0071,153.1336,152.6764,152.7834,8730.0
2022-09-02 11:35:00,157.07,157.28,156.97,157.19,7301.0,152.7931,152.9974,152.6958,152.9098,7301.0
2022-09-02 11:40:00,157.24,157.24,156.96,157.1,9039.0,152.9585,152.9585,152.6861,152.8223,9039.0
2022-09-02 11:45:00,157.16,157.39,157.12,157.29,8495.0,152.8806,153.1044,152.8417,153.0071,8495.0
2022-09-02 11:50:00,157.3,157.39,157.24,157.3,8777.0,153.0168,153.1044,152.9585,153.0168,8777.0
2022-09-02 11:55:00,157.31,157.32,157.1,157.14,6154.0,153.0266,153.0363,152.8223,152.8612,6154.0
2022-09-02 12:00:00,157.16,157.2,156.83,156.94,16920.0,152.8806,152.9195,152.5596,152.6666,16920.0
2022-09-02 12:05:00,156.99,157.06,156.82,157.06,9854.0,152.7153,152.7834,152.5499,152.7834,9854.0
2022-09-02 12:10:00,157.07,157.12,156.95,156.95,5310.0,152.7931,152.8417,152.6764,152.6764,5310.0
2022-09-02 12:15:00,156.9,156.9,156.62,156.62,7395.0,152.6277,152.6277,152.3553,152.3553,7395.0
2022-09-02 12:20:00,156.63,156.69,155.89,156.03,7790.0,152.3651,152.4234,151.6452,151.7814,7790.0
2022-09-02 12:25:00,156.21,156.27,156.14,156.15,6548.0,151.9565,152.0149,151.8884,151.8981,6548.0
2022-09-02 12:30:00,156.2,156.26,155.85,156.02,8564.0,151.9468,152.0051,151.6063,151.7717,8564.0
2022-09-02 12:35:00,156.06,156.09,155.45,155.66,5846.0,151.8106,151.8398,151.2172,151.4215,5846.0
2022-09-02 12:40:00,155.7,155.72,155.35,155.44,8502.0,151.4604,151.4798,151.1199,151.2075,8502.0
2022-09-02 12:45:00,155.39,155.6,155.36,155.46,5506.0,151.1588,151.3631,151.1296,151.2269,5506.0
2022-09-02 12:50:00,155.45,155.46,155.12,155.44,10887.0,151.2172,151.2269,150.8962,151.2075,10887.0
2022-09-02 12:55:00,155.49,155.52,155.24,155.5,5931.0,151.2561,151.2853,151.0129,151.2658,5931.0
2022-09-02 13:00:00,155.43,155.45,154.73,154.93,11009.0,151.1977,151.2172,150.5168,150.7114,11009.0
2022-09-02 13:05:00,154.88,154.97,154.74,154.9,6622.0,150.6627,150.7503,150.5265,150.6822,6622.0
2022-09-02 13:10:00,154.85,155.21,154.77,155.21,4732.0,150.6335,150.9837,150.5557,150.9837,4732.0
2022-09-02 13:15:00,155.2,155.42,154.89,155.32,7917.0,150.974,151.188,150.6724,151.0907,7917.0
2022-09-02 13:20:00,155.15,155.15,154.44,154.44,6153.0,150.9254,150.9254,150.2347,150.2347,6153.0
2022-09-02 13:25:00,154.49,154.49,154.29,154.35,5906.0,150.2833,150.2833,150.0888,150.1471,5906.0
2022-09-02 13:30:00,154.37,154.4,154.19,154.27,5226.0,150.1666,150.1958,149.9915,150.0693,5226.0
2022-09-02 13:35:00,154.23,154.51,154.12,154.24,4146.0,150.0304,150.3028,149.9234,150.0401,4146.0
2022-09-02 13:40:00,154.15,154.41,154.15,154.3,4521.0,149.9526,150.2055,149.9526,150.0985,4521.0
2022-09-02 13:45:00,154.31,154.39,153.79,153.79,8173.0,150.1082,150.1861,149.6024,149.6024,8173.0
2022-09-02 13:50:00,153.78,153.9,153.57,153.9,4350.0,149.5927,149.7094,149.3884,149.7094,4350.0
2022-09-02 13:55:00,153.88,153.93,153.73,153.86,3659.0,149.6899,149.7386,149.544,149.6705,3659.0
2022-09-02 14:00:00,153.81,154.25,153.81,154.25,5463.0,149.6219,150.0499,149.6219,150.0499,5463.0
2022-09-02 14:05:00,154.25,154.48,154.17,154.34,4087.0,150.0499,150.2736,149.9721,150.1374,4087.0
2022-09-02 14:10:00,154.35,154.46,154.15,154.18,11627.0,150.1471,150.2542,149.9526,149.9818,11627.0
2022-09-02 14:15:00,154.19,154.31,154.09,154.12,6893.0,149.9915,150.1082,149.8942,149.9234,6893.0
2022-09-02 14:20:00,154.08,154.24,154.0,154.16,8779.0,149.8845,150.0401,149.8067,149.9623,8779.0
2022-09-02 14:25:00,154.18,154.44,154.15,154.4,7233.0,149.9818,150.2347,149.9526,150.1958,7233.0
2022-09-02 14:30:00,154.32,154.36,154.19,154.31,6529.0,150.118,150.1569,149.9915,150.1082,6529.0
2022-09-02 14:35:00,154.31,154.62,154.31,154.52,7132.0,150.1082,150.4098,150.1082,150.3125,7132.0
2022-09-02 14:40:00,154.51,154.6,154.39,154.53,7136.0,150.3028,150.3903,150.1861,150.3222,7136.0
2022-09-02 14:45:00,154.51,154.57,154.31,154.35,7647.0,150.3028,150.3612,150.1082,150.1471,7647.0
2022-09-02 14:50:00,154.42,154.5,154.3,154.41,8067.0,150.2152,150.2931,150.0985,150.2055,8067.0
2022-09-02 14:55:00,154.31,154.38,154.14,154.23,6216.0,150.1082,150.1763,149.9429,150.0304,6216.0
2022-09-02 15:00:00,154.2,154.54,154.2,154.54,10294.0,150.0012,150.332,150.0012,150.332,10294.0
2022-09-02 15:05:00,154.53,154.63,154.41,154.42,7929.0,150.3222,150.4195,150.2055,150.2152,7929.0
2022-09-02 15:10:00,154.38,154.48,154.13,154.27,8191.0,150.1763,150.2736,149.9331,150.0693,8191.0
2022-09-02 15:15:00,154.38,154.47,154.16,154.42,7776.0,150.1763,150.2639,149.9623,150.2152,7776.0
2022-09-02 15:20:00,154.42,154.54,153.93,154.0,9594.0,150.2152,150.332,149.7386,149.8067,9594.0
2022-09-02 15:25:00,154.01,154.23,153.9,154.16,12302.0,149.8164,150.0304,149.7094,149.9623,12302.0
2022-09-02 15:30:00,154.14,154.14,153.82,153.82,11899.0,149.9429,149.9429,149.6316,149.6316,11899.0
2022-09-02 15:35:00,153.83,153.83,153.48,153.52,19827.0,149.6413,149.6413,149.3008,149.3398,19827.0
2022-09-02 15:40:00,153.52,153.57,153.43,153.5,13674.0,149.3398,149.3884,149.2522,149.3203,13674.0
2022-09-02 15:45:00,153.46,153.61,153.43,153.51,23604.0,149.2814,149.4273,149.2522,149.33,23604.0
2022-09-02 15:50:00,153.54,153.91,153.46,153.89,44814.0,149.3592,149.7191,149.2814,149.6997,44814.0
2022-09-02 15:55:00,153.9,154.28,153.87,154.22,84326.0,149.7094,150.0791,149.6802,150.0207,84326.0
2022-09-06 09:30:00,155.08,156.25,155.01,155.72,33396.0,150.8573,151.9954,150.7892,151.4798,33396.0
2022-09-06 09:35:00,155.55,155.71,154.26,154.26,8744.0,151.3145,151.4701,150.0596,150.0596,8744.0
2022-09-06 09:40:00,154.27,154.28,153.62,153.81,13203.0,150.0693,150.0791,149.437,149.6219,13203.0
2022-09-06 09:45:00,153.93,153.93,153.11,153.25,9286.0,149.7386,149.7386,148.9409,149.0771,9286.0
2022-09-06 09:50:00,153.16,153.29,152.37,152.37,9139.0,148.9896,149.116,148.2211,148.2211,9139.0
2022-09-06 09:55:00,152.38,152.6,152.14,152.54,11687.0,148.2308,148.4448,147.9973,148.3864,11687.0
2022-09-06 10:00:00,152.45,152.45,151.28,151.66,16964.0,148.2989,148.2989,147.1607,147.5304,16964.0
2022-09-06 10:05:00,151.65,151.77,151.33,151.56,13279.0,147.5207,147.6374,147.2094,147.4331,13279.0
2022-09-06 10:10:00,151.58,151.62,150.5,150.82,19476.0,147.4526,147.4915,146.402,146.7133,19476.0
2022-09-06 10:15:00,150.84,151.09,150.75,150.91,11590.0,146.7327,146.9759,146.6452,146.8008,11590.0
2022-09-06 10:20:00,150.89,151.04,150.74,151.03,13657.0,146.7814,146.9273,146.6354,146.9176,13657.0
2022-09-06 10:25:00,151.0,151.39,150.89,151.29,10313.0,146.8884,147.2677,146.7814,147.1705,10313.0
2022-09-06 10:30:00,151.28,151.28,150.83,151.04,8647.0,147.1607,147.1607,146.723,146.9273,8647.0
2022-09-06 10:35:00,150.98,151.61,150.72,151.55,16870.0,146.8689,147.4818,146.616,147.4234,16870.0
2022-09-06 10:40:00,151.53,151.84,151.42,151.8,28265.0,147.4039,147.7055,147.2969,147.6666,28265.0
2022-09-06 10:45:00,151.85,151.92,151.5,151.63,12278.0,147.7152,147.7833,147.3748,147.5012,12278.0
2022-09-06 10:50:00,151.62,152.23,151.58,151.76,11476.0,147.4915,148.0849,147.4526,147.6277,11476.0
2022-09-06 10:55:00,151.81,152.47,151.8,152.38,16966.0,147.6763,148.3183,147.6666,148.2308,16966.0
2022-09-06 11:00:00,152.33,152.33,152.0,152.17,12867.0,148.1822,148.1822,147.8611,148.0265,12867.0
2022-09-06 11:05:00,152.17,152.45,152.03,152.08,18921.0,148.0265,148.2989,147.8903,147.939,18921.0
2022-09-06 11:10:00,152.12,152.2,151.83,151.96,12301.0,147.9779,148.0557,147.6958,147.8222,12301.0
2022-09-06 11:15:00,152.0,152.0,151.59,151.61,12215.0,147.8611,147.8611,147.4623,147.4818,12215.0
2022-09-06 11:20:00,151.59,151.84,151.45,151.71,7819.0,147.4623,147.7055,147.3261,147.579,7819.0
2022-09-06 11:25:00,151.69,151.73,151.29,151.29,12070.0,147.5596,147.5985,147.1705,147.1705,12070.0
2022-09-06 11:30:00,151.27,151.88,151.23,151.67,15410.0,147.151,147.7444,147.1121,147.5401,15410.0
2022-09-06 11:35:00,151.63,151.79,151.52,151.71,16508.0,147.5012,147.6569,147.3942,147.579,16508.0
2022-09-06 11:40:00,151.79,152.37,151.73,151.97,16234.0,147.6569,148.2211,147.5985,147.832,16234.0
2022-09-06 11:45:00,151.97,152.07,151.81,151.84,14163.0,147.832,147.9292,147.6763,147.7055,14163.0
2022-09-06 11:50:00,151.88,152.26,151.84,152.18,8811.0,147.7444,148.1141,147.7055,148.0362,8811.0
2022-09-06 11:55:00,152.15,152.27,151.88,151.94,10422.0,148.0071,148.1238,147.7444,147.8028,10422.0
2022-09-06 12:00:00,151.95,152.04,151.87,151.91,7023.0,147.8125,147.9,147.7347,147.7736,7023.0
2022-09-06 12:05:00,151.84,151.99,151.38,151.39,6930.0,147.7055,147.8514,147.258,147.2677,6930.0
2022-09-06 12:10:00,151.45,151.5,151.3,151.35,6952.0,147.3261,147.3748,147.1802,147.2288,6952.0
2022-09-06 12:15:00,151.3,151.3,150.9,151.0,12634.0,147.1802,147.1802,146.7911,146.8884,12634.0
2022-09-06 12:20:00,151.01,151.12,150.72,150.81,8804.0,146.8981,147.0051,146.616,146.7035,8804.0
2022-09-06 12:25:00,150.76,150.9,150.53,150.88,4614.0,146.6549,146.7911,146.4312,146.7716,4614.0
2022-09-06 12:30:00,150.87,151.04,150.84,150.93,5041.0,146.7619,146.9273,146.7327,146.8203,5041.0
2022-09-06 12:35:00,150.96,151.05,150.85,151.02,6659.0,146.8495,146.937,146.7425,146.9078,6659.0
2022-09-06 12:40:00,151.06,151.43,150.98,151.42,8901.0,146.9467,147.3067,146.8689,147.2969,8901.0
2022-09-06 12:45:00,151.41,151.54,151.3,151.51,7132.0,147.2872,147.4137,147.1802,147.3845,7132.0
2022-09-06 12:50:00,151.51,151.53,151.28,151.47,4242.0,147.3845,147.4039,147.1607,147.3456,4242.0
2022-09-06 12:55:00,151.53,151.62,151.32,151.39,4265.0,147.4039,147.4915,147.1997,147.2677,4265.0
2022-09-06 13:00:00,151.36,151.41,151.09,151.18,5478.0,147.2386,147.2872,146.9759,147.0635,5478.0
2022-09-06 13:05:00,151.17,151.2,150.86,150.89,5535.0,147.0537,147.0829,146.7522,146.7814,5535.0
2022-09-06 13:10:00,150.87,150.9,150.62,150.69,4000.0,146.7619,146.7911,146.5187,146.5868,4000.0
2022-09-06 13:15:00,150.67,150.74,150.54,150.72,4249.0,146.5674,146.6354,146.4409,146.616,4249.0
2022-09-06 13:20:00,150.74,150.79,150.68,150.75,8636.0,146.6354,146.6841,146.5771,146.6452,8636.0
2022-09-06 13:25:00,150.72,150.82,150.65,150.67,3544.0,146.616,146.7133,146.5479,146.5674,3544.0
2022-09-06 13:30:00,150.66,151.0,150.66,150.95,3600.0,146.5576,146.8884,146.5576,146.8397,3600.0
2022-09-06 13:35:00,150.94,150.96,150.75,150.94,3384.0,146.83,146.8495,146.6452,146.83,3384.0
2022-09-06 13:40:00,150.89,150.9,150.65,150.79,11671.0,146.7814,146.7911,146.5479,146.6841,11671.0
2022-09-06 13:45:00,150.94,150.97,150.7,150.71,5681.0,146.83,146.8592,146.5965,146.6063,5681.0
2022-09-06 13:50:00,150.69,150.79,150.53,150.78,7310.0,146.5868,146.6841,146.4312,146.6744,7310.0
2022-09-06 13:55:00,150.83,151.2,150.77,151.18,5420.0,146.723,147.0829,146.6646,147.0635,5420.0
2022-09-06 14:00:00,151.14,151.43,151.12,151.29,3634.0,147.0246,147.3067,147.0051,147.1705,3634.0
2022-09-06 14:05:00,151.27,151.38,151.17,151.37,3427.0,147.151,147.258,147.0537,147.2483,3427.0
2022-09-06 14:10:00,151.38,151.84,151.38,151.78,8700.0,147.258,147.7055,147.258,147.6471,8700.0
2022-09-06 14:15:00,151.82,151.94,151.74,151.93,3715.0,147.686,147.8028,147.6082,147.793,3715.0
2022-09-06 14:20:00,151.84,152.0,151.81,151.93,5097.0,147.7055,147.8611,147.6763,147.793,5097.0
2022-09-06 14:25:00,151.93,152.0,151.8,151.84,3382.0,147.793,147.8611,147.6666,147.7055,3382.0
2022-09-06 14:30:00,151.86,151.93,151.55,151.67,8093.0,147.725,147.793,147.4234,147.5401,8093.0
2022-09-06 14:35:00,151.69,151.93,151.62,151.77,5967.0,147.5596,147.793,147.4915,147.6374,5967.0
2022-09-06 14:40:00,151.62,151.65,151.43,151.5,6544.0,147.4915,147.5207,147.3067,147.3748,6544.0
2022-09-06 14:45:00,151.5,151.58,151.33,151.58,8204.0,147.3748,147.4526,147.2094,147.4526,8204.0
2022-09-06 14:50:00,151.56,151.57,151.29,151.48,7382.0,147.4331,147.4428,147.1705,147.3553,7382.0
2022-09-06 14:55:00,151.55,151.69,151.52,151.57,5844.0,147.4234,147.5596,147.3942,147.4428,5844.0
2022-09-06 15:00:00,151.72,151.72,151.38,151.47,3781.0,147.5888,147.5888,147.258,147.3456,3781.0
2022-09-06 15:05:00,151.52,151.91,151.52,151.91,5454.0,147.3942,147.7736,147.3942,147.7736,5454.0
2022-09-06 15:10:00,151.92,152.13,151.9,151.98,6210.0,147.7833,147.9876,147.7639,147.8417,6210.0
2022-09-06 15:15:00,152.0,152.26,152.0,152.21,4730.0,147.8611,148.1141,147.8611,148.0654,4730.0
2022-09-06 15:20:00,152.0,152.19,151.78,152.16,7549.0,147.8611,148.046,147.6471,148.0168,7549.0
2022-09-06 15:25:00,152.17,152.19,152.0,152.05,12046.0,148.0265,148.046,147.8611,147.9098,12046.0
2022-09-06 15:30:00,152.02,152.02,151.69,151.81,10076.0,147.8806,147.8806,147.5596,147.6763,10076.0
2022-09-06 15:35:00,151.81,152.05,151.79,151.95,12386.0,147.6763,147.9098,147.6569,147.8125,12386.0
2022-09-06 15:40:00,151.99,152.41,151.99,152.32,9450.0,147.8514,148.26,147.8514,148.1724,9450.0
2022-09-06 15:45:00,152.32,152.42,152.13,152.34,16138.0,148.1724,148.2697,147.9876,148.1919,16138.0
2022-09-06 15:50:00,152.32,152.32,152.03,152.07,23266.0,148.1724,148.1724,147.8903,147.9292,23266.0
2022-09-06 15:55:00,152.07,152.48,152.05,152.37,92266.0,147.9292,148.3281,147.9098,148.2211,92266.0
2022-09-07 09:30:00,152.7,153.23,152.3,153.14,26856.0,148.5421,149.0576,148.153,148.9701,26856.0
2022-09-07 09:35:00,153.3,154.43,153.28,154.32,14060.0,149.1257,150.225,149.1063,150.118,14060.0
2022-09-07 09:40:00,154.33,154.43,154.09,154.22,24606.0,150.1277,150.225,149.8942,150.0207,24606.0
2022-09-07 09:45:00,154.26,154.61,154.22,154.29,23975.0,150.0596,150.4001,150.0207,150.0888,23975.0
2022-09-07 09:50:00,154.32,155.26,154.23,155.0,18802.0,150.118,151.0324,150.0304,150.7795,18802.0
2022-09-07 09:55:00,155.01,155.18,154.66,154.87,8360.0,150.7892,150.9545,150.4487,150.653,8360.0
2022-09-07 10:00:00,154.81,155.03,154.29,154.91,8080.0,150.5946,150.8086,150.0888,150.6919,8080.0
2022-09-07 10:05:00,154.92,155.12,154.75,155.03,23147.0,150.7016,150.8962,150.5363,150.8086,23147.0
2022-09-07 10:10:00,155.03,155.04,154.48,154.48,19528.0,150.8086,150.8184,150.2736,150.2736,19528.0
2022-09-07 10:15:00,154.36,154.76,154.32,154.7,21722.0,150.1569,150.546,150.118,150.4876,21722.0
2022-09-07 10:20:00,154.81,155.09,154.69,154.85,6253.0,150.5946,150.867,150.4779,150.6335,6253.0
2022-09-07 10:25:00,154.78,155.04,154.63,154.91,10875.0,150.5654,150.8184,150.4195,150.6919,10875.0
2022-09-07 10:30:00,155.04,155.17,154.87,154.97,11933.0,150.8184,150.9448,150.653,150.7503,11933.0
2022-09-07 10:35:00,155.01,155.41,154.98,155.01,23427.0,150.7892,151.1783,150.76,150.7892,23427.0
2022-09-07 10:40:00,154.96,155.14,154.72,154.76,7253.0,150.7405,150.9156,150.5071,150.546,7253.0
2022-09-07 10:45:00,154.79,154.83,154.53,154.68,5767.0,150.5752,150.6141,150.3222,150.4682,5767.0
2022-09-07 10:50:00,154.72,154.92,154.63,154.86,5655.0,150.5071,150.7016,150.4195,150.6433,5655.0
2022-09-07 10:55:00,154.83,154.95,154.71,154.8,6360.0,150.6141,150.7308,150.4973,150.5849,6360.0
2022-09-07 11:00:00,154.77,154.83,154.38,154.56,10509.0,150.5557,150.6141,150.1763,150.3514,10509.0
2022-09-07 11:05:00,154.47,154.82,154.32,154.78,7658.0,150.2639,150.6044,150.118,150.5654,7658.0
2022-09-07 11:10:00,154.85,155.1,154.81,154.93,10032.0,150.6335,150.8767,150.5946,150.7114,10032.0
2022-09-07 11:15:00,155.0,155.0,154.7,154.97,3670.0,150.7795,150.7795,150.4876,150.7503,3670.0
2022-09-07 11:20:00,155.1,155.15,154.86,154.95,3801.0,150.8767,150.9254,150.6433,150.7308,3801.0
2022-09-07 11:25:00,154.95,155.22,154.94,155.07,5438.0,150.7308,150.9935,150.7211,150.8475,5438.0
2022-09-07 11:30:00,154.92,154.97,154.77,154.82,6751.0,150.7016,150.7503,150.5557,150.6044,6751.0
2022-09-07 11:35:00,154.83,155.03,154.83,154.9,3938.0,150.6141,150.8086,150.6141,150.6822,3938.0
2022-09-07 11:40:00,154.86,154.98,154.63,154.71,3940.0,150.6433,150.76,150.4195,150.4973,3940.0
2022-09-07 11:45:00,154.75,155.09,154.72,155.09,6678.0,150.5363,150.867,150.5071,150.867,6678.0
2022-09-07 11:50:00,155.09,155.1,154.92,155.0,7642.0,150.867,150.8767,150.7016,150.7795,7642.0
2022-09-07 11:55:00,155.0,155.1,154.83,154.84,7791.0,150.7795,150.8767,150.6141,150.6238,7791.0
2022-09-07 12:00:00,154.86,155.01,154.8,154.9,4966.0,150.6433,150.7892,150.5849,150.6822,4966.0
2022-09-07 12:05:00,154.91,155.01,154.71,155.0,6171.0,150.6919,150.7892,150.4973,150.7795,6171.0
2022-09-07 12:10:00,154.99,155.0,154.89,154.99,5906.0,150.7697,150.7795,150.6724,150.7697,5906.0
2022-09-07 12:15:00,154.94,155.03,154.84,154.93,3768.0,150.7211,150.8086,150.6238,150.7114,3768.0
2022-09-07 12:20:00,154.97,154.97,154.61,154.79,6559.0,150.7503,150.7503,150.4001,150.5752,6559.0
2022-09-07 12:25:00,154.77,154.99,154.75,154.86,3666.0,150.5557,150.7697,150.5363,150.6433,3666.0
2022-09-07 12:30:00,154.85,154.85,154.66,154.78,4610.0,150.6335,150.6335,150.4487,150.5654,4610.0
2022-09-07 12:35:00,154.78,155.0,154.75,155.0,4035.0,150.5654,150.7795,150.5363,150.7795,4035.0
2022-09-07 12:40:00,155.04,155.32,154.91,155.19,9144.0,150.8184,151.0907,150.6919,150.9643,9144.0
2022-09-07 12:45:00,155.32,155.44,155.2,155.34,4280.0,151.0907,151.2075,150.974,151.1102,4280.0
2022-09-07 12:50:00,155.32,155.47,155.24,155.31,4196.0,151.0907,151.2367,151.0129,151.081,4196.0
2022-09-07 12:55:00,155.24,155.31,155.09,155.15,4101.0,151.0129,151.081,150.867,150.9254,4101.0
2022-09-07 13:00:00,155.19,155.24,155.02,155.23,9431.0,150.9643,151.0129,150.7989,151.0032,9431.0
2022-09-07 13:05:00,155.28,155.28,155.03,155.1,4826.0,151.0518,151.0518,150.8086,150.8767,4826.0
2022-09-07 13:10:00,155.1,155.15,155.05,155.12,3772.0,150.8767,150.9254,150.8281,150.8962,3772.0
2022-09-07 13:15:00,155.2,155.22,155.08,155.11,5477.0,150.974,150.9935,150.8573,150.8865,5477.0
2022-09-07 13:20:00,155.19,155.37,155.06,155.22,7221.0,150.9643,151.1394,150.8378,150.9935,7221.0
2022-09-07 13:25:00,155.14,155.25,154.98,155.0,8943.0,150.9156,151.0226,150.76,150.7795,8943.0
2022-09-07 13:30:00,155.02,155.31,154.95,155.31,11913.0,150.7989,151.081,150.7308,151.081,11913.0
2022-09-07 13:35:00,155.36,155.54,155.31,155.47,4480.0,151.1296,151.3047,151.081,151.2367,4480.0
2022-09-07 13:40:00,155.49,155.76,155.49,155.76,5018.0,151.2561,151.5188,151.2561,151.5188,5018.0
2022-09-07 13:45:00,155.75,155.89,155.71,155.87,12094.0,151.509,151.6452,151.4701,151.6258,12094.0
2022-09-07 13:50:00,155.84,156.03,155.77,156.02,7495.0,151.5966,151.7814,151.5285,151.7717,7495.0
2022-09-07 13:55:00,156.03,156.07,155.94,156.0,5697.0,151.7814,151.8203,151.6939,151.7522,5697.0
2022-09-07 14:00:00,156.06,156.54,155.97,156.49,15104.0,151.8106,152.2775,151.723,152.2289,15104.0
2022-09-07 14:05:00,156.47,156.61,156.35,156.36,7993.0,152.2094,152.3456,152.0927,152.1024,7993.0
2022-09-07 14:10:00,156.36,156.46,156.18,156.46,6540.0,152.1024,152.1997,151.9273,152.1997,6540.0
2022-09-07 14:15:00,156.42,156.52,156.06,156.07,8394.0,152.1608,152.2581,151.8106,151.8203,8394.0
2022-09-07 14:20:00,156.1,156.16,156.06,156.11,4118.0,151.8495,151.9079,151.8106,151.8592,4118.0
2022-09-07 14:25:00,156.13,156.36,156.06,156.35,7940.0,151.8787,152.1024,151.8106,152.0927,7940.0
2022-09-07 14:30:00,156.36,156.61,156.28,156.61,8614.0,152.1024,152.3456,152.0246,152.3456,8614.0
2022-09-07 14:35:00,156.57,156.68,156.51,156.68,3624.0,152.3067,152.4137,152.2483,152.4137,3624.0
2022-09-07 14:40:00,156.69,156.88,156.65,156.73,7211.0,152.4234,152.6083,152.3845,152.4623,7211.0
2022-09-07 14:45:00,156.69,156.79,156.64,156.78,7001.0,152.4234,152.5207,152.3748,152.511,7001.0
2022-09-07 14:50:00,156.73,156.86,156.61,156.82,7788.0,152.4623,152.5888,152.3456,152.5499,7788.0
2022-09-07 14:55:00,156.72,156.95,156.72,156.9,9342.0,152.4526,152.6764,152.4526,152.6277,9342.0
2022-09-07 15:00:00,156.88,157.08,156.81,157.0,10471.0,152.6083,152.8028,152.5402,152.725,10471.0
2022-09-07 15:05:00,157.01,157.29,156.96,157.28,8575.0,152.7347,153.0071,152.6861,152.9974,8575.0
2022-09-07 15:10:00,157.27,157.35,157.14,157.21,10842.0,152.9876,153.0655,152.8612,152.9293,10842.0
2022-09-07 15:15:00,157.24,157.43,157.13,157.21,26991.0,152.9585,153.1433,152.8515,152.9293,26991.0
2022-09-07 15:20:00,157.22,157.31,157.01,157.2,10132.0,152.939,153.0266,152.7347,152.9195,10132.0
2022-09-07 15:25:00,157.18,157.52,157.16,157.52,8281.0,152.9001,153.2308,152.8806,153.2308,8281.0
2022-09-07 15:30:00,157.51,157.63,157.35,157.58,10871.0,153.2211,153.3378,153.0655,153.2892,10871.0
2022-09-07 15:35:00,157.57,157.61,157.16,157.29,23877.0,153.2795,153.3184,152.8806,153.0071,23877.0
2022-09-07 15:40:00,157.27,157.46,157.14,157.46,15034.0,152.9876,153.1725,152.8612,153.1725,15034.0
2022-09-07 15:45:00,157.44,157.67,157.35,157.6,19201.0,153.153,153.3767,153.0655,153.3087,19201.0
2022-09-07 15:50:00,157.62,157.94,157.43,157.78,62853.0,153.3281,153.6394,153.1433,153.4838,62853.0
2022-09-07 15:55:00,157.79,157.79,157.5,157.59,112157.0,153.4935,153.4935,153.2114,153.2989,112157.0
2022-09-08 09:30:00,156.38,156.8,156.2,156.66,44292.0,152.1219,152.5304,151.9468,152.3943,44292.0
2022-09-08 09:35:00,156.44,156.44,155.52,156.31,11611.0,152.1802,152.1802,151.2853,152.0538,11611.0
2022-09-08 09:40:00,156.31,157.24,155.73,157.24,16068.0,152.0538,152.9585,151.4896,152.9585,16068.0
2022-09-08 09:45:00,157.21,157.37,156.73,157.02,18305.0,152.9293,153.0849,152.4623,152.7444,18305.0
2022-09-08 09:50:00,157.01,157.68,156.79,157.38,12105.0,152.7347,153.3865,152.5207,153.0946,12105.0
2022-09-08 09:55:00,157.44,157.77,157.28,157.6,28923.0,153.153,153.474,152.9974,153.3087,28923.0
2022-09-08 10:00:00,157.77,157.87,157.19,157.28,7306.0,153.474,153.5713,152.9098,152.9974,7306.0
2022-09-08 10:05:00,157.43,157.83,157.43,157.6,8194.0,153.1433,153.5324,153.1433,153.3087,8194.0
2022-09-08 10:10:00,157.83,157.89,157.58,157.69,6800.0,153.5324,153.5908,153.2892,153.3962,6800.0
2022-09-08 10:15:00,157.66,158.32,157.39,158.31,5689.0,153.367,154.009,153.1044,153.9993,5689.0
2022-09-08 10:20:00,158.34,158.67,158.09,158.09,8035.0,154.0285,154.3495,153.7853,153.7853,8035.0
2022-09-08 10:25:00,157.99,158.11,157.81,158.02,4844.0,153.688,153.8048,153.5129,153.7172,4844.0
2022-09-08 10:30:00,157.93,158.47,157.83,158.44,8223.0,153.6297,154.155,153.5324,154.1258,8223.0
2022-09-08 10:35:00,158.38,158.74,158.24,158.64,8058.0,154.0674,154.4176,153.9312,154.3203,8058.0
2022-09-08 10:40:00,158.69,158.73,158.47,158.69,8433.0,154.369,154.4079,154.155,154.369,8433.0
2022-09-08 10:45:00,158.73,158.82,158.58,158.7,6146.0,154.4079,154.4954,154.262,154.3787,6146.0
2022-09-08 10:50:00,158.65,158.81,158.31,158.72,9334.0,154.3301,154.4857,153.9993,154.3982,9334.0
2022-09-08 10:55:00,158.71,158.81,158.55,158.56,12902.0,154.3884,154.4857,154.2328,154.2425,12902.0
2022-09-08 11:00:00,158.59,158.91,158.55,158.81,11744.0,154.2717,154.583,154.2328,154.4857,11744.0
2022-09-08 11:05:00,158.84,158.98,158.75,158.8,11200.0,154.5149,154.6511,154.4273,154.476,11200.0
2022-09-08 11:10:00,158.78,158.83,158.46,158.46,16551.0,154.4565,154.5052,154.1452,154.1452,16551.0
2022-09-08 11:15:00,158.47,158.53,158.22,158.53,9647.0,154.155,154.2133,153.9118,154.2133,9647.0
2022-09-08 11:20:00,158.53,158.56,158.36,158.56,7725.0,154.2133,154.2425,154.048,154.2425,7725.0
2022-09-08 11:25:00,158.61,158.64,158.46,158.51,10056.0,154.2912,154.3203,154.1452,154.1939,10056.0
2022-09-08 11:30:00,158.52,158.6,158.38,158.56,7196.0,154.2036,154.2814,154.0674,154.2425,7196.0
2022-09-08 11:35:00,158.53,158.56,158.16,158.17,6351.0,154.2133,154.2425,153.8534,153.8631,6351.0
2022-09-08 11:40:00,158.22,158.24,157.97,158.16,6424.0,153.9118,153.9312,153.6686,153.8534,6424.0
2022-09-08 11:45:00,158.13,158.13,157.94,158.01,8664.0,153.8242,153.8242,153.6394,153.7075,8664.0
2022-09-08 11:50:00,158.03,158.13,157.89,158.06,4633.0,153.7269,153.8242,153.5908,153.7561,4633.0
2022-09-08 11:55:00,158.1,158.21,158.05,158.11,5418.0,153.795,153.902,153.7464,153.8048,5418.0
2022-09-08 12:00:00,158.11,158.22,157.23,157.32,18170.0,153.8048,153.9118,152.9487,153.0363,18170.0
2022-09-08 12:05:00,157.27,157.27,156.34,156.67,17353.0,152.9876,152.9876,152.083,152.404,17353.0
2022-09-08 12:10:00,156.67,156.67,156.06,156.51,13017.0,152.404,152.404,151.8106,152.2483,13017.0
2022-09-08 12:15:00,156.48,156.85,156.24,156.65,11799.0,152.2192,152.5791,151.9857,152.3845,11799.0
2022-09-08 12:20:00,156.65,156.7,156.33,156.53,7572.0,152.3845,152.4332,152.0732,152.2678,7572.0
2022-09-08 12:25:00,156.49,156.69,156.32,156.63,11901.0,152.2289,152.4234,152.0635,152.3651,11901.0
2022-09-08 12:30:00,156.61,157.1,156.61,156.94,4206.0,152.3456,152.8223,152.3456,152.6666,4206.0
2022-09-08 12:35:00,157.03,157.29,157.03,157.26,4696.0,152.7542,153.0071,152.7542,152.9779,4696.0
2022-09-08 12:40:00,157.19,157.74,157.18,157.74,5455.0,152.9098,153.4448,152.9001,153.4448,5455.0
2022-09-08 12:45:00,157.71,157.8,157.6,157.71,10942.0,153.4157,153.5032,153.3087,153.4157,10942.0
2022-09-08 12:50:00,157.78,157.95,157.73,157.92,10107.0,153.4838,153.6491,153.4351,153.6199,10107.0
2022-09-08 12:55:00,157.94,158.04,157.83,157.94,7095.0,153.6394,153.7367,153.5324,153.6394,7095.0
2022-09-08 13:00:00,158.0,158.05,157.67,157.81,7131.0,153.6978,153.7464,153.3767,153.5129,7131.0
2022-09-08 13:05:00,157.92,157.97,157.74,157.88,5319.0,153.6199,153.6686,153.4448,153.581,5319.0
2022-09-08 13:10:00,158.02,158.56,158.02,158.56,5034.0,153.7172,154.2425,153.7172,154.2425,5034.0
2022-09-08 13:15:00,158.54,158.66,158.47,158.57,7465.0,154.2231,154.3398,154.155,154.2522,7465.0
2022-09-08 13:20:00,158.54,158.66,158.52,158.64,4903.0,154.2231,154.3398,154.2036,154.3203,4903.0
2022-09-08 13:25:00,158.61,158.7,158.38,158.52,8500.0,154.2912,154.3787,154.0674,154.2036,8500.0
2022-09-08 13:30:00,158.52,158.63,158.48,158.62,7713.0,154.2036,154.3106,154.1647,154.3009,7713.0
2022-09-08 13:35:00,158.61,158.96,158.57,158.82,10853.0,154.2912,154.6316,154.2522,154.4954,10853.0
2022-09-08 13:40:00,158.84,158.9,158.73,158.83,9288.0,154.5149,154.5733,154.4079,154.5052,9288.0
2022-09-08 13:45:00,158.81,158.93,158.76,158.88,7192.0,154.4857,154.6024,154.4371,154.5538,7192.0
2022-09-08 13:50:00,158.9,158.94,158.73,158.73,5517.0,154.5733,154.6122,154.4079,154.4079,5517.0
2022-09-08 13:55:00,158.76,158.78,158.34,158.71,10507.0,154.4371,154.4565,154.0285,154.3884,10507.0
2022-09-08 14:00:00,158.74,158.97,158.69,158.97,4797.0,154.4176,154.6414,154.369,154.6414,4797.0
2022-09-08 14:05:00,158.98,159.08,158.81,158.91,52210.0,154.6511,154.7484,154.4857,154.583,52210.0
2022-09-08 14:10:00,158.92,159.06,158.92,159.04,7543.0,154.5927,154.7289,154.5927,154.7094,7543.0
2022-09-08 14:15:00,158.99,159.27,158.91,159.22,8330.0,154.6608,154.9332,154.583,154.8845,8330.0
2022-09-08 14:20:00,159.23,159.23,159.11,159.2,3583.0,154.8943,154.8943,154.7775,154.8651,3583.0
2022-09-08 14:25:00,159.22,159.25,159.1,159.16,5103.0,154.8845,154.9137,154.7678,154.8262,5103.0
2022-09-08 14:30:00,159.18,159.36,159.15,159.29,5696.0,154.8456,155.0207,154.8164,154.9526,5696.0
2022-09-08 14:35:00,159.35,159.37,159.21,159.29,5873.0,155.011,155.0305,154.8748,154.9526,5873.0
2022-09-08 14:40:00,159.27,159.3,158.67,158.94,10734.0,154.9332,154.9624,154.3495,154.6122,10734.0
2022-09-08 14:45:00,158.96,158.96,158.65,158.84,5600.0,154.6316,154.6316,154.3301,154.5149,5600.0
2022-09-08 14:50:00,158.82,159.13,158.73,159.11,6318.0,154.4954,154.797,154.4079,154.7775,6318.0
2022-09-08 14:55:00,159.03,159.08,158.86,158.9,5353.0,154.6997,154.7484,154.5343,154.5733,5353.0
2022-09-08 15:00:00,158.92,159.04,158.69,158.89,5395.0,154.5927,154.7094,154.369,154.5635,5395.0
2022-09-08 15:05:00,158.89,159.07,158.88,158.96,6442.0,154.5635,154.7386,154.5538,154.6316,6442.0
2022-09-08 15:10:00,158.99,158.99,158.69,158.77,12976.0,154.6608,154.6608,154.369,154.4468,12976.0
2022-09-08 15:15:00,158.79,158.98,158.76,158.9,10637.0,154.4663,154.6511,154.4371,154.5733,10637.0
2022-09-08 15:20:00,158.91,159.07,158.91,159.0,7000.0,154.583,154.7386,154.583,154.6705,7000.0
2022-09-08 15:25:00,158.97,159.0,158.89,158.96,6300.0,154.6414,154.6705,154.5635,154.6316,6300.0
2022-09-08 15:30:00,158.97,159.14,158.84,158.87,7660.0,154.6414,154.8067,154.5149,154.5441,7660.0
2022-09-08 15:35:00,158.86,158.92,158.68,158.85,9117.0,154.5343,154.5927,154.3592,154.5246,9117.0
2022-09-08 15:40:00,158.83,158.86,158.43,158.48,10020.0,154.5052,154.5343,154.1161,154.1647,10020.0
2022-09-08 15:45:00,158.47,158.76,158.45,158.51,14066.0,154.155,154.4371,154.1355,154.1939,14066.0
2022-09-08 15:50:00,158.53,159.22,158.53,159.13,22904.0,154.2133,154.8845,154.2133,154.797,22904.0
2022-09-08 15:55:00,159.16,159.45,159.09,159.4,91713.0,154.8262,155.1083,154.7581,155.0596,91713.0
2022-09-09 09:30:00,160.39,160.97,160.35,160.97,31167.0,156.0227,156.5869,155.9838,156.5869,31167.0
2022-09-09 09:35:00,160.85,160.97,160.19,160.84,10841.0,156.4702,156.5869,155.8281,156.4604,10841.0
2022-09-09 09:40:00,160.86,161.25,160.72,160.72,12185.0,156.4799,156.8593,156.3437,156.3437,12185.0
2022-09-09 09:45:00,160.72,161.58,160.55,161.22,12342.0,156.3437,157.1803,156.1783,156.8301,12342.0
2022-09-09 09:50:00,161.29,161.37,160.86,160.86,15683.0,156.8982,156.976,156.4799,156.4799,15683.0
2022-09-09 09:55:00,160.82,161.04,160.65,161.03,10605.0,156.441,156.655,156.2756,156.6453,10605.0
2022-09-09 10:00:00,160.99,161.77,160.94,161.73,12664.0,156.6063,157.3651,156.5577,157.3262,12664.0
2022-09-09 10:05:00,161.77,161.9,161.53,161.6,7111.0,157.3651,157.4916,157.1316,157.1997,7111.0
2022-09-09 10:10:00,161.54,161.65,161.36,161.59,9214.0,157.1414,157.2484,156.9663,157.19,9214.0
2022-09-09 10:15:00,161.77,162.09,161.44,161.51,19521.0,157.3651,157.6764,157.0441,157.1122,19521.0
2022-09-09 10:20:00,161.48,161.59,161.09,161.2,9874.0,157.083,157.19,156.7036,156.8106,9874.0
2022-09-09 10:25:00,161.18,161.47,161.07,161.4,9488.0,156.7912,157.0733,156.6842,157.0052,9488.0
2022-09-09 10:30:00,161.39,161.43,161.04,161.28,5810.0,156.9955,157.0344,156.655,156.8885,5810.0
2022-09-09 10:35:00,161.28,161.5,161.17,161.4,5360.0,156.8885,157.1025,156.7814,157.0052,5360.0
2022-09-09 10:40:00,161.45,161.78,161.42,161.6,6989.0,157.0538,157.3748,157.0246,157.1997,6989.0
2022-09-09 10:45:00,161.62,161.69,161.36,161.65,4300.0,157.2192,157.2873,156.9663,157.2484,4300.0
2022-09-09 10:50:00,161.63,161.64,161.47,161.48,4968.0,157.2289,157.2386,157.0733,157.083,4968.0
2022-09-09 10:55:00,161.47,161.63,161.34,161.51,7981.0,157.0733,157.2289,156.9468,157.1122,7981.0
2022-09-09 11:00:00,161.57,161.64,161.18,161.46,7581.0,157.1706,157.2386,156.7912,157.0635,7581.0
2022-09-09 11:05:00,161.47,161.47,161.23,161.27,5449.0,157.0733,157.0733,156.8398,156.8787,5449.0
2022-09-09 11:10:00,161.27,161.49,161.07,161.47,4699.0,156.8787,157.0927,156.6842,157.0733,4699.0
2022-09-09 11:15:00,161.46,161.59,161.42,161.51,4806.0,157.0635,157.19,157.0246,157.1122,4806.0
2022-09-09 11:20:00,161.44,161.64,161.36,161.64,4492.0,157.0441,157.2386,156.9663,157.2386,4492.0
2022-09-09 11:25:00,161.66,161.86,161.65,161.85,4238.0,157.2581,157.4527,157.2484,157.4429,4238.0
2022-09-09 11:30:00,161.88,161.93,161.6,161.74,6397.0,157.4721,157.5208,157.1997,157.3359,6397.0
2022-09-09 11:35:00,161.7,162.1,161.7,162.1,7758.0,157.297,157.6861,157.297,157.6861,7758.0
2022-09-09 11:40:00,162.15,162.19,162.06,162.13,5011.0,157.7348,157.7737,157.6472,157.7153,5011.0
2022-09-09 11:45:00,162.18,162.26,162.15,162.23,2633.0,157.7639,157.8418,157.7348,157.8126,2633.0
2022-09-09 11:50:00,162.17,162.17,161.99,162.08,3200.0,157.7542,157.7542,157.5791,157.6667,3200.0
2022-09-09 11:55:00,161.98,161.99,161.85,161.89,11308.0,157.5694,157.5791,157.4429,157.4818,11308.0
2022-09-09 12:00:00,161.86,161.92,161.46,161.46,5918.0,157.4527,157.511,157.0635,157.0635,5918.0
2022-09-09 12:05:00,161.54,161.69,161.39,161.61,6775.0,157.1414,157.2873,156.9955,157.2095,6775.0
2022-09-09 12:10:00,161.65,161.82,161.65,161.77,2223.0,157.2484,157.4137,157.2484,157.3651,2223.0
2022-09-09 12:15:00,161.69,161.78,161.61,161.75,3000.0,157.2873,157.3748,157.2095,157.3457,3000.0
2022-09-09 12:20:00,161.66,161.67,161.46,161.47,1930.0,157.2581,157.2678,157.0635,157.0733,1930.0
2022-09-09 12:25:00,161.56,161.79,161.54,161.64,5572.0,157.1608,157.3846,157.1414,157.2386,5572.0
2022-09-09 12:30:00,161.69,161.85,161.66,161.79,5152.0,157.2873,157.4429,157.2581,157.3846,5152.0
2022-09-09 12:35:00,161.8,161.89,161.76,161.8,2750.0,157.3943,157.4818,157.3554,157.3943,2750.0
2022-09-09 12:40:00,161.82,162.02,161.77,161.81,11711.0,157.4137,157.6083,157.3651,157.404,11711.0
2022-09-09 12:45:00,161.79,161.92,161.71,161.92,3600.0,157.3846,157.511,157.3067,157.511,3600.0
2022-09-09 12:50:00,161.91,161.95,161.89,161.9,2546.0,157.5013,157.5402,157.4818,157.4916,2546.0
2022-09-09 12:55:00,161.89,161.97,161.7,161.83,5272.0,157.4818,157.5597,157.297,157.4235,5272.0
2022-09-09 13:00:00,161.84,161.84,161.63,161.75,6291.0,157.4332,157.4332,157.2289,157.3457,6291.0
2022-09-09 13:05:00,161.78,161.79,161.67,161.72,3780.0,157.3748,157.3846,157.2678,157.3165,3780.0
2022-09-09 13:10:00,161.74,161.89,161.69,161.87,3527.0,157.3359,157.4818,157.2873,157.4624,3527.0
2022-09-09 13:15:00,161.88,162.11,161.87,161.98,13163.0,157.4721,157.6959,157.4624,157.5694,13163.0
2022-09-09 13:20:00,161.96,162.26,161.96,162.21,10008.0,157.5499,157.8418,157.5499,157.7931,10008.0
2022-09-09 13:25:00,162.22,162.35,162.15,162.16,7195.0,157.8029,157.9293,157.7348,157.7445,7195.0
2022-09-09 13:30:00,162.15,162.42,162.15,162.3,4801.0,157.7348,157.9974,157.7348,157.8807,4801.0
2022-09-09 13:35:00,162.28,162.36,162.22,162.33,4529.0,157.8612,157.939,157.8029,157.9099,4529.0
2022-09-09 13:40:00,162.34,162.34,162.22,162.28,4910.0,157.9196,157.9196,157.8029,157.8612,4910.0
2022-09-09 13:45:00,162.26,162.26,162.1,162.16,4695.0,157.8418,157.8418,157.6861,157.7445,4695.0
2022-09-09 13:50:00,162.15,162.21,162.05,162.11,3253.0,157.7348,157.7931,157.6375,157.6959,3253.0
2022-09-09 13:55:00,162.08,162.26,162.08,162.24,2578.0,157.6667,157.8418,157.6667,157.8223,2578.0
2022-09-09 14:00:00,162.22,162.23,162.1,162.23,4311.0,157.8029,157.8126,157.6861,157.8126,4311.0
2022-09-09 14:05:00,162.19,162.32,162.09,162.22,4641.0,157.7737,157.9001,157.6764,157.8029,4641.0
2022-09-09 14:10:00,162.25,162.54,162.22,162.53,2787.0,157.832,158.1141,157.8029,158.1044,2787.0
2022-09-09 14:15:00,162.53,162.59,162.49,162.56,3936.0,158.1044,158.1628,158.0655,158.1336,3936.0
2022-09-09 14:20:00,162.58,162.76,162.57,162.75,5774.0,158.1531,158.3282,158.1433,158.3184,5774.0
2022-09-09 14:25:00,162.74,162.76,162.61,162.76,3225.0,158.3087,158.3282,158.1822,158.3282,3225.0
2022-09-09 14:30:00,162.77,162.77,162.41,162.47,6101.0,158.3379,158.3379,157.9877,158.046,6101.0
2022-09-09 14:35:00,162.5,162.5,162.35,162.36,8143.0,158.0752,158.0752,157.9293,157.939,8143.0
2022-09-09 14:40:00,162.32,162.46,162.32,162.39,3816.0,157.9001,158.0363,157.9001,157.9682,3816.0
2022-09-09 14:45:00,162.37,162.42,162.28,162.4,6297.0,157.9488,157.9974,157.8612,157.978,6297.0
2022-09-09 14:50:00,162.36,162.37,162.21,162.23,6309.0,157.939,157.9488,157.7931,157.8126,6309.0
2022-09-09 14:55:00,162.24,162.41,162.24,162.4,8178.0,157.8223,157.9877,157.8223,157.978,8178.0
2022-09-09 15:00:00,162.38,162.5,162.33,162.39,40159.0,157.9585,158.0752,157.9099,157.9682,40159.0
2022-09-09 15:05:00,162.41,162.41,162.17,162.23,4256.0,157.9877,157.9877,157.7542,157.8126,4256.0
2022-09-09 15:10:00,162.22,162.38,162.21,162.37,4390.0,157.8029,157.9585,157.7931,157.9488,4390.0
2022-09-09 15:15:00,162.34,162.38,162.28,162.31,5182.0,157.9196,157.9585,157.8612,157.8904,5182.0
2022-09-09 15:20:00,162.29,162.39,162.2,162.28,7368.0,157.8709,157.9682,157.7834,157.8612,7368.0
2022-09-09 15:25:00,162.3,162.32,162.14,162.23,6493.0,157.8807,157.9001,157.725,157.8126,6493.0
2022-09-09 15:30:00,162.25,162.32,162.05,162.13,9203.0,157.832,157.9001,157.6375,157.7153,9203.0
2022-09-09 15:35:00,162.13,162.14,162.0,162.14,7208.0,157.7153,157.725,157.5888,157.725,7208.0
2022-09-09 15:40:00,162.16,162.51,162.12,162.48,13258.0,157.7445,158.085,157.7056,158.0558,13258.0
2022-09-09 15:45:00,162.46,162.56,162.38,162.51,18428.0,158.0363,158.1336,157.9585,158.085,18428.0
2022-09-09 15:50:00,162.5,162.5,162.19,162.34,18344.0,158.0752,158.0752,157.7737,157.9196,18344.0
2022-09-09 15:55:00,162.32,162.6,162.3,162.33,64231.0,157.9001,158.1725,157.8807,157.9099,64231.0
2022-09-12 09:30:00,163.95,165.0,163.31,164.57,25444.0,159.4857,160.5072,158.8632,160.0889,25444.0
2022-09-12 09:35:00,164.43,164.44,163.45,163.68,18289.0,159.9527,159.9624,158.9994,159.2231,18289.0
2022-09-12 09:40:00,163.72,164.11,163.46,163.58,11355.0,159.262,159.6414,159.0091,159.1258,11355.0
2022-09-12 09:45:00,163.46,163.85,163.3,163.72,7507.0,159.0091,159.3885,158.8534,159.262,7507.0
2022-09-12 09:50:00,163.8,164.1,163.7,164.1,17638.0,159.3398,159.6317,159.2426,159.6317,17638.0
2022-09-12 09:55:00,164.11,164.54,163.95,164.53,10716.0,159.6414,160.0597,159.4857,160.05,10716.0
2022-09-12 10:00:00,164.65,164.65,164.06,164.2,15043.0,160.1667,160.1667,159.5928,159.7289,15043.0
2022-09-12 10:05:00,164.2,164.28,163.59,163.69,8152.0,159.7289,159.8068,159.1356,159.2328,8152.0
2022-09-12 10:10:00,163.69,164.0,163.68,163.99,7016.0,159.2328,159.5344,159.2231,159.5247,7016.0
2022-09-12 10:15:00,164.1,164.21,164.06,164.15,3991.0,159.6317,159.7387,159.5928,159.6803,3991.0
2022-09-12 10:20:00,164.13,164.17,163.69,163.78,8620.0,159.6608,159.6998,159.2328,159.3204,8620.0
2022-09-12 10:25:00,163.81,163.94,163.71,163.85,7853.0,159.3496,159.476,159.2523,159.3885,7853.0
2022-09-12 10:30:00,163.88,164.05,163.82,163.85,11850.0,159.4177,159.583,159.3593,159.3885,11850.0
2022-09-12 10:35:00,163.84,163.84,163.18,163.2,11731.0,159.3787,159.3787,158.7367,158.7562,11731.0
2022-09-12 10:40:00,163.18,163.59,163.12,163.54,13205.0,158.7367,159.1356,158.6783,159.0869,13205.0
2022-09-12 10:45:00,163.49,164.02,163.41,164.02,10048.0,159.0383,159.5538,158.9605,159.5538,10048.0
2022-09-12 10:50:00,164.1,164.2,163.95,164.02,9344.0,159.6317,159.7289,159.4857,159.5538,9344.0
2022-09-12 10:55:00,163.99,163.99,163.62,163.71,6732.0,159.5247,159.5247,159.1647,159.2523,6732.0
2022-09-12 11:00:00,163.63,163.67,163.16,163.52,9689.0,159.1745,159.2134,158.7173,159.0675,9689.0
2022-09-12 11:05:00,163.52,163.71,163.49,163.67,4071.0,159.0675,159.2523,159.0383,159.2134,4071.0
2022-09-12 11:10:00,163.67,163.76,163.54,163.75,6225.0,159.2134,159.3009,159.0869,159.2912,6225.0
2022-09-12 11:15:00,163.72,163.74,163.39,163.73,8950.0,159.262,159.2815,158.941,159.2717,8950.0
2022-09-12 11:20:00,163.69,163.99,163.61,163.99,10135.0,159.2328,159.5247,159.155,159.5247,10135.0
2022-09-12 11:25:00,163.97,164.18,163.93,164.17,5520.0,159.5052,159.7095,159.4663,159.6998,5520.0
2022-09-12 11:30:00,164.17,164.19,163.85,163.89,8500.0,159.6998,159.7192,159.3885,159.4274,8500.0
2022-09-12 11:35:00,163.83,163.92,163.66,163.83,6332.0,159.369,159.4566,159.2036,159.369,6332.0
2022-09-12 11:40:00,163.9,164.18,163.9,164.13,6025.0,159.4371,159.7095,159.4371,159.6608,6025.0
2022-09-12 11:45:00,164.09,164.13,163.85,163.9,5537.0,159.6219,159.6608,159.3885,159.4371,5537.0
2022-09-12 11:50:00,163.91,163.99,163.55,163.55,8790.0,159.4468,159.5247,159.0966,159.0966,8790.0
2022-09-12 11:55:00,163.53,163.64,163.19,163.5,6800.0,159.0772,159.1842,158.7464,159.048,6800.0
2022-09-12 12:00:00,163.48,163.63,163.48,163.62,5405.0,159.0285,159.1745,159.0285,159.1647,5405.0
2022-09-12 12:05:00,163.62,163.64,163.17,163.25,6401.0,159.1647,159.1842,158.727,158.8048,6401.0
2022-09-12 12:10:00,163.22,163.47,163.08,163.35,6777.0,158.7756,159.0188,158.6394,158.9021,6777.0
2022-09-12 12:15:00,163.29,163.33,163.08,163.17,5886.0,158.8437,158.8826,158.6394,158.727,5886.0
2022-09-12 12:20:00,163.1,163.28,162.94,163.23,8520.0,158.6589,158.834,158.5032,158.7854,8520.0
2022-09-12 12:25:00,163.19,163.41,163.11,163.23,3550.0,158.7464,158.9605,158.6686,158.7854,3550.0
2022-09-12 12:30:00,163.29,163.34,163.26,163.27,2054.0,158.8437,158.8924,158.8145,158.8243,2054.0
2022-09-12 12:35:00,163.26,163.41,163.14,163.4,4169.0,158.8145,158.9605,158.6978,158.9507,4169.0
2022-09-12 12:40:00,163.47,163.57,163.4,163.54,3493.0,159.0188,159.1161,158.9507,159.0869,3493.0
2022-09-12 12:45:00,163.43,163.45,163.27,163.35,3336.0,158.9799,158.9994,158.8243,158.9021,3336.0
2022-09-12 12:50:00,163.4,163.46,163.36,163.45,2570.0,158.9507,159.0091,158.9118,158.9994,2570.0
2022-09-12 12:55:00,163.45,163.61,163.42,163.58,4631.0,158.9994,159.155,158.9702,159.1258,4631.0
2022-09-12 13:00:00,163.53,163.56,163.23,163.36,6063.0,159.0772,159.1064,158.7854,158.9118,6063.0
2022-09-12 13:05:00,163.3,163.74,163.29,163.72,8070.0,158.8534,159.2815,158.8437,159.262,8070.0
2022-09-12 13:10:00,163.73,163.8,163.68,163.68,4515.0,159.2717,159.3398,159.2231,159.2231,4515.0
2022-09-12 13:15:00,163.68,163.78,163.64,163.64,3813.0,159.2231,159.3204,159.1842,159.1842,3813.0
2022-09-12 13:20:00,163.64,163.64,163.46,163.53,3169.0,159.1842,159.1842,159.0091,159.0772,3169.0
2022-09-12 13:25:00,163.49,163.72,163.44,163.72,3642.0,159.0383,159.262,158.9896,159.262,3642.0
2022-09-12 13:30:00,163.77,163.77,163.67,163.77,2900.0,159.3106,159.3106,159.2134,159.3106,2900.0
2022-09-12 13:35:00,163.74,163.74,163.62,163.65,3411.0,159.2815,159.2815,159.1647,159.1939,3411.0
2022-09-12 13:40:00,163.63,163.67,163.47,163.49,5838.0,159.1745,159.2134,159.0188,159.0383,5838.0
2022-09-12 13:45:00,163.53,163.6,163.44,163.6,5479.0,159.0772,159.1453,158.9896,159.1453,5479.0
2022-09-12 13:50:00,163.59,163.69,163.55,163.69,2600.0,159.1356,159.2328,159.0966,159.2328,2600.0
2022-09-12 13:55:00,163.72,163.73,163.6,163.63,4821.0,159.262,159.2717,159.1453,159.1745,4821.0
2022-09-12 14:00:00,163.64,163.69,163.44,163.49,5768.0,159.1842,159.2328,158.9896,159.0383,5768.0
2022-09-12 14:05:00,163.46,163.55,163.3,163.35,4528.0,159.0091,159.0966,158.8534,158.9021,4528.0
2022-09-12 14:10:00,163.32,163.48,163.32,163.46,5533.0,158.8729,159.0285,158.8729,159.0091,5533.0
2022-09-12 14:15:00,163.43,163.57,163.18,163.33,9527.0,158.9799,159.1161,158.7367,158.8826,9527.0
2022-09-12 14:20:00,163.29,163.34,162.98,163.23,6804.0,158.8437,158.8924,158.5422,158.7854,6804.0
2022-09-12 14:25:00,163.24,163.32,163.07,163.17,27343.0,158.7951,158.8729,158.6297,158.727,27343.0
2022-09-12 14:30:00,163.19,163.2,162.93,162.95,6403.0,158.7464,158.7562,158.4935,158.513,6403.0
2022-09-12 14:35:00,162.93,163.02,162.8,162.95,3558.0,158.4935,158.5811,158.3671,158.513,3558.0
2022-09-12 14:40:00,162.89,163.05,162.82,163.05,5449.0,158.4546,158.6103,158.3865,158.6103,5449.0
2022-09-12 14:45:00,163.04,163.31,163.02,163.31,4244.0,158.6005,158.8632,158.5811,158.8632,4244.0
2022-09-12 14:50:00,163.32,163.38,163.19,163.24,4400.0,158.8729,158.9313,158.7464,158.7951,4400.0
2022-09-12 14:55:00,163.26,163.33,163.12,163.12,3935.0,158.8145,158.8826,158.6783,158.6783,3935.0
2022-09-12 15:00:00,163.17,163.32,163.16,163.28,5927.0,158.727,158.8729,158.7173,158.834,5927.0
2022-09-12 15:05:00,163.28,163.46,163.25,163.44,4768.0,158.834,159.0091,158.8048,158.9896,4768.0
2022-09-12 15:10:00,163.41,163.51,163.35,163.45,9259.0,158.9605,159.0577,158.9021,158.9994,9259.0
2022-09-12 15:15:00,163.45,163.47,163.33,163.42,17240.0,158.9994,159.0188,158.8826,158.9702,17240.0
2022-09-12 15:20:00,163.45,163.53,163.35,163.35,9368.0,158.9994,159.0772,158.9021,158.9021,9368.0
2022-09-12 15:25:00,163.34,163.36,163.16,163.16,11591.0,158.8924,158.9118,158.7173,158.7173,11591.0
2022-09-12 15:30:00,163.08,163.16,162.93,163.03,10285.0,158.6394,158.7173,158.4935,158.5908,10285.0
2022-09-12 15:35:00,163.03,163.13,162.9,163.13,10045.0,158.5908,158.6881,158.4643,158.6881,10045.0
2022-09-12 15:40:00,163.13,163.28,163.02,163.28,9014.0,158.6881,158.834,158.5811,158.834,9014.0
2022-09-12 15:45:00,163.26,163.37,163.07,163.31,17117.0,158.8145,158.9215,158.6297,158.8632,17117.0
2022-09-12 15:50:00,163.28,163.57,163.24,163.5,33638.0,158.834,159.1161,158.7951,159.048,33638.0
2022-09-12 15:55:00,163.49,163.83,163.47,163.8,101678.0,159.0383,159.369,159.0188,159.3398,101678.0
2022-09-13 09:30:00,159.28,160.48,158.32,160.48,33697.0,154.9429,156.1102,154.009,156.1102,33697.0
2022-09-13 09:35:00,160.52,160.52,159.57,160.0,21645.0,156.1491,156.1491,155.225,155.6433,21645.0
2022-09-13 09:40:00,160.0,160.88,159.95,160.54,22893.0,155.6433,156.4993,155.5947,156.1686,22893.0
2022-09-13 09:45:00,160.5,160.75,160.1,160.4,9109.0,156.1297,156.3729,155.7406,156.0324,9109.0
2022-09-13 09:50:00,160.42,161.05,160.42,160.88,18094.0,156.0519,156.6647,156.0519,156.4993,18094.0
2022-09-13 09:55:00,160.92,161.25,160.59,160.86,26314.0,156.5383,156.8593,156.2172,156.4799,26314.0
2022-09-13 10:00:00,160.78,161.11,160.64,160.79,14824.0,156.4021,156.7231,156.2659,156.4118,14824.0
2022-09-13 10:05:00,160.68,161.09,160.59,161.09,19414.0,156.3048,156.7036,156.2172,156.7036,19414.0
2022-09-13 10:10:00,161.15,161.5,161.01,161.25,6643.0,156.762,157.1025,156.6258,156.8593,6643.0
2022-09-13 10:15:00,161.25,161.75,161.25,161.56,22608.0,156.8593,157.3457,156.8593,157.1608,22608.0
2022-09-13 10:20:00,161.52,161.58,160.85,160.92,18089.0,157.1219,157.1803,156.4702,156.5383,18089.0
2022-09-13 10:25:00,160.89,160.96,160.49,160.56,20479.0,156.5091,156.5772,156.12,156.1881,20479.0
2022-09-13 10:30:00,160.51,160.63,160.04,160.12,5990.0,156.1394,156.2561,155.6822,155.76,5990.0
2022-09-13 10:35:00,160.1,160.1,159.88,159.89,13628.0,155.7406,155.7406,155.5266,155.5363,13628.0
2022-09-13 10:40:00,159.95,159.95,159.5,159.71,5015.0,155.5947,155.5947,155.1569,155.3612,5015.0
2022-09-13 10:45:00,159.71,159.71,159.3,159.37,5084.0,155.3612,155.3612,154.9624,155.0305,5084.0
2022-09-13 10:50:00,159.31,159.32,158.98,159.11,11058.0,154.9721,154.9818,154.6511,154.7775,11058.0
2022-09-13 10:55:00,159.12,159.36,159.12,159.15,6076.0,154.7873,155.0207,154.7873,154.8164,6076.0
2022-09-13 11:00:00,159.1,159.45,159.1,159.25,9947.0,154.7678,155.1083,154.7678,154.9137,9947.0
2022-09-13 11:05:00,159.25,159.3,158.84,158.95,6947.0,154.9137,154.9624,154.5149,154.6219,6947.0
2022-09-13 11:10:00,158.95,159.22,158.83,159.15,5914.0,154.6219,154.8845,154.5052,154.8164,5914.0
2022-09-13 11:15:00,159.15,159.35,159.04,159.15,6220.0,154.8164,155.011,154.7094,154.8164,6220.0
2022-09-13 11:20:00,159.22,159.48,159.17,159.38,6614.0,154.8845,155.1375,154.8359,155.0402,6614.0
2022-09-13 11:25:00,159.34,159.57,159.26,159.55,6600.0,155.0013,155.225,154.9235,155.2056,6600.0
2022-09-13 11:30:00,159.57,159.93,159.54,159.88,5190.0,155.225,155.5752,155.1958,155.5266,5190.0
2022-09-13 11:35:00,159.94,160.24,159.9,160.22,5381.0,155.5849,155.8768,155.546,155.8573,5381.0
2022-09-13 11:40:00,160.21,160.21,159.71,159.88,4617.0,155.8476,155.8476,155.3612,155.5266,4617.0
2022-09-13 11:45:00,159.86,159.9,159.63,159.65,4462.0,155.5071,155.546,155.2834,155.3028,4462.0
2022-09-13 11:50:00,159.63,159.89,159.55,159.87,5462.0,155.2834,155.5363,155.2056,155.5168,5462.0
2022-09-13 11:55:00,159.93,160.12,159.88,160.12,5656.0,155.5752,155.76,155.5266,155.76,5656.0
2022-09-13 12:00:00,160.07,160.65,160.03,160.56,6056.0,155.7114,156.2756,155.6725,156.1881,6056.0
2022-09-13 12:05:00,160.59,160.79,160.51,160.64,5357.0,156.2172,156.4118,156.1394,156.2659,5357.0
2022-09-13 12:10:00,160.67,160.74,160.59,160.62,7943.0,156.2951,156.3632,156.2172,156.2464,7943.0
2022-09-13 12:15:00,160.65,161.08,160.61,160.9,32040.0,156.2756,156.6939,156.2367,156.5188,32040.0
2022-09-13 12:20:00,160.9,160.91,160.59,160.62,15320.0,156.5188,156.5285,156.2172,156.2464,15320.0
2022-09-13 12:25:00,160.59,160.59,160.31,160.37,5088.0,156.2172,156.2172,155.9449,156.0032,5088.0
2022-09-13 12:30:00,160.37,160.44,160.2,160.44,8592.0,156.0032,156.0713,155.8379,156.0713,8592.0
2022-09-13 12:35:00,160.5,160.59,160.35,160.35,3309.0,156.1297,156.2172,155.9838,155.9838,3309.0
2022-09-13 12:40:00,160.37,160.56,160.37,160.47,8722.0,156.0032,156.1881,156.0032,156.1005,8722.0
2022-09-13 12:45:00,160.47,160.6,160.39,160.57,5886.0,156.1005,156.227,156.0227,156.1978,5886.0
2022-09-13 12:50:00,160.54,160.55,160.46,160.49,6989.0,156.1686,156.1783,156.0908,156.12,6989.0
2022-09-13 12:55:00,160.53,160.54,160.18,160.18,6314.0,156.1589,156.1686,155.8184,155.8184,6314.0
2022-09-13 13:00:00,160.18,160.42,160.07,160.2,9662.0,155.8184,156.0519,155.7114,155.8379,9662.0
2022-09-13 13:05:00,160.16,160.46,160.12,160.31,6223.0,155.7989,156.0908,155.76,155.9449,6223.0
2022-09-13 13:10:00,160.31,160.46,160.18,160.42,3921.0,155.9449,156.0908,155.8184,156.0519,3921.0
2022-09-13 13:15:00,160.41,160.46,160.14,160.15,5117.0,156.0421,156.0908,155.7795,155.7892,5117.0
2022-09-13 13:20:00,160.14,160.34,160.05,160.28,6000.0,155.7795,155.974,155.6919,155.9157,6000.0
2022-09-13 13:25:00,160.28,160.38,160.21,160.38,5892.0,155.9157,156.013,155.8476,156.013,5892.0
2022-09-13 13:30:00,160.39,160.48,160.28,160.42,6692.0,156.0227,156.1102,155.9157,156.0519,6692.0
2022-09-13 13:35:00,160.42,160.48,160.08,160.2,5097.0,156.0519,156.1102,155.7211,155.8379,5097.0
2022-09-13 13:40:00,160.15,160.22,159.92,160.0,10504.0,155.7892,155.8573,155.5655,155.6433,10504.0
2022-09-13 13:45:00,159.98,160.1,159.91,160.05,7123.0,155.6238,155.7406,155.5558,155.6919,7123.0
2022-09-13 13:50:00,160.07,160.07,159.9,159.93,6632.0,155.7114,155.7114,155.546,155.5752,6632.0
2022-09-13 13:55:00,159.91,160.1,159.9,160.03,5120.0,155.5558,155.7406,155.546,155.6725,5120.0
2022-09-13 14:00:00,160.05,160.06,159.7,159.91,7492.0,155.6919,155.7017,155.3515,155.5558,7492.0
2022-09-13 14:05:00,159.91,159.99,159.72,159.76,6882.0,155.5558,155.6336,155.3709,155.4098,6882.0
2022-09-13 14:10:00,159.74,159.85,159.57,159.85,6337.0,155.3904,155.4974,155.225,155.4974,6337.0
2022-09-13 14:15:00,159.79,159.92,159.6,159.86,18141.0,155.439,155.5655,155.2542,155.5071,18141.0
2022-09-13 14:20:00,159.85,159.89,159.71,159.71,4446.0,155.4974,155.5363,155.3612,155.3612,4446.0
2022-09-13 14:25:00,159.71,159.71,159.44,159.58,5837.0,155.3612,155.3612,155.0986,155.2347,5837.0
2022-09-13 14:30:00,159.59,159.64,159.55,159.58,4609.0,155.2445,155.2931,155.2056,155.2347,4609.0
2022-09-13 14:35:00,159.55,159.61,159.4,159.45,8438.0,155.2056,155.2639,155.0596,155.1083,8438.0
2022-09-13 14:40:00,159.46,159.53,159.41,159.41,12149.0,155.118,155.1861,155.0694,155.0694,12149.0
2022-09-13 14:45:00,159.39,159.39,159.12,159.16,5804.0,155.0499,155.0499,154.7873,154.8262,5804.0
2022-09-13 14:50:00,159.17,159.17,158.92,158.95,9248.0,154.8359,154.8359,154.5927,154.6219,9248.0
2022-09-13 14:55:00,158.94,159.07,158.83,158.94,7710.0,154.6122,154.7386,154.5052,154.6122,7710.0
2022-09-13 15:00:00,158.92,159.17,158.88,158.88,8641.0,154.5927,154.8359,154.5538,154.5538,8641.0
2022-09-13 15:05:00,158.86,158.86,158.43,158.43,18100.0,154.5343,154.5343,154.1161,154.1161,18100.0
2022-09-13 15:10:00,158.46,158.46,158.1,158.19,14107.0,154.1452,154.1452,153.795,153.8826,14107.0
2022-09-13 15:15:00,158.2,158.3,158.04,158.04,12999.0,153.8923,153.9896,153.7367,153.7367,12999.0
2022-09-13 15:20:00,158.05,158.1,157.9,158.04,16249.0,153.7464,153.795,153.6005,153.7367,16249.0
2022-09-13 15:25:00,158.02,158.06,157.81,157.87,15871.0,153.7172,153.7561,153.5129,153.5713,15871.0
2022-09-13 15:30:00,157.89,157.89,157.3,157.38,26946.0,153.5908,153.5908,153.0168,153.0946,26946.0
2022-09-13 15:35:00,157.37,157.6,157.04,157.56,32009.0,153.0849,153.3087,152.7639,153.2697,32009.0
2022-09-13 15:40:00,157.53,157.73,157.51,157.65,36543.0,153.2406,153.4351,153.2211,153.3573,36543.0
2022-09-13 15:45:00,157.63,157.63,157.18,157.37,32636.0,153.3378,153.3378,152.9001,153.0849,32636.0
2022-09-13 15:50:00,157.38,157.93,157.37,157.76,54208.0,153.0946,153.6297,153.0849,153.4643,54208.0
2022-09-13 15:55:00,157.77,158.29,157.68,157.86,89884.0,153.474,153.9799,153.3865,153.5616,89884.0
2022-09-14 09:30:00,158.08,158.13,156.99,156.99,22371.0,153.7756,153.8242,152.7153,152.7153,22371.0
2022-09-14 09:35:00,156.85,157.66,156.85,157.61,9493.0,152.5791,153.367,152.5791,153.3184,9493.0
2022-09-14 09:40:00,157.53,158.41,157.32,158.41,11401.0,153.2406,154.0966,153.0363,154.0966,11401.0
2022-09-14 09:45:00,158.33,158.4,157.91,158.03,36019.0,154.0188,154.0869,153.6102,153.7269,36019.0
2022-09-14 09:50:00,158.03,158.19,157.83,158.09,15638.0,153.7269,153.8826,153.5324,153.7853,15638.0
2022-09-14 09:55:00,157.97,158.26,157.85,158.26,6922.0,153.6686,153.9507,153.5518,153.9507,6922.0
2022-09-14 10:00:00,158.18,158.85,158.18,158.22,9062.0,153.8729,154.5246,153.8729,153.9118,9062.0
2022-09-14 10:05:00,158.25,158.72,158.18,158.39,5858.0,153.941,154.3982,153.8729,154.0771,5858.0
2022-09-14 10:10:00,158.26,158.75,158.26,158.4,11390.0,153.9507,154.4273,153.9507,154.0869,11390.0
2022-09-14 10:15:00,158.33,158.58,158.08,158.11,9307.0,154.0188,154.262,153.7756,153.8048,9307.0
2022-09-14 10:20:00,158.12,158.19,157.69,157.8,16279.0,153.8145,153.8826,153.3962,153.5032,16279.0
2022-09-14 10:25:00,157.66,157.66,156.75,156.75,11465.0,153.367,153.367,152.4818,152.4818,11465.0
2022-09-14 10:30:00,156.65,157.26,156.64,157.25,6624.0,152.3845,152.9779,152.3748,152.9682,6624.0
2022-09-14 10:35:00,157.32,158.04,157.27,157.99,8024.0,153.0363,153.7367,152.9876,153.688,8024.0
2022-09-14 10:40:00,157.96,158.44,157.88,158.21,8011.0,153.6589,154.1258,153.581,153.902,8011.0
2022-09-14 10:45:00,158.16,158.71,158.16,158.56,10220.0,153.8534,154.3884,153.8534,154.2425,10220.0
2022-09-14 10:50:00,158.63,159.5,158.63,159.44,9596.0,154.3106,155.1569,154.3106,155.0986,9596.0
2022-09-14 10:55:00,159.41,159.57,159.2,159.45,10453.0,155.0694,155.225,154.8651,155.1083,10453.0
2022-09-14 11:00:00,159.44,159.58,159.16,159.18,6083.0,155.0986,155.2347,154.8262,154.8456,6083.0
2022-09-14 11:05:00,159.21,160.2,159.14,160.2,7921.0,154.8748,155.8379,154.8067,155.8379,7921.0
2022-09-14 11:10:00,160.2,160.28,160.0,160.03,9362.0,155.8379,155.9157,155.6433,155.6725,9362.0
2022-09-14 11:15:00,160.04,160.13,159.83,159.95,13493.0,155.6822,155.7698,155.4779,155.5947,13493.0
2022-09-14 11:20:00,159.91,160.06,159.78,159.91,7811.0,155.5558,155.7017,155.4293,155.5558,7811.0
2022-09-14 11:25:00,159.88,160.02,159.79,159.86,4674.0,155.5266,155.6628,155.439,155.5071,4674.0
2022-09-14 11:30:00,159.92,160.04,159.81,159.82,17740.0,155.5655,155.6822,155.4585,155.4682,17740.0
2022-09-14 11:35:00,159.86,160.27,159.86,160.22,8030.0,155.5071,155.906,155.5071,155.8573,8030.0
2022-09-14 11:40:00,160.25,160.63,160.23,160.63,8118.0,155.8865,156.2561,155.867,156.2561,8118.0
2022-09-14 11:45:00,160.63,160.9,160.63,160.87,9844.0,156.2561,156.5188,156.2561,156.4896,9844.0
2022-09-14 11:50:00,160.84,160.88,160.53,160.88,10180.0,156.4604,156.4993,156.1589,156.4993,10180.0
2022-09-14 11:55:00,160.88,160.96,160.77,160.77,6738.0,156.4993,156.5772,156.3923,156.3923,6738.0
2022-09-14 12:00:00,160.81,160.86,160.54,160.61,6600.0,156.4312,156.4799,156.1686,156.2367,6600.0
2022-09-14 12:05:00,160.57,160.59,160.4,160.52,7720.0,156.1978,156.2172,156.0324,156.1491,7720.0
2022-09-14 12:10:00,160.51,160.74,160.45,160.74,12296.0,156.1394,156.3632,156.0811,156.3632,12296.0
2022-09-14 12:15:00,160.7,160.82,160.57,160.79,10273.0,156.3242,156.441,156.1978,156.4118,10273.0
2022-09-14 12:20:00,160.78,160.88,160.66,160.81,6379.0,156.4021,156.4993,156.2853,156.4312,6379.0
2022-09-14 12:25:00,160.87,161.08,160.8,160.95,13973.0,156.4896,156.6939,156.4215,156.5674,13973.0
2022-09-14 12:30:00,161.02,161.13,160.89,161.03,20663.0,156.6355,156.7425,156.5091,156.6453,20663.0
2022-09-14 12:35:00,160.97,161.57,160.94,161.55,8659.0,156.5869,157.1706,156.5577,157.1511,8659.0
2022-09-14 12:40:00,161.51,161.6,161.44,161.54,11573.0,157.1122,157.1997,157.0441,157.1414,11573.0
2022-09-14 12:45:00,161.52,161.63,161.44,161.59,15983.0,157.1219,157.2289,157.0441,157.19,15983.0
2022-09-14 12:50:00,161.57,161.73,161.55,161.72,5400.0,157.1706,157.3262,157.1511,157.3165,5400.0
2022-09-14 12:55:00,161.75,161.77,161.57,161.65,5600.0,157.3457,157.3651,157.1706,157.2484,5600.0
2022-09-14 13:00:00,161.7,161.93,161.7,161.8,5201.0,157.297,157.5208,157.297,157.3943,5201.0
2022-09-14 13:05:00,161.82,161.87,161.7,161.87,13736.0,157.4137,157.4624,157.297,157.4624,13736.0
2022-09-14 13:10:00,161.88,162.15,161.86,162.15,46920.0,157.4721,157.7348,157.4527,157.7348,46920.0
2022-09-14 13:15:00,162.14,162.2,161.98,162.07,7825.0,157.725,157.7834,157.5694,157.6569,7825.0
2022-09-14 13:20:00,162.12,162.2,162.04,162.07,3810.0,157.7056,157.7834,157.6278,157.6569,3810.0
2022-09-14 13:25:00,162.09,162.09,162.0,162.04,5285.0,157.6764,157.6764,157.5888,157.6278,5285.0
2022-09-14 13:30:00,162.05,162.09,161.79,161.81,6553.0,157.6375,157.6764,157.3846,157.404,6553.0
2022-09-14 13:35:00,161.79,161.87,161.56,161.63,9119.0,157.3846,157.4624,157.1608,157.2289,9119.0
2022-09-14 13:40:00,161.6,161.72,161.55,161.69,5474.0,157.1997,157.3165,157.1511,157.2873,5474.0
2022-09-14 13:45:00,161.73,161.76,161.11,161.27,8329.0,157.3262,157.3554,156.7231,156.8787,8329.0
2022-09-14 13:50:00,161.27,161.52,161.24,161.52,7409.0,156.8787,157.1219,156.8495,157.1219,7409.0
2022-09-14 13:55:00,161.52,161.54,161.17,161.17,21443.0,157.1219,157.1414,156.7814,156.7814,21443.0
2022-09-14 14:00:00,161.19,161.27,160.84,160.88,6385.0,156.8009,156.8787,156.4604,156.4993,6385.0
2022-09-14 14:05:00,160.81,161.11,160.81,160.95,4700.0,156.4312,156.7231,156.4312,156.5674,4700.0
2022-09-14 14:10:00,160.98,161.14,160.9,161.11,5826.0,156.5966,156.7523,156.5188,156.7231,5826.0
2022-09-14 14:15:00,161.01,161.13,160.91,161.12,3943.0,156.6258,156.7425,156.5285,156.7328,3943.0
2022-09-14 14:20:00,161.19,161.19,161.0,161.04,5560.0,156.8009,156.8009,156.6161,156.655,5560.0
2022-09-14 14:25:00,161.02,161.02,160.82,160.92,23652.0,156.6355,156.6355,156.441,156.5383,23652.0
2022-09-14 14:30:00,160.91,161.35,160.88,161.29,6471.0,156.5285,156.9565,156.4993,156.8982,6471.0
2022-09-14 14:35:00,161.4,161.75,161.32,161.65,5513.0,157.0052,157.3457,156.9274,157.2484,5513.0
2022-09-14 14:40:00,161.64,161.74,161.46,161.46,9356.0,157.2386,157.3359,157.0635,157.0635,9356.0
2022-09-14 14:45:00,161.45,161.64,161.35,161.64,7132.0,157.0538,157.2386,156.9565,157.2386,7132.0
2022-09-14 14:50:00,161.59,161.69,161.38,161.39,7253.0,157.19,157.2873,156.9857,156.9955,7253.0
2022-09-14 14:55:00,161.5,161.51,161.16,161.31,6729.0,157.1025,157.1122,156.7717,156.9176,6729.0
2022-09-14 15:00:00,161.28,161.49,161.25,161.34,7062.0,156.8885,157.0927,156.8593,156.9468,7062.0
2022-09-14 15:05:00,161.34,161.55,161.3,161.54,5283.0,156.9468,157.1511,156.9079,157.1414,5283.0
2022-09-14 15:10:00,161.61,161.61,161.17,161.17,9254.0,157.2095,157.2095,156.7814,156.7814,9254.0
2022-09-14 15:15:00,161.17,161.17,160.72,160.91,9148.0,156.7814,156.7814,156.3437,156.5285,9148.0
2022-09-14 15:20:00,160.89,161.07,160.81,161.04,11757.0,156.5091,156.6842,156.4312,156.655,11757.0
2022-09-14 15:25:00,161.0,161.03,160.72,161.01,11651.0,156.6161,156.6453,156.3437,156.6258,11651.0
2022-09-14 15:30:00,160.99,161.04,160.66,161.02,10300.0,156.6063,156.655,156.2853,156.6355,10300.0
2022-09-14 15:35:00,161.05,161.36,160.98,161.11,18107.0,156.6647,156.9663,156.5966,156.7231,18107.0
2022-09-14 15:40:00,161.09,161.52,161.03,161.48,18321.0,156.7036,157.1219,156.6453,157.083,18321.0
2022-09-14 15:45:00,161.47,161.82,161.43,161.64,18668.0,157.0733,157.4137,157.0344,157.2386,18668.0
2022-09-14 15:50:00,161.65,162.23,161.65,162.19,38869.0,157.2484,157.8126,157.2484,157.7737,38869.0
2022-09-14 15:55:00,162.24,162.68,162.13,162.55,106827.0,157.8223,158.2503,157.7153,158.1239,106827.0
2022-09-15 09:30:00,163.44,165.11,163.44,164.82,47920.0,158.9896,160.6142,158.9896,160.3321,47920.0
2022-09-15 09:35:00,164.78,165.6,164.43,165.32,42123.0,160.2931,161.0908,159.9527,160.8184,42123.0
2022-09-15 09:40:00,165.28,166.4,165.15,165.74,54188.0,160.7795,161.869,160.6531,161.227,54188.0
2022-09-15 09:45:00,165.83,166.13,165.3,166.13,37155.0,161.3146,161.6064,160.799,161.6064,37155.0
2022-09-15 09:50:00,166.22,166.55,166.19,166.2,20243.0,161.6939,162.015,161.6648,161.6745,20243.0
2022-09-15 09:55:00,166.19,166.2,165.77,165.96,14050.0,161.6648,161.6745,161.2562,161.441,14050.0
2022-09-15 10:00:00,165.92,166.3,165.91,166.12,14322.0,161.4021,161.7718,161.3924,161.5967,14322.0
2022-09-15 10:05:00,166.19,166.32,165.83,165.83,8202.0,161.6648,161.7912,161.3146,161.3146,8202.0
2022-09-15 10:10:00,165.92,166.04,165.73,165.99,8427.0,161.4021,161.5188,161.2173,161.4702,8427.0
2022-09-15 10:15:00,165.96,166.16,165.62,165.62,13144.0,161.441,161.6356,161.1103,161.1103,13144.0
2022-09-15 10:20:00,165.66,165.68,165.28,165.28,10200.0,161.1492,161.1686,160.7795,160.7795,10200.0
2022-09-15 10:25:00,165.35,165.54,165.27,165.33,6323.0,160.8476,161.0325,160.7698,160.8282,6323.0
2022-09-15 10:30:00,165.21,165.36,164.87,165.17,11331.0,160.7114,160.8574,160.3807,160.6725,11331.0
2022-09-15 10:35:00,165.23,165.64,165.19,165.42,31615.0,160.7309,161.1297,160.692,160.9157,31615.0
2022-09-15 10:40:00,165.42,165.71,165.38,165.43,15488.0,160.9157,161.1978,160.8768,160.9254,15488.0
2022-09-15 10:45:00,165.55,165.61,165.11,165.13,19938.0,161.0422,161.1005,160.6142,160.6336,19938.0
2022-09-15 10:50:00,165.01,165.01,164.49,164.61,13730.0,160.5169,160.5169,160.011,160.1278,13730.0
2022-09-15 10:55:00,164.61,164.61,164.16,164.28,8549.0,160.1278,160.1278,159.69,159.8068,8549.0
2022-09-15 11:00:00,164.16,164.56,164.16,164.5,9368.0,159.69,160.0791,159.69,160.0208,9368.0
2022-09-15 11:05:00,164.55,164.55,164.14,164.29,16124.0,160.0694,160.0694,159.6706,159.8165,16124.0
2022-09-15 11:10:00,164.24,164.24,163.76,163.81,10614.0,159.7679,159.7679,159.3009,159.3496,10614.0
2022-09-15 11:15:00,163.8,164.23,163.72,164.18,7994.0,159.3398,159.7581,159.262,159.7095,7994.0
2022-09-15 11:20:00,164.24,164.61,164.24,164.35,12338.0,159.7679,160.1278,159.7679,159.8749,12338.0
2022-09-15 11:25:00,164.37,164.49,164.34,164.36,6336.0,159.8943,160.011,159.8651,159.8846,6336.0
2022-09-15 11:30:00,164.39,164.45,164.21,164.21,9131.0,159.9138,159.9721,159.7387,159.7387,9131.0
2022-09-15 11:35:00,164.07,164.42,164.05,164.13,15498.0,159.6025,159.943,159.583,159.6608,15498.0
2022-09-15 11:40:00,164.16,164.33,164.13,164.2,3985.0,159.69,159.8554,159.6608,159.7289,3985.0
2022-09-15 11:45:00,164.19,164.24,164.01,164.14,18276.0,159.7192,159.7679,159.5441,159.6706,18276.0
2022-09-15 11:50:00,164.05,164.05,163.67,163.68,10951.0,159.583,159.583,159.2134,159.2231,10951.0
2022-09-15 11:55:00,163.61,163.65,163.19,163.32,4526.0,159.155,159.1939,158.7464,158.8729,4526.0
2022-09-15 12:00:00,163.33,163.61,163.24,163.29,5741.0,158.8826,159.155,158.7951,158.8437,5741.0
2022-09-15 12:05:00,163.34,163.34,162.91,162.92,8334.0,158.8924,158.8924,158.4741,158.4838,8334.0
2022-09-15 12:10:00,162.89,162.9,162.7,162.74,8874.0,158.4546,158.4643,158.2698,158.3087,8874.0
2022-09-15 12:15:00,162.67,163.01,162.67,162.98,15916.0,158.2406,158.5713,158.2406,158.5422,15916.0
2022-09-15 12:20:00,162.94,163.02,162.77,162.92,5423.0,158.5032,158.5811,158.3379,158.4838,5423.0
2022-09-15 12:25:00,162.78,163.01,162.62,162.66,2800.0,158.3476,158.5713,158.192,158.2309,2800.0
2022-09-15 12:30:00,162.63,162.9,162.61,162.85,4188.0,158.2017,158.4643,158.1822,158.4157,4188.0
2022-09-15 12:35:00,162.85,163.04,162.84,163.02,4314.0,158.4157,158.6005,158.406,158.5811,4314.0
2022-09-15 12:40:00,163.02,163.14,162.96,163.01,5102.0,158.5811,158.6978,158.5227,158.5713,5102.0
2022-09-15 12:45:00,163.03,163.03,162.92,163.0,3904.0,158.5908,158.5908,158.4838,158.5616,3904.0
2022-09-15 12:50:00,163.04,163.2,163.04,163.09,3695.0,158.6005,158.7562,158.6005,158.6492,3695.0
2022-09-15 12:55:00,163.08,163.47,163.06,163.39,6784.0,158.6394,159.0188,158.62,158.941,6784.0
2022-09-15 13:00:00,163.57,164.25,163.57,163.94,9195.0,159.1161,159.7776,159.1161,159.476,9195.0
2022-09-15 13:05:00,164.06,164.1,163.81,163.84,4233.0,159.5928,159.6317,159.3496,159.3787,4233.0
2022-09-15 13:10:00,163.9,163.99,163.56,163.72,4280.0,159.4371,159.5247,159.1064,159.262,4280.0
2022-09-15 13:15:00,163.75,163.88,163.71,163.88,3587.0,159.2912,159.4177,159.2523,159.4177,3587.0
2022-09-15 13:20:00,163.77,164.09,163.77,164.09,6984.0,159.3106,159.6219,159.3106,159.6219,6984.0
2022-09-15 13:25:00,163.98,164.02,163.76,163.82,3121.0,159.5149,159.5538,159.3009,159.3593,3121.0
2022-09-15 13:30:00,163.79,163.79,163.51,163.58,2050.0,159.3301,159.3301,159.0577,159.1258,2050.0
2022-09-15 13:35:00,163.64,163.69,163.48,163.58,4032.0,159.1842,159.2328,159.0285,159.1258,4032.0
2022-09-15 13:40:00,163.58,163.58,163.42,163.47,3249.0,159.1258,159.1258,158.9702,159.0188,3249.0
2022-09-15 13:45:00,163.49,163.53,163.3,163.47,3529.0,159.0383,159.0772,158.8534,159.0188,3529.0
2022-09-15 13:50:00,163.44,163.44,163.26,163.35,2900.0,158.9896,158.9896,158.8145,158.9021,2900.0
2022-09-15 13:55:00,163.33,163.4,163.27,163.39,5185.0,158.8826,158.9507,158.8243,158.941,5185.0
2022-09-15 14:00:00,163.36,163.36,162.81,162.83,6245.0,158.9118,158.9118,158.3768,158.3962,6245.0
2022-09-15 14:05:00,162.78,162.78,162.58,162.64,4428.0,158.3476,158.3476,158.1531,158.2114,4428.0
2022-09-15 14:10:00,162.66,163.01,162.6,162.94,5230.0,158.2309,158.5713,158.1725,158.5032,5230.0
2022-09-15 14:15:00,162.97,163.26,162.89,163.16,6294.0,158.5324,158.8145,158.4546,158.7173,6294.0
2022-09-15 14:20:00,163.12,163.12,162.9,163.02,4396.0,158.6783,158.6783,158.4643,158.5811,4396.0
2022-09-15 14:25:00,163.04,163.27,162.89,163.25,5029.0,158.6005,158.8243,158.4546,158.8048,5029.0
2022-09-15 14:30:00,163.23,163.39,162.97,162.97,5582.0,158.7854,158.941,158.5324,158.5324,5582.0
2022-09-15 14:35:00,162.99,163.27,162.93,163.06,5012.0,158.5519,158.8243,158.4935,158.62,5012.0
2022-09-15 14:40:00,163.05,163.08,162.91,162.94,5695.0,158.6103,158.6394,158.4741,158.5032,5695.0
2022-09-15 14:45:00,162.91,162.91,162.58,162.58,7679.0,158.4741,158.4741,158.1531,158.1531,7679.0
2022-09-15 14:50:00,162.57,162.73,162.51,162.72,3837.0,158.1433,158.299,158.085,158.2892,3837.0
2022-09-15 14:55:00,162.7,162.74,162.53,162.59,4800.0,158.2698,158.3087,158.1044,158.1628,4800.0
2022-09-15 15:00:00,162.59,162.63,162.26,162.49,9467.0,158.1628,158.2017,157.8418,158.0655,9467.0
2022-09-15 15:05:00,162.49,162.59,162.43,162.47,8644.0,158.0655,158.1628,158.0071,158.046,8644.0
2022-09-15 15:10:00,162.47,162.47,162.12,162.19,8408.0,158.046,158.046,157.7056,157.7737,8408.0
2022-09-15 15:15:00,162.19,162.27,161.86,161.96,10464.0,157.7737,157.8515,157.4527,157.5499,10464.0
2022-09-15 15:20:00,161.98,162.13,161.73,162.13,7840.0,157.5694,157.7153,157.3262,157.7153,7840.0
2022-09-15 15:25:00,162.14,162.22,161.83,162.04,14378.0,157.725,157.8029,157.4235,157.6278,14378.0
2022-09-15 15:30:00,162.01,162.35,161.95,162.15,11013.0,157.5986,157.9293,157.5402,157.7348,11013.0
2022-09-15 15:35:00,162.16,162.43,162.16,162.34,20383.0,157.7445,158.0071,157.7445,157.9196,20383.0
2022-09-15 15:40:00,162.33,162.33,162.11,162.27,16592.0,157.9099,157.9099,157.6959,157.8515,16592.0
2022-09-15 15:45:00,162.22,162.48,162.18,162.37,22649.0,157.8029,158.0558,157.7639,157.9488,22649.0
2022-09-15 15:50:00,162.47,162.86,162.3,162.67,38551.0,158.046,158.4254,157.8807,158.2406,38551.0
2022-09-15 15:55:00,162.69,162.98,162.49,162.56,77108.0,158.2601,158.5422,158.0655,158.1336,77108.0
2022-09-16 09:30:00,160.32,160.32,158.57,158.72,342279.0,155.9546,155.9546,154.2522,154.3982,342279.0
2022-09-16 09:35:00,158.72,158.81,158.26,158.66,18657.0,154.3982,154.4857,153.9507,154.3398,18657.0
2022-09-16 09:40:00,158.46,158.46,157.26,157.43,22674.0,154.1452,154.1452,152.9779,153.1433,22674.0
2022-09-16 09:45:00,157.37,157.6,156.74,156.84,21795.0,153.0849,153.3087,152.4721,152.5693,21795.0
2022-09-16 09:50:00,156.94,157.07,156.29,156.29,12095.0,152.6666,152.7931,152.0343,152.0343,12095.0
2022-09-16 09:55:00,156.26,156.43,155.92,156.43,17278.0,152.0051,152.1705,151.6744,152.1705,17278.0
2022-09-16 10:00:00,156.45,157.07,156.39,156.91,15307.0,152.19,152.7931,152.1316,152.6374,15307.0
2022-09-16 10:05:00,156.9,157.76,156.88,157.17,14208.0,152.6277,153.4643,152.6083,152.8904,14208.0
2022-09-16 10:10:00,157.21,158.33,157.16,157.91,14135.0,152.9293,154.0188,152.8806,153.6102,14135.0
2022-09-16 10:15:00,157.95,158.11,157.69,157.78,6617.0,153.6491,153.8048,153.3962,153.4838,6617.0
2022-09-16 10:20:00,157.71,157.99,157.47,157.89,17086.0,153.4157,153.688,153.1822,153.5908,17086.0
2022-09-16 10:25:00,157.94,157.94,157.32,157.33,5516.0,153.6394,153.6394,153.0363,153.046,5516.0
2022-09-16 10:30:00,157.38,157.57,157.28,157.56,10229.0,153.0946,153.2795,152.9974,153.2697,10229.0
2022-09-16 10:35:00,157.56,157.94,157.49,157.64,8516.0,153.2697,153.6394,153.2016,153.3476,8516.0
2022-09-16 10:40:00,157.65,157.83,157.37,157.37,3327.0,153.3573,153.5324,153.0849,153.0849,3327.0
2022-09-16 10:45:00,157.43,157.44,157.17,157.25,7766.0,153.1433,153.153,152.8904,152.9682,7766.0
2022-09-16 10:50:00,157.28,157.66,157.22,157.38,7447.0,152.9974,153.367,152.939,153.0946,7447.0
2022-09-16 10:55:00,157.36,157.37,156.92,157.09,6617.0,153.0752,153.0849,152.6472,152.8125,6617.0
2022-09-16 11:00:00,156.99,157.4,156.98,157.32,7365.0,152.7153,153.1141,152.7055,153.0363,7365.0
2022-09-16 11:05:00,157.3,157.41,156.95,156.95,12337.0,153.0168,153.1238,152.6764,152.6764,12337.0
2022-09-16 11:10:00,156.9,156.91,156.48,156.65,15234.0,152.6277,152.6374,152.2192,152.3845,15234.0
2022-09-16 11:15:00,156.55,157.22,156.55,156.89,7994.0,152.2872,152.939,152.2872,152.618,7994.0
2022-09-16 11:20:00,156.89,156.89,155.92,156.0,16123.0,152.618,152.618,151.6744,151.7522,16123.0
2022-09-16 11:25:00,155.92,156.11,155.86,155.98,13926.0,151.6744,151.8592,151.616,151.7328,13926.0
2022-09-16 11:30:00,155.96,156.34,155.93,156.27,9400.0,151.7133,152.083,151.6841,152.0149,9400.0
2022-09-16 11:35:00,156.31,156.37,155.55,155.63,10688.0,152.0538,152.1121,151.3145,151.3923,10688.0
2022-09-16 11:40:00,155.66,156.04,155.62,156.04,6933.0,151.4215,151.7911,151.3826,151.7911,6933.0
2022-09-16 11:45:00,155.9,156.26,155.9,156.13,6055.0,151.6549,152.0051,151.6549,151.8787,6055.0
2022-09-16 11:50:00,156.16,156.21,155.91,155.96,28608.0,151.9079,151.9565,151.6647,151.7133,28608.0
2022-09-16 11:55:00,156.02,156.03,155.82,155.94,5717.0,151.7717,151.7814,151.5771,151.6939,5717.0
2022-09-16 12:00:00,155.97,156.03,155.84,155.94,11480.0,151.723,151.7814,151.5966,151.6939,11480.0
2022-09-16 12:05:00,155.92,156.08,155.71,155.72,16645.0,151.6744,151.83,151.4701,151.4798,16645.0
2022-09-16 12:10:00,155.72,155.84,155.63,155.66,8920.0,151.4798,151.5966,151.3923,151.4215,8920.0
2022-09-16 12:15:00,155.67,155.73,155.44,155.47,13925.0,151.4312,151.4896,151.2075,151.2367,13925.0
2022-09-16 12:20:00,155.47,155.47,155.16,155.33,8950.0,151.2367,151.2367,150.9351,151.1005,8950.0
2022-09-16 12:25:00,155.28,155.46,155.25,155.36,16100.0,151.0518,151.2269,151.0226,151.1296,16100.0
2022-09-16 12:30:00,155.33,155.43,155.12,155.32,8243.0,151.1005,151.1977,150.8962,151.0907,8243.0
2022-09-16 12:35:00,155.34,155.38,155.09,155.13,14660.0,151.1102,151.1491,150.867,150.9059,14660.0
2022-09-16 12:40:00,155.14,155.25,155.13,155.24,6705.0,150.9156,151.0226,150.9059,151.0129,6705.0
2022-09-16 12:45:00,155.21,155.48,155.16,155.41,15923.0,150.9837,151.2464,150.9351,151.1783,15923.0
2022-09-16 12:50:00,155.43,155.44,155.16,155.18,7289.0,151.1977,151.2075,150.9351,150.9545,7289.0
2022-09-16 12:55:00,155.16,155.39,155.16,155.37,3598.0,150.9351,151.1588,150.9351,151.1394,3598.0
2022-09-16 13:00:00,155.35,155.35,154.68,154.68,11786.0,151.1199,151.1199,150.4682,150.4682,11786.0
2022-09-16 13:05:00,154.68,154.78,154.4,154.48,27948.0,150.4682,150.5654,150.1958,150.2736,27948.0
2022-09-16 13:10:00,154.53,154.86,154.52,154.69,11314.0,150.3222,150.6433,150.3125,150.4779,11314.0
2022-09-16 13:15:00,154.68,154.72,154.46,154.48,16156.0,150.4682,150.5071,150.2542,150.2736,16156.0
2022-09-16 13:20:00,154.47,154.52,154.11,154.18,14861.0,150.2639,150.3125,149.9137,149.9818,14861.0
2022-09-16 13:25:00,154.21,154.39,154.16,154.38,13833.0,150.011,150.1861,149.9623,150.1763,13833.0
2022-09-16 13:30:00,154.37,154.5,153.96,153.99,22823.0,150.1666,150.2931,149.7678,149.797,22823.0
2022-09-16 13:35:00,154.07,154.45,154.07,154.4,11176.0,149.8748,150.2444,149.8748,150.1958,11176.0
2022-09-16 13:40:00,154.42,154.7,154.35,154.68,14128.0,150.2152,150.4876,150.1471,150.4682,14128.0
2022-09-16 13:45:00,154.67,154.79,154.45,154.46,11258.0,150.4584,150.5752,150.2444,150.2542,11258.0
2022-09-16 13:50:00,154.49,154.49,154.34,154.35,13257.0,150.2833,150.2833,150.1374,150.1471,13257.0
2022-09-16 13:55:00,154.35,154.5,154.27,154.41,13901.0,150.1471,150.2931,150.0693,150.2055,13901.0
2022-09-16 14:00:00,154.42,154.44,154.26,154.28,19536.0,150.2152,150.2347,150.0596,150.0791,19536.0
2022-09-16 14:05:00,154.27,154.28,154.03,154.16,12396.0,150.0693,150.0791,149.8359,149.9623,12396.0
2022-09-16 14:10:00,154.19,154.26,153.61,153.63,13465.0,149.9915,150.0596,149.4273,149.4468,13465.0
2022-09-16 14:15:00,153.63,153.68,153.44,153.51,14037.0,149.4468,149.4954,149.2619,149.33,14037.0
2022-09-16 14:20:00,153.56,153.65,153.28,153.37,15301.0,149.3787,149.4662,149.1063,149.1938,15301.0
2022-09-16 14:25:00,153.41,153.84,153.31,153.73,24727.0,149.2327,149.651,149.1355,149.544,24727.0
2022-09-16 14:30:00,153.77,153.98,153.55,153.92,12102.0,149.5829,149.7872,149.3689,149.7289,12102.0
2022-09-16 14:35:00,153.96,154.02,153.54,153.64,10528.0,149.7678,149.8261,149.3592,149.4565,10528.0
2022-09-16 14:40:00,153.65,153.88,153.58,153.81,14840.0,149.4662,149.6899,149.3981,149.6219,14840.0
2022-09-16 14:45:00,153.82,154.19,153.75,154.19,16062.0,149.6316,149.9915,149.5635,149.9915,16062.0
2022-09-16 14:50:00,154.02,154.23,153.96,154.21,13161.0,149.8261,150.0304,149.7678,150.011,13161.0
2022-09-16 14:55:00,154.22,154.37,154.07,154.32,20724.0,150.0207,150.1666,149.8748,150.118,20724.0
2022-09-16 15:00:00,154.32,154.74,154.3,154.72,19333.0,150.118,150.5265,150.0985,150.5071,19333.0
2022-09-16 15:05:00,154.72,155.02,154.69,154.85,22964.0,150.5071,150.7989,150.4779,150.6335,22964.0
2022-09-16 15:10:00,154.85,154.86,154.42,154.42,12147.0,150.6335,150.6433,150.2152,150.2152,12147.0
2022-09-16 15:15:00,154.38,154.55,154.23,154.35,14484.0,150.1763,150.3417,150.0304,150.1471,14484.0
2022-09-16 15:20:00,154.39,154.86,154.39,154.68,10945.0,150.1861,150.6433,150.1861,150.4682,10945.0
2022-09-16 15:25:00,154.65,154.74,154.29,154.4,11428.0,150.439,150.5265,150.0888,150.1958,11428.0
2022-09-16 15:30:00,154.4,154.4,154.04,154.13,27691.0,150.1958,150.1958,149.8456,149.9331,27691.0
2022-09-16 15:35:00,154.1,154.58,154.02,154.53,23686.0,149.904,150.3709,149.8261,150.3222,23686.0
2022-09-16 15:40:00,154.57,154.88,154.56,154.81,27677.0,150.3612,150.6627,150.3514,150.5946,27677.0
2022-09-16 15:45:00,154.81,154.85,154.21,154.45,73712.0,150.5946,150.6335,150.011,150.2444,73712.0
2022-09-16 15:50:00,154.49,155.28,154.48,155.02,90890.0,150.2833,151.0518,150.2736,150.7989,90890.0
2022-09-16 15:55:00,154.97,155.17,154.91,154.91,143042.0,150.7503,150.9448,150.6919,150.6919,143042.0
2022-09-19 09:30:00,152.72,155.11,152.65,154.95,36307.0,148.5615,150.8865,148.4934,150.7308,36307.0
2022-09-19 09:35:00,154.92,155.97,154.92,155.67,15583.0,150.7016,151.723,150.7016,151.4312,15583.0
2022-09-19 09:40:00,155.8,156.91,155.7,156.83,70364.0,151.5577,152.6374,151.4604,152.5596,70364.0
2022-09-19 09:45:00,156.93,157.21,156.52,156.64,66931.0,152.6569,152.9293,152.2581,152.3748,66931.0
2022-09-19 09:50:00,156.59,157.3,156.5,157.09,18288.0,152.3262,153.0168,152.2386,152.8125,18288.0
2022-09-19 09:55:00,157.01,157.38,156.93,157.36,23078.0,152.7347,153.0946,152.6569,153.0752,23078.0
2022-09-19 10:00:00,157.36,157.36,156.77,157.0,12273.0,153.0752,153.0752,152.5013,152.725,12273.0
2022-09-19 10:05:00,156.95,157.36,156.86,157.02,13494.0,152.6764,153.0752,152.5888,152.7444,13494.0
2022-09-19 10:10:00,157.01,157.88,156.95,157.61,17339.0,152.7347,153.581,152.6764,153.3184,17339.0
2022-09-19 10:15:00,157.54,157.54,157.04,157.15,11510.0,153.2503,153.2503,152.7639,152.8709,11510.0
2022-09-19 10:20:00,157.12,157.21,156.82,157.21,17571.0,152.8417,152.9293,152.5499,152.9293,17571.0
2022-09-19 10:25:00,157.22,157.39,157.09,157.21,11355.0,152.939,153.1044,152.8125,152.9293,11355.0
2022-09-19 10:30:00,157.21,157.25,156.84,157.15,10571.0,152.9293,152.9682,152.5693,152.8709,10571.0
2022-09-19 10:35:00,157.28,157.7,157.28,157.45,13347.0,152.9974,153.4059,152.9974,153.1627,13347.0
2022-09-19 10:40:00,157.45,158.11,157.45,158.09,10914.0,153.1627,153.8048,153.1627,153.7853,10914.0
2022-09-19 10:45:00,158.08,158.22,157.93,158.0,15621.0,153.7756,153.9118,153.6297,153.6978,15621.0
2022-09-19 10:50:00,158.0,158.11,157.65,157.66,16426.0,153.6978,153.8048,153.3573,153.367,16426.0
2022-09-19 10:55:00,157.59,157.69,157.48,157.53,11477.0,153.2989,153.3962,153.1919,153.2406,11477.0
2022-09-19 11:00:00,157.55,157.84,157.39,157.77,9131.0,153.26,153.5421,153.1044,153.474,9131.0
2022-09-19 11:05:00,157.78,157.82,157.41,157.48,16792.0,153.4838,153.5227,153.1238,153.1919,16792.0
2022-09-19 11:10:00,157.48,157.57,157.27,157.4,15162.0,153.1919,153.2795,152.9876,153.1141,15162.0
2022-09-19 11:15:00,157.37,157.77,157.35,157.44,11489.0,153.0849,153.474,153.0655,153.153,11489.0
2022-09-19 11:20:00,157.44,157.46,157.2,157.25,23855.0,153.153,153.1725,152.9195,152.9682,23855.0
2022-09-19 11:25:00,157.26,157.31,157.07,157.17,8164.0,152.9779,153.0266,152.7931,152.8904,8164.0
2022-09-19 11:30:00,157.2,157.23,156.99,157.04,7769.0,152.9195,152.9487,152.7153,152.7639,7769.0
2022-09-19 11:35:00,157.01,157.01,156.8,157.0,8162.0,152.7347,152.7347,152.5304,152.725,8162.0
2022-09-19 11:40:00,156.96,157.28,156.96,157.28,10519.0,152.6861,152.9974,152.6861,152.9974,10519.0
2022-09-19 11:45:00,157.27,157.4,157.24,157.37,10132.0,152.9876,153.1141,152.9585,153.0849,10132.0
2022-09-19 11:50:00,157.35,157.45,157.29,157.39,8851.0,153.0655,153.1627,153.0071,153.1044,8851.0
2022-09-19 11:55:00,157.42,157.42,156.99,156.99,7134.0,153.1336,153.1336,152.7153,152.7153,7134.0
2022-09-19 12:00:00,156.96,157.17,156.96,157.06,6515.0,152.6861,152.8904,152.6861,152.7834,6515.0
2022-09-19 12:05:00,157.06,157.27,156.82,157.17,25485.0,152.7834,152.9876,152.5499,152.8904,25485.0
2022-09-19 12:10:00,157.29,157.36,157.13,157.14,7584.0,153.0071,153.0752,152.8515,152.8612,7584.0
2022-09-19 12:15:00,157.17,157.39,157.07,157.35,8282.0,152.8904,153.1044,152.7931,153.0655,8282.0
2022-09-19 12:20:00,157.3,157.33,157.13,157.19,15462.0,153.0168,153.046,152.8515,152.9098,15462.0
2022-09-19 12:25:00,157.17,157.25,156.96,157.25,10333.0,152.8904,152.9682,152.6861,152.9682,10333.0
2022-09-19 12:30:00,157.23,157.32,157.15,157.2,6990.0,152.9487,153.0363,152.8709,152.9195,6990.0
2022-09-19 12:35:00,157.26,157.41,157.2,157.33,14732.0,152.9779,153.1238,152.9195,153.046,14732.0
2022-09-19 12:40:00,157.27,157.27,157.15,157.19,5185.0,152.9876,152.9876,152.8709,152.9098,5185.0
2022-09-19 12:45:00,157.16,157.17,157.04,157.06,3022.0,152.8806,152.8904,152.7639,152.7834,3022.0
2022-09-19 12:50:00,157.1,157.25,157.1,157.23,2900.0,152.8223,152.9682,152.8223,152.9487,2900.0
2022-09-19 12:55:00,157.22,157.28,157.12,157.2,5574.0,152.939,152.9974,152.8417,152.9195,5574.0
2022-09-19 13:00:00,157.2,157.2,157.0,157.01,5443.0,152.9195,152.9195,152.725,152.7347,5443.0
2022-09-19 13:05:00,157.0,157.0,156.85,157.0,5782.0,152.725,152.725,152.5791,152.725,5782.0
2022-09-19 13:10:00,157.02,157.04,156.82,156.87,3314.0,152.7444,152.7639,152.5499,152.5985,3314.0
2022-09-19 13:15:00,156.84,156.99,156.83,156.98,4389.0,152.5693,152.7153,152.5596,152.7055,4389.0
2022-09-19 13:20:00,156.94,157.06,156.86,156.98,4623.0,152.6666,152.7834,152.5888,152.7055,4623.0
2022-09-19 13:25:00,157.04,157.08,156.9,157.06,4601.0,152.7639,152.8028,152.6277,152.7834,4601.0
2022-09-19 13:30:00,157.01,157.11,156.81,156.81,7250.0,152.7347,152.832,152.5402,152.5402,7250.0
2022-09-19 13:35:00,156.83,156.88,156.59,156.82,12568.0,152.5596,152.6083,152.3262,152.5499,12568.0
2022-09-19 13:40:00,156.82,156.99,156.81,156.86,3207.0,152.5499,152.7153,152.5402,152.5888,3207.0
2022-09-19 13:45:00,156.87,157.09,156.84,156.97,6205.0,152.5985,152.8125,152.5693,152.6958,6205.0
2022-09-19 13:50:00,156.83,156.86,156.73,156.76,3725.0,152.5596,152.5888,152.4623,152.4915,3725.0
2022-09-19 13:55:00,156.78,156.84,156.71,156.71,4653.0,152.511,152.5693,152.4429,152.4429,4653.0
2022-09-19 14:00:00,156.79,156.84,156.61,156.63,5017.0,152.5207,152.5693,152.3456,152.3651,5017.0
2022-09-19 14:05:00,156.67,156.81,156.59,156.79,2988.0,152.404,152.5402,152.3262,152.5207,2988.0
2022-09-19 14:10:00,156.68,156.75,156.53,156.53,4835.0,152.4137,152.4818,152.2678,152.2678,4835.0
2022-09-19 14:15:00,156.56,156.74,156.53,156.56,9677.0,152.297,152.4721,152.2678,152.297,9677.0
2022-09-19 14:20:00,156.6,156.6,156.34,156.38,9950.0,152.3359,152.3359,152.083,152.1219,9950.0
2022-09-19 14:25:00,156.42,156.53,156.37,156.48,8463.0,152.1608,152.2678,152.1121,152.2192,8463.0
2022-09-19 14:30:00,156.47,156.73,156.45,156.73,6900.0,152.2094,152.4623,152.19,152.4623,6900.0
2022-09-19 14:35:00,156.74,157.07,156.68,156.98,10607.0,152.4721,152.7931,152.4137,152.7055,10607.0
2022-09-19 14:40:00,156.95,157.0,156.85,156.92,6600.0,152.6764,152.725,152.5791,152.6472,6600.0
2022-09-19 14:45:00,156.92,156.97,156.85,156.88,3813.0,152.6472,152.6958,152.5791,152.6083,3813.0
2022-09-19 14:50:00,156.88,157.07,156.88,157.02,13783.0,152.6083,152.7931,152.6083,152.7444,13783.0
2022-09-19 14:55:00,156.97,157.06,156.95,157.03,4546.0,152.6958,152.7834,152.6764,152.7542,4546.0
2022-09-19 15:00:00,157.06,157.25,157.01,157.24,7803.0,152.7834,152.9682,152.7347,152.9585,7803.0
2022-09-19 15:05:00,157.21,157.37,157.14,157.35,12708.0,152.9293,153.0849,152.8612,153.0655,12708.0
2022-09-19 15:10:00,157.36,157.74,157.26,157.7,14011.0,153.0752,153.4448,152.9779,153.4059,14011.0
2022-09-19 15:15:00,157.71,157.78,157.64,157.64,18622.0,153.4157,153.4838,153.3476,153.3476,18622.0
2022-09-19 15:20:00,157.64,157.77,157.59,157.77,11440.0,153.3476,153.474,153.2989,153.474,11440.0
2022-09-19 15:25:00,157.76,157.95,157.72,157.83,20556.0,153.4643,153.6491,153.4254,153.5324,20556.0
2022-09-19 15:30:00,157.85,158.07,157.85,157.9,17882.0,153.5518,153.7659,153.5518,153.6005,17882.0
2022-09-19 15:35:00,157.89,158.05,157.82,158.0,21493.0,153.5908,153.7464,153.5227,153.6978,21493.0
2022-09-19 15:40:00,158.01,158.17,158.0,158.13,22281.0,153.7075,153.8631,153.6978,153.8242,22281.0
2022-09-19 15:45:00,158.13,158.17,157.56,157.57,26600.0,153.8242,153.8631,153.2697,153.2795,26600.0
2022-09-19 15:50:00,157.61,157.69,157.41,157.59,32248.0,153.3184,153.3962,153.1238,153.2989,32248.0
2022-09-19 15:55:00,157.56,157.58,157.2,157.33,123435.0,153.2697,153.2892,152.9195,153.046,123435.0
2022-09-20 09:30:00,156.72,157.89,156.35,157.7,40977.0,152.4526,153.5908,152.0927,153.4059,40977.0
2022-09-20 09:35:00,157.54,158.41,156.89,156.89,26042.0,153.2503,154.0966,152.618,152.618,26042.0
2022-09-20 09:40:00,156.92,157.52,156.91,157.4,22302.0,152.6472,153.2308,152.6374,153.1141,22302.0
2022-09-20 09:45:00,157.49,157.55,157.16,157.16,21196.0,153.2016,153.26,152.8806,152.8806,21196.0
2022-09-20 09:50:00,157.12,157.13,156.68,156.73,14276.0,152.8417,152.8515,152.4137,152.4623,14276.0
2022-09-20 09:55:00,156.81,157.0,156.66,156.87,20894.0,152.5402,152.725,152.3943,152.5985,20894.0
2022-09-20 10:00:00,156.82,157.46,156.82,157.04,55862.0,152.5499,153.1725,152.5499,152.7639,55862.0
2022-09-20 10:05:00,157.09,157.77,157.09,157.67,15701.0,152.8125,153.474,152.8125,153.3767,15701.0
2022-09-20 10:10:00,157.74,158.0,156.95,157.04,57082.0,153.4448,153.6978,152.6764,152.7639,57082.0
2022-09-20 10:15:00,157.14,157.14,156.81,156.81,14312.0,152.8612,152.8612,152.5402,152.5402,14312.0
2022-09-20 10:20:00,156.78,157.13,156.75,156.8,11417.0,152.511,152.8515,152.4818,152.5304,11417.0
2022-09-20 10:25:00,156.84,157.04,156.62,156.76,12921.0,152.5693,152.7639,152.3553,152.4915,12921.0
2022-09-20 10:30:00,156.72,156.72,156.44,156.69,6312.0,152.4526,152.4526,152.1802,152.4234,6312.0
2022-09-20 10:35:00,156.73,156.75,156.3,156.41,10050.0,152.4623,152.4818,152.0441,152.1511,10050.0
2022-09-20 10:40:00,156.44,156.84,156.4,156.43,11169.0,152.1802,152.5693,152.1413,152.1705,11169.0
2022-09-20 10:45:00,156.41,156.54,156.27,156.49,23881.0,152.1511,152.2775,152.0149,152.2289,23881.0
2022-09-20 10:50:00,156.46,156.91,156.44,156.81,12990.0,152.1997,152.6374,152.1802,152.5402,12990.0
2022-09-20 10:55:00,156.85,157.29,156.79,157.22,9061.0,152.5791,153.0071,152.5207,152.939,9061.0
2022-09-20 11:00:00,157.24,157.38,157.09,157.19,13662.0,152.9585,153.0946,152.8125,152.9098,13662.0
2022-09-20 11:05:00,157.23,157.5,157.1,157.22,10209.0,152.9487,153.2114,152.8223,152.939,10209.0
2022-09-20 11:10:00,157.22,157.29,157.15,157.17,6166.0,152.939,153.0071,152.8709,152.8904,6166.0
2022-09-20 11:15:00,157.19,157.26,157.03,157.2,7128.0,152.9098,152.9779,152.7542,152.9195,7128.0
2022-09-20 11:20:00,157.2,157.41,157.16,157.16,5033.0,152.9195,153.1238,152.8806,152.8806,5033.0
2022-09-20 11:25:00,157.05,157.38,157.05,157.27,2790.0,152.7736,153.0946,152.7736,152.9876,2790.0
2022-09-20 11:30:00,157.35,157.46,157.24,157.3,7327.0,153.0655,153.1725,152.9585,153.0168,7327.0
2022-09-20 11:35:00,157.24,157.45,157.18,157.43,4758.0,152.9585,153.1627,152.9001,153.1433,4758.0
2022-09-20 11:40:00,157.4,157.49,157.29,157.33,5455.0,153.1141,153.2016,153.0071,153.046,5455.0
2022-09-20 11:45:00,157.42,157.5,157.38,157.47,6143.0,153.1336,153.2114,153.0946,153.1822,6143.0
2022-09-20 11:50:00,157.43,157.55,157.24,157.49,4974.0,153.1433,153.26,152.9585,153.2016,4974.0
2022-09-20 11:55:00,157.56,157.72,157.56,157.68,4811.0,153.2697,153.4254,153.2697,153.3865,4811.0
2022-09-20 12:00:00,157.71,157.91,157.66,157.91,7304.0,153.4157,153.6102,153.367,153.6102,7304.0
2022-09-20 12:05:00,157.92,158.0,157.67,157.72,16625.0,153.6199,153.6978,153.3767,153.4254,16625.0
2022-09-20 12:10:00,157.72,157.74,157.46,157.67,4161.0,153.4254,153.4448,153.1725,153.3767,4161.0
2022-09-20 12:15:00,157.72,157.72,157.38,157.41,5589.0,153.4254,153.4254,153.0946,153.1238,5589.0
2022-09-20 12:20:00,157.44,157.48,157.3,157.36,6209.0,153.153,153.1919,153.0168,153.0752,6209.0
2022-09-20 12:25:00,157.33,157.35,157.15,157.21,7596.0,153.046,153.0655,152.8709,152.9293,7596.0
2022-09-20 12:30:00,157.21,157.21,156.75,156.75,6570.0,152.9293,152.9293,152.4818,152.4818,6570.0
2022-09-20 12:35:00,156.8,156.85,156.73,156.85,9108.0,152.5304,152.5791,152.4623,152.5791,9108.0
2022-09-20 12:40:00,156.84,156.85,156.71,156.74,6867.0,152.5693,152.5791,152.4429,152.4721,6867.0
2022-09-20 12:45:00,156.75,156.88,156.64,156.72,9291.0,152.4818,152.6083,152.3748,152.4526,9291.0
2022-09-20 12:50:00,156.71,156.74,156.56,156.68,7553.0,152.4429,152.4721,152.297,152.4137,7553.0
2022-09-20 12:55:00,156.71,156.74,156.59,156.69,7450.0,152.4429,152.4721,152.3262,152.4234,7450.0
2022-09-20 13:00:00,156.69,156.69,156.52,156.52,6307.0,152.4234,152.4234,152.2581,152.2581,6307.0
2022-09-20 13:05:00,156.46,156.59,156.32,156.54,7703.0,152.1997,152.3262,152.0635,152.2775,7703.0
2022-09-20 13:10:00,156.56,156.61,156.44,156.57,6954.0,152.297,152.3456,152.1802,152.3067,6954.0
2022-09-20 13:15:00,156.57,156.57,156.32,156.36,9377.0,152.3067,152.3067,152.0635,152.1024,9377.0
2022-09-20 13:20:00,156.39,156.6,156.28,156.54,8472.0,152.1316,152.3359,152.0246,152.2775,8472.0
2022-09-20 13:25:00,156.51,156.59,156.26,156.26,18476.0,152.2483,152.3262,152.0051,152.0051,18476.0
2022-09-20 13:30:00,156.26,156.26,156.02,156.06,11411.0,152.0051,152.0051,151.7717,151.8106,11411.0
2022-09-20 13:35:00,156.0,156.04,155.84,155.98,6592.0,151.7522,151.7911,151.5966,151.7328,6592.0
2022-09-20 13:40:00,156.0,156.24,155.88,156.24,6089.0,151.7522,151.9857,151.6355,151.9857,6089.0
2022-09-20 13:45:00,156.27,156.33,156.09,156.09,7219.0,152.0149,152.0732,151.8398,151.8398,7219.0
2022-09-20 13:50:00,156.06,156.06,155.84,155.91,8249.0,151.8106,151.8106,151.5966,151.6647,8249.0
2022-09-20 13:55:00,155.82,155.82,155.52,155.66,13077.0,151.5771,151.5771,151.2853,151.4215,13077.0
2022-09-20 14:00:00,155.64,155.72,155.5,155.55,43298.0,151.402,151.4798,151.2658,151.3145,43298.0
2022-09-20 14:05:00,155.52,155.6,155.35,155.48,21415.0,151.2853,151.3631,151.1199,151.2464,21415.0
2022-09-20 14:10:00,155.5,155.53,155.24,155.4,28184.0,151.2658,151.295,151.0129,151.1686,28184.0
2022-09-20 14:15:00,155.4,155.4,154.84,155.35,28227.0,151.1686,151.1686,150.6238,151.1199,28227.0
2022-09-20 14:20:00,155.3,155.53,155.23,155.49,19876.0,151.0713,151.295,151.0032,151.2561,19876.0
2022-09-20 14:25:00,155.44,155.55,155.31,155.43,13126.0,151.2075,151.3145,151.081,151.1977,13126.0
2022-09-20 14:30:00,155.43,155.47,155.2,155.28,9516.0,151.1977,151.2367,150.974,151.0518,9516.0
2022-09-20 14:35:00,155.3,155.32,155.14,155.3,10439.0,151.0713,151.0907,150.9156,151.0713,10439.0
2022-09-20 14:40:00,155.31,155.31,154.88,155.23,24678.0,151.081,151.081,150.6627,151.0032,24678.0
2022-09-20 14:45:00,155.2,155.97,155.16,155.88,10997.0,150.974,151.723,150.9351,151.6355,10997.0
2022-09-20 14:50:00,155.86,156.0,155.69,155.76,18767.0,151.616,151.7522,151.4507,151.5188,18767.0
2022-09-20 14:55:00,155.75,155.93,155.73,155.88,19850.0,151.509,151.6841,151.4896,151.6355,19850.0
2022-09-20 15:00:00,155.89,156.19,155.89,155.98,15993.0,151.6452,151.937,151.6452,151.7328,15993.0
2022-09-20 15:05:00,155.96,156.0,155.85,155.91,6133.0,151.7133,151.7522,151.6063,151.6647,6133.0
2022-09-20 15:10:00,155.92,156.14,155.9,156.09,12840.0,151.6744,151.8884,151.6549,151.8398,12840.0
2022-09-20 15:15:00,156.07,156.14,155.94,156.14,22683.0,151.8203,151.8884,151.6939,151.8884,22683.0
2022-09-20 15:20:00,156.15,156.6,156.11,156.56,11572.0,151.8981,152.3359,151.8592,152.297,11572.0
2022-09-20 15:25:00,156.59,156.87,156.55,156.75,31537.0,152.3262,152.5985,152.2872,152.4818,31537.0
2022-09-20 15:30:00,156.73,157.05,156.54,157.0,20928.0,152.4623,152.7736,152.2775,152.725,20928.0
2022-09-20 15:35:00,156.99,157.27,156.88,157.24,24516.0,152.7153,152.9876,152.6083,152.9585,24516.0
2022-09-20 15:40:00,157.26,157.5,157.17,157.4,29558.0,152.9779,153.2114,152.8904,153.1141,29558.0
2022-09-20 15:45:00,157.39,157.81,157.39,157.48,31298.0,153.1044,153.5129,153.1044,153.1919,31298.0
2022-09-20 15:50:00,157.48,157.58,157.01,157.22,32035.0,153.1919,153.2892,152.7347,152.939,32035.0
2022-09-20 15:55:00,157.21,157.22,156.89,157.01,69249.0,152.9293,152.939,152.618,152.7347,69249.0
2022-09-21 09:30:00,156.31,156.5,154.57,154.57,57452.0,152.0538,152.2386,150.3612,150.3612,57452.0
2022-09-21 09:35:00,154.64,154.76,153.87,154.28,22798.0,150.4293,150.546,149.6802,150.0791,22798.0
2022-09-21 09:40:00,154.21,154.36,153.3,153.35,49200.0,150.011,150.1569,149.1257,149.1744,49200.0
2022-09-21 09:45:00,153.36,153.44,152.42,152.42,28571.0,149.1841,149.2619,148.2697,148.2697,28571.0
2022-09-21 09:50:00,152.4,152.58,151.74,151.86,25157.0,148.2502,148.4253,147.6082,147.725,25157.0
2022-09-21 09:55:00,151.91,151.94,150.66,150.84,32830.0,147.7736,147.8028,146.5576,146.7327,32830.0
2022-09-21 10:00:00,150.84,150.91,150.11,150.3,46213.0,146.7327,146.8008,146.0226,146.2074,46213.0
2022-09-21 10:05:00,150.3,150.32,149.75,149.87,61768.0,146.2074,146.2269,145.6724,145.7891,61768.0
2022-09-21 10:10:00,149.78,150.05,149.3,149.88,49689.0,145.7016,145.9642,145.2347,145.7989,49689.0
2022-09-21 10:15:00,149.89,150.08,149.37,149.9,15880.0,145.8086,145.9934,145.3028,145.8183,15880.0
2022-09-21 10:20:00,149.98,150.63,149.86,150.15,60663.0,145.8961,146.5284,145.7794,146.0615,60663.0
2022-09-21 10:25:00,150.12,150.55,149.86,150.44,35101.0,146.0323,146.4506,145.7794,146.3436,35101.0
2022-09-21 10:30:00,150.48,150.89,149.99,150.75,33116.0,146.3825,146.7814,145.9059,146.6452,33116.0
2022-09-21 10:35:00,150.79,151.08,150.49,150.88,20580.0,146.6841,146.9662,146.3923,146.7716,20580.0
2022-09-21 10:40:00,150.86,151.06,150.44,150.53,36379.0,146.7522,146.9467,146.3436,146.4312,36379.0
2022-09-21 10:45:00,150.5,150.6,149.97,150.13,33025.0,146.402,146.4993,145.8864,146.0421,33025.0
2022-09-21 10:50:00,150.11,150.82,150.05,150.82,8504.0,146.0226,146.7133,145.9642,146.7133,8504.0
2022-09-21 10:55:00,150.87,151.83,150.82,151.65,15830.0,146.7619,147.6958,146.7133,147.5207,15830.0
2022-09-21 11:00:00,151.85,151.86,151.05,151.06,15045.0,147.7152,147.725,146.937,146.9467,15045.0
2022-09-21 11:05:00,151.12,151.26,151.02,151.23,8972.0,147.0051,147.1413,146.9078,147.1121,8972.0
2022-09-21 11:10:00,151.18,151.7,151.15,151.7,29941.0,147.0635,147.5693,147.0343,147.5693,29941.0
2022-09-21 11:15:00,151.67,152.06,151.4,151.73,32270.0,147.5401,147.9195,147.2775,147.5985,32270.0
2022-09-21 11:20:00,151.66,151.66,151.34,151.47,7263.0,147.5304,147.5304,147.2191,147.3456,7263.0
2022-09-21 11:25:00,151.4,151.5,151.15,151.37,7093.0,147.2775,147.3748,147.0343,147.2483,7093.0
2022-09-21 11:30:00,151.31,151.56,151.28,151.37,11134.0,147.1899,147.4331,147.1607,147.2483,11134.0
2022-09-21 11:35:00,151.44,151.57,151.41,151.44,19219.0,147.3164,147.4428,147.2872,147.3164,19219.0
2022-09-21 11:40:00,151.28,151.39,151.17,151.29,9231.0,147.1607,147.2677,147.0537,147.1705,9231.0
2022-09-21 11:45:00,151.26,151.57,151.26,151.46,11838.0,147.1413,147.4428,147.1413,147.3358,11838.0
2022-09-21 11:50:00,151.41,151.65,151.37,151.65,11505.0,147.2872,147.5207,147.2483,147.5207,11505.0
2022-09-21 11:55:00,151.64,151.95,151.61,151.84,9862.0,147.5109,147.8125,147.4818,147.7055,9862.0
2022-09-21 12:00:00,151.84,152.07,151.84,152.0,12043.0,147.7055,147.9292,147.7055,147.8611,12043.0
2022-09-21 12:05:00,152.0,152.29,152.0,152.24,14873.0,147.8611,148.1432,147.8611,148.0946,14873.0
2022-09-21 12:10:00,152.24,152.25,152.02,152.03,9500.0,148.0946,148.1043,147.8806,147.8903,9500.0
2022-09-21 12:15:00,152.0,152.09,151.9,152.06,13860.0,147.8611,147.9487,147.7639,147.9195,13860.0
2022-09-21 12:20:00,152.03,152.06,151.92,152.05,7930.0,147.8903,147.9195,147.7833,147.9098,7930.0
2022-09-21 12:25:00,152.06,152.15,151.97,152.1,7625.0,147.9195,148.0071,147.832,147.9584,7625.0
2022-09-21 12:30:00,152.1,152.11,151.94,152.04,19667.0,147.9584,147.9681,147.8028,147.9,19667.0
2022-09-21 12:35:00,152.04,152.12,151.97,152.07,11929.0,147.9,147.9779,147.832,147.9292,11929.0
2022-09-21 12:40:00,152.05,152.06,151.82,151.88,11756.0,147.9098,147.9195,147.686,147.7444,11756.0
2022-09-21 12:45:00,151.87,151.96,151.81,151.9,9297.0,147.7347,147.8222,147.6763,147.7639,9297.0
2022-09-21 12:50:00,151.9,151.9,151.77,151.85,7089.0,147.7639,147.7639,147.6374,147.7152,7089.0
2022-09-21 12:55:00,151.84,151.84,151.69,151.69,10466.0,147.7055,147.7055,147.5596,147.5596,10466.0
2022-09-21 13:00:00,151.69,151.9,151.68,151.88,10719.0,147.5596,147.7639,147.5499,147.7444,10719.0
2022-09-21 13:05:00,151.85,152.01,151.85,151.99,10401.0,147.7152,147.8709,147.7152,147.8514,10401.0
2022-09-21 13:10:00,151.98,152.02,151.9,151.93,8822.0,147.8417,147.8806,147.7639,147.793,8822.0
2022-09-21 13:15:00,151.92,151.92,151.63,151.7,10019.0,147.7833,147.7833,147.5012,147.5693,10019.0
2022-09-21 13:20:00,151.69,151.8,151.54,151.8,13477.0,147.5596,147.6666,147.4137,147.6666,13477.0
2022-09-21 13:25:00,151.82,151.93,151.76,151.93,10646.0,147.686,147.793,147.6277,147.793,10646.0
2022-09-21 13:30:00,151.92,152.01,151.86,152.0,18424.0,147.7833,147.8709,147.725,147.8611,18424.0
2022-09-21 13:35:00,152.02,152.25,151.98,152.15,14441.0,147.8806,148.1043,147.8417,148.0071,14441.0
2022-09-21 13:40:00,152.14,152.37,152.14,152.29,9393.0,147.9973,148.2211,147.9973,148.1432,9393.0
2022-09-21 13:45:00,152.28,152.69,152.28,152.69,11744.0,148.1335,148.5324,148.1335,148.5324,11744.0
2022-09-21 13:50:00,152.68,152.88,152.67,152.74,4725.0,148.5226,148.7172,148.5129,148.581,4725.0
2022-09-21 13:55:00,152.71,153.05,152.71,153.04,9604.0,148.5518,148.8825,148.5518,148.8728,9604.0
2022-09-21 14:00:00,153.07,153.07,150.28,150.28,26176.0,148.902,148.902,146.188,146.188,26176.0
2022-09-21 14:05:00,150.36,151.27,150.1,150.99,38660.0,146.2658,147.151,146.0129,146.8786,38660.0
2022-09-21 14:10:00,150.97,151.23,150.25,150.25,7303.0,146.8592,147.1121,146.1588,146.1588,7303.0
2022-09-21 14:15:00,150.22,150.71,150.13,150.68,9614.0,146.1296,146.6063,146.0421,146.5771,9614.0
2022-09-21 14:20:00,150.59,151.03,150.58,151.03,10170.0,146.4895,146.9176,146.4798,146.9176,10170.0
2022-09-21 14:25:00,150.99,151.36,150.69,150.77,9579.0,146.8786,147.2386,146.5868,146.6646,9579.0
2022-09-21 14:30:00,150.72,152.3,150.19,152.15,22774.0,146.616,148.153,146.1004,148.0071,22774.0
2022-09-21 14:35:00,152.1,152.58,151.68,152.15,20219.0,147.9584,148.4253,147.5499,148.0071,20219.0
2022-09-21 14:40:00,151.98,153.83,151.69,153.79,33509.0,147.8417,149.6413,147.5596,149.6024,33509.0
2022-09-21 14:45:00,153.85,154.17,152.45,152.62,18974.0,149.6608,149.9721,148.2989,148.4643,18974.0
2022-09-21 14:50:00,152.59,153.15,152.18,153.13,19056.0,148.4351,148.9798,148.0362,148.9604,19056.0
2022-09-21 14:55:00,153.21,153.26,152.68,153.14,35698.0,149.0382,149.0868,148.5226,148.9701,35698.0
2022-09-21 15:00:00,153.24,153.51,152.64,152.81,68277.0,149.0674,149.33,148.4837,148.6491,68277.0
2022-09-21 15:05:00,152.8,153.24,152.08,152.08,28237.0,148.6394,149.0674,147.939,147.939,28237.0
2022-09-21 15:10:00,152.06,152.22,150.74,152.09,22500.0,147.9195,148.0751,146.6354,147.9487,22500.0
2022-09-21 15:15:00,152.01,152.1,151.07,151.17,63831.0,147.8709,147.9584,146.9565,147.0537,63831.0
2022-09-21 15:20:00,151.16,151.28,150.78,151.08,42862.0,147.044,147.1607,146.6744,146.9662,42862.0
2022-09-21 15:25:00,151.01,151.01,149.87,150.05,41236.0,146.8981,146.8981,145.7891,145.9642,41236.0
2022-09-21 15:30:00,150.0,150.01,149.22,149.88,50395.0,145.9156,145.9253,145.1568,145.7989,50395.0
2022-09-21 15:35:00,149.88,149.88,148.94,149.11,42581.0,145.7989,145.7989,144.8845,145.0498,42581.0
2022-09-21 15:40:00,149.1,149.44,148.94,148.94,64015.0,145.0401,145.3708,144.8845,144.8845,64015.0
2022-09-21 15:45:00,148.88,148.91,148.4,148.47,58820.0,144.8261,144.8553,144.3592,144.4273,58820.0
2022-09-21 15:50:00,148.49,148.8,148.35,148.7,79332.0,144.4467,144.7483,144.3105,144.651,79332.0
2022-09-21 15:55:00,148.69,148.69,148.14,148.17,149404.0,144.6413,144.6413,144.1062,144.1354,149404.0
2022-09-22 09:30:00,147.03,147.46,146.34,146.43,44909.0,143.0265,143.4448,142.3553,142.4428,44909.0
2022-09-22 09:35:00,146.46,147.31,145.74,145.89,57368.0,142.472,143.2988,141.7716,141.9175,57368.0
2022-09-22 09:40:00,145.97,145.97,145.02,145.67,23607.0,141.9953,141.9953,141.0712,141.7035,23607.0
2022-09-22 09:45:00,145.68,145.69,145.1,145.15,21616.0,141.7132,141.723,141.149,141.1977,21616.0
2022-09-22 09:50:00,145.13,145.19,143.77,143.78,46216.0,141.1782,141.2366,139.8552,139.865,46216.0
2022-09-22 09:55:00,143.73,144.32,143.39,144.32,45078.0,139.8163,140.3903,139.4856,140.3903,45078.0
2022-09-22 10:00:00,144.22,144.41,143.97,143.97,21990.0,140.293,140.4778,140.0498,140.0498,21990.0
2022-09-22 10:05:00,143.95,144.34,143.75,144.09,22347.0,140.0303,140.4097,139.8358,140.1665,22347.0
2022-09-22 10:10:00,144.12,144.35,143.61,144.3,13990.0,140.1957,140.4194,139.6996,140.3708,13990.0
2022-09-22 10:15:00,144.41,144.75,143.8,143.83,15032.0,140.4778,140.8086,139.8844,139.9136,15032.0
2022-09-22 10:20:00,143.81,143.88,143.21,143.34,19803.0,139.8941,139.9622,139.3105,139.4369,19803.0
2022-09-22 10:25:00,143.3,143.76,143.19,143.76,14154.0,139.398,139.8455,139.291,139.8455,14154.0
2022-09-22 10:30:00,143.81,144.03,143.37,143.46,10424.0,139.8941,140.1082,139.4661,139.5537,10424.0
2022-09-22 10:35:00,143.44,143.66,143.34,143.62,22516.0,139.5342,139.7482,139.4369,139.7093,22516.0
2022-09-22 10:40:00,143.57,143.73,142.89,142.97,16299.0,139.6607,139.8163,138.9992,139.077,16299.0
2022-09-22 10:45:00,142.99,143.25,142.79,143.02,20113.0,139.0965,139.3494,138.9019,139.1257,20113.0
2022-09-22 10:50:00,142.97,142.97,142.43,142.5,32184.0,139.077,139.077,138.5517,138.6198,32184.0
2022-09-22 10:55:00,142.44,142.95,142.43,142.66,60021.0,138.5615,139.0576,138.5517,138.7755,60021.0
2022-09-22 11:00:00,142.73,142.99,142.31,142.46,14332.0,138.8436,139.0965,138.435,138.5809,14332.0
2022-09-22 11:05:00,142.49,143.44,142.46,143.44,33024.0,138.6101,139.5342,138.5809,139.5342,33024.0
2022-09-22 11:10:00,143.47,143.48,142.96,142.96,16446.0,139.5634,139.5731,139.0673,139.0673,16446.0
2022-09-22 11:15:00,142.86,142.98,142.55,142.64,31582.0,138.97,139.0867,138.6685,138.756,31582.0
2022-09-22 11:20:00,142.64,143.0,142.55,142.88,32415.0,138.756,139.1062,138.6685,138.9895,32415.0
2022-09-22 11:25:00,142.9,143.34,142.86,143.15,10773.0,139.0089,139.4369,138.97,139.2521,10773.0
2022-09-22 11:30:00,143.09,143.52,142.97,143.29,25496.0,139.1938,139.612,139.077,139.3883,25496.0
2022-09-22 11:35:00,143.33,143.44,143.07,143.1,5081.0,139.4272,139.5342,139.1743,139.2035,5081.0
2022-09-22 11:40:00,143.12,143.13,142.7,142.86,7691.0,139.2229,139.2327,138.8144,138.97,7691.0
2022-09-22 11:45:00,142.81,143.26,142.74,143.13,8534.0,138.9214,139.3591,138.8533,139.2327,8534.0
2022-09-22 11:50:00,143.29,143.38,143.08,143.08,7434.0,139.3883,139.4759,139.184,139.184,7434.0
2022-09-22 11:55:00,143.09,143.1,142.33,142.42,9720.0,139.1938,139.2035,138.4544,138.542,9720.0
2022-09-22 12:00:00,142.44,142.76,142.44,142.63,5458.0,138.5615,138.8727,138.5615,138.7463,5458.0
2022-09-22 12:05:00,142.63,142.63,142.25,142.57,8795.0,138.7463,138.7463,138.3766,138.6879,8795.0
2022-09-22 12:10:00,142.5,142.56,142.33,142.45,3466.0,138.6198,138.6782,138.4544,138.5712,3466.0
2022-09-22 12:15:00,142.47,142.53,142.19,142.52,10326.0,138.5906,138.649,138.3183,138.6393,10326.0
2022-09-22 12:20:00,142.44,142.73,142.14,142.7,15297.0,138.5615,138.8436,138.2696,138.8144,15297.0
2022-09-22 12:25:00,142.72,142.72,142.32,142.32,6013.0,138.8338,138.8338,138.4447,138.4447,6013.0
2022-09-22 12:30:00,142.32,142.32,141.82,141.92,14559.0,138.4447,138.4447,137.9583,138.0556,14559.0
2022-09-22 12:35:00,141.89,141.93,141.58,141.62,20175.0,138.0264,138.0653,137.7249,137.7638,20175.0
2022-09-22 12:40:00,141.59,141.66,141.28,141.39,24203.0,137.7346,137.8027,137.433,137.54,24203.0
2022-09-22 12:45:00,141.39,141.71,141.26,141.45,28074.0,137.54,137.8513,137.4136,137.5984,28074.0
2022-09-22 12:50:00,141.43,141.55,141.22,141.25,39172.0,137.579,137.6957,137.3747,137.4039,39172.0
2022-09-22 12:55:00,141.2,141.39,140.88,140.93,13277.0,137.3552,137.54,137.0439,137.0926,13277.0
2022-09-22 13:00:00,140.91,141.14,140.88,141.0,18983.0,137.0731,137.2968,137.0439,137.1607,18983.0
2022-09-22 13:05:00,141.0,141.19,140.77,140.79,20706.0,137.1607,137.3455,136.9369,136.9564,20706.0
2022-09-22 13:10:00,140.78,140.98,140.75,140.84,8995.0,136.9467,137.1412,136.9175,137.005,8995.0
2022-09-22 13:15:00,140.85,140.92,140.61,140.92,17512.0,137.0147,137.0828,136.7813,137.0828,17512.0
2022-09-22 13:20:00,140.92,141.0,140.8,140.84,9948.0,137.0828,137.1607,136.9661,137.005,9948.0
2022-09-22 13:25:00,140.81,140.92,140.65,140.77,14168.0,136.9758,137.0828,136.8202,136.9369,14168.0
2022-09-22 13:30:00,140.78,140.84,140.64,140.79,15827.0,136.9467,137.005,136.8105,136.9564,15827.0
2022-09-22 13:35:00,140.79,140.82,140.45,140.56,21183.0,136.9564,136.9856,136.6256,136.7326,21183.0
2022-09-22 13:40:00,140.56,140.84,140.43,140.43,21666.0,136.7326,137.005,136.6062,136.6062,21666.0
2022-09-22 13:45:00,140.45,140.54,140.36,140.54,14518.0,136.6256,136.7132,136.5381,136.7132,14518.0
2022-09-22 13:50:00,140.53,140.72,140.36,140.56,22700.0,136.7035,136.8883,136.5381,136.7326,22700.0
2022-09-22 13:55:00,140.53,140.73,140.4,140.61,54742.0,136.7035,136.898,136.577,136.7813,54742.0
2022-09-22 14:00:00,140.56,140.71,140.54,140.59,14605.0,136.7326,136.8786,136.7132,136.7618,14605.0
2022-09-22 14:05:00,140.61,140.72,140.13,140.16,41742.0,136.7813,136.8883,136.3144,136.3435,41742.0
2022-09-22 14:10:00,140.18,140.27,140.1,140.18,8831.0,136.363,136.4505,136.2852,136.363,8831.0
2022-09-22 14:15:00,140.18,140.19,139.97,140.0,15738.0,136.363,136.3727,136.1587,136.1879,15738.0
2022-09-22 14:20:00,139.99,140.07,139.66,139.89,19179.0,136.1782,136.256,135.8571,136.0809,19179.0
2022-09-22 14:25:00,139.86,140.01,139.75,139.95,26645.0,136.0517,136.1976,135.9447,136.1393,26645.0
2022-09-22 14:30:00,139.95,140.04,139.81,139.98,29246.0,136.1393,136.2268,136.0031,136.1684,29246.0
2022-09-22 14:35:00,139.96,140.26,139.87,140.25,17705.0,136.149,136.4408,136.0614,136.4311,17705.0
2022-09-22 14:40:00,140.3,140.3,140.16,140.24,10602.0,136.4797,136.4797,136.3435,136.4214,10602.0
2022-09-22 14:45:00,140.21,140.21,139.89,139.9,13348.0,136.3922,136.3922,136.0809,136.0906,13348.0
2022-09-22 14:50:00,139.95,140.35,139.95,140.22,19962.0,136.1393,136.5284,136.1393,136.4019,19962.0
2022-09-22 14:55:00,140.24,140.5,140.17,140.43,11283.0,136.4214,136.6743,136.3533,136.6062,11283.0
2022-09-22 15:00:00,140.45,141.03,140.45,140.83,14486.0,136.6256,137.1898,136.6256,136.9953,14486.0
2022-09-22 15:05:00,140.84,140.93,140.72,140.78,21864.0,137.005,137.0926,136.8883,136.9467,21864.0
2022-09-22 15:10:00,140.82,141.25,140.72,141.18,28281.0,136.9856,137.4039,136.8883,137.3358,28281.0
2022-09-22 15:15:00,141.15,141.15,140.81,140.98,43939.0,137.3066,137.3066,136.9758,137.1412,43939.0
2022-09-22 15:20:00,141.0,141.02,140.72,140.75,16931.0,137.1607,137.1801,136.8883,136.9175,16931.0
2022-09-22 15:25:00,140.73,141.02,140.69,141.02,11396.0,136.898,137.1801,136.8591,137.1801,11396.0
2022-09-22 15:30:00,141.02,141.21,140.98,141.12,21669.0,137.1801,137.3649,137.1412,137.2774,21669.0
2022-09-22 15:35:00,141.14,141.14,140.66,140.67,47426.0,137.2968,137.2968,136.8299,136.8396,47426.0
2022-09-22 15:40:00,140.71,140.73,140.36,140.44,53355.0,136.8786,136.898,136.5381,136.6159,53355.0
2022-09-22 15:45:00,140.5,140.78,140.37,140.7,122182.0,136.6743,136.9467,136.5478,136.8688,122182.0
2022-09-22 15:50:00,140.71,140.78,140.21,140.38,76688.0,136.8786,136.9467,136.3922,136.5575,76688.0
2022-09-22 15:55:00,140.37,140.44,140.05,140.11,169987.0,136.5478,136.6159,136.2365,136.2949,169987.0
2022-09-23 09:30:00,138.15,138.29,136.65,137.65,99053.0,134.3883,134.5245,132.9291,133.9019,99053.0
2022-09-23 09:35:00,137.74,138.0,136.96,137.53,15752.0,133.9894,134.2423,133.2307,133.7851,15752.0
2022-09-23 09:40:00,137.48,138.0,137.1,137.79,22578.0,133.7365,134.2423,133.3669,134.0381,22578.0
2022-09-23 09:45:00,137.65,137.96,137.19,137.24,18724.0,133.9019,134.2034,133.4544,133.503,18724.0
2022-09-23 09:50:00,137.5,137.61,137.01,137.43,11847.0,133.756,133.863,133.2793,133.6879,11847.0
2022-09-23 09:55:00,137.43,137.7,136.93,136.93,11855.0,133.6879,133.9505,133.2015,133.2015,11855.0
2022-09-23 10:00:00,136.86,137.68,136.71,137.68,17821.0,133.1334,133.9311,132.9875,133.9311,17821.0
2022-09-23 10:05:00,137.63,138.0,137.51,137.85,49339.0,133.8824,134.2423,133.7657,134.0964,49339.0
2022-09-23 10:10:00,137.83,137.96,137.11,137.62,21441.0,134.077,134.2034,133.3766,133.8727,21441.0
2022-09-23 10:15:00,137.56,138.32,137.52,137.83,29673.0,133.8143,134.5536,133.7754,134.077,29673.0
2022-09-23 10:20:00,137.83,137.84,137.62,137.75,12544.0,134.077,134.0867,133.8727,133.9992,12544.0
2022-09-23 10:25:00,137.69,138.08,137.69,138.01,21154.0,133.9408,134.3202,133.9408,134.2521,21154.0
2022-09-23 10:30:00,137.96,138.01,137.3,137.37,13798.0,134.2034,134.2521,133.5614,133.6295,13798.0
2022-09-23 10:35:00,137.44,137.45,137.11,137.18,14363.0,133.6976,133.7073,133.3766,133.4447,14363.0
2022-09-23 10:40:00,137.22,137.36,136.82,137.04,18642.0,133.4836,133.6198,133.0945,133.3085,18642.0
2022-09-23 10:45:00,137.04,137.18,136.76,136.88,15547.0,133.3085,133.4447,133.0361,133.1528,15547.0
2022-09-23 10:50:00,136.88,136.93,136.39,136.74,17953.0,133.1528,133.2015,132.6762,133.0167,17953.0
2022-09-23 10:55:00,136.69,136.69,136.2,136.28,16518.0,132.968,132.968,132.4914,132.5692,16518.0
2022-09-23 11:00:00,136.28,136.8,136.27,136.69,16392.0,132.5692,133.075,132.5595,132.968,16392.0
2022-09-23 11:05:00,136.83,136.9,136.45,136.72,17720.0,133.1042,133.1723,132.7346,132.9972,17720.0
2022-09-23 11:10:00,136.74,136.85,136.54,136.59,7495.0,133.0167,133.1237,132.8221,132.8707,7495.0
2022-09-23 11:15:00,136.56,137.28,136.56,137.28,14588.0,132.8416,133.542,132.8416,133.542,14588.0
2022-09-23 11:20:00,137.34,137.61,137.14,137.5,10984.0,133.6003,133.863,133.4058,133.756,10984.0
2022-09-23 11:25:00,137.41,137.43,137.01,137.01,18388.0,133.6684,133.6879,133.2793,133.2793,18388.0
2022-09-23 11:30:00,137.03,137.47,136.98,137.33,12507.0,133.2988,133.7268,133.2501,133.5906,12507.0
2022-09-23 11:35:00,137.37,137.37,136.97,137.12,10452.0,133.6295,133.6295,133.2404,133.3863,10452.0
2022-09-23 11:40:00,137.07,137.26,136.74,136.75,17588.0,133.3377,133.5225,133.0167,133.0264,17588.0
2022-09-23 11:45:00,136.75,136.84,136.53,136.65,15315.0,133.0264,133.1139,132.8124,132.9291,15315.0
2022-09-23 11:50:00,136.69,136.86,136.62,136.63,9322.0,132.968,133.1334,132.8999,132.9097,9322.0
2022-09-23 11:55:00,136.63,136.75,136.56,136.75,11998.0,132.9097,133.0264,132.8416,133.0264,11998.0
2022-09-23 12:00:00,136.72,136.73,136.57,136.65,6877.0,132.9972,133.0069,132.8513,132.9291,6877.0
2022-09-23 12:05:00,136.65,136.83,136.48,136.56,9275.0,132.9291,133.1042,132.7637,132.8416,9275.0
2022-09-23 12:10:00,136.61,136.63,136.25,136.36,14698.0,132.8902,132.9097,132.54,132.647,14698.0
2022-09-23 12:15:00,136.38,136.43,136.23,136.34,10008.0,132.6665,132.7151,132.5205,132.6276,10008.0
2022-09-23 12:20:00,136.36,136.39,136.14,136.3,10004.0,132.647,132.6762,132.433,132.5886,10004.0
2022-09-23 12:25:00,136.36,136.4,136.13,136.15,4601.0,132.647,132.6859,132.4233,132.4427,4601.0
2022-09-23 12:30:00,136.16,136.17,135.92,136.08,20132.0,132.4525,132.4622,132.219,132.3746,20132.0
2022-09-23 12:35:00,136.09,136.28,136.04,136.2,6515.0,132.3844,132.5692,132.3357,132.4914,6515.0
2022-09-23 12:40:00,136.18,136.2,135.95,136.02,16151.0,132.4719,132.4914,132.2482,132.3163,16151.0
2022-09-23 12:45:00,135.94,136.49,135.92,136.47,12360.0,132.2384,132.7735,132.219,132.754,12360.0
2022-09-23 12:50:00,136.5,137.25,136.5,137.02,19242.0,132.7832,133.5128,132.7832,133.289,19242.0
2022-09-23 12:55:00,136.97,137.08,136.69,137.06,9674.0,133.2404,133.3474,132.968,133.3279,9674.0
2022-09-23 13:00:00,137.13,137.45,137.02,137.23,13381.0,133.396,133.7073,133.289,133.4933,13381.0
2022-09-23 13:05:00,137.22,137.34,137.13,137.21,10737.0,133.4836,133.6003,133.396,133.4739,10737.0
2022-09-23 13:10:00,137.18,137.34,137.08,137.1,8601.0,133.4447,133.6003,133.3474,133.3669,8601.0
2022-09-23 13:15:00,137.06,137.42,137.0,137.37,8691.0,133.3279,133.6781,133.2696,133.6295,8691.0
2022-09-23 13:20:00,137.34,137.44,137.14,137.19,13803.0,133.6003,133.6976,133.4058,133.4544,13803.0
2022-09-23 13:25:00,137.19,137.19,136.96,136.97,19796.0,133.4544,133.4544,133.2307,133.2404,19796.0
2022-09-23 13:30:00,137.02,137.13,136.84,136.96,20221.0,133.289,133.396,133.1139,133.2307,20221.0
2022-09-23 13:35:00,136.93,137.12,136.9,136.96,6480.0,133.2015,133.3863,133.1723,133.2307,6480.0
2022-09-23 13:40:00,136.94,136.94,136.68,136.86,7199.0,133.2112,133.2112,132.9583,133.1334,7199.0
2022-09-23 13:45:00,136.86,137.09,136.82,136.93,8920.0,133.1334,133.3571,133.0945,133.2015,8920.0
2022-09-23 13:50:00,136.92,136.96,136.79,136.89,6159.0,133.1918,133.2307,133.0653,133.1626,6159.0
2022-09-23 13:55:00,136.85,136.97,136.73,136.95,7906.0,133.1237,133.2404,133.0069,133.2209,7906.0
2022-09-23 14:00:00,136.93,137.0,136.69,137.0,9427.0,133.2015,133.2696,132.968,133.2696,9427.0
2022-09-23 14:05:00,137.0,137.22,136.75,136.75,9208.0,133.2696,133.4836,133.0264,133.0264,9208.0
2022-09-23 14:10:00,136.77,136.83,136.46,136.55,16958.0,133.0458,133.1042,132.7443,132.8318,16958.0
2022-09-23 14:15:00,136.52,136.52,136.19,136.19,9348.0,132.8026,132.8026,132.4816,132.4816,9348.0
2022-09-23 14:20:00,136.18,136.69,136.1,136.58,9939.0,132.4719,132.968,132.3941,132.861,9939.0
2022-09-23 14:25:00,136.63,136.69,136.37,136.4,13494.0,132.9097,132.968,132.6567,132.6859,13494.0
2022-09-23 14:30:00,136.39,136.39,136.0,136.17,15645.0,132.6762,132.6762,132.2968,132.4622,15645.0
2022-09-23 14:35:00,136.13,136.14,135.9,136.03,11724.0,132.4233,132.433,132.1995,132.326,11724.0
2022-09-23 14:40:00,136.02,136.32,135.97,136.32,10133.0,132.3163,132.6081,132.2676,132.6081,10133.0
2022-09-23 14:45:00,136.27,136.44,136.11,136.38,9018.0,132.5595,132.7248,132.4038,132.6665,9018.0
2022-09-23 14:50:00,136.37,136.4,136.18,136.21,16130.0,132.6567,132.6859,132.4719,132.5011,16130.0
2022-09-23 14:55:00,136.19,136.2,135.97,136.12,18264.0,132.4816,132.4914,132.2676,132.4135,18264.0
2022-09-23 15:00:00,136.09,136.69,136.09,136.57,16778.0,132.3844,132.968,132.3844,132.8513,16778.0
2022-09-23 15:05:00,136.54,136.88,136.4,136.77,9353.0,132.8221,133.1528,132.6859,133.0458,9353.0
2022-09-23 15:10:00,136.78,136.8,136.56,136.59,9009.0,133.0556,133.075,132.8416,132.8707,9009.0
2022-09-23 15:15:00,136.61,137.05,136.61,136.9,12252.0,132.8902,133.3182,132.8902,133.1723,12252.0
2022-09-23 15:20:00,136.86,137.06,136.69,136.79,11887.0,133.1334,133.3279,132.968,133.0653,11887.0
2022-09-23 15:25:00,136.84,137.11,136.71,137.1,15186.0,133.1139,133.3766,132.9875,133.3669,15186.0
2022-09-23 15:30:00,137.25,137.43,137.21,137.36,15449.0,133.5128,133.6879,133.4739,133.6198,15449.0
2022-09-23 15:35:00,137.35,137.41,137.04,137.32,16123.0,133.61,133.6684,133.3085,133.5809,16123.0
2022-09-23 15:40:00,137.37,137.69,137.15,137.68,23312.0,133.6295,133.9408,133.4155,133.9311,23312.0
2022-09-23 15:45:00,137.68,137.68,137.31,137.33,23612.0,133.9311,133.9311,133.5711,133.5906,23612.0
2022-09-23 15:50:00,137.31,137.46,137.09,137.19,51799.0,133.5711,133.7171,133.3571,133.4544,51799.0
2022-09-23 15:55:00,137.17,137.55,136.92,137.48,139129.0,133.435,133.8046,133.1918,133.7365,139129.0
2022-09-26 09:30:00,137.59,139.14,137.59,138.94,42679.0,133.8435,135.3513,133.8435,135.1568,42679.0
2022-09-26 09:35:00,138.96,139.17,138.51,138.79,11549.0,135.1762,135.3805,134.7385,135.0108,11549.0
2022-09-26 09:40:00,138.84,139.04,137.84,137.94,19770.0,135.0595,135.254,134.0867,134.184,19770.0
2022-09-26 09:45:00,138.08,139.22,137.84,138.92,15489.0,134.3202,135.4291,134.0867,135.1373,15489.0
2022-09-26 09:50:00,138.81,139.75,138.77,139.61,15798.0,135.0303,135.9447,134.9914,135.8085,15798.0
2022-09-26 09:55:00,139.57,139.89,139.3,139.86,12441.0,135.7696,136.0809,135.507,136.0517,12441.0
2022-09-26 10:00:00,139.97,140.21,139.24,139.36,17338.0,136.1587,136.3922,135.4486,135.5653,17338.0
2022-09-26 10:05:00,139.39,139.69,139.22,139.22,20357.0,135.5945,135.8863,135.4291,135.4291,20357.0
2022-09-26 10:10:00,139.11,139.76,138.79,139.69,11107.0,135.3221,135.9544,135.0108,135.8863,11107.0
2022-09-26 10:15:00,139.75,140.02,139.66,139.92,8950.0,135.9447,136.2073,135.8571,136.1101,8950.0
2022-09-26 10:20:00,139.93,140.13,139.67,139.8,16805.0,136.1198,136.3144,135.8669,135.9933,16805.0
2022-09-26 10:25:00,139.88,139.93,139.36,139.64,11798.0,136.0712,136.1198,135.5653,135.8377,11798.0
2022-09-26 10:30:00,139.55,139.55,138.78,138.94,10441.0,135.7501,135.7501,135.0011,135.1568,10441.0
2022-09-26 10:35:00,138.98,139.5,138.98,139.4,14752.0,135.1957,135.7015,135.1957,135.6042,14752.0
2022-09-26 10:40:00,139.5,139.55,139.04,139.52,13890.0,135.7015,135.7501,135.254,135.721,13890.0
2022-09-26 10:45:00,139.54,139.63,139.11,139.29,19795.0,135.7404,135.828,135.3221,135.4972,19795.0
2022-09-26 10:50:00,139.27,139.37,139.07,139.32,13309.0,135.4778,135.575,135.2832,135.5264,13309.0
2022-09-26 10:55:00,139.29,139.39,139.01,139.08,19757.0,135.4972,135.5945,135.2248,135.2929,19757.0
2022-09-26 11:00:00,139.03,139.07,138.73,138.73,9719.0,135.2443,135.2832,134.9525,134.9525,9719.0
2022-09-26 11:05:00,138.68,138.68,137.89,138.0,21609.0,134.9038,134.9038,134.1353,134.2423,21609.0
2022-09-26 11:10:00,137.94,138.19,137.89,138.17,7910.0,134.184,134.4272,134.1353,134.4077,7910.0
2022-09-26 11:15:00,138.27,138.31,137.89,137.96,8182.0,134.505,134.5439,134.1353,134.2034,8182.0
2022-09-26 11:20:00,137.9,138.1,137.8,137.95,7059.0,134.1451,134.3396,134.0478,134.1937,7059.0
2022-09-26 11:25:00,137.92,138.0,137.59,137.81,5589.0,134.1645,134.2423,133.8435,134.0575,5589.0
2022-09-26 11:30:00,137.87,138.13,137.86,138.06,9329.0,134.1159,134.3688,134.1062,134.3007,9329.0
2022-09-26 11:35:00,137.99,138.26,137.84,137.92,8321.0,134.2326,134.4953,134.0867,134.1645,8321.0
2022-09-26 11:40:00,137.97,138.34,137.77,137.77,10469.0,134.2132,134.5731,134.0186,134.0186,10469.0
2022-09-26 11:45:00,137.77,138.15,137.6,138.0,11733.0,134.0186,134.3883,133.8532,134.2423,11733.0
2022-09-26 11:50:00,137.93,138.08,137.87,138.03,7143.0,134.1743,134.3202,134.1159,134.2715,7143.0
2022-09-26 11:55:00,138.05,138.32,138.03,138.14,11112.0,134.291,134.5536,134.2715,134.3785,11112.0
2022-09-26 12:00:00,138.03,138.05,137.62,137.67,4409.0,134.2715,134.291,133.8727,133.9213,4409.0
2022-09-26 12:05:00,137.62,137.62,137.4,137.58,12318.0,133.8727,133.8727,133.6587,133.8338,12318.0
2022-09-26 12:10:00,137.62,137.8,137.55,137.79,4539.0,133.8727,134.0478,133.8046,134.0381,4539.0
2022-09-26 12:15:00,137.75,137.9,137.69,137.72,8319.0,133.9992,134.1451,133.9408,133.97,8319.0
2022-09-26 12:20:00,137.66,137.71,137.33,137.33,6006.0,133.9116,133.9602,133.5906,133.5906,6006.0
2022-09-26 12:25:00,137.3,137.44,137.13,137.13,7918.0,133.5614,133.6976,133.396,133.396,7918.0
2022-09-26 12:30:00,137.12,137.15,136.71,136.71,5570.0,133.3863,133.4155,132.9875,132.9875,5570.0
2022-09-26 12:35:00,136.74,136.98,136.73,136.75,2308.0,133.0167,133.2501,133.0069,133.0264,2308.0
2022-09-26 12:40:00,136.84,136.87,136.51,136.55,15130.0,133.1139,133.1431,132.7929,132.8318,15130.0
2022-09-26 12:45:00,136.64,136.99,136.59,136.88,6132.0,132.9194,133.2599,132.8707,133.1528,6132.0
2022-09-26 12:50:00,136.85,137.18,136.85,137.18,7520.0,133.1237,133.4447,133.1237,133.4447,7520.0
2022-09-26 12:55:00,137.28,137.37,137.26,137.3,3575.0,133.542,133.6295,133.5225,133.5614,3575.0
2022-09-26 13:00:00,137.34,137.34,136.88,136.89,6790.0,133.6003,133.6003,133.1528,133.1626,6790.0
2022-09-26 13:05:00,136.86,136.87,136.57,136.61,4316.0,133.1334,133.1431,132.8513,132.8902,4316.0
2022-09-26 13:10:00,136.61,136.65,136.14,136.14,14762.0,132.8902,132.9291,132.433,132.433,14762.0
2022-09-26 13:15:00,136.15,136.34,136.13,136.34,5257.0,132.4427,132.6276,132.4233,132.6276,5257.0
2022-09-26 13:20:00,136.43,136.49,136.2,136.28,5733.0,132.7151,132.7735,132.4914,132.5692,5733.0
2022-09-26 13:25:00,136.21,136.29,136.02,136.22,13944.0,132.5011,132.5789,132.3163,132.5108,13944.0
2022-09-26 13:30:00,136.23,136.56,136.22,136.33,11986.0,132.5205,132.8416,132.5108,132.6178,11986.0
2022-09-26 13:35:00,136.39,136.63,136.39,136.53,7207.0,132.6762,132.9097,132.6762,132.8124,7207.0
2022-09-26 13:40:00,136.55,136.63,136.35,136.46,4737.0,132.8318,132.9097,132.6373,132.7443,4737.0
2022-09-26 13:45:00,136.49,136.78,136.49,136.52,12057.0,132.7735,133.0556,132.7735,132.8026,12057.0
2022-09-26 13:50:00,136.55,136.74,136.42,136.51,8692.0,132.8318,133.0167,132.7054,132.7929,8692.0
2022-09-26 13:55:00,136.55,136.55,136.14,136.18,6357.0,132.8318,132.8318,132.433,132.4719,6357.0
2022-09-26 14:00:00,136.16,136.77,136.16,136.71,4538.0,132.4525,133.0458,132.4525,132.9875,4538.0
2022-09-26 14:05:00,136.74,136.8,136.58,136.62,5881.0,133.0167,133.075,132.861,132.8999,5881.0
2022-09-26 14:10:00,136.64,136.67,136.31,136.39,5587.0,132.9194,132.9486,132.5984,132.6762,5587.0
2022-09-26 14:15:00,136.38,136.38,136.22,136.32,5348.0,132.6665,132.6665,132.5108,132.6081,5348.0
2022-09-26 14:20:00,136.22,136.3,136.16,136.24,5366.0,132.5108,132.5886,132.4525,132.5303,5366.0
2022-09-26 14:25:00,136.24,136.28,136.11,136.19,7011.0,132.5303,132.5692,132.4038,132.4816,7011.0
2022-09-26 14:30:00,136.16,136.45,136.16,136.39,5841.0,132.4525,132.7346,132.4525,132.6762,5841.0
2022-09-26 14:35:00,136.39,136.4,136.11,136.26,6761.0,132.6762,132.6859,132.4038,132.5497,6761.0
2022-09-26 14:40:00,136.3,136.41,136.15,136.39,7706.0,132.5886,132.6956,132.4427,132.6762,7706.0
2022-09-26 14:45:00,136.36,136.94,136.3,136.94,8121.0,132.647,133.2112,132.5886,133.2112,8121.0
2022-09-26 14:50:00,136.9,137.09,136.72,137.01,10296.0,133.1723,133.3571,132.9972,133.2793,10296.0
2022-09-26 14:55:00,136.96,137.02,136.69,136.69,11331.0,133.2307,133.289,132.968,132.968,11331.0
2022-09-26 15:00:00,136.69,136.94,136.6,136.64,10355.0,132.968,133.2112,132.8805,132.9194,10355.0
2022-09-26 15:05:00,136.69,136.83,136.5,136.8,8081.0,132.968,133.1042,132.7832,133.075,8081.0
2022-09-26 15:10:00,136.83,136.92,136.63,136.83,10946.0,133.1042,133.1918,132.9097,133.1042,10946.0
2022-09-26 15:15:00,136.71,136.91,136.49,136.83,16283.0,132.9875,133.182,132.7735,133.1042,16283.0
2022-09-26 15:20:00,136.71,136.81,136.44,136.48,7642.0,132.9875,133.0848,132.7248,132.7637,7642.0
2022-09-26 15:25:00,136.4,136.62,136.33,136.5,10443.0,132.6859,132.8999,132.6178,132.7832,10443.0
2022-09-26 15:30:00,136.44,136.44,136.18,136.32,13732.0,132.7248,132.7248,132.4719,132.6081,13732.0
2022-09-26 15:35:00,136.3,136.58,136.25,136.32,22879.0,132.5886,132.861,132.54,132.6081,22879.0
2022-09-26 15:40:00,136.31,136.56,136.15,136.47,18037.0,132.5984,132.8416,132.4427,132.754,18037.0
2022-09-26 15:45:00,136.51,136.82,136.46,136.67,13679.0,132.7929,133.0945,132.7443,132.9486,13679.0
2022-09-26 15:50:00,136.63,136.98,136.31,136.81,27909.0,132.9097,133.2501,132.5984,133.0848,27909.0
2022-09-26 15:55:00,136.75,136.75,136.1,136.24,74104.0,133.0264,133.0264,132.3941,132.5303,74104.0
2022-09-27 09:30:00,139.42,140.31,139.19,139.71,99759.0,135.6237,136.4894,135.3999,135.9058,99759.0
2022-09-27 09:35:00,139.75,140.13,139.49,139.9,28277.0,135.9447,136.3144,135.6918,136.0906,28277.0
2022-09-27 09:40:00,139.97,140.62,139.72,140.07,52183.0,136.1587,136.791,135.9155,136.256,52183.0
2022-09-27 09:45:00,140.04,140.08,139.07,139.07,29470.0,136.2268,136.2657,135.2832,135.2832,29470.0
2022-09-27 09:50:00,139.09,139.89,139.08,139.89,19469.0,135.3027,136.0809,135.2929,136.0809,19469.0
2022-09-27 09:55:00,139.83,140.2,139.68,139.99,16224.0,136.0225,136.3824,135.8766,136.1782,16224.0
2022-09-27 10:00:00,139.99,140.26,139.55,139.88,18526.0,136.1782,136.4408,135.7501,136.0712,18526.0
2022-09-27 10:05:00,139.83,139.97,138.8,139.01,9568.0,136.0225,136.1587,135.0206,135.2248,9568.0
2022-09-27 10:10:00,139.07,139.68,139.07,139.4,10461.0,135.2832,135.8766,135.2832,135.6042,10461.0
2022-09-27 10:15:00,139.38,139.76,139.37,139.56,9771.0,135.5848,135.9544,135.575,135.7599,9771.0
2022-09-27 10:20:00,139.54,139.93,139.44,139.89,14231.0,135.7404,136.1198,135.6431,136.0809,14231.0
2022-09-27 10:25:00,140.0,140.48,139.85,139.91,43351.0,136.1879,136.6548,136.042,136.1003,43351.0
2022-09-27 10:30:00,139.97,140.8,139.97,140.8,31132.0,136.1587,136.9661,136.1587,136.9661,31132.0
2022-09-27 10:35:00,140.77,140.97,140.27,140.5,28789.0,136.9369,137.1315,136.4505,136.6743,28789.0
2022-09-27 10:40:00,140.59,140.86,140.45,140.85,11707.0,136.7618,137.0245,136.6256,137.0147,11707.0
2022-09-27 10:45:00,140.8,141.11,140.64,140.86,16081.0,136.9661,137.2677,136.8105,137.0245,16081.0
2022-09-27 10:50:00,140.86,140.86,140.44,140.57,8973.0,137.0245,137.0245,136.6159,136.7424,8973.0
2022-09-27 10:55:00,140.65,140.98,140.6,140.67,8897.0,136.8202,137.1412,136.7716,136.8396,8897.0
2022-09-27 11:00:00,140.71,140.81,140.37,140.47,11021.0,136.8786,136.9758,136.5478,136.6451,11021.0
2022-09-27 11:05:00,140.57,140.98,140.43,140.94,8661.0,136.7424,137.1412,136.6062,137.1023,8661.0
2022-09-27 11:10:00,140.98,140.98,140.47,140.47,5037.0,137.1412,137.1412,136.6451,136.6451,5037.0
2022-09-27 11:15:00,140.47,140.48,140.1,140.23,9719.0,136.6451,136.6548,136.2852,136.4116,9719.0
2022-09-27 11:20:00,140.22,140.27,139.66,139.7,14359.0,136.4019,136.4505,135.8571,135.8961,14359.0
2022-09-27 11:25:00,139.75,139.75,139.16,139.2,14426.0,135.9447,135.9447,135.3708,135.4097,14426.0
2022-09-27 11:30:00,139.17,139.48,139.07,139.39,5287.0,135.3805,135.6821,135.2832,135.5945,5287.0
2022-09-27 11:35:00,139.31,139.31,139.08,139.08,3820.0,135.5167,135.5167,135.2929,135.2929,3820.0
2022-09-27 11:40:00,139.11,139.14,138.9,139.01,5427.0,135.3221,135.3513,135.1178,135.2248,5427.0
2022-09-27 11:45:00,139.02,139.13,138.86,138.86,3693.0,135.2346,135.3416,135.0789,135.0789,3693.0
2022-09-27 11:50:00,138.94,139.15,138.39,138.39,8839.0,135.1568,135.361,134.6217,134.6217,8839.0
2022-09-27 11:55:00,138.37,138.6,138.28,138.28,7428.0,134.6023,134.826,134.5147,134.5147,7428.0
2022-09-27 12:00:00,138.25,138.25,137.75,138.0,8551.0,134.4855,134.4855,133.9992,134.2423,8551.0
2022-09-27 12:05:00,137.99,137.99,137.67,137.83,4408.0,134.2326,134.2326,133.9213,134.077,4408.0
2022-09-27 12:10:00,137.8,137.81,137.35,137.47,6800.0,134.0478,134.0575,133.61,133.7268,6800.0
2022-09-27 12:15:00,137.37,137.39,136.89,136.93,7387.0,133.6295,133.649,133.1626,133.2015,7387.0
2022-09-27 12:20:00,136.92,137.26,136.92,137.19,3302.0,133.1918,133.5225,133.1918,133.4544,3302.0
2022-09-27 12:25:00,137.25,137.46,137.18,137.31,5177.0,133.5128,133.7171,133.4447,133.5711,5177.0
2022-09-27 12:30:00,137.33,137.41,137.28,137.32,10866.0,133.5906,133.6684,133.542,133.5809,10866.0
2022-09-27 12:35:00,137.35,137.38,136.96,136.99,13760.0,133.61,133.6392,133.2307,133.2599,13760.0
2022-09-27 12:40:00,136.92,137.23,136.92,137.16,11476.0,133.1918,133.4933,133.1918,133.4252,11476.0
2022-09-27 12:45:00,137.12,137.3,136.99,137.3,7284.0,133.3863,133.5614,133.2599,133.5614,7284.0
2022-09-27 12:50:00,137.3,137.59,137.02,137.59,5812.0,133.5614,133.8435,133.289,133.8435,5812.0
2022-09-27 12:55:00,137.51,137.7,137.46,137.55,3132.0,133.7657,133.9505,133.7171,133.8046,3132.0
2022-09-27 13:00:00,137.48,137.48,136.98,137.09,12507.0,133.7365,133.7365,133.2501,133.3571,12507.0
2022-09-27 13:05:00,137.12,137.51,137.12,137.28,8966.0,133.3863,133.7657,133.3863,133.542,8966.0
2022-09-27 13:10:00,137.34,137.47,137.2,137.47,6513.0,133.6003,133.7268,133.4641,133.7268,6513.0
2022-09-27 13:15:00,137.39,137.67,137.39,137.6,19517.0,133.649,133.9213,133.649,133.8532,19517.0
2022-09-27 13:20:00,137.65,137.65,137.51,137.57,3035.0,133.9019,133.9019,133.7657,133.8241,3035.0
2022-09-27 13:25:00,137.49,137.68,137.35,137.65,8746.0,133.7462,133.9311,133.61,133.9019,8746.0
2022-09-27 13:30:00,137.48,137.95,137.48,137.95,4098.0,133.7365,134.1937,133.7365,134.1937,4098.0
2022-09-27 13:35:00,137.92,137.95,137.71,137.71,4993.0,134.1645,134.1937,133.9602,133.9602,4993.0
2022-09-27 13:40:00,137.69,137.69,137.38,137.63,5373.0,133.9408,133.9408,133.6392,133.8824,5373.0
2022-09-27 13:45:00,137.69,137.82,137.65,137.73,6076.0,133.9408,134.0673,133.9019,133.9797,6076.0
2022-09-27 13:50:00,137.67,137.89,137.64,137.82,3571.0,133.9213,134.1353,133.8922,134.0673,3571.0
2022-09-27 13:55:00,137.82,137.92,137.62,137.92,3945.0,134.0673,134.1645,133.8727,134.1645,3945.0
2022-09-27 14:00:00,137.95,138.41,137.91,138.37,9217.0,134.1937,134.6412,134.1548,134.6023,9217.0
2022-09-27 14:05:00,138.33,138.38,138.12,138.19,7269.0,134.5634,134.612,134.3591,134.4272,7269.0
2022-09-27 14:10:00,138.15,138.21,137.89,137.9,6859.0,134.3883,134.4466,134.1353,134.1451,6859.0
2022-09-27 14:15:00,137.9,137.92,137.7,137.82,6818.0,134.1451,134.1645,133.9505,134.0673,6818.0
2022-09-27 14:20:00,137.81,138.16,137.81,138.16,10311.0,134.0575,134.398,134.0575,134.398,10311.0
2022-09-27 14:25:00,138.18,138.37,138.12,138.35,12331.0,134.4174,134.6023,134.3591,134.5828,12331.0
2022-09-27 14:30:00,138.35,138.46,138.14,138.46,14775.0,134.5828,134.6898,134.3785,134.6898,14775.0
2022-09-27 14:35:00,138.44,138.94,138.34,138.84,14857.0,134.6704,135.1568,134.5731,135.0595,14857.0
2022-09-27 14:40:00,138.84,139.15,138.84,138.89,16404.0,135.0595,135.361,135.0595,135.1081,16404.0
2022-09-27 14:45:00,138.9,139.26,138.75,139.25,15592.0,135.1178,135.468,134.9719,135.4583,15592.0
2022-09-27 14:50:00,139.22,139.25,139.01,139.16,14174.0,135.4291,135.4583,135.2248,135.3708,14174.0
2022-09-27 14:55:00,139.13,139.39,139.08,139.36,14356.0,135.3416,135.5945,135.2929,135.5653,14356.0
2022-09-27 15:00:00,139.35,139.35,138.92,139.23,11256.0,135.5556,135.5556,135.1373,135.4389,11256.0
2022-09-27 15:05:00,139.22,139.32,139.07,139.32,9607.0,135.4291,135.5264,135.2832,135.5264,9607.0
2022-09-27 15:10:00,139.27,139.47,139.2,139.38,18150.0,135.4778,135.6723,135.4097,135.5848,18150.0
2022-09-27 15:15:00,139.37,139.37,138.89,139.24,13103.0,135.575,135.575,135.1081,135.4486,13103.0
2022-09-27 15:20:00,139.22,139.46,139.05,139.05,48755.0,135.4291,135.6626,135.2638,135.2638,48755.0
2022-09-27 15:25:00,139.04,139.08,138.64,138.95,19947.0,135.254,135.2929,134.8649,135.1665,19947.0
2022-09-27 15:30:00,138.95,138.99,138.56,138.73,14283.0,135.1665,135.2054,134.7871,134.9525,14283.0
2022-09-27 15:35:00,138.71,138.82,138.42,138.46,15691.0,134.933,135.04,134.6509,134.6898,15691.0
2022-09-27 15:40:00,138.44,138.82,138.35,138.75,26334.0,134.6704,135.04,134.5828,134.9719,26334.0
2022-09-27 15:45:00,138.75,138.75,138.45,138.69,18331.0,134.9719,134.9719,134.6801,134.9136,18331.0
2022-09-27 15:50:00,138.69,139.07,138.68,139.02,45882.0,134.9136,135.2832,134.9038,135.2346,45882.0
2022-09-27 15:55:00,138.96,139.0,138.6,138.68,86480.0,135.1762,135.2151,134.826,134.9038,86480.0
2022-09-28 09:30:00,139.06,140.04,138.51,140.04,37626.0,135.2735,136.2268,134.7385,136.2268,37626.0
2022-09-28 09:35:00,140.1,140.66,139.38,140.5,8289.0,136.2852,136.8299,135.5848,136.6743,8289.0
2022-09-28 09:40:00,140.53,141.07,140.1,140.74,27384.0,136.7035,137.2288,136.2852,136.9077,27384.0
2022-09-28 09:45:00,140.45,141.4,140.16,141.12,9731.0,136.6256,137.5498,136.3435,137.2774,9731.0
2022-09-28 09:50:00,141.03,141.63,140.96,141.32,10620.0,137.1898,137.7735,137.1218,137.4719,10620.0
2022-09-28 09:55:00,141.33,141.71,141.14,141.26,12100.0,137.4817,137.8513,137.2968,137.4136,12100.0
2022-09-28 10:00:00,141.35,141.78,140.95,141.32,20095.0,137.5011,137.9194,137.112,137.4719,20095.0
2022-09-28 10:05:00,141.34,141.67,141.15,141.15,6464.0,137.4914,137.8124,137.3066,137.3066,6464.0
2022-09-28 10:10:00,140.99,141.45,140.8,141.41,7679.0,137.1509,137.5984,136.9661,137.5595,7679.0
2022-09-28 10:15:00,141.44,141.44,140.73,140.86,10347.0,137.5887,137.5887,136.898,137.0245,10347.0
2022-09-28 10:20:00,140.84,141.64,140.83,141.61,7650.0,137.005,137.7832,136.9953,137.7541,7650.0
2022-09-28 10:25:00,141.57,141.88,141.24,141.88,24371.0,137.7151,138.0167,137.3941,138.0167,24371.0
2022-09-28 10:30:00,141.9,142.41,141.8,142.36,13018.0,138.0362,138.5323,137.9389,138.4836,13018.0
2022-09-28 10:35:00,142.44,142.61,141.95,141.99,12938.0,138.5615,138.7268,138.0848,138.1237,12938.0
2022-09-28 10:40:00,141.99,142.54,141.98,142.5,5621.0,138.1237,138.6587,138.114,138.6198,5621.0
2022-09-28 10:45:00,142.52,142.88,142.49,142.66,5877.0,138.6393,138.9895,138.6101,138.7755,5877.0
2022-09-28 10:50:00,142.63,142.66,142.4,142.54,7028.0,138.7463,138.7755,138.5225,138.6587,7028.0
2022-09-28 10:55:00,142.57,142.65,142.19,142.19,6227.0,138.6879,138.7657,138.3183,138.3183,6227.0
2022-09-28 11:00:00,142.08,142.68,141.99,142.57,10578.0,138.2113,138.7949,138.1237,138.6879,10578.0
2022-09-28 11:05:00,142.42,142.73,142.32,142.52,25104.0,138.542,138.8436,138.4447,138.6393,25104.0
2022-09-28 11:10:00,142.56,143.12,142.51,142.85,9202.0,138.6782,139.2229,138.6295,138.9603,9202.0
2022-09-28 11:15:00,142.89,142.89,142.64,142.71,5800.0,138.9992,138.9992,138.756,138.8241,5800.0
2022-09-28 11:20:00,142.79,143.37,142.79,143.1,13085.0,138.9019,139.4661,138.9019,139.2035,13085.0
2022-09-28 11:25:00,143.16,143.3,142.85,142.91,9779.0,139.2618,139.398,138.9603,139.0187,9779.0
2022-09-28 11:30:00,142.95,142.96,142.69,142.8,9023.0,139.0576,139.0673,138.8046,138.9116,9023.0
2022-09-28 11:35:00,142.77,142.88,142.43,142.55,8242.0,138.8825,138.9895,138.5517,138.6685,8242.0
2022-09-28 11:40:00,142.59,142.74,142.36,142.74,5850.0,138.7074,138.8533,138.4836,138.8533,5850.0
2022-09-28 11:45:00,142.74,143.22,142.72,143.22,6534.0,138.8533,139.3202,138.8338,139.3202,6534.0
2022-09-28 11:50:00,143.25,143.43,143.17,143.17,7272.0,139.3494,139.5245,139.2716,139.2716,7272.0
2022-09-28 11:55:00,143.2,143.41,143.0,143.07,7404.0,139.3008,139.505,139.1062,139.1743,7404.0
2022-09-28 12:00:00,143.06,143.1,142.84,143.07,4838.0,139.1646,139.2035,138.9506,139.1743,4838.0
2022-09-28 12:05:00,143.08,143.08,142.75,142.84,6499.0,139.184,139.184,138.863,138.9506,6499.0
2022-09-28 12:10:00,142.89,143.42,142.89,143.36,19925.0,138.9992,139.5148,138.9992,139.4564,19925.0
2022-09-28 12:15:00,143.4,143.8,143.34,143.8,20064.0,139.4953,139.8844,139.4369,139.8844,20064.0
2022-09-28 12:20:00,143.9,143.9,143.39,143.42,9575.0,139.9817,139.9817,139.4856,139.5148,9575.0
2022-09-28 12:25:00,143.39,143.47,143.05,143.19,6737.0,139.4856,139.5634,139.1548,139.291,6737.0
2022-09-28 12:30:00,143.22,143.27,142.97,143.27,7096.0,139.3202,139.3689,139.077,139.3689,7096.0
2022-09-28 12:35:00,143.24,143.37,143.15,143.15,32540.0,139.3397,139.4661,139.2521,139.2521,32540.0
2022-09-28 12:40:00,143.12,143.5,143.05,143.5,7074.0,139.2229,139.5926,139.1548,139.5926,7074.0
2022-09-28 12:45:00,143.5,143.51,143.26,143.41,7860.0,139.5926,139.6023,139.3591,139.505,7860.0
2022-09-28 12:50:00,143.38,143.46,143.24,143.44,6799.0,139.4759,139.5537,139.3397,139.5342,6799.0
2022-09-28 12:55:00,143.45,143.62,143.45,143.57,4965.0,139.5439,139.7093,139.5439,139.6607,4965.0
2022-09-28 13:00:00,143.65,143.73,143.53,143.63,8805.0,139.7385,139.8163,139.6218,139.719,8805.0
2022-09-28 13:05:00,143.66,143.93,143.65,143.9,4500.0,139.7482,140.0109,139.7385,139.9817,4500.0
2022-09-28 13:10:00,143.91,143.91,143.7,143.7,4007.0,139.9914,139.9914,139.7871,139.7871,4007.0
2022-09-28 13:15:00,143.73,143.92,143.7,143.8,5239.0,139.8163,140.0012,139.7871,139.8844,5239.0
2022-09-28 13:20:00,143.8,143.85,143.7,143.76,4867.0,139.8844,139.9331,139.7871,139.8455,4867.0
2022-09-28 13:25:00,143.82,143.82,143.55,143.66,4625.0,139.9039,139.9039,139.6412,139.7482,4625.0
2022-09-28 13:30:00,143.67,143.69,143.58,143.66,4801.0,139.758,139.7774,139.6704,139.7482,4801.0
2022-09-28 13:35:00,143.66,143.74,143.43,143.43,6522.0,139.7482,139.8261,139.5245,139.5245,6522.0
2022-09-28 13:40:00,143.47,143.56,143.39,143.39,5300.0,139.5634,139.651,139.4856,139.4856,5300.0
2022-09-28 13:45:00,143.37,143.37,143.13,143.26,7177.0,139.4661,139.4661,139.2327,139.3591,7177.0
2022-09-28 13:50:00,143.19,143.33,143.16,143.29,6025.0,139.291,139.4272,139.2618,139.3883,6025.0
2022-09-28 13:55:00,143.28,143.53,143.28,143.46,8767.0,139.3786,139.6218,139.3786,139.5537,8767.0
2022-09-28 14:00:00,143.47,143.74,143.47,143.74,3768.0,139.5634,139.8261,139.5634,139.8261,3768.0
2022-09-28 14:05:00,143.74,143.8,143.6,143.64,8139.0,139.8261,139.8844,139.6899,139.7288,8139.0
2022-09-28 14:10:00,143.61,143.72,143.52,143.54,7928.0,139.6996,139.8066,139.612,139.6315,7928.0
2022-09-28 14:15:00,143.49,143.57,143.42,143.5,6094.0,139.5829,139.6607,139.5148,139.5926,6094.0
2022-09-28 14:20:00,143.47,143.47,143.33,143.38,4218.0,139.5634,139.5634,139.4272,139.4759,4218.0
2022-09-28 14:25:00,143.37,143.59,143.28,143.58,7237.0,139.4661,139.6801,139.3786,139.6704,7237.0
2022-09-28 14:30:00,143.67,143.74,143.57,143.66,6926.0,139.758,139.8261,139.6607,139.7482,6926.0
2022-09-28 14:35:00,143.7,143.83,143.63,143.78,6561.0,139.7871,139.9136,139.719,139.865,6561.0
2022-09-28 14:40:00,143.79,143.8,143.41,143.61,6284.0,139.8747,139.8844,139.505,139.6996,6284.0
2022-09-28 14:45:00,143.64,143.65,143.52,143.61,7408.0,139.7288,139.7385,139.612,139.6996,7408.0
2022-09-28 14:50:00,143.65,143.78,143.65,143.7,5976.0,139.7385,139.865,139.7385,139.7871,5976.0
2022-09-28 14:55:00,143.68,143.85,143.68,143.75,8831.0,139.7677,139.9331,139.7677,139.8358,8831.0
2022-09-28 15:00:00,143.74,143.98,143.71,143.96,7544.0,139.8261,140.0595,139.7969,140.0401,7544.0
2022-09-28 15:05:00,143.94,144.22,143.93,144.16,16272.0,140.0206,140.293,140.0109,140.2346,16272.0
2022-09-28 15:10:00,144.21,144.44,144.16,144.33,8362.0,140.2833,140.507,140.2346,140.4,8362.0
2022-09-28 15:15:00,144.34,144.37,144.12,144.16,11975.0,140.4097,140.4389,140.1957,140.2346,11975.0
2022-09-28 15:20:00,144.18,144.32,144.04,144.21,7528.0,140.2541,140.3903,140.1179,140.2833,7528.0
2022-09-28 15:25:00,144.22,144.43,144.22,144.32,10213.0,140.293,140.4973,140.293,140.3903,10213.0
2022-09-28 15:30:00,144.34,144.56,144.3,144.54,21330.0,140.4097,140.6237,140.3708,140.6043,21330.0
2022-09-28 15:35:00,144.5,144.53,144.28,144.3,19947.0,140.5654,140.5945,140.3513,140.3708,19947.0
2022-09-28 15:40:00,144.28,144.42,144.19,144.27,46876.0,140.3513,140.4875,140.2638,140.3416,46876.0
2022-09-28 15:45:00,144.26,144.5,144.2,144.36,35266.0,140.3319,140.5654,140.2735,140.4292,35266.0
2022-09-28 15:50:00,144.34,144.36,144.1,144.21,65976.0,140.4097,140.4292,140.1763,140.2833,65976.0
2022-09-28 15:55:00,144.18,144.23,143.74,143.82,164626.0,140.2541,140.3027,139.8261,139.9039,164626.0
2022-09-29 09:30:00,141.98,142.32,141.23,141.34,27605.0,138.114,138.4447,137.3844,137.4914,27605.0
2022-09-29 09:35:00,141.25,141.27,140.11,140.26,23904.0,137.4039,137.4233,136.2949,136.4408,23904.0
2022-09-29 09:40:00,140.26,140.37,139.31,139.34,19996.0,136.4408,136.5478,135.5167,135.5459,19996.0
2022-09-29 09:45:00,139.29,139.79,139.22,139.45,12156.0,135.4972,135.9836,135.4291,135.6529,12156.0
2022-09-29 09:50:00,139.47,140.49,139.39,140.23,14271.0,135.6723,136.6645,135.5945,136.4116,14271.0
2022-09-29 09:55:00,140.32,140.51,140.09,140.22,12861.0,136.4992,136.684,136.2754,136.4019,12861.0
2022-09-29 10:00:00,140.34,140.38,139.53,139.71,16975.0,136.5186,136.5575,135.7307,135.9058,16975.0
2022-09-29 10:05:00,139.81,140.42,139.81,140.14,9029.0,136.0031,136.5965,136.0031,136.3241,9029.0
2022-09-29 10:10:00,140.08,140.29,139.5,139.6,8994.0,136.2657,136.47,135.7015,135.7988,8994.0
2022-09-29 10:15:00,139.68,139.99,139.46,139.79,9349.0,135.8766,136.1782,135.6626,135.9836,9349.0
2022-09-29 10:20:00,139.84,140.45,139.66,140.32,11696.0,136.0322,136.6256,135.8571,136.4992,11696.0
2022-09-29 10:25:00,140.41,140.69,140.17,140.33,8259.0,136.5867,136.8591,136.3533,136.5089,8259.0
2022-09-29 10:30:00,140.35,140.41,139.81,139.94,11081.0,136.5284,136.5867,136.0031,136.1295,11081.0
2022-09-29 10:35:00,139.84,140.29,139.69,140.17,7033.0,136.0322,136.47,135.8863,136.3533,7033.0
2022-09-29 10:40:00,140.28,140.81,140.28,140.69,4004.0,136.4603,136.9758,136.4603,136.8591,4004.0
2022-09-29 10:45:00,140.73,140.97,140.64,140.68,5050.0,136.898,137.1315,136.8105,136.8494,5050.0
2022-09-29 10:50:00,140.76,141.36,140.73,141.22,6500.0,136.9272,137.5109,136.898,137.3747,6500.0
2022-09-29 10:55:00,141.23,141.49,141.14,141.24,5600.0,137.3844,137.6373,137.2968,137.3941,5600.0
2022-09-29 11:00:00,141.26,141.57,141.19,141.28,11627.0,137.4136,137.7151,137.3455,137.433,11627.0
2022-09-29 11:05:00,141.13,141.8,141.08,141.7,9379.0,137.2871,137.9389,137.2385,137.8416,9379.0
2022-09-29 11:10:00,141.68,141.71,141.18,141.24,4590.0,137.8221,137.8513,137.3358,137.3941,4590.0
2022-09-29 11:15:00,141.25,141.59,141.25,141.55,8660.0,137.4039,137.7346,137.4039,137.6957,8660.0
2022-09-29 11:20:00,141.5,141.5,141.15,141.17,5072.0,137.647,137.647,137.3066,137.326,5072.0
2022-09-29 11:25:00,141.22,141.41,141.09,141.33,8538.0,137.3747,137.5595,137.2482,137.4817,8538.0
2022-09-29 11:30:00,141.34,141.61,141.12,141.61,4309.0,137.4914,137.7541,137.2774,137.7541,4309.0
2022-09-29 11:35:00,141.52,141.74,141.4,141.52,7389.0,137.6665,137.8805,137.5498,137.6665,7389.0
2022-09-29 11:40:00,141.42,141.61,141.32,141.53,4333.0,137.5692,137.7541,137.4719,137.6762,4333.0
2022-09-29 11:45:00,141.53,141.68,141.45,141.63,4650.0,137.6762,137.8221,137.5984,137.7735,4650.0
2022-09-29 11:50:00,141.6,142.19,141.57,142.12,7065.0,137.7443,138.3183,137.7151,138.2502,7065.0
2022-09-29 11:55:00,142.13,142.17,141.85,141.88,8496.0,138.2599,138.2988,137.9875,138.0167,8496.0
2022-09-29 12:00:00,141.88,142.02,141.85,141.96,5484.0,138.0167,138.1529,137.9875,138.0945,5484.0
2022-09-29 12:05:00,141.94,142.09,141.88,142.02,15656.0,138.0751,138.221,138.0167,138.1529,15656.0
2022-09-29 12:10:00,141.96,141.96,141.61,141.61,5250.0,138.0945,138.0945,137.7541,137.7541,5250.0
2022-09-29 12:15:00,141.62,141.62,141.2,141.2,3401.0,137.7638,137.7638,137.3552,137.3552,3401.0
2022-09-29 12:20:00,141.22,141.27,140.92,140.96,15244.0,137.3747,137.4233,137.0828,137.1218,15244.0
2022-09-29 12:25:00,140.95,141.1,140.84,141.03,6453.0,137.112,137.2579,137.005,137.1898,6453.0
2022-09-29 12:30:00,141.06,141.31,140.99,141.3,4763.0,137.219,137.4622,137.1509,137.4525,4763.0
2022-09-29 12:35:00,141.25,141.31,141.01,141.18,2958.0,137.4039,137.4622,137.1704,137.3358,2958.0
2022-09-29 12:40:00,141.22,141.22,140.95,141.18,3400.0,137.3747,137.3747,137.112,137.3358,3400.0
2022-09-29 12:45:00,141.18,141.18,140.85,140.91,4632.0,137.3358,137.3358,137.0147,137.0731,4632.0
2022-09-29 12:50:00,140.91,140.92,140.72,140.78,8650.0,137.0731,137.0828,136.8883,136.9467,8650.0
2022-09-29 12:55:00,140.75,140.77,140.33,140.49,15169.0,136.9175,136.9369,136.5089,136.6645,15169.0
2022-09-29 13:00:00,140.48,140.52,140.28,140.44,4277.0,136.6548,136.6937,136.4603,136.6159,4277.0
2022-09-29 13:05:00,140.39,140.41,140.01,140.02,10083.0,136.5673,136.5867,136.1976,136.2073,10083.0
2022-09-29 13:10:00,140.0,140.4,140.0,140.11,14817.0,136.1879,136.577,136.1879,136.2949,14817.0
2022-09-29 13:15:00,140.11,140.31,140.11,140.12,14485.0,136.2949,136.4894,136.2949,136.3046,14485.0
2022-09-29 13:20:00,140.04,140.08,139.87,140.03,8919.0,136.2268,136.2657,136.0614,136.2171,8919.0
2022-09-29 13:25:00,140.05,140.22,139.93,139.96,15416.0,136.2365,136.4019,136.1198,136.149,15416.0
2022-09-29 13:30:00,139.96,140.17,139.75,140.14,15546.0,136.149,136.3533,135.9447,136.3241,15546.0
2022-09-29 13:35:00,140.12,140.24,139.97,140.0,12506.0,136.3046,136.4214,136.1587,136.1879,12506.0
2022-09-29 13:40:00,139.96,139.97,139.73,139.88,10657.0,136.149,136.1587,135.9252,136.0712,10657.0
2022-09-29 13:45:00,139.85,140.03,139.83,139.84,11698.0,136.042,136.2171,136.0225,136.0322,11698.0
2022-09-29 13:50:00,139.85,139.86,139.57,139.59,7861.0,136.042,136.0517,135.7696,135.7891,7861.0
2022-09-29 13:55:00,139.57,139.58,139.38,139.47,7999.0,135.7696,135.7793,135.5848,135.6723,7999.0
2022-09-29 14:00:00,139.48,139.48,139.21,139.43,13219.0,135.6821,135.6821,135.4194,135.6334,13219.0
2022-09-29 14:05:00,139.49,139.73,139.45,139.54,5306.0,135.6918,135.9252,135.6529,135.7404,5306.0
2022-09-29 14:10:00,139.58,139.58,139.39,139.43,5302.0,135.7793,135.7793,135.5945,135.6334,5302.0
2022-09-29 14:15:00,139.35,139.36,139.06,139.13,5976.0,135.5556,135.5653,135.2735,135.3416,5976.0
2022-09-29 14:20:00,139.16,139.31,139.1,139.15,7299.0,135.3708,135.5167,135.3124,135.361,7299.0
2022-09-29 14:25:00,139.14,139.53,139.04,139.38,10147.0,135.3513,135.7307,135.254,135.5848,10147.0
2022-09-29 14:30:00,139.38,139.55,139.29,139.3,8551.0,135.5848,135.7501,135.4972,135.507,8551.0
2022-09-29 14:35:00,139.32,139.75,139.32,139.67,8105.0,135.5264,135.9447,135.5264,135.8669,8105.0
2022-09-29 14:40:00,139.68,139.68,139.39,139.46,6918.0,135.8766,135.8766,135.5945,135.6626,6918.0
2022-09-29 14:45:00,139.57,139.65,139.45,139.51,3658.0,135.7696,135.8474,135.6529,135.7112,3658.0
2022-09-29 14:50:00,139.52,139.54,139.14,139.19,5000.0,135.721,135.7404,135.3513,135.3999,5000.0
2022-09-29 14:55:00,139.22,139.29,138.98,138.99,23172.0,135.4291,135.4972,135.1957,135.2054,23172.0
2022-09-29 15:00:00,138.99,139.42,138.99,139.22,12994.0,135.2054,135.6237,135.2054,135.4291,12994.0
2022-09-29 15:05:00,139.25,139.44,139.16,139.18,11354.0,135.4583,135.6431,135.3708,135.3902,11354.0
2022-09-29 15:10:00,139.17,139.58,139.09,139.56,10627.0,135.3805,135.7793,135.3027,135.7599,10627.0
2022-09-29 15:15:00,139.56,139.78,139.49,139.62,11411.0,135.7599,135.9739,135.6918,135.8182,11411.0
2022-09-29 15:20:00,139.6,139.62,139.32,139.45,19419.0,135.7988,135.8182,135.5264,135.6529,19419.0
2022-09-29 15:25:00,139.37,139.48,139.28,139.36,18933.0,135.575,135.6821,135.4875,135.5653,18933.0
2022-09-29 15:30:00,139.36,140.03,139.25,139.99,27417.0,135.5653,136.2171,135.4583,136.1782,27417.0
2022-09-29 15:35:00,139.99,140.37,139.83,140.17,15325.0,136.1782,136.5478,136.0225,136.3533,15325.0
2022-09-29 15:40:00,140.17,140.49,140.06,140.41,25652.0,136.3533,136.6645,136.2463,136.5867,25652.0
2022-09-29 15:45:00,140.4,140.45,140.22,140.3,21770.0,136.577,136.6256,136.4019,136.4797,21770.0
2022-09-29 15:50:00,140.31,140.6,140.24,140.54,38729.0,136.4894,136.7716,136.4214,136.7132,38729.0
2022-09-29 15:55:00,140.49,140.68,140.3,140.54,133623.0,136.6645,136.8494,136.4797,136.7132,133623.0
2022-09-30 09:30:00,139.9,140.34,138.27,140.13,71004.0,136.0906,136.5186,134.505,136.3144,71004.0
2022-09-30 09:35:00,140.13,140.26,139.04,139.68,23607.0,136.3144,136.4408,135.254,135.8766,23607.0
2022-09-30 09:40:00,139.63,141.23,139.38,140.59,29351.0,135.828,137.3844,135.5848,136.7618,29351.0
2022-09-30 09:45:00,140.56,141.09,140.4,141.09,27380.0,136.7326,137.2482,136.577,137.2482,27380.0
2022-09-30 09:50:00,140.99,141.87,140.8,141.87,14530.0,137.1509,138.007,136.9661,138.007,14530.0
2022-09-30 09:55:00,141.87,142.17,141.58,142.03,16170.0,138.007,138.2988,137.7249,138.1626,16170.0
2022-09-30 10:00:00,142.06,142.4,141.62,142.4,19121.0,138.1918,138.5225,137.7638,138.5225,19121.0
2022-09-30 10:05:00,142.39,142.74,142.19,142.59,12695.0,138.5128,138.8533,138.3183,138.7074,12695.0
2022-09-30 10:10:00,142.63,142.63,141.82,142.1,10740.0,138.7463,138.7463,137.9583,138.2307,10740.0
2022-09-30 10:15:00,142.15,142.3,141.5,142.3,10840.0,138.2793,138.4253,137.647,138.4253,10840.0
2022-09-30 10:20:00,142.18,142.28,141.15,141.28,30802.0,138.3085,138.4058,137.3066,137.433,30802.0
2022-09-30 10:25:00,141.37,142.05,141.2,142.03,15742.0,137.5206,138.1821,137.3552,138.1626,15742.0
2022-09-30 10:30:00,142.07,143.18,142.06,142.95,12363.0,138.2015,139.2813,138.1918,139.0576,12363.0
2022-09-30 10:35:00,142.96,143.07,142.67,142.73,12761.0,139.0673,139.1743,138.7852,138.8436,12761.0
2022-09-30 10:40:00,142.61,142.79,142.4,142.65,10447.0,138.7268,138.9019,138.5225,138.7657,10447.0
2022-09-30 10:45:00,142.68,142.8,142.07,142.7,12180.0,138.7949,138.9116,138.2015,138.8144,12180.0
2022-09-30 10:50:00,142.85,143.6,142.77,143.54,11851.0,138.9603,139.6899,138.8825,139.6315,11851.0
2022-09-30 10:55:00,143.56,143.92,143.43,143.75,11720.0,139.651,140.0012,139.5245,139.8358,11720.0
2022-09-30 11:00:00,143.78,143.94,143.21,143.56,10313.0,139.865,140.0206,139.3105,139.651,10313.0
2022-09-30 11:05:00,143.61,143.98,143.61,143.98,12451.0,139.6996,140.0595,139.6996,140.0595,12451.0
2022-09-30 11:10:00,143.95,143.95,143.54,143.82,12201.0,140.0303,140.0303,139.6315,139.9039,12201.0
2022-09-30 11:15:00,143.82,143.9,143.39,143.47,8150.0,139.9039,139.9817,139.4856,139.5634,8150.0
2022-09-30 11:20:00,143.47,143.52,143.23,143.41,10825.0,139.5634,139.612,139.3299,139.505,10825.0
2022-09-30 11:25:00,143.42,143.43,143.05,143.11,11560.0,139.5148,139.5245,139.1548,139.2132,11560.0
2022-09-30 11:30:00,143.16,143.59,143.15,143.2,6454.0,139.2618,139.6801,139.2521,139.3008,6454.0
2022-09-30 11:35:00,143.15,143.24,142.85,142.9,10313.0,139.2521,139.3397,138.9603,139.0089,10313.0
2022-09-30 11:40:00,142.91,143.0,142.74,142.82,7076.0,139.0187,139.1062,138.8533,138.9311,7076.0
2022-09-30 11:45:00,142.84,143.07,142.76,142.99,7283.0,138.9506,139.1743,138.8727,139.0965,7283.0
2022-09-30 11:50:00,142.93,142.95,142.65,142.72,7912.0,139.0381,139.0576,138.7657,138.8338,7912.0
2022-09-30 11:55:00,142.67,142.8,142.65,142.72,5633.0,138.7852,138.9116,138.7657,138.8338,5633.0
2022-09-30 12:00:00,142.67,142.77,142.48,142.71,5570.0,138.7852,138.8825,138.6004,138.8241,5570.0
2022-09-30 12:05:00,142.71,142.87,142.56,142.66,14636.0,138.8241,138.9797,138.6782,138.7755,14636.0
2022-09-30 12:10:00,142.62,142.88,142.56,142.88,10036.0,138.7366,138.9895,138.6782,138.9895,10036.0
2022-09-30 12:15:00,142.93,143.02,142.71,142.71,6702.0,139.0381,139.1257,138.8241,138.8241,6702.0
2022-09-30 12:20:00,142.65,142.68,142.25,142.68,8482.0,138.7657,138.7949,138.3766,138.7949,8482.0
2022-09-30 12:25:00,142.55,142.64,142.33,142.5,6942.0,138.6685,138.756,138.4544,138.6198,6942.0
2022-09-30 12:30:00,142.43,142.76,142.43,142.75,6729.0,138.5517,138.8727,138.5517,138.863,6729.0
2022-09-30 12:35:00,142.73,143.07,142.67,143.06,6100.0,138.8436,139.1743,138.7852,139.1646,6100.0
2022-09-30 12:40:00,143.0,143.19,142.97,143.16,7112.0,139.1062,139.291,139.077,139.2618,7112.0
2022-09-30 12:45:00,143.13,143.43,143.12,143.36,3905.0,139.2327,139.5245,139.2229,139.4564,3905.0
2022-09-30 12:50:00,143.4,143.48,143.17,143.17,4698.0,139.4953,139.5731,139.2716,139.2716,4698.0
2022-09-30 12:55:00,143.21,143.3,143.15,143.28,5700.0,139.3105,139.398,139.2521,139.3786,5700.0
2022-09-30 13:00:00,143.19,143.27,142.98,143.14,6762.0,139.291,139.3689,139.0867,139.2424,6762.0
2022-09-30 13:05:00,143.09,143.35,143.07,143.19,3328.0,139.1938,139.4467,139.1743,139.291,3328.0
2022-09-30 13:10:00,143.15,143.35,143.05,143.05,3188.0,139.2521,139.4467,139.1548,139.1548,3188.0
2022-09-30 13:15:00,143.15,143.2,142.95,143.01,5154.0,139.2521,139.3008,139.0576,139.1159,5154.0
2022-09-30 13:20:00,143.06,143.17,142.98,143.01,3779.0,139.1646,139.2716,139.0867,139.1159,3779.0
2022-09-30 13:25:00,143.03,143.34,142.96,143.27,4713.0,139.1354,139.4369,139.0673,139.3689,4713.0
2022-09-30 13:30:00,143.24,143.31,142.98,143.02,5547.0,139.3397,139.4078,139.0867,139.1257,5547.0
2022-09-30 13:35:00,142.92,142.92,142.41,142.41,4720.0,139.0284,139.0284,138.5323,138.5323,4720.0
2022-09-30 13:40:00,142.42,142.42,142.24,142.31,1300.0,138.542,138.542,138.3669,138.435,1300.0
2022-09-30 13:45:00,142.22,142.22,142.07,142.07,5361.0,138.3474,138.3474,138.2015,138.2015,5361.0
2022-09-30 13:50:00,142.05,142.28,142.02,142.09,5415.0,138.1821,138.4058,138.1529,138.221,5415.0
2022-09-30 13:55:00,142.17,142.18,142.02,142.02,2518.0,138.2988,138.3085,138.1529,138.1529,2518.0
2022-09-30 14:00:00,142.04,142.15,141.86,141.9,6970.0,138.1723,138.2793,137.9972,138.0362,6970.0
2022-09-30 14:05:00,141.94,142.04,141.79,141.94,5200.0,138.0751,138.1723,137.9292,138.0751,5200.0
2022-09-30 14:10:00,141.96,142.09,141.84,141.91,2507.0,138.0945,138.221,137.9778,138.0459,2507.0
2022-09-30 14:15:00,141.92,142.09,141.9,141.97,6350.0,138.0556,138.221,138.0362,138.1042,6350.0
2022-09-30 14:20:00,141.96,141.98,141.8,141.96,2006.0,138.0945,138.114,137.9389,138.0945,2006.0
2022-09-30 14:25:00,141.89,141.89,141.71,141.76,3202.0,138.0264,138.0264,137.8513,137.9,3202.0
2022-09-30 14:30:00,141.84,142.09,141.83,142.08,9566.0,137.9778,138.221,137.9681,138.2113,9566.0
2022-09-30 14:35:00,142.14,142.15,141.81,141.94,9362.0,138.2696,138.2793,137.9486,138.0751,9362.0
2022-09-30 14:40:00,141.94,141.94,141.45,141.54,7024.0,138.0751,138.0751,137.5984,137.686,7024.0
2022-09-30 14:45:00,141.53,141.53,141.26,141.41,6856.0,137.6762,137.6762,137.4136,137.5595,6856.0
2022-09-30 14:50:00,141.44,141.52,141.33,141.35,3306.0,137.5887,137.6665,137.4817,137.5011,3306.0
2022-09-30 14:55:00,141.3,141.3,141.01,141.17,5953.0,137.4525,137.4525,137.1704,137.326,5953.0
2022-09-30 15:00:00,141.12,141.71,141.09,141.49,10526.0,137.2774,137.8513,137.2482,137.6373,10526.0
2022-09-30 15:05:00,141.47,141.63,141.33,141.33,20245.0,137.6179,137.7735,137.4817,137.4817,20245.0
2022-09-30 15:10:00,141.32,141.42,141.03,141.05,8824.0,137.4719,137.5692,137.1898,137.2093,8824.0
2022-09-30 15:15:00,141.01,141.25,140.93,141.12,9302.0,137.1704,137.4039,137.0926,137.2774,9302.0
2022-09-30 15:20:00,141.08,141.15,140.79,140.95,15763.0,137.2385,137.3066,136.9564,137.112,15763.0
2022-09-30 15:25:00,140.91,140.96,140.48,140.96,23046.0,137.0731,137.1218,136.6548,137.1218,23046.0
2022-09-30 15:30:00,140.93,141.13,140.65,140.7,13702.0,137.0926,137.2871,136.8202,136.8688,13702.0
2022-09-30 15:35:00,140.73,140.78,140.46,140.61,10736.0,136.898,136.9467,136.6354,136.7813,10736.0
2022-09-30 15:40:00,140.49,140.85,140.49,140.79,14652.0,136.6645,137.0147,136.6645,136.9564,14652.0
2022-09-30 15:45:00,140.81,140.9,140.69,140.69,12690.0,136.9758,137.0634,136.8591,136.8591,12690.0
2022-09-30 15:50:00,140.66,140.68,140.27,140.32,41662.0,136.8299,136.8494,136.4505,136.4992,41662.0
2022-09-30 15:55:00,140.3,140.44,139.98,140.14,151331.0,136.4797,136.6159,136.1684,136.3241,151331.0
2022-10-03 09:30:00,141.91,142.66,140.34,140.52,38701.0,138.0459,138.7755,136.5186,136.6937,38701.0
2022-10-03 09:35:00,140.4,140.63,139.17,139.35,10103.0,136.577,136.8007,135.3805,135.5556,10103.0
2022-10-03 09:40:00,139.13,140.38,138.71,140.32,11918.0,135.3416,136.5575,134.933,136.4992,11918.0
2022-10-03 09:45:00,140.27,140.79,140.1,140.58,19170.0,136.4505,136.9564,136.2852,136.7521,19170.0
2022-10-03 09:50:00,140.44,140.55,139.65,140.01,18054.0,136.6159,136.7229,135.8474,136.1976,18054.0
2022-10-03 09:55:00,139.9,140.22,139.46,139.87,8706.0,136.0906,136.4019,135.6626,136.0614,8706.0
2022-10-03 10:00:00,139.86,141.5,139.85,141.36,19328.0,136.0517,137.647,136.042,137.5109,19328.0
2022-10-03 10:05:00,141.37,141.85,141.15,141.3,15499.0,137.5206,137.9875,137.3066,137.4525,15499.0
2022-10-03 10:10:00,141.15,141.73,141.15,141.73,7648.0,137.3066,137.8708,137.3066,137.8708,7648.0
2022-10-03 10:15:00,141.72,141.86,141.35,141.62,12689.0,137.8611,137.9972,137.5011,137.7638,12689.0
2022-10-03 10:20:00,141.79,141.87,141.49,141.73,6473.0,137.9292,138.007,137.6373,137.8708,6473.0
2022-10-03 10:25:00,141.82,142.32,141.81,142.03,8365.0,137.9583,138.4447,137.9486,138.1626,8365.0
2022-10-03 10:30:00,142.09,142.5,141.81,142.04,14324.0,138.221,138.6198,137.9486,138.1723,14324.0
2022-10-03 10:35:00,142.12,142.38,141.65,141.85,11150.0,138.2502,138.5031,137.793,137.9875,11150.0
2022-10-03 10:40:00,141.82,142.06,141.43,141.96,20072.0,137.9583,138.1918,137.579,138.0945,20072.0
2022-10-03 10:45:00,142.01,142.04,141.73,141.78,7696.0,138.1432,138.1723,137.8708,137.9194,7696.0
2022-10-03 10:50:00,141.74,141.74,141.29,141.56,9515.0,137.8805,137.8805,137.4428,137.7054,9515.0
2022-10-03 10:55:00,141.56,141.79,141.35,141.5,13816.0,137.7054,137.9292,137.5011,137.647,13816.0
2022-10-03 11:00:00,141.55,141.95,141.55,141.72,6814.0,137.6957,138.0848,137.6957,137.8611,6814.0
2022-10-03 11:05:00,141.71,142.35,141.7,142.35,12157.0,137.8513,138.4739,137.8416,138.4739,12157.0
2022-10-03 11:10:00,142.35,142.49,142.08,142.08,9861.0,138.4739,138.6101,138.2113,138.2113,9861.0
2022-10-03 11:15:00,142.11,142.23,141.68,141.75,7929.0,138.2404,138.3572,137.8221,137.8902,7929.0
2022-10-03 11:20:00,141.7,141.72,141.38,141.72,13383.0,137.8416,137.8611,137.5303,137.8611,13383.0
2022-10-03 11:25:00,141.75,141.75,141.37,141.6,6520.0,137.8902,137.8902,137.5206,137.7443,6520.0
2022-10-03 11:30:00,141.71,141.9,141.44,141.45,6502.0,137.8513,138.0362,137.5887,137.5984,6502.0
2022-10-03 11:35:00,141.47,141.47,141.14,141.3,8281.0,137.6179,137.6179,137.2968,137.4525,8281.0
2022-10-03 11:40:00,141.32,141.33,141.04,141.1,6843.0,137.4719,137.4817,137.1996,137.2579,6843.0
2022-10-03 11:45:00,141.1,141.44,141.07,141.36,7143.0,137.2579,137.5887,137.2288,137.5109,7143.0
2022-10-03 11:50:00,141.36,141.4,141.08,141.08,7971.0,137.5109,137.5498,137.2385,137.2385,7971.0
2022-10-03 11:55:00,141.04,141.08,140.77,140.96,10657.0,137.1996,137.2385,136.9369,137.1218,10657.0
2022-10-03 12:00:00,141.07,141.36,141.07,141.23,3980.0,137.2288,137.5109,137.2288,137.3844,3980.0
2022-10-03 12:05:00,141.2,141.5,141.07,141.47,5220.0,137.3552,137.647,137.2288,137.6179,5220.0
2022-10-03 12:10:00,141.37,141.58,141.31,141.43,5127.0,137.5206,137.7249,137.4622,137.579,5127.0
2022-10-03 12:15:00,141.42,141.46,141.19,141.45,10292.0,137.5692,137.6081,137.3455,137.5984,10292.0
2022-10-03 12:20:00,141.45,141.54,141.23,141.51,13315.0,137.5984,137.686,137.3844,137.6568,13315.0
2022-10-03 12:25:00,141.48,141.54,141.1,141.11,4150.0,137.6276,137.686,137.2579,137.2677,4150.0
2022-10-03 12:30:00,141.18,141.18,140.88,141.13,9724.0,137.3358,137.3358,137.0439,137.2871,9724.0
2022-10-03 12:35:00,141.13,141.43,141.07,141.33,15314.0,137.2871,137.579,137.2288,137.4817,15314.0
2022-10-03 12:40:00,141.31,141.49,141.11,141.14,6305.0,137.4622,137.6373,137.2677,137.2968,6305.0
2022-10-03 12:45:00,141.11,141.13,140.95,141.0,5781.0,137.2677,137.2871,137.112,137.1607,5781.0
2022-10-03 12:50:00,140.99,141.18,140.9,141.17,10650.0,137.1509,137.3358,137.0634,137.326,10650.0
2022-10-03 12:55:00,141.13,141.25,141.05,141.25,5002.0,137.2871,137.4039,137.2093,137.4039,5002.0
2022-10-03 13:00:00,141.25,141.37,141.17,141.3,5725.0,137.4039,137.5206,137.326,137.4525,5725.0
2022-10-03 13:05:00,141.33,141.59,141.25,141.54,6584.0,137.4817,137.7346,137.4039,137.686,6584.0
2022-10-03 13:10:00,141.55,141.55,141.18,141.2,7775.0,137.6957,137.6957,137.3358,137.3552,7775.0
2022-10-03 13:15:00,141.17,141.21,141.06,141.09,4500.0,137.326,137.3649,137.219,137.2482,4500.0
2022-10-03 13:20:00,141.11,141.5,141.04,141.41,8806.0,137.2677,137.647,137.1996,137.5595,8806.0
2022-10-03 13:25:00,141.44,141.62,141.42,141.55,8137.0,137.5887,137.7638,137.5692,137.6957,8137.0
2022-10-03 13:30:00,141.61,141.81,141.54,141.74,5628.0,137.7541,137.9486,137.686,137.8805,5628.0
2022-10-03 13:35:00,141.8,141.8,141.64,141.68,7735.0,137.9389,137.9389,137.7832,137.8221,7735.0
2022-10-03 13:40:00,141.68,141.8,141.65,141.72,6523.0,137.8221,137.9389,137.793,137.8611,6523.0
2022-10-03 13:45:00,141.72,141.99,141.72,141.89,7409.0,137.8611,138.1237,137.8611,138.0264,7409.0
2022-10-03 13:50:00,141.87,141.89,141.73,141.77,7727.0,138.007,138.0264,137.8708,137.9097,7727.0
2022-10-03 13:55:00,141.81,141.81,141.52,141.55,5258.0,137.9486,137.9486,137.6665,137.6957,5258.0
2022-10-03 14:00:00,141.54,141.71,141.53,141.71,5083.0,137.686,137.8513,137.6762,137.8513,5083.0
2022-10-03 14:05:00,141.72,141.84,141.47,141.54,6735.0,137.8611,137.9778,137.6179,137.686,6735.0
2022-10-03 14:10:00,141.61,141.77,141.57,141.74,6626.0,137.7541,137.9097,137.7151,137.8805,6626.0
2022-10-03 14:15:00,141.75,141.87,141.71,141.86,11706.0,137.8902,138.007,137.8513,137.9972,11706.0
2022-10-03 14:20:00,141.82,141.91,141.72,141.85,10222.0,137.9583,138.0459,137.8611,137.9875,10222.0
2022-10-03 14:25:00,141.89,142.35,141.82,142.27,23478.0,138.0264,138.4739,137.9583,138.3961,23478.0
2022-10-03 14:30:00,142.25,142.48,142.17,142.42,8727.0,138.3766,138.6004,138.2988,138.542,8727.0
2022-10-03 14:35:00,142.4,142.42,142.07,142.16,6175.0,138.5225,138.542,138.2015,138.2891,6175.0
2022-10-03 14:40:00,142.12,142.15,141.9,142.15,13608.0,138.2502,138.2793,138.0362,138.2793,13608.0
2022-10-03 14:45:00,142.12,142.28,142.03,142.08,10041.0,138.2502,138.4058,138.1626,138.2113,10041.0
2022-10-03 14:50:00,142.09,142.13,141.91,141.97,7298.0,138.221,138.2599,138.0459,138.1042,7298.0
2022-10-03 14:55:00,141.98,142.21,141.94,142.01,10149.0,138.114,138.3377,138.0751,138.1432,10149.0
2022-10-03 15:00:00,141.99,142.04,141.83,142.03,10458.0,138.1237,138.1723,137.9681,138.1626,10458.0
2022-10-03 15:05:00,142.05,142.21,141.99,142.01,12222.0,138.1821,138.3377,138.1237,138.1432,12222.0
2022-10-03 15:10:00,141.99,142.1,141.86,142.1,20627.0,138.1237,138.2307,137.9972,138.2307,20627.0
2022-10-03 15:15:00,142.07,142.07,141.79,141.93,17343.0,138.2015,138.2015,137.9292,138.0653,17343.0
2022-10-03 15:20:00,141.93,142.08,141.87,142.08,13330.0,138.0653,138.2113,138.007,138.2113,13330.0
2022-10-03 15:25:00,142.1,142.21,142.05,142.09,14280.0,138.2307,138.3377,138.1821,138.221,14280.0
2022-10-03 15:30:00,142.07,142.23,141.87,141.87,17293.0,138.2015,138.3572,138.007,138.007,17293.0
2022-10-03 15:35:00,141.87,141.87,141.55,141.57,12244.0,138.007,138.007,137.6957,137.7151,12244.0
2022-10-03 15:40:00,141.56,141.66,141.43,141.46,23996.0,137.7054,137.8027,137.579,137.6081,23996.0
2022-10-03 15:45:00,141.38,141.38,141.08,141.09,23641.0,137.5303,137.5303,137.2385,137.2482,23641.0
2022-10-03 15:50:00,141.14,141.21,140.88,140.99,60705.0,137.2968,137.3649,137.0439,137.1509,60705.0
2022-10-03 15:55:00,140.94,140.95,140.48,140.78,133632.0,137.1023,137.112,136.6548,136.9467,133632.0
2022-10-04 09:30:00,144.51,145.05,143.4,145.05,61744.0,140.5751,141.1004,139.4953,141.1004,61744.0
2022-10-04 09:35:00,145.25,145.6,144.95,145.09,38129.0,141.2949,141.6354,141.0031,141.1393,38129.0
2022-10-04 09:40:00,145.14,145.14,144.37,144.94,17538.0,141.1879,141.1879,140.4389,140.9934,17538.0
2022-10-04 09:45:00,145.04,145.79,144.67,145.56,26602.0,141.0907,141.8202,140.7307,141.5965,26602.0
2022-10-04 09:50:00,145.56,146.11,145.38,145.67,36490.0,141.5965,142.1315,141.4214,141.7035,36490.0
2022-10-04 09:55:00,145.75,146.07,145.43,146.03,12032.0,141.7813,142.0926,141.47,142.0537,12032.0
2022-10-04 10:00:00,146.1,147.11,145.97,147.11,22767.0,142.1218,143.1043,141.9953,143.1043,22767.0
2022-10-04 10:05:00,147.19,147.28,146.57,146.95,25871.0,143.1821,143.2697,142.579,142.9486,25871.0
2022-10-04 10:10:00,146.91,147.1,146.39,146.9,12497.0,142.9097,143.0946,142.4039,142.9,12497.0
2022-10-04 10:15:00,146.87,147.15,146.65,147.1,11857.0,142.8708,143.1432,142.6568,143.0946,11857.0
2022-10-04 10:20:00,147.0,147.21,146.73,147.2,9126.0,142.9973,143.2016,142.7346,143.1918,9126.0
2022-10-04 10:25:00,147.19,147.36,146.88,146.97,13943.0,143.1821,143.3475,142.8806,142.9681,13943.0
2022-10-04 10:30:00,147.04,147.32,147.0,147.18,9333.0,143.0362,143.3086,142.9973,143.1724,9333.0
2022-10-04 10:35:00,147.31,147.83,147.31,147.66,11855.0,143.2988,143.8047,143.2988,143.6393,11855.0
2022-10-04 10:40:00,147.68,147.79,147.44,147.49,9754.0,143.6588,143.7658,143.4253,143.4739,9754.0
2022-10-04 10:45:00,147.48,147.64,147.28,147.28,12292.0,143.4642,143.6199,143.2697,143.2697,12292.0
2022-10-04 10:50:00,147.37,147.63,147.18,147.62,8096.0,143.3572,143.6101,143.1724,143.6004,8096.0
2022-10-04 10:55:00,147.68,147.93,147.49,147.87,28487.0,143.6588,143.902,143.4739,143.8436,28487.0
2022-10-04 11:00:00,147.92,148.0,147.75,147.91,9971.0,143.8922,143.9701,143.7269,143.8825,9971.0
2022-10-04 11:05:00,147.99,148.1,147.88,148.01,9552.0,143.9603,144.0673,143.8533,143.9798,9552.0
2022-10-04 11:10:00,148.02,148.14,147.82,148.14,15778.0,143.9895,144.1062,143.795,144.1062,15778.0
2022-10-04 11:15:00,148.06,148.33,148.04,148.3,11762.0,144.0284,144.2911,144.009,144.2619,11762.0
2022-10-04 11:20:00,148.3,148.36,148.16,148.33,10423.0,144.2619,144.3203,144.1257,144.2911,10423.0
2022-10-04 11:25:00,148.37,148.55,148.35,148.55,10186.0,144.33,144.5051,144.3105,144.5051,10186.0
2022-10-04 11:30:00,148.66,148.72,148.11,148.27,15290.0,144.6121,144.6705,144.0771,144.2327,15290.0
2022-10-04 11:35:00,148.35,148.5,148.16,148.5,7942.0,144.3105,144.4564,144.1257,144.4564,7942.0
2022-10-04 11:40:00,148.51,148.52,148.15,148.22,3850.0,144.4662,144.4759,144.116,144.1841,3850.0
2022-10-04 11:45:00,148.17,148.25,148.15,148.21,5848.0,144.1354,144.2132,144.116,144.1743,5848.0
2022-10-04 11:50:00,148.29,148.4,148.26,148.4,3522.0,144.2522,144.3592,144.223,144.3592,3522.0
2022-10-04 11:55:00,148.41,148.52,148.32,148.52,4062.0,144.3689,144.4759,144.2813,144.4759,4062.0
2022-10-04 12:00:00,148.51,148.51,148.4,148.5,4919.0,144.4662,144.4662,144.3592,144.4564,4919.0
2022-10-04 12:05:00,148.5,148.59,148.2,148.27,7591.0,144.4564,144.544,144.1646,144.2327,7591.0
2022-10-04 12:10:00,148.2,148.36,148.12,148.25,5603.0,144.1646,144.3203,144.0868,144.2132,5603.0
2022-10-04 12:15:00,148.26,148.26,148.08,148.16,49083.0,144.223,144.223,144.0479,144.1257,49083.0
2022-10-04 12:20:00,148.17,148.18,147.97,148.17,16776.0,144.1354,144.1452,143.9409,144.1354,16776.0
2022-10-04 12:25:00,148.16,148.35,148.16,148.23,7964.0,144.1257,144.3105,144.1257,144.1938,7964.0
2022-10-04 12:30:00,148.2,148.36,148.14,148.21,14359.0,144.1646,144.3203,144.1062,144.1743,14359.0
2022-10-04 12:35:00,148.2,148.2,148.09,148.12,10704.0,144.1646,144.1646,144.0576,144.0868,10704.0
2022-10-04 12:40:00,148.11,148.22,147.98,148.22,10216.0,144.0771,144.1841,143.9506,144.1841,10216.0
2022-10-04 12:45:00,148.21,148.22,147.95,148.0,8407.0,144.1743,144.1841,143.9214,143.9701,8407.0
2022-10-04 12:50:00,148.02,148.07,147.8,147.8,21354.0,143.9895,144.0382,143.7755,143.7755,21354.0
2022-10-04 12:55:00,147.71,147.76,147.63,147.76,4113.0,143.688,143.7366,143.6101,143.7366,4113.0
2022-10-04 13:00:00,147.75,148.04,147.74,147.94,4412.0,143.7269,144.009,143.7171,143.9117,4412.0
2022-10-04 13:05:00,148.0,148.0,147.75,147.8,4538.0,143.9701,143.9701,143.7269,143.7755,4538.0
2022-10-04 13:10:00,147.84,147.9,147.45,147.48,4345.0,143.8144,143.8728,143.435,143.4642,4345.0
2022-10-04 13:15:00,147.49,147.49,146.98,146.98,4388.0,143.4739,143.4739,142.9778,142.9778,4388.0
2022-10-04 13:20:00,146.88,147.35,146.86,147.31,9426.0,142.8806,143.3378,142.8611,143.2988,9426.0
2022-10-04 13:25:00,147.34,147.61,147.34,147.6,7314.0,143.328,143.5907,143.328,143.5809,7314.0
2022-10-04 13:30:00,147.61,147.83,147.61,147.69,8024.0,143.5907,143.8047,143.5907,143.6685,8024.0
2022-10-04 13:35:00,147.64,147.72,147.57,147.72,6102.0,143.6199,143.6977,143.5518,143.6977,6102.0
2022-10-04 13:40:00,147.73,147.74,147.55,147.59,4600.0,143.7074,143.7171,143.5323,143.5712,4600.0
2022-10-04 13:45:00,147.62,147.79,147.55,147.79,9528.0,143.6004,143.7658,143.5323,143.7658,9528.0
2022-10-04 13:50:00,147.79,148.11,147.79,148.08,9404.0,143.7658,144.0771,143.7658,144.0479,9404.0
2022-10-04 13:55:00,148.08,148.12,147.87,147.96,5808.0,144.0479,144.0868,143.8436,143.9311,5808.0
2022-10-04 14:00:00,147.96,148.08,147.9,148.01,4098.0,143.9311,144.0479,143.8728,143.9798,4098.0
2022-10-04 14:05:00,148.05,148.06,147.78,147.91,4333.0,144.0187,144.0284,143.756,143.8825,4333.0
2022-10-04 14:10:00,147.86,147.92,147.67,147.67,6660.0,143.8339,143.8922,143.649,143.649,6660.0
2022-10-04 14:15:00,147.7,147.83,147.66,147.66,5241.0,143.6782,143.8047,143.6393,143.6393,5241.0
2022-10-04 14:20:00,147.67,147.8,147.58,147.8,7933.0,143.649,143.7755,143.5615,143.7755,7933.0
2022-10-04 14:25:00,147.77,147.77,147.37,147.38,4000.0,143.7463,143.7463,143.3572,143.3669,4000.0
2022-10-04 14:30:00,147.35,147.6,147.35,147.52,3834.0,143.3378,143.5809,143.3378,143.5031,3834.0
2022-10-04 14:35:00,147.52,147.55,147.31,147.44,4801.0,143.5031,143.5323,143.2988,143.4253,4801.0
2022-10-04 14:40:00,147.46,147.53,147.28,147.36,4996.0,143.4448,143.5129,143.2697,143.3475,4996.0
2022-10-04 14:45:00,147.35,147.66,147.32,147.64,7262.0,143.3378,143.6393,143.3086,143.6199,7262.0
2022-10-04 14:50:00,147.66,148.0,147.65,148.0,8509.0,143.6393,143.9701,143.6296,143.9701,8509.0
2022-10-04 14:55:00,147.97,148.14,147.95,147.96,10445.0,143.9409,144.1062,143.9214,143.9311,10445.0
2022-10-04 15:00:00,147.93,148.06,147.71,147.8,9466.0,143.902,144.0284,143.688,143.7755,9466.0
2022-10-04 15:05:00,147.74,147.74,147.35,147.36,5600.0,143.7171,143.7171,143.3378,143.3475,5600.0
2022-10-04 15:10:00,147.37,147.37,147.05,147.34,10116.0,143.3572,143.3572,143.0459,143.328,10116.0
2022-10-04 15:15:00,147.3,147.39,147.19,147.21,6353.0,143.2891,143.3767,143.1821,143.2016,6353.0
2022-10-04 15:20:00,147.2,147.34,147.12,147.31,10291.0,143.1918,143.328,143.114,143.2988,10291.0
2022-10-04 15:25:00,147.31,147.41,147.18,147.24,9417.0,143.2988,143.3961,143.1724,143.2308,9417.0
2022-10-04 15:30:00,147.22,147.24,147.03,147.1,10410.0,143.2113,143.2308,143.0265,143.0946,10410.0
2022-10-04 15:35:00,147.13,147.56,147.06,147.35,22057.0,143.1237,143.542,143.0557,143.3378,22057.0
2022-10-04 15:40:00,147.37,147.37,147.13,147.16,26299.0,143.3572,143.3572,143.1237,143.1529,26299.0
2022-10-04 15:45:00,147.13,147.29,147.08,147.16,27154.0,143.1237,143.2794,143.0751,143.1529,27154.0
2022-10-04 15:50:00,147.19,147.51,147.09,147.5,43075.0,143.1821,143.4934,143.0848,143.4837,43075.0
2022-10-04 15:55:00,147.5,147.71,147.37,147.59,130966.0,143.4837,143.688,143.3572,143.5712,130966.0
2022-10-05 09:30:00,145.34,146.7,145.2,146.14,29583.0,141.3825,142.7055,141.2463,142.1607,29583.0
2022-10-05 09:35:00,146.15,146.93,145.94,145.94,10904.0,142.1704,142.9292,141.9661,141.9661,10904.0
2022-10-05 09:40:00,145.94,146.43,145.75,146.25,11743.0,141.9661,142.4428,141.7813,142.2677,11743.0
2022-10-05 09:45:00,146.09,146.88,146.09,146.22,18320.0,142.1121,142.8806,142.1121,142.2385,18320.0
2022-10-05 09:50:00,146.1,146.41,145.62,145.78,9247.0,142.1218,142.4234,141.6549,141.8105,9247.0
2022-10-05 09:55:00,145.93,146.32,145.93,146.2,8505.0,141.9564,142.3358,141.9564,142.2191,8505.0
2022-10-05 10:00:00,146.1,146.1,145.01,145.19,31122.0,142.1218,142.1218,141.0615,141.2366,31122.0
2022-10-05 10:05:00,145.16,145.36,144.95,145.28,8997.0,141.2074,141.4019,141.0031,141.3241,8997.0
2022-10-05 10:10:00,145.21,145.71,145.14,145.54,5758.0,141.256,141.7424,141.1879,141.577,5758.0
2022-10-05 10:15:00,145.44,145.49,145.0,145.08,11126.0,141.4798,141.5284,141.0517,141.1296,11126.0
2022-10-05 10:20:00,145.15,145.72,145.07,145.3,9571.0,141.1977,141.7521,141.1198,141.3436,9571.0
2022-10-05 10:25:00,145.28,145.59,145.17,145.37,10451.0,141.3241,141.6257,141.2171,141.4117,10451.0
2022-10-05 10:30:00,145.28,145.35,144.82,144.92,8558.0,141.3241,141.3922,140.8766,140.9739,8558.0
2022-10-05 10:35:00,144.93,145.19,144.89,145.19,8150.0,140.9837,141.2366,140.9447,141.2366,8150.0
2022-10-05 10:40:00,145.13,145.39,145.04,145.12,5700.0,141.1782,141.4311,141.0907,141.1685,5700.0
2022-10-05 10:45:00,145.16,145.38,145.13,145.16,4300.0,141.2074,141.4214,141.1782,141.2074,4300.0
2022-10-05 10:50:00,145.05,145.35,144.99,145.33,7840.0,141.1004,141.3922,141.042,141.3728,7840.0
2022-10-05 10:55:00,145.28,145.29,144.92,145.01,8336.0,141.3241,141.3338,140.9739,141.0615,8336.0
2022-10-05 11:00:00,144.99,145.4,144.98,145.28,13791.0,141.042,141.4409,141.0323,141.3241,13791.0
2022-10-05 11:05:00,145.28,145.3,145.05,145.16,6334.0,141.3241,141.3436,141.1004,141.2074,6334.0
2022-10-05 11:10:00,145.14,145.19,145.04,145.09,7714.0,141.1879,141.2366,141.0907,141.1393,7714.0
2022-10-05 11:15:00,145.09,145.16,144.97,145.16,9757.0,141.1393,141.2074,141.0226,141.2074,9757.0
2022-10-05 11:20:00,145.16,145.39,145.11,145.25,17835.0,141.2074,141.4311,141.1587,141.2949,17835.0
2022-10-05 11:25:00,145.24,145.24,145.06,145.18,7793.0,141.2852,141.2852,141.1101,141.2268,7793.0
2022-10-05 11:30:00,145.17,145.55,145.13,145.41,10120.0,141.2171,141.5868,141.1782,141.4506,10120.0
2022-10-05 11:35:00,145.36,145.87,145.36,145.77,7106.0,141.4019,141.8981,141.4019,141.8008,7106.0
2022-10-05 11:40:00,145.78,145.78,145.48,145.51,7566.0,141.8105,141.8105,141.5187,141.5479,7566.0
2022-10-05 11:45:00,145.49,145.51,145.26,145.28,8785.0,141.5284,141.5479,141.3047,141.3241,8785.0
2022-10-05 11:50:00,145.3,145.38,145.15,145.19,10387.0,141.3436,141.4214,141.1977,141.2366,10387.0
2022-10-05 11:55:00,145.22,145.58,145.22,145.58,6533.0,141.2658,141.616,141.2658,141.616,6533.0
2022-10-05 12:00:00,145.58,145.63,145.32,145.5,28020.0,141.616,141.6646,141.363,141.5381,28020.0
2022-10-05 12:05:00,145.52,145.95,145.51,145.95,16218.0,141.5576,141.9759,141.5479,141.9759,16218.0
2022-10-05 12:10:00,145.93,146.24,145.88,146.11,10604.0,141.9564,142.258,141.9078,142.1315,10604.0
2022-10-05 12:15:00,146.09,146.37,146.07,146.28,11400.0,142.1121,142.3844,142.0926,142.2969,11400.0
2022-10-05 12:20:00,146.32,146.43,146.18,146.43,7180.0,142.3358,142.4428,142.1996,142.4428,7180.0
2022-10-05 12:25:00,146.45,146.45,146.2,146.22,10827.0,142.4623,142.4623,142.2191,142.2385,10827.0
2022-10-05 12:30:00,146.21,146.31,146.1,146.1,10656.0,142.2288,142.3261,142.1218,142.1218,10656.0
2022-10-05 12:35:00,146.1,146.13,145.85,145.99,7786.0,142.1218,142.151,141.8786,142.0148,7786.0
2022-10-05 12:40:00,145.96,146.03,145.79,146.0,16081.0,141.9856,142.0537,141.8202,142.0245,16081.0
2022-10-05 12:45:00,146.05,146.49,145.99,146.49,6600.0,142.0732,142.5012,142.0148,142.5012,6600.0
2022-10-05 12:50:00,146.52,146.59,146.44,146.56,7191.0,142.5304,142.5984,142.4525,142.5693,7191.0
2022-10-05 12:55:00,146.56,146.56,146.35,146.37,5903.0,142.5693,142.5693,142.365,142.3844,5903.0
2022-10-05 13:00:00,146.39,146.56,146.33,146.52,7246.0,142.4039,142.5693,142.3455,142.5304,7246.0
2022-10-05 13:05:00,146.44,146.76,146.44,146.59,5400.0,142.4525,142.7638,142.4525,142.5984,5400.0
2022-10-05 13:10:00,146.62,146.82,146.62,146.8,18819.0,142.6276,142.8222,142.6276,142.8027,18819.0
2022-10-05 13:15:00,146.79,147.07,146.77,147.07,6617.0,142.793,143.0654,142.7735,143.0654,6617.0
2022-10-05 13:20:00,147.09,147.31,147.01,147.01,11615.0,143.0848,143.2988,143.007,143.007,11615.0
2022-10-05 13:25:00,147.02,147.08,146.85,147.05,3450.0,143.0167,143.0751,142.8514,143.0459,3450.0
2022-10-05 13:30:00,147.07,147.09,146.93,147.03,16939.0,143.0654,143.0848,142.9292,143.0265,16939.0
2022-10-05 13:35:00,147.04,147.1,146.87,147.1,5220.0,143.0362,143.0946,142.8708,143.0946,5220.0
2022-10-05 13:40:00,147.08,147.19,146.91,147.19,3400.0,143.0751,143.1821,142.9097,143.1821,3400.0
2022-10-05 13:45:00,147.17,147.31,147.1,147.31,3484.0,143.1627,143.2988,143.0946,143.2988,3484.0
2022-10-05 13:50:00,147.26,147.34,147.07,147.1,4025.0,143.2502,143.328,143.0654,143.0946,4025.0
2022-10-05 13:55:00,147.08,147.15,146.75,146.75,2863.0,143.0751,143.1432,142.7541,142.7541,2863.0
2022-10-05 14:00:00,146.78,146.95,146.69,146.87,7506.0,142.7833,142.9486,142.6957,142.8708,7506.0
2022-10-05 14:05:00,146.89,146.94,146.81,146.87,5242.0,142.8903,142.9389,142.8125,142.8708,5242.0
2022-10-05 14:10:00,146.87,147.04,146.83,147.04,4124.0,142.8708,143.0362,142.8319,143.0362,4124.0
2022-10-05 14:15:00,146.96,147.05,146.8,147.01,5111.0,142.9584,143.0459,142.8027,143.007,5111.0
2022-10-05 14:20:00,147.03,147.12,146.9,147.12,3252.0,143.0265,143.114,142.9,143.114,3252.0
2022-10-05 14:25:00,147.09,147.25,146.95,147.2,7490.0,143.0848,143.2405,142.9486,143.1918,7490.0
2022-10-05 14:30:00,147.21,147.24,146.93,146.96,3360.0,143.2016,143.2308,142.9292,142.9584,3360.0
2022-10-05 14:35:00,147.0,147.3,147.0,147.28,5575.0,142.9973,143.2891,142.9973,143.2697,5575.0
2022-10-05 14:40:00,147.24,147.41,147.24,147.36,4749.0,143.2308,143.3961,143.2308,143.3475,4749.0
2022-10-05 14:45:00,147.33,147.47,147.2,147.2,3202.0,143.3183,143.4545,143.1918,143.1918,3202.0
2022-10-05 14:50:00,147.24,147.4,147.17,147.2,2414.0,143.2308,143.3864,143.1627,143.1918,2414.0
2022-10-05 14:55:00,147.21,147.39,147.18,147.32,3412.0,143.2016,143.3767,143.1724,143.3086,3412.0
2022-10-05 15:00:00,147.35,147.63,147.35,147.48,5351.0,143.3378,143.6101,143.3378,143.4642,5351.0
2022-10-05 15:05:00,147.47,147.53,147.36,147.5,3961.0,143.4545,143.5129,143.3475,143.4837,3961.0
2022-10-05 15:10:00,147.49,147.75,147.48,147.75,4194.0,143.4739,143.7269,143.4642,143.7269,4194.0
2022-10-05 15:15:00,147.84,148.08,147.81,147.99,5445.0,143.8144,144.0479,143.7852,143.9603,5445.0
2022-10-05 15:20:00,148.0,148.01,147.87,147.98,9115.0,143.9701,143.9798,143.8436,143.9506,9115.0
2022-10-05 15:25:00,147.98,147.98,147.78,147.79,7019.0,143.9506,143.9506,143.756,143.7658,7019.0
2022-10-05 15:30:00,147.76,147.89,147.76,147.81,11155.0,143.7366,143.8631,143.7366,143.7852,11155.0
2022-10-05 15:35:00,147.8,147.95,147.73,147.87,11222.0,143.7755,143.9214,143.7074,143.8436,11222.0
2022-10-05 15:40:00,147.86,148.17,147.83,148.12,11650.0,143.8339,144.1354,143.8047,144.0868,11650.0
2022-10-05 15:45:00,148.11,148.21,147.84,147.9,13308.0,144.0771,144.1743,143.8144,143.8728,13308.0
2022-10-05 15:50:00,147.88,147.88,147.19,147.26,42602.0,143.8533,143.8533,143.1821,143.2502,42602.0
2022-10-05 15:55:00,147.27,147.45,146.94,147.17,88792.0,143.2599,143.435,142.9389,143.1627,88792.0
2022-10-06 09:30:00,146.49,147.99,146.49,147.86,18323.0,142.5012,143.9603,142.5012,143.8339,18323.0
2022-10-06 09:35:00,147.98,148.27,147.51,148.01,6684.0,143.9506,144.2327,143.4934,143.9798,6684.0
2022-10-06 09:40:00,148.0,148.2,147.75,148.05,7438.0,143.9701,144.1646,143.7269,144.0187,7438.0
2022-10-06 09:45:00,148.08,148.26,147.09,147.09,6653.0,144.0479,144.223,143.0848,143.0848,6653.0
2022-10-06 09:50:00,147.18,147.82,147.12,147.71,9511.0,143.1724,143.795,143.114,143.688,9511.0
2022-10-06 09:55:00,147.6,147.6,146.79,146.84,6104.0,143.5809,143.5809,142.793,142.8416,6104.0
2022-10-06 10:00:00,146.77,146.82,145.97,146.06,56921.0,142.7735,142.8222,141.9953,142.0829,56921.0
2022-10-06 10:05:00,146.0,146.31,145.92,146.13,18078.0,142.0245,142.3261,141.9467,142.151,18078.0
2022-10-06 10:10:00,146.09,146.17,145.66,145.7,16724.0,142.1121,142.1899,141.6938,141.7327,16724.0
2022-10-06 10:15:00,145.67,145.91,145.6,145.81,15261.0,141.7035,141.937,141.6354,141.8397,15261.0
2022-10-06 10:20:00,145.92,145.94,145.57,145.75,7087.0,141.9467,141.9661,141.6062,141.7813,7087.0
2022-10-06 10:25:00,145.67,145.88,145.32,145.32,10769.0,141.7035,141.9078,141.363,141.363,10769.0
2022-10-06 10:30:00,145.15,145.43,145.0,145.02,12015.0,141.1977,141.47,141.0517,141.0712,12015.0
2022-10-06 10:35:00,145.04,145.26,144.89,145.15,11352.0,141.0907,141.3047,140.9447,141.1977,11352.0
2022-10-06 10:40:00,145.15,145.42,145.09,145.23,16060.0,141.1977,141.4603,141.1393,141.2755,16060.0
2022-10-06 10:45:00,145.21,145.85,145.11,145.85,17129.0,141.256,141.8786,141.1587,141.8786,17129.0
2022-10-06 10:50:00,145.8,145.89,145.56,145.72,5565.0,141.83,141.9175,141.5965,141.7521,5565.0
2022-10-06 10:55:00,145.62,145.86,145.46,145.83,5650.0,141.6549,141.8883,141.4992,141.8591,5650.0
2022-10-06 11:00:00,145.74,146.0,145.57,145.67,8768.0,141.7716,142.0245,141.6062,141.7035,8768.0
2022-10-06 11:05:00,145.67,146.02,145.66,145.78,4209.0,141.7035,142.044,141.6938,141.8105,4209.0
2022-10-06 11:10:00,145.86,145.89,145.61,145.61,3796.0,141.8883,141.9175,141.6451,141.6451,3796.0
2022-10-06 11:15:00,145.67,146.02,145.55,145.94,13813.0,141.7035,142.044,141.5868,141.9661,13813.0
2022-10-06 11:20:00,145.87,146.03,145.61,145.66,20510.0,141.8981,142.0537,141.6451,141.6938,20510.0
2022-10-06 11:25:00,145.68,145.68,145.46,145.53,9597.0,141.7132,141.7132,141.4992,141.5673,9597.0
2022-10-06 11:30:00,145.54,145.64,145.43,145.58,9539.0,141.577,141.6743,141.47,141.616,9539.0
2022-10-06 11:35:00,145.65,145.9,145.36,145.5,13761.0,141.684,141.9272,141.4019,141.5381,13761.0
2022-10-06 11:40:00,145.38,145.59,145.31,145.31,9910.0,141.4214,141.6257,141.3533,141.3533,9910.0
2022-10-06 11:45:00,145.39,145.52,145.31,145.41,19716.0,141.4311,141.5576,141.3533,141.4506,19716.0
2022-10-06 11:50:00,145.34,145.6,145.27,145.49,21362.0,141.3825,141.6354,141.3144,141.5284,21362.0
2022-10-06 11:55:00,145.41,145.43,144.74,144.87,8053.0,141.4506,141.47,140.7988,140.9253,8053.0
2022-10-06 12:00:00,144.75,144.87,144.5,144.5,5719.0,140.8086,140.9253,140.5654,140.5654,5719.0
2022-10-06 12:05:00,144.48,144.57,144.36,144.47,6878.0,140.5459,140.6335,140.4292,140.5362,6878.0
2022-10-06 12:10:00,144.48,144.55,144.36,144.44,8200.0,140.5459,140.614,140.4292,140.507,8200.0
2022-10-06 12:15:00,144.49,144.56,144.4,144.45,5600.0,140.5556,140.6237,140.4681,140.5167,5600.0
2022-10-06 12:20:00,144.49,144.69,144.45,144.62,10385.0,140.5556,140.7502,140.5167,140.6821,10385.0
2022-10-06 12:25:00,144.65,144.8,144.59,144.77,9510.0,140.7113,140.8572,140.6529,140.828,9510.0
2022-10-06 12:30:00,144.78,144.78,144.55,144.71,9203.0,140.8377,140.8377,140.614,140.7696,9203.0
2022-10-06 12:35:00,144.7,144.78,144.56,144.72,10519.0,140.7599,140.8377,140.6237,140.7794,10519.0
2022-10-06 12:40:00,144.7,144.93,144.63,144.81,8316.0,140.7599,140.9837,140.6918,140.8669,8316.0
2022-10-06 12:45:00,144.82,145.18,144.81,144.92,12662.0,140.8766,141.2268,140.8669,140.9739,12662.0
2022-10-06 12:50:00,144.91,144.95,144.72,144.74,5552.0,140.9642,141.0031,140.7794,140.7988,5552.0
2022-10-06 12:55:00,144.78,144.83,144.7,144.71,3201.0,140.8377,140.8864,140.7599,140.7696,3201.0
2022-10-06 13:00:00,144.69,144.83,144.62,144.83,5014.0,140.7502,140.8864,140.6821,140.8864,5014.0
2022-10-06 13:05:00,144.83,144.85,144.6,144.66,6373.0,140.8864,140.9058,140.6626,140.721,6373.0
2022-10-06 13:10:00,144.61,144.99,144.61,144.96,4024.0,140.6724,141.042,140.6724,141.0128,4024.0
2022-10-06 13:15:00,144.97,145.07,144.92,144.97,4963.0,141.0226,141.1198,140.9739,141.0226,4963.0
2022-10-06 13:20:00,144.99,145.22,144.93,144.93,6512.0,141.042,141.2658,140.9837,140.9837,6512.0
2022-10-06 13:25:00,144.94,145.04,144.82,145.04,3121.0,140.9934,141.0907,140.8766,141.0907,3121.0
2022-10-06 13:30:00,144.98,144.98,144.72,144.75,4400.0,141.0323,141.0323,140.7794,140.8086,4400.0
2022-10-06 13:35:00,144.74,144.74,144.58,144.59,4023.0,140.7988,140.7988,140.6432,140.6529,4023.0
2022-10-06 13:40:00,144.61,144.82,144.58,144.79,4296.0,140.6724,140.8766,140.6432,140.8475,4296.0
2022-10-06 13:45:00,144.81,144.89,144.78,144.88,4429.0,140.8669,140.9447,140.8377,140.935,4429.0
2022-10-06 13:50:00,144.89,145.0,144.79,144.87,3928.0,140.9447,141.0517,140.8475,140.9253,3928.0
2022-10-06 13:55:00,144.87,144.94,144.77,144.83,4071.0,140.9253,140.9934,140.828,140.8864,4071.0
2022-10-06 14:00:00,144.84,144.89,144.56,144.58,5000.0,140.8961,140.9447,140.6237,140.6432,5000.0
2022-10-06 14:05:00,144.62,144.62,144.4,144.45,7746.0,140.6821,140.6821,140.4681,140.5167,7746.0
2022-10-06 14:10:00,144.47,144.53,144.29,144.41,6028.0,140.5362,140.5945,140.3611,140.4778,6028.0
2022-10-06 14:15:00,144.43,144.43,144.19,144.21,5127.0,140.4973,140.4973,140.2638,140.2833,5127.0
2022-10-06 14:20:00,144.12,144.29,144.12,144.18,4979.0,140.1957,140.3611,140.1957,140.2541,4979.0
2022-10-06 14:25:00,144.23,144.31,144.06,144.12,18847.0,140.3027,140.3805,140.1373,140.1957,18847.0
2022-10-06 14:30:00,144.14,144.27,143.95,144.01,6105.0,140.2152,140.3416,140.0303,140.0887,6105.0
2022-10-06 14:35:00,144.05,144.18,144.04,144.06,4547.0,140.1276,140.2541,140.1179,140.1373,4547.0
2022-10-06 14:40:00,144.05,144.15,144.04,144.04,6497.0,140.1276,140.2249,140.1179,140.1179,6497.0
2022-10-06 14:45:00,144.02,144.03,143.77,143.77,5924.0,140.0984,140.1082,139.8552,139.8552,5924.0
2022-10-06 14:50:00,143.75,143.88,143.6,143.86,7244.0,139.8358,139.9622,139.6899,139.9428,7244.0
2022-10-06 14:55:00,143.86,144.05,143.82,143.84,6237.0,139.9428,140.1276,139.9039,139.9233,6237.0
2022-10-06 15:00:00,143.81,143.98,143.72,143.98,5105.0,139.8941,140.0595,139.8066,140.0595,5105.0
2022-10-06 15:05:00,143.95,143.95,143.74,143.81,3315.0,140.0303,140.0303,139.8261,139.8941,3315.0
2022-10-06 15:10:00,143.83,143.98,143.62,143.95,8142.0,139.9136,140.0595,139.7093,140.0303,8142.0
2022-10-06 15:15:00,144.0,144.03,143.73,143.86,14150.0,140.079,140.1082,139.8163,139.9428,14150.0
2022-10-06 15:20:00,143.82,144.08,143.74,143.92,11717.0,139.9039,140.1568,139.8261,140.0012,11717.0
2022-10-06 15:25:00,143.94,144.38,143.94,144.38,8666.0,140.0206,140.4486,140.0206,140.4486,8666.0
2022-10-06 15:30:00,144.4,144.55,144.27,144.33,19723.0,140.4681,140.614,140.3416,140.4,19723.0
2022-10-06 15:35:00,144.29,144.45,144.24,144.27,12046.0,140.3611,140.5167,140.3124,140.3416,12046.0
2022-10-06 15:40:00,144.26,144.34,144.13,144.31,13169.0,140.3319,140.4097,140.2054,140.3805,13169.0
2022-10-06 15:45:00,144.27,144.54,144.14,144.22,14018.0,140.3416,140.6043,140.2152,140.293,14018.0
2022-10-06 15:50:00,144.33,144.33,144.09,144.19,23373.0,140.4,140.4,140.1665,140.2638,23373.0
2022-10-06 15:55:00,144.17,144.32,143.94,144.13,96570.0,140.2443,140.3903,140.0206,140.2054,96570.0
2022-10-07 09:30:00,141.93,142.17,140.68,141.53,53529.0,138.0653,138.2988,136.8494,137.6762,53529.0
2022-10-07 09:35:00,141.41,141.73,140.91,141.31,15564.0,137.5595,137.8708,137.0731,137.4622,15564.0
2022-10-07 09:40:00,141.31,141.79,140.57,140.86,21250.0,137.4622,137.9292,136.7424,137.0245,21250.0
2022-10-07 09:45:00,140.72,140.72,139.83,140.24,36269.0,136.8883,136.8883,136.0225,136.4214,36269.0
2022-10-07 09:50:00,140.15,140.35,140.0,140.08,9747.0,136.3338,136.5284,136.1879,136.2657,9747.0
2022-10-07 09:55:00,140.08,140.14,139.42,139.49,15821.0,136.2657,136.3241,135.6237,135.6918,15821.0
2022-10-07 10:00:00,139.49,140.0,139.31,139.97,9007.0,135.6918,136.1879,135.5167,136.1587,9007.0
2022-10-07 10:05:00,140.05,140.41,139.88,140.41,13072.0,136.2365,136.5867,136.0712,136.5867,13072.0
2022-10-07 10:10:00,140.28,140.29,139.84,140.06,59141.0,136.4603,136.47,136.0322,136.2463,59141.0
2022-10-07 10:15:00,140.03,141.13,139.98,141.0,45601.0,136.2171,137.2871,136.1684,137.1607,45601.0
2022-10-07 10:20:00,140.93,141.18,140.72,141.03,9387.0,137.0926,137.3358,136.8883,137.1898,9387.0
2022-10-07 10:25:00,140.98,141.56,140.97,141.28,12548.0,137.1412,137.7054,137.1315,137.433,12548.0
2022-10-07 10:30:00,141.36,141.57,141.3,141.38,7587.0,137.5109,137.7151,137.4525,137.5303,7587.0
2022-10-07 10:35:00,141.35,141.61,141.3,141.3,10174.0,137.5011,137.7541,137.4525,137.4525,10174.0
2022-10-07 10:40:00,141.35,141.66,141.35,141.57,9782.0,137.5011,137.8027,137.5011,137.7151,9782.0
2022-10-07 10:45:00,141.57,141.86,141.52,141.76,12092.0,137.7151,137.9972,137.6665,137.9,12092.0
2022-10-07 10:50:00,141.72,141.81,141.42,141.73,7623.0,137.8611,137.9486,137.5692,137.8708,7623.0
2022-10-07 10:55:00,141.68,141.83,141.39,141.43,9880.0,137.8221,137.9681,137.54,137.579,9880.0
2022-10-07 11:00:00,141.47,141.61,141.36,141.43,6804.0,137.6179,137.7541,137.5109,137.579,6804.0
2022-10-07 11:05:00,141.44,141.44,141.13,141.22,6217.0,137.5887,137.5887,137.2871,137.3747,6217.0
2022-10-07 11:10:00,141.09,141.22,140.89,141.02,8097.0,137.2482,137.3747,137.0537,137.1801,8097.0
2022-10-07 11:15:00,141.06,141.2,140.92,140.92,8947.0,137.219,137.3552,137.0828,137.0828,8947.0
2022-10-07 11:20:00,140.94,141.17,140.75,141.09,6012.0,137.1023,137.326,136.9175,137.2482,6012.0
2022-10-07 11:25:00,141.12,141.38,141.12,141.38,6589.0,137.2774,137.5303,137.2774,137.5303,6589.0
2022-10-07 11:30:00,141.43,141.47,141.2,141.25,8875.0,137.579,137.6179,137.3552,137.4039,8875.0
2022-10-07 11:35:00,141.25,141.49,141.24,141.49,6783.0,137.4039,137.6373,137.3941,137.6373,6783.0
2022-10-07 11:40:00,141.45,141.45,140.86,141.07,4700.0,137.5984,137.5984,137.0245,137.2288,4700.0
2022-10-07 11:45:00,140.97,141.03,140.79,140.79,4553.0,137.1315,137.1898,136.9564,136.9564,4553.0
2022-10-07 11:50:00,140.78,141.08,140.71,141.03,9506.0,136.9467,137.2385,136.8786,137.1898,9506.0
2022-10-07 11:55:00,141.04,141.31,141.03,141.3,16823.0,137.1996,137.4622,137.1898,137.4525,16823.0
2022-10-07 12:00:00,141.33,141.42,141.25,141.28,24561.0,137.4817,137.5692,137.4039,137.433,24561.0
2022-10-07 12:05:00,141.29,141.37,141.11,141.18,37158.0,137.4428,137.5206,137.2677,137.3358,37158.0
2022-10-07 12:10:00,141.19,141.28,141.04,141.08,21045.0,137.3455,137.433,137.1996,137.2385,21045.0
2022-10-07 12:15:00,141.1,141.1,140.79,140.85,20986.0,137.2579,137.2579,136.9564,137.0147,20986.0
2022-10-07 12:20:00,140.84,140.89,140.43,140.52,13721.0,137.005,137.0537,136.6062,136.6937,13721.0
2022-10-07 12:25:00,140.52,140.72,140.5,140.58,6659.0,136.6937,136.8883,136.6743,136.7521,6659.0
2022-10-07 12:30:00,140.56,140.56,140.25,140.39,11719.0,136.7326,136.7326,136.4311,136.5673,11719.0
2022-10-07 12:35:00,140.4,140.51,140.32,140.38,6769.0,136.577,136.684,136.4992,136.5575,6769.0
2022-10-07 12:40:00,140.38,140.39,140.25,140.29,5491.0,136.5575,136.5673,136.4311,136.47,5491.0
2022-10-07 12:45:00,140.35,140.35,140.13,140.18,7857.0,136.5284,136.5284,136.3144,136.363,7857.0
2022-10-07 12:50:00,140.19,140.42,140.14,140.4,4385.0,136.3727,136.5965,136.3241,136.577,4385.0
2022-10-07 12:55:00,140.46,140.72,140.46,140.72,6515.0,136.6354,136.8883,136.6354,136.8883,6515.0
2022-10-07 13:00:00,140.68,140.73,140.54,140.59,7340.0,136.8494,136.898,136.7132,136.7618,7340.0
2022-10-07 13:05:00,140.64,140.66,140.36,140.42,4825.0,136.8105,136.8299,136.5381,136.5965,4825.0
2022-10-07 13:10:00,140.43,140.77,140.43,140.75,4573.0,136.6062,136.9369,136.6062,136.9175,4573.0
2022-10-07 13:15:00,140.75,140.81,140.53,140.81,13310.0,136.9175,136.9758,136.7035,136.9758,13310.0
2022-10-07 13:20:00,140.81,140.81,140.44,140.47,9491.0,136.9758,136.9758,136.6159,136.6451,9491.0
2022-10-07 13:25:00,140.47,140.63,140.37,140.53,8033.0,136.6451,136.8007,136.5478,136.7035,8033.0
2022-10-07 13:30:00,140.59,140.59,140.4,140.57,5788.0,136.7618,136.7618,136.577,136.7424,5788.0
2022-10-07 13:35:00,140.55,140.61,140.51,140.57,6000.0,136.7229,136.7813,136.684,136.7424,6000.0
2022-10-07 13:40:00,140.57,140.77,140.57,140.72,5017.0,136.7424,136.9369,136.7424,136.8883,5017.0
2022-10-07 13:45:00,140.63,140.71,140.47,140.47,8093.0,136.8007,136.8786,136.6451,136.6451,8093.0
2022-10-07 13:50:00,140.49,140.61,140.42,140.45,2941.0,136.6645,136.7813,136.5965,136.6256,2941.0
2022-10-07 13:55:00,140.44,140.49,140.25,140.39,5644.0,136.6159,136.6645,136.4311,136.5673,5644.0
2022-10-07 14:00:00,140.31,140.6,140.31,140.52,3300.0,136.4894,136.7716,136.4894,136.6937,3300.0
2022-10-07 14:05:00,140.53,140.63,140.47,140.47,4500.0,136.7035,136.8007,136.6451,136.6451,4500.0
2022-10-07 14:10:00,140.52,140.71,140.42,140.71,5204.0,136.6937,136.8786,136.5965,136.8786,5204.0
2022-10-07 14:15:00,140.74,140.81,140.65,140.65,5307.0,136.9077,136.9758,136.8202,136.8202,5307.0
2022-10-07 14:20:00,140.6,140.66,140.44,140.5,4100.0,136.7716,136.8299,136.6159,136.6743,4100.0
2022-10-07 14:25:00,140.54,140.59,140.49,140.53,6040.0,136.7132,136.7618,136.6645,136.7035,6040.0
2022-10-07 14:30:00,140.52,140.6,140.42,140.6,5858.0,136.6937,136.7716,136.5965,136.7716,5858.0
2022-10-07 14:35:00,140.63,140.84,140.63,140.76,5950.0,136.8007,137.005,136.8007,136.9272,5950.0
2022-10-07 14:40:00,140.78,140.84,140.6,140.64,4551.0,136.9467,137.005,136.7716,136.8105,4551.0
2022-10-07 14:45:00,140.63,140.81,140.62,140.81,4920.0,136.8007,136.9758,136.791,136.9758,4920.0
2022-10-07 14:50:00,140.8,140.84,140.71,140.82,5969.0,136.9661,137.005,136.8786,136.9856,5969.0
2022-10-07 14:55:00,140.83,140.92,140.78,140.9,7539.0,136.9953,137.0828,136.9467,137.0634,7539.0
2022-10-07 15:00:00,140.95,141.22,140.94,141.2,5155.0,137.112,137.3747,137.1023,137.3552,5155.0
2022-10-07 15:05:00,141.2,141.31,141.16,141.27,15868.0,137.3552,137.4622,137.3163,137.4233,15868.0
2022-10-07 15:10:00,141.27,141.43,141.2,141.25,10326.0,137.4233,137.579,137.3552,137.4039,10326.0
2022-10-07 15:15:00,141.27,141.31,141.1,141.14,11194.0,137.4233,137.4622,137.2579,137.2968,11194.0
2022-10-07 15:20:00,141.14,141.24,140.97,141.05,10931.0,137.2968,137.3941,137.1315,137.2093,10931.0
2022-10-07 15:25:00,141.02,141.02,140.71,140.8,12009.0,137.1801,137.1801,136.8786,136.9661,12009.0
2022-10-07 15:30:00,140.77,140.92,140.7,140.77,27249.0,136.9369,137.0828,136.8688,136.9369,27249.0
2022-10-07 15:35:00,140.7,140.93,140.67,140.91,39975.0,136.8688,137.0926,136.8396,137.0731,39975.0
2022-10-07 15:40:00,140.9,141.07,140.7,140.97,61439.0,137.0634,137.2288,136.8688,137.1315,61439.0
2022-10-07 15:45:00,140.98,141.18,140.87,141.02,41904.0,137.1412,137.3358,137.0342,137.1801,41904.0
2022-10-07 15:50:00,141.06,141.36,141.05,141.25,62162.0,137.219,137.5109,137.2093,137.4039,62162.0
2022-10-07 15:55:00,141.23,141.67,141.11,141.5,129186.0,137.3844,137.8124,137.2677,137.647,129186.0
2022-10-10 09:30:00,141.93,142.78,141.15,141.69,26350.0,138.0653,138.8922,137.3066,137.8319,26350.0
2022-10-10 09:35:00,141.71,142.16,141.11,142.16,11147.0,137.8513,138.2891,137.2677,138.2891,11147.0
2022-10-10 09:40:00,142.16,143.25,142.11,143.09,13319.0,138.2891,139.3494,138.2404,139.1938,13319.0
2022-10-10 09:45:00,142.98,143.4,142.82,143.22,10021.0,139.0867,139.4953,138.9311,139.3202,10021.0
2022-10-10 09:50:00,143.22,143.41,142.49,142.5,10289.0,139.3202,139.505,138.6101,138.6198,10289.0
2022-10-10 09:55:00,142.58,142.91,142.4,142.57,7872.0,138.6976,139.0187,138.5225,138.6879,7872.0
2022-10-10 10:00:00,142.42,142.59,142.15,142.46,18232.0,138.542,138.7074,138.2793,138.5809,18232.0
2022-10-10 10:05:00,142.57,143.1,142.46,142.61,20013.0,138.6879,139.2035,138.5809,138.7268,20013.0
2022-10-10 10:10:00,142.61,142.8,142.29,142.37,6154.0,138.7268,138.9116,138.4155,138.4934,6154.0
2022-10-10 10:15:00,142.27,142.36,142.04,142.14,4973.0,138.3961,138.4836,138.1723,138.2696,4973.0
2022-10-10 10:20:00,142.14,142.59,142.01,142.45,13268.0,138.2696,138.7074,138.1432,138.5712,13268.0
2022-10-10 10:25:00,142.45,143.1,142.3,142.77,12979.0,138.5712,139.2035,138.4253,138.8825,12979.0
2022-10-10 10:30:00,142.64,142.93,142.03,142.31,8057.0,138.756,139.0381,138.1626,138.435,8057.0
2022-10-10 10:35:00,142.28,142.35,141.74,141.78,8015.0,138.4058,138.4739,137.8805,137.9194,8015.0
2022-10-10 10:40:00,141.72,141.87,141.46,141.69,10078.0,137.8611,138.007,137.6081,137.8319,10078.0
2022-10-10 10:45:00,141.76,141.96,141.61,141.8,11016.0,137.9,138.0945,137.7541,137.9389,11016.0
2022-10-10 10:50:00,141.76,141.84,141.33,141.46,5942.0,137.9,137.9778,137.4817,137.6081,5942.0
2022-10-10 10:55:00,141.38,141.58,141.25,141.38,4104.0,137.5303,137.7249,137.4039,137.5303,4104.0
2022-10-10 11:00:00,141.18,141.18,140.72,140.78,12521.0,137.3358,137.3358,136.8883,136.9467,12521.0
2022-10-10 11:05:00,140.8,141.09,140.76,141.09,34322.0,136.9661,137.2482,136.9272,137.2482,34322.0
2022-10-10 11:10:00,141.14,141.54,140.94,141.5,6787.0,137.2968,137.686,137.1023,137.647,6787.0
2022-10-10 11:15:00,141.48,141.6,141.28,141.4,8035.0,137.6276,137.7443,137.433,137.5498,8035.0
2022-10-10 11:20:00,141.41,142.04,141.39,141.91,6402.0,137.5595,138.1723,137.54,138.0459,6402.0
2022-10-10 11:25:00,141.82,141.87,141.59,141.77,5811.0,137.9583,138.007,137.7346,137.9097,5811.0
2022-10-10 11:30:00,141.72,141.79,141.42,141.67,5616.0,137.8611,137.9292,137.5692,137.8124,5616.0
2022-10-10 11:35:00,141.59,141.69,141.4,141.64,7771.0,137.7346,137.8319,137.5498,137.7832,7771.0
2022-10-10 11:40:00,141.57,141.94,141.54,141.86,6216.0,137.7151,138.0751,137.686,137.9972,6216.0
2022-10-10 11:45:00,141.81,142.1,141.76,142.1,4025.0,137.9486,138.2307,137.9,138.2307,4025.0
2022-10-10 11:50:00,142.03,142.37,142.03,142.14,7600.0,138.1626,138.4934,138.1626,138.2696,7600.0
2022-10-10 11:55:00,142.09,142.27,142.07,142.1,7505.0,138.221,138.3961,138.2015,138.2307,7505.0
2022-10-10 12:00:00,142.04,142.07,141.96,142.02,4100.0,138.1723,138.2015,138.0945,138.1529,4100.0
2022-10-10 12:05:00,142.01,142.07,141.67,141.67,5900.0,138.1432,138.2015,137.8124,137.8124,5900.0
2022-10-10 12:10:00,141.68,141.75,141.56,141.75,4799.0,137.8221,137.8902,137.7054,137.8902,4799.0
2022-10-10 12:15:00,141.78,141.78,141.47,141.54,3975.0,137.9194,137.9194,137.6179,137.686,3975.0
2022-10-10 12:20:00,141.49,141.5,141.17,141.27,6583.0,137.6373,137.647,137.326,137.4233,6583.0
2022-10-10 12:25:00,141.26,141.35,141.07,141.15,5222.0,137.4136,137.5011,137.2288,137.3066,5222.0
2022-10-10 12:30:00,141.11,141.24,140.99,141.06,6758.0,137.2677,137.3941,137.1509,137.219,6758.0
2022-10-10 12:35:00,141.07,141.12,140.88,141.12,6183.0,137.2288,137.2774,137.0439,137.2774,6183.0
2022-10-10 12:40:00,141.08,141.11,140.99,141.0,6703.0,137.2385,137.2677,137.1509,137.1607,6703.0
2022-10-10 12:45:00,141.04,141.04,140.81,140.84,4523.0,137.1996,137.1996,136.9758,137.005,4523.0
2022-10-10 12:50:00,140.82,140.82,140.61,140.62,6888.0,136.9856,136.9856,136.7813,136.791,6888.0
2022-10-10 12:55:00,140.59,140.68,140.26,140.26,8291.0,136.7618,136.8494,136.4408,136.4408,8291.0
2022-10-10 13:00:00,140.24,140.24,139.72,139.79,10821.0,136.4214,136.4214,135.9155,135.9836,10821.0
2022-10-10 13:05:00,139.83,139.88,139.53,139.75,13006.0,136.0225,136.0712,135.7307,135.9447,13006.0
2022-10-10 13:10:00,139.76,140.06,139.47,139.83,51428.0,135.9544,136.2463,135.6723,136.0225,51428.0
2022-10-10 13:15:00,139.92,140.14,139.85,140.14,8791.0,136.1101,136.3241,136.042,136.3241,8791.0
2022-10-10 13:20:00,140.14,140.2,139.99,140.01,5800.0,136.3241,136.3824,136.1782,136.1976,5800.0
2022-10-10 13:25:00,139.98,140.25,139.98,140.15,9075.0,136.1684,136.4311,136.1684,136.3338,9075.0
2022-10-10 13:30:00,140.11,140.46,140.11,140.28,4017.0,136.2949,136.6354,136.2949,136.4603,4017.0
2022-10-10 13:35:00,140.24,140.46,140.24,140.41,6458.0,136.4214,136.6354,136.4214,136.5867,6458.0
2022-10-10 13:40:00,140.4,140.5,140.31,140.33,5014.0,136.577,136.6743,136.4894,136.5089,5014.0
2022-10-10 13:45:00,140.28,141.28,140.2,141.07,11456.0,136.4603,137.433,136.3824,137.2288,11456.0
2022-10-10 13:50:00,141.02,141.37,140.98,141.35,8178.0,137.1801,137.5206,137.1412,137.5011,8178.0
2022-10-10 13:55:00,141.36,141.42,141.1,141.15,6870.0,137.5109,137.5692,137.2579,137.3066,6870.0
2022-10-10 14:00:00,141.16,141.2,141.04,141.05,5637.0,137.3163,137.3552,137.1996,137.2093,5637.0
2022-10-10 14:05:00,141.03,141.03,140.75,140.81,7184.0,137.1898,137.1898,136.9175,136.9758,7184.0
2022-10-10 14:10:00,140.81,140.91,140.64,140.64,4936.0,136.9758,137.0731,136.8105,136.8105,4936.0
2022-10-10 14:15:00,140.61,140.68,140.49,140.57,5578.0,136.7813,136.8494,136.6645,136.7424,5578.0
2022-10-10 14:20:00,140.59,140.77,140.47,140.58,6554.0,136.7618,136.9369,136.6451,136.7521,6554.0
2022-10-10 14:25:00,140.62,140.84,140.62,140.76,4904.0,136.791,137.005,136.791,136.9272,4904.0
2022-10-10 14:30:00,140.71,141.14,140.71,141.05,5750.0,136.8786,137.2968,136.8786,137.2093,5750.0
2022-10-10 14:35:00,141.02,141.29,141.02,141.29,3717.0,137.1801,137.4428,137.1801,137.4428,3717.0
2022-10-10 14:40:00,141.32,141.34,140.97,141.02,6397.0,137.4719,137.4914,137.1315,137.1801,6397.0
2022-10-10 14:45:00,141.01,141.01,140.81,140.93,5638.0,137.1704,137.1704,136.9758,137.0926,5638.0
2022-10-10 14:50:00,140.94,141.06,140.76,140.96,7046.0,137.1023,137.219,136.9272,137.1218,7046.0
2022-10-10 14:55:00,140.99,140.99,140.69,140.86,6801.0,137.1509,137.1509,136.8591,137.0245,6801.0
2022-10-10 15:00:00,140.88,141.14,140.83,140.91,7226.0,137.0439,137.2968,136.9953,137.0731,7226.0
2022-10-10 15:05:00,140.9,141.04,140.81,140.99,6228.0,137.0634,137.1996,136.9758,137.1509,6228.0
2022-10-10 15:10:00,140.96,141.16,140.84,141.16,7295.0,137.1218,137.3163,137.005,137.3163,7295.0
2022-10-10 15:15:00,141.14,141.53,141.13,141.46,5936.0,137.2968,137.6762,137.2871,137.6081,5936.0
2022-10-10 15:20:00,141.47,141.52,141.07,141.25,7908.0,137.6179,137.6665,137.2288,137.4039,7908.0
2022-10-10 15:25:00,141.12,141.12,140.88,140.96,7643.0,137.2774,137.2774,137.0439,137.1218,7643.0
2022-10-10 15:30:00,140.89,141.12,140.83,141.11,10009.0,137.0537,137.2774,136.9953,137.2677,10009.0
2022-10-10 15:35:00,141.1,141.34,141.06,141.24,9737.0,137.2579,137.4914,137.219,137.3941,9737.0
2022-10-10 15:40:00,141.28,141.29,141.12,141.26,18532.0,137.433,137.4428,137.2774,137.4136,18532.0
2022-10-10 15:45:00,141.25,141.34,141.0,141.09,18047.0,137.4039,137.4914,137.1607,137.2482,18047.0
2022-10-10 15:50:00,141.04,141.19,140.78,141.09,24174.0,137.1996,137.3455,136.9467,137.2482,24174.0
2022-10-10 15:55:00,141.07,141.08,140.38,140.5,85192.0,137.2288,137.2385,136.5575,136.6743,85192.0
2022-10-11 09:30:00,140.84,141.56,140.0,140.19,22649.0,137.005,137.7054,136.1879,136.3727,22649.0
2022-10-11 09:35:00,140.13,140.13,139.17,139.39,13563.0,136.3144,136.3144,135.3805,135.5945,13563.0
2022-10-11 09:40:00,139.19,139.67,138.85,138.86,9215.0,135.3999,135.8669,135.0692,135.0789,9215.0
2022-10-11 09:45:00,138.8,139.61,138.56,139.04,16351.0,135.0206,135.8085,134.7871,135.254,16351.0
2022-10-11 09:50:00,139.14,139.44,138.8,138.8,6931.0,135.3513,135.6431,135.0206,135.0206,6931.0
2022-10-11 09:55:00,138.84,138.92,138.44,138.72,12815.0,135.0595,135.1373,134.6704,134.9427,12815.0
2022-10-11 10:00:00,138.72,138.76,138.42,138.47,8837.0,134.9427,134.9817,134.6509,134.6996,8837.0
2022-10-11 10:05:00,138.55,138.6,137.96,138.09,10615.0,134.7774,134.826,134.2034,134.3299,10615.0
2022-10-11 10:10:00,138.14,138.44,138.02,138.41,10833.0,134.3785,134.6704,134.2618,134.6412,10833.0
2022-10-11 10:15:00,138.47,138.74,138.4,138.41,19688.0,134.6996,134.9622,134.6315,134.6412,19688.0
2022-10-11 10:20:00,138.33,138.33,137.54,137.59,21720.0,134.5634,134.5634,133.7949,133.8435,21720.0
2022-10-11 10:25:00,137.56,138.0,137.56,137.64,20421.0,133.8143,134.2423,133.8143,133.8922,20421.0
2022-10-11 10:30:00,137.6,138.25,137.36,138.08,44501.0,133.8532,134.4855,133.6198,134.3202,44501.0
2022-10-11 10:35:00,138.04,138.18,137.62,137.85,35370.0,134.2813,134.4174,133.8727,134.0964,35370.0
2022-10-11 10:40:00,137.88,138.59,137.87,138.12,31855.0,134.1256,134.8163,134.1159,134.3591,31855.0
2022-10-11 10:45:00,138.11,138.13,137.8,137.94,14049.0,134.3494,134.3688,134.0478,134.184,14049.0
2022-10-11 10:50:00,137.93,138.31,137.92,138.16,11643.0,134.1743,134.5439,134.1645,134.398,11643.0
2022-10-11 10:55:00,138.17,138.42,137.76,137.86,13916.0,134.4077,134.6509,134.0089,134.1062,13916.0
2022-10-11 11:00:00,137.82,138.64,137.82,138.52,24619.0,134.0673,134.8649,134.0673,134.7482,24619.0
2022-10-11 11:05:00,138.52,138.65,138.04,138.2,18728.0,134.7482,134.8747,134.2813,134.4369,18728.0
2022-10-11 11:10:00,138.29,138.3,138.03,138.13,24952.0,134.5245,134.5342,134.2715,134.3688,24952.0
2022-10-11 11:15:00,138.18,138.5,138.14,138.14,21828.0,134.4174,134.7287,134.3785,134.3785,21828.0
2022-10-11 11:20:00,138.19,138.4,138.13,138.27,21964.0,134.4272,134.6315,134.3688,134.505,21964.0
2022-10-11 11:25:00,138.26,138.48,138.04,138.4,10474.0,134.4953,134.7093,134.2813,134.6315,10474.0
2022-10-11 11:30:00,138.46,139.0,138.45,139.0,9575.0,134.6898,135.2151,134.6801,135.2151,9575.0
2022-10-11 11:35:00,138.94,139.18,138.84,139.01,6049.0,135.1568,135.3902,135.0595,135.2248,6049.0
2022-10-11 11:40:00,138.98,139.45,138.87,139.37,5460.0,135.1957,135.6529,135.0887,135.575,5460.0
2022-10-11 11:45:00,139.36,139.76,139.36,139.54,19605.0,135.5653,135.9544,135.5653,135.7404,19605.0
2022-10-11 11:50:00,139.61,139.63,139.21,139.21,6455.0,135.8085,135.828,135.4194,135.4194,6455.0
2022-10-11 11:55:00,139.23,139.23,139.14,139.15,4671.0,135.4389,135.4389,135.3513,135.361,4671.0
2022-10-11 12:00:00,139.11,139.24,138.91,139.0,17280.0,135.3221,135.4486,135.1276,135.2151,17280.0
2022-10-11 12:05:00,139.03,139.09,138.93,138.98,6527.0,135.2443,135.3027,135.147,135.1957,6527.0
2022-10-11 12:10:00,139.0,139.12,138.99,139.03,8515.0,135.2151,135.3319,135.2054,135.2443,8515.0
2022-10-11 12:15:00,139.13,139.3,139.01,139.3,12949.0,135.3416,135.507,135.2248,135.507,12949.0
2022-10-11 12:20:00,139.29,139.47,139.21,139.42,28275.0,135.4972,135.6723,135.4194,135.6237,28275.0
2022-10-11 12:25:00,139.4,139.45,139.31,139.33,5440.0,135.6042,135.6529,135.5167,135.5361,5440.0
2022-10-11 12:30:00,139.32,139.44,139.29,139.29,6055.0,135.5264,135.6431,135.4972,135.4972,6055.0
2022-10-11 12:35:00,139.31,139.36,139.21,139.29,6134.0,135.5167,135.5653,135.4194,135.4972,6134.0
2022-10-11 12:40:00,139.36,139.69,139.32,139.69,10523.0,135.5653,135.8863,135.5264,135.8863,10523.0
2022-10-11 12:45:00,139.72,139.81,139.66,139.7,3761.0,135.9155,136.0031,135.8571,135.8961,3761.0
2022-10-11 12:50:00,139.74,139.77,139.46,139.46,7526.0,135.935,135.9642,135.6626,135.6626,7526.0
2022-10-11 12:55:00,139.45,139.59,139.39,139.39,2788.0,135.6529,135.7891,135.5945,135.5945,2788.0
2022-10-11 13:00:00,139.44,139.51,139.31,139.32,9838.0,135.6431,135.7112,135.5167,135.5264,9838.0
2022-10-11 13:05:00,139.36,139.4,139.22,139.33,5665.0,135.5653,135.6042,135.4291,135.5361,5665.0
2022-10-11 13:10:00,139.4,139.46,139.23,139.35,3073.0,135.6042,135.6626,135.4389,135.5556,3073.0
2022-10-11 13:15:00,139.34,139.42,139.12,139.25,4075.0,135.5459,135.6237,135.3319,135.4583,4075.0
2022-10-11 13:20:00,139.22,139.45,139.2,139.45,2843.0,135.4291,135.6529,135.4097,135.6529,2843.0
2022-10-11 13:25:00,139.53,139.53,139.11,139.18,4702.0,135.7307,135.7307,135.3221,135.3902,4702.0
2022-10-11 13:30:00,139.28,139.28,139.0,139.16,3900.0,135.4875,135.4875,135.2151,135.3708,3900.0
2022-10-11 13:35:00,139.12,139.14,138.92,138.97,3081.0,135.3319,135.3513,135.1373,135.1859,3081.0
2022-10-11 13:40:00,139.06,139.33,139.06,139.33,2345.0,135.2735,135.5361,135.2735,135.5361,2345.0
2022-10-11 13:45:00,139.3,139.48,139.3,139.3,3459.0,135.507,135.6821,135.507,135.507,3459.0
2022-10-11 13:50:00,139.25,139.4,139.23,139.25,4441.0,135.4583,135.6042,135.4389,135.4583,4441.0
2022-10-11 13:55:00,139.24,139.39,139.19,139.36,4015.0,135.4486,135.5945,135.3999,135.5653,4015.0
2022-10-11 14:00:00,139.42,139.43,139.17,139.38,4413.0,135.6237,135.6334,135.3805,135.5848,4413.0
2022-10-11 14:05:00,139.4,139.46,138.98,139.06,6605.0,135.6042,135.6626,135.1957,135.2735,6605.0
2022-10-11 14:10:00,138.97,139.09,138.79,139.04,5109.0,135.1859,135.3027,135.0108,135.254,5109.0
2022-10-11 14:15:00,139.0,139.0,138.8,138.8,6399.0,135.2151,135.2151,135.0206,135.0206,6399.0
2022-10-11 14:20:00,138.77,139.05,138.72,139.05,5586.0,134.9914,135.2638,134.9427,135.2638,5586.0
2022-10-11 14:25:00,139.05,139.25,138.98,139.17,5961.0,135.2638,135.4583,135.1957,135.3805,5961.0
2022-10-11 14:30:00,139.22,139.46,139.17,139.42,3592.0,135.4291,135.6626,135.3805,135.6237,3592.0
2022-10-11 14:35:00,139.4,139.46,139.27,139.41,4678.0,135.6042,135.6626,135.4778,135.614,4678.0
2022-10-11 14:40:00,139.42,139.53,139.27,139.27,6979.0,135.6237,135.7307,135.4778,135.4778,6979.0
2022-10-11 14:45:00,139.18,139.18,138.45,138.58,14070.0,135.3902,135.3902,134.6801,134.8066,14070.0
2022-10-11 14:50:00,138.64,138.65,138.0,138.0,8082.0,134.8649,134.8747,134.2423,134.2423,8082.0
2022-10-11 14:55:00,137.93,137.97,137.47,137.61,8537.0,134.1743,134.2132,133.7268,133.863,8537.0
2022-10-11 15:00:00,137.56,137.77,137.47,137.56,10196.0,133.8143,134.0186,133.7268,133.8143,10196.0
2022-10-11 15:05:00,137.63,137.86,137.63,137.73,8004.0,133.8824,134.1062,133.8824,133.9797,8004.0
2022-10-11 15:10:00,137.73,137.76,137.44,137.66,19556.0,133.9797,134.0089,133.6976,133.9116,19556.0
2022-10-11 15:15:00,137.59,137.9,137.25,137.83,10504.0,133.8435,134.1451,133.5128,134.077,10504.0
2022-10-11 15:20:00,137.8,138.15,137.78,138.02,7979.0,134.0478,134.3883,134.0283,134.2618,7979.0
2022-10-11 15:25:00,138.11,138.29,137.91,138.25,9063.0,134.3494,134.5245,134.1548,134.4855,9063.0
2022-10-11 15:30:00,138.26,138.47,138.0,138.38,10692.0,134.4953,134.6996,134.2423,134.612,10692.0
2022-10-11 15:35:00,138.4,138.9,138.4,138.82,14780.0,134.6315,135.1178,134.6315,135.04,14780.0
2022-10-11 15:40:00,138.85,138.85,138.5,138.82,8581.0,135.0692,135.0692,134.7287,135.04,8581.0
2022-10-11 15:45:00,138.84,138.9,138.63,138.85,26834.0,135.0595,135.1178,134.8552,135.0692,26834.0
2022-10-11 15:50:00,138.83,138.91,138.38,138.91,26265.0,135.0497,135.1276,134.612,135.1276,26265.0
2022-10-11 15:55:00,138.85,139.11,138.78,138.78,86523.0,135.0692,135.3221,135.0011,135.0011,86523.0
2022-10-12 09:30:00,138.72,138.72,137.29,138.02,28032.0,134.9427,134.9427,133.5517,134.2618,28032.0
2022-10-12 09:35:00,137.95,139.02,137.75,138.93,19225.0,134.1937,135.2346,133.9992,135.147,19225.0
2022-10-12 09:40:00,138.87,139.25,138.53,139.19,21824.0,135.0887,135.4583,134.7579,135.3999,21824.0
2022-10-12 09:45:00,139.26,139.41,138.51,138.75,15277.0,135.468,135.614,134.7385,134.9719,15277.0
2022-10-12 09:50:00,138.79,138.85,138.35,138.35,15342.0,135.0108,135.0692,134.5828,134.5828,15342.0
2022-10-12 09:55:00,138.41,138.99,138.2,138.91,13379.0,134.6412,135.2054,134.4369,135.1276,13379.0
2022-10-12 10:00:00,138.87,139.5,138.85,138.85,14621.0,135.0887,135.7015,135.0692,135.0692,14621.0
2022-10-12 10:05:00,138.99,139.03,138.06,138.57,11459.0,135.2054,135.2443,134.3007,134.7968,11459.0
2022-10-12 10:10:00,138.64,138.75,138.41,138.51,6365.0,134.8649,134.9719,134.6412,134.7385,6365.0
2022-10-12 10:15:00,138.47,138.86,138.41,138.8,8975.0,134.6996,135.0789,134.6412,135.0206,8975.0
2022-10-12 10:20:00,138.65,138.75,138.34,138.7,16122.0,134.8747,134.9719,134.5731,134.9233,16122.0
2022-10-12 10:25:00,138.67,139.36,138.67,139.17,7900.0,134.8941,135.5653,134.8941,135.3805,7900.0
2022-10-12 10:30:00,139.13,139.6,139.06,139.5,6013.0,135.3416,135.7988,135.2735,135.7015,6013.0
2022-10-12 10:35:00,139.49,139.55,139.11,139.11,7453.0,135.6918,135.7501,135.3221,135.3221,7453.0
2022-10-12 10:40:00,139.05,139.05,138.73,138.93,4314.0,135.2638,135.2638,134.9525,135.147,4314.0
2022-10-12 10:45:00,138.87,139.1,138.71,139.1,6393.0,135.0887,135.3124,134.933,135.3124,6393.0
2022-10-12 10:50:00,139.16,139.66,139.07,139.64,6488.0,135.3708,135.8571,135.2832,135.8377,6488.0
2022-10-12 10:55:00,139.66,139.76,139.56,139.67,11834.0,135.8571,135.9544,135.7599,135.8669,11834.0
2022-10-12 11:00:00,139.71,140.26,139.66,140.05,13280.0,135.9058,136.4408,135.8571,136.2365,13280.0
2022-10-12 11:05:00,140.01,140.42,140.0,140.36,6290.0,136.1976,136.5965,136.1879,136.5381,6290.0
2022-10-12 11:10:00,140.42,140.75,140.42,140.69,16502.0,136.5965,136.9175,136.5965,136.8591,16502.0
2022-10-12 11:15:00,140.77,141.53,140.75,141.39,57111.0,136.9369,137.6762,136.9175,137.54,57111.0
2022-10-12 11:20:00,141.27,141.66,141.25,141.46,27947.0,137.4233,137.8027,137.4039,137.6081,27947.0
2022-10-12 11:25:00,141.52,141.56,141.39,141.56,7816.0,137.6665,137.7054,137.54,137.7054,7816.0
2022-10-12 11:30:00,141.57,141.57,141.13,141.27,5304.0,137.7151,137.7151,137.2871,137.4233,5304.0
2022-10-12 11:35:00,141.3,141.83,141.26,141.53,22828.0,137.4525,137.9681,137.4136,137.6762,22828.0
2022-10-12 11:40:00,141.58,141.89,141.51,141.59,6778.0,137.7249,138.0264,137.6568,137.7346,6778.0
2022-10-12 11:45:00,141.67,141.85,141.63,141.7,5398.0,137.8124,137.9875,137.7735,137.8416,5398.0
2022-10-12 11:50:00,141.65,141.9,141.54,141.84,29912.0,137.793,138.0362,137.686,137.9778,29912.0
2022-10-12 11:55:00,141.81,141.95,141.74,141.95,4514.0,137.9486,138.0848,137.8805,138.0848,4514.0
2022-10-12 12:00:00,141.97,142.12,141.91,142.02,4245.0,138.1042,138.2502,138.0459,138.1529,4245.0
2022-10-12 12:05:00,142.01,142.28,141.75,141.75,6135.0,138.1432,138.4058,137.8902,137.8902,6135.0
2022-10-12 12:10:00,141.75,141.82,141.54,141.72,4725.0,137.8902,137.9583,137.686,137.8611,4725.0
2022-10-12 12:15:00,141.72,141.94,141.7,141.94,2600.0,137.8611,138.0751,137.8416,138.0751,2600.0
2022-10-12 12:20:00,141.94,141.98,141.82,141.88,3228.0,138.0751,138.114,137.9583,138.0167,3228.0
2022-10-12 12:25:00,141.96,142.04,141.7,141.79,2509.0,138.0945,138.1723,137.8416,137.9292,2509.0
2022-10-12 12:30:00,141.81,141.86,141.7,141.82,1800.0,137.9486,137.9972,137.8416,137.9583,1800.0
2022-10-12 12:35:00,141.82,141.83,141.57,141.57,2534.0,137.9583,137.9681,137.7151,137.7151,2534.0
2022-10-12 12:40:00,141.49,141.49,141.34,141.45,2145.0,137.6373,137.6373,137.4914,137.5984,2145.0
2022-10-12 12:45:00,141.48,141.58,141.46,141.55,2074.0,137.6276,137.7249,137.6081,137.6957,2074.0
2022-10-12 12:50:00,141.59,141.78,141.59,141.77,3053.0,137.7346,137.9194,137.7346,137.9097,3053.0
2022-10-12 12:55:00,141.82,141.82,141.7,141.75,4501.0,137.9583,137.9583,137.8416,137.8902,4501.0
2022-10-12 13:00:00,141.71,141.76,141.38,141.39,5000.0,137.8513,137.9,137.5303,137.54,5000.0
2022-10-12 13:05:00,141.42,141.58,141.34,141.46,3719.0,137.5692,137.7249,137.4914,137.6081,3719.0
2022-10-12 13:10:00,141.45,141.47,141.33,141.4,2800.0,137.5984,137.6179,137.4817,137.5498,2800.0
2022-10-12 13:15:00,141.39,141.39,141.15,141.15,8158.0,137.54,137.54,137.3066,137.3066,8158.0
2022-10-12 13:20:00,141.14,141.18,141.09,141.09,3515.0,137.2968,137.3358,137.2482,137.2482,3515.0
2022-10-12 13:25:00,141.06,141.22,141.06,141.22,4243.0,137.219,137.3747,137.219,137.3747,4243.0
2022-10-12 13:30:00,141.17,141.17,140.97,141.05,6400.0,137.326,137.326,137.1315,137.2093,6400.0
2022-10-12 13:35:00,141.04,141.36,141.04,141.36,2800.0,137.1996,137.5109,137.1996,137.5109,2800.0
2022-10-12 13:40:00,141.45,141.45,141.22,141.33,4006.0,137.5984,137.5984,137.3747,137.4817,4006.0
2022-10-12 13:45:00,141.33,141.64,141.32,141.6,4712.0,137.4817,137.7832,137.4719,137.7443,4712.0
2022-10-12 13:50:00,141.62,141.64,141.48,141.58,7572.0,137.7638,137.7832,137.6276,137.7249,7572.0
2022-10-12 13:55:00,141.53,141.58,141.5,141.53,2586.0,137.6762,137.7249,137.647,137.6762,2586.0
2022-10-12 14:00:00,141.72,142.03,141.35,141.6,9925.0,137.8611,138.1626,137.5011,137.7443,9925.0
2022-10-12 14:05:00,141.62,142.03,141.56,141.84,5617.0,137.7638,138.1626,137.7054,137.9778,5617.0
2022-10-12 14:10:00,141.68,142.26,141.59,142.08,5742.0,137.8221,138.3864,137.7346,138.2113,5742.0
2022-10-12 14:15:00,142.11,142.44,141.93,142.44,4980.0,138.2404,138.5615,138.0653,138.5615,4980.0
2022-10-12 14:20:00,142.43,142.64,142.28,142.58,8585.0,138.5517,138.756,138.4058,138.6976,8585.0
2022-10-12 14:25:00,142.53,142.98,142.4,142.92,6280.0,138.649,139.0867,138.5225,139.0284,6280.0
2022-10-12 14:30:00,142.98,143.07,142.78,143.0,8023.0,139.0867,139.1743,138.8922,139.1062,8023.0
2022-10-12 14:35:00,143.09,143.25,142.95,143.01,8002.0,139.1938,139.3494,139.0576,139.1159,8002.0
2022-10-12 14:40:00,143.03,143.07,142.71,142.85,8400.0,139.1354,139.1743,138.8241,138.9603,8400.0
2022-10-12 14:45:00,142.85,142.91,142.66,142.71,8100.0,138.9603,139.0187,138.7755,138.8241,8100.0
2022-10-12 14:50:00,142.66,142.76,142.61,142.73,10507.0,138.7755,138.8727,138.7268,138.8436,10507.0
2022-10-12 14:55:00,142.75,142.83,142.61,142.62,8022.0,138.863,138.9408,138.7268,138.7366,8022.0
2022-10-12 15:00:00,142.7,142.74,142.37,142.44,7680.0,138.8144,138.8533,138.4934,138.5615,7680.0
2022-10-12 15:05:00,142.47,142.74,142.4,142.59,10676.0,138.5906,138.8533,138.5225,138.7074,10676.0
2022-10-12 15:10:00,142.67,142.83,142.64,142.7,14835.0,138.7852,138.9408,138.756,138.8144,14835.0
2022-10-12 15:15:00,142.7,142.81,142.53,142.73,17329.0,138.8144,138.9214,138.649,138.8436,17329.0
2022-10-12 15:20:00,142.77,142.79,142.51,142.55,14167.0,138.8825,138.9019,138.6295,138.6685,14167.0
2022-10-12 15:25:00,142.6,142.69,142.45,142.62,11245.0,138.7171,138.8046,138.5712,138.7366,11245.0
2022-10-12 15:30:00,142.56,142.77,142.47,142.67,43413.0,138.6782,138.8825,138.5906,138.7852,43413.0
2022-10-12 15:35:00,142.71,142.75,142.47,142.49,56593.0,138.8241,138.863,138.5906,138.6101,56593.0
2022-10-12 15:40:00,142.5,142.64,142.46,142.62,16358.0,138.6198,138.756,138.5809,138.7366,16358.0
2022-10-12 15:45:00,142.61,142.67,142.31,142.35,17649.0,138.7268,138.7852,138.435,138.4739,17649.0
2022-10-12 15:50:00,142.3,142.42,142.07,142.4,45067.0,138.4253,138.542,138.2015,138.5225,45067.0
2022-10-12 15:55:00,142.41,142.41,141.81,141.85,110598.0,138.5323,138.5323,137.9486,137.9875,110598.0
2022-10-13 09:30:00,138.97,139.02,137.26,138.54,53080.0,135.1859,135.2346,133.5225,134.7676,53080.0
2022-10-13 09:35:00,138.62,138.76,138.01,138.26,18308.0,134.8455,134.9817,134.2521,134.4953,18308.0
2022-10-13 09:40:00,138.2,139.62,137.86,139.11,21343.0,134.4369,135.8182,134.1062,135.3221,21343.0
2022-10-13 09:45:00,139.11,140.71,139.1,140.52,34456.0,135.3221,136.8786,135.3124,136.6937,34456.0
2022-10-13 09:50:00,140.48,141.52,140.35,140.82,16398.0,136.6548,137.6665,136.5284,136.9856,16398.0
2022-10-13 09:55:00,140.79,140.98,140.18,140.34,9001.0,136.9564,137.1412,136.363,136.5186,9001.0
2022-10-13 10:00:00,140.38,140.38,139.48,140.0,42362.0,136.5575,136.5575,135.6821,136.1879,42362.0
2022-10-13 10:05:00,140.3,140.51,139.56,140.28,7011.0,136.4797,136.684,135.7599,136.4603,7011.0
2022-10-13 10:10:00,140.18,140.47,139.69,140.37,9626.0,136.363,136.6451,135.8863,136.5478,9626.0
2022-10-13 10:15:00,140.24,140.63,140.09,140.15,27087.0,136.4214,136.8007,136.2754,136.3338,27087.0
2022-10-13 10:20:00,140.16,140.27,139.72,139.91,20670.0,136.3435,136.4505,135.9155,136.1003,20670.0
2022-10-13 10:25:00,139.76,139.77,139.16,139.41,12620.0,135.9544,135.9642,135.3708,135.614,12620.0
2022-10-13 10:30:00,139.35,139.66,139.18,139.3,11547.0,135.5556,135.8571,135.3902,135.507,11547.0
2022-10-13 10:35:00,139.26,139.48,138.97,139.36,12754.0,135.468,135.6821,135.1859,135.5653,12754.0
2022-10-13 10:40:00,139.29,139.57,139.07,139.21,13261.0,135.4972,135.7696,135.2832,135.4194,13261.0
2022-10-13 10:45:00,139.17,139.76,139.06,139.7,22378.0,135.3805,135.9544,135.2735,135.8961,22378.0
2022-10-13 10:50:00,139.8,139.8,139.27,139.55,16690.0,135.9933,135.9933,135.4778,135.7501,16690.0
2022-10-13 10:55:00,139.52,139.92,139.38,139.38,13724.0,135.721,136.1101,135.5848,135.5848,13724.0
2022-10-13 11:00:00,139.43,139.61,139.05,139.36,21165.0,135.6334,135.8085,135.2638,135.5653,21165.0
2022-10-13 11:05:00,139.4,140.18,139.37,140.06,19847.0,135.6042,136.363,135.575,136.2463,19847.0
2022-10-13 11:10:00,140.02,140.32,139.75,140.32,16992.0,136.2073,136.4992,135.9447,136.4992,16992.0
2022-10-13 11:15:00,140.32,141.81,140.2,141.36,36379.0,136.4992,137.9486,136.3824,137.5109,36379.0
2022-10-13 11:20:00,141.44,142.59,141.07,141.28,33985.0,137.5887,138.7074,137.2288,137.433,33985.0
2022-10-13 11:25:00,141.26,141.36,140.83,141.1,28094.0,137.4136,137.5109,136.9953,137.2579,28094.0
2022-10-13 11:30:00,141.32,141.37,140.66,140.91,11786.0,137.4719,137.5206,136.8299,137.0731,11786.0
2022-10-13 11:35:00,141.06,142.5,140.93,142.0,26258.0,137.219,138.6198,137.0926,138.1334,26258.0
2022-10-13 11:40:00,142.07,142.55,141.73,141.81,15027.0,138.2015,138.6685,137.8708,137.9486,15027.0
2022-10-13 11:45:00,141.75,141.92,141.39,141.66,12362.0,137.8902,138.0556,137.54,137.8027,12362.0
2022-10-13 11:50:00,141.57,142.05,141.48,141.77,10224.0,137.7151,138.1821,137.6276,137.9097,10224.0
2022-10-13 11:55:00,141.81,141.95,141.65,141.9,7308.0,137.9486,138.0848,137.793,138.0362,7308.0
2022-10-13 12:00:00,141.91,142.22,141.67,142.08,11432.0,138.0459,138.3474,137.8124,138.2113,11432.0
2022-10-13 12:05:00,142.14,142.14,141.7,141.76,7894.0,138.2696,138.2696,137.8416,137.9,7894.0
2022-10-13 12:10:00,141.77,141.77,141.07,141.25,12203.0,137.9097,137.9097,137.2288,137.4039,12203.0
2022-10-13 12:15:00,141.32,141.47,140.86,140.87,6788.0,137.4719,137.6179,137.0245,137.0342,6788.0
2022-10-13 12:20:00,140.73,140.93,140.6,140.8,12247.0,136.898,137.0926,136.7716,136.9661,12247.0
2022-10-13 12:25:00,140.73,140.96,140.58,140.61,8759.0,136.898,137.1218,136.7521,136.7813,8759.0
2022-10-13 12:30:00,140.62,140.85,140.52,140.74,10667.0,136.791,137.0147,136.6937,136.9077,10667.0
2022-10-13 12:35:00,140.82,140.92,140.49,140.64,8812.0,136.9856,137.0828,136.6645,136.8105,8812.0
2022-10-13 12:40:00,140.71,141.36,140.68,141.2,12802.0,136.8786,137.5109,136.8494,137.3552,12802.0
2022-10-13 12:45:00,141.27,141.33,140.92,141.32,9294.0,137.4233,137.4817,137.0828,137.4719,9294.0
2022-10-13 12:50:00,141.28,141.52,141.14,141.16,13007.0,137.433,137.6665,137.2968,137.3163,13007.0
2022-10-13 12:55:00,141.12,141.33,141.01,141.27,11969.0,137.2774,137.4817,137.1704,137.4233,11969.0
2022-10-13 13:00:00,141.32,141.65,141.28,141.58,15943.0,137.4719,137.793,137.433,137.7249,15943.0
2022-10-13 13:05:00,141.58,141.65,141.46,141.5,9576.0,137.7249,137.793,137.6081,137.647,9576.0
2022-10-13 13:10:00,141.52,141.71,141.41,141.65,14362.0,137.6665,137.8513,137.5595,137.793,14362.0
2022-10-13 13:15:00,141.72,142.06,141.7,141.98,9629.0,137.8611,138.1918,137.8416,138.114,9629.0
2022-10-13 13:20:00,142.03,142.42,142.02,142.4,20827.0,138.1626,138.542,138.1529,138.5225,20827.0
2022-10-13 13:25:00,142.36,142.83,142.34,142.47,26127.0,138.4836,138.9408,138.4642,138.5906,26127.0
2022-10-13 13:30:00,142.5,143.34,142.46,143.28,16600.0,138.6198,139.4369,138.5809,139.3786,16600.0
2022-10-13 13:35:00,143.29,143.49,142.84,142.94,19988.0,139.3883,139.5829,138.9506,139.0478,19988.0
2022-10-13 13:40:00,143.0,143.14,142.83,142.83,10407.0,139.1062,139.2424,138.9408,138.9408,10407.0
2022-10-13 13:45:00,142.89,143.02,142.71,142.81,7887.0,138.9992,139.1257,138.8241,138.9214,7887.0
2022-10-13 13:50:00,142.86,142.9,142.69,142.89,10592.0,138.97,139.0089,138.8046,138.9992,10592.0
2022-10-13 13:55:00,142.91,143.07,142.75,143.03,13858.0,139.0187,139.1743,138.863,139.1354,13858.0
2022-10-13 14:00:00,143.0,143.12,142.89,143.05,15274.0,139.1062,139.2229,138.9992,139.1548,15274.0
2022-10-13 14:05:00,143.19,143.23,142.94,143.02,7134.0,139.291,139.3299,139.0478,139.1257,7134.0
2022-10-13 14:10:00,143.0,143.22,142.89,143.15,7005.0,139.1062,139.3202,138.9992,139.2521,7005.0
2022-10-13 14:15:00,143.23,143.29,143.13,143.25,5827.0,139.3299,139.3883,139.2327,139.3494,5827.0
2022-10-13 14:20:00,143.25,143.29,143.04,143.06,7002.0,139.3494,139.3883,139.1451,139.1646,7002.0
2022-10-13 14:25:00,143.03,143.05,142.44,142.52,8867.0,139.1354,139.1548,138.5615,138.6393,8867.0
2022-10-13 14:30:00,142.57,142.83,142.54,142.74,22821.0,138.6879,138.9408,138.6587,138.8533,22821.0
2022-10-13 14:35:00,142.8,143.17,142.69,143.09,17153.0,138.9116,139.2716,138.8046,139.1938,17153.0
2022-10-13 14:40:00,143.07,143.41,143.03,143.38,6656.0,139.1743,139.505,139.1354,139.4759,6656.0
2022-10-13 14:45:00,143.38,143.49,143.3,143.38,5400.0,139.4759,139.5829,139.398,139.4759,5400.0
2022-10-13 14:50:00,143.34,143.55,143.21,143.38,10956.0,139.4369,139.6412,139.3105,139.4759,10956.0
2022-10-13 14:55:00,143.37,143.85,143.37,143.75,9528.0,139.4661,139.9331,139.4661,139.8358,9528.0
2022-10-13 15:00:00,143.72,143.72,143.4,143.5,9781.0,139.8066,139.8066,139.4953,139.5926,9781.0
2022-10-13 15:05:00,143.51,144.08,143.51,144.08,12076.0,139.6023,140.1568,139.6023,140.1568,12076.0
2022-10-13 15:10:00,144.08,144.12,143.77,143.78,13328.0,140.1568,140.1957,139.8552,139.865,13328.0
2022-10-13 15:15:00,143.78,143.86,143.69,143.69,8368.0,139.865,139.9428,139.7774,139.7774,8368.0
2022-10-13 15:20:00,143.67,143.69,143.48,143.66,11913.0,139.758,139.7774,139.5731,139.7482,11913.0
2022-10-13 15:25:00,143.63,143.72,143.29,143.37,15303.0,139.719,139.8066,139.3883,139.4661,15303.0
2022-10-13 15:30:00,143.38,143.7,143.04,143.17,18185.0,139.4759,139.7871,139.1451,139.2716,18185.0
2022-10-13 15:35:00,143.18,143.42,143.08,143.42,13030.0,139.2813,139.5148,139.184,139.5148,13030.0
2022-10-13 15:40:00,143.41,143.43,143.04,143.39,17074.0,139.505,139.5245,139.1451,139.4856,17074.0
2022-10-13 15:45:00,143.37,143.48,143.23,143.36,23381.0,139.4661,139.5731,139.3299,139.4564,23381.0
2022-10-13 15:50:00,143.33,143.69,143.13,143.51,40770.0,139.4272,139.7774,139.2327,139.6023,40770.0
2022-10-13 15:55:00,143.53,143.57,143.16,143.17,99014.0,139.6218,139.6607,139.2618,139.2716,99014.0
2022-10-14 09:30:00,145.89,147.36,145.89,146.05,26198.0,141.9175,143.3475,141.9175,142.0732,26198.0
2022-10-14 09:35:00,145.92,147.31,145.74,147.31,16861.0,141.9467,143.2988,141.7716,143.2988,16861.0
2022-10-14 09:40:00,147.22,147.56,146.84,147.06,25052.0,143.2113,143.542,142.8416,143.0557,25052.0
2022-10-14 09:45:00,147.08,147.08,146.01,146.51,23928.0,143.0751,143.0751,142.0342,142.5206,23928.0
2022-10-14 09:50:00,146.5,147.24,146.5,147.17,15335.0,142.5109,143.2308,142.5109,143.1627,15335.0
2022-10-14 09:55:00,147.36,147.84,147.36,147.6,9427.0,143.3475,143.8144,143.3475,143.5809,9427.0
2022-10-14 10:00:00,147.39,147.45,145.55,146.82,20849.0,143.3767,143.435,141.5868,142.8222,20849.0
2022-10-14 10:05:00,146.75,147.19,146.02,146.2,18165.0,142.7541,143.1821,142.044,142.2191,18165.0
2022-10-14 10:10:00,146.19,146.36,145.03,145.32,13014.0,142.2093,142.3747,141.0809,141.363,13014.0
2022-10-14 10:15:00,145.24,145.74,145.14,145.25,17100.0,141.2852,141.7716,141.1879,141.2949,17100.0
2022-10-14 10:20:00,145.41,145.45,144.9,144.92,12062.0,141.4506,141.4895,140.9545,140.9739,12062.0
2022-10-14 10:25:00,145.06,145.67,144.64,145.56,7611.0,141.1101,141.7035,140.7015,141.5965,7611.0
2022-10-14 10:30:00,145.55,145.96,145.45,145.62,6581.0,141.5868,141.9856,141.4895,141.6549,6581.0
2022-10-14 10:35:00,145.62,146.23,145.54,146.0,9322.0,141.6549,142.2483,141.577,142.0245,9322.0
2022-10-14 10:40:00,146.07,146.16,145.0,145.03,15046.0,142.0926,142.1802,141.0517,141.0809,15046.0
2022-10-14 10:45:00,144.97,145.34,144.85,145.2,13034.0,141.0226,141.3825,140.9058,141.2463,13034.0
2022-10-14 10:50:00,145.18,145.75,145.17,145.6,5435.0,141.2268,141.7813,141.2171,141.6354,5435.0
2022-10-14 10:55:00,145.51,145.83,145.46,145.81,6427.0,141.5479,141.8591,141.4992,141.8397,6427.0
2022-10-14 11:00:00,145.76,146.27,145.76,146.27,9473.0,141.7911,142.2872,141.7911,142.2872,9473.0
2022-10-14 11:05:00,146.08,146.18,145.46,145.56,7911.0,142.1023,142.1996,141.4992,141.5965,7911.0
2022-10-14 11:10:00,145.69,145.69,144.93,144.93,4121.0,141.723,141.723,140.9837,140.9837,4121.0
2022-10-14 11:15:00,145.05,145.1,144.67,144.76,9761.0,141.1004,141.149,140.7307,140.8183,9761.0
2022-10-14 11:20:00,144.78,144.99,144.72,144.89,28662.0,140.8377,141.042,140.7794,140.9447,28662.0
2022-10-14 11:25:00,144.94,145.21,144.6,144.82,22792.0,140.9934,141.256,140.6626,140.8766,22792.0
2022-10-14 11:30:00,144.84,144.85,144.11,144.11,18823.0,140.8961,140.9058,140.186,140.186,18823.0
2022-10-14 11:35:00,144.23,144.34,143.78,144.0,14464.0,140.3027,140.4097,139.865,140.079,14464.0
2022-10-14 11:40:00,144.0,144.29,143.76,144.0,14655.0,140.079,140.3611,139.8455,140.079,14655.0
2022-10-14 11:45:00,143.96,143.96,143.51,143.82,9225.0,140.0401,140.0401,139.6023,139.9039,9225.0
2022-10-14 11:50:00,143.96,144.08,143.59,143.83,5283.0,140.0401,140.1568,139.6801,139.9136,5283.0
2022-10-14 11:55:00,143.86,144.23,143.82,143.94,10720.0,139.9428,140.3027,139.9039,140.0206,10720.0
2022-10-14 12:00:00,143.91,144.71,143.86,144.62,17379.0,139.9914,140.7696,139.9428,140.6821,17379.0
2022-10-14 12:05:00,144.64,144.64,144.05,144.06,10791.0,140.7015,140.7015,140.1276,140.1373,10791.0
2022-10-14 12:10:00,144.05,144.41,143.93,144.0,17422.0,140.1276,140.4778,140.0109,140.079,17422.0
2022-10-14 12:15:00,143.96,144.1,143.74,144.1,28288.0,140.0401,140.1763,139.8261,140.1763,28288.0
2022-10-14 12:20:00,144.1,144.2,144.02,144.2,38719.0,140.1763,140.2735,140.0984,140.2735,38719.0
2022-10-14 12:25:00,144.23,144.5,144.2,144.45,21690.0,140.3027,140.5654,140.2735,140.5167,21690.0
2022-10-14 12:30:00,144.45,144.5,144.15,144.17,17863.0,140.5167,140.5654,140.2249,140.2443,17863.0
2022-10-14 12:35:00,144.14,144.44,144.05,144.25,27308.0,140.2152,140.507,140.1276,140.3222,27308.0
2022-10-14 12:40:00,144.26,144.44,144.26,144.3,9507.0,140.3319,140.507,140.3319,140.3708,9507.0
2022-10-14 12:45:00,144.25,144.4,143.88,143.88,5470.0,140.3222,140.4681,139.9622,139.9622,5470.0
2022-10-14 12:50:00,143.87,143.87,143.38,143.64,7000.0,139.9525,139.9525,139.4759,139.7288,7000.0
2022-10-14 12:55:00,143.6,143.61,143.39,143.4,6296.0,139.6899,139.6996,139.4856,139.4953,6296.0
2022-10-14 13:00:00,143.4,143.77,143.35,143.57,18682.0,139.4953,139.8552,139.4467,139.6607,18682.0
2022-10-14 13:05:00,143.6,143.6,143.17,143.25,8365.0,139.6899,139.6899,139.2716,139.3494,8365.0
2022-10-14 13:10:00,143.25,143.5,143.19,143.2,12937.0,139.3494,139.5926,139.291,139.3008,12937.0
2022-10-14 13:15:00,143.19,143.27,143.07,143.23,11373.0,139.291,139.3689,139.1743,139.3299,11373.0
2022-10-14 13:20:00,143.2,143.38,142.9,143.33,10904.0,139.3008,139.4759,139.0089,139.4272,10904.0
2022-10-14 13:25:00,143.32,143.38,143.14,143.21,7542.0,139.4175,139.4759,139.2424,139.3105,7542.0
2022-10-14 13:30:00,143.21,143.4,143.2,143.27,9746.0,139.3105,139.4953,139.3008,139.3689,9746.0
2022-10-14 13:35:00,143.33,143.37,143.08,143.28,10300.0,139.4272,139.4661,139.184,139.3786,10300.0
2022-10-14 13:40:00,143.28,143.42,143.16,143.18,8806.0,139.3786,139.5148,139.2618,139.2813,8806.0
2022-10-14 13:45:00,143.18,143.41,143.18,143.3,12767.0,139.2813,139.505,139.2813,139.398,12767.0
2022-10-14 13:50:00,143.34,143.4,143.22,143.28,9200.0,139.4369,139.4953,139.3202,139.3786,9200.0
2022-10-14 13:55:00,143.3,143.38,143.21,143.38,15542.0,139.398,139.4759,139.3105,139.4759,15542.0
2022-10-14 14:00:00,143.39,143.4,143.13,143.26,5555.0,139.4856,139.4953,139.2327,139.3591,5555.0
2022-10-14 14:05:00,143.24,143.3,143.02,143.05,12632.0,139.3397,139.398,139.1257,139.1548,12632.0
2022-10-14 14:10:00,142.99,143.03,142.82,142.86,2704.0,139.0965,139.1354,138.9311,138.97,2704.0
2022-10-14 14:15:00,142.88,142.93,142.67,142.67,6675.0,138.9895,139.0381,138.7852,138.7852,6675.0
2022-10-14 14:20:00,142.68,142.8,142.65,142.77,25648.0,138.7949,138.9116,138.7657,138.8825,25648.0
2022-10-14 14:25:00,142.75,142.84,142.52,142.84,6468.0,138.863,138.9506,138.6393,138.9506,6468.0
2022-10-14 14:30:00,142.76,142.89,142.71,142.71,3797.0,138.8727,138.9992,138.8241,138.8241,3797.0
2022-10-14 14:35:00,142.73,142.85,142.66,142.78,5241.0,138.8436,138.9603,138.7755,138.8922,5241.0
2022-10-14 14:40:00,142.77,142.91,142.59,142.83,5416.0,138.8825,139.0187,138.7074,138.9408,5416.0
2022-10-14 14:45:00,142.8,143.02,142.78,142.99,3627.0,138.9116,139.1257,138.8922,139.0965,3627.0
2022-10-14 14:50:00,143.05,143.22,142.99,143.12,6415.0,139.1548,139.3202,139.0965,139.2229,6415.0
2022-10-14 14:55:00,143.11,143.37,143.1,143.37,5645.0,139.2132,139.4661,139.2035,139.4661,5645.0
2022-10-14 15:00:00,143.41,143.74,143.41,143.61,8262.0,139.505,139.8261,139.505,139.6996,8262.0
2022-10-14 15:05:00,143.65,143.65,143.34,143.41,5789.0,139.7385,139.7385,139.4369,139.505,5789.0
2022-10-14 15:10:00,143.37,143.46,143.21,143.24,13003.0,139.4661,139.5537,139.3105,139.3397,13003.0
2022-10-14 15:15:00,143.24,143.24,142.98,143.14,14745.0,139.3397,139.3397,139.0867,139.2424,14745.0
2022-10-14 15:20:00,143.14,143.33,143.1,143.18,16199.0,139.2424,139.4272,139.2035,139.2813,16199.0
2022-10-14 15:25:00,143.18,143.39,143.1,143.37,9619.0,139.2813,139.4856,139.2035,139.4661,9619.0
2022-10-14 15:30:00,143.29,143.66,143.18,143.66,12358.0,139.3883,139.7482,139.2813,139.7482,12358.0
2022-10-14 15:35:00,143.7,143.83,143.42,143.53,13010.0,139.7871,139.9136,139.5148,139.6218,13010.0
2022-10-14 15:40:00,143.54,143.63,143.36,143.59,19014.0,139.6315,139.719,139.4564,139.6801,19014.0
2022-10-14 15:45:00,143.58,143.58,143.21,143.54,16028.0,139.6704,139.6704,139.3105,139.6315,16028.0
2022-10-14 15:50:00,143.58,143.61,143.34,143.59,40587.0,139.6704,139.6996,139.4369,139.6801,40587.0
2022-10-14 15:55:00,143.57,143.6,143.26,143.52,106648.0,139.6607,139.6899,139.3591,139.612,106648.0
2022-10-17 09:30:00,146.9,147.23,145.84,146.61,32799.0,142.9,143.221,141.8689,142.6179,32799.0
2022-10-17 09:35:00,146.53,147.52,146.52,147.52,13408.0,142.5401,143.5031,142.5304,143.5031,13408.0
2022-10-17 09:40:00,147.66,148.1,147.36,147.37,14772.0,143.6393,144.0673,143.3475,143.3572,14772.0
2022-10-17 09:45:00,147.18,147.2,146.5,146.96,22824.0,143.1724,143.1918,142.5109,142.9584,22824.0
2022-10-17 09:50:00,147.09,147.34,146.66,147.24,20411.0,143.0848,143.328,142.6665,143.2308,20411.0
2022-10-17 09:55:00,147.2,147.2,146.46,146.68,15921.0,143.1918,143.1918,142.472,142.686,15921.0
2022-10-17 10:00:00,146.82,147.34,146.63,147.27,11687.0,142.8222,143.328,142.6374,143.2599,11687.0
2022-10-17 10:05:00,147.29,147.36,146.81,146.86,21539.0,143.2794,143.3475,142.8125,142.8611,21539.0
2022-10-17 10:10:00,146.87,147.6,146.78,147.59,25513.0,142.8708,143.5809,142.7833,143.5712,25513.0
2022-10-17 10:15:00,147.61,147.87,147.56,147.84,10241.0,143.5907,143.8436,143.542,143.8144,10241.0
2022-10-17 10:20:00,147.86,148.05,147.71,147.84,15703.0,143.8339,144.0187,143.688,143.8144,15703.0
2022-10-17 10:25:00,147.78,147.81,147.33,147.4,8383.0,143.756,143.7852,143.3183,143.3864,8383.0
2022-10-17 10:30:00,147.42,147.7,147.16,147.34,8585.0,143.4058,143.6782,143.1529,143.328,8585.0
2022-10-17 10:35:00,147.4,147.72,147.4,147.54,14349.0,143.3864,143.6977,143.3864,143.5226,14349.0
2022-10-17 10:40:00,147.6,147.6,147.12,147.23,9354.0,143.5809,143.5809,143.114,143.221,9354.0
2022-10-17 10:45:00,147.21,147.43,147.08,147.23,7979.0,143.2016,143.4156,143.0751,143.221,7979.0
2022-10-17 10:50:00,147.24,147.24,146.86,147.03,15118.0,143.2308,143.2308,142.8611,143.0265,15118.0
2022-10-17 10:55:00,147.05,147.4,146.88,147.38,10175.0,143.0459,143.3864,142.8806,143.3669,10175.0
2022-10-17 11:00:00,147.34,147.59,147.28,147.43,8208.0,143.328,143.5712,143.2697,143.4156,8208.0
2022-10-17 11:05:00,147.43,147.46,147.05,147.18,9880.0,143.4156,143.4448,143.0459,143.1724,9880.0
2022-10-17 11:10:00,147.17,147.56,147.12,147.44,5679.0,143.1627,143.542,143.114,143.4253,5679.0
2022-10-17 11:15:00,147.48,147.48,147.05,147.1,21491.0,143.4642,143.4642,143.0459,143.0946,21491.0
2022-10-17 11:20:00,147.14,147.55,147.13,147.49,12820.0,143.1335,143.5323,143.1237,143.4739,12820.0
2022-10-17 11:25:00,147.47,147.68,147.39,147.59,7256.0,143.4545,143.6588,143.3767,143.5712,7256.0
2022-10-17 11:30:00,147.68,147.75,147.47,147.65,11106.0,143.6588,143.7269,143.4545,143.6296,11106.0
2022-10-17 11:35:00,147.6,147.84,147.5,147.84,6557.0,143.5809,143.8144,143.4837,143.8144,6557.0
2022-10-17 11:40:00,147.88,148.08,147.85,147.96,8442.0,143.8533,144.0479,143.8241,143.9311,8442.0
2022-10-17 11:45:00,148.02,148.14,147.84,148.11,5510.0,143.9895,144.1062,143.8144,144.0771,5510.0
2022-10-17 11:50:00,148.06,148.24,147.99,148.18,5626.0,144.0284,144.2035,143.9603,144.1452,5626.0
2022-10-17 11:55:00,148.19,148.22,148.09,148.11,5419.0,144.1549,144.1841,144.0576,144.0771,5419.0
2022-10-17 12:00:00,148.1,148.2,148.03,148.09,6241.0,144.0673,144.1646,143.9992,144.0576,6241.0
2022-10-17 12:05:00,148.06,148.43,148.06,148.39,12291.0,144.0284,144.3883,144.0284,144.3494,12291.0
2022-10-17 12:10:00,148.38,148.38,147.89,148.15,5671.0,144.3397,144.3397,143.8631,144.116,5671.0
2022-10-17 12:15:00,148.15,148.21,147.92,147.97,4376.0,144.116,144.1743,143.8922,143.9409,4376.0
2022-10-17 12:20:00,147.98,148.09,147.81,148.03,6949.0,143.9506,144.0576,143.7852,143.9992,6949.0
2022-10-17 12:25:00,148.05,148.25,148.04,148.19,6183.0,144.0187,144.2132,144.009,144.1549,6183.0
2022-10-17 12:30:00,148.11,148.27,148.08,148.23,3820.0,144.0771,144.2327,144.0479,144.1938,3820.0
2022-10-17 12:35:00,148.25,148.35,148.09,148.09,10290.0,144.2132,144.3105,144.0576,144.0576,10290.0
2022-10-17 12:40:00,148.08,148.08,147.54,147.66,3174.0,144.0479,144.0479,143.5226,143.6393,3174.0
2022-10-17 12:45:00,147.72,147.79,147.5,147.69,7793.0,143.6977,143.7658,143.4837,143.6685,7793.0
2022-10-17 12:50:00,147.68,147.69,147.49,147.59,4312.0,143.6588,143.6685,143.4739,143.5712,4312.0
2022-10-17 12:55:00,147.61,147.61,147.34,147.44,13586.0,143.5907,143.5907,143.328,143.4253,13586.0
2022-10-17 13:00:00,147.41,147.46,147.28,147.45,7663.0,143.3961,143.4448,143.2697,143.435,7663.0
2022-10-17 13:05:00,147.43,147.6,147.4,147.5,15634.0,143.4156,143.5809,143.3864,143.4837,15634.0
2022-10-17 13:10:00,147.48,147.6,147.43,147.53,4340.0,143.4642,143.5809,143.4156,143.5129,4340.0
2022-10-17 13:15:00,147.56,147.75,147.53,147.6,7864.0,143.542,143.7269,143.5129,143.5809,7864.0
2022-10-17 13:20:00,147.6,147.89,147.53,147.85,6087.0,143.5809,143.8631,143.5129,143.8241,6087.0
2022-10-17 13:25:00,147.84,147.85,147.66,147.69,9494.0,143.8144,143.8241,143.6393,143.6685,9494.0
2022-10-17 13:30:00,147.73,147.73,147.46,147.53,7795.0,143.7074,143.7074,143.4448,143.5129,7795.0
2022-10-17 13:35:00,147.51,147.52,147.32,147.34,9444.0,143.4934,143.5031,143.3086,143.328,9444.0
2022-10-17 13:40:00,147.34,147.48,147.33,147.39,9360.0,143.328,143.4642,143.3183,143.3767,9360.0
2022-10-17 13:45:00,147.37,147.58,147.37,147.58,4800.0,143.3572,143.5615,143.3572,143.5615,4800.0
2022-10-17 13:50:00,147.59,147.59,147.42,147.42,6434.0,143.5712,143.5712,143.4058,143.4058,6434.0
2022-10-17 13:55:00,147.41,147.41,147.28,147.33,6797.0,143.3961,143.3961,143.2697,143.3183,6797.0
2022-10-17 14:00:00,147.31,147.48,147.21,147.37,8401.0,143.2988,143.4642,143.2016,143.3572,8401.0
2022-10-17 14:05:00,147.36,147.39,147.18,147.22,10665.0,143.3475,143.3767,143.1724,143.2113,10665.0
2022-10-17 14:10:00,147.18,147.29,147.08,147.17,39170.0,143.1724,143.2794,143.0751,143.1627,39170.0
2022-10-17 14:15:00,147.14,147.33,147.0,147.3,17757.0,143.1335,143.3183,142.9973,143.2891,17757.0
2022-10-17 14:20:00,147.29,147.31,147.19,147.25,8417.0,143.2794,143.2988,143.1821,143.2405,8417.0
2022-10-17 14:25:00,147.22,147.29,147.06,147.27,10537.0,143.2113,143.2794,143.0557,143.2599,10537.0
2022-10-17 14:30:00,147.28,147.29,147.04,147.19,17650.0,143.2697,143.2794,143.0362,143.1821,17650.0
2022-10-17 14:35:00,147.2,147.42,147.14,147.41,11535.0,143.1918,143.4058,143.1335,143.3961,11535.0
2022-10-17 14:40:00,147.43,147.48,147.37,147.45,8579.0,143.4156,143.4642,143.3572,143.435,8579.0
2022-10-17 14:45:00,147.47,147.5,147.4,147.44,7907.0,143.4545,143.4837,143.3864,143.4253,7907.0
2022-10-17 14:50:00,147.41,147.42,147.31,147.36,9400.0,143.3961,143.4058,143.2988,143.3475,9400.0
2022-10-17 14:55:00,147.34,147.46,147.2,147.21,15015.0,143.328,143.4448,143.1918,143.2016,15015.0
2022-10-17 15:00:00,147.2,147.43,147.09,147.28,10964.0,143.1918,143.4156,143.0848,143.2697,10964.0
2022-10-17 15:05:00,147.3,147.39,147.17,147.3,15414.0,143.2891,143.3767,143.1627,143.2891,15414.0
2022-10-17 15:10:00,147.32,147.44,147.25,147.43,8788.0,143.3086,143.4253,143.2405,143.4156,8788.0
2022-10-17 15:15:00,147.44,147.56,147.36,147.56,9125.0,143.4253,143.542,143.3475,143.542,9125.0
2022-10-17 15:20:00,147.54,147.64,147.4,147.57,5127.0,143.5226,143.6199,143.3864,143.5518,5127.0
2022-10-17 15:25:00,147.58,147.59,147.29,147.44,17733.0,143.5615,143.5712,143.2794,143.4253,17733.0
2022-10-17 15:30:00,147.47,147.65,147.43,147.65,13294.0,143.4545,143.6296,143.4156,143.6296,13294.0
2022-10-17 15:35:00,147.66,147.68,147.53,147.66,10155.0,143.6393,143.6588,143.5129,143.6393,10155.0
2022-10-17 15:40:00,147.66,147.91,147.58,147.88,16025.0,143.6393,143.8825,143.5615,143.8533,16025.0
2022-10-17 15:45:00,147.88,147.97,147.79,147.81,16799.0,143.8533,143.9409,143.7658,143.7852,16799.0
2022-10-17 15:50:00,147.85,148.15,147.85,148.08,38804.0,143.8241,144.116,143.8241,144.0479,38804.0
2022-10-17 15:55:00,148.07,148.1,147.66,147.84,125131.0,144.0382,144.0673,143.6393,143.8144,125131.0
2022-10-18 09:30:00,151.38,152.69,151.33,152.46,57185.0,147.258,148.5324,147.2094,148.3086,57185.0
2022-10-18 09:35:00,152.41,153.4,152.41,153.16,26540.0,148.26,149.223,148.26,148.9896,26540.0
2022-10-18 09:40:00,153.28,153.88,152.69,153.81,19716.0,149.1063,149.6899,148.5324,149.6219,19716.0
2022-10-18 09:45:00,153.75,153.82,153.03,153.44,21904.0,149.5635,149.6316,148.8631,149.2619,21904.0
2022-10-18 09:50:00,153.52,153.74,152.16,152.21,40722.0,149.3398,149.5538,148.0168,148.0654,40722.0
2022-10-18 09:55:00,152.18,152.84,152.17,152.5,64808.0,148.0362,148.6783,148.0265,148.3475,64808.0
2022-10-18 10:00:00,152.4,153.17,152.37,153.11,38659.0,148.2502,148.9993,148.2211,148.9409,38659.0
2022-10-18 10:05:00,153.15,153.22,152.57,152.72,15971.0,148.9798,149.0479,148.4156,148.5615,15971.0
2022-10-18 10:10:00,152.68,152.68,151.69,151.69,24419.0,148.5226,148.5226,147.5596,147.5596,24419.0
2022-10-18 10:15:00,151.67,151.76,150.83,151.12,14480.0,147.5401,147.6277,146.723,147.0051,14480.0
2022-10-18 10:20:00,151.27,151.62,151.07,151.4,14973.0,147.151,147.4915,146.9565,147.2775,14973.0
2022-10-18 10:25:00,151.47,151.6,151.02,151.06,9213.0,147.3456,147.472,146.9078,146.9467,9213.0
2022-10-18 10:30:00,151.06,151.34,150.54,150.81,14270.0,146.9467,147.2191,146.4409,146.7035,14270.0
2022-10-18 10:35:00,150.88,150.88,150.32,150.66,16006.0,146.7716,146.7716,146.2269,146.5576,16006.0
2022-10-18 10:40:00,150.6,151.15,150.6,151.1,16441.0,146.4993,147.0343,146.4993,146.9856,16441.0
2022-10-18 10:45:00,151.11,151.59,151.01,151.59,7656.0,146.9954,147.4623,146.8981,147.4623,7656.0
2022-10-18 10:50:00,151.51,151.52,151.17,151.39,10117.0,147.3845,147.3942,147.0537,147.2677,10117.0
2022-10-18 10:55:00,151.32,151.32,150.7,150.7,15149.0,147.1997,147.1997,146.5965,146.5965,15149.0
2022-10-18 11:00:00,150.63,151.2,150.52,151.2,8011.0,146.5284,147.0829,146.4214,147.0829,8011.0
2022-10-18 11:05:00,151.22,151.22,150.51,150.69,9451.0,147.1024,147.1024,146.4117,146.5868,9451.0
2022-10-18 11:10:00,150.72,150.82,150.01,150.13,10462.0,146.616,146.7133,145.9253,146.0421,10462.0
2022-10-18 11:15:00,150.05,150.23,149.77,149.79,13913.0,145.9642,146.1393,145.6919,145.7113,13913.0
2022-10-18 11:20:00,149.84,149.91,149.33,149.41,14520.0,145.76,145.828,145.2638,145.3417,14520.0
2022-10-18 11:25:00,149.4,149.65,149.12,149.26,8280.0,145.3319,145.5751,145.0596,145.1957,8280.0
2022-10-18 11:30:00,149.24,149.34,149.0,149.27,9544.0,145.1763,145.2736,144.9428,145.2055,9544.0
2022-10-18 11:35:00,149.27,149.29,148.91,149.21,7889.0,145.2055,145.2249,144.8553,145.1471,7889.0
2022-10-18 11:40:00,149.17,149.18,148.82,149.13,13356.0,145.1082,145.1179,144.7677,145.0693,13356.0
2022-10-18 11:45:00,149.11,149.49,149.07,149.49,7400.0,145.0498,145.4195,145.0109,145.4195,7400.0
2022-10-18 11:50:00,149.44,149.67,149.38,149.56,10725.0,145.3708,145.5946,145.3125,145.4876,10725.0
2022-10-18 11:55:00,149.5,149.53,149.15,149.48,5194.0,145.4292,145.4584,145.0887,145.4098,5194.0
2022-10-18 12:00:00,149.51,149.52,149.2,149.39,7738.0,145.4389,145.4487,145.1374,145.3222,7738.0
2022-10-18 12:05:00,149.38,149.7,149.18,149.69,10092.0,145.3125,145.6238,145.1179,145.614,10092.0
2022-10-18 12:10:00,149.74,150.07,149.74,149.83,8585.0,145.6627,145.9837,145.6627,145.7502,8585.0
2022-10-18 12:15:00,149.78,149.88,149.58,149.78,8220.0,145.7016,145.7989,145.507,145.7016,8220.0
2022-10-18 12:20:00,149.74,149.74,149.51,149.53,5275.0,145.6627,145.6627,145.4389,145.4584,5275.0
2022-10-18 12:25:00,149.53,149.7,149.47,149.7,6870.0,145.4584,145.6238,145.4,145.6238,6870.0
2022-10-18 12:30:00,149.63,149.72,149.52,149.69,5379.0,145.5557,145.6432,145.4487,145.614,5379.0
2022-10-18 12:35:00,149.67,150.06,149.67,149.97,9392.0,145.5946,145.974,145.5946,145.8864,9392.0
2022-10-18 12:40:00,150.05,150.15,149.91,149.91,6490.0,145.9642,146.0615,145.828,145.828,6490.0
2022-10-18 12:45:00,149.87,149.87,149.69,149.75,3700.0,145.7891,145.7891,145.614,145.6724,3700.0
2022-10-18 12:50:00,149.7,150.02,149.7,150.0,7245.0,145.6238,145.9351,145.6238,145.9156,7245.0
2022-10-18 12:55:00,149.97,150.01,149.49,149.49,5781.0,145.8864,145.9253,145.4195,145.4195,5781.0
2022-10-18 13:00:00,149.47,149.47,148.99,148.99,8888.0,145.4,145.4,144.9331,144.9331,8888.0
2022-10-18 13:05:00,148.93,149.47,148.93,149.32,9184.0,144.8747,145.4,144.8747,145.2541,9184.0
2022-10-18 13:10:00,149.24,149.74,149.24,149.66,5600.0,145.1763,145.6627,145.1763,145.5849,5600.0
2022-10-18 13:15:00,149.65,149.65,149.5,149.62,4100.0,145.5751,145.5751,145.4292,145.5459,4100.0
2022-10-18 13:20:00,149.65,149.69,149.43,149.63,6930.0,145.5751,145.614,145.3611,145.5557,6930.0
2022-10-18 13:25:00,149.64,149.96,149.64,149.96,5300.0,145.5654,145.8767,145.5654,145.8767,5300.0
2022-10-18 13:30:00,150.0,150.29,149.92,150.25,5544.0,145.9156,146.1977,145.8378,146.1588,5544.0
2022-10-18 13:35:00,150.21,150.31,150.06,150.09,9647.0,146.1199,146.2172,145.974,146.0031,9647.0
2022-10-18 13:40:00,150.14,150.18,150.03,150.11,6537.0,146.0518,146.0907,145.9448,146.0226,6537.0
2022-10-18 13:45:00,150.05,150.25,149.94,150.25,8656.0,145.9642,146.1588,145.8572,146.1588,8656.0
2022-10-18 13:50:00,150.27,150.31,150.15,150.21,5277.0,146.1782,146.2172,146.0615,146.1199,5277.0
2022-10-18 13:55:00,150.26,150.34,150.1,150.19,6280.0,146.1685,146.2463,146.0129,146.1004,6280.0
2022-10-18 14:00:00,150.18,150.23,149.98,149.98,5749.0,146.0907,146.1393,145.8961,145.8961,5749.0
2022-10-18 14:05:00,149.98,150.06,149.88,149.88,7209.0,145.8961,145.974,145.7989,145.7989,7209.0
2022-10-18 14:10:00,149.92,150.01,149.9,149.98,3696.0,145.8378,145.9253,145.8183,145.8961,3696.0
2022-10-18 14:15:00,149.98,149.98,149.71,149.71,4748.0,145.8961,145.8961,145.6335,145.6335,4748.0
2022-10-18 14:20:00,149.73,149.98,149.7,149.95,3508.0,145.6529,145.8961,145.6238,145.867,3508.0
2022-10-18 14:25:00,149.92,150.2,149.91,150.17,4198.0,145.8378,146.1102,145.828,146.081,4198.0
2022-10-18 14:30:00,150.14,150.16,150.01,150.15,2951.0,146.0518,146.0712,145.9253,146.0615,2951.0
2022-10-18 14:35:00,150.18,150.18,149.48,149.49,7827.0,146.0907,146.0907,145.4098,145.4195,7827.0
2022-10-18 14:40:00,149.57,149.65,149.24,149.24,8208.0,145.4973,145.5751,145.1763,145.1763,8208.0
2022-10-18 14:45:00,149.28,149.41,149.01,149.2,8536.0,145.2152,145.3417,144.9526,145.1374,8536.0
2022-10-18 14:50:00,149.12,149.22,149.0,149.22,6105.0,145.0596,145.1568,144.9428,145.1568,6105.0
2022-10-18 14:55:00,149.19,149.33,149.11,149.3,7013.0,145.1277,145.2638,145.0498,145.2347,7013.0
2022-10-18 15:00:00,149.24,149.28,148.79,148.81,30460.0,145.1763,145.2152,144.7385,144.758,30460.0
2022-10-18 15:05:00,148.81,149.02,148.76,148.88,18061.0,144.758,144.9623,144.7094,144.8261,18061.0
2022-10-18 15:10:00,148.89,149.0,148.77,148.84,7959.0,144.8358,144.9428,144.7191,144.7872,7959.0
2022-10-18 15:15:00,148.9,148.9,148.67,148.81,10497.0,144.8455,144.8455,144.6218,144.758,10497.0
2022-10-18 15:20:00,148.81,149.1,148.58,149.1,32824.0,144.758,145.0401,144.5343,145.0401,32824.0
2022-10-18 15:25:00,149.1,149.25,149.03,149.21,8350.0,145.0401,145.186,144.972,145.1471,8350.0
2022-10-18 15:30:00,149.18,149.74,149.11,149.63,11403.0,145.1179,145.6627,145.0498,145.5557,11403.0
2022-10-18 15:35:00,149.66,149.67,149.43,149.62,11840.0,145.5849,145.5946,145.3611,145.5459,11840.0
2022-10-18 15:40:00,149.69,149.93,149.62,149.92,17333.0,145.614,145.8475,145.5459,145.8378,17333.0
2022-10-18 15:45:00,149.91,149.92,149.76,149.82,15741.0,145.828,145.8378,145.6821,145.7405,15741.0
2022-10-18 15:50:00,149.84,150.09,149.52,149.58,38499.0,145.76,146.0031,145.4487,145.507,38499.0
2022-10-18 15:55:00,149.59,150.02,149.46,150.0,65860.0,145.5168,145.9351,145.3903,145.9156,65860.0
2022-10-19 09:30:00,148.68,150.96,148.64,150.96,27885.0,144.6315,146.8495,144.5926,146.8495,27885.0
2022-10-19 09:35:00,150.91,151.04,150.22,150.47,15887.0,146.8008,146.9273,146.1296,146.3728,15887.0
2022-10-19 09:40:00,150.56,150.66,149.35,149.58,14851.0,146.4603,146.5576,145.2833,145.507,14851.0
2022-10-19 09:45:00,149.48,149.69,148.9,149.09,9579.0,145.4098,145.614,144.8455,145.0304,9579.0
2022-10-19 09:50:00,149.16,149.71,149.1,149.4,7712.0,145.0985,145.6335,145.0401,145.3319,7712.0
2022-10-19 09:55:00,149.55,149.72,148.79,149.11,6544.0,145.4779,145.6432,144.7385,145.0498,6544.0
2022-10-19 10:00:00,149.11,149.58,149.0,149.46,5961.0,145.0498,145.507,144.9428,145.3903,5961.0
2022-10-19 10:05:00,149.44,150.26,149.44,149.98,5611.0,145.3708,146.1685,145.3708,145.8961,5611.0
2022-10-19 10:10:00,150.17,150.46,149.7,150.33,5642.0,146.081,146.3631,145.6238,146.2366,5642.0
2022-10-19 10:15:00,150.4,150.83,150.4,150.79,3467.0,146.3047,146.723,146.3047,146.6841,3467.0
2022-10-19 10:20:00,150.86,151.41,150.71,151.39,6709.0,146.7522,147.2872,146.6063,147.2677,6709.0
2022-10-19 10:25:00,151.4,151.5,151.25,151.5,6114.0,147.2775,147.3748,147.1316,147.3748,6114.0
2022-10-19 10:30:00,151.55,151.67,151.11,151.17,8614.0,147.4234,147.5401,146.9954,147.0537,8614.0
2022-10-19 10:35:00,151.04,151.09,150.65,151.09,6460.0,146.9273,146.9759,146.5479,146.9759,6460.0
2022-10-19 10:40:00,150.97,151.05,150.32,150.49,6319.0,146.8592,146.937,146.2269,146.3923,6319.0
2022-10-19 10:45:00,150.68,150.76,150.42,150.57,3250.0,146.5771,146.6549,146.3242,146.4701,3250.0
2022-10-19 10:50:00,150.57,150.66,150.33,150.38,7142.0,146.4701,146.5576,146.2366,146.2853,7142.0
2022-10-19 10:55:00,150.29,150.29,150.09,150.21,5126.0,146.1977,146.1977,146.0031,146.1199,5126.0
2022-10-19 11:00:00,150.16,150.49,150.02,150.36,5045.0,146.0712,146.3923,145.9351,146.2658,5045.0
2022-10-19 11:05:00,150.41,150.74,150.38,150.52,4277.0,146.3144,146.6354,146.2853,146.4214,4277.0
2022-10-19 11:10:00,150.6,151.0,150.59,150.91,11018.0,146.4993,146.8884,146.4895,146.8008,11018.0
2022-10-19 11:15:00,150.82,150.97,150.68,150.83,4915.0,146.7133,146.8592,146.5771,146.723,4915.0
2022-10-19 11:20:00,150.78,150.78,150.45,150.46,3300.0,146.6744,146.6744,146.3533,146.3631,3300.0
2022-10-19 11:25:00,150.43,150.43,150.14,150.41,6350.0,146.3339,146.3339,146.0518,146.3144,6350.0
2022-10-19 11:30:00,150.33,150.41,150.11,150.21,2768.0,146.2366,146.3144,146.0226,146.1199,2768.0
2022-10-19 11:35:00,150.17,150.17,149.75,150.05,6769.0,146.081,146.081,145.6724,145.9642,6769.0
2022-10-19 11:40:00,150.14,150.14,149.77,149.8,3345.0,146.0518,146.0518,145.6919,145.721,3345.0
2022-10-19 11:45:00,149.92,150.32,149.92,150.32,4412.0,145.8378,146.2269,145.8378,146.2269,4412.0
2022-10-19 11:50:00,150.24,150.46,150.12,150.41,3003.0,146.1491,146.3631,146.0323,146.3144,3003.0
2022-10-19 11:55:00,150.36,150.45,150.15,150.16,6258.0,146.2658,146.3533,146.0615,146.0712,6258.0
2022-10-19 12:00:00,150.24,150.25,149.82,149.85,6157.0,146.1491,146.1588,145.7405,145.7697,6157.0
2022-10-19 12:05:00,149.87,150.17,149.76,150.17,5041.0,145.7891,146.081,145.6821,146.081,5041.0
2022-10-19 12:10:00,150.08,150.34,149.86,150.26,6185.0,145.9934,146.2463,145.7794,146.1685,6185.0
2022-10-19 12:15:00,150.24,150.33,150.12,150.33,3440.0,146.1491,146.2366,146.0323,146.2366,3440.0
2022-10-19 12:20:00,150.31,150.47,150.3,150.42,6187.0,146.2172,146.3728,146.2074,146.3242,6187.0
2022-10-19 12:25:00,150.42,150.42,150.24,150.33,2133.0,146.3242,146.3242,146.1491,146.2366,2133.0
2022-10-19 12:30:00,150.38,150.67,150.36,150.61,3266.0,146.2853,146.5674,146.2658,146.509,3266.0
2022-10-19 12:35:00,150.62,150.62,150.26,150.4,5500.0,146.5187,146.5187,146.1685,146.3047,5500.0
2022-10-19 12:40:00,150.29,150.31,149.91,149.94,3700.0,146.1977,146.2172,145.828,145.8572,3700.0
2022-10-19 12:45:00,149.85,149.94,149.81,149.87,4650.0,145.7697,145.8572,145.7308,145.7891,4650.0
2022-10-19 12:50:00,149.83,149.99,149.82,149.96,3203.0,145.7502,145.9059,145.7405,145.8767,3203.0
2022-10-19 12:55:00,149.92,149.93,149.67,149.8,4118.0,145.8378,145.8475,145.5946,145.721,4118.0
2022-10-19 13:00:00,149.77,149.92,149.31,149.31,4956.0,145.6919,145.8378,145.2444,145.2444,4956.0
2022-10-19 13:05:00,149.24,149.48,149.14,149.46,7700.0,145.1763,145.4098,145.079,145.3903,7700.0
2022-10-19 13:10:00,149.42,149.52,149.31,149.37,3965.0,145.3514,145.4487,145.2444,145.3028,3965.0
2022-10-19 13:15:00,149.32,149.43,149.3,149.39,9100.0,145.2541,145.3611,145.2347,145.3222,9100.0
2022-10-19 13:20:00,149.4,149.51,149.28,149.51,4987.0,145.3319,145.4389,145.2152,145.4389,4987.0
2022-10-19 13:25:00,149.52,149.63,149.44,149.45,3896.0,145.4487,145.5557,145.3708,145.3806,3896.0
2022-10-19 13:30:00,149.45,149.58,149.38,149.57,5938.0,145.3806,145.507,145.3125,145.4973,5938.0
2022-10-19 13:35:00,149.57,149.6,149.34,149.4,4736.0,145.4973,145.5265,145.2736,145.3319,4736.0
2022-10-19 13:40:00,149.3,149.41,149.16,149.36,4752.0,145.2347,145.3417,145.0985,145.293,4752.0
2022-10-19 13:45:00,149.42,149.53,149.4,149.47,2500.0,145.3514,145.4584,145.3319,145.4,2500.0
2022-10-19 13:50:00,149.49,149.64,149.46,149.63,5922.0,145.4195,145.5654,145.3903,145.5557,5922.0
2022-10-19 13:55:00,149.64,149.68,149.52,149.61,3076.0,145.5654,145.6043,145.4487,145.5362,3076.0
2022-10-19 14:00:00,149.58,149.8,149.47,149.72,11092.0,145.507,145.721,145.4,145.6432,11092.0
2022-10-19 14:05:00,149.66,150.01,149.66,149.98,6518.0,145.5849,145.9253,145.5849,145.8961,6518.0
2022-10-19 14:10:00,149.95,150.12,149.93,150.06,3164.0,145.867,146.0323,145.8475,145.974,3164.0
2022-10-19 14:15:00,150.03,150.19,149.96,150.06,6048.0,145.9448,146.1004,145.8767,145.974,6048.0
2022-10-19 14:20:00,149.97,149.97,149.86,149.96,3100.0,145.8864,145.8864,145.7794,145.8767,3100.0
2022-10-19 14:25:00,149.96,150.05,149.89,150.02,5417.0,145.8767,145.9642,145.8086,145.9351,5417.0
2022-10-19 14:30:00,150.0,150.09,149.87,150.06,2555.0,145.9156,146.0031,145.7891,145.974,2555.0
2022-10-19 14:35:00,150.05,150.05,149.9,149.92,2550.0,145.9642,145.9642,145.8183,145.8378,2550.0
2022-10-19 14:40:00,149.94,150.01,149.82,149.9,2700.0,145.8572,145.9253,145.7405,145.8183,2700.0
2022-10-19 14:45:00,149.94,149.94,149.65,149.68,6603.0,145.8572,145.8572,145.5751,145.6043,6603.0
2022-10-19 14:50:00,149.68,149.68,149.58,149.66,4600.0,145.6043,145.6043,145.507,145.5849,4600.0
2022-10-19 14:55:00,149.64,149.73,149.59,149.62,6353.0,145.5654,145.6529,145.5168,145.5459,6353.0
2022-10-19 15:00:00,149.63,149.86,149.59,149.69,7943.0,145.5557,145.7794,145.5168,145.614,7943.0
2022-10-19 15:05:00,149.74,150.01,149.72,150.01,6666.0,145.6627,145.9253,145.6432,145.9253,6666.0
2022-10-19 15:10:00,150.09,150.15,149.95,150.15,6100.0,146.0031,146.0615,145.867,146.0615,6100.0
2022-10-19 15:15:00,150.24,150.4,150.22,150.23,1400.0,146.1491,146.3047,146.1296,146.1393,1400.0
2022-10-19 15:20:00,150.21,150.21,150.0,150.09,1800.0,146.1199,146.1199,145.9156,146.0031,1800.0
2022-10-19 15:25:00,150.03,150.03,149.82,149.89,6158.0,145.9448,145.9448,145.7405,145.8086,6158.0
2022-10-19 15:30:00,149.89,149.94,149.68,149.79,19465.0,145.8086,145.8572,145.6043,145.7113,19465.0
2022-10-19 15:35:00,149.83,150.02,149.77,149.82,12039.0,145.7502,145.9351,145.6919,145.7405,12039.0
2022-10-19 15:40:00,149.82,149.96,149.8,149.96,17822.0,145.7405,145.8767,145.721,145.8767,17822.0
2022-10-19 15:45:00,149.99,150.06,149.71,149.85,27296.0,145.9059,145.974,145.6335,145.7697,27296.0
2022-10-19 15:50:00,149.86,149.93,149.62,149.86,12444.0,145.7794,145.8475,145.5459,145.7794,12444.0
2022-10-19 15:55:00,149.77,150.04,149.76,150.01,72628.0,145.6919,145.9545,145.6821,145.9253,72628.0
2022-10-20 09:30:00,150.57,152.42,150.37,152.17,40253.0,146.4701,148.2697,146.2755,148.0265,40253.0
2022-10-20 09:35:00,152.1,152.18,151.08,151.56,16167.0,147.9584,148.0362,146.9662,147.4331,16167.0
2022-10-20 09:40:00,151.55,151.95,151.27,151.88,16314.0,147.4234,147.8125,147.151,147.7444,16314.0
2022-10-20 09:45:00,151.88,152.72,151.78,152.07,25704.0,147.7444,148.5615,147.6471,147.9292,25704.0
2022-10-20 09:50:00,152.02,152.45,151.99,152.14,7051.0,147.8806,148.2989,147.8514,147.9973,7051.0
2022-10-20 09:55:00,152.19,152.55,152.19,152.31,5923.0,148.046,148.3962,148.046,148.1627,5923.0
2022-10-20 10:00:00,152.31,153.05,152.18,152.94,9915.0,148.1627,148.8825,148.0362,148.7755,9915.0
2022-10-20 10:05:00,153.01,153.07,152.58,152.95,8394.0,148.8436,148.902,148.4253,148.7853,8394.0
2022-10-20 10:10:00,152.97,153.17,152.61,152.68,6150.0,148.8047,148.9993,148.4545,148.5226,6150.0
2022-10-20 10:15:00,152.68,152.9,152.41,152.71,11627.0,148.5226,148.7366,148.26,148.5518,11627.0
2022-10-20 10:20:00,152.67,152.69,152.3,152.33,4667.0,148.5129,148.5324,148.153,148.1822,4667.0
2022-10-20 10:25:00,152.41,152.43,152.2,152.33,5010.0,148.26,148.2794,148.0557,148.1822,5010.0
2022-10-20 10:30:00,152.46,152.56,151.9,151.97,5869.0,148.3086,148.4059,147.7639,147.832,5869.0
2022-10-20 10:35:00,152.09,152.16,151.95,152.12,3882.0,147.9487,148.0168,147.8125,147.9779,3882.0
2022-10-20 10:40:00,152.11,152.15,151.79,151.98,7480.0,147.9681,148.0071,147.6569,147.8417,7480.0
2022-10-20 10:45:00,152.06,152.42,152.06,152.4,17414.0,147.9195,148.2697,147.9195,148.2502,17414.0
2022-10-20 10:50:00,152.44,152.62,152.08,152.12,9759.0,148.2892,148.4643,147.939,147.9779,9759.0
2022-10-20 10:55:00,152.09,152.48,152.08,152.4,4547.0,147.9487,148.3281,147.939,148.2502,4547.0
2022-10-20 11:00:00,152.42,152.42,151.57,151.57,8129.0,148.2697,148.2697,147.4428,147.4428,8129.0
2022-10-20 11:05:00,151.54,151.93,151.46,151.87,6218.0,147.4137,147.793,147.3358,147.7347,6218.0
2022-10-20 11:10:00,151.8,152.04,151.77,151.97,7962.0,147.6666,147.9,147.6374,147.832,7962.0
2022-10-20 11:15:00,151.96,151.96,151.54,151.57,9030.0,147.8222,147.8222,147.4137,147.4428,9030.0
2022-10-20 11:20:00,151.62,151.77,151.49,151.54,6131.0,147.4915,147.6374,147.365,147.4137,6131.0
2022-10-20 11:25:00,151.6,151.76,151.19,151.27,5619.0,147.472,147.6277,147.0732,147.151,5619.0
2022-10-20 11:30:00,151.28,151.53,151.28,151.48,7961.0,147.1607,147.4039,147.1607,147.3553,7961.0
2022-10-20 11:35:00,151.43,151.8,151.43,151.73,5100.0,147.3067,147.6666,147.3067,147.5985,5100.0
2022-10-20 11:40:00,151.66,151.78,151.59,151.6,3700.0,147.5304,147.6471,147.4623,147.472,3700.0
2022-10-20 11:45:00,151.63,151.78,151.41,151.76,9880.0,147.5012,147.6471,147.2872,147.6277,9880.0
2022-10-20 11:50:00,151.7,151.91,151.7,151.86,5390.0,147.5693,147.7736,147.5693,147.725,5390.0
2022-10-20 11:55:00,151.84,151.91,151.49,151.49,6481.0,147.7055,147.7736,147.365,147.365,6481.0
2022-10-20 12:00:00,151.46,151.58,150.93,151.0,6731.0,147.3358,147.4526,146.8203,146.8884,6731.0
2022-10-20 12:05:00,150.98,151.06,150.55,150.62,4713.0,146.8689,146.9467,146.4506,146.5187,4713.0
2022-10-20 12:10:00,150.62,150.65,150.54,150.61,4700.0,146.5187,146.5479,146.4409,146.509,4700.0
2022-10-20 12:15:00,150.59,150.99,150.58,150.98,3706.0,146.4895,146.8786,146.4798,146.8689,3706.0
2022-10-20 12:20:00,150.95,150.95,150.42,150.71,7909.0,146.8397,146.8397,146.3242,146.6063,7909.0
2022-10-20 12:25:00,150.61,150.64,150.34,150.5,7271.0,146.509,146.5382,146.2463,146.402,7271.0
2022-10-20 12:30:00,150.42,150.53,150.31,150.32,8537.0,146.3242,146.4312,146.2172,146.2269,8537.0
2022-10-20 12:35:00,150.34,150.37,150.02,150.08,10049.0,146.2463,146.2755,145.9351,145.9934,10049.0
2022-10-20 12:40:00,150.13,150.32,150.06,150.14,6238.0,146.0421,146.2269,145.974,146.0518,6238.0
2022-10-20 12:45:00,150.07,150.11,149.7,149.78,4804.0,145.9837,146.0226,145.6238,145.7016,4804.0
2022-10-20 12:50:00,149.79,149.84,149.64,149.73,3168.0,145.7113,145.76,145.5654,145.6529,3168.0
2022-10-20 12:55:00,149.75,149.79,149.61,149.7,7205.0,145.6724,145.7113,145.5362,145.6238,7205.0
2022-10-20 13:00:00,149.69,149.79,149.52,149.64,3915.0,145.614,145.7113,145.4487,145.5654,3915.0
2022-10-20 13:05:00,149.65,149.65,148.77,148.88,5106.0,145.5751,145.5751,144.7191,144.8261,5106.0
2022-10-20 13:10:00,148.81,149.29,148.73,148.99,6235.0,144.758,145.2249,144.6802,144.9331,6235.0
2022-10-20 13:15:00,148.99,149.06,148.89,149.06,3884.0,144.9331,145.0012,144.8358,145.0012,3884.0
2022-10-20 13:20:00,149.01,149.37,148.97,149.09,5089.0,144.9526,145.3028,144.9136,145.0304,5089.0
2022-10-20 13:25:00,149.18,149.35,149.14,149.31,4562.0,145.1179,145.2833,145.079,145.2444,4562.0
2022-10-20 13:30:00,149.26,149.34,149.12,149.25,4827.0,145.1957,145.2736,145.0596,145.186,4827.0
2022-10-20 13:35:00,149.31,149.35,149.16,149.22,4800.0,145.2444,145.2833,145.0985,145.1568,4800.0
2022-10-20 13:40:00,149.19,149.19,148.85,149.11,7073.0,145.1277,145.1277,144.7969,145.0498,7073.0
2022-10-20 13:45:00,149.11,149.16,148.88,148.9,5076.0,145.0498,145.0985,144.8261,144.8455,5076.0
2022-10-20 13:50:00,148.85,148.94,148.68,148.8,3801.0,144.7969,144.8845,144.6315,144.7483,3801.0
2022-10-20 13:55:00,148.78,148.9,148.65,148.9,4331.0,144.7288,144.8455,144.6024,144.8455,4331.0
2022-10-20 14:00:00,148.92,148.93,148.78,148.82,3415.0,144.865,144.8747,144.7288,144.7677,3415.0
2022-10-20 14:05:00,148.77,148.8,148.51,148.6,5538.0,144.7191,144.7483,144.4662,144.5537,5538.0
2022-10-20 14:10:00,148.67,148.67,148.32,148.47,5347.0,144.6218,144.6218,144.2813,144.4273,5347.0
2022-10-20 14:15:00,148.45,148.66,148.44,148.58,3102.0,144.4078,144.6121,144.3981,144.5343,3102.0
2022-10-20 14:20:00,148.65,148.65,148.27,148.27,4356.0,144.6024,144.6024,144.2327,144.2327,4356.0
2022-10-20 14:25:00,148.25,148.31,148.1,148.18,8842.0,144.2132,144.2716,144.0673,144.1452,8842.0
2022-10-20 14:30:00,148.15,148.34,148.09,148.34,7259.0,144.116,144.3008,144.0576,144.3008,7259.0
2022-10-20 14:35:00,148.31,148.5,148.28,148.37,4408.0,144.2716,144.4564,144.2424,144.33,4408.0
2022-10-20 14:40:00,148.31,148.37,148.0,148.05,3740.0,144.2716,144.33,143.9701,144.0187,3740.0
2022-10-20 14:45:00,148.06,148.07,147.93,147.96,4338.0,144.0284,144.0382,143.902,143.9311,4338.0
2022-10-20 14:50:00,147.96,148.04,147.74,148.04,6687.0,143.9311,144.009,143.7171,144.009,6687.0
2022-10-20 14:55:00,148.02,148.29,148.02,148.13,6261.0,143.9895,144.2522,143.9895,144.0965,6261.0
2022-10-20 15:00:00,148.14,148.35,148.1,148.1,14878.0,144.1062,144.3105,144.0673,144.0673,14878.0
2022-10-20 15:05:00,148.1,148.41,148.0,148.29,7245.0,144.0673,144.3689,143.9701,144.2522,7245.0
2022-10-20 15:10:00,148.3,148.3,147.91,148.0,6666.0,144.2619,144.2619,143.8825,143.9701,6666.0
2022-10-20 15:15:00,147.96,148.01,147.67,147.68,6868.0,143.9311,143.9798,143.649,143.6588,6868.0
2022-10-20 15:20:00,147.67,147.68,147.45,147.68,13532.0,143.649,143.6588,143.435,143.6588,13532.0
2022-10-20 15:25:00,147.67,147.73,147.5,147.73,7763.0,143.649,143.7074,143.4837,143.7074,7763.0
2022-10-20 15:30:00,147.7,147.7,147.32,147.33,10275.0,143.6782,143.6782,143.3086,143.3183,10275.0
2022-10-20 15:35:00,147.31,147.63,147.22,147.44,10755.0,143.2988,143.6101,143.2113,143.4253,10755.0
2022-10-20 15:40:00,147.38,147.58,147.23,147.55,17820.0,143.3669,143.5615,143.221,143.5323,17820.0
2022-10-20 15:45:00,147.55,147.61,147.33,147.4,14195.0,143.5323,143.5907,143.3183,143.3864,14195.0
2022-10-20 15:50:00,147.37,147.9,147.17,147.82,41084.0,143.3572,143.8728,143.1627,143.795,41084.0
2022-10-20 15:55:00,147.81,147.89,147.48,147.5,71600.0,143.7852,143.8631,143.4642,143.4837,71600.0
2022-10-21 09:30:00,146.71,147.83,146.5,147.2,116136.0,142.7152,143.8047,142.5109,143.1918,116136.0
2022-10-21 09:35:00,147.3,149.66,147.06,149.21,19575.0,143.2891,145.5849,143.0557,145.1471,19575.0
2022-10-21 09:40:00,149.06,149.34,148.57,149.32,16566.0,145.0012,145.2736,144.5245,145.2541,16566.0
2022-10-21 09:45:00,149.37,150.34,149.06,149.18,38617.0,145.3028,146.2463,145.0012,145.1179,38617.0
2022-10-21 09:50:00,149.29,149.35,148.07,148.73,63711.0,145.2249,145.2833,144.0382,144.6802,63711.0
2022-10-21 09:55:00,148.86,149.55,148.86,149.55,12723.0,144.8066,145.4779,144.8066,145.4779,12723.0
2022-10-21 10:00:00,149.65,149.89,149.31,149.67,14453.0,145.5751,145.8086,145.2444,145.5946,14453.0
2022-10-21 10:05:00,149.69,150.25,149.66,150.03,11291.0,145.614,146.1588,145.5849,145.9448,11291.0
2022-10-21 10:10:00,150.17,150.43,150.02,150.31,14211.0,146.081,146.3339,145.9351,146.2172,14211.0
2022-10-21 10:15:00,150.42,150.48,149.65,149.67,10353.0,146.3242,146.3825,145.5751,145.5946,10353.0
2022-10-21 10:20:00,149.77,149.89,149.07,149.11,12670.0,145.6919,145.8086,145.0109,145.0498,12670.0
2022-10-21 10:25:00,149.1,149.12,148.75,148.9,11076.0,145.0401,145.0596,144.6996,144.8455,11076.0
2022-10-21 10:30:00,148.86,149.41,148.59,148.7,13172.0,144.8066,145.3417,144.544,144.651,13172.0
2022-10-21 10:35:00,148.64,148.69,148.06,148.42,8933.0,144.5926,144.6413,144.0284,144.3786,8933.0
2022-10-21 10:40:00,148.39,148.83,148.24,148.51,20749.0,144.3494,144.7775,144.2035,144.4662,20749.0
2022-10-21 10:45:00,148.43,149.1,148.37,149.09,9400.0,144.3883,145.0401,144.33,145.0304,9400.0
2022-10-21 10:50:00,149.12,149.37,148.86,149.03,9235.0,145.0596,145.3028,144.8066,144.972,9235.0
2022-10-21 10:55:00,149.0,149.0,148.15,148.49,9717.0,144.9428,144.9428,144.116,144.4467,9717.0
2022-10-21 11:00:00,148.47,148.5,148.07,148.27,15915.0,144.4273,144.4564,144.0382,144.2327,15915.0
2022-10-21 11:05:00,148.46,148.98,148.44,148.96,7152.0,144.4175,144.9234,144.3981,144.9039,7152.0
2022-10-21 11:10:00,148.93,149.29,148.93,149.08,11660.0,144.8747,145.2249,144.8747,145.0206,11660.0
2022-10-21 11:15:00,149.06,149.4,149.0,149.14,7642.0,145.0012,145.3319,144.9428,145.079,7642.0
2022-10-21 11:20:00,149.23,149.76,149.02,149.37,10109.0,145.1666,145.6821,144.9623,145.3028,10109.0
2022-10-21 11:25:00,149.47,149.92,149.39,149.44,30011.0,145.4,145.8378,145.3222,145.3708,30011.0
2022-10-21 11:30:00,149.44,149.98,149.36,149.83,8432.0,145.3708,145.8961,145.293,145.7502,8432.0
2022-10-21 11:35:00,149.76,149.8,149.48,149.57,4625.0,145.6821,145.721,145.4098,145.4973,4625.0
2022-10-21 11:40:00,149.66,150.07,149.61,149.96,12724.0,145.5849,145.9837,145.5362,145.8767,12724.0
2022-10-21 11:45:00,149.88,150.12,149.69,149.84,14042.0,145.7989,146.0323,145.614,145.76,14042.0
2022-10-21 11:50:00,149.84,150.22,149.71,150.17,7048.0,145.76,146.1296,145.6335,146.081,7048.0
2022-10-21 11:55:00,150.22,150.65,150.12,150.62,12976.0,146.1296,146.5479,146.0323,146.5187,12976.0
2022-10-21 12:00:00,150.69,151.07,150.69,150.97,12225.0,146.5868,146.9565,146.5868,146.8592,12225.0
2022-10-21 12:05:00,150.99,151.21,150.79,151.21,53959.0,146.8786,147.0927,146.6841,147.0927,53959.0
2022-10-21 12:10:00,151.16,151.51,151.1,151.45,12961.0,147.044,147.3845,146.9856,147.3261,12961.0
2022-10-21 12:15:00,151.44,151.5,151.19,151.24,7772.0,147.3164,147.3748,147.0732,147.1218,7772.0
2022-10-21 12:20:00,151.3,151.41,151.16,151.41,14815.0,147.1802,147.2872,147.044,147.2872,14815.0
2022-10-21 12:25:00,151.38,151.44,150.86,150.9,23441.0,147.258,147.3164,146.7522,146.7911,23441.0
2022-10-21 12:30:00,150.91,151.3,150.91,151.23,6408.0,146.8008,147.1802,146.8008,147.1121,6408.0
2022-10-21 12:35:00,151.25,151.59,150.99,151.03,6544.0,147.1316,147.4623,146.8786,146.9176,6544.0
2022-10-21 12:40:00,151.12,151.47,151.07,151.4,6245.0,147.0051,147.3456,146.9565,147.2775,6245.0
2022-10-21 12:45:00,151.4,151.87,151.4,151.81,9302.0,147.2775,147.7347,147.2775,147.6763,9302.0
2022-10-21 12:50:00,151.87,152.09,151.85,152.04,7277.0,147.7347,147.9487,147.7152,147.9,7277.0
2022-10-21 12:55:00,152.1,152.1,151.75,151.82,12469.0,147.9584,147.9584,147.6179,147.686,12469.0
2022-10-21 13:00:00,151.82,152.22,151.78,152.13,14134.0,147.686,148.0751,147.6471,147.9876,14134.0
2022-10-21 13:05:00,152.08,152.16,151.99,152.02,5409.0,147.939,148.0168,147.8514,147.8806,5409.0
2022-10-21 13:10:00,152.04,152.04,151.64,151.64,14727.0,147.9,147.9,147.5109,147.5109,14727.0
2022-10-21 13:15:00,151.71,151.79,151.53,151.79,6438.0,147.579,147.6569,147.4039,147.6569,6438.0
2022-10-21 13:20:00,151.79,151.88,151.44,151.7,9671.0,147.6569,147.7444,147.3164,147.5693,9671.0
2022-10-21 13:25:00,151.71,151.96,151.67,151.9,6733.0,147.579,147.8222,147.5401,147.7639,6733.0
2022-10-21 13:30:00,151.9,152.22,151.88,152.11,8501.0,147.7639,148.0751,147.7444,147.9681,8501.0
2022-10-21 13:35:00,152.15,152.21,151.97,152.13,5683.0,148.0071,148.0654,147.832,147.9876,5683.0
2022-10-21 13:40:00,152.13,152.26,152.07,152.19,7254.0,147.9876,148.1141,147.9292,148.046,7254.0
2022-10-21 13:45:00,152.28,152.41,152.22,152.4,4488.0,148.1335,148.26,148.0751,148.2502,4488.0
2022-10-21 13:50:00,152.43,152.56,152.35,152.35,11227.0,148.2794,148.4059,148.2016,148.2016,11227.0
2022-10-21 13:55:00,152.38,152.38,152.19,152.31,6251.0,148.2308,148.2308,148.046,148.1627,6251.0
2022-10-21 14:00:00,152.32,152.69,152.31,152.69,11952.0,148.1724,148.5324,148.1627,148.5324,11952.0
2022-10-21 14:05:00,152.68,152.79,152.39,152.43,20788.0,148.5226,148.6296,148.2405,148.2794,20788.0
2022-10-21 14:10:00,152.41,152.44,152.1,152.13,9997.0,148.26,148.2892,147.9584,147.9876,9997.0
2022-10-21 14:15:00,152.2,152.29,151.98,152.19,10915.0,148.0557,148.1432,147.8417,148.046,10915.0
2022-10-21 14:20:00,152.12,152.3,152.11,152.17,4855.0,147.9779,148.153,147.9681,148.0265,4855.0
2022-10-21 14:25:00,152.14,152.31,152.11,152.26,6964.0,147.9973,148.1627,147.9681,148.1141,6964.0
2022-10-21 14:30:00,152.32,152.65,152.32,152.57,15626.0,148.1724,148.4934,148.1724,148.4156,15626.0
2022-10-21 14:35:00,152.54,152.63,152.49,152.62,6700.0,148.3864,148.474,148.3378,148.4643,6700.0
2022-10-21 14:40:00,152.63,152.74,152.47,152.56,13332.0,148.474,148.581,148.3183,148.4059,13332.0
2022-10-21 14:45:00,152.52,152.74,152.5,152.74,12723.0,148.367,148.581,148.3475,148.581,12723.0
2022-10-21 14:50:00,152.78,152.79,152.56,152.59,19326.0,148.6199,148.6296,148.4059,148.4351,19326.0
2022-10-21 14:55:00,152.64,153.09,152.63,153.06,43261.0,148.4837,148.9215,148.474,148.8923,43261.0
2022-10-21 15:00:00,153.08,153.34,152.97,153.31,10451.0,148.9117,149.1647,148.8047,149.1355,10451.0
2022-10-21 15:05:00,153.32,153.5,153.3,153.42,16501.0,149.1452,149.3203,149.1257,149.2425,16501.0
2022-10-21 15:10:00,153.46,153.67,153.37,153.64,19200.0,149.2814,149.4857,149.1938,149.4565,19200.0
2022-10-21 15:15:00,153.63,153.83,153.61,153.68,19296.0,149.4468,149.6413,149.4273,149.4954,19296.0
2022-10-21 15:20:00,153.68,153.92,153.64,153.79,27940.0,149.4954,149.7289,149.4565,149.6024,27940.0
2022-10-21 15:25:00,153.84,153.88,153.48,153.62,16661.0,149.651,149.6899,149.3008,149.437,16661.0
2022-10-21 15:30:00,153.58,153.79,153.5,153.71,23073.0,149.3981,149.6024,149.3203,149.5246,23073.0
2022-10-21 15:35:00,153.69,153.73,153.56,153.72,24180.0,149.5051,149.544,149.3787,149.5343,24180.0
2022-10-21 15:40:00,153.72,153.87,153.65,153.69,24223.0,149.5343,149.6802,149.4662,149.5051,24223.0
2022-10-21 15:45:00,153.69,153.73,153.54,153.71,29866.0,149.5051,149.544,149.3592,149.5246,29866.0
2022-10-21 15:50:00,153.73,154.01,153.63,153.82,51350.0,149.544,149.8164,149.4468,149.6316,51350.0
2022-10-21 15:55:00,153.86,153.89,153.42,153.45,155652.0,149.6705,149.6997,149.2425,149.2717,155652.0
2022-10-24 09:30:00,154.27,155.76,153.6,155.45,41038.0,150.0693,151.5188,149.4176,151.2172,41038.0
2022-10-24 09:35:00,155.27,155.94,154.71,155.53,33921.0,151.0421,151.6939,150.4973,151.295,33921.0
2022-10-24 09:40:00,155.53,155.63,154.46,154.8,42929.0,151.295,151.3923,150.2542,150.5849,42929.0
2022-10-24 09:45:00,154.91,156.0,154.85,155.14,33426.0,150.6919,151.7522,150.6335,150.9156,33426.0
2022-10-24 09:50:00,155.17,156.36,155.05,156.34,30646.0,150.9448,152.1024,150.8281,152.083,30646.0
2022-10-24 09:55:00,156.41,156.47,155.76,156.0,28954.0,152.1511,152.2094,151.5188,151.7522,28954.0
2022-10-24 10:00:00,155.89,155.89,153.41,153.46,22376.0,151.6452,151.6452,149.2327,149.2814,22376.0
2022-10-24 10:05:00,153.51,154.17,153.13,153.26,15024.0,149.33,149.9721,148.9604,149.0868,15024.0
2022-10-24 10:10:00,153.25,153.84,153.23,153.64,11517.0,149.0771,149.651,149.0576,149.4565,11517.0
2022-10-24 10:15:00,153.61,153.61,153.0,153.35,9304.0,149.4273,149.4273,148.8339,149.1744,9304.0
2022-10-24 10:20:00,153.31,153.41,152.41,152.69,13320.0,149.1355,149.2327,148.26,148.5324,13320.0
2022-10-24 10:25:00,152.68,153.37,152.55,153.37,11360.0,148.5226,149.1938,148.3962,149.1938,11360.0
2022-10-24 10:30:00,153.41,154.1,153.08,154.0,19182.0,149.2327,149.904,148.9117,149.8067,19182.0
2022-10-24 10:35:00,154.0,154.5,153.99,154.28,8864.0,149.8067,150.2931,149.797,150.0791,8864.0
2022-10-24 10:40:00,154.23,154.23,153.32,153.62,14311.0,150.0304,150.0304,149.1452,149.437,14311.0
2022-10-24 10:45:00,153.45,153.81,153.18,153.18,13260.0,149.2717,149.6219,149.009,149.009,13260.0
2022-10-24 10:50:00,153.16,154.17,153.16,153.97,14335.0,148.9896,149.9721,148.9896,149.7775,14335.0
2022-10-24 10:55:00,153.86,154.16,153.63,154.12,15571.0,149.6705,149.9623,149.4468,149.9234,15571.0
2022-10-24 11:00:00,154.13,154.26,153.67,153.93,17428.0,149.9331,150.0596,149.4857,149.7386,17428.0
2022-10-24 11:05:00,153.94,154.25,153.5,153.61,9780.0,149.7483,150.0499,149.3203,149.4273,9780.0
2022-10-24 11:10:00,153.59,153.86,153.47,153.86,7437.0,149.4078,149.6705,149.2911,149.6705,7437.0
2022-10-24 11:15:00,153.84,154.1,153.26,153.57,12077.0,149.651,149.904,149.0868,149.3884,12077.0
2022-10-24 11:20:00,153.58,154.26,153.58,154.26,9586.0,149.3981,150.0596,149.3981,150.0596,9586.0
2022-10-24 11:25:00,154.25,154.36,154.01,154.31,10294.0,150.0499,150.1569,149.8164,150.1082,10294.0
2022-10-24 11:30:00,154.33,154.33,153.81,153.87,12592.0,150.1277,150.1277,149.6219,149.6802,12592.0
2022-10-24 11:35:00,153.92,154.25,153.91,154.15,18152.0,149.7289,150.0499,149.7191,149.9526,18152.0
2022-10-24 11:40:00,154.2,154.26,153.89,154.26,29997.0,150.0012,150.0596,149.6997,150.0596,29997.0
2022-10-24 11:45:00,154.2,154.2,153.63,153.86,9978.0,150.0012,150.0012,149.4468,149.6705,9978.0
2022-10-24 11:50:00,153.97,154.71,153.95,154.55,10863.0,149.7775,150.4973,149.758,150.3417,10863.0
2022-10-24 11:55:00,154.53,154.64,154.31,154.59,8085.0,150.3222,150.4293,150.1082,150.3806,8085.0
2022-10-24 12:00:00,154.52,154.6,154.09,154.09,5715.0,150.3125,150.3903,149.8942,149.8942,5715.0
2022-10-24 12:05:00,154.1,154.28,154.02,154.09,6177.0,149.904,150.0791,149.8261,149.8942,6177.0
2022-10-24 12:10:00,154.12,154.47,154.08,154.4,10875.0,149.9234,150.2639,149.8845,150.1958,10875.0
2022-10-24 12:15:00,154.4,154.64,154.26,154.64,10124.0,150.1958,150.4293,150.0596,150.4293,10124.0
2022-10-24 12:20:00,154.6,154.61,154.36,154.6,11671.0,150.3903,150.4001,150.1569,150.3903,11671.0
2022-10-24 12:25:00,154.59,154.64,154.3,154.34,6105.0,150.3806,150.4293,150.0985,150.1374,6105.0
2022-10-24 12:30:00,154.32,154.43,154.17,154.22,12823.0,150.118,150.225,149.9721,150.0207,12823.0
2022-10-24 12:35:00,154.21,154.31,154.14,154.21,7594.0,150.011,150.1082,149.9429,150.011,7594.0
2022-10-24 12:40:00,154.16,154.49,154.05,154.49,5481.0,149.9623,150.2833,149.8553,150.2833,5481.0
2022-10-24 12:45:00,154.52,154.62,154.42,154.52,6786.0,150.3125,150.4098,150.2152,150.3125,6786.0
2022-10-24 12:50:00,154.55,154.58,154.4,154.43,5219.0,150.3417,150.3709,150.1958,150.225,5219.0
2022-10-24 12:55:00,154.43,154.52,154.23,154.27,6939.0,150.225,150.3125,150.0304,150.0693,6939.0
2022-10-24 13:00:00,154.28,154.28,154.04,154.22,7641.0,150.0791,150.0791,149.8456,150.0207,7641.0
2022-10-24 13:05:00,154.24,154.29,154.17,154.24,3225.0,150.0401,150.0888,149.9721,150.0401,3225.0
2022-10-24 13:10:00,154.24,154.24,154.1,154.13,7012.0,150.0401,150.0401,149.904,149.9331,7012.0
2022-10-24 13:15:00,154.12,154.12,153.9,153.97,6594.0,149.9234,149.9234,149.7094,149.7775,6594.0
2022-10-24 13:20:00,153.98,153.98,153.58,153.67,6656.0,149.7872,149.7872,149.3981,149.4857,6656.0
2022-10-24 13:25:00,153.68,153.84,153.61,153.77,11650.0,149.4954,149.651,149.4273,149.5829,11650.0
2022-10-24 13:30:00,153.66,153.83,153.65,153.8,3952.0,149.4759,149.6413,149.4662,149.6121,3952.0
2022-10-24 13:35:00,153.8,154.0,153.79,154.0,11787.0,149.6121,149.8067,149.6024,149.8067,11787.0
2022-10-24 13:40:00,154.0,154.05,153.92,154.02,5506.0,149.8067,149.8553,149.7289,149.8261,5506.0
2022-10-24 13:45:00,154.05,154.12,153.87,153.93,7322.0,149.8553,149.9234,149.6802,149.7386,7322.0
2022-10-24 13:50:00,153.91,153.92,153.77,153.81,7134.0,149.7191,149.7289,149.5829,149.6219,7134.0
2022-10-24 13:55:00,153.85,153.88,153.54,153.58,6518.0,149.6608,149.6899,149.3592,149.3981,6518.0
2022-10-24 14:00:00,153.57,153.83,153.49,153.83,7163.0,149.3884,149.6413,149.3106,149.6413,7163.0
2022-10-24 14:05:00,153.85,153.9,153.78,153.82,7023.0,149.6608,149.7094,149.5927,149.6316,7023.0
2022-10-24 14:10:00,153.8,153.84,153.65,153.82,5654.0,149.6121,149.651,149.4662,149.6316,5654.0
2022-10-24 14:15:00,153.83,153.92,153.82,153.87,6737.0,149.6413,149.7289,149.6316,149.6802,6737.0
2022-10-24 14:20:00,153.84,153.84,153.63,153.68,8291.0,149.651,149.651,149.4468,149.4954,8291.0
2022-10-24 14:25:00,153.67,153.92,153.67,153.87,8549.0,149.4857,149.7289,149.4857,149.6802,8549.0
2022-10-24 14:30:00,153.83,154.0,153.83,153.89,7617.0,149.6413,149.8067,149.6413,149.6997,7617.0
2022-10-24 14:35:00,153.87,153.94,153.66,153.93,11419.0,149.6802,149.7483,149.4759,149.7386,11419.0
2022-10-24 14:40:00,153.91,154.21,153.87,154.16,8471.0,149.7191,150.011,149.6802,149.9623,8471.0
2022-10-24 14:45:00,154.19,154.57,154.18,154.57,7270.0,149.9915,150.3612,149.9818,150.3612,7270.0
2022-10-24 14:50:00,154.56,154.58,154.5,154.53,5088.0,150.3514,150.3709,150.2931,150.3222,5088.0
2022-10-24 14:55:00,154.54,154.68,154.38,154.64,7189.0,150.332,150.4682,150.1763,150.4293,7189.0
2022-10-24 15:00:00,154.68,154.81,154.6,154.81,5665.0,150.4682,150.5946,150.3903,150.5946,5665.0
2022-10-24 15:05:00,154.81,154.96,154.78,154.95,3559.0,150.5946,150.7405,150.5654,150.7308,3559.0
2022-10-24 15:10:00,154.97,155.01,154.88,154.93,5607.0,150.7503,150.7892,150.6627,150.7114,5607.0
2022-10-24 15:15:00,154.94,155.07,154.94,155.07,7533.0,150.7211,150.8475,150.7211,150.8475,7533.0
2022-10-24 15:20:00,155.07,155.1,154.98,155.09,3722.0,150.8475,150.8767,150.76,150.867,3722.0
2022-10-24 15:25:00,155.07,155.09,154.99,155.01,4193.0,150.8475,150.867,150.7697,150.7892,4193.0
2022-10-24 15:30:00,155.0,155.27,154.97,155.06,12929.0,150.7795,151.0421,150.7503,150.8378,12929.0
2022-10-24 15:35:00,155.07,155.1,154.86,154.86,8807.0,150.8475,150.8767,150.6433,150.6433,8807.0
2022-10-24 15:40:00,154.85,154.98,154.72,154.77,9430.0,150.6335,150.76,150.5071,150.5557,9430.0
2022-10-24 15:45:00,154.73,154.8,154.56,154.59,22802.0,150.5168,150.5849,150.3514,150.3806,22802.0
2022-10-24 15:50:00,154.65,155.09,154.65,154.94,50060.0,150.439,150.867,150.439,150.7211,50060.0
2022-10-24 15:55:00,154.94,155.02,154.86,154.99,107163.0,150.7211,150.7989,150.6433,150.7697,107163.0
2022-10-25 09:30:00,154.36,155.0,153.52,154.36,29526.0,150.1569,150.7795,149.3398,150.1569,29526.0
2022-10-25 09:35:00,154.33,154.46,153.11,154.18,18107.0,150.1277,150.2542,148.9409,149.9818,18107.0
2022-10-25 09:40:00,154.33,155.15,153.93,154.79,11601.0,150.1277,150.9254,149.7386,150.5752,11601.0
2022-10-25 09:45:00,154.91,156.11,154.89,155.86,15412.0,150.6919,151.8592,150.6724,151.616,15412.0
2022-10-25 09:50:00,155.93,156.02,155.55,155.91,18214.0,151.6841,151.7717,151.3145,151.6647,18214.0
2022-10-25 09:55:00,155.92,156.02,155.35,155.36,8634.0,151.6744,151.7717,151.1199,151.1296,8634.0
2022-10-25 10:00:00,155.5,155.69,155.11,155.12,13225.0,151.2658,151.4507,150.8865,150.8962,13225.0
2022-10-25 10:05:00,155.08,155.08,154.65,155.01,17475.0,150.8573,150.8573,150.439,150.7892,17475.0
2022-10-25 10:10:00,154.91,155.22,154.81,155.08,14790.0,150.6919,150.9935,150.5946,150.8573,14790.0
2022-10-25 10:15:00,154.98,155.54,154.89,155.54,10877.0,150.76,151.3047,150.6724,151.3047,10877.0
2022-10-25 10:20:00,155.61,155.94,155.31,155.55,10211.0,151.3728,151.6939,151.081,151.3145,10211.0
2022-10-25 10:25:00,155.58,155.94,155.58,155.86,7221.0,151.3437,151.6939,151.3437,151.616,7221.0
2022-10-25 10:30:00,155.87,155.88,155.19,155.23,10345.0,151.6258,151.6355,150.9643,151.0032,10345.0
2022-10-25 10:35:00,155.27,155.27,154.83,155.03,7622.0,151.0421,151.0421,150.6141,150.8086,7622.0
2022-10-25 10:40:00,154.98,155.33,154.94,155.25,7441.0,150.76,151.1005,150.7211,151.0226,7441.0
2022-10-25 10:45:00,155.28,155.75,155.28,155.55,7394.0,151.0518,151.509,151.0518,151.3145,7394.0
2022-10-25 10:50:00,155.62,155.8,155.52,155.64,7777.0,151.3826,151.5577,151.2853,151.402,7777.0
2022-10-25 10:55:00,155.66,155.7,155.37,155.37,5300.0,151.4215,151.4604,151.1394,151.1394,5300.0
2022-10-25 11:00:00,155.38,155.47,154.8,154.86,9057.0,151.1491,151.2367,150.5849,150.6433,9057.0
2022-10-25 11:05:00,154.85,155.29,154.79,155.24,9499.0,150.6335,151.0616,150.5752,151.0129,9499.0
2022-10-25 11:10:00,155.21,155.21,154.81,155.0,13454.0,150.9837,150.9837,150.5946,150.7795,13454.0
2022-10-25 11:15:00,155.03,155.18,154.93,155.15,8697.0,150.8086,150.9545,150.7114,150.9254,8697.0
2022-10-25 11:20:00,155.2,155.4,155.11,155.33,6013.0,150.974,151.1686,150.8865,151.1005,6013.0
2022-10-25 11:25:00,155.27,155.3,155.09,155.26,4668.0,151.0421,151.0713,150.867,151.0324,4668.0
2022-10-25 11:30:00,155.26,155.53,155.19,155.41,5264.0,151.0324,151.295,150.9643,151.1783,5264.0
2022-10-25 11:35:00,155.35,155.61,155.35,155.54,6219.0,151.1199,151.3728,151.1199,151.3047,6219.0
2022-10-25 11:40:00,155.54,155.64,155.38,155.63,5323.0,151.3047,151.402,151.1491,151.3923,5323.0
2022-10-25 11:45:00,155.62,155.67,155.46,155.49,17455.0,151.3826,151.4312,151.2269,151.2561,17455.0
2022-10-25 11:50:00,155.46,155.61,155.46,155.55,5617.0,151.2269,151.3728,151.2269,151.3145,5617.0
2022-10-25 11:55:00,155.57,155.62,155.27,155.27,4109.0,151.3339,151.3826,151.0421,151.0421,4109.0
2022-10-25 12:00:00,155.32,155.55,155.29,155.45,10952.0,151.0907,151.3145,151.0616,151.2172,10952.0
2022-10-25 12:05:00,155.4,155.65,155.38,155.56,5282.0,151.1686,151.4118,151.1491,151.3242,5282.0
2022-10-25 12:10:00,155.56,155.62,155.49,155.62,10776.0,151.3242,151.3826,151.2561,151.3826,10776.0
2022-10-25 12:15:00,155.59,155.89,155.51,155.87,8331.0,151.3534,151.6452,151.2756,151.6258,8331.0
2022-10-25 12:20:00,155.86,155.95,155.78,155.9,6789.0,151.616,151.7036,151.5382,151.6549,6789.0
2022-10-25 12:25:00,155.87,155.87,155.59,155.61,6747.0,151.6258,151.6258,151.3534,151.3728,6747.0
2022-10-25 12:30:00,155.62,155.83,155.56,155.69,11485.0,151.3826,151.5869,151.3242,151.4507,11485.0
2022-10-25 12:35:00,155.66,155.81,155.52,155.53,15654.0,151.4215,151.5674,151.2853,151.295,15654.0
2022-10-25 12:40:00,155.53,155.54,155.33,155.33,15945.0,151.295,151.3047,151.1005,151.1005,15945.0
2022-10-25 12:45:00,155.29,155.36,155.04,155.04,5308.0,151.0616,151.1296,150.8184,150.8184,5308.0
2022-10-25 12:50:00,155.09,155.14,154.92,154.94,7131.0,150.867,150.9156,150.7016,150.7211,7131.0
2022-10-25 12:55:00,154.88,155.02,154.87,154.97,8264.0,150.6627,150.7989,150.653,150.7503,8264.0
2022-10-25 13:00:00,154.97,155.2,154.61,154.62,7828.0,150.7503,150.974,150.4001,150.4098,7828.0
2022-10-25 13:05:00,154.6,154.9,154.56,154.76,6281.0,150.3903,150.6822,150.3514,150.546,6281.0
2022-10-25 13:10:00,154.76,154.79,154.6,154.6,5760.0,150.546,150.5752,150.3903,150.3903,5760.0
2022-10-25 13:15:00,154.6,154.6,154.22,154.34,7899.0,150.3903,150.3903,150.0207,150.1374,7899.0
2022-10-25 13:20:00,154.34,154.5,154.22,154.5,6667.0,150.1374,150.2931,150.0207,150.2931,6667.0
2022-10-25 13:25:00,154.53,154.61,154.47,154.54,7678.0,150.3222,150.4001,150.2639,150.332,7678.0
2022-10-25 13:30:00,154.55,154.76,154.54,154.73,5291.0,150.3417,150.546,150.332,150.5168,5291.0
2022-10-25 13:35:00,154.72,154.73,154.49,154.49,6886.0,150.5071,150.5168,150.2833,150.2833,6886.0
2022-10-25 13:40:00,154.5,154.53,154.32,154.44,9413.0,150.2931,150.3222,150.118,150.2347,9413.0
2022-10-25 13:45:00,154.43,154.43,154.27,154.39,7158.0,150.225,150.225,150.0693,150.1861,7158.0
2022-10-25 13:50:00,154.45,154.6,154.4,154.58,4526.0,150.2444,150.3903,150.1958,150.3709,4526.0
2022-10-25 13:55:00,154.54,154.6,154.48,154.58,6389.0,150.332,150.3903,150.2736,150.3709,6389.0
2022-10-25 14:00:00,154.55,154.72,154.52,154.69,5695.0,150.3417,150.5071,150.3125,150.4779,5695.0
2022-10-25 14:05:00,154.71,154.93,154.68,154.91,4033.0,150.4973,150.7114,150.4682,150.6919,4033.0
2022-10-25 14:10:00,154.91,154.98,154.84,154.84,5685.0,150.6919,150.76,150.6238,150.6238,5685.0
2022-10-25 14:15:00,154.82,154.93,154.77,154.89,4727.0,150.6044,150.7114,150.5557,150.6724,4727.0
2022-10-25 14:20:00,154.91,155.02,154.85,155.0,9571.0,150.6919,150.7989,150.6335,150.7795,9571.0
2022-10-25 14:25:00,155.0,155.01,154.86,154.98,6282.0,150.7795,150.7892,150.6433,150.76,6282.0
2022-10-25 14:30:00,154.98,155.05,154.87,155.05,9768.0,150.76,150.8281,150.653,150.8281,9768.0
2022-10-25 14:35:00,155.05,155.2,154.96,155.18,17324.0,150.8281,150.974,150.7405,150.9545,17324.0
2022-10-25 14:40:00,155.19,155.25,154.93,154.93,6091.0,150.9643,151.0226,150.7114,150.7114,6091.0
2022-10-25 14:45:00,154.96,154.96,154.78,154.89,7934.0,150.7405,150.7405,150.5654,150.6724,7934.0
2022-10-25 14:50:00,154.89,154.97,154.83,154.88,15319.0,150.6724,150.7503,150.6141,150.6627,15319.0
2022-10-25 14:55:00,154.89,154.97,154.84,154.94,12362.0,150.6724,150.7503,150.6238,150.7211,12362.0
2022-10-25 15:00:00,154.99,155.39,154.93,155.36,8015.0,150.7697,151.1588,150.7114,151.1296,8015.0
2022-10-25 15:05:00,155.35,155.4,155.3,155.39,5890.0,151.1199,151.1686,151.0713,151.1588,5890.0
2022-10-25 15:10:00,155.39,155.46,155.32,155.46,8381.0,151.1588,151.2269,151.0907,151.2269,8381.0
2022-10-25 15:15:00,155.44,155.46,155.34,155.4,9029.0,151.2075,151.2269,151.1102,151.1686,9029.0
2022-10-25 15:20:00,155.4,155.47,155.39,155.46,10588.0,151.1686,151.2367,151.1588,151.2269,10588.0
2022-10-25 15:25:00,155.52,155.68,155.5,155.53,13343.0,151.2853,151.4409,151.2658,151.295,13343.0
2022-10-25 15:30:00,155.52,155.59,155.39,155.51,18578.0,151.2853,151.3534,151.1588,151.2756,18578.0
2022-10-25 15:35:00,155.53,155.55,155.36,155.4,14764.0,151.295,151.3145,151.1296,151.1686,14764.0
2022-10-25 15:40:00,155.4,155.61,155.32,155.61,17403.0,151.1686,151.3728,151.0907,151.3728,17403.0
2022-10-25 15:45:00,155.58,155.65,155.38,155.65,15472.0,151.3437,151.4118,151.1491,151.4118,15472.0
2022-10-25 15:50:00,155.63,155.69,155.25,155.25,32809.0,151.3923,151.4507,151.0226,151.0226,32809.0
2022-10-25 15:55:00,155.24,155.53,155.21,155.51,78172.0,151.0129,151.295,150.9837,151.2756,78172.0
2022-10-26 09:30:00,156.67,157.38,156.17,156.25,44751.0,152.404,153.0946,151.9176,151.9954,44751.0
2022-10-26 09:35:00,156.36,157.07,156.03,156.64,15592.0,152.1024,152.7931,151.7814,152.3748,15592.0
2022-10-26 09:40:00,156.56,156.56,155.68,156.0,36949.0,152.297,152.297,151.4409,151.7522,36949.0
2022-10-26 09:45:00,155.91,156.13,155.24,155.31,38607.0,151.6647,151.8787,151.0129,151.081,38607.0
2022-10-26 09:50:00,155.24,156.08,155.24,155.81,20908.0,151.0129,151.83,151.0129,151.5674,20908.0
2022-10-26 09:55:00,155.87,156.34,155.12,155.27,31281.0,151.6258,152.083,150.8962,151.0421,31281.0
2022-10-26 10:00:00,155.28,156.7,155.28,156.13,32813.0,151.0518,152.4332,151.0518,151.8787,32813.0
2022-10-26 10:05:00,156.19,157.25,155.96,157.18,38383.0,151.937,152.9682,151.7133,152.9001,38383.0
2022-10-26 10:10:00,157.22,157.48,157.05,157.12,41334.0,152.939,153.1919,152.7736,152.8417,41334.0
2022-10-26 10:15:00,157.19,157.65,156.96,157.62,13696.0,152.9098,153.3573,152.6861,153.3281,13696.0
2022-10-26 10:20:00,157.59,157.81,157.48,157.66,14767.0,153.2989,153.5129,153.1919,153.367,14767.0
2022-10-26 10:25:00,157.67,158.4,157.67,157.9,49195.0,153.3767,154.0869,153.3767,153.6005,49195.0
2022-10-26 10:30:00,157.91,158.23,157.78,157.84,32977.0,153.6102,153.9215,153.4838,153.5421,32977.0
2022-10-26 10:35:00,157.73,157.84,157.19,157.37,18021.0,153.4351,153.5421,152.9098,153.0849,18021.0
2022-10-26 10:40:00,157.34,157.75,157.29,157.7,12036.0,153.0557,153.4546,153.0071,153.4059,12036.0
2022-10-26 10:45:00,157.69,158.43,157.54,158.43,12700.0,153.3962,154.1161,153.2503,154.1161,12700.0
2022-10-26 10:50:00,158.49,158.8,158.47,158.68,8191.0,154.1744,154.476,154.155,154.3592,8191.0
2022-10-26 10:55:00,158.64,158.64,157.14,157.32,16792.0,154.3203,154.3203,152.8612,153.0363,16792.0
2022-10-26 11:00:00,157.4,157.9,157.4,157.7,7798.0,153.1141,153.6005,153.1141,153.4059,7798.0
2022-10-26 11:05:00,157.75,158.29,157.52,158.07,11842.0,153.4546,153.9799,153.2308,153.7659,11842.0
2022-10-26 11:10:00,158.08,158.19,157.69,157.93,15297.0,153.7756,153.8826,153.3962,153.6297,15297.0
2022-10-26 11:15:00,157.91,158.34,157.86,158.24,10765.0,153.6102,154.0285,153.5616,153.9312,10765.0
2022-10-26 11:20:00,158.27,158.73,158.27,158.66,5741.0,153.9604,154.4079,153.9604,154.3398,5741.0
2022-10-26 11:25:00,158.67,158.82,158.25,158.25,8335.0,154.3495,154.4954,153.941,153.941,8335.0
2022-10-26 11:30:00,158.16,158.44,157.97,158.01,19441.0,153.8534,154.1258,153.6686,153.7075,19441.0
2022-10-26 11:35:00,158.01,158.01,157.65,157.75,15318.0,153.7075,153.7075,153.3573,153.4546,15318.0
2022-10-26 11:40:00,157.69,158.0,157.54,157.57,15975.0,153.3962,153.6978,153.2503,153.2795,15975.0
2022-10-26 11:45:00,157.56,157.66,157.39,157.56,9388.0,153.2697,153.367,153.1044,153.2697,9388.0
2022-10-26 11:50:00,157.6,157.77,157.4,157.67,6366.0,153.3087,153.474,153.1141,153.3767,6366.0
2022-10-26 11:55:00,157.63,157.69,157.28,157.32,11176.0,153.3378,153.3962,152.9974,153.0363,11176.0
2022-10-26 12:00:00,157.38,157.52,157.29,157.33,10556.0,153.0946,153.2308,153.0071,153.046,10556.0
2022-10-26 12:05:00,157.34,157.34,156.91,156.99,27836.0,153.0557,153.0557,152.6374,152.7153,27836.0
2022-10-26 12:10:00,156.99,157.38,156.9,156.9,13684.0,152.7153,153.0946,152.6277,152.6277,13684.0
2022-10-26 12:15:00,156.94,157.3,156.79,157.16,15803.0,152.6666,153.0168,152.5207,152.8806,15803.0
2022-10-26 12:20:00,157.12,157.19,157.0,157.17,8785.0,152.8417,152.9098,152.725,152.8904,8785.0
2022-10-26 12:25:00,157.17,157.17,156.7,156.81,10948.0,152.8904,152.8904,152.4332,152.5402,10948.0
2022-10-26 12:30:00,156.77,157.04,156.76,156.86,11219.0,152.5013,152.7639,152.4915,152.5888,11219.0
2022-10-26 12:35:00,156.91,156.91,156.62,156.65,8628.0,152.6374,152.6374,152.3553,152.3845,8628.0
2022-10-26 12:40:00,156.68,156.75,156.51,156.62,8199.0,152.4137,152.4818,152.2483,152.3553,8199.0
2022-10-26 12:45:00,156.57,156.68,156.18,156.21,12140.0,152.3067,152.4137,151.9273,151.9565,12140.0
2022-10-26 12:50:00,156.18,156.18,155.83,155.94,10899.0,151.9273,151.9273,151.5869,151.6939,10899.0
2022-10-26 12:55:00,155.93,156.06,155.41,155.56,5823.0,151.6841,151.8106,151.1783,151.3242,5823.0
2022-10-26 13:00:00,155.51,155.7,155.33,155.7,17052.0,151.2756,151.4604,151.1005,151.4604,17052.0
2022-10-26 13:05:00,155.71,155.72,155.47,155.72,7145.0,151.4701,151.4798,151.2367,151.4798,7145.0
2022-10-26 13:10:00,155.7,155.74,155.32,155.43,9514.0,151.4604,151.4993,151.0907,151.1977,9514.0
2022-10-26 13:15:00,155.42,155.77,155.22,155.77,10917.0,151.188,151.5285,150.9935,151.5285,10917.0
2022-10-26 13:20:00,155.73,155.88,155.57,155.84,11944.0,151.4896,151.6355,151.3339,151.5966,11944.0
2022-10-26 13:25:00,155.87,156.03,155.63,155.63,8141.0,151.6258,151.7814,151.3923,151.3923,8141.0
2022-10-26 13:30:00,155.55,155.68,155.5,155.63,7279.0,151.3145,151.4409,151.2658,151.3923,7279.0
2022-10-26 13:35:00,155.67,156.01,155.59,156.01,27443.0,151.4312,151.7619,151.3534,151.7619,27443.0
2022-10-26 13:40:00,155.97,156.17,155.97,156.16,7200.0,151.723,151.9176,151.723,151.9079,7200.0
2022-10-26 13:45:00,156.18,156.34,156.1,156.29,12878.0,151.9273,152.083,151.8495,152.0343,12878.0
2022-10-26 13:50:00,156.38,156.68,156.38,156.45,10611.0,152.1219,152.4137,152.1219,152.19,10611.0
2022-10-26 13:55:00,156.39,156.43,156.24,156.31,13075.0,152.1316,152.1705,151.9857,152.0538,13075.0
2022-10-26 14:00:00,156.31,156.36,156.18,156.22,11016.0,152.0538,152.1024,151.9273,151.9662,11016.0
2022-10-26 14:05:00,156.25,156.28,155.96,156.03,7142.0,151.9954,152.0246,151.7133,151.7814,7142.0
2022-10-26 14:10:00,155.99,156.03,155.82,155.82,7257.0,151.7425,151.7814,151.5771,151.5771,7257.0
2022-10-26 14:15:00,155.8,155.8,155.56,155.72,7842.0,151.5577,151.5577,151.3242,151.4798,7842.0
2022-10-26 14:20:00,155.61,155.64,155.44,155.48,7745.0,151.3728,151.402,151.2075,151.2464,7745.0
2022-10-26 14:25:00,155.49,155.58,155.28,155.28,9712.0,151.2561,151.3437,151.0518,151.0518,9712.0
2022-10-26 14:30:00,155.31,155.32,155.11,155.21,9500.0,151.081,151.0907,150.8865,150.9837,9500.0
2022-10-26 14:35:00,155.21,155.35,155.15,155.34,16238.0,150.9837,151.1199,150.9254,151.1102,16238.0
2022-10-26 14:40:00,155.35,155.35,155.07,155.12,7704.0,151.1199,151.1199,150.8475,150.8962,7704.0
2022-10-26 14:45:00,155.08,155.22,155.04,155.14,5953.0,150.8573,150.9935,150.8184,150.9156,5953.0
2022-10-26 14:50:00,155.17,155.17,154.95,155.09,7989.0,150.9448,150.9448,150.7308,150.867,7989.0
2022-10-26 14:55:00,155.09,155.1,154.8,155.01,9568.0,150.867,150.8767,150.5849,150.7892,9568.0
2022-10-26 15:00:00,155.01,155.02,154.5,154.52,9432.0,150.7892,150.7989,150.2931,150.3125,9432.0
2022-10-26 15:05:00,154.55,154.55,154.25,154.4,20657.0,150.3417,150.3417,150.0499,150.1958,20657.0
2022-10-26 15:10:00,154.38,154.48,154.15,154.45,17102.0,150.1763,150.2736,149.9526,150.2444,17102.0
2022-10-26 15:15:00,154.53,155.03,154.5,155.01,19651.0,150.3222,150.8086,150.2931,150.7892,19651.0
2022-10-26 15:20:00,155.01,155.01,154.68,154.72,11459.0,150.7892,150.7892,150.4682,150.5071,11459.0
2022-10-26 15:25:00,154.71,154.74,154.5,154.72,14088.0,150.4973,150.5265,150.2931,150.5071,14088.0
2022-10-26 15:30:00,154.7,154.85,154.63,154.81,19085.0,150.4876,150.6335,150.4195,150.5946,19085.0
2022-10-26 15:35:00,154.76,155.04,154.6,154.9,18239.0,150.546,150.8184,150.3903,150.6822,18239.0
2022-10-26 15:40:00,154.89,155.16,154.86,155.03,23624.0,150.6724,150.9351,150.6433,150.8086,23624.0
2022-10-26 15:45:00,155.01,155.32,154.99,155.18,32127.0,150.7892,151.0907,150.7697,150.9545,32127.0
2022-10-26 15:50:00,155.24,155.26,154.79,155.25,47166.0,151.0129,151.0324,150.5752,151.0226,47166.0
2022-10-26 15:55:00,155.25,155.28,154.86,155.04,107243.0,151.0226,151.0518,150.6433,150.8184,107243.0
2022-10-27 09:30:00,156.79,158.47,156.41,157.79,22997.0,152.5207,154.155,152.1511,153.4935,22997.0
2022-10-27 09:35:00,157.88,158.08,156.41,156.82,16746.0,153.581,153.7756,152.1511,152.5499,16746.0
2022-10-27 09:40:00,157.0,157.27,156.42,157.27,19265.0,152.725,152.9876,152.1608,152.9876,19265.0
2022-10-27 09:45:00,157.23,157.66,156.79,156.79,15834.0,152.9487,153.367,152.5207,152.5207,15834.0
2022-10-27 09:50:00,156.79,157.14,156.26,156.85,13795.0,152.5207,152.8612,152.0051,152.5791,13795.0
2022-10-27 09:55:00,156.85,157.66,156.6,157.46,13986.0,152.5791,153.367,152.3359,153.1725,13986.0
2022-10-27 10:00:00,157.54,157.95,157.21,157.86,14521.0,153.2503,153.6491,152.9293,153.5616,14521.0
2022-10-27 10:05:00,157.88,158.41,157.61,157.72,10436.0,153.581,154.0966,153.3184,153.4254,10436.0
2022-10-27 10:10:00,157.76,158.41,157.24,158.09,7491.0,153.4643,154.0966,152.9585,153.7853,7491.0
2022-10-27 10:15:00,158.09,158.37,157.81,158.21,5211.0,153.7853,154.0577,153.5129,153.902,5211.0
2022-10-27 10:20:00,158.29,158.41,157.79,157.87,9089.0,153.9799,154.0966,153.4935,153.5713,9089.0
2022-10-27 10:25:00,157.88,158.17,157.75,158.07,11558.0,153.581,153.8631,153.4546,153.7659,11558.0
2022-10-27 10:30:00,158.15,158.4,157.86,158.25,10717.0,153.8437,154.0869,153.5616,153.941,10717.0
2022-10-27 10:35:00,158.22,158.33,157.89,157.96,5512.0,153.9118,154.0188,153.5908,153.6589,5512.0
2022-10-27 10:40:00,158.07,158.07,157.22,157.24,11361.0,153.7659,153.7659,152.939,152.9585,11361.0
2022-10-27 10:45:00,157.09,157.4,156.99,157.28,12317.0,152.8125,153.1141,152.7153,152.9974,12317.0
2022-10-27 10:50:00,157.19,157.85,157.18,157.85,3500.0,152.9098,153.5518,152.9001,153.5518,3500.0
2022-10-27 10:55:00,157.75,157.76,156.76,156.83,15939.0,153.4546,153.4643,152.4915,152.5596,15939.0
2022-10-27 11:00:00,156.75,157.3,156.74,156.97,7199.0,152.4818,153.0168,152.4721,152.6958,7199.0
2022-10-27 11:05:00,156.94,157.42,156.88,157.34,8476.0,152.6666,153.1336,152.6083,153.0557,8476.0
2022-10-27 11:10:00,157.35,157.43,157.0,157.12,4900.0,153.0655,153.1433,152.725,152.8417,4900.0
2022-10-27 11:15:00,157.02,157.02,156.27,156.44,6433.0,152.7444,152.7444,152.0149,152.1802,6433.0
2022-10-27 11:20:00,156.49,157.0,156.42,156.97,5714.0,152.2289,152.725,152.1608,152.6958,5714.0
2022-10-27 11:25:00,156.97,156.98,156.45,156.68,8950.0,152.6958,152.7055,152.19,152.4137,8950.0
2022-10-27 11:30:00,156.69,156.91,156.4,156.66,6020.0,152.4234,152.6374,152.1413,152.3943,6020.0
2022-10-27 11:35:00,156.74,157.16,156.36,156.41,4461.0,152.4721,152.8806,152.1024,152.1511,4461.0
2022-10-27 11:40:00,156.36,156.49,156.05,156.14,4831.0,152.1024,152.2289,151.8009,151.8884,4831.0
2022-10-27 11:45:00,156.08,156.41,156.0,156.41,6806.0,151.83,152.1511,151.7522,152.1511,6806.0
2022-10-27 11:50:00,156.42,156.45,156.32,156.39,4825.0,152.1608,152.19,152.0635,152.1316,4825.0
2022-10-27 11:55:00,156.42,156.47,156.17,156.21,3986.0,152.1608,152.2094,151.9176,151.9565,3986.0
2022-10-27 12:00:00,156.2,156.66,156.1,156.58,3176.0,151.9468,152.3943,151.8495,152.3164,3176.0
2022-10-27 12:05:00,156.55,156.98,156.54,156.69,9855.0,152.2872,152.7055,152.2775,152.4234,9855.0
2022-10-27 12:10:00,156.67,156.85,156.51,156.78,6101.0,152.404,152.5791,152.2483,152.511,6101.0
2022-10-27 12:15:00,156.83,156.94,156.6,156.6,18652.0,152.5596,152.6666,152.3359,152.3359,18652.0
2022-10-27 12:20:00,156.6,156.67,156.3,156.65,4375.0,152.3359,152.404,152.0441,152.3845,4375.0
2022-10-27 12:25:00,156.63,156.69,156.25,156.25,6874.0,152.3651,152.4234,151.9954,151.9954,6874.0
2022-10-27 12:30:00,156.28,156.52,156.25,156.5,10281.0,152.0246,152.2581,151.9954,152.2386,10281.0
2022-10-27 12:35:00,156.46,156.46,156.27,156.33,4368.0,152.1997,152.1997,152.0149,152.0732,4368.0
2022-10-27 12:40:00,156.38,156.6,156.37,156.51,6070.0,152.1219,152.3359,152.1121,152.2483,6070.0
2022-10-27 12:45:00,156.52,156.97,156.5,156.9,7016.0,152.2581,152.6958,152.2386,152.6277,7016.0
2022-10-27 12:50:00,156.94,157.01,156.87,156.99,9406.0,152.6666,152.7347,152.5985,152.7153,9406.0
2022-10-27 12:55:00,156.99,156.99,156.81,156.9,6837.0,152.7153,152.7153,152.5402,152.6277,6837.0
2022-10-27 13:00:00,156.87,156.92,156.57,156.76,7002.0,152.5985,152.6472,152.3067,152.4915,7002.0
2022-10-27 13:05:00,156.83,157.27,156.83,157.14,8592.0,152.5596,152.9876,152.5596,152.8612,8592.0
2022-10-27 13:10:00,157.14,157.2,156.96,157.16,5087.0,152.8612,152.9195,152.6861,152.8806,5087.0
2022-10-27 13:15:00,157.17,157.21,156.95,157.12,12590.0,152.8904,152.9293,152.6764,152.8417,12590.0
2022-10-27 13:20:00,157.15,157.27,157.01,157.04,7261.0,152.8709,152.9876,152.7347,152.7639,7261.0
2022-10-27 13:25:00,157.01,157.01,156.66,156.72,4377.0,152.7347,152.7347,152.3943,152.4526,4377.0
2022-10-27 13:30:00,156.69,156.79,156.55,156.62,11052.0,152.4234,152.5207,152.2872,152.3553,11052.0
2022-10-27 13:35:00,156.62,156.68,156.41,156.41,8981.0,152.3553,152.4137,152.1511,152.1511,8981.0
2022-10-27 13:40:00,156.4,156.49,156.39,156.44,4009.0,152.1413,152.2289,152.1316,152.1802,4009.0
2022-10-27 13:45:00,156.45,156.54,156.32,156.38,3611.0,152.19,152.2775,152.0635,152.1219,3611.0
2022-10-27 13:50:00,156.41,156.44,156.22,156.26,3980.0,152.1511,152.1802,151.9662,152.0051,3980.0
2022-10-27 13:55:00,156.3,156.31,156.04,156.12,4903.0,152.0441,152.0538,151.7911,151.869,4903.0
2022-10-27 14:00:00,156.12,156.32,156.12,156.31,4049.0,151.869,152.0635,151.869,152.0538,4049.0
2022-10-27 14:05:00,156.3,156.52,156.27,156.41,4143.0,152.0441,152.2581,152.0149,152.1511,4143.0
2022-10-27 14:10:00,156.39,156.43,156.12,156.31,7734.0,152.1316,152.1705,151.869,152.0538,7734.0
2022-10-27 14:15:00,156.34,156.38,156.17,156.36,4566.0,152.083,152.1219,151.9176,152.1024,4566.0
2022-10-27 14:20:00,156.34,156.42,156.29,156.42,4163.0,152.083,152.1608,152.0343,152.1608,4163.0
2022-10-27 14:25:00,156.4,156.44,156.35,156.35,6469.0,152.1413,152.1802,152.0927,152.0927,6469.0
2022-10-27 14:30:00,156.34,156.46,156.24,156.45,11890.0,152.083,152.1997,151.9857,152.19,11890.0
2022-10-27 14:35:00,156.4,156.49,156.35,156.4,6733.0,152.1413,152.2289,152.0927,152.1413,6733.0
2022-10-27 14:40:00,156.37,156.54,156.31,156.49,5394.0,152.1121,152.2775,152.0538,152.2289,5394.0
2022-10-27 14:45:00,156.51,156.62,156.31,156.36,8289.0,152.2483,152.3553,152.0538,152.1024,8289.0
2022-10-27 14:50:00,156.35,156.52,156.3,156.49,6899.0,152.0927,152.2581,152.0441,152.2289,6899.0
2022-10-27 14:55:00,156.49,156.54,156.29,156.47,15560.0,152.2289,152.2775,152.0343,152.2094,15560.0
2022-10-27 15:00:00,156.51,156.85,156.5,156.83,13419.0,152.2483,152.5791,152.2386,152.5596,13419.0
2022-10-27 15:05:00,156.83,156.91,156.28,156.28,12338.0,152.5596,152.6374,152.0246,152.0246,12338.0
2022-10-27 15:10:00,156.28,156.5,156.19,156.4,9329.0,152.0246,152.2386,151.937,152.1413,9329.0
2022-10-27 15:15:00,156.41,156.55,156.35,156.52,10744.0,152.1511,152.2872,152.0927,152.2581,10744.0
2022-10-27 15:20:00,156.56,156.68,156.52,156.68,5228.0,152.297,152.4137,152.2581,152.4137,5228.0
2022-10-27 15:25:00,156.66,156.66,156.54,156.56,9450.0,152.3943,152.3943,152.2775,152.297,9450.0
2022-10-27 15:30:00,156.58,156.74,156.45,156.64,8319.0,152.3164,152.4721,152.19,152.3748,8319.0
2022-10-27 15:35:00,156.64,156.78,156.49,156.63,8743.0,152.3748,152.511,152.2289,152.3651,8743.0
2022-10-27 15:40:00,156.62,156.81,156.52,156.78,11602.0,152.3553,152.5402,152.2581,152.511,11602.0
2022-10-27 15:45:00,156.76,156.8,156.61,156.75,13341.0,152.4915,152.5304,152.3456,152.4818,13341.0
2022-10-27 15:50:00,156.77,156.8,156.03,156.1,38158.0,152.5013,152.5304,151.7814,151.8495,38158.0
2022-10-27 15:55:00,156.1,156.41,156.07,156.34,105913.0,151.8495,152.1511,151.8203,152.083,105913.0
2022-10-28 09:30:00,156.41,157.97,155.98,157.68,21390.0,152.1511,153.6686,151.7328,153.3865,21390.0
2022-10-28 09:35:00,157.8,158.03,157.13,157.82,9027.0,153.5032,153.7269,152.8515,153.5227,9027.0
2022-10-28 09:40:00,157.9,158.5,157.61,158.45,5911.0,153.6005,154.1841,153.3184,154.1355,5911.0
2022-10-28 09:45:00,158.34,158.55,157.82,157.92,15330.0,154.0285,154.2328,153.5227,153.6199,15330.0
2022-10-28 09:50:00,157.52,157.7,157.18,157.42,13381.0,153.2308,153.4059,152.9001,153.1336,13381.0
2022-10-28 09:55:00,157.26,157.48,156.92,156.97,7877.0,152.9779,153.1919,152.6472,152.6958,7877.0
2022-10-28 10:00:00,157.03,157.33,156.06,156.22,8414.0,152.7542,153.046,151.8106,151.9662,8414.0
2022-10-28 10:05:00,156.31,156.76,156.12,156.15,20515.0,152.0538,152.4915,151.869,151.8981,20515.0
2022-10-28 10:10:00,156.12,156.2,155.29,155.78,30952.0,151.869,151.9468,151.0616,151.5382,30952.0
2022-10-28 10:15:00,155.78,156.68,155.7,156.42,10412.0,151.5382,152.4137,151.4604,152.1608,10412.0
2022-10-28 10:20:00,156.47,156.7,156.23,156.7,12384.0,152.2094,152.4332,151.976,152.4332,12384.0
2022-10-28 10:25:00,156.7,157.46,156.69,157.23,6829.0,152.4332,153.1725,152.4234,152.9487,6829.0
2022-10-28 10:30:00,157.22,157.61,156.99,157.13,30223.0,152.939,153.3184,152.7153,152.8515,30223.0
2022-10-28 10:35:00,157.13,157.16,156.94,157.05,5618.0,152.8515,152.8806,152.6666,152.7736,5618.0
2022-10-28 10:40:00,157.03,157.11,156.64,157.0,26840.0,152.7542,152.832,152.3748,152.725,26840.0
2022-10-28 10:45:00,157.01,157.39,156.93,157.34,6547.0,152.7347,153.1044,152.6569,153.0557,6547.0
2022-10-28 10:50:00,157.39,157.44,157.21,157.43,6838.0,153.1044,153.153,152.9293,153.1433,6838.0
2022-10-28 10:55:00,157.38,157.46,157.29,157.44,9733.0,153.0946,153.1725,153.0071,153.153,9733.0
2022-10-28 11:00:00,157.44,157.74,157.31,157.31,16897.0,153.153,153.4448,153.0266,153.0266,16897.0
2022-10-28 11:05:00,157.33,157.61,157.16,157.57,5300.0,153.046,153.3184,152.8806,153.2795,5300.0
2022-10-28 11:10:00,157.54,157.89,157.36,157.45,4100.0,153.2503,153.5908,153.0752,153.1627,4100.0
2022-10-28 11:15:00,157.33,157.35,157.14,157.25,6781.0,153.046,153.0655,152.8612,152.9682,6781.0
2022-10-28 11:20:00,157.25,157.46,157.1,157.4,7300.0,152.9682,153.1725,152.8223,153.1141,7300.0
2022-10-28 11:25:00,157.39,157.69,157.28,157.67,7025.0,153.1044,153.3962,152.9974,153.3767,7025.0
2022-10-28 11:30:00,157.66,157.86,157.63,157.68,6998.0,153.367,153.5616,153.3378,153.3865,6998.0
2022-10-28 11:35:00,157.61,157.75,157.34,157.71,5255.0,153.3184,153.4546,153.0557,153.4157,5255.0
2022-10-28 11:40:00,157.72,157.9,157.68,157.78,4827.0,153.4254,153.6005,153.3865,153.4838,4827.0
2022-10-28 11:45:00,157.8,157.99,157.72,157.98,3850.0,153.5032,153.688,153.4254,153.6783,3850.0
2022-10-28 11:50:00,157.95,158.15,157.87,158.03,7025.0,153.6491,153.8437,153.5713,153.7269,7025.0
2022-10-28 11:55:00,158.05,158.15,157.96,157.98,4659.0,153.7464,153.8437,153.6589,153.6783,4659.0
2022-10-28 12:00:00,157.99,158.13,157.87,157.88,5669.0,153.688,153.8242,153.5713,153.581,5669.0
2022-10-28 12:05:00,157.82,157.88,157.63,157.81,4000.0,153.5227,153.581,153.3378,153.5129,4000.0
2022-10-28 12:10:00,157.79,158.07,157.74,158.06,6800.0,153.4935,153.7659,153.4448,153.7561,6800.0
2022-10-28 12:15:00,158.08,158.28,158.01,158.02,7760.0,153.7756,153.9701,153.7075,153.7172,7760.0
2022-10-28 12:20:00,158.03,158.37,158.02,158.37,7216.0,153.7269,154.0577,153.7172,154.0577,7216.0
2022-10-28 12:25:00,158.31,158.49,158.26,158.46,4693.0,153.9993,154.1744,153.9507,154.1452,4693.0
2022-10-28 12:30:00,158.45,158.69,158.43,158.58,6470.0,154.1355,154.369,154.1161,154.262,6470.0
2022-10-28 12:35:00,158.63,158.63,158.28,158.28,5335.0,154.3106,154.3106,153.9701,153.9701,5335.0
2022-10-28 12:40:00,158.22,158.29,157.99,158.12,6686.0,153.9118,153.9799,153.688,153.8145,6686.0
2022-10-28 12:45:00,158.12,158.27,158.02,158.27,3810.0,153.8145,153.9604,153.7172,153.9604,3810.0
2022-10-28 12:50:00,158.26,158.26,158.17,158.21,3700.0,153.9507,153.9507,153.8631,153.902,3700.0
2022-10-28 12:55:00,158.24,158.59,158.14,158.57,28121.0,153.9312,154.2717,153.834,154.2522,28121.0
2022-10-28 13:00:00,158.56,158.73,158.56,158.64,5500.0,154.2425,154.4079,154.2425,154.3203,5500.0
2022-10-28 13:05:00,158.67,158.83,158.63,158.77,7609.0,154.3495,154.5052,154.3106,154.4468,7609.0
2022-10-28 13:10:00,158.77,158.79,158.54,158.55,22086.0,154.4468,154.4663,154.2231,154.2328,22086.0
2022-10-28 13:15:00,158.51,158.55,158.25,158.26,24280.0,154.1939,154.2328,153.941,153.9507,24280.0
2022-10-28 13:20:00,158.28,158.49,158.27,158.49,3755.0,153.9701,154.1744,153.9604,154.1744,3755.0
2022-10-28 13:25:00,158.5,158.65,158.46,158.58,4239.0,154.1841,154.3301,154.1452,154.262,4239.0
2022-10-28 13:30:00,158.66,158.84,158.66,158.78,6608.0,154.3398,154.5149,154.3398,154.4565,6608.0
2022-10-28 13:35:00,158.77,158.92,158.77,158.9,4243.0,154.4468,154.5927,154.4468,154.5733,4243.0
2022-10-28 13:40:00,158.93,158.95,158.83,158.95,6161.0,154.6024,154.6219,154.5052,154.6219,6161.0
2022-10-28 13:45:00,158.93,159.14,158.93,159.07,11868.0,154.6024,154.8067,154.6024,154.7386,11868.0
2022-10-28 13:50:00,159.08,159.27,159.08,159.27,6793.0,154.7484,154.9332,154.7484,154.9332,6793.0
2022-10-28 13:55:00,159.25,159.37,159.25,159.28,7317.0,154.9137,155.0305,154.9137,154.9429,7317.0
2022-10-28 14:00:00,159.25,159.46,159.22,159.35,5343.0,154.9137,155.118,154.8845,155.011,5343.0
2022-10-28 14:05:00,159.35,159.42,159.31,159.31,3133.0,155.011,155.0791,154.9721,154.9721,3133.0
2022-10-28 14:10:00,159.31,159.44,159.28,159.4,2553.0,154.9721,155.0986,154.9429,155.0596,2553.0
2022-10-28 14:15:00,159.4,159.57,159.4,159.44,4093.0,155.0596,155.225,155.0596,155.0986,4093.0
2022-10-28 14:20:00,159.41,159.44,159.36,159.38,2413.0,155.0694,155.0986,155.0207,155.0402,2413.0
2022-10-28 14:25:00,159.34,159.39,159.13,159.17,2675.0,155.0013,155.0499,154.797,154.8359,2675.0
2022-10-28 14:30:00,159.18,159.39,159.13,159.38,6158.0,154.8456,155.0499,154.797,155.0402,6158.0
2022-10-28 14:35:00,159.44,159.64,159.42,159.59,7467.0,155.0986,155.2931,155.0791,155.2445,7467.0
2022-10-28 14:40:00,159.59,159.74,159.55,159.72,7499.0,155.2445,155.3904,155.2056,155.3709,7499.0
2022-10-28 14:45:00,159.74,159.96,159.74,159.94,6842.0,155.3904,155.6044,155.3904,155.5849,6842.0
2022-10-28 14:50:00,159.96,160.01,159.73,159.84,17215.0,155.6044,155.653,155.3807,155.4877,17215.0
2022-10-28 14:55:00,159.83,159.96,159.83,159.96,14403.0,155.4779,155.6044,155.4779,155.6044,14403.0
2022-10-28 15:00:00,159.95,159.96,159.72,159.75,10256.0,155.5947,155.6044,155.3709,155.4001,10256.0
2022-10-28 15:05:00,159.83,159.83,159.58,159.64,11505.0,155.4779,155.4779,155.2347,155.2931,11505.0
2022-10-28 15:10:00,159.66,159.73,159.5,159.53,7056.0,155.3126,155.3807,155.1569,155.1861,7056.0
2022-10-28 15:15:00,159.55,159.58,159.42,159.42,5692.0,155.2056,155.2347,155.0791,155.0791,5692.0
2022-10-28 15:20:00,159.41,159.45,159.3,159.4,9820.0,155.0694,155.1083,154.9624,155.0596,9820.0
2022-10-28 15:25:00,159.39,159.57,159.38,159.49,17029.0,155.0499,155.225,155.0402,155.1472,17029.0
2022-10-28 15:30:00,159.49,159.58,159.42,159.48,9519.0,155.1472,155.2347,155.0791,155.1375,9519.0
2022-10-28 15:35:00,159.44,159.55,159.39,159.55,6845.0,155.0986,155.2056,155.0499,155.2056,6845.0
2022-10-28 15:40:00,159.53,159.8,159.5,159.75,14526.0,155.1861,155.4487,155.1569,155.4001,14526.0
2022-10-28 15:45:00,159.76,159.85,159.63,159.71,17693.0,155.4098,155.4974,155.2834,155.3612,17693.0
2022-10-28 15:50:00,159.7,159.99,159.61,159.67,42756.0,155.3515,155.6336,155.2639,155.3223,42756.0
2022-10-28 15:55:00,159.69,159.78,159.47,159.63,63772.0,155.3417,155.4293,155.1277,155.2834,63772.0
2022-10-31 09:30:00,158.75,160.18,158.73,159.37,33032.0,154.4273,155.8184,154.4079,155.0305,33032.0
2022-10-31 09:35:00,159.4,159.54,158.78,159.02,15880.0,155.0596,155.1958,154.4565,154.69,15880.0
2022-10-31 09:40:00,159.08,159.12,158.23,158.55,10478.0,154.7484,154.7873,153.9215,154.2328,10478.0
2022-10-31 09:45:00,158.6,158.76,158.19,158.51,19101.0,154.2814,154.4371,153.8826,154.1939,19101.0
2022-10-31 09:50:00,158.38,159.06,158.14,158.92,13271.0,154.0674,154.7289,153.834,154.5927,13271.0
2022-10-31 09:55:00,159.05,159.26,158.85,158.9,8600.0,154.7192,154.9235,154.5246,154.5733,8600.0
2022-10-31 10:00:00,158.86,160.06,158.82,159.99,29582.0,154.5343,155.7017,154.4954,155.6336,29582.0
2022-10-31 10:05:00,159.99,160.28,159.81,159.95,27212.0,155.6336,155.9157,155.4585,155.5947,27212.0
2022-10-31 10:10:00,159.94,160.4,159.48,160.37,31133.0,155.5849,156.0324,155.1375,156.0032,31133.0
2022-10-31 10:15:00,160.36,161.28,160.33,160.85,36369.0,155.9935,156.8885,155.9643,156.4702,36369.0
2022-10-31 10:20:00,160.85,160.94,160.56,160.91,13939.0,156.4702,156.5577,156.1881,156.5285,13939.0
2022-10-31 10:25:00,160.91,161.12,160.63,160.75,10524.0,156.5285,156.7328,156.2561,156.3729,10524.0
2022-10-31 10:30:00,160.76,160.83,160.21,160.52,10423.0,156.3826,156.4507,155.8476,156.1491,10423.0
2022-10-31 10:35:00,160.53,161.11,160.47,160.94,10302.0,156.1589,156.7231,156.1005,156.5577,10302.0
2022-10-31 10:40:00,160.94,161.03,160.75,160.99,5536.0,156.5577,156.6453,156.3729,156.6063,5536.0
2022-10-31 10:45:00,161.02,161.36,160.93,161.22,10000.0,156.6355,156.9663,156.548,156.8301,10000.0
2022-10-31 10:50:00,161.33,161.33,160.83,160.86,17803.0,156.9371,156.9371,156.4507,156.4799,17803.0
2022-10-31 10:55:00,160.77,160.98,160.56,160.79,17143.0,156.3923,156.5966,156.1881,156.4118,17143.0
2022-10-31 11:00:00,160.8,161.43,160.79,161.23,13494.0,156.4215,157.0344,156.4118,156.8398,13494.0
2022-10-31 11:05:00,161.19,161.4,161.06,161.28,20052.0,156.8009,157.0052,156.6744,156.8885,20052.0
2022-10-31 11:10:00,161.28,161.45,161.25,161.37,5845.0,156.8885,157.0538,156.8593,156.976,5845.0
2022-10-31 11:15:00,161.34,161.77,161.24,161.48,13110.0,156.9468,157.3651,156.8495,157.083,13110.0
2022-10-31 11:20:00,161.51,161.86,161.37,161.86,37237.0,157.1122,157.4527,156.976,157.4527,37237.0
2022-10-31 11:25:00,161.88,162.19,161.83,162.06,23952.0,157.4721,157.7737,157.4235,157.6472,23952.0
2022-10-31 11:30:00,162.03,162.28,161.95,162.18,15073.0,157.618,157.8612,157.5402,157.7639,15073.0
2022-10-31 11:35:00,162.07,162.21,161.93,162.01,12282.0,157.6569,157.7931,157.5208,157.5986,12282.0
2022-10-31 11:40:00,162.06,162.24,161.89,162.24,14108.0,157.6472,157.8223,157.4818,157.8223,14108.0
2022-10-31 11:45:00,162.27,162.54,162.25,162.52,10375.0,157.8515,158.1141,157.832,158.0947,10375.0
2022-10-31 11:50:00,162.51,162.52,162.22,162.39,10953.0,158.085,158.0947,157.8029,157.9682,10953.0
2022-10-31 11:55:00,162.4,162.51,161.74,162.04,11346.0,157.978,158.085,157.3359,157.6278,11346.0
2022-10-31 12:00:00,162.18,162.24,161.95,162.15,8078.0,157.7639,157.8223,157.5402,157.7348,8078.0
2022-10-31 12:05:00,162.18,162.18,161.8,161.86,9647.0,157.7639,157.7639,157.3943,157.4527,9647.0
2022-10-31 12:10:00,161.85,162.24,161.8,162.21,8981.0,157.4429,157.8223,157.3943,157.7931,8981.0
2022-10-31 12:15:00,162.19,162.46,162.11,162.15,11652.0,157.7737,158.0363,157.6959,157.7348,11652.0
2022-10-31 12:20:00,162.2,162.24,161.8,161.8,6397.0,157.7834,157.8223,157.3943,157.3943,6397.0
2022-10-31 12:25:00,161.81,161.81,161.29,161.38,14116.0,157.404,157.404,156.8982,156.9857,14116.0
2022-10-31 12:30:00,161.38,161.48,161.11,161.21,8030.0,156.9857,157.083,156.7231,156.8204,8030.0
2022-10-31 12:35:00,161.22,161.3,161.06,161.16,9096.0,156.8301,156.9079,156.6744,156.7717,9096.0
2022-10-31 12:40:00,161.12,161.34,161.12,161.22,7186.0,156.7328,156.9468,156.7328,156.8301,7186.0
2022-10-31 12:45:00,161.27,161.38,161.14,161.38,6081.0,156.8787,156.9857,156.7523,156.9857,6081.0
2022-10-31 12:50:00,161.36,161.51,161.22,161.22,7319.0,156.9663,157.1122,156.8301,156.8301,7319.0
2022-10-31 12:55:00,161.27,161.45,161.17,161.23,7148.0,156.8787,157.0538,156.7814,156.8398,7148.0
2022-10-31 13:00:00,161.22,161.42,161.06,161.06,7059.0,156.8301,157.0246,156.6744,156.6744,7059.0
2022-10-31 13:05:00,160.94,161.36,160.87,161.34,4596.0,156.5577,156.9663,156.4896,156.9468,4596.0
2022-10-31 13:10:00,161.34,161.56,161.28,161.56,7250.0,156.9468,157.1608,156.8885,157.1608,7250.0
2022-10-31 13:15:00,161.5,161.83,161.48,161.79,12459.0,157.1025,157.4235,157.083,157.3846,12459.0
2022-10-31 13:20:00,161.79,161.91,161.74,161.74,21266.0,157.3846,157.5013,157.3359,157.3359,21266.0
2022-10-31 13:25:00,161.73,161.73,161.54,161.59,8713.0,157.3262,157.3262,157.1414,157.19,8713.0
2022-10-31 13:30:00,161.6,161.74,161.58,161.67,5366.0,157.1997,157.3359,157.1803,157.2678,5366.0
2022-10-31 13:35:00,161.69,161.7,161.45,161.45,7792.0,157.2873,157.297,157.0538,157.0538,7792.0
2022-10-31 13:40:00,161.43,161.58,161.34,161.47,9604.0,157.0344,157.1803,156.9468,157.0733,9604.0
2022-10-31 13:45:00,161.48,161.5,161.14,161.14,4434.0,157.083,157.1025,156.7523,156.7523,4434.0
2022-10-31 13:50:00,161.15,161.26,161.04,161.26,3329.0,156.762,156.869,156.655,156.869,3329.0
2022-10-31 13:55:00,161.27,161.42,161.22,161.31,7584.0,156.8787,157.0246,156.8301,156.9176,7584.0
2022-10-31 14:00:00,161.3,161.48,161.3,161.38,6100.0,156.9079,157.083,156.9079,156.9857,6100.0
2022-10-31 14:05:00,161.37,161.38,161.2,161.22,8030.0,156.976,156.9857,156.8106,156.8301,8030.0
2022-10-31 14:10:00,161.18,161.31,161.14,161.31,11494.0,156.7912,156.9176,156.7523,156.9176,11494.0
2022-10-31 14:15:00,161.3,161.34,161.17,161.31,7115.0,156.9079,156.9468,156.7814,156.9176,7115.0
2022-10-31 14:20:00,161.28,161.38,161.26,161.37,5582.0,156.8885,156.9857,156.869,156.976,5582.0
2022-10-31 14:25:00,161.37,161.46,161.19,161.2,10209.0,156.976,157.0635,156.8009,156.8106,10209.0
2022-10-31 14:30:00,161.25,161.36,161.14,161.34,5523.0,156.8593,156.9663,156.7523,156.9468,5523.0
2022-10-31 14:35:00,161.29,161.54,161.28,161.45,6692.0,156.8982,157.1414,156.8885,157.0538,6692.0
2022-10-31 14:40:00,161.38,161.44,161.3,161.42,7244.0,156.9857,157.0441,156.9079,157.0246,7244.0
2022-10-31 14:45:00,161.44,161.49,161.13,161.2,8469.0,157.0441,157.0927,156.7425,156.8106,8469.0
2022-10-31 14:50:00,161.25,161.26,161.17,161.2,4910.0,156.8593,156.869,156.7814,156.8106,4910.0
2022-10-31 14:55:00,161.17,161.3,160.87,161.02,6787.0,156.7814,156.9079,156.4896,156.6355,6787.0
2022-10-31 15:00:00,161.04,161.06,160.89,160.91,6852.0,156.655,156.6744,156.5091,156.5285,6852.0
2022-10-31 15:05:00,160.89,161.04,160.84,160.89,8211.0,156.5091,156.655,156.4604,156.5091,8211.0
2022-10-31 15:10:00,160.88,161.19,160.88,161.11,6441.0,156.4993,156.8009,156.4993,156.7231,6441.0
2022-10-31 15:15:00,161.15,161.22,160.94,161.17,26031.0,156.762,156.8301,156.5577,156.7814,26031.0
2022-10-31 15:20:00,161.12,161.17,160.97,161.03,12770.0,156.7328,156.7814,156.5869,156.6453,12770.0
2022-10-31 15:25:00,161.01,161.14,160.98,161.09,14407.0,156.6258,156.7523,156.5966,156.7036,14407.0
2022-10-31 15:30:00,161.07,161.4,161.04,161.35,15876.0,156.6842,157.0052,156.655,156.9565,15876.0
2022-10-31 15:35:00,161.37,161.41,161.23,161.38,24199.0,156.976,157.0149,156.8398,156.9857,24199.0
2022-10-31 15:40:00,161.38,161.51,161.19,161.19,21449.0,156.9857,157.1122,156.8009,156.8009,21449.0
2022-10-31 15:45:00,161.2,161.27,160.71,160.71,24586.0,156.8106,156.8787,156.334,156.334,24586.0
2022-10-31 15:50:00,160.7,160.7,159.7,160.12,94284.0,156.3242,156.3242,155.3515,155.76,94284.0
2022-10-31 15:55:00,160.09,160.18,159.91,160.15,157472.0,155.7309,155.8184,155.5558,155.7892,157472.0
2022-11-01 09:30:00,162.12,163.0,161.27,161.27,24420.0,157.7056,158.5616,156.8787,156.8787,24420.0
2022-11-01 09:35:00,161.56,162.21,161.31,162.04,8451.0,157.1608,157.7931,156.9176,157.6278,8451.0
2022-11-01 09:40:00,162.24,162.52,161.86,162.0,11134.0,157.8223,158.0947,157.4527,157.5888,11134.0
2022-11-01 09:45:00,162.0,162.27,161.26,161.38,16667.0,157.5888,157.8515,156.869,156.9857,16667.0
2022-11-01 09:50:00,161.43,162.06,161.39,161.62,13562.0,157.0344,157.6472,156.9955,157.2192,13562.0
2022-11-01 09:55:00,161.63,161.84,161.41,161.73,6228.0,157.2289,157.4332,157.0149,157.3262,6228.0
2022-11-01 10:00:00,161.75,161.84,160.16,160.38,9285.0,157.3457,157.4332,155.7989,156.013,9285.0
2022-11-01 10:05:00,160.26,160.59,160.0,160.0,10916.0,155.8962,156.2172,155.6433,155.6433,10916.0
2022-11-01 10:10:00,159.97,160.31,159.93,160.09,7196.0,155.6141,155.9449,155.5752,155.7309,7196.0
2022-11-01 10:15:00,160.04,160.38,159.93,160.05,8968.0,155.6822,156.013,155.5752,155.6919,8968.0
2022-11-01 10:20:00,159.92,160.34,159.59,160.13,13030.0,155.5655,155.974,155.2445,155.7698,13030.0
2022-11-01 10:25:00,160.12,160.56,159.89,160.56,4107.0,155.76,156.1881,155.5363,156.1881,4107.0
2022-11-01 10:30:00,160.62,160.62,159.98,160.3,4954.0,156.2464,156.2464,155.6238,155.9351,4954.0
2022-11-01 10:35:00,160.33,160.39,159.87,159.88,5827.0,155.9643,156.0227,155.5168,155.5266,5827.0
2022-11-01 10:40:00,159.75,159.78,159.45,159.48,7494.0,155.4001,155.4293,155.1083,155.1375,7494.0
2022-11-01 10:45:00,159.53,160.0,159.46,160.0,5700.0,155.1861,155.6433,155.118,155.6433,5700.0
2022-11-01 10:50:00,159.96,160.13,159.79,159.94,5956.0,155.6044,155.7698,155.439,155.5849,5956.0
2022-11-01 10:55:00,160.09,160.11,159.28,159.46,12071.0,155.7309,155.7503,154.9429,155.118,12071.0
2022-11-01 11:00:00,159.44,159.73,159.4,159.73,5248.0,155.0986,155.3807,155.0596,155.3807,5248.0
2022-11-01 11:05:00,159.62,159.69,159.38,159.61,7482.0,155.2737,155.3417,155.0402,155.2639,7482.0
2022-11-01 11:10:00,159.68,159.81,159.6,159.77,5800.0,155.332,155.4585,155.2542,155.4196,5800.0
2022-11-01 11:15:00,159.7,159.97,159.47,159.52,5276.0,155.3515,155.6141,155.1277,155.1764,5276.0
2022-11-01 11:20:00,159.45,159.75,159.26,159.54,7008.0,155.1083,155.4001,154.9235,155.1958,7008.0
2022-11-01 11:25:00,159.59,159.93,159.47,159.93,6044.0,155.2445,155.5752,155.1277,155.5752,6044.0
2022-11-01 11:30:00,159.88,159.97,159.69,159.84,6175.0,155.5266,155.6141,155.3417,155.4877,6175.0
2022-11-01 11:35:00,159.87,160.01,159.36,159.36,8820.0,155.5168,155.653,155.0207,155.0207,8820.0
2022-11-01 11:40:00,159.48,159.5,159.22,159.37,35258.0,155.1375,155.1569,154.8845,155.0305,35258.0
2022-11-01 11:45:00,159.46,159.76,159.43,159.72,11689.0,155.118,155.4098,155.0888,155.3709,11689.0
2022-11-01 11:50:00,159.6,159.96,159.6,159.96,2789.0,155.2542,155.6044,155.2542,155.6044,2789.0
2022-11-01 11:55:00,159.96,160.22,159.96,160.07,4162.0,155.6044,155.8573,155.6044,155.7114,4162.0
2022-11-01 12:00:00,160.08,160.44,160.04,160.44,3000.0,155.7211,156.0713,155.6822,156.0713,3000.0
2022-11-01 12:05:00,160.4,161.0,160.4,160.6,4471.0,156.0324,156.6161,156.0324,156.227,4471.0
2022-11-01 12:10:00,160.72,160.73,160.44,160.6,2129.0,156.3437,156.3534,156.0713,156.227,2129.0
2022-11-01 12:15:00,160.56,160.56,160.24,160.44,3100.0,156.1881,156.1881,155.8768,156.0713,3100.0
2022-11-01 12:20:00,160.37,160.55,160.23,160.33,4503.0,156.0032,156.1783,155.867,155.9643,4503.0
2022-11-01 12:25:00,160.43,160.51,160.26,160.34,1535.0,156.0616,156.1394,155.8962,155.974,1535.0
2022-11-01 12:30:00,160.34,160.51,160.32,160.33,4675.0,155.974,156.1394,155.9546,155.9643,4675.0
2022-11-01 12:35:00,160.4,160.45,160.13,160.42,3700.0,156.0324,156.0811,155.7698,156.0519,3700.0
2022-11-01 12:40:00,160.34,160.57,160.34,160.5,3250.0,155.974,156.1978,155.974,156.1297,3250.0
2022-11-01 12:45:00,160.53,160.67,160.45,160.63,9581.0,156.1589,156.2951,156.0811,156.2561,9581.0
2022-11-01 12:50:00,160.64,160.71,160.53,160.69,3187.0,156.2659,156.334,156.1589,156.3145,3187.0
2022-11-01 12:55:00,160.66,160.77,160.5,160.7,3939.0,156.2853,156.3923,156.1297,156.3242,3939.0
2022-11-01 13:00:00,160.65,160.8,160.56,160.64,3139.0,156.2756,156.4215,156.1881,156.2659,3139.0
2022-11-01 13:05:00,160.75,160.8,160.4,160.61,15836.0,156.3729,156.4215,156.0324,156.2367,15836.0
2022-11-01 13:10:00,160.59,160.92,160.59,160.82,4290.0,156.2172,156.5383,156.2172,156.441,4290.0
2022-11-01 13:15:00,160.85,160.88,160.77,160.87,3300.0,156.4702,156.4993,156.3923,156.4896,3300.0
2022-11-01 13:20:00,160.83,160.92,160.76,160.83,2027.0,156.4507,156.5383,156.3826,156.4507,2027.0
2022-11-01 13:25:00,160.69,160.71,160.58,160.61,2992.0,156.3145,156.334,156.2075,156.2367,2992.0
2022-11-01 13:30:00,160.63,160.64,160.51,160.52,8317.0,156.2561,156.2659,156.1394,156.1491,8317.0
2022-11-01 13:35:00,160.47,160.47,160.19,160.19,3394.0,156.1005,156.1005,155.8281,155.8281,3394.0
2022-11-01 13:40:00,160.27,160.58,160.27,160.55,3300.0,155.906,156.2075,155.906,156.1783,3300.0
2022-11-01 13:45:00,160.58,160.59,160.43,160.47,2648.0,156.2075,156.2172,156.0616,156.1005,2648.0
2022-11-01 13:50:00,160.44,160.55,160.41,160.44,2112.0,156.0713,156.1783,156.0421,156.0713,2112.0
2022-11-01 13:55:00,160.51,160.62,160.48,160.61,4532.0,156.1394,156.2464,156.1102,156.2367,4532.0
2022-11-01 14:00:00,160.61,160.7,160.39,160.44,8644.0,156.2367,156.3242,156.0227,156.0713,8644.0
2022-11-01 14:05:00,160.44,160.45,160.37,160.41,3112.0,156.0713,156.0811,156.0032,156.0421,3112.0
2022-11-01 14:10:00,160.38,160.38,160.13,160.18,3361.0,156.013,156.013,155.7698,155.8184,3361.0
2022-11-01 14:15:00,160.17,160.18,160.05,160.05,9942.0,155.8087,155.8184,155.6919,155.6919,9942.0
2022-11-01 14:20:00,160.0,160.1,159.96,160.08,4343.0,155.6433,155.7406,155.6044,155.7211,4343.0
2022-11-01 14:25:00,160.02,160.15,159.97,160.14,3862.0,155.6628,155.7892,155.6141,155.7795,3862.0
2022-11-01 14:30:00,160.14,160.17,159.85,159.9,5064.0,155.7795,155.8087,155.4974,155.546,5064.0
2022-11-01 14:35:00,159.93,159.95,159.73,159.79,2597.0,155.5752,155.5947,155.3807,155.439,2597.0
2022-11-01 14:40:00,159.81,159.84,159.63,159.69,4021.0,155.4585,155.4877,155.2834,155.3417,4021.0
2022-11-01 14:45:00,159.69,159.74,159.61,159.69,4414.0,155.3417,155.3904,155.2639,155.3417,4414.0
2022-11-01 14:50:00,159.67,159.76,159.64,159.76,4084.0,155.3223,155.4098,155.2931,155.4098,4084.0
2022-11-01 14:55:00,159.76,160.07,159.72,160.04,6687.0,155.4098,155.7114,155.3709,155.6822,6687.0
2022-11-01 15:00:00,160.02,160.11,159.94,160.08,5539.0,155.6628,155.7503,155.5849,155.7211,5539.0
2022-11-01 15:05:00,160.05,160.07,159.87,159.92,5518.0,155.6919,155.7114,155.5168,155.5655,5518.0
2022-11-01 15:10:00,159.93,159.93,159.72,159.76,4171.0,155.5752,155.5752,155.3709,155.4098,4171.0
2022-11-01 15:15:00,159.73,159.82,159.71,159.8,6008.0,155.3807,155.4682,155.3612,155.4487,6008.0
2022-11-01 15:20:00,159.81,159.96,159.8,159.93,8254.0,155.4585,155.6044,155.4487,155.5752,8254.0
2022-11-01 15:25:00,159.89,159.9,159.76,159.83,5016.0,155.5363,155.546,155.4098,155.4779,5016.0
2022-11-01 15:30:00,159.86,159.96,159.76,159.82,6527.0,155.5071,155.6044,155.4098,155.4682,6527.0
2022-11-01 15:35:00,159.81,159.94,159.73,159.82,13223.0,155.4585,155.5849,155.3807,155.4682,13223.0
2022-11-01 15:40:00,159.71,159.83,159.66,159.78,11616.0,155.3612,155.4779,155.3126,155.4293,11616.0
2022-11-01 15:45:00,159.75,159.91,159.62,159.88,24135.0,155.4001,155.5558,155.2737,155.5266,24135.0
2022-11-01 15:50:00,159.93,159.93,159.56,159.79,44051.0,155.5752,155.5752,155.2153,155.439,44051.0
2022-11-01 15:55:00,159.83,160.29,159.81,160.08,121367.0,155.4779,155.9254,155.4585,155.7211,121367.0
2022-11-02 09:30:00,159.09,159.26,158.26,158.59,20054.0,154.7581,154.9235,153.9507,154.2717,20054.0
2022-11-02 09:35:00,158.59,158.93,158.2,158.72,6221.0,154.2717,154.6024,153.8923,154.3982,6221.0
2022-11-02 09:40:00,158.79,158.91,158.53,158.68,6717.0,154.4663,154.583,154.2133,154.3592,6717.0
2022-11-02 09:45:00,158.56,158.64,157.89,158.25,11665.0,154.2425,154.3203,153.5908,153.941,11665.0
2022-11-02 09:50:00,158.02,158.5,157.98,158.17,6764.0,153.7172,154.1841,153.6783,153.8631,6764.0
2022-11-02 09:55:00,158.16,158.33,157.64,157.76,9669.0,153.8534,154.0188,153.3476,153.4643,9669.0
2022-11-02 10:00:00,157.75,158.5,157.75,158.5,4310.0,153.4546,154.1841,153.4546,154.1841,4310.0
2022-11-02 10:05:00,158.49,158.61,157.92,158.07,11142.0,154.1744,154.2912,153.6199,153.7659,11142.0
2022-11-02 10:10:00,158.11,158.28,157.91,157.91,9846.0,153.8048,153.9701,153.6102,153.6102,9846.0
2022-11-02 10:15:00,157.94,158.02,157.56,157.56,9056.0,153.6394,153.7172,153.2697,153.2697,9056.0
2022-11-02 10:20:00,157.51,157.77,157.13,157.58,11798.0,153.2211,153.474,152.8515,153.2892,11798.0
2022-11-02 10:25:00,157.7,158.18,157.7,158.05,10552.0,153.4059,153.8729,153.4059,153.7464,10552.0
2022-11-02 10:30:00,158.12,158.56,158.12,158.52,7684.0,153.8145,154.2425,153.8145,154.2036,7684.0
2022-11-02 10:35:00,158.53,158.62,158.28,158.34,11663.0,154.2133,154.3009,153.9701,154.0285,11663.0
2022-11-02 10:40:00,158.31,158.5,157.92,157.96,9037.0,153.9993,154.1841,153.6199,153.6589,9037.0
2022-11-02 10:45:00,157.81,157.96,157.41,157.55,9136.0,153.5129,153.6589,153.1238,153.26,9136.0
2022-11-02 10:50:00,157.58,157.58,157.22,157.52,7793.0,153.2892,153.2892,152.939,153.2308,7793.0
2022-11-02 10:55:00,157.5,157.57,157.15,157.5,12363.0,153.2114,153.2795,152.8709,153.2114,12363.0
2022-11-02 11:00:00,157.54,157.74,157.45,157.6,10259.0,153.2503,153.4448,153.1627,153.3087,10259.0
2022-11-02 11:05:00,157.54,157.57,157.16,157.35,6566.0,153.2503,153.2795,152.8806,153.0655,6566.0
2022-11-02 11:10:00,157.32,157.36,156.92,157.02,7634.0,153.0363,153.0752,152.6472,152.7444,7634.0
2022-11-02 11:15:00,156.93,157.31,156.84,157.3,13409.0,152.6569,153.0266,152.5693,153.0168,13409.0
2022-11-02 11:20:00,157.3,157.4,157.07,157.3,7910.0,153.0168,153.1141,152.7931,153.0168,7910.0
2022-11-02 11:25:00,157.28,157.29,156.9,157.08,7128.0,152.9974,153.0071,152.6277,152.8028,7128.0
2022-11-02 11:30:00,157.04,157.24,156.96,157.19,6349.0,152.7639,152.9585,152.6861,152.9098,6349.0
2022-11-02 11:35:00,157.18,157.25,156.88,156.95,6300.0,152.9001,152.9682,152.6083,152.6764,6300.0
2022-11-02 11:40:00,156.96,156.99,156.7,156.71,8797.0,152.6861,152.7153,152.4332,152.4429,8797.0
2022-11-02 11:45:00,156.74,156.91,156.62,156.79,6135.0,152.4721,152.6374,152.3553,152.5207,6135.0
2022-11-02 11:50:00,156.89,157.13,156.82,156.82,6200.0,152.618,152.8515,152.5499,152.5499,6200.0
2022-11-02 11:55:00,156.85,156.93,156.52,156.66,7985.0,152.5791,152.6569,152.2581,152.3943,7985.0
2022-11-02 12:00:00,156.5,156.58,156.41,156.51,6971.0,152.2386,152.3164,152.1511,152.2483,6971.0
2022-11-02 12:05:00,156.52,156.58,156.15,156.24,6911.0,152.2581,152.3164,151.8981,151.9857,6911.0
2022-11-02 12:10:00,156.28,156.29,155.91,155.91,11483.0,152.0246,152.0343,151.6647,151.6647,11483.0
2022-11-02 12:15:00,155.82,155.99,155.69,155.98,15604.0,151.5771,151.7425,151.4507,151.7328,15604.0
2022-11-02 12:20:00,155.99,156.26,155.95,155.95,5832.0,151.7425,152.0051,151.7036,151.7036,5832.0
2022-11-02 12:25:00,155.94,156.11,155.78,155.93,9153.0,151.6939,151.8592,151.5382,151.6841,9153.0
2022-11-02 12:30:00,155.94,156.04,155.64,155.79,6557.0,151.6939,151.7911,151.402,151.5479,6557.0
2022-11-02 12:35:00,155.77,155.81,155.61,155.68,4686.0,151.5285,151.5674,151.3728,151.4409,4686.0
2022-11-02 12:40:00,155.68,155.92,155.65,155.89,6124.0,151.4409,151.6744,151.4118,151.6452,6124.0
2022-11-02 12:45:00,155.94,155.94,155.67,155.71,4700.0,151.6939,151.6939,151.4312,151.4701,4700.0
2022-11-02 12:50:00,155.7,155.97,155.66,155.91,5460.0,151.4604,151.723,151.4215,151.6647,5460.0
2022-11-02 12:55:00,155.98,156.12,155.87,156.02,6152.0,151.7328,151.869,151.6258,151.7717,6152.0
2022-11-02 13:00:00,155.94,156.15,155.94,156.05,3729.0,151.6939,151.8981,151.6939,151.8009,3729.0
2022-11-02 13:05:00,156.1,156.18,155.91,155.96,11766.0,151.8495,151.9273,151.6647,151.7133,11766.0
2022-11-02 13:10:00,155.91,156.18,155.9,156.18,8408.0,151.6647,151.9273,151.6549,151.9273,8408.0
2022-11-02 13:15:00,156.16,156.61,156.16,156.61,7754.0,151.9079,152.3456,151.9079,152.3456,7754.0
2022-11-02 13:20:00,156.55,156.69,156.47,156.59,9177.0,152.2872,152.4234,152.2094,152.3262,9177.0
2022-11-02 13:25:00,156.63,156.75,156.52,156.52,5100.0,152.3651,152.4818,152.2581,152.2581,5100.0
2022-11-02 13:30:00,156.5,156.52,156.3,156.49,12967.0,152.2386,152.2581,152.0441,152.2289,12967.0
2022-11-02 13:35:00,156.51,156.73,156.42,156.7,7638.0,152.2483,152.4623,152.1608,152.4332,7638.0
2022-11-02 13:40:00,156.77,156.92,156.69,156.75,5682.0,152.5013,152.6472,152.4234,152.4818,5682.0
2022-11-02 13:45:00,156.72,156.88,156.69,156.86,4440.0,152.4526,152.6083,152.4234,152.5888,4440.0
2022-11-02 13:50:00,156.9,157.04,156.65,156.78,4788.0,152.6277,152.7639,152.3845,152.511,4788.0
2022-11-02 13:55:00,156.75,156.75,156.56,156.57,3500.0,152.4818,152.4818,152.297,152.3067,3500.0
2022-11-02 14:00:00,156.66,158.65,156.26,158.19,22361.0,152.3943,154.3301,152.0051,153.8826,22361.0
2022-11-02 14:05:00,158.11,158.55,158.01,158.2,22343.0,153.8048,154.2328,153.7075,153.8923,22343.0
2022-11-02 14:10:00,158.19,158.35,157.47,157.98,12677.0,153.8826,154.0382,153.1822,153.6783,12677.0
2022-11-02 14:15:00,158.0,158.16,157.46,157.96,11851.0,153.6978,153.8534,153.1725,153.6589,11851.0
2022-11-02 14:20:00,157.99,158.35,157.72,158.07,7650.0,153.688,154.0382,153.4254,153.7659,7650.0
2022-11-02 14:25:00,158.04,158.6,157.95,158.6,22439.0,153.7367,154.2814,153.6491,154.2814,22439.0
2022-11-02 14:30:00,158.63,158.84,157.85,157.85,17822.0,154.3106,154.5149,153.5518,153.5518,17822.0
2022-11-02 14:35:00,158.09,158.74,155.96,156.6,29322.0,153.7853,154.4176,151.7133,152.3359,29322.0
2022-11-02 14:40:00,156.39,157.85,156.24,157.01,20645.0,152.1316,153.5518,151.9857,152.7347,20645.0
2022-11-02 14:45:00,156.96,157.55,156.32,156.32,17618.0,152.6861,153.26,152.0635,152.0635,17618.0
2022-11-02 14:50:00,156.42,156.43,154.41,154.87,18161.0,152.1608,152.1705,150.2055,150.653,18161.0
2022-11-02 14:55:00,154.95,155.36,154.65,155.11,14275.0,150.7308,151.1296,150.439,150.8865,14275.0
2022-11-02 15:00:00,155.05,155.63,154.8,155.37,22625.0,150.8281,151.3923,150.5849,151.1394,22625.0
2022-11-02 15:05:00,155.26,156.18,155.16,156.04,32510.0,151.0324,151.9273,150.9351,151.7911,32510.0
2022-11-02 15:10:00,155.96,155.99,155.33,155.45,12592.0,151.7133,151.7425,151.1005,151.2172,12592.0
2022-11-02 15:15:00,155.34,155.37,154.44,154.53,22842.0,151.1102,151.1394,150.2347,150.3222,22842.0
2022-11-02 15:20:00,154.42,154.52,153.91,154.02,17649.0,150.2152,150.3125,149.7191,149.8261,17649.0
2022-11-02 15:25:00,153.97,154.04,152.93,153.13,52769.0,149.7775,149.8456,148.7658,148.9604,52769.0
2022-11-02 15:30:00,153.11,153.11,152.58,152.77,28248.0,148.9409,148.9409,148.4253,148.6102,28248.0
2022-11-02 15:35:00,152.75,153.36,152.66,153.23,38624.0,148.5907,149.1841,148.5032,149.0576,38624.0
2022-11-02 15:40:00,153.23,153.54,152.88,153.41,38465.0,149.0576,149.3592,148.7172,149.2327,38465.0
2022-11-02 15:45:00,153.42,153.52,153.03,153.09,39686.0,149.2425,149.3398,148.8631,148.9215,39686.0
2022-11-02 15:50:00,153.15,153.15,152.3,152.97,89386.0,148.9798,148.9798,148.153,148.8047,89386.0
2022-11-02 15:55:00,152.9,153.32,152.77,152.85,135643.0,148.7366,149.1452,148.6102,148.688,135643.0
2022-11-03 09:30:00,149.79,150.81,147.43,149.25,100403.0,145.7113,146.7035,143.4156,145.186,100403.0
2022-11-03 09:35:00,149.15,149.57,147.34,147.48,42493.0,145.0887,145.4973,143.328,143.4642,42493.0
2022-11-03 09:40:00,147.31,148.44,147.19,148.44,42670.0,143.2988,144.3981,143.1821,144.3981,42670.0
2022-11-03 09:45:00,147.76,147.76,145.94,146.03,30840.0,143.7366,143.7366,141.9661,142.0537,30840.0
2022-11-03 09:50:00,146.03,146.55,145.69,145.76,73190.0,142.0537,142.5595,141.723,141.7911,73190.0
2022-11-03 09:55:00,145.81,146.46,144.2,144.38,77729.0,141.8397,142.472,140.2735,140.4486,77729.0
2022-11-03 10:00:00,144.3,145.57,143.92,145.57,62534.0,140.3708,141.6062,140.0012,141.6062,62534.0
2022-11-03 10:05:00,145.48,146.53,145.48,145.92,27189.0,141.5187,142.5401,141.5187,141.9467,27189.0
2022-11-03 10:10:00,146.04,147.13,145.93,147.06,14862.0,142.0634,143.1237,141.9564,143.0557,14862.0
2022-11-03 10:15:00,147.09,147.64,146.94,147.63,32539.0,143.0848,143.6199,142.9389,143.6101,32539.0
2022-11-03 10:20:00,147.75,148.35,147.65,148.29,22072.0,143.7269,144.3105,143.6296,144.2522,22072.0
2022-11-03 10:25:00,148.42,149.13,148.32,149.13,25041.0,144.3786,145.0693,144.2813,145.0693,25041.0
2022-11-03 10:30:00,149.11,149.11,148.28,148.36,10605.0,145.0498,145.0498,144.2424,144.3203,10605.0
2022-11-03 10:35:00,148.29,148.98,148.21,148.8,11785.0,144.2522,144.9234,144.1743,144.7483,11785.0
2022-11-03 10:40:00,148.8,149.43,148.77,149.25,19990.0,144.7483,145.3611,144.7191,145.186,19990.0
2022-11-03 10:45:00,149.25,150.06,149.07,149.97,17841.0,145.186,145.974,145.0109,145.8864,17841.0
2022-11-03 10:50:00,149.88,149.95,149.13,149.44,10672.0,145.7989,145.867,145.0693,145.3708,10672.0
2022-11-03 10:55:00,149.36,149.54,148.87,149.51,17378.0,145.293,145.4681,144.8164,145.4389,17378.0
2022-11-03 11:00:00,149.49,149.58,148.71,148.71,23229.0,145.4195,145.507,144.6607,144.6607,23229.0
2022-11-03 11:05:00,148.91,148.94,148.12,148.18,17749.0,144.8553,144.8845,144.0868,144.1452,17749.0
2022-11-03 11:10:00,148.2,148.45,147.9,148.14,12614.0,144.1646,144.4078,143.8728,144.1062,12614.0
2022-11-03 11:15:00,148.19,148.24,147.82,147.88,9916.0,144.1549,144.2035,143.795,143.8533,9916.0
2022-11-03 11:20:00,147.89,148.28,147.87,147.92,12621.0,143.8631,144.2424,143.8436,143.8922,12621.0
2022-11-03 11:25:00,147.95,148.49,147.9,148.25,7644.0,143.9214,144.4467,143.8728,144.2132,7644.0
2022-11-03 11:30:00,148.14,148.59,148.14,148.41,15100.0,144.1062,144.544,144.1062,144.3689,15100.0
2022-11-03 11:35:00,148.47,149.06,148.44,148.96,20200.0,144.4273,145.0012,144.3981,144.9039,20200.0
2022-11-03 11:40:00,148.97,148.97,148.51,148.51,7677.0,144.9136,144.9136,144.4662,144.4662,7677.0
2022-11-03 11:45:00,148.51,148.78,148.5,148.51,7524.0,144.4662,144.7288,144.4564,144.4662,7524.0
2022-11-03 11:50:00,148.5,148.51,148.08,148.13,11205.0,144.4564,144.4662,144.0479,144.0965,11205.0
2022-11-03 11:55:00,148.0,148.15,147.8,147.85,9850.0,143.9701,144.116,143.7755,143.8241,9850.0
2022-11-03 12:00:00,147.84,148.21,147.78,148.14,10872.0,143.8144,144.1743,143.756,144.1062,10872.0
2022-11-03 12:05:00,148.14,148.6,148.14,148.3,10006.0,144.1062,144.5537,144.1062,144.2619,10006.0
2022-11-03 12:10:00,148.3,148.71,148.29,148.6,7492.0,144.2619,144.6607,144.2522,144.5537,7492.0
2022-11-03 12:15:00,148.46,148.72,148.39,148.45,16625.0,144.4175,144.6705,144.3494,144.4078,16625.0
2022-11-03 12:20:00,148.4,148.51,148.28,148.36,10833.0,144.3592,144.4662,144.2424,144.3203,10833.0
2022-11-03 12:25:00,148.42,148.54,148.27,148.29,10411.0,144.3786,144.4954,144.2327,144.2522,10411.0
2022-11-03 12:30:00,148.34,148.72,148.3,148.58,11360.0,144.3008,144.6705,144.2619,144.5343,11360.0
2022-11-03 12:35:00,148.6,148.62,148.16,148.37,11208.0,144.5537,144.5732,144.1257,144.33,11208.0
2022-11-03 12:40:00,148.35,148.67,148.25,148.58,12987.0,144.3105,144.6218,144.2132,144.5343,12987.0
2022-11-03 12:45:00,148.49,148.64,148.3,148.58,7900.0,144.4467,144.5926,144.2619,144.5343,7900.0
2022-11-03 12:50:00,148.64,148.69,148.37,148.5,7609.0,144.5926,144.6413,144.33,144.4564,7609.0
2022-11-03 12:55:00,148.52,148.93,148.51,148.61,12566.0,144.4759,144.8747,144.4662,144.5634,12566.0
2022-11-03 13:00:00,148.6,148.7,148.45,148.51,15806.0,144.5537,144.651,144.4078,144.4662,15806.0
2022-11-03 13:05:00,148.51,148.58,148.25,148.39,24532.0,144.4662,144.5343,144.2132,144.3494,24532.0
2022-11-03 13:10:00,148.32,148.35,148.05,148.3,6718.0,144.2813,144.3105,144.0187,144.2619,6718.0
2022-11-03 13:15:00,148.18,148.57,148.18,148.42,11899.0,144.1452,144.5245,144.1452,144.3786,11899.0
2022-11-03 13:20:00,148.42,148.42,148.08,148.21,17935.0,144.3786,144.3786,144.0479,144.1743,17935.0
2022-11-03 13:25:00,148.14,148.19,147.93,147.97,10688.0,144.1062,144.1549,143.902,143.9409,10688.0
2022-11-03 13:30:00,147.89,148.01,147.78,147.85,9410.0,143.8631,143.9798,143.756,143.8241,9410.0
2022-11-03 13:35:00,147.9,148.11,147.86,148.09,10733.0,143.8728,144.0771,143.8339,144.0576,10733.0
2022-11-03 13:40:00,148.05,148.36,148.01,148.27,10961.0,144.0187,144.3203,143.9798,144.2327,10961.0
2022-11-03 13:45:00,148.25,148.25,147.98,148.03,11960.0,144.2132,144.2132,143.9506,143.9992,11960.0
2022-11-03 13:50:00,147.89,148.03,147.75,147.78,9339.0,143.8631,143.9992,143.7269,143.756,9339.0
2022-11-03 13:55:00,147.81,148.0,147.7,147.7,8048.0,143.7852,143.9701,143.6782,143.6782,8048.0
2022-11-03 14:00:00,147.78,147.8,147.3,147.3,14270.0,143.756,143.7755,143.2891,143.2891,14270.0
2022-11-03 14:05:00,147.3,147.54,147.3,147.3,7949.0,143.2891,143.5226,143.2891,143.2891,7949.0
2022-11-03 14:10:00,147.3,147.35,147.03,147.21,18824.0,143.2891,143.3378,143.0265,143.2016,18824.0
2022-11-03 14:15:00,147.34,147.41,147.05,147.28,10418.0,143.328,143.3961,143.0459,143.2697,10418.0
2022-11-03 14:20:00,147.4,147.74,147.37,147.72,6404.0,143.3864,143.7171,143.3572,143.6977,6404.0
2022-11-03 14:25:00,147.68,147.96,147.64,147.73,7782.0,143.6588,143.9311,143.6199,143.7074,7782.0
2022-11-03 14:30:00,147.77,147.93,147.69,147.89,4726.0,143.7463,143.902,143.6685,143.8631,4726.0
2022-11-03 14:35:00,147.83,147.89,147.55,147.55,4295.0,143.8047,143.8631,143.5323,143.5323,4295.0
2022-11-03 14:40:00,147.61,147.67,147.34,147.38,6442.0,143.5907,143.649,143.328,143.3669,6442.0
2022-11-03 14:45:00,147.43,147.44,147.3,147.36,9330.0,143.4156,143.4253,143.2891,143.3475,9330.0
2022-11-03 14:50:00,147.31,147.59,147.3,147.49,25222.0,143.2988,143.5712,143.2891,143.4739,25222.0
2022-11-03 14:55:00,147.45,147.64,147.28,147.54,10843.0,143.435,143.6199,143.2697,143.5226,10843.0
2022-11-03 15:00:00,147.54,147.68,147.39,147.68,5415.0,143.5226,143.6588,143.3767,143.6588,5415.0
2022-11-03 15:05:00,147.67,147.72,147.46,147.64,10458.0,143.649,143.6977,143.4448,143.6199,10458.0
2022-11-03 15:10:00,147.57,147.61,147.36,147.5,8195.0,143.5518,143.5907,143.3475,143.4837,8195.0
2022-11-03 15:15:00,147.49,147.52,147.13,147.2,8965.0,143.4739,143.5031,143.1237,143.1918,8965.0
2022-11-03 15:20:00,147.21,147.31,147.05,147.13,11400.0,143.2016,143.2988,143.0459,143.1237,11400.0
2022-11-03 15:25:00,147.16,147.23,147.05,147.17,9297.0,143.1529,143.221,143.0459,143.1627,9297.0
2022-11-03 15:30:00,147.17,147.26,146.92,147.25,33510.0,143.1627,143.2502,142.9195,143.2405,33510.0
2022-11-03 15:35:00,147.24,147.37,147.04,147.29,26812.0,143.2308,143.3572,143.0362,143.2794,26812.0
2022-11-03 15:40:00,147.27,147.42,146.99,147.02,26567.0,143.2599,143.4058,142.9876,143.0167,26567.0
2022-11-03 15:45:00,147.0,147.03,146.66,146.66,40864.0,142.9973,143.0265,142.6665,142.6665,40864.0
2022-11-03 15:50:00,146.69,146.75,146.21,146.49,74382.0,142.6957,142.7541,142.2288,142.5012,74382.0
2022-11-03 15:55:00,146.52,146.61,146.21,146.49,168464.0,142.5304,142.6179,142.2288,142.5012,168464.0
2022-11-04 09:30:00,149.42,151.28,149.28,150.04,55543.0,145.3514,147.1607,145.2152,145.9545,55543.0
2022-11-04 09:35:00,149.97,150.72,149.69,149.88,56505.0,145.8864,146.616,145.614,145.7989,56505.0
2022-11-04 09:40:00,149.82,149.83,149.03,149.09,16173.0,145.7405,145.7502,144.972,145.0304,16173.0
2022-11-04 09:45:00,148.89,149.88,148.78,149.16,43639.0,144.8358,145.7989,144.7288,145.0985,43639.0
2022-11-04 09:50:00,149.31,150.37,148.63,150.35,40858.0,145.2444,146.2755,144.5829,146.2561,40858.0
2022-11-04 09:55:00,150.35,151.21,150.19,150.27,41273.0,146.2561,147.0927,146.1004,146.1782,41273.0
2022-11-04 10:00:00,150.39,150.58,149.25,149.38,26481.0,146.295,146.4798,145.186,145.3125,26481.0
2022-11-04 10:05:00,149.4,150.2,149.4,150.11,22359.0,145.3319,146.1102,145.3319,146.0226,22359.0
2022-11-04 10:10:00,150.2,151.21,150.15,151.18,34077.0,146.1102,147.0927,146.0615,147.0635,34077.0
2022-11-04 10:15:00,151.18,151.27,150.24,150.24,15072.0,147.0635,147.151,146.1491,146.1491,15072.0
2022-11-04 10:20:00,150.31,150.62,150.06,150.27,44309.0,146.2172,146.5187,145.974,146.1782,44309.0
2022-11-04 10:25:00,150.34,151.04,150.0,150.65,30811.0,146.2463,146.9273,145.9156,146.5479,30811.0
2022-11-04 10:30:00,150.65,151.07,150.37,150.37,14577.0,146.5479,146.9565,146.2755,146.2755,14577.0
2022-11-04 10:35:00,150.46,150.54,150.1,150.49,17379.0,146.3631,146.4409,146.0129,146.3923,17379.0
2022-11-04 10:40:00,150.52,150.91,150.07,150.22,18882.0,146.4214,146.8008,145.9837,146.1296,18882.0
2022-11-04 10:45:00,150.23,150.23,149.71,149.91,23924.0,146.1393,146.1393,145.6335,145.828,23924.0
2022-11-04 10:50:00,149.91,150.25,149.35,149.56,23567.0,145.828,146.1588,145.2833,145.4876,23567.0
2022-11-04 10:55:00,149.57,149.76,149.34,149.76,29081.0,145.4973,145.6821,145.2736,145.6821,29081.0
2022-11-04 11:00:00,149.78,150.41,149.74,149.89,20206.0,145.7016,146.3144,145.6627,145.8086,20206.0
2022-11-04 11:05:00,149.87,149.9,149.37,149.58,16781.0,145.7891,145.8183,145.3028,145.507,16781.0
2022-11-04 11:10:00,149.52,149.59,149.12,149.4,24994.0,145.4487,145.5168,145.0596,145.3319,24994.0
2022-11-04 11:15:00,149.47,149.78,149.41,149.54,18426.0,145.4,145.7016,145.3417,145.4681,18426.0
2022-11-04 11:20:00,149.52,149.81,149.45,149.77,17477.0,145.4487,145.7308,145.3806,145.6919,17477.0
2022-11-04 11:25:00,149.83,149.83,148.93,148.99,22554.0,145.7502,145.7502,144.8747,144.9331,22554.0
2022-11-04 11:30:00,149.05,149.34,148.82,148.89,20399.0,144.9915,145.2736,144.7677,144.8358,20399.0
2022-11-04 11:35:00,148.86,149.03,148.52,148.88,18726.0,144.8066,144.972,144.4759,144.8261,18726.0
2022-11-04 11:40:00,148.78,148.83,148.35,148.4,13375.0,144.7288,144.7775,144.3105,144.3592,13375.0
2022-11-04 11:45:00,148.4,148.45,148.21,148.31,12697.0,144.3592,144.4078,144.1743,144.2716,12697.0
2022-11-04 11:50:00,148.36,148.36,147.81,148.02,21146.0,144.3203,144.3203,143.7852,143.9895,21146.0
2022-11-04 11:55:00,148.0,148.06,147.59,147.68,20559.0,143.9701,144.0284,143.5712,143.6588,20559.0
2022-11-04 12:00:00,147.69,147.89,147.39,147.41,32001.0,143.6685,143.8631,143.3767,143.3961,32001.0
2022-11-04 12:05:00,147.37,147.84,147.34,147.78,17650.0,143.3572,143.8144,143.328,143.756,17650.0
2022-11-04 12:10:00,147.78,148.14,147.55,148.06,18859.0,143.756,144.1062,143.5323,144.0284,18859.0
2022-11-04 12:15:00,148.09,148.81,147.98,148.63,28507.0,144.0576,144.758,143.9506,144.5829,28507.0
2022-11-04 12:20:00,148.63,148.73,147.96,148.17,18968.0,144.5829,144.6802,143.9311,144.1354,18968.0
2022-11-04 12:25:00,148.29,148.56,148.2,148.52,8397.0,144.2522,144.5148,144.1646,144.4759,8397.0
2022-11-04 12:30:00,148.52,148.78,148.3,148.64,12724.0,144.4759,144.7288,144.2619,144.5926,12724.0
2022-11-04 12:35:00,148.6,148.6,147.91,148.14,11706.0,144.5537,144.5537,143.8825,144.1062,11706.0
2022-11-04 12:40:00,148.08,148.47,147.92,148.42,15942.0,144.0479,144.4273,143.8922,144.3786,15942.0
2022-11-04 12:45:00,148.35,148.54,148.06,148.15,18973.0,144.3105,144.4954,144.0284,144.116,18973.0
2022-11-04 12:50:00,148.12,148.67,148.06,148.67,16710.0,144.0868,144.6218,144.0284,144.6218,16710.0
2022-11-04 12:55:00,148.75,148.98,148.57,148.77,11249.0,144.6996,144.9234,144.5245,144.7191,11249.0
2022-11-04 13:00:00,148.76,149.05,148.57,149.05,18096.0,144.7094,144.9915,144.5245,144.9915,18096.0
2022-11-04 13:05:00,149.09,149.26,148.25,148.25,15902.0,145.0304,145.1957,144.2132,144.2132,15902.0
2022-11-04 13:10:00,148.34,148.81,148.26,148.56,18447.0,144.3008,144.758,144.223,144.5148,18447.0
2022-11-04 13:15:00,148.59,148.59,148.11,148.19,10723.0,144.544,144.544,144.0771,144.1549,10723.0
2022-11-04 13:20:00,148.21,148.69,148.21,148.68,41198.0,144.1743,144.6413,144.1743,144.6315,41198.0
2022-11-04 13:25:00,148.65,148.9,148.55,148.84,12708.0,144.6024,144.8455,144.5051,144.7872,12708.0
2022-11-04 13:30:00,148.84,149.06,148.44,148.5,12768.0,144.7872,145.0012,144.3981,144.4564,12768.0
2022-11-04 13:35:00,148.5,148.85,148.37,148.55,14604.0,144.4564,144.7969,144.33,144.5051,14604.0
2022-11-04 13:40:00,148.56,148.61,148.19,148.22,11916.0,144.5148,144.5634,144.1549,144.1841,11916.0
2022-11-04 13:45:00,148.22,148.33,148.02,148.28,13734.0,144.1841,144.2911,143.9895,144.2424,13734.0
2022-11-04 13:50:00,148.33,148.44,148.14,148.34,17396.0,144.2911,144.3981,144.1062,144.3008,17396.0
2022-11-04 13:55:00,148.29,148.36,148.11,148.17,15385.0,144.2522,144.3203,144.0771,144.1354,15385.0
2022-11-04 14:00:00,148.16,148.48,148.08,148.44,15561.0,144.1257,144.437,144.0479,144.3981,15561.0
2022-11-04 14:05:00,148.39,148.39,147.9,148.17,12958.0,144.3494,144.3494,143.8728,144.1354,12958.0
2022-11-04 14:10:00,148.18,148.41,148.09,148.24,10088.0,144.1452,144.3689,144.0576,144.2035,10088.0
2022-11-04 14:15:00,148.28,148.92,148.15,148.87,14668.0,144.2424,144.865,144.116,144.8164,14668.0
2022-11-04 14:20:00,148.91,149.08,148.77,149.06,9257.0,144.8553,145.0206,144.7191,145.0012,9257.0
2022-11-04 14:25:00,148.95,149.25,148.87,149.19,6738.0,144.8942,145.186,144.8164,145.1277,6738.0
2022-11-04 14:30:00,149.19,149.19,148.91,149.02,9135.0,145.1277,145.1277,144.8553,144.9623,9135.0
2022-11-04 14:35:00,149.0,149.02,148.64,148.78,14934.0,144.9428,144.9623,144.5926,144.7288,14934.0
2022-11-04 14:40:00,148.71,149.41,148.7,149.33,10850.0,144.6607,145.3417,144.651,145.2638,10850.0
2022-11-04 14:45:00,149.4,149.51,148.91,148.92,13319.0,145.3319,145.4389,144.8553,144.865,13319.0
2022-11-04 14:50:00,148.94,149.07,148.83,149.04,12952.0,144.8845,145.0109,144.7775,144.9817,12952.0
2022-11-04 14:55:00,149.02,149.31,148.88,148.95,20954.0,144.9623,145.2444,144.8261,144.8942,20954.0
2022-11-04 15:00:00,148.89,149.1,148.85,149.05,17707.0,144.8358,145.0401,144.7969,144.9915,17707.0
2022-11-04 15:05:00,149.11,149.23,148.94,149.16,11705.0,145.0498,145.1666,144.8845,145.0985,11705.0
2022-11-04 15:10:00,149.12,149.32,149.08,149.21,12259.0,145.0596,145.2541,145.0206,145.1471,12259.0
2022-11-04 15:15:00,149.21,149.27,148.99,149.0,17381.0,145.1471,145.2055,144.9331,144.9428,17381.0
2022-11-04 15:20:00,149.0,149.01,148.68,148.72,20187.0,144.9428,144.9526,144.6315,144.6705,20187.0
2022-11-04 15:25:00,148.69,148.91,148.61,148.66,33428.0,144.6413,144.8553,144.5634,144.6121,33428.0
2022-11-04 15:30:00,148.58,148.92,148.46,148.92,28996.0,144.5343,144.865,144.4175,144.865,28996.0
2022-11-04 15:35:00,148.93,148.98,148.6,148.81,24239.0,144.8747,144.9234,144.5537,144.758,24239.0
2022-11-04 15:40:00,148.83,149.25,148.82,149.24,24254.0,144.7775,145.186,144.7677,145.1763,24254.0
2022-11-04 15:45:00,149.24,149.3,149.02,149.02,70385.0,145.1763,145.2347,144.9623,144.9623,70385.0
2022-11-04 15:50:00,149.03,149.08,148.69,148.72,60064.0,144.972,145.0206,144.6413,144.6705,60064.0
2022-11-04 15:55:00,148.76,149.02,148.72,148.97,191838.0,144.7094,144.9623,144.6705,144.9136,191838.0
2022-11-07 09:30:00,149.54,150.04,149.0,149.83,21254.0,145.4681,145.9545,144.9428,145.7502,21254.0
2022-11-07 09:35:00,149.83,149.9,148.28,148.34,15545.0,145.7502,145.8183,144.2424,144.3008,15545.0
2022-11-07 09:40:00,148.34,148.79,148.05,148.08,29040.0,144.3008,144.7385,144.0187,144.0479,29040.0
2022-11-07 09:45:00,148.08,148.11,147.32,147.8,14067.0,144.0479,144.0771,143.3086,143.7755,14067.0
2022-11-07 09:50:00,147.87,147.96,146.45,146.61,19427.0,143.8436,143.9311,142.4623,142.6179,19427.0
2022-11-07 09:55:00,146.49,146.66,146.06,146.1,14574.0,142.5012,142.6665,142.0829,142.1218,14574.0
2022-11-07 10:00:00,146.06,146.65,145.8,146.32,17961.0,142.0829,142.6568,141.83,142.3358,17961.0
2022-11-07 10:05:00,146.16,146.45,146.13,146.16,24510.0,142.1802,142.4623,142.151,142.1802,24510.0
2022-11-07 10:10:00,146.24,146.44,145.6,145.6,24346.0,142.258,142.4525,141.6354,141.6354,24346.0
2022-11-07 10:15:00,145.61,146.46,145.56,145.59,32063.0,141.6451,142.472,141.5965,141.6257,32063.0
2022-11-07 10:20:00,145.56,145.57,145.08,145.42,11037.0,141.5965,141.6062,141.1296,141.4603,11037.0
2022-11-07 10:25:00,145.26,145.84,145.0,145.84,14219.0,141.3047,141.8689,141.0517,141.8689,14219.0
2022-11-07 10:30:00,145.77,145.92,145.52,145.92,23061.0,141.8008,141.9467,141.5576,141.9467,23061.0
2022-11-07 10:35:00,145.78,145.98,145.38,145.4,33265.0,141.8105,142.0051,141.4214,141.4409,33265.0
2022-11-07 10:40:00,145.4,145.67,145.29,145.5,21162.0,141.4409,141.7035,141.3338,141.5381,21162.0
2022-11-07 10:45:00,145.61,145.99,145.33,145.56,11888.0,141.6451,142.0148,141.3728,141.5965,11888.0
2022-11-07 10:50:00,145.59,146.27,145.45,146.25,12622.0,141.6257,142.2872,141.4895,142.2677,12622.0
2022-11-07 10:55:00,146.18,146.47,146.05,146.28,13320.0,142.1996,142.4817,142.0732,142.2969,13320.0
2022-11-07 11:00:00,146.38,146.56,146.11,146.52,12098.0,142.3942,142.5693,142.1315,142.5304,12098.0
2022-11-07 11:05:00,146.53,146.73,146.12,146.36,18838.0,142.5401,142.7346,142.1412,142.3747,18838.0
2022-11-07 11:10:00,146.37,146.47,146.21,146.22,6700.0,142.3844,142.4817,142.2288,142.2385,6700.0
2022-11-07 11:15:00,146.21,146.7,146.21,146.58,9645.0,142.2288,142.7055,142.2288,142.5887,9645.0
2022-11-07 11:20:00,146.52,147.04,146.48,147.04,17284.0,142.5304,143.0362,142.4914,143.0362,17284.0
2022-11-07 11:25:00,147.06,147.43,146.96,147.25,11446.0,143.0557,143.4156,142.9584,143.2405,11446.0
2022-11-07 11:30:00,147.18,147.5,147.04,147.04,7786.0,143.1724,143.4837,143.0362,143.0362,7786.0
2022-11-07 11:35:00,147.18,147.21,146.85,146.99,9173.0,143.1724,143.2016,142.8514,142.9876,9173.0
2022-11-07 11:40:00,147.02,147.03,146.44,146.62,12592.0,143.0167,143.0265,142.4525,142.6276,12592.0
2022-11-07 11:45:00,146.5,146.82,146.34,146.81,18121.0,142.5109,142.8222,142.3553,142.8125,18121.0
2022-11-07 11:50:00,146.75,146.98,146.7,146.84,6684.0,142.7541,142.9778,142.7055,142.8416,6684.0
2022-11-07 11:55:00,146.8,146.89,146.35,146.44,6376.0,142.8027,142.8903,142.365,142.4525,6376.0
2022-11-07 12:00:00,146.45,146.65,146.16,146.61,16405.0,142.4623,142.6568,142.1802,142.6179,16405.0
2022-11-07 12:05:00,146.53,146.79,146.11,146.53,6703.0,142.5401,142.793,142.1315,142.5401,6703.0
2022-11-07 12:10:00,146.72,147.1,146.7,147.03,5522.0,142.7249,143.0946,142.7055,143.0265,5522.0
2022-11-07 12:15:00,147.06,147.13,146.74,147.01,5901.0,143.0557,143.1237,142.7444,143.007,5901.0
2022-11-07 12:20:00,147.01,147.57,147.01,147.45,20668.0,143.007,143.5518,143.007,143.435,20668.0
2022-11-07 12:25:00,147.58,147.58,147.09,147.21,7933.0,143.5615,143.5615,143.0848,143.2016,7933.0
2022-11-07 12:30:00,147.16,147.34,146.99,147.15,4859.0,143.1529,143.328,142.9876,143.1432,4859.0
2022-11-07 12:35:00,147.03,147.1,146.88,147.03,7210.0,143.0265,143.0946,142.8806,143.0265,7210.0
2022-11-07 12:40:00,147.06,147.3,146.98,147.24,6479.0,143.0557,143.2891,142.9778,143.2308,6479.0
2022-11-07 12:45:00,147.16,147.45,147.09,147.3,6368.0,143.1529,143.435,143.0848,143.2891,6368.0
2022-11-07 12:50:00,147.21,147.31,147.09,147.09,4785.0,143.2016,143.2988,143.0848,143.0848,4785.0
2022-11-07 12:55:00,147.1,147.24,146.99,147.11,15640.0,143.0946,143.2308,142.9876,143.1043,15640.0
2022-11-07 13:00:00,147.16,147.64,147.15,147.58,7289.0,143.1529,143.6199,143.1432,143.5615,7289.0
2022-11-07 13:05:00,147.59,147.75,147.53,147.66,7988.0,143.5712,143.7269,143.5129,143.6393,7988.0
2022-11-07 13:10:00,147.74,147.85,147.7,147.85,4001.0,143.7171,143.8241,143.6782,143.8241,4001.0
2022-11-07 13:15:00,147.89,148.0,147.82,147.98,10003.0,143.8631,143.9701,143.795,143.9506,10003.0
2022-11-07 13:20:00,147.97,147.97,147.7,147.7,6372.0,143.9409,143.9409,143.6782,143.6782,6372.0
2022-11-07 13:25:00,147.63,147.72,147.48,147.56,8171.0,143.6101,143.6977,143.4642,143.542,8171.0
2022-11-07 13:30:00,147.67,147.67,147.35,147.59,6215.0,143.649,143.649,143.3378,143.5712,6215.0
2022-11-07 13:35:00,147.56,147.57,147.34,147.4,3271.0,143.542,143.5518,143.328,143.3864,3271.0
2022-11-07 13:40:00,147.38,147.53,147.3,147.53,13676.0,143.3669,143.5129,143.2891,143.5129,13676.0
2022-11-07 13:45:00,147.59,147.78,147.53,147.72,3573.0,143.5712,143.756,143.5129,143.6977,3573.0
2022-11-07 13:50:00,147.71,147.71,147.6,147.61,2374.0,143.688,143.688,143.5809,143.5907,2374.0
2022-11-07 13:55:00,147.61,147.91,147.61,147.84,5451.0,143.5907,143.8825,143.5907,143.8144,5451.0
2022-11-07 14:00:00,147.92,148.05,147.88,148.0,4035.0,143.8922,144.0187,143.8533,143.9701,4035.0
2022-11-07 14:05:00,147.95,147.95,147.8,147.8,4442.0,143.9214,143.9214,143.7755,143.7755,4442.0
2022-11-07 14:10:00,147.88,148.19,147.88,148.19,6886.0,143.8533,144.1549,143.8533,144.1549,6886.0
2022-11-07 14:15:00,148.2,148.42,148.12,148.28,9392.0,144.1646,144.3786,144.0868,144.2424,9392.0
2022-11-07 14:20:00,148.2,148.23,148.11,148.18,5580.0,144.1646,144.1938,144.0771,144.1452,5580.0
2022-11-07 14:25:00,148.15,148.4,148.12,148.34,6611.0,144.116,144.3592,144.0868,144.3008,6611.0
2022-11-07 14:30:00,148.4,148.43,148.2,148.27,12611.0,144.3592,144.3883,144.1646,144.2327,12611.0
2022-11-07 14:35:00,148.24,148.27,148.09,148.27,5116.0,144.2035,144.2327,144.0576,144.2327,5116.0
2022-11-07 14:40:00,148.21,148.33,148.05,148.2,6417.0,144.1743,144.2911,144.0187,144.1646,6417.0
2022-11-07 14:45:00,148.23,148.29,148.0,148.02,6896.0,144.1938,144.2522,143.9701,143.9895,6896.0
2022-11-07 14:50:00,148.1,148.17,147.89,147.97,6473.0,144.0673,144.1354,143.8631,143.9409,6473.0
2022-11-07 14:55:00,147.95,147.97,147.53,147.56,17595.0,143.9214,143.9409,143.5129,143.542,17595.0
2022-11-07 15:00:00,147.67,147.85,147.63,147.74,16075.0,143.649,143.8241,143.6101,143.7171,16075.0
2022-11-07 15:05:00,147.78,147.88,147.65,147.84,10160.0,143.756,143.8533,143.6296,143.8144,10160.0
2022-11-07 15:10:00,147.86,147.91,147.66,147.77,9987.0,143.8339,143.8825,143.6393,143.7463,9987.0
2022-11-07 15:15:00,147.82,147.89,147.72,147.84,11295.0,143.795,143.8631,143.6977,143.8144,11295.0
2022-11-07 15:20:00,147.86,147.86,147.49,147.68,23913.0,143.8339,143.8339,143.4739,143.6588,23913.0
2022-11-07 15:25:00,147.6,147.79,147.55,147.76,18052.0,143.5809,143.7658,143.5323,143.7366,18052.0
2022-11-07 15:30:00,147.72,148.21,147.68,148.16,21566.0,143.6977,144.1743,143.6588,144.1257,21566.0
2022-11-07 15:35:00,148.19,148.28,147.87,148.02,30411.0,144.1549,144.2424,143.8436,143.9895,30411.0
2022-11-07 15:40:00,148.0,148.3,147.89,148.18,24810.0,143.9701,144.2619,143.8631,144.1452,24810.0
2022-11-07 15:45:00,148.23,148.35,148.09,148.31,30137.0,144.1938,144.3105,144.0576,144.2716,30137.0
2022-11-07 15:50:00,148.29,148.42,148.16,148.28,45908.0,144.2522,144.3786,144.1257,144.2424,45908.0
2022-11-07 15:55:00,148.25,148.4,148.09,148.35,120096.0,144.2132,144.3592,144.0576,144.3105,120096.0
2022-11-08 09:30:00,149.07,150.28,148.85,149.85,34621.0,145.0109,146.188,144.7969,145.7697,34621.0
2022-11-08 09:35:00,149.54,149.68,149.18,149.65,11806.0,145.4681,145.6043,145.1179,145.5751,11806.0
2022-11-08 09:40:00,149.52,149.79,148.97,149.49,19483.0,145.4487,145.7113,144.9136,145.4195,19483.0
2022-11-08 09:45:00,149.29,149.29,148.71,149.24,12677.0,145.2249,145.2249,144.6607,145.1763,12677.0
2022-11-08 09:50:00,149.23,150.42,149.1,150.37,17821.0,145.1666,146.3242,145.0401,146.2755,17821.0
2022-11-08 09:55:00,150.44,150.45,149.73,149.92,13229.0,146.3436,146.3533,145.6529,145.8378,13229.0
2022-11-08 10:00:00,149.71,150.17,149.43,149.71,12437.0,145.6335,146.081,145.3611,145.6335,12437.0
2022-11-08 10:05:00,149.69,150.01,149.6,149.93,9223.0,145.614,145.9253,145.5265,145.8475,9223.0
2022-11-08 10:10:00,150.04,150.28,149.4,149.96,17330.0,145.9545,146.188,145.3319,145.8767,17330.0
2022-11-08 10:15:00,150.01,150.52,149.88,150.19,11617.0,145.9253,146.4214,145.7989,146.1004,11617.0
2022-11-08 10:20:00,150.22,150.46,149.96,150.13,9056.0,146.1296,146.3631,145.8767,146.0421,9056.0
2022-11-08 10:25:00,150.19,150.35,150.11,150.17,7250.0,146.1004,146.2561,146.0226,146.081,7250.0
2022-11-08 10:30:00,150.23,150.53,150.12,150.3,17048.0,146.1393,146.4312,146.0323,146.2074,17048.0
2022-11-08 10:35:00,150.25,150.38,150.2,150.34,9220.0,146.1588,146.2853,146.1102,146.2463,9220.0
2022-11-08 10:40:00,150.33,150.47,149.97,150.42,17524.0,146.2366,146.3728,145.8864,146.3242,17524.0
2022-11-08 10:45:00,150.47,151.07,150.47,151.07,33118.0,146.3728,146.9565,146.3728,146.9565,33118.0
2022-11-08 10:50:00,151.04,151.19,150.74,150.83,11729.0,146.9273,147.0732,146.6354,146.723,11729.0
2022-11-08 10:55:00,150.83,151.01,150.7,150.87,7749.0,146.723,146.8981,146.5965,146.7619,7749.0
2022-11-08 11:00:00,150.82,150.85,150.54,150.61,14733.0,146.7133,146.7425,146.4409,146.509,14733.0
2022-11-08 11:05:00,150.63,151.23,150.63,151.2,10015.0,146.5284,147.1121,146.5284,147.0829,10015.0
2022-11-08 11:10:00,151.29,151.87,151.28,151.75,8000.0,147.1705,147.7347,147.1607,147.6179,8000.0
2022-11-08 11:15:00,151.68,151.74,151.41,151.58,5686.0,147.5499,147.6082,147.2872,147.4526,5686.0
2022-11-08 11:20:00,151.57,151.68,151.41,151.61,8675.0,147.4428,147.5499,147.2872,147.4818,8675.0
2022-11-08 11:25:00,151.69,152.22,151.58,152.14,12626.0,147.5596,148.0751,147.4526,147.9973,12626.0
2022-11-08 11:30:00,152.08,152.5,151.91,152.42,10572.0,147.939,148.3475,147.7736,148.2697,10572.0
2022-11-08 11:35:00,152.45,152.67,152.37,152.58,6514.0,148.2989,148.5129,148.2211,148.4253,6514.0
2022-11-08 11:40:00,152.47,152.71,152.42,152.53,8363.0,148.3183,148.5518,148.2697,148.3767,8363.0
2022-11-08 11:45:00,152.53,152.56,152.25,152.25,11723.0,148.3767,148.4059,148.1043,148.1043,11723.0
2022-11-08 11:50:00,152.17,152.35,152.13,152.21,6462.0,148.0265,148.2016,147.9876,148.0654,6462.0
2022-11-08 11:55:00,152.24,152.27,152.01,152.24,8308.0,148.0946,148.1238,147.8709,148.0946,8308.0
2022-11-08 12:00:00,152.27,152.47,152.08,152.46,11425.0,148.1238,148.3183,147.939,148.3086,11425.0
2022-11-08 12:05:00,152.44,152.45,152.16,152.33,4973.0,148.2892,148.2989,148.0168,148.1822,4973.0
2022-11-08 12:10:00,152.39,152.51,152.21,152.25,6975.0,148.2405,148.3573,148.0654,148.1043,6975.0
2022-11-08 12:15:00,152.19,152.23,152.06,152.17,4911.0,148.046,148.0849,147.9195,148.0265,4911.0
2022-11-08 12:20:00,152.25,152.55,152.16,152.55,9667.0,148.1043,148.3962,148.0168,148.3962,9667.0
2022-11-08 12:25:00,152.58,152.72,152.42,152.51,9617.0,148.4253,148.5615,148.2697,148.3573,9617.0
2022-11-08 12:30:00,152.46,152.51,152.24,152.24,4456.0,148.3086,148.3573,148.0946,148.0946,4456.0
2022-11-08 12:35:00,152.3,152.32,152.21,152.27,2407.0,148.153,148.1724,148.0654,148.1238,2407.0
2022-11-08 12:40:00,152.27,152.43,152.24,152.33,5980.0,148.1238,148.2794,148.0946,148.1822,5980.0
2022-11-08 12:45:00,152.31,152.32,152.08,152.17,4685.0,148.1627,148.1724,147.939,148.0265,4685.0
2022-11-08 12:50:00,152.19,152.19,151.89,151.99,6974.0,148.046,148.046,147.7541,147.8514,6974.0
2022-11-08 12:55:00,151.96,152.13,151.96,151.97,6852.0,147.8222,147.9876,147.8222,147.832,6852.0
2022-11-08 13:00:00,151.99,152.32,151.89,152.16,4221.0,147.8514,148.1724,147.7541,148.0168,4221.0
2022-11-08 13:05:00,152.12,152.53,152.06,152.4,7545.0,147.9779,148.3767,147.9195,148.2502,7545.0
2022-11-08 13:10:00,152.46,152.62,152.43,152.61,20870.0,148.3086,148.4643,148.2794,148.4545,20870.0
2022-11-08 13:15:00,152.64,152.72,152.13,152.22,6283.0,148.4837,148.5615,147.9876,148.0751,6283.0
2022-11-08 13:20:00,152.13,152.13,151.34,151.41,14779.0,147.9876,147.9876,147.2191,147.2872,14779.0
2022-11-08 13:25:00,151.48,151.49,150.9,151.01,7334.0,147.3553,147.365,146.7911,146.8981,7334.0
2022-11-08 13:30:00,150.93,150.93,150.66,150.87,6398.0,146.8203,146.8203,146.5576,146.7619,6398.0
2022-11-08 13:35:00,150.83,150.98,150.81,150.91,6261.0,146.723,146.8689,146.7035,146.8008,6261.0
2022-11-08 13:40:00,150.92,151.04,150.79,150.84,8698.0,146.8105,146.9273,146.6841,146.7327,8698.0
2022-11-08 13:45:00,150.87,150.91,150.57,150.57,9845.0,146.7619,146.8008,146.4701,146.4701,9845.0
2022-11-08 13:50:00,150.67,150.8,150.53,150.66,9708.0,146.5674,146.6938,146.4312,146.5576,9708.0
2022-11-08 13:55:00,150.75,150.75,150.19,150.32,10705.0,146.6452,146.6452,146.1004,146.2269,10705.0
2022-11-08 14:00:00,150.23,150.5,150.16,150.19,7211.0,146.1393,146.402,146.0712,146.1004,7211.0
2022-11-08 14:05:00,150.19,150.28,149.91,149.97,18243.0,146.1004,146.188,145.828,145.8864,18243.0
2022-11-08 14:10:00,149.88,150.35,149.81,150.35,8479.0,145.7989,146.2561,145.7308,146.2561,8479.0
2022-11-08 14:15:00,150.29,150.42,150.02,150.06,7046.0,146.1977,146.3242,145.9351,145.974,7046.0
2022-11-08 14:20:00,150.06,150.07,149.15,149.15,15152.0,145.974,145.9837,145.0887,145.0887,15152.0
2022-11-08 14:25:00,149.28,149.29,148.69,148.89,13055.0,145.2152,145.2249,144.6413,144.8358,13055.0
2022-11-08 14:30:00,148.83,148.95,148.45,148.72,14425.0,144.7775,144.8942,144.4078,144.6705,14425.0
2022-11-08 14:35:00,148.8,149.28,148.73,149.19,13144.0,144.7483,145.2152,144.6802,145.1277,13144.0
2022-11-08 14:40:00,149.16,149.65,149.15,149.62,10613.0,145.0985,145.5751,145.0887,145.5459,10613.0
2022-11-08 14:45:00,149.57,149.95,149.56,149.78,7517.0,145.4973,145.867,145.4876,145.7016,7517.0
2022-11-08 14:50:00,149.78,150.12,149.78,149.96,8181.0,145.7016,146.0323,145.7016,145.8767,8181.0
2022-11-08 14:55:00,149.86,150.08,149.85,150.03,6924.0,145.7794,145.9934,145.7697,145.9448,6924.0
2022-11-08 15:00:00,149.93,150.43,149.93,150.25,9520.0,145.8475,146.3339,145.8475,146.1588,9520.0
2022-11-08 15:05:00,150.25,150.49,150.16,150.38,9477.0,146.1588,146.3923,146.0712,146.2853,9477.0
2022-11-08 15:10:00,150.43,150.63,150.36,150.43,17956.0,146.3339,146.5284,146.2658,146.3339,17956.0
2022-11-08 15:15:00,150.44,150.74,150.44,150.72,6159.0,146.3436,146.6354,146.3436,146.616,6159.0
2022-11-08 15:20:00,150.75,150.78,150.53,150.62,8634.0,146.6452,146.6744,146.4312,146.5187,8634.0
2022-11-08 15:25:00,150.63,151.05,150.6,151.0,9466.0,146.5284,146.937,146.4993,146.8884,9466.0
2022-11-08 15:30:00,151.07,151.54,151.07,151.49,10381.0,146.9565,147.4137,146.9565,147.365,10381.0
2022-11-08 15:35:00,151.51,151.73,151.41,151.41,14151.0,147.3845,147.5985,147.2872,147.2872,14151.0
2022-11-08 15:40:00,151.41,151.52,151.13,151.19,23084.0,147.2872,147.3942,147.0148,147.0732,23084.0
2022-11-08 15:45:00,151.19,151.38,151.01,151.02,20353.0,147.0732,147.258,146.8981,146.9078,20353.0
2022-11-08 15:50:00,151.04,151.08,150.55,150.55,55299.0,146.9273,146.9662,146.4506,146.4506,55299.0
2022-11-08 15:55:00,150.58,150.59,150.37,150.5,86936.0,146.4798,146.4895,146.2755,146.402,86936.0
2022-11-09 09:30:00,148.28,148.99,148.08,148.2,26408.0,144.2424,144.9331,144.0479,144.1646,26408.0
2022-11-09 09:35:00,148.37,149.01,148.21,148.83,11898.0,144.33,144.9526,144.1743,144.7775,11898.0
2022-11-09 09:40:00,148.75,149.32,148.75,149.02,11585.0,144.6996,145.2541,144.6996,144.9623,11585.0
2022-11-09 09:45:00,148.91,149.81,148.75,148.95,12396.0,144.8553,145.7308,144.6996,144.8942,12396.0
2022-11-09 09:50:00,148.96,149.17,148.8,149.02,6508.0,144.9039,145.1082,144.7483,144.9623,6508.0
2022-11-09 09:55:00,149.19,149.23,148.72,148.97,12181.0,145.1277,145.1666,144.6705,144.9136,12181.0
2022-11-09 10:00:00,148.89,149.6,148.85,149.27,19437.0,144.8358,145.5265,144.7969,145.2055,19437.0
2022-11-09 10:05:00,149.33,150.25,149.33,150.22,25720.0,145.2638,146.1588,145.2638,146.1296,25720.0
2022-11-09 10:10:00,150.09,150.94,150.02,150.9,19890.0,146.0031,146.83,145.9351,146.7911,19890.0
2022-11-09 10:15:00,150.91,152.48,150.9,152.48,48970.0,146.8008,148.3281,146.7911,148.3281,48970.0
2022-11-09 10:20:00,152.46,152.69,152.14,152.24,33723.0,148.3086,148.5324,147.9973,148.0946,33723.0
2022-11-09 10:25:00,152.24,152.33,151.74,151.75,25252.0,148.0946,148.1822,147.6082,147.6179,25252.0
2022-11-09 10:30:00,151.75,152.22,151.39,151.75,17536.0,147.6179,148.0751,147.2677,147.6179,17536.0
2022-11-09 10:35:00,151.68,152.28,151.57,152.19,12407.0,147.5499,148.1335,147.4428,148.046,12407.0
2022-11-09 10:40:00,152.16,152.52,151.98,152.52,12383.0,148.0168,148.367,147.8417,148.367,12383.0
2022-11-09 10:45:00,152.58,152.73,152.32,152.64,13620.0,148.4253,148.5713,148.1724,148.4837,13620.0
2022-11-09 10:50:00,152.76,152.85,152.31,152.4,7460.0,148.6004,148.688,148.1627,148.2502,7460.0
2022-11-09 10:55:00,152.27,152.49,151.89,151.99,21960.0,148.1238,148.3378,147.7541,147.8514,21960.0
2022-11-09 11:00:00,152.01,152.21,151.65,151.65,7025.0,147.8709,148.0654,147.5207,147.5207,7025.0
2022-11-09 11:05:00,151.72,152.35,151.56,152.34,10090.0,147.5888,148.2016,147.4331,148.1919,10090.0
2022-11-09 11:10:00,152.2,152.63,152.19,152.55,7856.0,148.0557,148.474,148.046,148.3962,7856.0
2022-11-09 11:15:00,152.54,152.96,152.53,152.78,6615.0,148.3864,148.795,148.3767,148.6199,6615.0
2022-11-09 11:20:00,152.61,152.71,152.24,152.3,5500.0,148.4545,148.5518,148.0946,148.153,5500.0
2022-11-09 11:25:00,152.26,152.64,152.26,152.3,8505.0,148.1141,148.4837,148.1141,148.153,8505.0
2022-11-09 11:30:00,152.18,152.2,151.74,152.01,7837.0,148.0362,148.0557,147.6082,147.8709,7837.0
2022-11-09 11:35:00,151.96,152.51,151.91,152.36,7610.0,147.8222,148.3573,147.7736,148.2113,7610.0
2022-11-09 11:40:00,152.47,153.16,152.47,153.16,10381.0,148.3183,148.9896,148.3183,148.9896,10381.0
2022-11-09 11:45:00,153.07,153.07,152.8,152.9,5648.0,148.902,148.902,148.6394,148.7366,5648.0
2022-11-09 11:50:00,152.92,153.09,152.62,152.81,7302.0,148.7561,148.9215,148.4643,148.6491,7302.0
2022-11-09 11:55:00,152.81,152.92,152.52,152.61,6993.0,148.6491,148.7561,148.367,148.4545,6993.0
2022-11-09 12:00:00,152.65,152.67,152.33,152.5,5583.0,148.4934,148.5129,148.1822,148.3475,5583.0
2022-11-09 12:05:00,152.49,152.49,152.15,152.31,7897.0,148.3378,148.3378,148.0071,148.1627,7897.0
2022-11-09 12:10:00,152.35,152.38,152.09,152.09,6985.0,148.2016,148.2308,147.9487,147.9487,6985.0
2022-11-09 12:15:00,152.09,152.25,151.89,152.25,6135.0,147.9487,148.1043,147.7541,148.1043,6135.0
2022-11-09 12:20:00,152.27,152.41,152.16,152.16,6239.0,148.1238,148.26,148.0168,148.0168,6239.0
2022-11-09 12:25:00,152.11,152.12,151.86,152.1,6948.0,147.9681,147.9779,147.725,147.9584,6948.0
2022-11-09 12:30:00,152.02,152.46,152.02,152.42,4678.0,147.8806,148.3086,147.8806,148.2697,4678.0
2022-11-09 12:35:00,152.34,152.41,152.06,152.06,36096.0,148.1919,148.26,147.9195,147.9195,36096.0
2022-11-09 12:40:00,152.11,152.12,151.83,151.89,7827.0,147.9681,147.9779,147.6958,147.7541,7827.0
2022-11-09 12:45:00,151.86,152.04,151.79,151.9,6900.0,147.725,147.9,147.6569,147.7639,6900.0
2022-11-09 12:50:00,151.91,152.1,151.88,151.99,6909.0,147.7736,147.9584,147.7444,147.8514,6909.0
2022-11-09 12:55:00,151.95,152.19,151.86,152.14,5641.0,147.8125,148.046,147.725,147.9973,5641.0
2022-11-09 13:00:00,152.08,152.14,151.56,151.74,10244.0,147.939,147.9973,147.4331,147.6082,10244.0
2022-11-09 13:05:00,151.57,151.81,151.56,151.68,5465.0,147.4428,147.6763,147.4331,147.5499,5465.0
2022-11-09 13:10:00,151.65,151.8,151.4,151.58,9443.0,147.5207,147.6666,147.2775,147.4526,9443.0
2022-11-09 13:15:00,151.6,151.78,151.34,151.36,10729.0,147.472,147.6471,147.2191,147.2386,10729.0
2022-11-09 13:20:00,151.4,151.44,151.2,151.29,11656.0,147.2775,147.3164,147.0829,147.1705,11656.0
2022-11-09 13:25:00,151.17,151.4,151.13,151.39,11745.0,147.0537,147.2775,147.0148,147.2677,11745.0
2022-11-09 13:30:00,151.37,151.4,150.66,150.67,17028.0,147.2483,147.2775,146.5576,146.5674,17028.0
2022-11-09 13:35:00,150.66,150.67,150.4,150.48,9557.0,146.5576,146.5674,146.3047,146.3825,9557.0
2022-11-09 13:40:00,150.47,150.66,150.35,150.51,12333.0,146.3728,146.5576,146.2561,146.4117,12333.0
2022-11-09 13:45:00,150.61,150.62,150.29,150.39,7922.0,146.509,146.5187,146.1977,146.295,7922.0
2022-11-09 13:50:00,150.39,150.39,150.22,150.31,7662.0,146.295,146.295,146.1296,146.2172,7662.0
2022-11-09 13:55:00,150.27,150.73,150.24,150.72,7203.0,146.1782,146.6257,146.1491,146.616,7203.0
2022-11-09 14:00:00,150.7,150.77,150.57,150.77,13351.0,146.5965,146.6646,146.4701,146.6646,13351.0
2022-11-09 14:05:00,150.75,151.11,150.71,151.02,13006.0,146.6452,146.9954,146.6063,146.9078,13006.0
2022-11-09 14:10:00,151.01,151.12,150.73,150.93,15629.0,146.8981,147.0051,146.6257,146.8203,15629.0
2022-11-09 14:15:00,150.97,150.97,150.61,150.69,6123.0,146.8592,146.8592,146.509,146.5868,6123.0
2022-11-09 14:20:00,150.72,150.73,150.44,150.58,5505.0,146.616,146.6257,146.3436,146.4798,5505.0
2022-11-09 14:25:00,150.64,150.73,150.56,150.62,5255.0,146.5382,146.6257,146.4603,146.5187,5255.0
2022-11-09 14:30:00,150.56,150.56,150.19,150.19,5861.0,146.4603,146.4603,146.1004,146.1004,5861.0
2022-11-09 14:35:00,150.25,150.25,149.88,149.92,7217.0,146.1588,146.1588,145.7989,145.8378,7217.0
2022-11-09 14:40:00,149.92,150.16,149.89,150.06,9501.0,145.8378,146.0712,145.8086,145.974,9501.0
2022-11-09 14:45:00,150.05,150.15,149.85,149.92,8755.0,145.9642,146.0615,145.7697,145.8378,8755.0
2022-11-09 14:50:00,149.91,149.96,149.73,149.92,9543.0,145.828,145.8767,145.6529,145.8378,9543.0
2022-11-09 14:55:00,149.89,149.89,149.66,149.82,11394.0,145.8086,145.8086,145.5849,145.7405,11394.0
2022-11-09 15:00:00,149.78,150.04,149.78,150.0,8941.0,145.7016,145.9545,145.7016,145.9156,8941.0
2022-11-09 15:05:00,149.98,150.51,149.98,150.38,12567.0,145.8961,146.4117,145.8961,146.2853,12567.0
2022-11-09 15:10:00,150.37,150.46,150.24,150.32,12421.0,146.2755,146.3631,146.1491,146.2269,12421.0
2022-11-09 15:15:00,150.3,150.44,150.23,150.29,11623.0,146.2074,146.3436,146.1393,146.1977,11623.0
2022-11-09 15:20:00,150.27,150.27,149.93,149.97,13754.0,146.1782,146.1782,145.8475,145.8864,13754.0
2022-11-09 15:25:00,149.97,150.23,149.93,150.15,16229.0,145.8864,146.1393,145.8475,146.0615,16229.0
2022-11-09 15:30:00,150.16,150.31,149.98,150.21,26817.0,146.0712,146.2172,145.8961,146.1199,26817.0
2022-11-09 15:35:00,150.21,150.29,150.13,150.17,26109.0,146.1199,146.1977,146.0421,146.081,26109.0
2022-11-09 15:40:00,150.18,150.18,149.85,149.85,40072.0,146.0907,146.0907,145.7697,145.7697,40072.0
2022-11-09 15:45:00,149.85,149.9,149.5,149.51,30107.0,145.7697,145.8183,145.4292,145.4389,30107.0
2022-11-09 15:50:00,149.53,149.9,149.51,149.61,50529.0,145.4584,145.8183,145.4389,145.5362,50529.0
2022-11-09 15:55:00,149.61,149.78,149.47,149.56,122210.0,145.5362,145.7016,145.4,145.4876,122210.0
2022-11-10 09:30:00,155.81,157.07,155.8,156.68,48689.0,151.5674,152.7931,151.5577,152.4137,48689.0
2022-11-10 09:35:00,156.8,158.49,156.69,158.43,18810.0,152.5304,154.1744,152.4234,154.1161,18810.0
2022-11-10 09:40:00,158.49,158.56,156.93,157.44,30194.0,154.1744,154.2425,152.6569,153.153,30194.0
2022-11-10 09:45:00,157.48,157.78,156.74,157.11,21068.0,153.1919,153.4838,152.4721,152.832,21068.0
2022-11-10 09:50:00,157.0,157.02,156.24,156.93,18643.0,152.725,152.7444,151.9857,152.6569,18643.0
2022-11-10 09:55:00,157.03,157.69,156.97,157.41,24304.0,152.7542,153.3962,152.6958,153.1238,24304.0
2022-11-10 10:00:00,157.4,157.53,156.96,157.25,12826.0,153.1141,153.2406,152.6861,152.9682,12826.0
2022-11-10 10:05:00,157.45,157.47,157.14,157.23,8336.0,153.1627,153.1822,152.8612,152.9487,8336.0
2022-11-10 10:10:00,157.2,157.2,156.4,156.4,7771.0,152.9195,152.9195,152.1413,152.1413,7771.0
2022-11-10 10:15:00,156.24,156.45,155.8,155.86,20305.0,151.9857,152.19,151.5577,151.616,20305.0
2022-11-10 10:20:00,155.96,156.45,155.94,156.11,16428.0,151.7133,152.19,151.6939,151.8592,16428.0
2022-11-10 10:25:00,156.14,156.56,155.87,156.37,16749.0,151.8884,152.297,151.6258,152.1121,16749.0
2022-11-10 10:30:00,156.44,156.55,156.09,156.4,14934.0,152.1802,152.2872,151.8398,152.1413,14934.0
2022-11-10 10:35:00,156.42,156.73,156.33,156.44,16697.0,152.1608,152.4623,152.0732,152.1802,16697.0
2022-11-10 10:40:00,156.38,157.06,156.38,157.02,12406.0,152.1219,152.7834,152.1219,152.7444,12406.0
2022-11-10 10:45:00,157.01,157.36,156.9,157.36,11441.0,152.7347,153.0752,152.6277,153.0752,11441.0
2022-11-10 10:50:00,157.29,157.38,157.01,157.04,18712.0,153.0071,153.0946,152.7347,152.7639,18712.0
2022-11-10 10:55:00,156.97,157.46,156.86,157.27,8703.0,152.6958,153.1725,152.5888,152.9876,8703.0
2022-11-10 11:00:00,157.28,157.4,157.15,157.21,10500.0,152.9974,153.1141,152.8709,152.9293,10500.0
2022-11-10 11:05:00,157.3,157.46,157.1,157.41,9445.0,153.0168,153.1725,152.8223,153.1238,9445.0
2022-11-10 11:10:00,157.45,157.73,157.29,157.71,10836.0,153.1627,153.4351,153.0071,153.4157,10836.0
2022-11-10 11:15:00,157.64,157.65,157.34,157.4,8004.0,153.3476,153.3573,153.0557,153.1141,8004.0
2022-11-10 11:20:00,157.52,157.8,157.52,157.62,8066.0,153.2308,153.5032,153.2308,153.3281,8066.0
2022-11-10 11:25:00,157.57,157.66,157.33,157.59,7929.0,153.2795,153.367,153.046,153.2989,7929.0
2022-11-10 11:30:00,157.62,157.9,157.54,157.56,18439.0,153.3281,153.6005,153.2503,153.2697,18439.0
2022-11-10 11:35:00,157.55,157.55,157.21,157.44,7959.0,153.26,153.26,152.9293,153.153,7959.0
2022-11-10 11:40:00,157.43,157.46,157.11,157.32,12392.0,153.1433,153.1725,152.832,153.0363,12392.0
2022-11-10 11:45:00,157.34,157.39,157.05,157.21,12361.0,153.0557,153.1044,152.7736,152.9293,12361.0
2022-11-10 11:50:00,157.21,157.3,156.96,157.17,23994.0,152.9293,153.0168,152.6861,152.8904,23994.0
2022-11-10 11:55:00,157.18,157.42,157.13,157.35,14241.0,152.9001,153.1336,152.8515,153.0655,14241.0
2022-11-10 12:00:00,157.37,157.39,157.15,157.27,9882.0,153.0849,153.1044,152.8709,152.9876,9882.0
2022-11-10 12:05:00,157.24,157.43,157.09,157.37,24977.0,152.9585,153.1433,152.8125,153.0849,24977.0
2022-11-10 12:10:00,157.49,157.64,157.37,157.54,11809.0,153.2016,153.3476,153.0849,153.2503,11809.0
2022-11-10 12:15:00,157.56,157.84,157.54,157.75,13287.0,153.2697,153.5421,153.2503,153.4546,13287.0
2022-11-10 12:20:00,157.7,157.75,157.56,157.71,6980.0,153.4059,153.4546,153.2697,153.4157,6980.0
2022-11-10 12:25:00,157.75,157.93,157.52,157.57,8836.0,153.4546,153.6297,153.2308,153.2795,8836.0
2022-11-10 12:30:00,157.52,157.56,157.07,157.16,13610.0,153.2308,153.2697,152.7931,152.8806,13610.0
2022-11-10 12:35:00,157.15,157.5,157.14,157.15,11948.0,152.8709,153.2114,152.8612,152.8709,11948.0
2022-11-10 12:40:00,157.16,157.56,157.07,157.5,6016.0,152.8806,153.2697,152.7931,153.2114,6016.0
2022-11-10 12:45:00,157.47,157.53,157.06,157.33,8069.0,153.1822,153.2406,152.7834,153.046,8069.0
2022-11-10 12:50:00,157.33,157.44,157.12,157.12,8044.0,153.046,153.153,152.8417,152.8417,8044.0
2022-11-10 12:55:00,157.22,157.38,156.86,156.87,8445.0,152.939,153.0946,152.5888,152.5985,8445.0
2022-11-10 13:00:00,156.88,157.41,156.83,157.24,15218.0,152.6083,153.1238,152.5596,152.9585,15218.0
2022-11-10 13:05:00,157.34,157.36,157.19,157.31,7267.0,153.0557,153.0752,152.9098,153.0266,7267.0
2022-11-10 13:10:00,157.38,157.51,157.22,157.33,12075.0,153.0946,153.2211,152.939,153.046,12075.0
2022-11-10 13:15:00,157.38,157.57,157.26,157.4,9600.0,153.0946,153.2795,152.9779,153.1141,9600.0
2022-11-10 13:20:00,157.46,157.46,156.99,156.99,9051.0,153.1725,153.1725,152.7153,152.7153,9051.0
2022-11-10 13:25:00,156.97,157.16,156.93,157.15,8493.0,152.6958,152.8806,152.6569,152.8709,8493.0
2022-11-10 13:30:00,157.19,157.27,156.82,157.0,6047.0,152.9098,152.9876,152.5499,152.725,6047.0
2022-11-10 13:35:00,157.06,157.09,156.9,157.06,6078.0,152.7834,152.8125,152.6277,152.7834,6078.0
2022-11-10 13:40:00,156.97,157.19,156.94,157.19,7741.0,152.6958,152.9098,152.6666,152.9098,7741.0
2022-11-10 13:45:00,157.17,157.43,157.14,157.36,6911.0,152.8904,153.1433,152.8612,153.0752,6911.0
2022-11-10 13:50:00,157.36,157.57,157.24,157.4,8916.0,153.0752,153.2795,152.9585,153.1141,8916.0
2022-11-10 13:55:00,157.36,157.6,157.29,157.58,8892.0,153.0752,153.3087,153.0071,153.2892,8892.0
2022-11-10 14:00:00,157.57,157.81,157.54,157.71,10692.0,153.2795,153.5129,153.2503,153.4157,10692.0
2022-11-10 14:05:00,157.72,157.77,157.54,157.68,10826.0,153.4254,153.474,153.2503,153.3865,10826.0
2022-11-10 14:10:00,157.66,157.74,157.61,157.69,6703.0,153.367,153.4448,153.3184,153.3962,6703.0
2022-11-10 14:15:00,157.68,157.68,157.45,157.49,10329.0,153.3865,153.3865,153.1627,153.2016,10329.0
2022-11-10 14:20:00,157.5,157.56,157.23,157.32,7721.0,153.2114,153.2697,152.9487,153.0363,7721.0
2022-11-10 14:25:00,157.29,157.47,157.18,157.25,13641.0,153.0071,153.1822,152.9001,152.9682,13641.0
2022-11-10 14:30:00,157.29,157.37,157.25,157.27,10413.0,153.0071,153.0849,152.9682,152.9876,10413.0
2022-11-10 14:35:00,157.27,157.35,157.17,157.35,9815.0,152.9876,153.0655,152.8904,153.0655,9815.0
2022-11-10 14:40:00,157.33,157.33,157.14,157.25,7572.0,153.046,153.046,152.8612,152.9682,7572.0
2022-11-10 14:45:00,157.25,157.38,157.23,157.38,8341.0,152.9682,153.0946,152.9487,153.0946,8341.0
2022-11-10 14:50:00,157.38,157.64,157.35,157.59,6140.0,153.0946,153.3476,153.0655,153.2989,6140.0
2022-11-10 14:55:00,157.59,157.63,157.53,157.58,12639.0,153.2989,153.3378,153.2406,153.2892,12639.0
2022-11-10 15:00:00,157.56,157.63,157.49,157.62,23211.0,153.2697,153.3378,153.2016,153.3281,23211.0
2022-11-10 15:05:00,157.62,157.95,157.62,157.95,12191.0,153.3281,153.6491,153.3281,153.6491,12191.0
2022-11-10 15:10:00,157.9,158.05,157.88,157.98,17294.0,153.6005,153.7464,153.581,153.6783,17294.0
2022-11-10 15:15:00,157.94,157.97,157.76,157.84,14876.0,153.6394,153.6686,153.4643,153.5421,14876.0
2022-11-10 15:20:00,157.84,157.87,157.6,157.63,18492.0,153.5421,153.5713,153.3087,153.3378,18492.0
2022-11-10 15:25:00,157.62,157.64,157.42,157.56,22608.0,153.3281,153.3476,153.1336,153.2697,22608.0
2022-11-10 15:30:00,157.54,157.64,157.48,157.56,15186.0,153.2503,153.3476,153.1919,153.2697,15186.0
2022-11-10 15:35:00,157.59,157.9,157.56,157.9,17877.0,153.2989,153.6005,153.2697,153.6005,17877.0
2022-11-10 15:40:00,157.91,158.06,157.88,158.03,26854.0,153.6102,153.7561,153.581,153.7269,26854.0
2022-11-10 15:45:00,158.0,158.06,157.89,157.94,30466.0,153.6978,153.7561,153.5908,153.6394,30466.0
2022-11-10 15:50:00,157.99,158.47,157.88,158.46,65631.0,153.688,154.155,153.581,154.1452,65631.0
2022-11-10 15:55:00,158.45,158.48,157.82,157.97,129062.0,154.1355,154.1647,153.5227,153.6686,129062.0
2022-11-11 09:30:00,160.0,162.61,159.83,162.19,58569.0,155.6433,158.1822,155.4779,157.7737,58569.0
2022-11-11 09:35:00,162.2,162.87,161.78,162.08,33675.0,157.7834,158.4352,157.3748,157.6667,33675.0
2022-11-11 09:40:00,162.14,162.14,160.43,160.92,30253.0,157.725,157.725,156.0616,156.5383,30253.0
2022-11-11 09:45:00,161.09,162.03,161.01,161.03,26396.0,156.7036,157.618,156.6258,156.6453,26396.0
2022-11-11 09:50:00,161.0,161.18,160.48,160.55,19188.0,156.6161,156.7912,156.1102,156.1783,19188.0
2022-11-11 09:55:00,160.6,161.8,160.6,161.4,27347.0,156.227,157.3943,156.227,157.0052,27347.0
2022-11-11 10:00:00,161.32,162.0,160.77,161.6,19402.0,156.9274,157.5888,156.3923,157.1997,19402.0
2022-11-11 10:05:00,161.68,162.15,161.03,161.28,20643.0,157.2776,157.7348,156.6453,156.8885,20643.0
2022-11-11 10:10:00,161.31,162.07,161.24,161.92,12347.0,156.9176,157.6569,156.8495,157.511,12347.0
2022-11-11 10:15:00,161.96,162.92,161.96,162.51,25737.0,157.5499,158.4838,157.5499,158.085,25737.0
2022-11-11 10:20:00,162.54,162.87,162.47,162.58,14651.0,158.1141,158.4352,158.046,158.1531,14651.0
2022-11-11 10:25:00,162.52,162.97,162.4,162.7,11555.0,158.0947,158.5324,157.978,158.2698,11555.0
2022-11-11 10:30:00,162.75,163.13,162.55,163.0,17295.0,158.3184,158.6881,158.1239,158.5616,17295.0
2022-11-11 10:35:00,163.0,163.14,162.46,162.99,8361.0,158.5616,158.6978,158.0363,158.5519,8361.0
2022-11-11 10:40:00,163.0,163.25,162.98,163.24,12616.0,158.5616,158.8048,158.5422,158.7951,12616.0
2022-11-11 10:45:00,163.24,163.46,163.03,163.37,20314.0,158.7951,159.0091,158.5908,158.9215,20314.0
2022-11-11 10:50:00,163.44,164.08,163.44,163.67,20480.0,158.9896,159.6122,158.9896,159.2134,20480.0
2022-11-11 10:55:00,163.61,163.62,163.07,163.14,17192.0,159.155,159.1647,158.6297,158.6978,17192.0
2022-11-11 11:00:00,163.2,163.48,163.16,163.25,12455.0,158.7562,159.0285,158.7173,158.8048,12455.0
2022-11-11 11:05:00,163.31,163.32,162.57,162.57,15498.0,158.8632,158.8729,158.1433,158.1433,15498.0
2022-11-11 11:10:00,162.56,163.09,162.56,162.89,15051.0,158.1336,158.6492,158.1336,158.4546,15051.0
2022-11-11 11:15:00,162.89,163.63,162.8,163.45,12542.0,158.4546,159.1745,158.3671,158.9994,12542.0
2022-11-11 11:20:00,163.43,163.58,163.02,163.15,12876.0,158.9799,159.1258,158.5811,158.7075,12876.0
2022-11-11 11:25:00,163.08,163.14,162.65,162.73,12639.0,158.6394,158.6978,158.2211,158.299,12639.0
2022-11-11 11:30:00,162.73,162.82,162.52,162.57,16173.0,158.299,158.3865,158.0947,158.1433,16173.0
2022-11-11 11:35:00,162.64,162.87,162.55,162.55,8625.0,158.2114,158.4352,158.1239,158.1239,8625.0
2022-11-11 11:40:00,162.43,162.77,162.35,162.38,31688.0,158.0071,158.3379,157.9293,157.9585,31688.0
2022-11-11 11:45:00,162.44,163.01,162.35,162.96,10518.0,158.0169,158.5713,157.9293,158.5227,10518.0
2022-11-11 11:50:00,162.97,163.21,162.83,162.92,9820.0,158.5324,158.7659,158.3962,158.4838,9820.0
2022-11-11 11:55:00,162.87,163.15,162.8,162.97,8916.0,158.4352,158.7075,158.3671,158.5324,8916.0
2022-11-11 12:00:00,162.92,162.94,162.59,162.79,8746.0,158.4838,158.5032,158.1628,158.3573,8746.0
2022-11-11 12:05:00,162.74,162.94,162.65,162.94,7076.0,158.3087,158.5032,158.2211,158.5032,7076.0
2022-11-11 12:10:00,162.99,163.27,162.93,163.0,12690.0,158.5519,158.8243,158.4935,158.5616,12690.0
2022-11-11 12:15:00,163.02,163.09,162.6,162.61,11155.0,158.5811,158.6492,158.1725,158.1822,11155.0
2022-11-11 12:20:00,162.71,162.75,162.52,162.75,5252.0,158.2795,158.3184,158.0947,158.3184,5252.0
2022-11-11 12:25:00,162.72,162.95,162.6,162.82,5985.0,158.2892,158.513,158.1725,158.3865,5985.0
2022-11-11 12:30:00,162.86,162.98,162.75,162.88,7289.0,158.4254,158.5422,158.3184,158.4449,7289.0
2022-11-11 12:35:00,162.84,163.02,162.77,162.84,7817.0,158.406,158.5811,158.3379,158.406,7817.0
2022-11-11 12:40:00,162.84,162.93,162.65,162.92,7221.0,158.406,158.4935,158.2211,158.4838,7221.0
2022-11-11 12:45:00,162.93,163.0,162.55,162.58,8018.0,158.4935,158.5616,158.1239,158.1531,8018.0
2022-11-11 12:50:00,162.58,162.84,162.57,162.84,8944.0,158.1531,158.406,158.1433,158.406,8944.0
2022-11-11 12:55:00,162.84,163.14,162.78,162.84,9532.0,158.406,158.6978,158.3476,158.406,9532.0
2022-11-11 13:00:00,162.83,163.16,162.82,163.08,10488.0,158.3962,158.7173,158.3865,158.6394,10488.0
2022-11-11 13:05:00,163.09,163.23,163.02,163.15,10170.0,158.6492,158.7854,158.5811,158.7075,10170.0
2022-11-11 13:10:00,163.2,163.42,163.16,163.24,15558.0,158.7562,158.9702,158.7173,158.7951,15558.0
2022-11-11 13:15:00,163.21,163.53,163.21,163.51,14199.0,158.7659,159.0772,158.7659,159.0577,14199.0
2022-11-11 13:20:00,163.53,163.7,163.43,163.63,11442.0,159.0772,159.2426,158.9799,159.1745,11442.0
2022-11-11 13:25:00,163.71,163.77,163.55,163.61,6351.0,159.2523,159.3106,159.0966,159.155,6351.0
2022-11-11 13:30:00,163.67,163.93,163.62,163.93,11492.0,159.2134,159.4663,159.1647,159.4663,11492.0
2022-11-11 13:35:00,163.92,163.92,163.69,163.84,9992.0,159.4566,159.4566,159.2328,159.3787,9992.0
2022-11-11 13:40:00,163.91,163.93,163.73,163.85,6671.0,159.4468,159.4663,159.2717,159.3885,6671.0
2022-11-11 13:45:00,163.84,163.85,163.56,163.68,9621.0,159.3787,159.3885,159.1064,159.2231,9621.0
2022-11-11 13:50:00,163.69,164.02,163.66,163.97,7609.0,159.2328,159.5538,159.2036,159.5052,7609.0
2022-11-11 13:55:00,164.01,164.04,163.87,164.02,10168.0,159.5441,159.5733,159.4079,159.5538,10168.0
2022-11-11 14:00:00,164.01,164.25,163.91,164.25,9401.0,159.5441,159.7776,159.4468,159.7776,9401.0
2022-11-11 14:05:00,164.2,164.55,164.18,164.34,15099.0,159.7289,160.0694,159.7095,159.8651,15099.0
2022-11-11 14:10:00,164.36,164.36,163.82,163.94,6932.0,159.8846,159.8846,159.3593,159.476,6932.0
2022-11-11 14:15:00,163.94,163.99,163.67,163.72,8986.0,159.476,159.5247,159.2134,159.262,8986.0
2022-11-11 14:20:00,163.72,164.13,163.72,164.13,7642.0,159.262,159.6608,159.262,159.6608,7642.0
2022-11-11 14:25:00,164.1,164.61,164.09,164.53,12762.0,159.6317,160.1278,159.6219,160.05,12762.0
2022-11-11 14:30:00,164.58,164.89,164.51,164.6,25369.0,160.0986,160.4002,160.0305,160.118,25369.0
2022-11-11 14:35:00,164.61,164.79,164.56,164.63,10755.0,160.1278,160.3029,160.0791,160.1472,10755.0
2022-11-11 14:40:00,164.62,164.63,164.33,164.36,10321.0,160.1375,160.1472,159.8554,159.8846,10321.0
2022-11-11 14:45:00,164.32,164.38,164.11,164.19,9201.0,159.8457,159.904,159.6414,159.7192,9201.0
2022-11-11 14:50:00,164.2,164.29,164.09,164.23,14230.0,159.7289,159.8165,159.6219,159.7581,14230.0
2022-11-11 14:55:00,164.24,164.29,163.94,163.94,21009.0,159.7679,159.8165,159.476,159.476,21009.0
2022-11-11 15:00:00,163.99,163.99,163.53,163.65,13780.0,159.5247,159.5247,159.0772,159.1939,13780.0
2022-11-11 15:05:00,163.65,163.77,163.46,163.54,16677.0,159.1939,159.3106,159.0091,159.0869,16677.0
2022-11-11 15:10:00,163.52,163.52,163.05,163.09,15759.0,159.0675,159.0675,158.6103,158.6492,15759.0
2022-11-11 15:15:00,163.0,163.21,162.9,163.12,18585.0,158.5616,158.7659,158.4643,158.6783,18585.0
2022-11-11 15:20:00,163.12,163.12,162.98,163.01,23000.0,158.6783,158.6783,158.5422,158.5713,23000.0
2022-11-11 15:25:00,162.99,163.29,162.97,163.19,20022.0,158.5519,158.8437,158.5324,158.7464,20022.0
2022-11-11 15:30:00,163.2,163.44,163.19,163.34,22529.0,158.7562,158.9896,158.7464,158.8924,22529.0
2022-11-11 15:35:00,163.3,163.42,163.15,163.42,25843.0,158.8534,158.9702,158.7075,158.9702,25843.0
2022-11-11 15:40:00,163.41,163.65,163.37,163.58,26627.0,158.9605,159.1939,158.9215,159.1258,26627.0
2022-11-11 15:45:00,163.54,163.85,163.53,163.8,36425.0,159.0869,159.3885,159.0772,159.3398,36425.0
2022-11-11 15:50:00,163.83,164.01,163.6,164.01,73941.0,159.369,159.5441,159.1453,159.5441,73941.0
2022-11-11 15:55:00,164.02,164.04,163.62,163.78,179149.0,159.5538,159.5733,159.1647,159.3204,179149.0
2022-11-14 09:30:00,162.0,164.4,161.95,163.87,42195.0,157.5888,159.9235,157.5402,159.4079,42195.0
2022-11-14 09:35:00,163.88,164.31,163.35,163.49,25604.0,159.4177,159.8359,158.9021,159.0383,25604.0
2022-11-14 09:40:00,163.42,163.5,162.52,163.18,48065.0,158.9702,159.048,158.0947,158.7367,48065.0
2022-11-14 09:45:00,163.23,163.44,162.87,163.3,21153.0,158.7854,158.9896,158.4352,158.8534,21153.0
2022-11-14 09:50:00,163.31,163.48,162.66,163.21,41464.0,158.8632,159.0285,158.2309,158.7659,41464.0
2022-11-14 09:55:00,163.16,163.75,163.05,163.39,15308.0,158.7173,159.2912,158.6103,158.941,15308.0
2022-11-14 10:00:00,163.5,163.8,163.48,163.61,22802.0,159.048,159.3398,159.0285,159.155,22802.0
2022-11-14 10:05:00,163.61,164.26,163.49,164.14,23252.0,159.155,159.7873,159.0383,159.6706,23252.0
2022-11-14 10:10:00,164.09,164.17,163.47,163.48,8129.0,159.6219,159.6998,159.0188,159.0285,8129.0
2022-11-14 10:15:00,163.42,163.89,163.13,163.2,14435.0,158.9702,159.4274,158.6881,158.7562,14435.0
2022-11-14 10:20:00,163.22,163.34,163.07,163.18,12033.0,158.7756,158.8924,158.6297,158.7367,12033.0
2022-11-14 10:25:00,163.12,163.18,162.12,162.21,9684.0,158.6783,158.7367,157.7056,157.7931,9684.0
2022-11-14 10:30:00,162.21,162.34,161.88,162.3,11950.0,157.7931,157.9196,157.4721,157.8807,11950.0
2022-11-14 10:35:00,162.23,162.32,162.08,162.16,11281.0,157.8126,157.9001,157.6667,157.7445,11281.0
2022-11-14 10:40:00,162.18,162.64,162.16,162.47,9440.0,157.7639,158.2114,157.7445,158.046,9440.0
2022-11-14 10:45:00,162.43,162.84,162.4,162.77,12286.0,158.0071,158.406,157.978,158.3379,12286.0
2022-11-14 10:50:00,162.82,162.98,162.72,162.8,13456.0,158.3865,158.5422,158.2892,158.3671,13456.0
2022-11-14 10:55:00,162.8,163.04,162.53,162.53,15915.0,158.3671,158.6005,158.1044,158.1044,15915.0
2022-11-14 11:00:00,162.68,162.73,162.24,162.3,9699.0,158.2503,158.299,157.8223,157.8807,9699.0
2022-11-14 11:05:00,162.31,162.31,162.06,162.26,9838.0,157.8904,157.8904,157.6472,157.8418,9838.0
2022-11-14 11:10:00,162.3,162.3,161.82,161.9,7186.0,157.8807,157.8807,157.4137,157.4916,7186.0
2022-11-14 11:15:00,161.94,161.94,161.21,161.32,26205.0,157.5305,157.5305,156.8204,156.9274,26205.0
2022-11-14 11:20:00,161.3,161.61,161.2,161.49,12640.0,156.9079,157.2095,156.8106,157.0927,12640.0
2022-11-14 11:25:00,161.58,162.03,161.56,161.92,9504.0,157.1803,157.618,157.1608,157.511,9504.0
2022-11-14 11:30:00,161.87,162.32,161.62,162.32,12408.0,157.4624,157.9001,157.2192,157.9001,12408.0
2022-11-14 11:35:00,162.33,162.61,162.27,162.37,10321.0,157.9099,158.1822,157.8515,157.9488,10321.0
2022-11-14 11:40:00,162.37,162.71,162.37,162.57,9401.0,157.9488,158.2795,157.9488,158.1433,9401.0
2022-11-14 11:45:00,162.54,162.77,162.4,162.47,7214.0,158.1141,158.3379,157.978,158.046,7214.0
2022-11-14 11:50:00,162.42,162.44,162.21,162.34,10105.0,157.9974,158.0169,157.7931,157.9196,10105.0
2022-11-14 11:55:00,162.33,162.5,162.28,162.46,7512.0,157.9099,158.0752,157.8612,158.0363,7512.0
2022-11-14 12:00:00,162.47,162.72,162.36,162.7,8641.0,158.046,158.2892,157.939,158.2698,8641.0
2022-11-14 12:05:00,162.69,162.74,162.5,162.51,17689.0,158.2601,158.3087,158.0752,158.085,17689.0
2022-11-14 12:10:00,162.48,162.6,162.39,162.39,6728.0,158.0558,158.1725,157.9682,157.9682,6728.0
2022-11-14 12:15:00,162.45,162.49,162.25,162.25,12126.0,158.0266,158.0655,157.832,157.832,12126.0
2022-11-14 12:20:00,162.19,162.19,161.75,161.9,6393.0,157.7737,157.7737,157.3457,157.4916,6393.0
2022-11-14 12:25:00,161.91,162.06,161.79,161.99,5952.0,157.5013,157.6472,157.3846,157.5791,5952.0
2022-11-14 12:30:00,161.86,162.21,161.83,162.14,6607.0,157.4527,157.7931,157.4235,157.725,6607.0
2022-11-14 12:35:00,162.05,162.2,161.97,162.09,6150.0,157.6375,157.7834,157.5597,157.6764,6150.0
2022-11-14 12:40:00,162.06,162.07,161.85,161.97,8708.0,157.6472,157.6569,157.4429,157.5597,8708.0
2022-11-14 12:45:00,162.01,162.21,162.01,162.05,9307.0,157.5986,157.7931,157.5986,157.6375,9307.0
2022-11-14 12:50:00,162.08,162.08,161.84,161.9,8455.0,157.6667,157.6667,157.4332,157.4916,8455.0
2022-11-14 12:55:00,161.87,161.9,161.57,161.64,8083.0,157.4624,157.4916,157.1706,157.2386,8083.0
2022-11-14 13:00:00,161.69,161.71,161.54,161.58,7193.0,157.2873,157.3067,157.1414,157.1803,7193.0
2022-11-14 13:05:00,161.54,161.62,161.42,161.55,15438.0,157.1414,157.2192,157.0246,157.1511,15438.0
2022-11-14 13:10:00,161.52,161.59,161.5,161.59,4125.0,157.1219,157.19,157.1025,157.19,4125.0
2022-11-14 13:15:00,161.59,161.75,161.54,161.71,8465.0,157.19,157.3457,157.1414,157.3067,8465.0
2022-11-14 13:20:00,161.71,162.0,161.71,162.0,7569.0,157.3067,157.5888,157.3067,157.5888,7569.0
2022-11-14 13:25:00,162.06,162.34,162.06,162.31,7528.0,157.6472,157.9196,157.6472,157.8904,7528.0
2022-11-14 13:30:00,162.29,162.46,162.28,162.45,10243.0,157.8709,158.0363,157.8612,158.0266,10243.0
2022-11-14 13:35:00,162.5,162.78,162.49,162.67,19025.0,158.0752,158.3476,158.0655,158.2406,19025.0
2022-11-14 13:40:00,162.66,162.68,162.34,162.42,6152.0,158.2309,158.2503,157.9196,157.9974,6152.0
2022-11-14 13:45:00,162.42,162.43,162.27,162.39,5874.0,157.9974,158.0071,157.8515,157.9682,5874.0
2022-11-14 13:50:00,162.39,162.56,162.36,162.47,8366.0,157.9682,158.1336,157.939,158.046,8366.0
2022-11-14 13:55:00,162.46,162.56,162.45,162.51,10149.0,158.0363,158.1336,158.0266,158.085,10149.0
2022-11-14 14:00:00,162.53,162.56,162.14,162.16,10249.0,158.1044,158.1336,157.725,157.7445,10249.0
2022-11-14 14:05:00,162.13,162.13,161.96,162.09,9729.0,157.7153,157.7153,157.5499,157.6764,9729.0
2022-11-14 14:10:00,162.12,162.12,161.96,162.0,6338.0,157.7056,157.7056,157.5499,157.5888,6338.0
2022-11-14 14:15:00,161.95,162.06,161.84,161.95,7179.0,157.5402,157.6472,157.4332,157.5402,7179.0
2022-11-14 14:20:00,161.91,161.94,161.75,161.75,8301.0,157.5013,157.5305,157.3457,157.3457,8301.0
2022-11-14 14:25:00,161.74,161.74,161.65,161.74,7833.0,157.3359,157.3359,157.2484,157.3359,7833.0
2022-11-14 14:30:00,161.76,161.83,161.56,161.56,9527.0,157.3554,157.4235,157.1608,157.1608,9527.0
2022-11-14 14:35:00,161.59,161.62,161.51,161.53,7545.0,157.19,157.2192,157.1122,157.1316,7545.0
2022-11-14 14:40:00,161.55,161.66,161.33,161.5,11942.0,157.1511,157.2581,156.9371,157.1025,11942.0
2022-11-14 14:45:00,161.52,161.54,161.2,161.32,14369.0,157.1219,157.1414,156.8106,156.9274,14369.0
2022-11-14 14:50:00,161.29,161.41,161.27,161.32,9815.0,156.8982,157.0149,156.8787,156.9274,9815.0
2022-11-14 14:55:00,161.3,161.49,161.28,161.42,7514.0,156.9079,157.0927,156.8885,157.0246,7514.0
2022-11-14 15:00:00,161.47,161.66,161.44,161.58,11332.0,157.0733,157.2581,157.0441,157.1803,11332.0
2022-11-14 15:05:00,161.56,161.7,161.45,161.46,10606.0,157.1608,157.297,157.0538,157.0635,10606.0
2022-11-14 15:10:00,161.44,161.47,160.96,161.03,16672.0,157.0441,157.0733,156.5772,156.6453,16672.0
2022-11-14 15:15:00,161.06,161.06,160.8,160.87,13301.0,156.6744,156.6744,156.4215,156.4896,13301.0
2022-11-14 15:20:00,160.91,161.18,160.84,161.15,15236.0,156.5285,156.7912,156.4604,156.762,15236.0
2022-11-14 15:25:00,161.15,161.25,161.11,161.16,15014.0,156.762,156.8593,156.7231,156.7717,15014.0
2022-11-14 15:30:00,161.16,161.16,160.92,160.92,20661.0,156.7717,156.7717,156.5383,156.5383,20661.0
2022-11-14 15:35:00,160.97,161.05,160.83,161.02,21459.0,156.5869,156.6647,156.4507,156.6355,21459.0
2022-11-14 15:40:00,161.01,161.07,160.68,160.7,27249.0,156.6258,156.6842,156.3048,156.3242,27249.0
2022-11-14 15:45:00,160.71,160.77,160.39,160.4,19521.0,156.334,156.3923,156.0227,156.0324,19521.0
2022-11-14 15:50:00,160.36,160.43,160.0,160.03,49473.0,155.9935,156.0616,155.6433,155.6725,49473.0
2022-11-14 15:55:00,160.02,160.03,159.26,159.53,123397.0,155.6628,155.6725,154.9235,155.1861,123397.0
2022-11-15 09:30:00,161.3,163.11,161.3,162.72,30983.0,156.9079,158.6686,156.9079,158.2892,30983.0
2022-11-15 09:35:00,162.67,163.18,162.67,163.0,10938.0,158.2406,158.7367,158.2406,158.5616,10938.0
2022-11-15 09:40:00,162.99,163.2,161.97,161.97,16148.0,158.5519,158.7562,157.5597,157.5597,16148.0
2022-11-15 09:45:00,162.08,162.1,161.37,161.96,14123.0,157.6667,157.6861,156.976,157.5499,14123.0
2022-11-15 09:50:00,162.02,162.49,161.24,161.25,18480.0,157.6083,158.0655,156.8495,156.8593,18480.0
2022-11-15 09:55:00,161.37,162.22,161.28,162.13,23339.0,156.976,157.8029,156.8885,157.7153,23339.0
2022-11-15 10:00:00,162.13,162.41,162.0,162.02,18654.0,157.7153,157.9877,157.5888,157.6083,18654.0
2022-11-15 10:05:00,161.93,161.93,161.23,161.56,10898.0,157.5208,157.5208,156.8398,157.1608,10898.0
2022-11-15 10:10:00,161.49,161.57,160.85,161.04,9498.0,157.0927,157.1706,156.4702,156.655,9498.0
2022-11-15 10:15:00,160.95,161.18,160.8,160.84,14430.0,156.5674,156.7912,156.4215,156.4604,14430.0
2022-11-15 10:20:00,160.78,161.47,160.57,161.33,7034.0,156.4021,157.0733,156.1978,156.9371,7034.0
2022-11-15 10:25:00,161.46,161.94,161.46,161.9,21189.0,157.0635,157.5305,157.0635,157.4916,21189.0
2022-11-15 10:30:00,161.89,162.21,161.75,161.96,22697.0,157.4818,157.7931,157.3457,157.5499,22697.0
2022-11-15 10:35:00,162.01,162.01,161.41,161.72,5178.0,157.5986,157.5986,157.0149,157.3165,5178.0
2022-11-15 10:40:00,161.66,161.93,161.55,161.83,8562.0,157.2581,157.5208,157.1511,157.4235,8562.0
2022-11-15 10:45:00,161.87,162.08,161.26,161.53,29413.0,157.4624,157.6667,156.869,157.1316,29413.0
2022-11-15 10:50:00,161.51,161.85,161.28,161.85,23480.0,157.1122,157.4429,156.8885,157.4429,23480.0
2022-11-15 10:55:00,162.0,162.17,161.88,161.89,6221.0,157.5888,157.7542,157.4721,157.4818,6221.0
2022-11-15 11:00:00,161.93,162.01,161.51,161.92,9653.0,157.5208,157.5986,157.1122,157.511,9653.0
2022-11-15 11:05:00,161.82,162.31,161.82,162.09,6330.0,157.4137,157.8904,157.4137,157.6764,6330.0
2022-11-15 11:10:00,162.15,162.29,161.9,162.05,5400.0,157.7348,157.8709,157.4916,157.6375,5400.0
2022-11-15 11:15:00,162.0,162.2,161.78,161.94,8695.0,157.5888,157.7834,157.3748,157.5305,8695.0
2022-11-15 11:20:00,162.0,162.63,161.94,162.45,12193.0,157.5888,158.2017,157.5305,158.0266,12193.0
2022-11-15 11:25:00,162.53,162.6,162.2,162.22,6765.0,158.1044,158.1725,157.7834,157.8029,6765.0
2022-11-15 11:30:00,162.19,162.85,162.19,162.85,11188.0,157.7737,158.4157,157.7737,158.4157,11188.0
2022-11-15 11:35:00,162.88,162.95,162.53,162.66,10390.0,158.4449,158.513,158.1044,158.2309,10390.0
2022-11-15 11:40:00,162.75,163.0,162.75,162.8,8171.0,158.3184,158.5616,158.3184,158.3671,8171.0
2022-11-15 11:45:00,162.81,162.89,162.58,162.63,13922.0,158.3768,158.4546,158.1531,158.2017,13922.0
2022-11-15 11:50:00,162.6,162.63,162.4,162.59,6086.0,158.1725,158.2017,157.978,158.1628,6086.0
2022-11-15 11:55:00,162.61,162.91,162.59,162.71,5000.0,158.1822,158.4741,158.1628,158.2795,5000.0
2022-11-15 12:00:00,162.75,162.75,162.38,162.44,5900.0,158.3184,158.3184,157.9585,158.0169,5900.0
2022-11-15 12:05:00,162.49,162.63,162.4,162.51,10053.0,158.0655,158.2017,157.978,158.085,10053.0
2022-11-15 12:10:00,162.48,162.92,162.48,162.76,9481.0,158.0558,158.4838,158.0558,158.3282,9481.0
2022-11-15 12:15:00,162.71,162.79,162.6,162.6,5312.0,158.2795,158.3573,158.1725,158.1725,5312.0
2022-11-15 12:20:00,162.56,162.84,162.56,162.66,22484.0,158.1336,158.406,158.1336,158.2309,22484.0
2022-11-15 12:25:00,162.78,162.78,162.49,162.5,5713.0,158.3476,158.3476,158.0655,158.0752,5713.0
2022-11-15 12:30:00,162.5,162.94,162.5,162.93,9568.0,158.0752,158.5032,158.0752,158.4935,9568.0
2022-11-15 12:35:00,162.88,162.94,162.84,162.91,2683.0,158.4449,158.5032,158.406,158.4741,2683.0
2022-11-15 12:40:00,162.91,163.01,162.72,162.84,10167.0,158.4741,158.5713,158.2892,158.406,10167.0
2022-11-15 12:45:00,162.84,162.84,162.54,162.72,6896.0,158.406,158.406,158.1141,158.2892,6896.0
2022-11-15 12:50:00,162.72,162.72,162.43,162.51,5167.0,158.2892,158.2892,158.0071,158.085,5167.0
2022-11-15 12:55:00,162.47,162.51,162.17,162.33,5771.0,158.046,158.085,157.7542,157.9099,5771.0
2022-11-15 13:00:00,162.35,162.66,162.31,162.62,5680.0,157.9293,158.2309,157.8904,158.192,5680.0
2022-11-15 13:05:00,162.6,162.67,162.46,162.46,6058.0,158.1725,158.2406,158.0363,158.0363,6058.0
2022-11-15 13:10:00,162.47,162.73,162.43,162.67,5733.0,158.046,158.299,158.0071,158.2406,5733.0
2022-11-15 13:15:00,162.66,162.66,162.34,162.34,7741.0,158.2309,158.2309,157.9196,157.9196,7741.0
2022-11-15 13:20:00,162.34,162.34,161.54,161.77,12290.0,157.9196,157.9196,157.1414,157.3651,12290.0
2022-11-15 13:25:00,161.84,161.95,161.18,161.33,19934.0,157.4332,157.5402,156.7912,156.9371,19934.0
2022-11-15 13:30:00,161.3,161.61,160.89,160.93,20702.0,156.9079,157.2095,156.5091,156.548,20702.0
2022-11-15 13:35:00,160.93,161.2,160.35,160.48,12480.0,156.548,156.8106,155.9838,156.1102,12480.0
2022-11-15 13:40:00,160.5,160.79,160.01,160.59,10350.0,156.1297,156.4118,155.653,156.2172,10350.0
2022-11-15 13:45:00,160.59,160.86,160.37,160.37,14157.0,156.2172,156.4799,156.0032,156.0032,14157.0
2022-11-15 13:50:00,160.43,160.63,160.34,160.44,7971.0,156.0616,156.2561,155.974,156.0713,7971.0
2022-11-15 13:55:00,160.42,160.71,160.3,160.42,10947.0,156.0519,156.334,155.9351,156.0519,10947.0
2022-11-15 14:00:00,160.46,160.46,159.55,159.55,21265.0,156.0908,156.0908,155.2056,155.2056,21265.0
2022-11-15 14:05:00,159.52,160.32,159.51,160.32,14232.0,155.1764,155.9546,155.1666,155.9546,14232.0
2022-11-15 14:10:00,160.38,161.36,160.37,161.25,10637.0,156.013,156.9663,156.0032,156.8593,10637.0
2022-11-15 14:15:00,161.22,161.61,161.04,161.53,11834.0,156.8301,157.2095,156.655,157.1316,11834.0
2022-11-15 14:20:00,161.5,162.01,161.49,161.95,6643.0,157.1025,157.5986,157.0927,157.5402,6643.0
2022-11-15 14:25:00,161.89,161.96,161.62,161.78,8357.0,157.4818,157.5499,157.2192,157.3748,8357.0
2022-11-15 14:30:00,161.75,161.83,161.44,161.44,9487.0,157.3457,157.4235,157.0441,157.0441,9487.0
2022-11-15 14:35:00,161.44,161.66,161.39,161.43,13556.0,157.0441,157.2581,156.9955,157.0344,13556.0
2022-11-15 14:40:00,161.43,161.6,161.33,161.4,18197.0,157.0344,157.1997,156.9371,157.0052,18197.0
2022-11-15 14:45:00,161.39,161.45,161.21,161.31,13251.0,156.9955,157.0538,156.8204,156.9176,13251.0
2022-11-15 14:50:00,161.36,161.47,161.21,161.4,11845.0,156.9663,157.0733,156.8204,157.0052,11845.0
2022-11-15 14:55:00,161.32,162.07,161.32,161.93,7868.0,156.9274,157.6569,156.9274,157.5208,7868.0
2022-11-15 15:00:00,161.89,162.29,161.88,162.23,10422.0,157.4818,157.8709,157.4721,157.8126,10422.0
2022-11-15 15:05:00,162.23,162.23,161.87,161.95,7268.0,157.8126,157.8126,157.4624,157.5402,7268.0
2022-11-15 15:10:00,161.94,161.99,161.68,161.74,9882.0,157.5305,157.5791,157.2776,157.3359,9882.0
2022-11-15 15:15:00,161.79,162.05,161.79,161.91,8496.0,157.3846,157.6375,157.3846,157.5013,8496.0
2022-11-15 15:20:00,161.94,162.17,161.81,162.06,7676.0,157.5305,157.7542,157.404,157.6472,7676.0
2022-11-15 15:25:00,162.11,162.14,161.84,161.9,13039.0,157.6959,157.725,157.4332,157.4916,13039.0
2022-11-15 15:30:00,161.86,161.86,161.48,161.48,45671.0,157.4527,157.4527,157.083,157.083,45671.0
2022-11-15 15:35:00,161.47,162.1,161.47,162.0,20083.0,157.0733,157.6861,157.0733,157.5888,20083.0
2022-11-15 15:40:00,161.94,162.12,161.91,162.1,21473.0,157.5305,157.7056,157.5013,157.6861,21473.0
2022-11-15 15:45:00,162.03,162.05,161.74,161.91,20767.0,157.618,157.6375,157.3359,157.5013,20767.0
2022-11-15 15:50:00,161.91,161.91,161.29,161.37,50107.0,157.5013,157.5013,156.8982,156.976,50107.0
2022-11-15 15:55:00,161.38,161.8,161.31,161.79,78292.0,156.9857,157.3943,156.9176,157.3846,78292.0
2022-11-16 09:30:00,161.76,161.76,160.39,160.99,21108.0,157.3554,157.3554,156.0227,156.6063,21108.0
2022-11-16 09:35:00,161.2,161.87,160.92,161.07,12049.0,156.8106,157.4624,156.5383,156.6842,12049.0
2022-11-16 09:40:00,160.85,161.5,160.85,161.28,4477.0,156.4702,157.1025,156.4702,156.8885,4477.0
2022-11-16 09:45:00,161.58,161.99,161.38,161.39,10407.0,157.1803,157.5791,156.9857,156.9955,10407.0
2022-11-16 09:50:00,161.39,161.54,161.0,161.31,25853.0,156.9955,157.1414,156.6161,156.9176,25853.0
2022-11-16 09:55:00,161.31,162.11,161.29,161.76,8900.0,156.9176,157.6959,156.8982,157.3554,8900.0
2022-11-16 10:00:00,161.74,162.48,161.74,162.24,49560.0,157.3359,158.0558,157.3359,157.8223,49560.0
2022-11-16 10:05:00,162.23,162.4,161.5,161.72,10448.0,157.8126,157.978,157.1025,157.3165,10448.0
2022-11-16 10:10:00,161.77,162.01,161.43,161.43,12354.0,157.3651,157.5986,157.0344,157.0344,12354.0
2022-11-16 10:15:00,161.56,161.57,161.23,161.33,9606.0,157.1608,157.1706,156.8398,156.9371,9606.0
2022-11-16 10:20:00,161.35,161.65,161.31,161.41,8736.0,156.9565,157.2484,156.9176,157.0149,8736.0
2022-11-16 10:25:00,161.41,161.42,161.07,161.16,10257.0,157.0149,157.0246,156.6842,156.7717,10257.0
2022-11-16 10:30:00,161.18,161.5,161.06,161.46,12825.0,156.7912,157.1025,156.6744,157.0635,12825.0
2022-11-16 10:35:00,161.37,161.45,161.26,161.37,5959.0,156.976,157.0538,156.869,156.976,5959.0
2022-11-16 10:40:00,161.31,161.51,161.24,161.48,7200.0,156.9176,157.1122,156.8495,157.083,7200.0
2022-11-16 10:45:00,161.43,161.68,161.29,161.43,7229.0,157.0344,157.2776,156.8982,157.0344,7229.0
2022-11-16 10:50:00,161.39,161.4,160.94,160.95,5380.0,156.9955,157.0052,156.5577,156.5674,5380.0
2022-11-16 10:55:00,161.02,161.14,160.9,160.94,5623.0,156.6355,156.7523,156.5188,156.5577,5623.0
2022-11-16 11:00:00,160.92,161.1,160.72,160.85,7398.0,156.5383,156.7134,156.3437,156.4702,7398.0
2022-11-16 11:05:00,160.85,160.99,160.67,160.77,6125.0,156.4702,156.6063,156.2951,156.3923,6125.0
2022-11-16 11:10:00,160.78,160.9,160.63,160.83,7451.0,156.4021,156.5188,156.2561,156.4507,7451.0
2022-11-16 11:15:00,160.81,161.03,160.8,161.03,7626.0,156.4312,156.6453,156.4215,156.6453,7626.0
2022-11-16 11:20:00,161.05,161.36,160.9,161.29,11196.0,156.6647,156.9663,156.5188,156.8982,11196.0
2022-11-16 11:25:00,161.26,161.64,161.16,161.48,7032.0,156.869,157.2386,156.7717,157.083,7032.0
2022-11-16 11:30:00,161.48,161.74,161.32,161.32,10427.0,157.083,157.3359,156.9274,156.9274,10427.0
2022-11-16 11:35:00,161.32,161.39,160.96,161.01,11706.0,156.9274,156.9955,156.5772,156.6258,11706.0
2022-11-16 11:40:00,161.13,161.2,161.03,161.17,5997.0,156.7425,156.8106,156.6453,156.7814,5997.0
2022-11-16 11:45:00,161.16,161.54,161.16,161.4,27618.0,156.7717,157.1414,156.7717,157.0052,27618.0
2022-11-16 11:50:00,161.34,161.39,161.11,161.39,7379.0,156.9468,156.9955,156.7231,156.9955,7379.0
2022-11-16 11:55:00,161.34,161.44,161.2,161.31,9952.0,156.9468,157.0441,156.8106,156.9176,9952.0
2022-11-16 12:00:00,161.32,161.32,161.09,161.3,12582.0,156.9274,156.9274,156.7036,156.9079,12582.0
2022-11-16 12:05:00,161.3,161.82,161.3,161.75,13089.0,156.9079,157.4137,156.9079,157.3457,13089.0
2022-11-16 12:10:00,161.77,161.77,161.6,161.65,8304.0,157.3651,157.3651,157.1997,157.2484,8304.0
2022-11-16 12:15:00,161.6,161.77,161.5,161.57,17184.0,157.1997,157.3651,157.1025,157.1706,17184.0
2022-11-16 12:20:00,161.64,161.64,161.23,161.41,11213.0,157.2386,157.2386,156.8398,157.0149,11213.0
2022-11-16 12:25:00,161.34,161.64,161.23,161.64,6400.0,156.9468,157.2386,156.8398,157.2386,6400.0
2022-11-16 12:30:00,161.62,161.73,161.54,161.65,4352.0,157.2192,157.3262,157.1414,157.2484,4352.0
2022-11-16 12:35:00,161.63,161.83,161.61,161.8,4687.0,157.2289,157.4235,157.2095,157.3943,4687.0
2022-11-16 12:40:00,161.84,162.12,161.76,162.12,9950.0,157.4332,157.7056,157.3554,157.7056,9950.0
2022-11-16 12:45:00,162.16,162.48,162.16,162.35,6569.0,157.7445,158.0558,157.7445,157.9293,6569.0
2022-11-16 12:50:00,162.3,162.44,161.98,162.05,7622.0,157.8807,158.0169,157.5694,157.6375,7622.0
2022-11-16 12:55:00,162.09,162.17,162.03,162.11,5622.0,157.6764,157.7542,157.618,157.6959,5622.0
2022-11-16 13:00:00,162.15,162.2,161.98,162.2,6651.0,157.7348,157.7834,157.5694,157.7834,6651.0
2022-11-16 13:05:00,162.19,162.41,162.11,162.37,6689.0,157.7737,157.9877,157.6959,157.9488,6689.0
2022-11-16 13:10:00,162.42,162.54,162.39,162.42,6569.0,157.9974,158.1141,157.9682,157.9974,6569.0
2022-11-16 13:15:00,162.46,162.51,162.09,162.09,4100.0,158.0363,158.085,157.6764,157.6764,4100.0
2022-11-16 13:20:00,162.05,162.08,161.76,161.79,4600.0,157.6375,157.6667,157.3554,157.3846,4600.0
2022-11-16 13:25:00,161.83,162.06,161.69,162.06,4700.0,157.4235,157.6472,157.2873,157.6472,4700.0
2022-11-16 13:30:00,162.01,162.03,161.49,161.53,10700.0,157.5986,157.618,157.0927,157.1316,10700.0
2022-11-16 13:35:00,161.59,161.6,161.29,161.49,7449.0,157.19,157.1997,156.8982,157.0927,7449.0
2022-11-16 13:40:00,161.45,161.61,161.4,161.58,7508.0,157.0538,157.2095,157.0052,157.1803,7508.0
2022-11-16 13:45:00,161.61,161.71,161.3,161.35,11123.0,157.2095,157.3067,156.9079,156.9565,11123.0
2022-11-16 13:50:00,161.36,161.36,161.08,161.16,8179.0,156.9663,156.9663,156.6939,156.7717,8179.0
2022-11-16 13:55:00,161.15,161.15,160.86,160.88,6855.0,156.762,156.762,156.4799,156.4993,6855.0
2022-11-16 14:00:00,160.94,161.08,160.85,161.08,12937.0,156.5577,156.6939,156.4702,156.6939,12937.0
2022-11-16 14:05:00,161.12,161.26,160.92,161.23,16685.0,156.7328,156.869,156.5383,156.8398,16685.0
2022-11-16 14:10:00,161.23,161.35,161.19,161.3,9586.0,156.8398,156.9565,156.8009,156.9079,9586.0
2022-11-16 14:15:00,161.33,161.41,161.21,161.33,19675.0,156.9371,157.0149,156.8204,156.9371,19675.0
2022-11-16 14:20:00,161.36,161.47,161.32,161.47,7479.0,156.9663,157.0733,156.9274,157.0733,7479.0
2022-11-16 14:25:00,161.47,161.55,161.15,161.15,6756.0,157.0733,157.1511,156.762,156.762,6756.0
2022-11-16 14:30:00,161.17,161.19,160.81,161.01,12723.0,156.7814,156.8009,156.4312,156.6258,12723.0
2022-11-16 14:35:00,160.99,161.49,160.99,161.43,6712.0,156.6063,157.0927,156.6063,157.0344,6712.0
2022-11-16 14:40:00,161.42,161.5,161.33,161.34,18405.0,157.0246,157.1025,156.9371,156.9468,18405.0
2022-11-16 14:45:00,161.37,161.43,161.0,161.11,23271.0,156.976,157.0344,156.6161,156.7231,23271.0
2022-11-16 14:50:00,161.04,161.43,161.04,161.42,12243.0,156.655,157.0344,156.655,157.0246,12243.0
2022-11-16 14:55:00,161.47,161.53,161.28,161.45,8394.0,157.0733,157.1316,156.8885,157.0538,8394.0
2022-11-16 15:00:00,161.45,161.59,161.31,161.4,11346.0,157.0538,157.19,156.9176,157.0052,11346.0
2022-11-16 15:05:00,161.4,161.47,161.13,161.36,13001.0,157.0052,157.0733,156.7425,156.9663,13001.0
2022-11-16 15:10:00,161.34,161.52,161.34,161.41,12126.0,156.9468,157.1219,156.9468,157.0149,12126.0
2022-11-16 15:15:00,161.44,161.44,161.13,161.21,14734.0,157.0441,157.0441,156.7425,156.8204,14734.0
2022-11-16 15:20:00,161.18,161.4,161.11,161.4,14008.0,156.7912,157.0052,156.7231,157.0052,14008.0
2022-11-16 15:25:00,161.4,161.48,161.32,161.47,20077.0,157.0052,157.083,156.9274,157.0733,20077.0
2022-11-16 15:30:00,161.47,161.56,161.23,161.42,16653.0,157.0733,157.1608,156.8398,157.0246,16653.0
2022-11-16 15:35:00,161.42,161.69,161.42,161.65,11101.0,157.0246,157.2873,157.0246,157.2484,11101.0
2022-11-16 15:40:00,161.66,161.87,161.6,161.84,14948.0,157.2581,157.4624,157.1997,157.4332,14948.0
2022-11-16 15:45:00,161.84,161.85,161.6,161.68,13202.0,157.4332,157.4429,157.1997,157.2776,13202.0
2022-11-16 15:50:00,161.72,161.92,161.54,161.69,36770.0,157.3165,157.511,157.1414,157.2873,36770.0
2022-11-16 15:55:00,161.67,161.72,161.53,161.59,80585.0,157.2678,157.3165,157.1316,157.19,80585.0
2022-11-17 09:30:00,158.3,159.38,157.92,158.64,27759.0,153.9896,155.0402,153.6199,154.3203,27759.0
2022-11-17 09:35:00,158.67,158.75,158.18,158.42,13683.0,154.3495,154.4273,153.8729,154.1063,13683.0
2022-11-17 09:40:00,158.29,158.49,158.01,158.27,12389.0,153.9799,154.1744,153.7075,153.9604,12389.0
2022-11-17 09:45:00,158.28,159.38,158.28,159.35,13311.0,153.9701,155.0402,153.9701,155.011,13311.0
2022-11-17 09:50:00,159.31,159.66,159.1,159.21,11046.0,154.9721,155.3126,154.7678,154.8748,11046.0
2022-11-17 09:55:00,159.21,159.21,158.7,159.11,20438.0,154.8748,154.8748,154.3787,154.7775,20438.0
2022-11-17 10:00:00,159.0,159.14,158.67,158.93,12410.0,154.6705,154.8067,154.3495,154.6024,12410.0
2022-11-17 10:05:00,158.95,159.12,158.38,158.38,7219.0,154.6219,154.7873,154.0674,154.0674,7219.0
2022-11-17 10:10:00,158.43,158.95,158.24,158.9,15250.0,154.1161,154.6219,153.9312,154.5733,15250.0
2022-11-17 10:15:00,158.81,158.94,158.66,158.77,10055.0,154.4857,154.6122,154.3398,154.4468,10055.0
2022-11-17 10:20:00,158.95,159.09,158.53,158.56,5269.0,154.6219,154.7581,154.2133,154.2425,5269.0
2022-11-17 10:25:00,158.57,158.93,158.51,158.8,14372.0,154.2522,154.6024,154.1939,154.476,14372.0
2022-11-17 10:30:00,158.75,158.83,158.34,158.43,8221.0,154.4273,154.5052,154.0285,154.1161,8221.0
2022-11-17 10:35:00,158.51,158.52,157.99,158.07,7767.0,154.1939,154.2036,153.688,153.7659,7767.0
2022-11-17 10:40:00,158.07,158.5,157.95,158.01,13537.0,153.7659,154.1841,153.6491,153.7075,13537.0
2022-11-17 10:45:00,158.03,158.03,157.5,157.67,10219.0,153.7269,153.7269,153.2114,153.3767,10219.0
2022-11-17 10:50:00,157.77,158.25,157.76,158.12,8175.0,153.474,153.941,153.4643,153.8145,8175.0
2022-11-17 10:55:00,158.18,158.18,157.96,158.11,6382.0,153.8729,153.8729,153.6589,153.8048,6382.0
2022-11-17 11:00:00,158.14,158.4,158.08,158.27,7707.0,153.834,154.0869,153.7756,153.9604,7707.0
2022-11-17 11:05:00,158.32,158.67,158.29,158.53,4479.0,154.009,154.3495,153.9799,154.2133,4479.0
2022-11-17 11:10:00,158.52,158.68,158.36,158.62,7269.0,154.2036,154.3592,154.048,154.3009,7269.0
2022-11-17 11:15:00,158.68,159.15,158.59,159.13,7916.0,154.3592,154.8164,154.2717,154.797,7916.0
2022-11-17 11:20:00,159.03,159.16,158.98,159.16,3465.0,154.6997,154.8262,154.6511,154.8262,3465.0
2022-11-17 11:25:00,159.17,159.18,159.07,159.14,3613.0,154.8359,154.8456,154.7386,154.8067,3613.0
2022-11-17 11:30:00,159.11,159.5,159.0,159.46,7630.0,154.7775,155.1569,154.6705,155.118,7630.0
2022-11-17 11:35:00,159.41,159.58,159.37,159.37,3838.0,155.0694,155.2347,155.0305,155.0305,3838.0
2022-11-17 11:40:00,159.32,159.49,159.28,159.28,7318.0,154.9818,155.1472,154.9429,154.9429,7318.0
2022-11-17 11:45:00,159.28,159.29,158.88,158.89,8914.0,154.9429,154.9526,154.5538,154.5635,8914.0
2022-11-17 11:50:00,158.86,159.17,158.72,159.09,12180.0,154.5343,154.8359,154.3982,154.7581,12180.0
2022-11-17 11:55:00,159.12,159.49,159.05,159.29,22817.0,154.7873,155.1472,154.7192,154.9526,22817.0
2022-11-17 12:00:00,159.3,159.47,159.27,159.39,16010.0,154.9624,155.1277,154.9332,155.0499,16010.0
2022-11-17 12:05:00,159.44,159.44,159.16,159.36,12401.0,155.0986,155.0986,154.8262,155.0207,12401.0
2022-11-17 12:10:00,159.34,159.38,158.99,159.03,9090.0,155.0013,155.0402,154.6608,154.6997,9090.0
2022-11-17 12:15:00,158.94,159.08,158.89,159.08,5320.0,154.6122,154.7484,154.5635,154.7484,5320.0
2022-11-17 12:20:00,159.02,159.11,158.96,159.05,5345.0,154.69,154.7775,154.6316,154.7192,5345.0
2022-11-17 12:25:00,159.03,159.09,158.92,159.08,6712.0,154.6997,154.7581,154.5927,154.7484,6712.0
2022-11-17 12:30:00,159.14,159.32,159.11,159.19,10486.0,154.8067,154.9818,154.7775,154.8554,10486.0
2022-11-17 12:35:00,159.18,159.31,159.15,159.3,4403.0,154.8456,154.9721,154.8164,154.9624,4403.0
2022-11-17 12:40:00,159.3,159.38,159.18,159.35,14848.0,154.9624,155.0402,154.8456,155.011,14848.0
2022-11-17 12:45:00,159.34,159.44,159.31,159.34,15267.0,155.0013,155.0986,154.9721,155.0013,15267.0
2022-11-17 12:50:00,159.31,159.76,159.31,159.59,29396.0,154.9721,155.4098,154.9721,155.2445,29396.0
2022-11-17 12:55:00,159.59,159.89,159.59,159.8,5962.0,155.2445,155.5363,155.2445,155.4487,5962.0
2022-11-17 13:00:00,159.81,159.95,159.79,159.79,3647.0,155.4585,155.5947,155.439,155.439,3647.0
2022-11-17 13:05:00,159.85,160.03,159.84,159.91,4694.0,155.4974,155.6725,155.4877,155.5558,4694.0
2022-11-17 13:10:00,160.0,160.06,159.85,159.85,3567.0,155.6433,155.7017,155.4974,155.4974,3567.0
2022-11-17 13:15:00,159.83,160.05,159.82,160.05,3168.0,155.4779,155.6919,155.4682,155.6919,3168.0
2022-11-17 13:20:00,160.02,160.06,159.83,159.84,9075.0,155.6628,155.7017,155.4779,155.4877,9075.0
2022-11-17 13:25:00,159.85,159.88,159.71,159.75,7810.0,155.4974,155.5266,155.3612,155.4001,7810.0
2022-11-17 13:30:00,159.75,159.82,159.64,159.7,4985.0,155.4001,155.4682,155.2931,155.3515,4985.0
2022-11-17 13:35:00,159.67,159.96,159.67,159.91,5866.0,155.3223,155.6044,155.3223,155.5558,5866.0
2022-11-17 13:40:00,159.88,159.91,159.73,159.84,5988.0,155.5266,155.5558,155.3807,155.4877,5988.0
2022-11-17 13:45:00,159.79,159.79,159.55,159.56,4882.0,155.439,155.439,155.2056,155.2153,4882.0
2022-11-17 13:50:00,159.57,159.63,159.42,159.55,6632.0,155.225,155.2834,155.0791,155.2056,6632.0
2022-11-17 13:55:00,159.49,159.57,159.43,159.55,2882.0,155.1472,155.225,155.0888,155.2056,2882.0
2022-11-17 14:00:00,159.5,159.77,159.48,159.74,5424.0,155.1569,155.4196,155.1375,155.3904,5424.0
2022-11-17 14:05:00,159.77,159.77,159.62,159.62,4260.0,155.4196,155.4196,155.2737,155.2737,4260.0
2022-11-17 14:10:00,159.58,159.64,159.56,159.63,10366.0,155.2347,155.2931,155.2153,155.2834,10366.0
2022-11-17 14:15:00,159.65,159.65,159.15,159.17,6732.0,155.3028,155.3028,154.8164,154.8359,6732.0
2022-11-17 14:20:00,159.16,159.2,159.01,159.2,8706.0,154.8262,154.8651,154.6803,154.8651,8706.0
2022-11-17 14:25:00,159.17,159.3,159.15,159.28,6815.0,154.8359,154.9624,154.8164,154.9429,6815.0
2022-11-17 14:30:00,159.28,159.47,159.25,159.43,7143.0,154.9429,155.1277,154.9137,155.0888,7143.0
2022-11-17 14:35:00,159.43,159.44,159.21,159.24,6677.0,155.0888,155.0986,154.8748,154.904,6677.0
2022-11-17 14:40:00,159.25,159.34,159.06,159.24,7918.0,154.9137,155.0013,154.7289,154.904,7918.0
2022-11-17 14:45:00,159.19,159.44,159.09,159.38,6000.0,154.8554,155.0986,154.7581,155.0402,6000.0
2022-11-17 14:50:00,159.42,159.6,159.36,159.6,4093.0,155.0791,155.2542,155.0207,155.2542,4093.0
2022-11-17 14:55:00,159.55,159.66,159.54,159.59,3570.0,155.2056,155.3126,155.1958,155.2445,3570.0
2022-11-17 15:00:00,159.61,159.77,159.59,159.74,6929.0,155.2639,155.4196,155.2445,155.3904,6929.0
2022-11-17 15:05:00,159.69,159.88,159.5,159.51,9616.0,155.3417,155.5266,155.1569,155.1666,9616.0
2022-11-17 15:10:00,159.47,159.54,159.29,159.32,5818.0,155.1277,155.1958,154.9526,154.9818,5818.0
2022-11-17 15:15:00,159.37,159.4,159.13,159.13,7882.0,155.0305,155.0596,154.797,154.797,7882.0
2022-11-17 15:20:00,159.11,159.28,158.98,159.21,11027.0,154.7775,154.9429,154.6511,154.8748,11027.0
2022-11-17 15:25:00,159.22,159.3,159.13,159.2,15154.0,154.8845,154.9624,154.797,154.8651,15154.0
2022-11-17 15:30:00,159.25,159.38,159.23,159.37,9928.0,154.9137,155.0402,154.8943,155.0305,9928.0
2022-11-17 15:35:00,159.33,159.47,159.12,159.12,15203.0,154.9915,155.1277,154.7873,154.7873,15203.0
2022-11-17 15:40:00,159.12,159.32,159.12,159.31,19287.0,154.7873,154.9818,154.7873,154.9721,19287.0
2022-11-17 15:45:00,159.31,159.71,159.31,159.69,19125.0,154.9721,155.3612,154.9721,155.3417,19125.0
2022-11-17 15:50:00,159.72,159.9,159.56,159.62,37878.0,155.3709,155.546,155.2153,155.2737,37878.0
2022-11-17 15:55:00,159.64,160.0,159.45,160.0,86311.0,155.2931,155.6433,155.1083,155.6433,86311.0
2022-11-18 09:30:00,161.89,163.12,161.81,161.9,51783.0,157.4818,158.6783,157.404,157.4916,51783.0
2022-11-18 09:35:00,162.19,163.04,162.15,162.28,7303.0,157.7737,158.6005,157.7348,157.8612,7303.0
2022-11-18 09:40:00,162.42,163.07,162.18,162.43,23849.0,157.9974,158.6297,157.7639,158.0071,23849.0
2022-11-18 09:45:00,162.56,162.6,162.22,162.45,10768.0,158.1336,158.1725,157.8029,158.0266,10768.0
2022-11-18 09:50:00,162.6,162.81,162.38,162.72,7671.0,158.1725,158.3768,157.9585,158.2892,7671.0
2022-11-18 09:55:00,162.66,162.9,162.56,162.63,14343.0,158.2309,158.4643,158.1336,158.2017,14343.0
2022-11-18 10:00:00,162.59,162.59,161.78,161.95,6061.0,158.1628,158.1628,157.3748,157.5402,6061.0
2022-11-18 10:05:00,161.99,162.06,161.6,161.75,9456.0,157.5791,157.6472,157.1997,157.3457,9456.0
2022-11-18 10:10:00,161.78,161.79,161.32,161.32,15393.0,157.3748,157.3846,156.9274,156.9274,15393.0
2022-11-18 10:15:00,161.45,161.79,161.23,161.31,12601.0,157.0538,157.3846,156.8398,156.9176,12601.0
2022-11-18 10:20:00,161.31,161.73,161.27,161.7,11468.0,156.9176,157.3262,156.8787,157.297,11468.0
2022-11-18 10:25:00,161.75,161.75,161.29,161.71,11771.0,157.3457,157.3457,156.8982,157.3067,11771.0
2022-11-18 10:30:00,161.72,161.83,161.62,161.71,6398.0,157.3165,157.4235,157.2192,157.3067,6398.0
2022-11-18 10:35:00,161.7,162.35,161.68,162.12,4665.0,157.297,157.9293,157.2776,157.7056,4665.0
2022-11-18 10:40:00,162.15,162.2,161.94,161.96,8463.0,157.7348,157.7834,157.5305,157.5499,8463.0
2022-11-18 10:45:00,162.09,162.1,161.68,161.69,4691.0,157.6764,157.6861,157.2776,157.2873,4691.0
2022-11-18 10:50:00,161.72,161.97,161.63,161.91,7399.0,157.3165,157.5597,157.2289,157.5013,7399.0
2022-11-18 10:55:00,161.9,161.9,161.55,161.68,5613.0,157.4916,157.4916,157.1511,157.2776,5613.0
2022-11-18 11:00:00,161.8,161.82,161.53,161.58,6287.0,157.3943,157.4137,157.1316,157.1803,6287.0
2022-11-18 11:05:00,161.64,161.82,161.62,161.76,4449.0,157.2386,157.4137,157.2192,157.3554,4449.0
2022-11-18 11:10:00,161.72,161.78,161.6,161.67,6455.0,157.3165,157.3748,157.1997,157.2678,6455.0
2022-11-18 11:15:00,161.62,161.79,161.55,161.73,5008.0,157.2192,157.3846,157.1511,157.3262,5008.0
2022-11-18 11:20:00,161.83,161.87,161.57,161.58,6740.0,157.4235,157.4624,157.1706,157.1803,6740.0
2022-11-18 11:25:00,161.59,161.84,161.59,161.72,4394.0,157.19,157.4332,157.19,157.3165,4394.0
2022-11-18 11:30:00,161.75,162.34,161.73,162.08,7340.0,157.3457,157.9196,157.3262,157.6667,7340.0
2022-11-18 11:35:00,162.06,162.15,161.83,161.84,11581.0,157.6472,157.7348,157.4235,157.4332,11581.0
2022-11-18 11:40:00,161.87,161.99,161.75,161.8,3239.0,157.4624,157.5791,157.3457,157.3943,3239.0
2022-11-18 11:45:00,161.88,161.88,161.67,161.67,2747.0,157.4721,157.4721,157.2678,157.2678,2747.0
2022-11-18 11:50:00,161.7,161.77,161.52,161.72,7260.0,157.297,157.3651,157.1219,157.3165,7260.0
2022-11-18 11:55:00,161.82,161.84,161.73,161.82,4510.0,157.4137,157.4332,157.3262,157.4137,4510.0
2022-11-18 12:00:00,161.84,161.87,161.75,161.82,5061.0,157.4332,157.4624,157.3457,157.4137,5061.0
2022-11-18 12:05:00,161.82,161.86,161.54,161.55,8263.0,157.4137,157.4527,157.1414,157.1511,8263.0
2022-11-18 12:10:00,161.54,161.54,161.2,161.28,17197.0,157.1414,157.1414,156.8106,156.8885,17197.0
2022-11-18 12:15:00,161.28,161.28,160.79,160.8,8406.0,156.8885,156.8885,156.4118,156.4215,8406.0
2022-11-18 12:20:00,160.71,160.76,160.59,160.67,4500.0,156.334,156.3826,156.2172,156.2951,4500.0
2022-11-18 12:25:00,160.67,160.91,160.67,160.8,6315.0,156.2951,156.5285,156.2951,156.4215,6315.0
2022-11-18 12:30:00,160.85,160.85,160.6,160.68,4225.0,156.4702,156.4702,156.227,156.3048,4225.0
2022-11-18 12:35:00,160.68,160.83,160.68,160.83,1964.0,156.3048,156.4507,156.3048,156.4507,1964.0
2022-11-18 12:40:00,160.82,160.95,160.78,160.78,5130.0,156.441,156.5674,156.4021,156.4021,5130.0
2022-11-18 12:45:00,160.68,160.68,160.53,160.66,2200.0,156.3048,156.3048,156.1589,156.2853,2200.0
2022-11-18 12:50:00,160.67,160.67,160.45,160.45,4609.0,156.2951,156.2951,156.0811,156.0811,4609.0
2022-11-18 12:55:00,160.47,160.69,160.47,160.69,4016.0,156.1005,156.3145,156.1005,156.3145,4016.0
2022-11-18 13:00:00,160.64,160.71,160.64,160.68,2300.0,156.2659,156.334,156.2659,156.3048,2300.0
2022-11-18 13:05:00,160.67,160.94,160.67,160.94,5569.0,156.2951,156.5577,156.2951,156.5577,5569.0
2022-11-18 13:10:00,160.92,160.98,160.89,160.94,12368.0,156.5383,156.5966,156.5091,156.5577,12368.0
2022-11-18 13:15:00,160.94,160.94,160.83,160.83,4363.0,156.5577,156.5577,156.4507,156.4507,4363.0
2022-11-18 13:20:00,160.87,160.92,160.63,160.79,5456.0,156.4896,156.5383,156.2561,156.4118,5456.0
2022-11-18 13:25:00,160.82,161.03,160.81,160.99,2193.0,156.441,156.6453,156.4312,156.6063,2193.0
2022-11-18 13:30:00,161.0,161.24,161.0,161.24,4828.0,156.6161,156.8495,156.6161,156.8495,4828.0
2022-11-18 13:35:00,161.25,161.26,161.18,161.18,2257.0,156.8593,156.869,156.7912,156.7912,2257.0
2022-11-18 13:40:00,161.15,161.24,160.89,160.89,7817.0,156.762,156.8495,156.5091,156.5091,7817.0
2022-11-18 13:45:00,160.86,160.9,160.74,160.75,3036.0,156.4799,156.5188,156.3632,156.3729,3036.0
2022-11-18 13:50:00,160.7,160.74,160.58,160.58,3373.0,156.3242,156.3632,156.2075,156.2075,3373.0
2022-11-18 13:55:00,160.6,160.76,160.58,160.76,4593.0,156.227,156.3826,156.2075,156.3826,4593.0
2022-11-18 14:00:00,160.84,160.97,160.67,160.9,12867.0,156.4604,156.5869,156.2951,156.5188,12867.0
2022-11-18 14:05:00,160.94,160.98,160.71,160.92,5263.0,156.5577,156.5966,156.334,156.5383,5263.0
2022-11-18 14:10:00,160.91,161.01,160.86,160.94,7867.0,156.5285,156.6258,156.4799,156.5577,7867.0
2022-11-18 14:15:00,160.94,161.3,160.94,161.29,3869.0,156.5577,156.9079,156.5577,156.8982,3869.0
2022-11-18 14:20:00,161.17,161.32,161.17,161.32,5231.0,156.7814,156.9274,156.7814,156.9274,5231.0
2022-11-18 14:25:00,161.23,161.25,161.16,161.25,2790.0,156.8398,156.8593,156.7717,156.8593,2790.0
2022-11-18 14:30:00,161.23,161.4,161.09,161.24,7376.0,156.8398,157.0052,156.7036,156.8495,7376.0
2022-11-18 14:35:00,161.18,161.22,161.06,161.07,4811.0,156.7912,156.8301,156.6744,156.6842,4811.0
2022-11-18 14:40:00,161.18,161.25,161.11,161.11,5419.0,156.7912,156.8593,156.7231,156.7231,5419.0
2022-11-18 14:45:00,161.16,161.44,161.12,161.44,8928.0,156.7717,157.0441,156.7328,157.0441,8928.0
2022-11-18 14:50:00,161.39,161.48,161.38,161.43,4074.0,156.9955,157.083,156.9857,157.0344,4074.0
2022-11-18 14:55:00,161.41,161.6,161.41,161.57,7882.0,157.0149,157.1997,157.0149,157.1706,7882.0
2022-11-18 15:00:00,161.6,161.79,161.58,161.72,3400.0,157.1997,157.3846,157.1803,157.3165,3400.0
2022-11-18 15:05:00,161.69,161.91,161.69,161.9,5326.0,157.2873,157.5013,157.2873,157.4916,5326.0
2022-11-18 15:10:00,161.93,162.0,161.73,161.82,9527.0,157.5208,157.5888,157.3262,157.4137,9527.0
2022-11-18 15:15:00,161.81,161.88,161.72,161.88,14620.0,157.404,157.4721,157.3165,157.4721,14620.0
2022-11-18 15:20:00,161.87,161.91,161.77,161.84,14150.0,157.4624,157.5013,157.3651,157.4332,14150.0
2022-11-18 15:25:00,161.82,162.12,161.79,162.1,12806.0,157.4137,157.7056,157.3846,157.6861,12806.0
2022-11-18 15:30:00,162.1,162.3,162.1,162.18,16607.0,157.6861,157.8807,157.6861,157.7639,16607.0
2022-11-18 15:35:00,162.15,162.41,162.12,162.41,16861.0,157.7348,157.9877,157.7056,157.9877,16861.0
2022-11-18 15:40:00,162.4,162.59,162.24,162.5,36649.0,157.978,158.1628,157.8223,158.0752,36649.0
2022-11-18 15:45:00,162.5,162.52,162.14,162.24,19287.0,158.0752,158.0947,157.725,157.8223,19287.0
2022-11-18 15:50:00,162.23,162.55,161.44,161.44,49349.0,157.8126,158.1239,157.0441,157.0441,49349.0
2022-11-18 15:55:00,161.44,161.77,161.37,161.72,95354.0,157.0441,157.3651,156.976,157.3165,95354.0
2022-11-21 09:30:00,161.34,161.98,161.16,161.98,14621.0,156.9468,157.5694,156.7717,157.5694,14621.0
2022-11-21 09:35:00,162.19,162.2,161.73,161.8,4105.0,157.7737,157.7834,157.3262,157.3943,4105.0
2022-11-21 09:40:00,161.96,162.31,161.8,161.85,11136.0,157.5499,157.8904,157.3943,157.4429,11136.0
2022-11-21 09:45:00,161.82,162.28,161.79,162.19,10026.0,157.4137,157.8612,157.3846,157.7737,10026.0
2022-11-21 09:50:00,162.2,162.76,162.02,162.76,9764.0,157.7834,158.3282,157.6083,158.3282,9764.0
2022-11-21 09:55:00,162.73,162.73,162.37,162.41,7231.0,158.299,158.299,157.9488,157.9877,7231.0
2022-11-21 10:00:00,162.46,162.72,162.1,162.12,6244.0,158.0363,158.2892,157.6861,157.7056,6244.0
2022-11-21 10:05:00,162.08,162.16,161.74,161.82,8613.0,157.6667,157.7445,157.3359,157.4137,8613.0
2022-11-21 10:10:00,161.89,161.94,161.7,161.79,3334.0,157.4818,157.5305,157.297,157.3846,3334.0
2022-11-21 10:15:00,161.8,161.86,161.41,161.43,8788.0,157.3943,157.4527,157.0149,157.0344,8788.0
2022-11-21 10:20:00,161.36,161.52,160.97,161.31,4153.0,156.9663,157.1219,156.5869,156.9176,4153.0
2022-11-21 10:25:00,161.37,161.4,161.26,161.35,4138.0,156.976,157.0052,156.869,156.9565,4138.0
2022-11-21 10:30:00,161.22,161.35,161.08,161.19,3694.0,156.8301,156.9565,156.6939,156.8009,3694.0
2022-11-21 10:35:00,161.28,161.34,161.08,161.13,6892.0,156.8885,156.9468,156.6939,156.7425,6892.0
2022-11-21 10:40:00,161.18,161.2,160.76,160.78,5467.0,156.7912,156.8106,156.3826,156.4021,5467.0
2022-11-21 10:45:00,160.76,160.86,160.5,160.79,9553.0,156.3826,156.4799,156.1297,156.4118,9553.0
2022-11-21 10:50:00,160.77,160.77,160.3,160.39,10354.0,156.3923,156.3923,155.9351,156.0227,10354.0
2022-11-21 10:55:00,160.4,160.96,160.39,160.9,4360.0,156.0324,156.5772,156.0227,156.5188,4360.0
2022-11-21 11:00:00,160.92,161.19,160.92,161.03,4034.0,156.5383,156.8009,156.5383,156.6453,4034.0
2022-11-21 11:05:00,161.07,161.12,160.98,161.05,3231.0,156.6842,156.7328,156.5966,156.6647,3231.0
2022-11-21 11:10:00,161.01,161.04,160.77,160.77,13480.0,156.6258,156.655,156.3923,156.3923,13480.0
2022-11-21 11:15:00,160.8,161.04,160.78,161.03,4367.0,156.4215,156.655,156.4021,156.6453,4367.0
2022-11-21 11:20:00,161.1,161.28,161.06,161.19,5465.0,156.7134,156.8885,156.6744,156.8009,5465.0
2022-11-21 11:25:00,161.13,161.31,160.8,160.86,3661.0,156.7425,156.9176,156.4215,156.4799,3661.0
2022-11-21 11:30:00,160.9,160.9,160.79,160.79,1000.0,156.5188,156.5188,156.4118,156.4118,1000.0
2022-11-21 11:35:00,160.87,161.05,160.83,160.89,10203.0,156.4896,156.6647,156.4507,156.5091,10203.0
2022-11-21 11:40:00,160.91,160.93,160.85,160.87,1703.0,156.5285,156.548,156.4702,156.4896,1703.0
2022-11-21 11:45:00,160.86,161.27,160.86,161.22,4736.0,156.4799,156.8787,156.4799,156.8301,4736.0
2022-11-21 11:50:00,161.27,161.35,161.11,161.14,4364.0,156.8787,156.9565,156.7231,156.7523,4364.0
2022-11-21 11:55:00,161.14,161.14,160.68,160.81,8287.0,156.7523,156.7523,156.3048,156.4312,8287.0
2022-11-21 12:00:00,160.82,161.03,160.82,160.83,3034.0,156.441,156.6453,156.441,156.4507,3034.0
2022-11-21 12:05:00,160.78,160.84,160.72,160.78,1236.0,156.4021,156.4604,156.3437,156.4021,1236.0
2022-11-21 12:10:00,160.76,160.9,160.75,160.8,2759.0,156.3826,156.5188,156.3729,156.4215,2759.0
2022-11-21 12:15:00,160.8,160.86,160.57,160.63,2500.0,156.4215,156.4799,156.1978,156.2561,2500.0
2022-11-21 12:20:00,160.67,160.67,160.44,160.49,3635.0,156.2951,156.2951,156.0713,156.12,3635.0
2022-11-21 12:25:00,160.57,160.76,160.57,160.66,6004.0,156.1978,156.3826,156.1978,156.2853,6004.0
2022-11-21 12:30:00,160.75,160.92,160.75,160.86,1400.0,156.3729,156.5383,156.3729,156.4799,1400.0
2022-11-21 12:35:00,160.87,161.06,160.87,160.9,2052.0,156.4896,156.6744,156.4896,156.5188,2052.0
2022-11-21 12:40:00,160.9,161.11,160.88,161.06,5551.0,156.5188,156.7231,156.4993,156.6744,5551.0
2022-11-21 12:45:00,161.06,161.09,160.66,160.67,6813.0,156.6744,156.7036,156.2853,156.2951,6813.0
2022-11-21 12:50:00,160.65,160.75,160.47,160.63,4520.0,156.2756,156.3729,156.1005,156.2561,4520.0
2022-11-21 12:55:00,160.67,160.73,160.62,160.67,3121.0,156.2951,156.3534,156.2464,156.2951,3121.0
2022-11-21 13:00:00,160.73,160.86,160.69,160.86,4220.0,156.3534,156.4799,156.3145,156.4799,4220.0
2022-11-21 13:05:00,160.88,161.0,160.88,160.97,3406.0,156.4993,156.6161,156.4993,156.5869,3406.0
2022-11-21 13:10:00,161.06,161.26,161.05,161.26,1500.0,156.6744,156.869,156.6647,156.869,1500.0
2022-11-21 13:15:00,161.31,161.31,161.2,161.29,3847.0,156.9176,156.9176,156.8106,156.8982,3847.0
2022-11-21 13:20:00,161.24,161.26,161.02,161.15,4319.0,156.8495,156.869,156.6355,156.762,4319.0
2022-11-21 13:25:00,161.08,161.23,161.06,161.21,4538.0,156.6939,156.8398,156.6744,156.8204,4538.0
2022-11-21 13:30:00,161.25,161.29,161.15,161.29,3200.0,156.8593,156.8982,156.762,156.8982,3200.0
2022-11-21 13:35:00,161.26,161.28,161.18,161.28,3157.0,156.869,156.8885,156.7912,156.8885,3157.0
2022-11-21 13:40:00,161.22,161.23,161.03,161.19,3437.0,156.8301,156.8398,156.6453,156.8009,3437.0
2022-11-21 13:45:00,161.2,161.25,161.08,161.14,6472.0,156.8106,156.8593,156.6939,156.7523,6472.0
2022-11-21 13:50:00,161.11,161.15,160.87,160.87,5994.0,156.7231,156.762,156.4896,156.4896,5994.0
2022-11-21 13:55:00,160.87,160.9,160.76,160.76,5343.0,156.4896,156.5188,156.3826,156.3826,5343.0
2022-11-21 14:00:00,160.78,160.85,160.67,160.84,7009.0,156.4021,156.4702,156.2951,156.4604,7009.0
2022-11-21 14:05:00,160.84,160.89,160.65,160.65,3999.0,156.4604,156.5091,156.2756,156.2756,3999.0
2022-11-21 14:10:00,160.62,160.63,160.4,160.46,4697.0,156.2464,156.2561,156.0324,156.0908,4697.0
2022-11-21 14:15:00,160.45,160.46,160.31,160.31,3673.0,156.0811,156.0908,155.9449,155.9449,3673.0
2022-11-21 14:20:00,160.32,160.35,160.09,160.12,7851.0,155.9546,155.9838,155.7309,155.76,7851.0
2022-11-21 14:25:00,160.18,160.32,160.13,160.3,5804.0,155.8184,155.9546,155.7698,155.9351,5804.0
2022-11-21 14:30:00,160.29,160.49,160.26,160.31,8620.0,155.9254,156.12,155.8962,155.9449,8620.0
2022-11-21 14:35:00,160.28,160.34,160.17,160.17,6720.0,155.9157,155.974,155.8087,155.8087,6720.0
2022-11-21 14:40:00,160.17,160.27,159.94,159.98,7806.0,155.8087,155.906,155.5849,155.6238,7806.0
2022-11-21 14:45:00,160.0,160.14,159.94,160.13,6246.0,155.6433,155.7795,155.5849,155.7698,6246.0
2022-11-21 14:50:00,160.12,160.29,160.12,160.29,5012.0,155.76,155.9254,155.76,155.9254,5012.0
2022-11-21 14:55:00,160.31,160.43,160.28,160.38,9041.0,155.9449,156.0616,155.9157,156.013,9041.0
2022-11-21 15:00:00,160.42,160.47,160.38,160.4,4184.0,156.0519,156.1005,156.013,156.0324,4184.0
2022-11-21 15:05:00,160.37,160.38,160.19,160.23,9982.0,156.0032,156.013,155.8281,155.867,9982.0
2022-11-21 15:10:00,160.23,160.38,160.17,160.36,13695.0,155.867,156.013,155.8087,155.9935,13695.0
2022-11-21 15:15:00,160.33,160.39,160.29,160.38,5047.0,155.9643,156.0227,155.9254,156.013,5047.0
2022-11-21 15:20:00,160.34,160.41,160.11,160.11,8837.0,155.974,156.0421,155.7503,155.7503,8837.0
2022-11-21 15:25:00,160.14,160.22,160.07,160.22,11074.0,155.7795,155.8573,155.7114,155.8573,11074.0
2022-11-21 15:30:00,160.21,160.37,160.17,160.32,12409.0,155.8476,156.0032,155.8087,155.9546,12409.0
2022-11-21 15:35:00,160.34,160.42,160.28,160.31,6030.0,155.974,156.0519,155.9157,155.9449,6030.0
2022-11-21 15:40:00,160.32,160.44,160.26,160.43,8669.0,155.9546,156.0713,155.8962,156.0616,8669.0
2022-11-21 15:45:00,160.44,160.79,160.44,160.69,10027.0,156.0713,156.4118,156.0713,156.3145,10027.0
2022-11-21 15:50:00,160.69,160.72,160.41,160.54,24171.0,156.3145,156.3437,156.0421,156.1686,24171.0
2022-11-21 15:55:00,160.54,160.71,160.43,160.53,66607.0,156.1686,156.334,156.0616,156.1589,66607.0
2022-11-22 09:30:00,160.9,160.9,159.61,159.61,15822.0,156.903,156.903,155.6451,155.6451,15822.0
2022-11-22 09:35:00,159.61,160.13,159.56,159.97,7193.0,155.6451,156.1522,155.5963,155.9961,7193.0
2022-11-22 09:40:00,160.13,160.59,160.01,160.23,17300.0,156.1522,156.6007,156.0351,156.2497,17300.0
2022-11-22 09:45:00,160.25,160.57,160.06,160.27,14425.0,156.2692,156.5812,156.0839,156.2887,14425.0
2022-11-22 09:50:00,160.19,160.48,160.14,160.3,9316.0,156.2107,156.4935,156.1619,156.3179,9316.0
2022-11-22 09:55:00,160.31,161.19,160.31,161.04,5663.0,156.3277,157.1858,156.3277,157.0396,5663.0
2022-11-22 10:00:00,161.0,161.24,160.8,160.96,4235.0,157.0006,157.2346,156.8055,156.9615,4235.0
2022-11-22 10:05:00,160.89,161.23,160.88,161.05,7135.0,156.8933,157.2248,156.8835,157.0493,7135.0
2022-11-22 10:10:00,161.25,161.32,161.16,161.3,6330.0,157.2443,157.3126,157.1566,157.2931,6330.0
2022-11-22 10:15:00,161.38,161.58,161.26,161.46,12052.0,157.3711,157.5661,157.2541,157.4491,12052.0
2022-11-22 10:20:00,161.45,161.52,161.16,161.21,6851.0,157.4394,157.5076,157.1566,157.2053,6851.0
2022-11-22 10:25:00,161.15,161.27,160.95,161.05,15937.0,157.1468,157.2638,156.9518,157.0493,15937.0
2022-11-22 10:30:00,161.1,161.25,160.8,160.8,7172.0,157.0981,157.2443,156.8055,156.8055,7172.0
2022-11-22 10:35:00,160.78,160.93,160.49,160.54,52352.0,156.786,156.9323,156.5032,156.552,52352.0
2022-11-22 10:40:00,160.56,160.6,160.42,160.48,10575.0,156.5715,156.6105,156.435,156.4935,10575.0
2022-11-22 10:45:00,160.6,160.89,160.59,160.78,10125.0,156.6105,156.8933,156.6007,156.786,10125.0
2022-11-22 10:50:00,160.84,161.07,160.83,161.06,4727.0,156.8445,157.0688,156.8348,157.0591,4727.0
2022-11-22 10:55:00,161.1,161.51,161.1,161.15,8117.0,157.0981,157.4979,157.0981,157.1468,8117.0
2022-11-22 11:00:00,161.14,161.15,160.86,160.91,4465.0,157.1371,157.1468,156.864,156.9128,4465.0
2022-11-22 11:05:00,160.95,161.11,160.9,161.06,11072.0,156.9518,157.1078,156.903,157.0591,11072.0
2022-11-22 11:10:00,161.05,161.22,161.03,161.03,6451.0,157.0493,157.2151,157.0298,157.0298,6451.0
2022-11-22 11:15:00,161.02,161.1,160.88,161.07,4858.0,157.0201,157.0981,156.8835,157.0688,4858.0
2022-11-22 11:20:00,161.03,161.13,160.91,160.97,5099.0,157.0298,157.1273,156.9128,156.9713,5099.0
2022-11-22 11:25:00,160.99,161.06,160.91,160.91,4701.0,156.9908,157.0591,156.9128,156.9128,4701.0
2022-11-22 11:30:00,160.91,161.04,160.81,160.94,7247.0,156.9128,157.0396,156.8153,156.942,7247.0
2022-11-22 11:35:00,160.9,161.14,160.81,161.08,17206.0,156.903,157.1371,156.8153,157.0786,17206.0
2022-11-22 11:40:00,161.09,161.11,160.97,161.01,5050.0,157.0883,157.1078,156.9713,157.0103,5050.0
2022-11-22 11:45:00,161.06,161.14,161.04,161.11,10322.0,157.0591,157.1371,157.0396,157.1078,10322.0
2022-11-22 11:50:00,161.06,161.24,160.97,161.23,11062.0,157.0591,157.2346,156.9713,157.2248,11062.0
2022-11-22 11:55:00,161.13,161.46,161.13,161.41,14545.0,157.1273,157.4491,157.1273,157.4004,14545.0
2022-11-22 12:00:00,161.42,161.63,161.42,161.59,20603.0,157.4101,157.6149,157.4101,157.5759,20603.0
2022-11-22 12:05:00,161.57,161.71,161.49,161.68,6940.0,157.5564,157.6929,157.4784,157.6637,6940.0
2022-11-22 12:10:00,161.77,161.83,161.66,161.66,5547.0,157.7514,157.8099,157.6442,157.6442,5547.0
2022-11-22 12:15:00,161.71,161.85,161.69,161.72,3630.0,157.6929,157.8294,157.6734,157.7027,3630.0
2022-11-22 12:20:00,161.72,161.74,161.49,161.5,5496.0,157.7027,157.7222,157.4784,157.4881,5496.0
2022-11-22 12:25:00,161.51,161.64,161.5,161.62,4082.0,157.4979,157.6247,157.4881,157.6051,4082.0
2022-11-22 12:30:00,161.67,161.8,161.62,161.79,2989.0,157.6539,157.7807,157.6051,157.7709,2989.0
2022-11-22 12:35:00,161.8,161.82,161.73,161.75,5639.0,157.7807,157.8002,157.7124,157.7319,5639.0
2022-11-22 12:40:00,161.75,162.0,161.58,161.98,27708.0,157.7319,157.9757,157.5661,157.9562,27708.0
2022-11-22 12:45:00,161.97,162.25,161.97,162.22,6568.0,157.9465,158.2195,157.9465,158.1902,6568.0
2022-11-22 12:50:00,162.17,162.25,162.04,162.13,5266.0,158.1415,158.2195,158.0147,158.1025,5266.0
2022-11-22 12:55:00,162.19,162.31,161.99,162.02,13900.0,158.161,158.278,157.966,157.9952,13900.0
2022-11-22 13:00:00,162.12,162.21,161.97,162.12,14242.0,158.0927,158.1805,157.9465,158.0927,14242.0
2022-11-22 13:05:00,162.12,162.35,162.11,162.28,5411.0,158.0927,158.317,158.083,158.2488,5411.0
2022-11-22 13:10:00,162.3,162.46,162.3,162.38,6712.0,158.2683,158.4243,158.2683,158.3463,6712.0
2022-11-22 13:15:00,162.35,162.35,162.24,162.33,4116.0,158.317,158.317,158.2097,158.2975,4116.0
2022-11-22 13:20:00,162.29,162.31,162.22,162.23,2100.0,158.2585,158.278,158.1902,158.2,2100.0
2022-11-22 13:25:00,162.25,162.39,162.22,162.35,5112.0,158.2195,158.356,158.1902,158.317,5112.0
2022-11-22 13:30:00,162.36,162.53,162.36,162.47,19784.0,158.3268,158.4925,158.3268,158.434,19784.0
2022-11-22 13:35:00,162.42,162.46,162.14,162.14,10600.0,158.3853,158.4243,158.1122,158.1122,10600.0
2022-11-22 13:40:00,162.17,162.21,162.1,162.11,5709.0,158.1415,158.1805,158.0732,158.083,5709.0
2022-11-22 13:45:00,162.12,162.17,162.0,162.0,3489.0,158.0927,158.1415,157.9757,157.9757,3489.0
2022-11-22 13:50:00,161.97,162.04,161.97,161.97,3928.0,157.9465,158.0147,157.9465,157.9465,3928.0
2022-11-22 13:55:00,161.98,162.22,161.94,162.16,13322.0,157.9562,158.1902,157.9172,158.1317,13322.0
2022-11-22 14:00:00,162.16,162.27,162.07,162.08,5192.0,158.1317,158.239,158.044,158.0537,5192.0
2022-11-22 14:05:00,162.11,162.21,162.11,162.21,3676.0,158.083,158.1805,158.083,158.1805,3676.0
2022-11-22 14:10:00,162.23,162.4,162.19,162.31,16310.0,158.2,158.3658,158.161,158.278,16310.0
2022-11-22 14:15:00,162.33,162.53,162.33,162.48,7934.0,158.2975,158.4925,158.2975,158.4438,7934.0
2022-11-22 14:20:00,162.49,162.51,162.28,162.28,6802.0,158.4535,158.473,158.2488,158.2488,6802.0
2022-11-22 14:25:00,162.33,162.33,162.09,162.13,6307.0,158.2975,158.2975,158.0635,158.1025,6307.0
2022-11-22 14:30:00,162.13,162.39,162.06,162.39,13705.0,158.1025,158.356,158.0342,158.356,13705.0
2022-11-22 14:35:00,162.43,162.62,162.38,162.52,7913.0,158.395,158.5803,158.3463,158.4828,7913.0
2022-11-22 14:40:00,162.53,162.67,162.5,162.65,11507.0,158.4925,158.6291,158.4633,158.6096,11507.0
2022-11-22 14:45:00,162.67,162.78,162.64,162.68,7776.0,158.6291,158.7363,158.5998,158.6388,7776.0
2022-11-22 14:50:00,162.65,162.77,162.65,162.75,4150.0,158.6096,158.7266,158.6096,158.7071,4150.0
2022-11-22 14:55:00,162.74,162.85,162.74,162.81,4840.0,158.6973,158.8046,158.6973,158.7656,4840.0
2022-11-22 15:00:00,162.81,162.9,162.79,162.89,4581.0,158.7656,158.8534,158.7461,158.8436,4581.0
2022-11-22 15:05:00,162.91,163.09,162.9,163.09,8171.0,158.8631,159.0386,158.8534,159.0386,8171.0
2022-11-22 15:10:00,163.1,163.1,162.99,163.08,7512.0,159.0484,159.0484,158.9411,159.0289,7512.0
2022-11-22 15:15:00,163.06,163.18,163.06,163.12,7920.0,159.0094,159.1264,159.0094,159.0679,7920.0
2022-11-22 15:20:00,163.14,163.19,162.97,163.14,13699.0,159.0874,159.1361,158.9216,159.0874,13699.0
2022-11-22 15:25:00,163.18,163.2,163.08,163.18,6509.0,159.1264,159.1459,159.0289,159.1264,6509.0
2022-11-22 15:30:00,163.16,163.18,163.06,163.08,8376.0,159.1069,159.1264,159.0094,159.0289,8376.0
2022-11-22 15:35:00,163.08,163.08,162.66,163.03,22421.0,159.0289,159.0289,158.6193,158.9801,22421.0
2022-11-22 15:40:00,163.02,163.21,162.98,163.2,14673.0,158.9704,159.1557,158.9314,159.1459,14673.0
2022-11-22 15:45:00,163.19,163.25,163.09,163.11,11618.0,159.1361,159.1947,159.0386,159.0581,11618.0
2022-11-22 15:50:00,163.14,163.26,162.89,162.9,21031.0,159.0874,159.2044,158.8436,158.8534,21031.0
2022-11-22 15:55:00,162.88,163.1,162.72,162.94,74227.0,158.8338,159.0484,158.6778,158.8924,74227.0
2022-11-23 09:30:00,162.87,162.87,161.67,162.44,13389.0,158.8241,158.8241,157.6539,158.4048,13389.0
2022-11-23 09:35:00,162.6,162.72,162.31,162.49,5560.0,158.5608,158.6778,158.278,158.4535,5560.0
2022-11-23 09:40:00,162.4,162.4,162.11,162.11,8257.0,158.3658,158.3658,158.083,158.083,8257.0
2022-11-23 09:45:00,162.2,162.67,162.17,162.3,10289.0,158.1707,158.6291,158.1415,158.2683,10289.0
2022-11-23 09:50:00,162.36,162.57,162.16,162.38,4727.0,158.3268,158.5315,158.1317,158.3463,4727.0
2022-11-23 09:55:00,162.36,162.58,162.29,162.42,5268.0,158.3268,158.5413,158.2585,158.3853,5268.0
2022-11-23 10:00:00,162.57,162.85,162.31,162.71,7804.0,158.5315,158.8046,158.278,158.6681,7804.0
2022-11-23 10:05:00,162.65,163.3,162.65,163.14,9853.0,158.6096,159.2434,158.6096,159.0874,9853.0
2022-11-23 10:10:00,163.14,163.44,163.13,163.13,7613.0,159.0874,159.3799,159.0776,159.0776,7613.0
2022-11-23 10:15:00,163.2,163.2,162.75,162.97,6652.0,159.1459,159.1459,158.7071,158.9216,6652.0
2022-11-23 10:20:00,162.98,163.25,162.98,163.25,5800.0,158.9314,159.1947,158.9314,159.1947,5800.0
2022-11-23 10:25:00,163.33,163.5,163.28,163.31,2733.0,159.2727,159.4384,159.2239,159.2532,2733.0
2022-11-23 10:30:00,163.4,163.48,163.29,163.33,5573.0,159.3409,159.4189,159.2337,159.2727,5573.0
2022-11-23 10:35:00,163.32,163.37,163.03,163.14,9648.0,159.2629,159.3117,158.9801,159.0874,9648.0
2022-11-23 10:40:00,163.09,163.24,162.97,163.1,5707.0,159.0386,159.1849,158.9216,159.0484,5707.0
2022-11-23 10:45:00,163.03,163.03,162.88,162.93,4010.0,158.9801,158.9801,158.8338,158.8826,4010.0
2022-11-23 10:50:00,162.97,163.04,162.89,162.98,6080.0,158.9216,158.9899,158.8436,158.9314,6080.0
2022-11-23 10:55:00,163.07,163.22,162.98,163.0,4512.0,159.0191,159.1654,158.9314,158.9509,4512.0
2022-11-23 11:00:00,163.06,163.11,162.76,162.82,5754.0,159.0094,159.0581,158.7168,158.7753,5754.0
2022-11-23 11:05:00,162.81,162.84,162.7,162.7,3595.0,158.7656,158.7948,158.6583,158.6583,3595.0
2022-11-23 11:10:00,162.75,162.89,162.73,162.81,3987.0,158.7071,158.8436,158.6876,158.7656,3987.0
2022-11-23 11:15:00,162.77,162.83,162.35,162.35,5928.0,158.7266,158.7851,158.317,158.317,5928.0
2022-11-23 11:20:00,162.38,162.39,162.25,162.25,5344.0,158.3463,158.356,158.2195,158.2195,5344.0
2022-11-23 11:25:00,162.27,162.47,162.26,162.47,6211.0,158.239,158.434,158.2293,158.434,6211.0
2022-11-23 11:30:00,162.49,162.51,162.31,162.38,2900.0,158.4535,158.473,158.278,158.3463,2900.0
2022-11-23 11:35:00,162.35,162.35,162.19,162.2,2000.0,158.317,158.317,158.161,158.1707,2000.0
2022-11-23 11:40:00,162.2,162.2,162.05,162.09,2400.0,158.1707,158.1707,158.0245,158.0635,2400.0
2022-11-23 11:45:00,162.17,162.23,161.98,161.99,4713.0,158.1415,158.2,157.9562,157.966,4713.0
2022-11-23 11:50:00,162.01,162.12,161.65,161.65,3450.0,157.9855,158.0927,157.6344,157.6344,3450.0
2022-11-23 11:55:00,161.57,161.57,161.4,161.4,1400.0,157.5564,157.5564,157.3906,157.3906,1400.0
2022-11-23 12:00:00,161.51,161.53,161.32,161.41,10598.0,157.4979,157.5174,157.3126,157.4004,10598.0
2022-11-23 12:05:00,161.43,161.63,161.43,161.59,2000.0,157.4199,157.6149,157.4199,157.5759,2000.0
2022-11-23 12:10:00,161.53,161.7,161.52,161.63,2011.0,157.5174,157.6832,157.5076,157.6149,2011.0
2022-11-23 12:15:00,161.64,161.75,161.59,161.74,3137.0,157.6247,157.7319,157.5759,157.7222,3137.0
2022-11-23 12:20:00,161.78,161.99,161.73,161.95,4231.0,157.7612,157.966,157.7124,157.927,4231.0
2022-11-23 12:25:00,161.95,162.31,161.94,162.03,7776.0,157.927,158.278,157.9172,158.005,7776.0
2022-11-23 12:30:00,161.94,161.94,161.85,161.86,1109.0,157.9172,157.9172,157.8294,157.8392,1109.0
2022-11-23 12:35:00,161.8,161.83,161.69,161.74,1384.0,157.7807,157.8099,157.6734,157.7222,1384.0
2022-11-23 12:40:00,161.74,161.74,161.46,161.56,2435.0,157.7222,157.7222,157.4491,157.5466,2435.0
2022-11-23 12:45:00,161.51,161.64,161.5,161.63,1177.0,157.4979,157.6247,157.4881,157.6149,1177.0
2022-11-23 12:50:00,161.6,161.6,161.26,161.32,5716.0,157.5856,157.5856,157.2541,157.3126,5716.0
2022-11-23 12:55:00,161.33,161.33,161.09,161.22,1500.0,157.3224,157.3224,157.0883,157.2151,1500.0
2022-11-23 13:00:00,161.16,161.3,161.1,161.3,1900.0,157.1566,157.2931,157.0981,157.2931,1900.0
2022-11-23 13:05:00,161.25,161.25,161.23,161.24,700.0,157.2443,157.2443,157.2248,157.2346,700.0
2022-11-23 13:10:00,161.21,161.28,161.13,161.19,7313.0,157.2053,157.2736,157.1273,157.1858,7313.0
2022-11-23 13:15:00,161.14,161.23,161.11,161.21,5862.0,157.1371,157.2248,157.1078,157.2053,5862.0
2022-11-23 13:20:00,161.25,161.34,161.25,161.3,2012.0,157.2443,157.3321,157.2443,157.2931,2012.0
2022-11-23 13:25:00,161.26,161.3,161.17,161.27,2566.0,157.2541,157.2931,157.1663,157.2638,2566.0
2022-11-23 13:30:00,161.33,161.4,161.27,161.28,2071.0,157.3224,157.3906,157.2638,157.2736,2071.0
2022-11-23 13:35:00,161.31,161.46,161.26,161.46,6018.0,157.3028,157.4491,157.2541,157.4491,6018.0
2022-11-23 13:40:00,161.46,161.57,161.46,161.52,4238.0,157.4491,157.5564,157.4491,157.5076,4238.0
2022-11-23 13:45:00,161.57,161.62,161.54,161.62,5485.0,157.5564,157.6051,157.5271,157.6051,5485.0
2022-11-23 13:50:00,161.62,161.62,161.24,161.25,2630.0,157.6051,157.6051,157.2346,157.2443,2630.0
2022-11-23 13:55:00,161.23,161.3,161.21,161.29,2710.0,157.2248,157.2931,157.2053,157.2833,2710.0
2022-11-23 14:00:00,161.34,162.16,161.13,162.15,8041.0,157.3321,158.1317,157.1273,158.122,8041.0
2022-11-23 14:05:00,162.04,162.05,161.84,162.01,4264.0,158.0147,158.0245,157.8197,157.9855,4264.0
2022-11-23 14:10:00,162.0,162.0,161.68,161.96,3161.0,157.9757,157.9757,157.6637,157.9367,3161.0
2022-11-23 14:15:00,161.93,161.98,161.84,161.89,4597.0,157.9074,157.9562,157.8197,157.8684,4597.0
2022-11-23 14:20:00,161.93,162.07,161.89,162.03,4948.0,157.9074,158.044,157.8684,158.005,4948.0
2022-11-23 14:25:00,162.03,162.24,162.0,162.05,3275.0,158.005,158.2097,157.9757,158.0245,3275.0
2022-11-23 14:30:00,162.0,162.0,161.81,161.85,6852.0,157.9757,157.9757,157.7904,157.8294,6852.0
2022-11-23 14:35:00,161.77,161.81,161.57,161.58,5692.0,157.7514,157.7904,157.5564,157.5661,5692.0
2022-11-23 14:40:00,161.62,161.86,161.61,161.86,3357.0,157.6051,157.8392,157.5954,157.8392,3357.0
2022-11-23 14:45:00,161.8,162.22,161.8,162.17,19161.0,157.7807,158.1902,157.7807,158.1415,19161.0
2022-11-23 14:50:00,162.2,162.41,162.04,162.04,4361.0,158.1707,158.3755,158.0147,158.0147,4361.0
2022-11-23 14:55:00,162.08,162.1,161.91,161.99,2500.0,158.0537,158.0732,157.8879,157.966,2500.0
2022-11-23 15:00:00,161.93,161.99,161.77,161.93,5100.0,157.9074,157.966,157.7514,157.9074,5100.0
2022-11-23 15:05:00,161.95,162.03,161.92,162.01,5206.0,157.927,158.005,157.8977,157.9855,5206.0
2022-11-23 15:10:00,162.01,162.09,161.9,162.04,4433.0,157.9855,158.0635,157.8782,158.0147,4433.0
2022-11-23 15:15:00,162.04,162.27,161.98,162.25,10410.0,158.0147,158.239,157.9562,158.2195,10410.0
2022-11-23 15:20:00,162.25,162.25,161.99,162.07,9226.0,158.2195,158.2195,157.966,158.044,9226.0
2022-11-23 15:25:00,162.09,162.11,161.99,162.03,7175.0,158.0635,158.083,157.966,158.005,7175.0
2022-11-23 15:30:00,162.0,162.03,161.82,161.82,8827.0,157.9757,158.005,157.8002,157.8002,8827.0
2022-11-23 15:35:00,161.82,161.9,161.77,161.77,4749.0,157.8002,157.8782,157.7514,157.7514,4749.0
2022-11-23 15:40:00,161.76,161.76,161.53,161.67,9489.0,157.7417,157.7417,157.5174,157.6539,9489.0
2022-11-23 15:45:00,161.66,161.8,161.56,161.73,26650.0,157.6442,157.7807,157.5466,157.7124,26650.0
2022-11-23 15:50:00,161.79,161.91,161.61,161.61,14058.0,157.7709,157.8879,157.5954,157.5954,14058.0
2022-11-23 15:55:00,161.58,161.6,161.24,161.53,69320.0,157.5661,157.5856,157.2346,157.5174,69320.0
2022-11-25 09:30:00,161.57,162.54,161.25,162.54,38921.0,157.5564,158.5023,157.2443,158.5023,38921.0
2022-11-25 09:35:00,162.64,162.64,161.98,162.37,10579.0,158.5998,158.5998,157.9562,158.3365,10579.0
2022-11-25 09:40:00,162.3,163.17,162.25,163.03,11495.0,158.2683,159.1166,158.2195,158.9801,11495.0
2022-11-25 09:45:00,163.05,163.07,162.65,162.71,12485.0,158.9996,159.0191,158.6096,158.6681,12485.0
2022-11-25 09:50:00,162.72,163.32,162.72,163.32,9165.0,158.6778,159.2629,158.6778,159.2629,9165.0
2022-11-25 09:55:00,163.3,163.72,163.06,163.53,16648.0,159.2434,159.653,159.0094,159.4677,16648.0
2022-11-25 10:00:00,163.42,163.42,163.12,163.16,8150.0,159.3604,159.3604,159.0679,159.1069,8150.0
2022-11-25 10:05:00,163.16,163.22,163.02,163.18,9451.0,159.1069,159.1654,158.9704,159.1264,9451.0
2022-11-25 10:10:00,163.19,163.5,163.07,163.38,13798.0,159.1361,159.4384,159.0191,159.3214,13798.0
2022-11-25 10:15:00,163.36,163.41,163.31,163.37,4601.0,159.3019,159.3507,159.2532,159.3117,4601.0
2022-11-25 10:20:00,163.31,163.61,163.31,163.43,10242.0,159.2532,159.5457,159.2532,159.3702,10242.0
2022-11-25 10:25:00,163.42,163.5,163.38,163.4,2969.0,159.3604,159.4384,159.3214,159.3409,2969.0
2022-11-25 10:30:00,163.39,163.58,163.13,163.58,12852.0,159.3312,159.5165,159.0776,159.5165,12852.0
2022-11-25 10:35:00,163.57,163.84,163.44,163.58,7594.0,159.5067,159.77,159.3799,159.5165,7594.0
2022-11-25 10:40:00,163.47,163.47,163.15,163.16,3334.0,159.4092,159.4092,159.0971,159.1069,3334.0
2022-11-25 10:45:00,163.21,163.42,163.09,163.25,10404.0,159.1557,159.3604,159.0386,159.1947,10404.0
2022-11-25 10:50:00,163.26,163.42,163.15,163.42,10098.0,159.2044,159.3604,159.0971,159.3604,10098.0
2022-11-25 10:55:00,163.38,163.38,163.25,163.25,5183.0,159.3214,159.3214,159.1947,159.1947,5183.0
2022-11-25 11:00:00,163.24,163.33,163.19,163.28,7100.0,159.1849,159.2727,159.1361,159.2239,7100.0
2022-11-25 11:05:00,163.26,163.56,163.24,163.45,7582.0,159.2044,159.497,159.1849,159.3897,7582.0
2022-11-25 11:10:00,163.52,163.58,163.14,163.21,8961.0,159.458,159.5165,159.0874,159.1557,8961.0
2022-11-25 11:15:00,163.28,163.56,163.28,163.52,8363.0,159.2239,159.497,159.2239,159.458,8363.0
2022-11-25 11:20:00,163.49,163.6,163.29,163.52,5958.0,159.4287,159.536,159.2337,159.458,5958.0
2022-11-25 11:25:00,163.52,163.57,163.36,163.42,4029.0,159.458,159.5067,159.3019,159.3604,4029.0
2022-11-25 11:30:00,163.42,163.44,163.17,163.18,4089.0,159.3604,159.3799,159.1166,159.1264,4089.0
2022-11-25 11:35:00,163.24,163.33,163.18,163.22,5912.0,159.1849,159.2727,159.1264,159.1654,5912.0
2022-11-25 11:40:00,163.23,163.61,163.22,163.59,11173.0,159.1752,159.5457,159.1654,159.5262,11173.0
2022-11-25 11:45:00,163.59,163.59,163.4,163.46,4351.0,159.5262,159.5262,159.3409,159.3994,4351.0
2022-11-25 11:50:00,163.44,163.5,163.33,163.42,5383.0,159.3799,159.4384,159.2727,159.3604,5383.0
2022-11-25 11:55:00,163.39,163.4,163.18,163.28,5636.0,159.3312,159.3409,159.1264,159.2239,5636.0
2022-11-25 12:00:00,163.29,163.35,163.03,163.11,7794.0,159.2337,159.2922,158.9801,159.0581,7794.0
2022-11-25 12:05:00,163.1,163.28,163.05,163.13,6124.0,159.0484,159.2239,158.9996,159.0776,6124.0
2022-11-25 12:10:00,163.13,163.24,163.06,163.12,5817.0,159.0776,159.1849,159.0094,159.0679,5817.0
2022-11-25 12:15:00,163.07,163.14,162.99,163.08,6265.0,159.0191,159.0874,158.9411,159.0289,6265.0
2022-11-25 12:20:00,163.06,163.1,162.87,162.97,4019.0,159.0094,159.0484,158.8241,158.9216,4019.0
2022-11-25 12:25:00,162.96,163.07,162.85,162.9,13766.0,158.9119,159.0191,158.8046,158.8534,13766.0
2022-11-25 12:30:00,162.92,163.19,162.87,162.91,16588.0,158.8729,159.1361,158.8241,158.8631,16588.0
2022-11-25 12:35:00,162.92,163.02,162.84,162.93,12411.0,158.8729,158.9704,158.7948,158.8826,12411.0
2022-11-25 12:40:00,162.96,163.05,162.8,163.03,24067.0,158.9119,158.9996,158.7558,158.9801,24067.0
2022-11-25 12:45:00,163.05,163.05,162.63,162.66,13768.0,158.9996,158.9996,158.5901,158.6193,13768.0
2022-11-25 12:50:00,162.7,162.92,162.7,162.85,21065.0,158.6583,158.8729,158.6583,158.8046,21065.0
2022-11-25 12:55:00,162.73,162.73,162.5,162.52,31342.0,158.6876,158.6876,158.4633,158.4828,31342.0
2022-11-28 09:30:00,161.74,161.75,160.8,161.42,30171.0,157.7222,157.7319,156.8055,157.4101,30171.0
2022-11-28 09:35:00,161.57,161.79,161.26,161.31,17128.0,157.5564,157.7709,157.2541,157.3028,17128.0
2022-11-28 09:40:00,161.27,161.27,160.24,160.24,44505.0,157.2638,157.2638,156.2594,156.2594,44505.0
2022-11-28 09:45:00,160.22,160.58,160.07,160.27,32741.0,156.2399,156.591,156.0937,156.2887,32741.0
2022-11-28 09:50:00,160.19,160.5,159.87,159.91,41377.0,156.2107,156.513,155.8986,155.9376,41377.0
2022-11-28 09:55:00,159.85,160.13,159.59,159.9,18745.0,155.8791,156.1522,155.6256,155.9279,18745.0
2022-11-28 10:00:00,159.88,160.58,159.85,160.34,9192.0,155.9084,156.591,155.8791,156.3569,9192.0
2022-11-28 10:05:00,160.34,160.47,160.1,160.44,24364.0,156.3569,156.4837,156.1229,156.4545,24364.0
2022-11-28 10:10:00,160.51,160.52,159.9,160.01,17469.0,156.5227,156.5325,155.9279,156.0351,17469.0
2022-11-28 10:15:00,159.93,160.47,159.93,160.46,40380.0,155.9571,156.4837,155.9571,156.474,40380.0
2022-11-28 10:20:00,160.41,160.47,160.19,160.47,11316.0,156.4252,156.4837,156.2107,156.4837,11316.0
2022-11-28 10:25:00,160.48,160.55,160.05,160.41,6335.0,156.4935,156.5617,156.0741,156.4252,6335.0
2022-11-28 10:30:00,160.37,160.88,160.28,160.8,11622.0,156.3862,156.8835,156.2984,156.8055,11622.0
2022-11-28 10:35:00,160.84,160.99,160.73,160.89,7915.0,156.8445,156.9908,156.7373,156.8933,7915.0
2022-11-28 10:40:00,160.95,161.04,160.77,160.77,7121.0,156.9518,157.0396,156.7763,156.7763,7121.0
2022-11-28 10:45:00,160.77,161.07,160.7,160.8,5768.0,156.7763,157.0688,156.708,156.8055,5768.0
2022-11-28 10:50:00,160.74,160.82,160.31,160.43,4458.0,156.747,156.825,156.3277,156.4447,4458.0
2022-11-28 10:55:00,160.36,160.61,160.35,160.43,4806.0,156.3764,156.6202,156.3667,156.4447,4806.0
2022-11-28 11:00:00,160.4,160.52,160.33,160.38,10101.0,156.4155,156.5325,156.3472,156.396,10101.0
2022-11-28 11:05:00,160.33,160.37,160.07,160.13,10637.0,156.3472,156.3862,156.0937,156.1522,10637.0
2022-11-28 11:10:00,160.14,160.52,160.11,160.44,8680.0,156.1619,156.5325,156.1327,156.4545,8680.0
2022-11-28 11:15:00,160.46,160.46,160.25,160.25,4150.0,156.474,156.474,156.2692,156.2692,4150.0
2022-11-28 11:20:00,160.28,160.4,160.23,160.26,9537.0,156.2984,156.4155,156.2497,156.2789,9537.0
2022-11-28 11:25:00,160.31,160.35,160.08,160.14,7300.0,156.3277,156.3667,156.1034,156.1619,7300.0
2022-11-28 11:30:00,160.15,160.18,159.98,159.99,6738.0,156.1717,156.2009,156.0059,156.0156,6738.0
2022-11-28 11:35:00,159.99,160.09,159.85,159.88,6295.0,156.0156,156.1132,155.8791,155.9084,6295.0
2022-11-28 11:40:00,159.9,160.01,159.77,159.79,7056.0,155.9279,156.0351,155.8011,155.8206,7056.0
2022-11-28 11:45:00,159.76,160.04,159.66,160.03,5872.0,155.7914,156.0644,155.6938,156.0546,5872.0
2022-11-28 11:50:00,160.04,160.37,160.04,160.34,4106.0,156.0644,156.3862,156.0644,156.3569,4106.0
2022-11-28 11:55:00,160.3,160.54,160.29,160.35,7968.0,156.3179,156.552,156.3082,156.3667,7968.0
2022-11-28 12:00:00,160.35,160.55,160.02,160.14,10142.0,156.3667,156.5617,156.0449,156.1619,10142.0
2022-11-28 12:05:00,160.24,160.63,160.22,160.32,7261.0,156.2594,156.6397,156.2399,156.3374,7261.0
2022-11-28 12:10:00,160.31,160.31,160.03,160.17,4884.0,156.3277,156.3277,156.0546,156.1912,4884.0
2022-11-28 12:15:00,160.18,160.53,160.17,160.41,8899.0,156.2009,156.5422,156.1912,156.4252,8899.0
2022-11-28 12:20:00,160.43,160.46,160.29,160.3,4806.0,156.4447,156.474,156.3082,156.3179,4806.0
2022-11-28 12:25:00,160.32,160.38,160.26,160.36,2404.0,156.3374,156.396,156.2789,156.3764,2404.0
2022-11-28 12:30:00,160.37,160.67,160.36,160.47,6892.0,156.3862,156.6787,156.3764,156.4837,6892.0
2022-11-28 12:35:00,160.49,160.56,160.42,160.46,3500.0,156.5032,156.5715,156.435,156.474,3500.0
2022-11-28 12:40:00,160.45,160.55,160.43,160.55,4107.0,156.4642,156.5617,156.4447,156.5617,4107.0
2022-11-28 12:45:00,160.51,160.59,160.32,160.39,5265.0,156.5227,156.6007,156.3374,156.4057,5265.0
2022-11-28 12:50:00,160.38,160.45,160.18,160.18,14640.0,156.396,156.4642,156.2009,156.2009,14640.0
2022-11-28 12:55:00,160.24,160.24,159.99,160.05,5381.0,156.2594,156.2594,156.0156,156.0741,5381.0
2022-11-28 13:00:00,160.04,160.13,159.91,159.93,10484.0,156.0644,156.1522,155.9376,155.9571,10484.0
2022-11-28 13:05:00,159.91,160.07,159.89,159.96,6921.0,155.9376,156.0937,155.9181,155.9864,6921.0
2022-11-28 13:10:00,159.94,160.13,159.91,160.13,6633.0,155.9669,156.1522,155.9376,156.1522,6633.0
2022-11-28 13:15:00,160.1,160.19,160.1,160.19,8585.0,156.1229,156.2107,156.1229,156.2107,8585.0
2022-11-28 13:20:00,160.17,160.38,160.14,160.29,10067.0,156.1912,156.396,156.1619,156.3082,10067.0
2022-11-28 13:25:00,160.29,160.32,160.14,160.15,7531.0,156.3082,156.3374,156.1619,156.1717,7531.0
2022-11-28 13:30:00,160.15,160.15,159.89,159.89,12624.0,156.1717,156.1717,155.9181,155.9181,12624.0
2022-11-28 13:35:00,159.89,159.93,159.76,159.93,4500.0,155.9181,155.9571,155.7914,155.9571,4500.0
2022-11-28 13:40:00,159.96,160.03,159.75,159.79,4920.0,155.9864,156.0546,155.7816,155.8206,4920.0
2022-11-28 13:45:00,159.79,159.86,159.75,159.86,5143.0,155.8206,155.8889,155.7816,155.8889,5143.0
2022-11-28 13:50:00,159.86,159.89,159.68,159.71,4500.0,155.8889,155.9181,155.7133,155.7426,4500.0
2022-11-28 13:55:00,159.73,159.78,159.5,159.59,8209.0,155.7621,155.8109,155.5378,155.6256,8209.0
2022-11-28 14:00:00,159.59,159.64,159.46,159.53,8308.0,155.6256,155.6743,155.4988,155.5671,8308.0
2022-11-28 14:05:00,159.52,159.53,159.38,159.39,6717.0,155.5573,155.5671,155.4208,155.4305,6717.0
2022-11-28 14:10:00,159.36,159.39,159.28,159.3,5647.0,155.4013,155.4305,155.3233,155.3428,5647.0
2022-11-28 14:15:00,159.33,159.4,159.24,159.31,6769.0,155.372,155.4403,155.2843,155.3525,6769.0
2022-11-28 14:20:00,159.3,159.35,159.17,159.33,5936.0,155.3428,155.3915,155.216,155.372,5936.0
2022-11-28 14:25:00,159.28,159.38,159.25,159.36,4718.0,155.3233,155.4208,155.294,155.4013,4718.0
2022-11-28 14:30:00,159.33,159.45,159.29,159.4,5069.0,155.372,155.4891,155.333,155.4403,5069.0
2022-11-28 14:35:00,159.45,159.6,159.44,159.59,6092.0,155.4891,155.6353,155.4793,155.6256,6092.0
2022-11-28 14:40:00,159.59,159.67,159.51,159.54,7334.0,155.6256,155.7036,155.5476,155.5768,7334.0
2022-11-28 14:45:00,159.57,159.6,159.47,159.52,7944.0,155.6061,155.6353,155.5086,155.5573,7944.0
2022-11-28 14:50:00,159.5,159.57,159.49,159.57,6639.0,155.5378,155.6061,155.5281,155.6061,6639.0
2022-11-28 14:55:00,159.56,159.65,159.45,159.46,12304.0,155.5963,155.6841,155.4891,155.4988,12304.0
2022-11-28 15:00:00,159.49,159.5,159.4,159.47,7165.0,155.5281,155.5378,155.4403,155.5086,7165.0
2022-11-28 15:05:00,159.43,159.47,159.33,159.35,8143.0,155.4696,155.5086,155.372,155.3915,8143.0
2022-11-28 15:10:00,159.35,159.37,159.22,159.25,9753.0,155.3915,155.411,155.2648,155.294,9753.0
2022-11-28 15:15:00,159.25,159.25,159.02,159.07,9952.0,155.294,155.294,155.0697,155.1185,9952.0
2022-11-28 15:20:00,159.05,159.2,159.04,159.16,11572.0,155.099,155.2453,155.0892,155.2063,11572.0
2022-11-28 15:25:00,159.14,159.15,158.94,158.94,16789.0,155.1868,155.1965,154.9917,154.9917,16789.0
2022-11-28 15:30:00,158.94,159.01,158.85,158.95,20318.0,154.9917,155.06,154.904,155.0015,20318.0
2022-11-28 15:35:00,158.95,159.19,158.93,159.15,15301.0,155.0015,155.2355,154.982,155.1965,15301.0
2022-11-28 15:40:00,159.14,159.16,159.04,159.05,30752.0,155.1868,155.2063,155.0892,155.099,30752.0
2022-11-28 15:45:00,159.05,159.1,158.7,158.7,35592.0,155.099,155.1477,154.7577,154.7577,35592.0
2022-11-28 15:50:00,158.7,159.0,158.67,158.91,55117.0,154.7577,155.0502,154.7284,154.9625,55117.0
2022-11-28 15:55:00,158.89,159.05,158.75,158.92,122799.0,154.943,155.099,154.8064,154.9722,122799.0
2022-11-29 09:30:00,159.0,160.0,159.0,159.87,15795.0,155.0502,156.0254,155.0502,155.8986,15795.0
2022-11-29 09:35:00,159.82,159.82,159.28,159.41,7223.0,155.8499,155.8499,155.3233,155.45,7223.0
2022-11-29 09:40:00,159.25,159.69,159.25,159.39,9772.0,155.294,155.7231,155.294,155.4305,9772.0
2022-11-29 09:45:00,159.5,160.2,159.5,159.56,17310.0,155.5378,156.2204,155.5378,155.5963,17310.0
2022-11-29 09:50:00,159.56,159.84,159.36,159.69,5930.0,155.5963,155.8694,155.4013,155.7231,5930.0
2022-11-29 09:55:00,159.64,160.03,159.38,159.94,9383.0,155.6743,156.0546,155.4208,155.9669,9383.0
2022-11-29 10:00:00,159.92,160.1,159.62,159.83,8144.0,155.9474,156.1229,155.6548,155.8596,8144.0
2022-11-29 10:05:00,159.87,160.32,159.8,159.94,13976.0,155.8986,156.3374,155.8304,155.9669,13976.0
2022-11-29 10:10:00,160.03,160.14,159.74,159.75,6160.0,156.0546,156.1619,155.7719,155.7816,6160.0
2022-11-29 10:15:00,159.88,160.28,159.75,160.08,8511.0,155.9084,156.2984,155.7816,156.1034,8511.0
2022-11-29 10:20:00,159.99,160.51,159.95,160.49,5873.0,156.0156,156.5227,155.9766,156.5032,5873.0
2022-11-29 10:25:00,160.49,160.96,160.49,160.92,17190.0,156.5032,156.9615,156.5032,156.9225,17190.0
2022-11-29 10:30:00,160.96,161.07,160.86,161.02,9358.0,156.9615,157.0688,156.864,157.0201,9358.0
2022-11-29 10:35:00,161.0,161.42,160.97,161.2,10554.0,157.0006,157.4101,156.9713,157.1956,10554.0
2022-11-29 10:40:00,161.16,161.33,161.16,161.28,4468.0,157.1566,157.3224,157.1566,157.2736,4468.0
2022-11-29 10:45:00,161.26,161.31,160.87,160.93,9472.0,157.2541,157.3028,156.8738,156.9323,9472.0
2022-11-29 10:50:00,160.95,161.04,160.74,160.84,3248.0,156.9518,157.0396,156.747,156.8445,3248.0
2022-11-29 10:55:00,160.8,161.09,160.8,161.02,5932.0,156.8055,157.0883,156.8055,157.0201,5932.0
2022-11-29 11:00:00,161.0,161.22,160.73,160.73,10381.0,157.0006,157.2151,156.7373,156.7373,10381.0
2022-11-29 11:05:00,160.76,160.87,160.35,160.35,8233.0,156.7665,156.8738,156.3667,156.3667,8233.0
2022-11-29 11:10:00,160.33,160.7,160.28,160.7,14622.0,156.3472,156.708,156.2984,156.708,14622.0
2022-11-29 11:15:00,160.67,160.86,160.51,160.74,11523.0,156.6787,156.864,156.5227,156.747,11523.0
2022-11-29 11:20:00,160.78,160.89,160.65,160.89,7690.0,156.786,156.8933,156.6592,156.8933,7690.0
2022-11-29 11:25:00,160.9,160.9,160.42,160.5,7440.0,156.903,156.903,156.435,156.513,7440.0
2022-11-29 11:30:00,160.45,160.76,160.43,160.69,5933.0,156.4642,156.7665,156.4447,156.6983,5933.0
2022-11-29 11:35:00,160.68,160.93,160.54,160.93,6947.0,156.6885,156.9323,156.552,156.9323,6947.0
2022-11-29 11:40:00,160.93,160.93,160.68,160.81,5361.0,156.9323,156.9323,156.6885,156.8153,5361.0
2022-11-29 11:45:00,160.86,160.98,160.8,160.89,6233.0,156.864,156.981,156.8055,156.8933,6233.0
2022-11-29 11:50:00,160.94,161.33,160.88,161.29,7790.0,156.942,157.3224,156.8835,157.2833,7790.0
2022-11-29 11:55:00,161.25,161.43,161.23,161.41,5619.0,157.2443,157.4199,157.2248,157.4004,5619.0
2022-11-29 12:00:00,161.4,161.4,161.15,161.15,6760.0,157.3906,157.3906,157.1468,157.1468,6760.0
2022-11-29 12:05:00,161.21,161.34,161.21,161.27,3522.0,157.2053,157.3321,157.2053,157.2638,3522.0
2022-11-29 12:10:00,161.27,161.33,161.23,161.33,2518.0,157.2638,157.3224,157.2248,157.3224,2518.0
2022-11-29 12:15:00,161.41,161.41,161.04,161.17,6523.0,157.4004,157.4004,157.0396,157.1663,6523.0
2022-11-29 12:20:00,161.17,161.23,161.14,161.17,7992.0,157.1663,157.2248,157.1371,157.1663,7992.0
2022-11-29 12:25:00,161.14,161.28,161.06,161.18,6105.0,157.1371,157.2736,157.0591,157.1761,6105.0
2022-11-29 12:30:00,161.2,161.33,161.19,161.3,2628.0,157.1956,157.3224,157.1858,157.2931,2628.0
2022-11-29 12:35:00,161.35,161.67,161.33,161.59,6943.0,157.3419,157.6539,157.3224,157.5759,6943.0
2022-11-29 12:40:00,161.68,161.81,161.64,161.71,3435.0,157.6637,157.7904,157.6247,157.6929,3435.0
2022-11-29 12:45:00,161.74,161.75,161.63,161.73,3600.0,157.7222,157.7319,157.6149,157.7124,3600.0
2022-11-29 12:50:00,161.73,161.85,161.6,161.6,10066.0,157.7124,157.8294,157.5856,157.5856,10066.0
2022-11-29 12:55:00,161.63,161.64,161.52,161.59,10589.0,157.6149,157.6247,157.5076,157.5759,10589.0
2022-11-29 13:00:00,161.59,161.59,161.4,161.47,16091.0,157.5759,157.5759,157.3906,157.4589,16091.0
2022-11-29 13:05:00,161.43,161.5,161.34,161.34,3307.0,157.4199,157.4881,157.3321,157.3321,3307.0
2022-11-29 13:10:00,161.36,161.43,161.25,161.42,3943.0,157.3516,157.4199,157.2443,157.4101,3943.0
2022-11-29 13:15:00,161.39,161.39,160.88,160.99,8890.0,157.3809,157.3809,156.8835,156.9908,8890.0
2022-11-29 13:20:00,161.02,161.24,160.98,161.18,12661.0,157.0201,157.2346,156.981,157.1761,12661.0
2022-11-29 13:25:00,161.15,161.19,161.01,161.12,11680.0,157.1468,157.1858,157.0103,157.1176,11680.0
2022-11-29 13:30:00,161.11,161.13,160.94,160.97,17019.0,157.1078,157.1273,156.942,156.9713,17019.0
2022-11-29 13:35:00,160.99,161.07,160.94,161.04,5720.0,156.9908,157.0688,156.942,157.0396,5720.0
2022-11-29 13:40:00,160.99,161.15,160.91,161.08,14729.0,156.9908,157.1468,156.9128,157.0786,14729.0
2022-11-29 13:45:00,161.1,161.18,161.07,161.08,8283.0,157.0981,157.1761,157.0688,157.0786,8283.0
2022-11-29 13:50:00,161.06,161.1,160.94,161.04,11478.0,157.0591,157.0981,156.942,157.0396,11478.0
2022-11-29 13:55:00,161.06,161.11,160.95,161.0,45652.0,157.0591,157.1078,156.9518,157.0006,45652.0
2022-11-29 14:00:00,160.98,161.35,160.98,161.35,23314.0,156.981,157.3419,156.981,157.3419,23314.0
2022-11-29 14:05:00,161.34,161.59,161.29,161.37,22396.0,157.3321,157.5759,157.2833,157.3614,22396.0
2022-11-29 14:10:00,161.34,161.63,161.34,161.63,9792.0,157.3321,157.6149,157.3321,157.6149,9792.0
2022-11-29 14:15:00,161.63,161.65,161.57,161.57,21414.0,157.6149,157.6344,157.5564,157.5564,21414.0
2022-11-29 14:20:00,161.57,161.57,161.32,161.36,8827.0,157.5564,157.5564,157.3126,157.3516,8827.0
2022-11-29 14:25:00,161.35,161.42,161.19,161.25,8796.0,157.3419,157.4101,157.1858,157.2443,8796.0
2022-11-29 14:30:00,161.27,161.3,161.14,161.3,11235.0,157.2638,157.2931,157.1371,157.2931,11235.0
2022-11-29 14:35:00,161.3,161.34,161.2,161.2,10041.0,157.2931,157.3321,157.1956,157.1956,10041.0
2022-11-29 14:40:00,161.23,161.28,161.06,161.2,12847.0,157.2248,157.2736,157.0591,157.1956,12847.0
2022-11-29 14:45:00,161.18,161.34,161.14,161.34,4707.0,157.1761,157.3321,157.1371,157.3321,4707.0
2022-11-29 14:50:00,161.34,161.47,161.34,161.43,12085.0,157.3321,157.4589,157.3321,157.4199,12085.0
2022-11-29 14:55:00,161.43,161.62,161.42,161.6,7541.0,157.4199,157.6051,157.4101,157.5856,7541.0
2022-11-29 15:00:00,161.65,161.85,161.63,161.77,15845.0,157.6344,157.8294,157.6149,157.7514,15845.0
2022-11-29 15:05:00,161.77,161.98,161.76,161.96,9306.0,157.7514,157.9562,157.7417,157.9367,9306.0
2022-11-29 15:10:00,161.98,161.98,161.66,161.81,13604.0,157.9562,157.9562,157.6442,157.7904,13604.0
2022-11-29 15:15:00,161.83,161.91,161.77,161.88,12972.0,157.8099,157.8879,157.7514,157.8587,12972.0
2022-11-29 15:20:00,161.89,161.98,161.85,161.91,21158.0,157.8684,157.9562,157.8294,157.8879,21158.0
2022-11-29 15:25:00,161.93,162.01,161.85,161.9,13195.0,157.9074,157.9855,157.8294,157.8782,13195.0
2022-11-29 15:30:00,161.89,162.14,161.83,162.12,13536.0,157.8684,158.1122,157.8099,158.0927,13536.0
2022-11-29 15:35:00,162.15,162.15,161.83,161.83,27101.0,158.122,158.122,157.8099,157.8099,27101.0
2022-11-29 15:40:00,161.8,161.91,161.65,161.65,12507.0,157.7807,157.8879,157.6344,157.6344,12507.0
2022-11-29 15:45:00,161.65,161.69,161.39,161.49,21068.0,157.6344,157.6734,157.3809,157.4784,21068.0
2022-11-29 15:50:00,161.51,161.54,161.09,161.17,32380.0,157.4979,157.5271,157.0883,157.1663,32380.0
2022-11-29 15:55:00,161.11,161.41,161.09,161.23,91815.0,157.1078,157.4004,157.0883,157.2248,91815.0
2022-11-30 09:30:00,160.52,161.8,160.39,161.6,23883.0,156.5325,157.7807,156.4057,157.5856,23883.0
2022-11-30 09:35:00,161.41,161.45,160.46,160.55,11182.0,157.4004,157.4394,156.474,156.5617,11182.0
2022-11-30 09:40:00,160.57,160.94,160.29,160.31,17659.0,156.5812,156.942,156.3082,156.3277,17659.0
2022-11-30 09:45:00,160.39,160.78,160.28,160.3,12601.0,156.4057,156.786,156.2984,156.3179,12601.0
2022-11-30 09:50:00,160.25,160.38,160.11,160.2,7612.0,156.2692,156.396,156.1327,156.2204,7612.0
2022-11-30 09:55:00,160.29,160.33,160.18,160.18,2944.0,156.3082,156.3472,156.2009,156.2009,2944.0
2022-11-30 10:00:00,160.23,160.42,159.82,160.4,14232.0,156.2497,156.435,155.8499,156.4155,14232.0
2022-11-30 10:05:00,160.44,160.44,160.04,160.21,7414.0,156.4545,156.4545,156.0644,156.2302,7414.0
2022-11-30 10:10:00,160.15,160.27,160.0,160.09,7912.0,156.1717,156.2887,156.0254,156.1132,7912.0
2022-11-30 10:15:00,160.16,160.23,159.97,160.06,7162.0,156.1814,156.2497,155.9961,156.0839,7162.0
2022-11-30 10:20:00,160.06,160.32,159.96,160.31,6400.0,156.0839,156.3374,155.9864,156.3277,6400.0
2022-11-30 10:25:00,160.25,160.26,159.67,159.71,9665.0,156.2692,156.2789,155.7036,155.7426,9665.0
2022-11-30 10:30:00,159.72,159.8,159.55,159.8,8804.0,155.7523,155.8304,155.5866,155.8304,8804.0
2022-11-30 10:35:00,159.81,160.04,159.72,160.0,8917.0,155.8401,156.0644,155.7523,156.0254,8917.0
2022-11-30 10:40:00,160.05,160.26,160.01,160.01,6300.0,156.0741,156.2789,156.0351,156.0351,6300.0
2022-11-30 10:45:00,159.97,160.02,159.71,159.72,6105.0,155.9961,156.0449,155.7426,155.7523,6105.0
2022-11-30 10:50:00,159.71,159.87,159.52,159.87,37879.0,155.7426,155.8986,155.5573,155.8986,37879.0
2022-11-30 10:55:00,159.87,160.0,159.75,159.79,12350.0,155.8986,156.0254,155.7816,155.8206,12350.0
2022-11-30 11:00:00,159.84,159.87,159.56,159.66,7089.0,155.8694,155.8986,155.5963,155.6938,7089.0
2022-11-30 11:05:00,159.65,160.23,159.64,160.19,11723.0,155.6841,156.2497,155.6743,156.2107,11723.0
2022-11-30 11:10:00,160.22,160.51,160.19,160.47,12823.0,156.2399,156.5227,156.2107,156.4837,12823.0
2022-11-30 11:15:00,160.43,160.45,160.21,160.24,14069.0,156.4447,156.4642,156.2302,156.2594,14069.0
2022-11-30 11:20:00,160.23,160.34,160.18,160.27,9975.0,156.2497,156.3569,156.2009,156.2887,9975.0
2022-11-30 11:25:00,160.25,160.38,160.22,160.36,6477.0,156.2692,156.396,156.2399,156.3764,6477.0
2022-11-30 11:30:00,160.4,160.7,160.4,160.7,6677.0,156.4155,156.708,156.4155,156.708,6677.0
2022-11-30 11:35:00,160.66,160.7,160.5,160.56,5770.0,156.669,156.708,156.513,156.5715,5770.0
2022-11-30 11:40:00,160.55,160.7,160.55,160.65,17584.0,156.5617,156.708,156.5617,156.6592,17584.0
2022-11-30 11:45:00,160.61,160.68,160.45,160.52,20593.0,156.6202,156.6885,156.4642,156.5325,20593.0
2022-11-30 11:50:00,160.51,160.54,160.28,160.48,13130.0,156.5227,156.552,156.2984,156.4935,13130.0
2022-11-30 11:55:00,160.44,160.79,160.4,160.77,12944.0,156.4545,156.7958,156.4155,156.7763,12944.0
2022-11-30 12:00:00,160.81,161.04,160.64,160.98,18991.0,156.8153,157.0396,156.6495,156.981,18991.0
2022-11-30 12:05:00,160.92,160.94,160.61,160.74,4975.0,156.9225,156.942,156.6202,156.747,4975.0
2022-11-30 12:10:00,160.73,160.8,160.54,160.56,6090.0,156.7373,156.8055,156.552,156.5715,6090.0
2022-11-30 12:15:00,160.56,160.64,160.3,160.33,7629.0,156.5715,156.6495,156.3179,156.3472,7629.0
2022-11-30 12:20:00,160.3,160.42,160.16,160.36,10627.0,156.3179,156.435,156.1814,156.3764,10627.0
2022-11-30 12:25:00,160.33,160.41,160.27,160.3,10317.0,156.3472,156.4252,156.2887,156.3179,10317.0
2022-11-30 12:30:00,160.36,160.43,160.32,160.43,11107.0,156.3764,156.4447,156.3374,156.4447,11107.0
2022-11-30 12:35:00,160.43,160.47,160.36,160.38,4500.0,156.4447,156.4837,156.3764,156.396,4500.0
2022-11-30 12:40:00,160.38,160.65,160.33,160.55,6786.0,156.396,156.6592,156.3472,156.5617,6786.0
2022-11-30 12:45:00,160.53,160.58,160.37,160.39,2838.0,156.5422,156.591,156.3862,156.4057,2838.0
2022-11-30 12:50:00,160.37,160.5,160.37,160.43,3298.0,156.3862,156.513,156.3862,156.4447,3298.0
2022-11-30 12:55:00,160.47,160.52,160.32,160.37,4864.0,156.4837,156.5325,156.3374,156.3862,4864.0
2022-11-30 13:00:00,160.37,160.43,160.33,160.43,10484.0,156.3862,156.4447,156.3472,156.4447,10484.0
2022-11-30 13:05:00,160.42,160.64,160.42,160.62,7601.0,156.435,156.6495,156.435,156.63,7601.0
2022-11-30 13:10:00,160.59,160.65,160.46,160.49,6896.0,156.6007,156.6592,156.474,156.5032,6896.0
2022-11-30 13:15:00,160.49,160.7,160.48,160.59,2978.0,156.5032,156.708,156.4935,156.6007,2978.0
2022-11-30 13:20:00,160.65,160.73,160.6,160.71,11197.0,156.6592,156.7373,156.6105,156.7178,11197.0
2022-11-30 13:25:00,160.72,160.73,160.61,160.64,11379.0,156.7275,156.7373,156.6202,156.6495,11379.0
2022-11-30 13:30:00,160.65,161.87,160.5,161.4,43246.0,156.6592,157.8489,156.513,157.3906,43246.0
2022-11-30 13:35:00,161.52,162.37,161.52,162.08,10121.0,157.5076,158.3365,157.5076,158.0537,10121.0
2022-11-30 13:40:00,162.15,162.25,161.87,161.96,7533.0,158.122,158.2195,157.8489,157.9367,7533.0
2022-11-30 13:45:00,162.04,162.06,161.48,161.96,22691.0,158.0147,158.0342,157.4686,157.9367,22691.0
2022-11-30 13:50:00,162.01,162.11,161.8,162.05,11185.0,157.9855,158.083,157.7807,158.0245,11185.0
2022-11-30 13:55:00,162.17,162.91,162.17,162.79,12738.0,158.1415,158.8631,158.1415,158.7461,12738.0
2022-11-30 14:00:00,162.79,163.14,162.79,163.08,9651.0,158.7461,159.0874,158.7461,159.0289,9651.0
2022-11-30 14:05:00,163.08,163.53,163.07,163.27,53157.0,159.0289,159.4677,159.0191,159.2142,53157.0
2022-11-30 14:10:00,163.28,163.5,163.26,163.36,10817.0,159.2239,159.4384,159.2044,159.3019,10817.0
2022-11-30 14:15:00,163.43,164.11,163.37,164.11,15265.0,159.3702,160.0333,159.3117,160.0333,15265.0
2022-11-30 14:20:00,164.1,164.28,163.9,164.23,17013.0,160.0235,160.1991,159.8285,160.1503,17013.0
2022-11-30 14:25:00,164.15,164.57,164.06,164.32,14882.0,160.0723,160.4819,159.9845,160.2381,14882.0
2022-11-30 14:30:00,164.3,164.35,163.97,164.05,9938.0,160.2186,160.2673,159.8968,159.9748,9938.0
2022-11-30 14:35:00,164.03,164.11,163.76,163.83,11278.0,159.9553,160.0333,159.692,159.7602,11278.0
2022-11-30 14:40:00,163.8,163.95,163.36,163.4,21221.0,159.731,159.8773,159.3019,159.3409,21221.0
2022-11-30 14:45:00,163.38,163.7,163.27,163.69,8903.0,159.3214,159.6335,159.2142,159.6237,8903.0
2022-11-30 14:50:00,163.72,163.92,163.62,163.65,10689.0,159.653,159.848,159.5555,159.5847,10689.0
2022-11-30 14:55:00,163.63,163.89,163.63,163.89,11744.0,159.5652,159.8188,159.5652,159.8188,11744.0
2022-11-30 15:00:00,163.91,164.26,163.91,164.25,8333.0,159.8383,160.1796,159.8383,160.1698,8333.0
2022-11-30 15:05:00,164.22,164.5,164.19,164.43,15759.0,160.1406,160.4136,160.1113,160.3453,15759.0
2022-11-30 15:10:00,164.44,164.44,164.25,164.43,17203.0,160.3551,160.3551,160.1698,160.3453,17203.0
2022-11-30 15:15:00,164.39,164.63,164.34,164.55,16286.0,160.3063,160.5404,160.2576,160.4624,16286.0
2022-11-30 15:20:00,164.58,164.6,164.47,164.5,12744.0,160.4916,160.5111,160.3844,160.4136,12744.0
2022-11-30 15:25:00,164.51,164.55,164.4,164.42,19538.0,160.4234,160.4624,160.3161,160.3356,19538.0
2022-11-30 15:30:00,164.4,164.65,164.24,164.65,22354.0,160.3161,160.5599,160.1601,160.5599,22354.0
2022-11-30 15:35:00,164.63,164.77,164.49,164.6,18680.0,160.5404,160.6769,160.4039,160.5111,18680.0
2022-11-30 15:40:00,164.57,164.74,164.53,164.72,19036.0,160.4819,160.6476,160.4429,160.6281,19036.0
2022-11-30 15:45:00,164.72,164.74,164.51,164.65,35738.0,160.6281,160.6476,160.4234,160.5599,35738.0
2022-11-30 15:50:00,164.68,165.32,164.63,165.21,81547.0,160.5891,161.2132,160.5404,161.106,81547.0
2022-11-30 15:55:00,165.27,165.37,164.94,165.37,128543.0,161.1645,161.262,160.8427,161.262,128543.0
2022-12-01 09:30:00,165.63,166.57,165.11,165.52,31719.0,161.5155,162.4322,161.0085,161.4083,31719.0
2022-12-01 09:35:00,165.63,166.57,165.38,166.21,14808.0,161.5155,162.4322,161.2717,162.0811,14808.0
2022-12-01 09:40:00,166.15,166.55,166.12,166.28,16927.0,162.0226,162.4127,161.9934,162.1494,16927.0
2022-12-01 09:45:00,166.29,166.78,166.2,166.62,15500.0,162.1591,162.637,162.0714,162.4809,15500.0
2022-12-01 09:50:00,166.56,167.18,166.51,166.72,19331.0,162.4224,163.027,162.3737,162.5785,19331.0
2022-12-01 09:55:00,166.72,166.79,166.49,166.54,10522.0,162.5785,162.6467,162.3542,162.4029,10522.0
2022-12-01 10:00:00,166.66,167.08,165.86,166.09,21885.0,162.5199,162.9295,161.7398,161.9641,21885.0
2022-12-01 10:05:00,166.11,166.14,165.87,165.92,15106.0,161.9836,162.0129,161.7496,161.7983,15106.0
2022-12-01 10:10:00,165.97,165.99,164.81,165.27,28573.0,161.8471,161.8666,160.7159,161.1645,28573.0
2022-12-01 10:15:00,165.34,165.42,164.92,164.92,13582.0,161.2327,161.3108,160.8232,160.8232,13582.0
2022-12-01 10:20:00,164.93,165.09,164.73,164.9,11319.0,160.8329,160.9889,160.6379,160.8037,11319.0
2022-12-01 10:25:00,164.89,165.0,164.57,164.71,14474.0,160.7939,160.9012,160.4819,160.6184,14474.0
2022-12-01 10:30:00,164.85,164.85,164.54,164.68,25691.0,160.7549,160.7549,160.4526,160.5891,25691.0
2022-12-01 10:35:00,164.7,164.81,164.55,164.61,15551.0,160.6086,160.7159,160.4624,160.5209,15551.0
2022-12-01 10:40:00,164.63,164.96,164.63,164.92,11141.0,160.5404,160.8622,160.5404,160.8232,11141.0
2022-12-01 10:45:00,164.89,165.05,164.83,165.01,20585.0,160.7939,160.9499,160.7354,160.9109,20585.0
2022-12-01 10:50:00,164.97,165.33,164.95,165.06,10734.0,160.8719,161.223,160.8524,160.9597,10734.0
2022-12-01 10:55:00,164.94,165.17,164.73,165.12,9505.0,160.8427,161.067,160.6379,161.0182,9505.0
2022-12-01 11:00:00,165.15,165.29,165.1,165.29,9646.0,161.0475,161.184,160.9987,161.184,9646.0
2022-12-01 11:05:00,165.32,165.33,164.8,164.9,12652.0,161.2132,161.223,160.7062,160.8037,12652.0
2022-12-01 11:10:00,164.85,164.94,164.53,164.69,11689.0,160.7549,160.8427,160.4429,160.5989,11689.0
2022-12-01 11:15:00,164.65,164.7,164.24,164.56,10530.0,160.5599,160.6086,160.1601,160.4721,10530.0
2022-12-01 11:20:00,164.55,164.64,164.34,164.43,18426.0,160.4624,160.5501,160.2576,160.3453,18426.0
2022-12-01 11:25:00,164.42,164.84,164.33,164.84,9974.0,160.3356,160.7452,160.2478,160.7452,9974.0
2022-12-01 11:30:00,164.89,165.18,164.89,165.08,9849.0,160.7939,161.0767,160.7939,160.9792,9849.0
2022-12-01 11:35:00,165.11,165.18,164.73,164.9,19309.0,161.0085,161.0767,160.6379,160.8037,19309.0
2022-12-01 11:40:00,164.9,165.15,164.8,165.1,5900.0,160.8037,161.0475,160.7062,160.9987,5900.0
2022-12-01 11:45:00,165.1,165.19,165.01,165.12,13555.0,160.9987,161.0865,160.9109,161.0182,13555.0
2022-12-01 11:50:00,165.11,165.13,164.84,165.09,7189.0,161.0085,161.028,160.7452,160.9889,7189.0
2022-12-01 11:55:00,165.09,165.28,165.07,165.15,21711.0,160.9889,161.1742,160.9694,161.0475,21711.0
2022-12-01 12:00:00,165.17,165.19,164.74,164.74,4415.0,161.067,161.0865,160.6476,160.6476,4415.0
2022-12-01 12:05:00,164.78,164.81,164.36,164.46,6213.0,160.6867,160.7159,160.2771,160.3746,6213.0
2022-12-01 12:10:00,164.46,164.64,164.39,164.47,5992.0,160.3746,160.5501,160.3063,160.3844,5992.0
2022-12-01 12:15:00,164.46,164.55,164.33,164.33,5456.0,160.3746,160.4624,160.2478,160.2478,5456.0
2022-12-01 12:20:00,164.37,164.67,164.36,164.6,5270.0,160.2868,160.5794,160.2771,160.5111,5270.0
2022-12-01 12:25:00,164.65,164.66,164.54,164.64,16260.0,160.5599,160.5696,160.4526,160.5501,16260.0
2022-12-01 12:30:00,164.68,165.08,164.65,165.05,3888.0,160.5891,160.9792,160.5599,160.9499,3888.0
2022-12-01 12:35:00,164.98,165.12,164.92,165.08,7442.0,160.8817,161.0182,160.8232,160.9792,7442.0
2022-12-01 12:40:00,165.08,165.08,164.71,164.84,7654.0,160.9792,160.9792,160.6184,160.7452,7654.0
2022-12-01 12:45:00,164.86,164.9,164.6,164.8,4650.0,160.7647,160.8037,160.5111,160.7062,4650.0
2022-12-01 12:50:00,164.81,165.04,164.78,164.88,7675.0,160.7159,160.9402,160.6867,160.7842,7675.0
2022-12-01 12:55:00,164.88,164.94,164.69,164.89,8260.0,160.7842,160.8427,160.5989,160.7939,8260.0
2022-12-01 13:00:00,164.92,165.22,164.91,165.1,5043.0,160.8232,161.1157,160.8134,160.9987,5043.0
2022-12-01 13:05:00,165.1,165.32,165.1,165.21,7259.0,160.9987,161.2132,160.9987,161.106,7259.0
2022-12-01 13:10:00,165.23,165.26,164.93,164.93,5981.0,161.1255,161.1547,160.8329,160.8329,5981.0
2022-12-01 13:15:00,164.92,164.92,164.56,164.65,8151.0,160.8232,160.8232,160.4721,160.5599,8151.0
2022-12-01 13:20:00,164.65,164.85,164.64,164.78,3100.0,160.5599,160.7549,160.5501,160.6867,3100.0
2022-12-01 13:25:00,164.78,164.88,164.58,164.58,10905.0,160.6867,160.7842,160.4916,160.4916,10905.0
2022-12-01 13:30:00,164.62,164.69,164.54,164.55,5163.0,160.5306,160.5989,160.4526,160.4624,5163.0
2022-12-01 13:35:00,164.55,164.83,164.54,164.69,5632.0,160.4624,160.7354,160.4526,160.5989,5632.0
2022-12-01 13:40:00,164.69,165.0,164.69,165.0,3192.0,160.5989,160.9012,160.5989,160.9012,3192.0
2022-12-01 13:45:00,164.99,165.02,164.89,164.93,6589.0,160.8914,160.9207,160.7939,160.8329,6589.0
2022-12-01 13:50:00,164.95,165.01,164.87,164.93,5967.0,160.8524,160.9109,160.7744,160.8329,5967.0
2022-12-01 13:55:00,164.93,165.01,164.83,164.84,8424.0,160.8329,160.9109,160.7354,160.7452,8424.0
2022-12-01 14:00:00,164.88,164.91,164.69,164.71,9608.0,160.7842,160.8134,160.5989,160.6184,9608.0
2022-12-01 14:05:00,164.68,164.85,164.66,164.85,4878.0,160.5891,160.7549,160.5696,160.7549,4878.0
2022-12-01 14:10:00,164.85,165.1,164.8,165.09,11057.0,160.7549,160.9987,160.7062,160.9889,11057.0
2022-12-01 14:15:00,165.15,165.17,164.91,164.91,5592.0,161.0475,161.067,160.8134,160.8134,5592.0
2022-12-01 14:20:00,164.92,164.98,164.87,164.89,5545.0,160.8232,160.8817,160.7744,160.7939,5545.0
2022-12-01 14:25:00,164.93,165.08,164.88,165.01,6272.0,160.8329,160.9792,160.7842,160.9109,6272.0
2022-12-01 14:30:00,165.02,165.05,164.92,165.03,4924.0,160.9207,160.9499,160.8232,160.9304,4924.0
2022-12-01 14:35:00,165.03,165.04,164.88,164.88,7357.0,160.9304,160.9402,160.7842,160.7842,7357.0
2022-12-01 14:40:00,164.88,164.97,164.82,164.82,6110.0,160.7842,160.8719,160.7257,160.7257,6110.0
2022-12-01 14:45:00,164.79,165.1,164.79,165.08,37150.0,160.6964,160.9987,160.6964,160.9792,37150.0
2022-12-01 14:50:00,165.06,165.23,165.04,165.16,8640.0,160.9597,161.1255,160.9402,161.0572,8640.0
2022-12-01 14:55:00,165.14,165.25,165.09,165.25,9223.0,161.0377,161.145,160.9889,161.145,9223.0
2022-12-01 15:00:00,165.21,165.36,165.17,165.36,5545.0,161.106,161.2522,161.067,161.2522,5545.0
2022-12-01 15:05:00,165.36,165.57,165.34,165.54,4862.0,161.2522,161.457,161.2327,161.4278,4862.0
2022-12-01 15:10:00,165.52,165.57,165.37,165.37,7918.0,161.4083,161.457,161.262,161.262,7918.0
2022-12-01 15:15:00,165.37,165.47,165.22,165.29,7316.0,161.262,161.3595,161.1157,161.184,7316.0
2022-12-01 15:20:00,165.33,165.37,165.16,165.2,9919.0,161.223,161.262,161.0572,161.0962,9919.0
2022-12-01 15:25:00,165.19,165.21,165.11,165.15,9415.0,161.0865,161.106,161.0085,161.0475,9415.0
2022-12-01 15:30:00,165.14,165.34,165.11,165.27,8318.0,161.0377,161.2327,161.0085,161.1645,8318.0
2022-12-01 15:35:00,165.28,165.45,165.28,165.45,10973.0,161.1742,161.34,161.1742,161.34,10973.0
2022-12-01 15:40:00,165.47,165.65,165.31,165.65,13157.0,161.3595,161.535,161.2035,161.535,13157.0
2022-12-01 15:45:00,165.68,165.68,165.26,165.28,26802.0,161.5643,161.5643,161.1547,161.1742,26802.0
2022-12-01 15:50:00,165.29,165.46,165.11,165.18,31827.0,161.184,161.3498,161.0085,161.0767,31827.0
2022-12-01 15:55:00,165.19,165.24,165.01,165.22,88425.0,161.0865,161.1352,160.9109,161.1157,88425.0
2022-12-02 09:30:00,163.0,163.79,162.5,163.61,30837.0,158.9509,159.7212,158.4633,159.5457,30837.0
2022-12-02 09:35:00,163.57,163.9,163.12,163.12,11044.0,159.5067,159.8285,159.0679,159.0679,11044.0
2022-12-02 09:40:00,163.1,163.33,162.72,163.11,10076.0,159.0484,159.2727,158.6778,159.0581,10076.0
2022-12-02 09:45:00,163.06,163.21,162.74,162.74,7675.0,159.0094,159.1557,158.6973,158.6973,7675.0
2022-12-02 09:50:00,162.78,163.1,162.67,163.09,6342.0,158.7363,159.0484,158.6291,159.0386,6342.0
2022-12-02 09:55:00,163.34,163.53,163.23,163.39,9321.0,159.2824,159.4677,159.1752,159.3312,9321.0
2022-12-02 10:00:00,163.47,163.69,163.17,163.21,8981.0,159.4092,159.6237,159.1166,159.1557,8981.0
2022-12-02 10:05:00,163.2,163.7,162.93,163.68,12674.0,159.1459,159.6335,158.8826,159.614,12674.0
2022-12-02 10:10:00,163.69,164.0,163.59,163.99,4660.0,159.6237,159.926,159.5262,159.9163,4660.0
2022-12-02 10:15:00,163.89,163.89,163.37,163.55,8618.0,159.8188,159.8188,159.3117,159.4872,8618.0
2022-12-02 10:20:00,163.42,163.56,163.28,163.45,4770.0,159.3604,159.497,159.2239,159.3897,4770.0
2022-12-02 10:25:00,163.58,163.58,163.07,163.32,6475.0,159.5165,159.5165,159.0191,159.2629,6475.0
2022-12-02 10:30:00,163.11,163.47,163.11,163.47,5453.0,159.0581,159.4092,159.0581,159.4092,5453.0
2022-12-02 10:35:00,163.47,163.6,163.39,163.4,9403.0,159.4092,159.536,159.3312,159.3409,9403.0
2022-12-02 10:40:00,163.42,163.87,163.37,163.87,4306.0,159.3604,159.7993,159.3117,159.7993,4306.0
2022-12-02 10:45:00,163.78,163.97,163.72,163.85,6719.0,159.7115,159.8968,159.653,159.7798,6719.0
2022-12-02 10:50:00,163.77,164.31,163.76,164.22,8206.0,159.7017,160.2283,159.692,160.1406,8206.0
2022-12-02 10:55:00,164.12,164.23,163.73,163.73,8415.0,160.043,160.1503,159.6627,159.6627,8415.0
2022-12-02 11:00:00,163.63,163.89,163.59,163.66,4905.0,159.5652,159.8188,159.5262,159.5945,4905.0
2022-12-02 11:05:00,163.69,163.96,163.68,163.77,4899.0,159.6237,159.887,159.614,159.7017,4899.0
2022-12-02 11:10:00,163.78,163.93,163.67,163.86,4543.0,159.7115,159.8578,159.6042,159.7895,4543.0
2022-12-02 11:15:00,163.92,164.01,163.75,163.99,11105.0,159.848,159.9358,159.6822,159.9163,11105.0
2022-12-02 11:20:00,163.99,164.21,163.91,164.06,8904.0,159.9163,160.1308,159.8383,159.9845,8904.0
2022-12-02 11:25:00,164.06,164.42,164.06,164.34,14272.0,159.9845,160.3356,159.9845,160.2576,14272.0
2022-12-02 11:30:00,164.31,164.55,164.27,164.44,4963.0,160.2283,160.4624,160.1893,160.3551,4963.0
2022-12-02 11:35:00,164.45,164.64,164.31,164.56,4174.0,160.3648,160.5501,160.2283,160.4721,4174.0
2022-12-02 11:40:00,164.56,164.78,164.55,164.68,2827.0,160.4721,160.6867,160.4624,160.5891,2827.0
2022-12-02 11:45:00,164.68,164.82,164.41,164.41,9923.0,160.5891,160.7257,160.3258,160.3258,9923.0
2022-12-02 11:50:00,164.43,164.52,164.41,164.52,7034.0,160.3453,160.4331,160.3258,160.4331,7034.0
2022-12-02 11:55:00,164.53,164.67,164.46,164.47,7395.0,160.4429,160.5794,160.3746,160.3844,7395.0
2022-12-02 12:00:00,164.5,164.61,164.45,164.57,4717.0,160.4136,160.5209,160.3648,160.4819,4717.0
2022-12-02 12:05:00,164.5,164.71,164.45,164.71,7597.0,160.4136,160.6184,160.3648,160.6184,7597.0
2022-12-02 12:10:00,164.67,164.75,164.59,164.75,4370.0,160.5794,160.6574,160.5014,160.6574,4370.0
2022-12-02 12:15:00,164.72,164.72,164.53,164.58,3552.0,160.6281,160.6281,160.4429,160.4916,3552.0
2022-12-02 12:20:00,164.53,164.54,164.24,164.38,3469.0,160.4429,160.4526,160.1601,160.2966,3469.0
2022-12-02 12:25:00,164.41,164.42,164.35,164.41,3608.0,160.3258,160.3356,160.2673,160.3258,3608.0
2022-12-02 12:30:00,164.41,164.52,164.35,164.52,4206.0,160.3258,160.4331,160.2673,160.4331,4206.0
2022-12-02 12:35:00,164.43,164.44,164.18,164.18,7726.0,160.3453,160.3551,160.1016,160.1016,7726.0
2022-12-02 12:40:00,164.24,164.41,164.12,164.41,2919.0,160.1601,160.3258,160.043,160.3258,2919.0
2022-12-02 12:45:00,164.31,164.41,164.3,164.34,5400.0,160.2283,160.3258,160.2186,160.2576,5400.0
2022-12-02 12:50:00,164.26,164.28,164.22,164.22,1300.0,160.1796,160.1991,160.1406,160.1406,1300.0
2022-12-02 12:55:00,164.27,164.33,164.22,164.22,5502.0,160.1893,160.2478,160.1406,160.1406,5502.0
2022-12-02 13:00:00,164.24,164.34,164.2,164.21,3493.0,160.1601,160.2576,160.1211,160.1308,3493.0
2022-12-02 13:05:00,164.21,164.24,164.03,164.04,2356.0,160.1308,160.1601,159.9553,159.965,2356.0
2022-12-02 13:10:00,164.04,164.19,163.98,164.15,5800.0,159.965,160.1113,159.9065,160.0723,5800.0
2022-12-02 13:15:00,164.08,164.23,164.08,164.12,3259.0,160.004,160.1503,160.004,160.043,3259.0
2022-12-02 13:20:00,164.12,164.12,163.95,163.99,4533.0,160.043,160.043,159.8773,159.9163,4533.0
2022-12-02 13:25:00,163.96,164.06,163.84,164.05,4820.0,159.887,159.9845,159.77,159.9748,4820.0
2022-12-02 13:30:00,164.06,164.18,163.99,164.1,4297.0,159.9845,160.1016,159.9163,160.0235,4297.0
2022-12-02 13:35:00,164.08,164.13,164.03,164.13,4125.0,160.004,160.0528,159.9553,160.0528,4125.0
2022-12-02 13:40:00,164.12,164.27,164.11,164.26,5816.0,160.043,160.1893,160.0333,160.1796,5816.0
2022-12-02 13:45:00,164.29,164.42,164.24,164.4,9894.0,160.2088,160.3356,160.1601,160.3161,9894.0
2022-12-02 13:50:00,164.42,164.44,164.35,164.4,4000.0,160.3356,160.3551,160.2673,160.3161,4000.0
2022-12-02 13:55:00,164.4,164.4,164.3,164.36,4418.0,160.3161,160.3161,160.2186,160.2771,4418.0
2022-12-02 14:00:00,164.39,164.44,164.38,164.44,5807.0,160.3063,160.3551,160.2966,160.3551,5807.0
2022-12-02 14:05:00,164.4,164.41,164.19,164.2,3100.0,160.3161,160.3258,160.1113,160.1211,3100.0
2022-12-02 14:10:00,164.16,164.26,164.07,164.26,4290.0,160.0821,160.1796,159.9943,160.1796,4290.0
2022-12-02 14:15:00,164.27,164.45,164.25,164.42,2862.0,160.1893,160.3648,160.1698,160.3356,2862.0
2022-12-02 14:20:00,164.41,164.43,164.29,164.41,5840.0,160.3258,160.3453,160.2088,160.3258,5840.0
2022-12-02 14:25:00,164.42,164.44,164.36,164.38,4016.0,160.3356,160.3551,160.2771,160.2966,4016.0
2022-12-02 14:30:00,164.41,164.46,164.35,164.41,8649.0,160.3258,160.3746,160.2673,160.3258,8649.0
2022-12-02 14:35:00,164.46,164.48,164.43,164.44,7325.0,160.3746,160.3941,160.3453,160.3551,7325.0
2022-12-02 14:40:00,164.44,164.46,164.36,164.43,6896.0,160.3551,160.3746,160.2771,160.3453,6896.0
2022-12-02 14:45:00,164.4,164.59,164.39,164.5,10034.0,160.3161,160.5014,160.3063,160.4136,10034.0
2022-12-02 14:50:00,164.5,164.9,164.5,164.86,6106.0,160.4136,160.8037,160.4136,160.7647,6106.0
2022-12-02 14:55:00,164.88,165.23,164.88,165.12,14735.0,160.7842,161.1255,160.7842,161.0182,14735.0
2022-12-02 15:00:00,165.2,165.41,165.11,165.39,14520.0,161.0962,161.301,161.0085,161.2815,14520.0
2022-12-02 15:05:00,165.37,165.57,165.29,165.56,21928.0,161.262,161.457,161.184,161.4473,21928.0
2022-12-02 15:10:00,165.56,165.59,165.34,165.59,12944.0,161.4473,161.4765,161.2327,161.4765,12944.0
2022-12-02 15:15:00,165.56,165.77,165.5,165.64,11065.0,161.4473,161.6521,161.3888,161.5253,11065.0
2022-12-02 15:20:00,165.64,165.7,165.58,165.63,10177.0,161.5253,161.5838,161.4668,161.5155,10177.0
2022-12-02 15:25:00,165.63,165.68,165.44,165.49,8852.0,161.5155,161.5643,161.3303,161.379,8852.0
2022-12-02 15:30:00,165.53,165.55,165.17,165.2,18231.0,161.418,161.4375,161.067,161.0962,18231.0
2022-12-02 15:35:00,165.18,165.22,165.02,165.18,23481.0,161.0767,161.1157,160.9207,161.0767,23481.0
2022-12-02 15:40:00,165.19,165.26,165.09,165.24,20388.0,161.0865,161.1547,160.9889,161.1352,20388.0
2022-12-02 15:45:00,165.22,165.27,164.95,164.97,27846.0,161.1157,161.1645,160.8524,160.8719,27846.0
2022-12-02 15:50:00,164.91,165.37,164.86,165.32,23771.0,160.8134,161.262,160.7647,161.2132,23771.0
2022-12-02 15:55:00,165.28,165.66,165.24,165.63,104640.0,161.1742,161.5448,161.1352,161.5155,104640.0
2022-12-05 09:30:00,164.04,164.66,163.44,164.66,30635.0,159.965,160.5696,159.3799,160.5696,30635.0
2022-12-05 09:35:00,164.66,164.77,164.32,164.34,9231.0,160.5696,160.6769,160.2381,160.2576,9231.0
2022-12-05 09:40:00,164.33,164.47,164.01,164.27,17774.0,160.2478,160.3844,159.9358,160.1893,17774.0
2022-12-05 09:45:00,164.22,164.22,163.72,163.93,13208.0,160.1406,160.1406,159.653,159.8578,13208.0
2022-12-05 09:50:00,163.92,164.54,163.91,164.28,11563.0,159.848,160.4526,159.8383,160.1991,11563.0
2022-12-05 09:55:00,164.17,164.17,163.79,163.79,6840.0,160.0918,160.0918,159.7212,159.7212,6840.0
2022-12-05 10:00:00,163.62,163.92,163.01,163.87,18033.0,159.5555,159.848,158.9606,159.7993,18033.0
2022-12-05 10:05:00,163.92,164.42,163.83,163.97,16727.0,159.848,160.3356,159.7602,159.8968,16727.0
2022-12-05 10:10:00,163.92,164.3,163.9,163.99,14113.0,159.848,160.2186,159.8285,159.9163,14113.0
2022-12-05 10:15:00,164.14,164.44,164.12,164.19,15031.0,160.0625,160.3551,160.043,160.1113,15031.0
2022-12-05 10:20:00,164.2,164.53,164.12,164.21,11625.0,160.1211,160.4429,160.043,160.1308,11625.0
2022-12-05 10:25:00,164.3,164.57,164.05,164.05,5992.0,160.2186,160.4819,159.9748,159.9748,5992.0
2022-12-05 10:30:00,164.17,164.2,164.03,164.2,5289.0,160.0918,160.1211,159.9553,160.1211,5289.0
2022-12-05 10:35:00,164.19,164.43,164.13,164.35,11536.0,160.1113,160.3453,160.0528,160.2673,11536.0
2022-12-05 10:40:00,164.35,164.37,163.98,164.24,16081.0,160.2673,160.2868,159.9065,160.1601,16081.0
2022-12-05 10:45:00,164.29,164.58,164.12,164.51,33007.0,160.2088,160.4916,160.043,160.4234,33007.0
2022-12-05 10:50:00,164.5,164.56,164.25,164.41,8233.0,160.4136,160.4721,160.1698,160.3258,8233.0
2022-12-05 10:55:00,164.41,164.53,164.14,164.34,5930.0,160.3258,160.4429,160.0625,160.2576,5930.0
2022-12-05 11:00:00,164.39,164.47,164.2,164.32,5857.0,160.3063,160.3844,160.1211,160.2381,5857.0
2022-12-05 11:05:00,164.33,164.33,164.06,164.16,3749.0,160.2478,160.2478,159.9845,160.0821,3749.0
2022-12-05 11:10:00,164.14,164.26,164.0,164.0,12924.0,160.0625,160.1796,159.926,159.926,12924.0
2022-12-05 11:15:00,163.94,164.02,163.8,163.94,4824.0,159.8675,159.9455,159.731,159.8675,4824.0
2022-12-05 11:20:00,163.91,164.07,163.89,164.01,13833.0,159.8383,159.9943,159.8188,159.9358,13833.0
2022-12-05 11:25:00,164.04,164.19,163.86,164.09,7671.0,159.965,160.1113,159.7895,160.0138,7671.0
2022-12-05 11:30:00,164.09,164.22,163.92,163.92,8408.0,160.0138,160.1406,159.848,159.848,8408.0
2022-12-05 11:35:00,163.93,164.05,163.87,164.05,6329.0,159.8578,159.9748,159.7993,159.9748,6329.0
2022-12-05 11:40:00,163.97,164.03,163.68,163.68,4610.0,159.8968,159.9553,159.614,159.614,4610.0
2022-12-05 11:45:00,163.65,163.66,163.44,163.45,5698.0,159.5847,159.5945,159.3799,159.3897,5698.0
2022-12-05 11:50:00,163.53,163.6,163.38,163.41,7396.0,159.4677,159.536,159.3214,159.3507,7396.0
2022-12-05 11:55:00,163.24,163.24,162.92,163.06,5005.0,159.1849,159.1849,158.8729,159.0094,5005.0
2022-12-05 12:00:00,162.92,163.4,162.91,163.05,19990.0,158.8729,159.3409,158.8631,158.9996,19990.0
2022-12-05 12:05:00,163.04,163.35,163.04,163.35,4257.0,158.9899,159.2922,158.9899,159.2922,4257.0
2022-12-05 12:10:00,163.32,163.49,163.08,163.23,8175.0,159.2629,159.4287,159.0289,159.1752,8175.0
2022-12-05 12:15:00,163.25,163.36,163.19,163.3,4173.0,159.1947,159.3019,159.1361,159.2434,4173.0
2022-12-05 12:20:00,163.36,163.56,163.34,163.53,12986.0,159.3019,159.497,159.2824,159.4677,12986.0
2022-12-05 12:25:00,163.57,163.57,163.22,163.28,7983.0,159.5067,159.5067,159.1654,159.2239,7983.0
2022-12-05 12:30:00,163.28,163.42,163.19,163.22,6259.0,159.2239,159.3604,159.1361,159.1654,6259.0
2022-12-05 12:35:00,163.14,163.26,163.03,163.03,5755.0,159.0874,159.2044,158.9801,158.9801,5755.0
2022-12-05 12:40:00,163.02,163.08,162.9,162.91,9400.0,158.9704,159.0289,158.8534,158.8631,9400.0
2022-12-05 12:45:00,162.97,163.07,162.96,163.06,7156.0,158.9216,159.0191,158.9119,159.0094,7156.0
2022-12-05 12:50:00,163.03,163.03,162.82,162.94,5222.0,158.9801,158.9801,158.7753,158.8924,5222.0
2022-12-05 12:55:00,162.92,163.25,162.88,163.12,7601.0,158.8729,159.1947,158.8338,159.0679,7601.0
2022-12-05 13:00:00,163.06,163.15,162.97,163.04,4500.0,159.0094,159.0971,158.9216,158.9899,4500.0
2022-12-05 13:05:00,163.06,163.17,162.99,163.06,9195.0,159.0094,159.1166,158.9411,159.0094,9195.0
2022-12-05 13:10:00,163.06,163.1,162.93,163.03,6178.0,159.0094,159.0484,158.8826,158.9801,6178.0
2022-12-05 13:15:00,163.03,163.04,162.82,162.83,4579.0,158.9801,158.9899,158.7753,158.7851,4579.0
2022-12-05 13:20:00,162.73,162.76,162.65,162.71,9024.0,158.6876,158.7168,158.6096,158.6681,9024.0
2022-12-05 13:25:00,162.66,162.66,162.54,162.61,5037.0,158.6193,158.6193,158.5023,158.5706,5037.0
2022-12-05 13:30:00,162.58,162.72,162.43,162.72,9084.0,158.5413,158.6778,158.395,158.6778,9084.0
2022-12-05 13:35:00,162.74,162.99,162.7,162.94,7442.0,158.6973,158.9411,158.6583,158.8924,7442.0
2022-12-05 13:40:00,162.95,163.01,162.67,162.81,4982.0,158.9021,158.9606,158.6291,158.7656,4982.0
2022-12-05 13:45:00,162.75,162.75,162.64,162.65,4859.0,158.7071,158.7071,158.5998,158.6096,4859.0
2022-12-05 13:50:00,162.63,162.67,162.48,162.64,4665.0,158.5901,158.6291,158.4438,158.5998,4665.0
2022-12-05 13:55:00,162.63,162.64,162.41,162.45,5277.0,158.5901,158.5998,158.3755,158.4145,5277.0
2022-12-05 14:00:00,162.48,162.56,162.19,162.21,8344.0,158.4438,158.5218,158.161,158.1805,8344.0
2022-12-05 14:05:00,162.22,162.29,162.11,162.18,7606.0,158.1902,158.2585,158.083,158.1512,7606.0
2022-12-05 14:10:00,162.25,162.44,162.25,162.35,4996.0,158.2195,158.4048,158.2195,158.317,4996.0
2022-12-05 14:15:00,162.37,162.39,162.31,162.34,4000.0,158.3365,158.356,158.278,158.3073,4000.0
2022-12-05 14:20:00,162.34,162.34,162.12,162.12,4404.0,158.3073,158.3073,158.0927,158.0927,4404.0
2022-12-05 14:25:00,162.14,162.27,162.01,162.11,7358.0,158.1122,158.239,157.9855,158.083,7358.0
2022-12-05 14:30:00,162.08,162.08,161.97,161.97,4373.0,158.0537,158.0537,157.9465,157.9465,4373.0
2022-12-05 14:35:00,161.94,161.96,161.84,161.9,13493.0,157.9172,157.9367,157.8197,157.8782,13493.0
2022-12-05 14:40:00,161.9,162.14,161.88,162.14,18394.0,157.8782,158.1122,157.8587,158.1122,18394.0
2022-12-05 14:45:00,162.13,162.16,161.97,162.12,5501.0,158.1025,158.1317,157.9465,158.0927,5501.0
2022-12-05 14:50:00,162.15,162.22,161.9,161.9,6847.0,158.122,158.1902,157.8782,157.8782,6847.0
2022-12-05 14:55:00,161.94,162.16,161.86,162.14,5604.0,157.9172,158.1317,157.8392,158.1122,5604.0
2022-12-05 15:00:00,162.14,162.32,162.11,162.29,7451.0,158.1122,158.2878,158.083,158.2585,7451.0
2022-12-05 15:05:00,162.29,162.38,162.1,162.33,6664.0,158.2585,158.3463,158.0732,158.2975,6664.0
2022-12-05 15:10:00,162.34,162.42,162.18,162.35,9516.0,158.3073,158.3853,158.1512,158.317,9516.0
2022-12-05 15:15:00,162.33,162.33,162.04,162.09,6929.0,158.2975,158.2975,158.0147,158.0635,6929.0
2022-12-05 15:20:00,162.05,162.19,162.05,162.18,8606.0,158.0245,158.161,158.0245,158.1512,8606.0
2022-12-05 15:25:00,162.19,162.21,161.96,161.99,8986.0,158.161,158.1805,157.9367,157.966,8986.0
2022-12-05 15:30:00,161.97,162.12,161.89,162.03,19258.0,157.9465,158.0927,157.8684,158.005,19258.0
2022-12-05 15:35:00,162.04,162.21,161.99,162.01,14729.0,158.0147,158.1805,157.966,157.9855,14729.0
2022-12-05 15:40:00,161.99,161.99,161.78,161.87,20792.0,157.966,157.966,157.7612,157.8489,20792.0
2022-12-05 15:45:00,161.84,162.08,161.7,162.04,20500.0,157.8197,158.0537,157.6832,158.0147,20500.0
2022-12-05 15:50:00,161.91,162.03,161.77,161.97,34808.0,157.8879,158.005,157.7514,157.9465,34808.0
2022-12-05 15:55:00,161.99,162.29,161.97,162.0,111535.0,157.966,158.2585,157.9465,157.9757,111535.0
2022-12-06 09:30:00,161.94,162.52,161.58,162.28,41898.0,157.9172,158.4828,157.5661,158.2488,41898.0
2022-12-06 09:35:00,162.27,162.75,161.74,161.74,11259.0,158.239,158.7071,157.7222,157.7222,11259.0
2022-12-06 09:40:00,161.93,161.95,161.18,161.46,9047.0,157.9074,157.927,157.1761,157.4491,9047.0
2022-12-06 09:45:00,161.37,162.08,161.24,161.98,9999.0,157.3614,158.0537,157.2346,157.9562,9999.0
2022-12-06 09:50:00,161.96,162.01,161.74,161.96,6543.0,157.9367,157.9855,157.7222,157.9367,6543.0
2022-12-06 09:55:00,162.02,162.03,161.62,161.73,6742.0,157.9952,158.005,157.6051,157.7124,6742.0
2022-12-06 10:00:00,161.69,161.82,161.56,161.61,8254.0,157.6734,157.8002,157.5466,157.5954,8254.0
2022-12-06 10:05:00,161.6,161.66,161.17,161.27,13353.0,157.5856,157.6442,157.1663,157.2638,13353.0
2022-12-06 10:10:00,161.26,161.44,161.13,161.28,17980.0,157.2541,157.4296,157.1273,157.2736,17980.0
2022-12-06 10:15:00,161.31,161.37,161.18,161.35,8580.0,157.3028,157.3614,157.1761,157.3419,8580.0
2022-12-06 10:20:00,161.32,161.45,161.11,161.3,14718.0,157.3126,157.4394,157.1078,157.2931,14718.0
2022-12-06 10:25:00,161.37,161.44,161.18,161.19,11394.0,157.3614,157.4296,157.1761,157.1858,11394.0
2022-12-06 10:30:00,161.13,161.26,161.03,161.16,9005.0,157.1273,157.2541,157.0298,157.1566,9005.0
2022-12-06 10:35:00,161.19,161.21,160.59,160.64,16574.0,157.1858,157.2053,156.6007,156.6495,16574.0
2022-12-06 10:40:00,160.64,160.87,160.57,160.77,45810.0,156.6495,156.8738,156.5812,156.7763,45810.0
2022-12-06 10:45:00,160.8,160.95,160.61,160.82,57634.0,156.8055,156.9518,156.6202,156.825,57634.0
2022-12-06 10:50:00,160.78,160.85,160.56,160.63,17031.0,156.786,156.8543,156.5715,156.6397,17031.0
2022-12-06 10:55:00,160.63,160.68,160.2,160.23,21549.0,156.6397,156.6885,156.2204,156.2497,21549.0
2022-12-06 11:00:00,160.22,160.27,159.83,159.93,39308.0,156.2399,156.2887,155.8596,155.9571,39308.0
2022-12-06 11:05:00,159.95,160.06,159.81,159.84,12207.0,155.9766,156.0839,155.8401,155.8694,12207.0
2022-12-06 11:10:00,159.85,160.25,159.85,160.06,17179.0,155.8791,156.2692,155.8791,156.0839,17179.0
2022-12-06 11:15:00,160.06,160.06,159.47,159.52,16494.0,156.0839,156.0839,155.5086,155.5573,16494.0
2022-12-06 11:20:00,159.56,159.84,159.54,159.81,12899.0,155.5963,155.8694,155.5768,155.8401,12899.0
2022-12-06 11:25:00,159.8,159.87,159.58,159.74,9851.0,155.8304,155.8986,155.6158,155.7719,9851.0
2022-12-06 11:30:00,159.75,159.99,159.74,159.94,11165.0,155.7816,156.0156,155.7719,155.9669,11165.0
2022-12-06 11:35:00,159.93,160.03,159.87,160.0,11810.0,155.9571,156.0546,155.8986,156.0254,11810.0
2022-12-06 11:40:00,160.05,160.09,159.77,159.9,16402.0,156.0741,156.1132,155.8011,155.9279,16402.0
2022-12-06 11:45:00,159.88,160.15,159.88,160.07,8247.0,155.9084,156.1717,155.9084,156.0937,8247.0
2022-12-06 11:50:00,160.08,160.11,159.8,159.83,9338.0,156.1034,156.1327,155.8304,155.8596,9338.0
2022-12-06 11:55:00,159.81,160.0,159.73,159.88,9042.0,155.8401,156.0254,155.7621,155.9084,9042.0
2022-12-06 12:00:00,159.88,160.18,159.73,160.0,14218.0,155.9084,156.2009,155.7621,156.0254,14218.0
2022-12-06 12:05:00,160.03,160.15,159.97,160.13,7877.0,156.0546,156.1717,155.9961,156.1522,7877.0
2022-12-06 12:10:00,160.14,160.4,160.08,160.3,8584.0,156.1619,156.4155,156.1034,156.3179,8584.0
2022-12-06 12:15:00,160.31,160.36,159.89,159.93,8323.0,156.3277,156.3764,155.9181,155.9571,8323.0
2022-12-06 12:20:00,159.92,160.03,159.84,159.95,13576.0,155.9474,156.0546,155.8694,155.9766,13576.0
2022-12-06 12:25:00,159.89,159.97,159.88,159.94,7636.0,155.9181,155.9961,155.9084,155.9669,7636.0
2022-12-06 12:30:00,159.94,159.98,159.85,159.92,11782.0,155.9669,156.0059,155.8791,155.9474,11782.0
2022-12-06 12:35:00,159.91,160.22,159.82,160.16,13027.0,155.9376,156.2399,155.8499,156.1814,13027.0
2022-12-06 12:40:00,160.15,160.28,160.09,160.28,6275.0,156.1717,156.2984,156.1132,156.2984,6275.0
2022-12-06 12:45:00,160.29,160.33,160.1,160.25,9024.0,156.3082,156.3472,156.1229,156.2692,9024.0
2022-12-06 12:50:00,160.2,160.21,160.05,160.14,7308.0,156.2204,156.2302,156.0741,156.1619,7308.0
2022-12-06 12:55:00,160.1,160.17,159.95,159.96,6770.0,156.1229,156.1912,155.9766,155.9864,6770.0
2022-12-06 13:00:00,159.98,159.99,159.63,159.71,6207.0,156.0059,156.0156,155.6646,155.7426,6207.0
2022-12-06 13:05:00,159.71,159.71,159.32,159.32,11261.0,155.7426,155.7426,155.3623,155.3623,11261.0
2022-12-06 13:10:00,159.3,159.45,159.25,159.45,7491.0,155.3428,155.4891,155.294,155.4891,7491.0
2022-12-06 13:15:00,159.42,159.6,159.32,159.34,6226.0,155.4598,155.6353,155.3623,155.3818,6226.0
2022-12-06 13:20:00,159.31,159.39,159.27,159.3,6626.0,155.3525,155.4305,155.3135,155.3428,6626.0
2022-12-06 13:25:00,159.28,159.28,159.02,159.07,7790.0,155.3233,155.3233,155.0697,155.1185,7790.0
2022-12-06 13:30:00,159.03,159.14,158.88,159.06,7482.0,155.0795,155.1868,154.9332,155.1087,7482.0
2022-12-06 13:35:00,159.08,159.21,159.03,159.1,7337.0,155.1282,155.255,155.0795,155.1477,7337.0
2022-12-06 13:40:00,159.11,159.28,159.1,159.27,6971.0,155.1575,155.3233,155.1477,155.3135,6971.0
2022-12-06 13:45:00,159.33,159.48,159.31,159.48,5057.0,155.372,155.5183,155.3525,155.5183,5057.0
2022-12-06 13:50:00,159.5,159.58,159.23,159.23,5389.0,155.5378,155.6158,155.2745,155.2745,5389.0
2022-12-06 13:55:00,159.24,159.43,159.23,159.34,7156.0,155.2843,155.4696,155.2745,155.3818,7156.0
2022-12-06 14:00:00,159.35,159.36,159.14,159.28,5068.0,155.3915,155.4013,155.1868,155.3233,5068.0
2022-12-06 14:05:00,159.26,159.29,159.03,159.28,8074.0,155.3038,155.333,155.0795,155.3233,8074.0
2022-12-06 14:10:00,159.24,159.34,159.18,159.32,5772.0,155.2843,155.3818,155.2258,155.3623,5772.0
2022-12-06 14:15:00,159.29,159.45,159.24,159.3,10307.0,155.333,155.4891,155.2843,155.3428,10307.0
2022-12-06 14:20:00,159.26,159.32,159.11,159.18,6905.0,155.3038,155.3623,155.1575,155.2258,6905.0
2022-12-06 14:25:00,159.19,159.19,158.96,158.98,6267.0,155.2355,155.2355,155.0112,155.0307,6267.0
2022-12-06 14:30:00,159.03,159.09,159.0,159.09,4283.0,155.0795,155.138,155.0502,155.138,4283.0
2022-12-06 14:35:00,159.04,159.13,159.0,159.06,6524.0,155.0892,155.177,155.0502,155.1087,6524.0
2022-12-06 14:40:00,159.07,159.39,159.07,159.35,8545.0,155.1185,155.4305,155.1185,155.3915,8545.0
2022-12-06 14:45:00,159.38,159.42,159.29,159.36,5704.0,155.4208,155.4598,155.333,155.4013,5704.0
2022-12-06 14:50:00,159.36,159.67,159.33,159.65,6946.0,155.4013,155.7036,155.372,155.6841,6946.0
2022-12-06 14:55:00,159.63,159.68,159.56,159.63,9996.0,155.6646,155.7133,155.5963,155.6646,9996.0
2022-12-06 15:00:00,159.66,159.96,159.66,159.91,15070.0,155.6938,155.9864,155.6938,155.9376,15070.0
2022-12-06 15:05:00,159.96,160.09,159.87,159.87,8781.0,155.9864,156.1132,155.8986,155.8986,8781.0
2022-12-06 15:10:00,159.92,159.92,159.76,159.81,6386.0,155.9474,155.9474,155.7914,155.8401,6386.0
2022-12-06 15:15:00,159.81,159.89,159.69,159.8,16204.0,155.8401,155.9181,155.7231,155.8304,16204.0
2022-12-06 15:20:00,159.81,159.99,159.72,159.94,14284.0,155.8401,156.0156,155.7523,155.9669,14284.0
2022-12-06 15:25:00,159.82,159.96,159.69,159.73,11851.0,155.8499,155.9864,155.7231,155.7621,11851.0
2022-12-06 15:30:00,159.75,160.03,159.73,159.86,11617.0,155.7816,156.0546,155.7621,155.8889,11617.0
2022-12-06 15:35:00,159.88,160.15,159.87,160.15,13464.0,155.9084,156.1717,155.8986,156.1717,13464.0
2022-12-06 15:40:00,160.13,160.38,160.02,160.28,15745.0,156.1522,156.396,156.0449,156.2984,15745.0
2022-12-06 15:45:00,160.3,160.33,160.12,160.33,35383.0,156.3179,156.3472,156.1424,156.3472,35383.0
2022-12-06 15:50:00,160.33,160.69,160.21,160.62,33636.0,156.3472,156.6983,156.2302,156.63,33636.0
2022-12-06 15:55:00,160.61,160.64,160.27,160.45,56198.0,156.6202,156.6495,156.2887,156.4642,56198.0
2022-12-07 09:30:00,159.69,159.87,159.1,159.6,16203.0,155.7231,155.8986,155.1477,155.6353,16203.0
2022-12-07 09:35:00,159.69,159.69,159.15,159.22,7920.0,155.7231,155.7231,155.1965,155.2648,7920.0
2022-12-07 09:40:00,159.16,160.31,159.16,160.13,10187.0,155.2063,156.3277,155.2063,156.1522,10187.0
2022-12-07 09:45:00,160.16,160.17,159.06,159.3,8899.0,156.1814,156.1912,155.1087,155.3428,8899.0
2022-12-07 09:50:00,159.25,159.46,158.82,158.89,8844.0,155.294,155.4988,154.8747,154.943,8844.0
2022-12-07 09:55:00,158.96,159.23,158.8,159.14,9396.0,155.0112,155.2745,154.8552,155.1868,9396.0
2022-12-07 10:00:00,159.12,159.22,158.67,158.88,6894.0,155.1673,155.2648,154.7284,154.9332,6894.0
2022-12-07 10:05:00,158.93,159.05,158.66,158.7,9556.0,154.982,155.099,154.7187,154.7577,9556.0
2022-12-07 10:10:00,158.84,158.87,158.12,158.67,19094.0,154.8942,154.9235,154.1921,154.7284,19094.0
2022-12-07 10:15:00,158.74,158.92,158.38,158.38,8288.0,154.7967,154.9722,154.4456,154.4456,8288.0
2022-12-07 10:20:00,158.38,158.62,158.2,158.42,8158.0,154.4456,154.6797,154.2701,154.4846,8158.0
2022-12-07 10:25:00,158.47,158.97,158.3,158.97,9775.0,154.5334,155.021,154.3676,155.021,9775.0
2022-12-07 10:30:00,158.91,159.14,158.77,158.81,6084.0,154.9625,155.1868,154.8259,154.865,6084.0
2022-12-07 10:35:00,158.83,158.88,158.34,158.35,6494.0,154.8845,154.9332,154.4066,154.4164,6494.0
2022-12-07 10:40:00,158.27,158.72,158.27,158.5,7019.0,154.3384,154.7772,154.3384,154.5627,7019.0
2022-12-07 10:45:00,158.55,158.81,158.55,158.75,4374.0,154.6114,154.865,154.6114,154.8064,4374.0
2022-12-07 10:50:00,158.87,159.43,158.87,159.31,11053.0,154.9235,155.4696,154.9235,155.3525,11053.0
2022-12-07 10:55:00,159.42,159.6,159.27,159.52,7591.0,155.4598,155.6353,155.3135,155.5573,7591.0
2022-12-07 11:00:00,159.6,159.87,159.6,159.86,8032.0,155.6353,155.8986,155.6353,155.8889,8032.0
2022-12-07 11:05:00,159.78,160.05,159.58,159.59,6052.0,155.8109,156.0741,155.6158,155.6256,6052.0
2022-12-07 11:10:00,159.61,159.62,159.41,159.41,10292.0,155.6451,155.6548,155.45,155.45,10292.0
2022-12-07 11:15:00,159.46,159.6,159.32,159.32,3673.0,155.4988,155.6353,155.3623,155.3623,3673.0
2022-12-07 11:20:00,159.29,159.3,158.63,158.65,6854.0,155.333,155.3428,154.6894,154.7089,6854.0
2022-12-07 11:25:00,158.57,158.84,158.57,158.84,4962.0,154.6309,154.8942,154.6309,154.8942,4962.0
2022-12-07 11:30:00,158.84,159.01,158.79,158.92,3884.0,154.8942,155.06,154.8454,154.9722,3884.0
2022-12-07 11:35:00,158.92,159.16,158.9,158.98,2133.0,154.9722,155.2063,154.9527,155.0307,2133.0
2022-12-07 11:40:00,158.99,159.13,158.86,158.86,3538.0,155.0405,155.177,154.9137,154.9137,3538.0
2022-12-07 11:45:00,158.97,159.0,158.8,158.84,4964.0,155.021,155.0502,154.8552,154.8942,4964.0
2022-12-07 11:50:00,158.78,158.87,158.63,158.67,3980.0,154.8357,154.9235,154.6894,154.7284,3980.0
2022-12-07 11:55:00,158.61,158.9,158.54,158.74,24642.0,154.6699,154.9527,154.6017,154.7967,24642.0
2022-12-07 12:00:00,158.69,158.75,158.23,158.28,41082.0,154.7479,154.8064,154.2994,154.3481,41082.0
2022-12-07 12:05:00,158.22,158.27,157.84,158.04,12804.0,154.2896,154.3384,153.919,154.1141,12804.0
2022-12-07 12:10:00,158.03,158.05,157.75,157.87,11439.0,154.1043,154.1238,153.8313,153.9483,11439.0
2022-12-07 12:15:00,157.9,158.12,157.89,157.89,10373.0,153.9776,154.1921,153.9678,153.9678,10373.0
2022-12-07 12:20:00,157.94,158.08,157.83,157.88,5287.0,154.0166,154.1531,153.9093,153.9581,5287.0
2022-12-07 12:25:00,157.9,157.95,157.67,157.67,5492.0,153.9776,154.0263,153.7533,153.7533,5492.0
2022-12-07 12:30:00,157.69,157.9,157.63,157.8,8950.0,153.7728,153.9776,153.7143,153.88,8950.0
2022-12-07 12:35:00,157.78,157.89,157.72,157.84,5485.0,153.8605,153.9678,153.802,153.919,5485.0
2022-12-07 12:40:00,157.89,158.33,157.88,158.24,6506.0,153.9678,154.3969,153.9581,154.3091,6506.0
2022-12-07 12:45:00,158.24,158.44,158.22,158.41,6297.0,154.3091,154.5041,154.2896,154.4749,6297.0
2022-12-07 12:50:00,158.49,158.63,158.4,158.57,5007.0,154.5529,154.6894,154.4651,154.6309,5007.0
2022-12-07 12:55:00,158.59,158.78,158.58,158.73,4789.0,154.6504,154.8357,154.6407,154.7869,4789.0
2022-12-07 13:00:00,158.74,159.07,158.73,158.89,2279.0,154.7967,155.1185,154.7869,154.943,2279.0
2022-12-07 13:05:00,158.98,159.01,158.9,158.96,3440.0,155.0307,155.06,154.9527,155.0112,3440.0
2022-12-07 13:10:00,158.97,159.07,158.83,159.07,2973.0,155.021,155.1185,154.8845,155.1185,2973.0
2022-12-07 13:15:00,159.09,159.14,158.96,159.11,3700.0,155.138,155.1868,155.0112,155.1575,3700.0
2022-12-07 13:20:00,159.0,159.42,159.0,159.27,21707.0,155.0502,155.4598,155.0502,155.3135,21707.0
2022-12-07 13:25:00,159.26,159.32,159.13,159.25,3386.0,155.3038,155.3623,155.177,155.294,3386.0
2022-12-07 13:30:00,159.24,159.3,159.05,159.09,9686.0,155.2843,155.3428,155.099,155.138,9686.0
2022-12-07 13:35:00,159.16,159.21,158.97,159.07,7398.0,155.2063,155.255,155.021,155.1185,7398.0
2022-12-07 13:40:00,159.06,159.33,159.06,159.25,6327.0,155.1087,155.372,155.1087,155.294,6327.0
2022-12-07 13:45:00,159.29,159.33,158.96,159.01,7901.0,155.333,155.372,155.0112,155.06,7901.0
2022-12-07 13:50:00,159.02,159.02,158.6,158.72,7501.0,155.0697,155.0697,154.6602,154.7772,7501.0
2022-12-07 13:55:00,158.69,158.69,158.46,158.48,5679.0,154.7479,154.7479,154.5236,154.5432,5679.0
2022-12-07 14:00:00,158.47,158.47,158.2,158.3,6538.0,154.5334,154.5334,154.2701,154.3676,6538.0
2022-12-07 14:05:00,158.3,158.61,158.29,158.46,8111.0,154.3676,154.6699,154.3579,154.5236,8111.0
2022-12-07 14:10:00,158.44,158.69,158.37,158.67,5163.0,154.5041,154.7479,154.4359,154.7284,5163.0
2022-12-07 14:15:00,158.65,158.65,158.29,158.41,7544.0,154.7089,154.7089,154.3579,154.4749,7544.0
2022-12-07 14:20:00,158.37,158.39,158.12,158.19,6423.0,154.4359,154.4554,154.1921,154.2604,6423.0
2022-12-07 14:25:00,158.24,158.39,158.21,158.21,6896.0,154.3091,154.4554,154.2799,154.2799,6896.0
2022-12-07 14:30:00,158.19,158.39,158.11,158.37,10013.0,154.2604,154.4554,154.1823,154.4359,10013.0
2022-12-07 14:35:00,158.41,158.66,158.36,158.6,7974.0,154.4749,154.7187,154.4261,154.6602,7974.0
2022-12-07 14:40:00,158.61,158.61,158.35,158.4,8790.0,154.6699,154.6699,154.4164,154.4651,8790.0
2022-12-07 14:45:00,158.42,158.42,158.22,158.29,7799.0,154.4846,154.4846,154.2896,154.3579,7799.0
2022-12-07 14:50:00,158.24,158.36,158.14,158.36,13248.0,154.3091,154.4261,154.2116,154.4261,13248.0
2022-12-07 14:55:00,158.38,158.41,158.16,158.25,14635.0,154.4456,154.4749,154.2311,154.3189,14635.0
2022-12-07 15:00:00,158.28,158.64,158.23,158.62,15015.0,154.3481,154.6992,154.2994,154.6797,15015.0
2022-12-07 15:05:00,158.6,158.6,158.24,158.25,11308.0,154.6602,154.6602,154.3091,154.3189,11308.0
2022-12-07 15:10:00,158.29,158.31,157.94,157.94,30684.0,154.3579,154.3774,154.0166,154.0166,30684.0
2022-12-07 15:15:00,157.97,158.04,157.82,157.88,47942.0,154.0458,154.1141,153.8995,153.9581,47942.0
2022-12-07 15:20:00,157.85,157.88,157.64,157.77,21067.0,153.9288,153.9581,153.724,153.8508,21067.0
2022-12-07 15:25:00,157.76,157.76,157.59,157.62,13898.0,153.841,153.841,153.6753,153.7045,13898.0
2022-12-07 15:30:00,157.65,157.84,157.62,157.77,22401.0,153.7338,153.919,153.7045,153.8508,22401.0
2022-12-07 15:35:00,157.77,157.8,157.54,157.6,24078.0,153.8508,153.88,153.6265,153.685,24078.0
2022-12-07 15:40:00,157.65,157.8,157.59,157.66,22858.0,153.7338,153.88,153.6753,153.7435,22858.0
2022-12-07 15:45:00,157.65,157.82,157.31,157.31,24743.0,153.7338,153.8995,153.4022,153.4022,24743.0
2022-12-07 15:50:00,157.27,157.41,157.12,157.24,135728.0,153.3632,153.4997,153.2169,153.334,135728.0
2022-12-07 15:55:00,157.24,157.36,157.1,157.24,159232.0,153.334,153.451,153.1974,153.334,159232.0
2022-12-08 09:30:00,158.66,159.07,158.04,158.18,43587.0,154.7187,155.1185,154.1141,154.2506,43587.0
2022-12-08 09:35:00,158.02,158.97,158.02,158.76,22987.0,154.0946,155.021,154.0946,154.8162,22987.0
2022-12-08 09:40:00,158.91,159.61,158.9,159.58,25862.0,154.9625,155.6451,154.9527,155.6158,25862.0
2022-12-08 09:45:00,159.64,160.66,159.61,160.55,41176.0,155.6743,156.669,155.6451,156.5617,41176.0
2022-12-08 09:50:00,160.52,160.86,160.51,160.78,26734.0,156.5325,156.864,156.5227,156.786,26734.0
2022-12-08 09:55:00,160.78,160.79,160.36,160.53,16053.0,156.786,156.7958,156.3764,156.5422,16053.0
2022-12-08 10:00:00,160.58,160.63,160.23,160.3,15359.0,156.591,156.6397,156.2497,156.3179,15359.0
2022-12-08 10:05:00,160.3,160.99,160.29,160.83,14327.0,156.3179,156.9908,156.3082,156.8348,14327.0
2022-12-08 10:10:00,160.87,161.65,160.87,161.46,12052.0,156.8738,157.6344,156.8738,157.4491,12052.0
2022-12-08 10:15:00,161.5,161.55,161.04,161.05,13528.0,157.4881,157.5369,157.0396,157.0493,13528.0
2022-12-08 10:20:00,161.08,161.19,160.86,160.91,8889.0,157.0786,157.1858,156.864,156.9128,8889.0
2022-12-08 10:25:00,160.91,161.03,160.66,160.67,8353.0,156.9128,157.0298,156.669,156.6787,8353.0
2022-12-08 10:30:00,160.68,161.02,160.59,161.01,6975.0,156.6885,157.0201,156.6007,157.0103,6975.0
2022-12-08 10:35:00,161.05,161.25,160.96,161.07,4792.0,157.0493,157.2443,156.9615,157.0688,4792.0
2022-12-08 10:40:00,161.06,161.07,160.56,160.59,6809.0,157.0591,157.0688,156.5715,156.6007,6809.0
2022-12-08 10:45:00,160.59,160.89,160.56,160.74,8140.0,156.6007,156.8933,156.5715,156.747,8140.0
2022-12-08 10:50:00,160.82,160.95,160.68,160.91,5914.0,156.825,156.9518,156.6885,156.9128,5914.0
2022-12-08 10:55:00,160.93,161.24,160.86,161.05,8785.0,156.9323,157.2346,156.864,157.0493,8785.0
2022-12-08 11:00:00,161.04,161.04,160.58,160.58,7444.0,157.0396,157.0396,156.591,156.591,7444.0
2022-12-08 11:05:00,160.57,160.66,160.09,160.11,7804.0,156.5812,156.669,156.1132,156.1327,7804.0
2022-12-08 11:10:00,160.06,160.15,159.93,160.08,11953.0,156.0839,156.1717,155.9571,156.1034,11953.0
2022-12-08 11:15:00,160.2,160.29,159.99,160.06,5964.0,156.2204,156.3082,156.0156,156.0839,5964.0
2022-12-08 11:20:00,160.05,160.13,159.59,159.69,32301.0,156.0741,156.1522,155.6256,155.7231,32301.0
2022-12-08 11:25:00,159.61,159.71,159.56,159.7,5437.0,155.6451,155.7426,155.5963,155.7328,5437.0
2022-12-08 11:30:00,159.72,160.02,159.72,159.93,12094.0,155.7523,156.0449,155.7523,155.9571,12094.0
2022-12-08 11:35:00,159.99,160.05,159.82,160.01,4026.0,156.0156,156.0741,155.8499,156.0351,4026.0
2022-12-08 11:40:00,159.98,160.0,159.83,159.91,3695.0,156.0059,156.0254,155.8596,155.9376,3695.0
2022-12-08 11:45:00,159.91,160.06,159.88,159.97,7308.0,155.9376,156.0839,155.9084,155.9961,7308.0
2022-12-08 11:50:00,159.94,160.18,159.87,159.96,7698.0,155.9669,156.2009,155.8986,155.9864,7698.0
2022-12-08 11:55:00,159.92,159.99,159.75,159.8,8218.0,155.9474,156.0156,155.7816,155.8304,8218.0
2022-12-08 12:00:00,159.72,159.93,159.59,159.7,5600.0,155.7523,155.9571,155.6256,155.7328,5600.0
2022-12-08 12:05:00,159.67,159.8,159.65,159.69,5388.0,155.7036,155.8304,155.6841,155.7231,5388.0
2022-12-08 12:10:00,159.79,159.82,159.72,159.82,6825.0,155.8206,155.8499,155.7523,155.8499,6825.0
2022-12-08 12:15:00,159.84,159.84,159.64,159.65,5068.0,155.8694,155.8694,155.6743,155.6841,5068.0
2022-12-08 12:20:00,159.61,159.81,159.49,159.8,4627.0,155.6451,155.8401,155.5281,155.8304,4627.0
2022-12-08 12:25:00,159.78,159.79,159.43,159.52,14488.0,155.8109,155.8206,155.4696,155.5573,14488.0
2022-12-08 12:30:00,159.42,159.44,159.31,159.37,3665.0,155.4598,155.4793,155.3525,155.411,3665.0
2022-12-08 12:35:00,159.39,159.41,159.2,159.2,9685.0,155.4305,155.45,155.2453,155.2453,9685.0
2022-12-08 12:40:00,159.14,159.22,158.96,159.06,15678.0,155.1868,155.2648,155.0112,155.1087,15678.0
2022-12-08 12:45:00,159.02,159.3,159.02,159.27,3469.0,155.0697,155.3428,155.0697,155.3135,3469.0
2022-12-08 12:50:00,159.26,159.41,159.26,159.3,800.0,155.3038,155.45,155.3038,155.3428,800.0
2022-12-08 12:55:00,159.4,159.55,159.39,159.49,3615.0,155.4403,155.5866,155.4305,155.5281,3615.0
2022-12-08 13:00:00,159.64,159.71,159.61,159.71,4619.0,155.6743,155.7426,155.6451,155.7426,4619.0
2022-12-08 13:05:00,159.71,159.74,159.6,159.67,5717.0,155.7426,155.7719,155.6353,155.7036,5717.0
2022-12-08 13:10:00,159.71,159.71,159.49,159.51,3810.0,155.7426,155.7426,155.5281,155.5476,3810.0
2022-12-08 13:15:00,159.49,159.63,159.49,159.62,11928.0,155.5281,155.6646,155.5281,155.6548,11928.0
2022-12-08 13:20:00,159.68,159.82,159.57,159.8,4412.0,155.7133,155.8499,155.6061,155.8304,4412.0
2022-12-08 13:25:00,159.83,159.93,159.73,159.93,2612.0,155.8596,155.9571,155.7621,155.9571,2612.0
2022-12-08 13:30:00,160.03,160.25,160.02,160.25,6253.0,156.0546,156.2692,156.0449,156.2692,6253.0
2022-12-08 13:35:00,160.27,160.37,160.19,160.22,10294.0,156.2887,156.3862,156.2107,156.2399,10294.0
2022-12-08 13:40:00,160.2,160.37,160.13,160.27,15404.0,156.2204,156.3862,156.1522,156.2887,15404.0
2022-12-08 13:45:00,160.26,160.4,160.26,160.33,4200.0,156.2789,156.4155,156.2789,156.3472,4200.0
2022-12-08 13:50:00,160.36,160.37,160.13,160.15,7308.0,156.3764,156.3862,156.1522,156.1717,7308.0
2022-12-08 13:55:00,160.18,160.21,160.06,160.07,6940.0,156.2009,156.2302,156.0839,156.0937,6940.0
2022-12-08 14:00:00,160.05,160.05,159.75,159.76,7022.0,156.0741,156.0741,155.7816,155.7914,7022.0
2022-12-08 14:05:00,159.67,159.75,159.4,159.75,12144.0,155.7036,155.7816,155.4403,155.7816,12144.0
2022-12-08 14:10:00,159.69,159.71,159.56,159.71,10614.0,155.7231,155.7426,155.5963,155.7426,10614.0
2022-12-08 14:15:00,159.69,159.82,159.62,159.79,3889.0,155.7231,155.8499,155.6548,155.8206,3889.0
2022-12-08 14:20:00,159.75,160.0,159.75,159.97,5905.0,155.7816,156.0254,155.7816,155.9961,5905.0
2022-12-08 14:25:00,160.0,160.0,159.88,159.94,6892.0,156.0254,156.0254,155.9084,155.9669,6892.0
2022-12-08 14:30:00,159.92,160.0,159.81,159.92,6651.0,155.9474,156.0254,155.8401,155.9474,6651.0
2022-12-08 14:35:00,159.89,160.22,159.87,160.19,5483.0,155.9181,156.2399,155.8986,156.2107,5483.0
2022-12-08 14:40:00,160.14,160.25,160.14,160.21,3679.0,156.1619,156.2692,156.1619,156.2302,3679.0
2022-12-08 14:45:00,160.22,160.23,160.0,160.03,10121.0,156.2399,156.2497,156.0254,156.0546,10121.0
2022-12-08 14:50:00,160.0,160.2,159.96,160.19,7235.0,156.0254,156.2204,155.9864,156.2107,7235.0
2022-12-08 14:55:00,160.19,160.27,160.1,160.13,8365.0,156.2107,156.2887,156.1229,156.1522,8365.0
2022-12-08 15:00:00,160.15,160.15,159.92,159.95,8375.0,156.1717,156.1717,155.9474,155.9766,8375.0
2022-12-08 15:05:00,159.92,159.98,159.7,159.98,7757.0,155.9474,156.0059,155.7328,156.0059,7757.0
2022-12-08 15:10:00,160.0,160.14,159.91,160.01,4068.0,156.0254,156.1619,155.9376,156.0351,4068.0
2022-12-08 15:15:00,160.01,160.05,159.88,159.96,24171.0,156.0351,156.0741,155.9084,155.9864,24171.0
2022-12-08 15:20:00,159.92,160.1,159.87,160.01,15021.0,155.9474,156.1229,155.8986,156.0351,15021.0
2022-12-08 15:25:00,160.06,160.06,159.91,160.0,8316.0,156.0839,156.0839,155.9376,156.0254,8316.0
2022-12-08 15:30:00,160.0,160.07,159.96,160.05,13560.0,156.0254,156.0937,155.9864,156.0741,13560.0
2022-12-08 15:35:00,160.08,160.1,160.01,160.04,12395.0,156.1034,156.1229,156.0351,156.0644,12395.0
2022-12-08 15:40:00,160.04,160.25,159.99,160.16,16689.0,156.0644,156.2692,156.0156,156.1814,16689.0
2022-12-08 15:45:00,160.19,160.19,159.9,160.06,22086.0,156.2107,156.2107,155.9279,156.0839,22086.0
2022-12-08 15:50:00,160.06,160.42,159.96,160.3,39899.0,156.0839,156.435,155.9864,156.3179,39899.0
2022-12-08 15:55:00,160.31,160.76,160.3,160.66,111554.0,156.3277,156.7665,156.3179,156.669,111554.0
2022-12-09 09:30:00,160.38,161.18,160.07,161.1,18082.0,156.396,157.1761,156.0937,157.0981,18082.0
2022-12-09 09:35:00,160.99,161.1,160.86,160.97,2012.0,156.9908,157.0981,156.864,156.9713,2012.0
2022-12-09 09:40:00,160.91,161.05,160.74,160.88,7548.0,156.9128,157.0493,156.747,156.8835,7548.0
2022-12-09 09:45:00,160.76,161.16,160.65,160.72,19144.0,156.7665,157.1566,156.6592,156.7275,19144.0
2022-12-09 09:50:00,160.57,160.66,160.28,160.61,5183.0,156.5812,156.669,156.2984,156.6202,5183.0
2022-12-09 09:55:00,160.56,160.91,160.54,160.9,4293.0,156.5715,156.9128,156.552,156.903,4293.0
2022-12-09 10:00:00,161.11,161.46,160.72,161.19,9215.0,157.1078,157.4491,156.7275,157.1858,9215.0
2022-12-09 10:05:00,161.28,161.51,161.08,161.17,3456.0,157.2736,157.4979,157.0786,157.1663,3456.0
2022-12-09 10:10:00,161.13,161.16,160.95,161.12,12350.0,157.1273,157.1566,156.9518,157.1176,12350.0
2022-12-09 10:15:00,161.17,161.2,160.89,161.02,5915.0,157.1663,157.1956,156.8933,157.0201,5915.0
2022-12-09 10:20:00,160.82,161.1,160.82,160.84,2100.0,156.825,157.0981,156.825,156.8445,2100.0
2022-12-09 10:25:00,160.9,161.07,160.9,161.05,1900.0,156.903,157.0688,156.903,157.0493,1900.0
2022-12-09 10:30:00,161.09,161.49,161.08,161.34,5766.0,157.0883,157.4784,157.0786,157.3321,5766.0
2022-12-09 10:35:00,161.11,161.36,161.11,161.3,3637.0,157.1078,157.3516,157.1078,157.2931,3637.0
2022-12-09 10:40:00,161.48,161.48,161.3,161.42,6369.0,157.4686,157.4686,157.2931,157.4101,6369.0
2022-12-09 10:45:00,161.54,161.55,161.27,161.35,5240.0,157.5271,157.5369,157.2638,157.3419,5240.0
2022-12-09 10:50:00,161.36,161.81,161.35,161.78,9488.0,157.3516,157.7904,157.3419,157.7612,9488.0
2022-12-09 10:55:00,161.78,161.84,161.66,161.82,9449.0,157.7612,157.8197,157.6442,157.8002,9449.0
2022-12-09 11:00:00,161.78,161.92,161.71,161.86,8039.0,157.7612,157.8977,157.6929,157.8392,8039.0
2022-12-09 11:05:00,161.9,161.93,161.69,161.69,9745.0,157.8782,157.9074,157.6734,157.6734,9745.0
2022-12-09 11:10:00,161.59,161.61,161.41,161.58,8422.0,157.5759,157.5954,157.4004,157.5661,8422.0
2022-12-09 11:15:00,161.58,161.63,161.41,161.48,7918.0,157.5661,157.6149,157.4004,157.4686,7918.0
2022-12-09 11:20:00,161.45,161.59,161.45,161.5,2656.0,157.4394,157.5759,157.4394,157.4881,2656.0
2022-12-09 11:25:00,161.43,161.67,161.43,161.58,3646.0,157.4199,157.6539,157.4199,157.5661,3646.0
2022-12-09 11:30:00,161.64,161.76,161.56,161.72,6355.0,157.6247,157.7417,157.5466,157.7027,6355.0
2022-12-09 11:35:00,161.72,161.8,161.59,161.59,7268.0,157.7027,157.7807,157.5759,157.5759,7268.0
2022-12-09 11:40:00,161.56,161.64,161.38,161.56,5150.0,157.5466,157.6247,157.3711,157.5466,5150.0
2022-12-09 11:45:00,161.68,161.84,161.68,161.77,3662.0,157.6637,157.8197,157.6637,157.7514,3662.0
2022-12-09 11:50:00,161.79,161.92,161.79,161.86,9064.0,157.7709,157.8977,157.7709,157.8392,9064.0
2022-12-09 11:55:00,161.82,161.82,161.65,161.7,3482.0,157.8002,157.8002,157.6344,157.6832,3482.0
2022-12-09 12:00:00,161.68,161.69,161.58,161.69,2893.0,157.6637,157.6734,157.5661,157.6734,2893.0
2022-12-09 12:05:00,161.64,161.71,161.61,161.68,2167.0,157.6247,157.6929,157.5954,157.6637,2167.0
2022-12-09 12:10:00,161.72,161.88,161.72,161.86,1665.0,157.7027,157.8587,157.7027,157.8392,1665.0
2022-12-09 12:15:00,161.89,161.91,161.81,161.86,2724.0,157.8684,157.8879,157.7904,157.8392,2724.0
2022-12-09 12:20:00,161.88,161.9,161.82,161.85,5396.0,157.8587,157.8782,157.8002,157.8294,5396.0
2022-12-09 12:25:00,161.84,161.88,161.62,161.62,1811.0,157.8197,157.8587,157.6051,157.6051,1811.0
2022-12-09 12:30:00,161.64,162.01,161.63,162.01,7950.0,157.6247,157.9855,157.6149,157.9855,7950.0
2022-12-09 12:35:00,161.99,162.09,161.98,162.06,2996.0,157.966,158.0635,157.9562,158.0342,2996.0
2022-12-09 12:40:00,162.05,162.05,161.87,161.91,2930.0,158.0245,158.0245,157.8489,157.8879,2930.0
2022-12-09 12:45:00,161.74,161.78,161.51,161.56,3150.0,157.7222,157.7612,157.4979,157.5466,3150.0
2022-12-09 12:50:00,161.59,161.75,161.56,161.72,2683.0,157.5759,157.7319,157.5466,157.7027,2683.0
2022-12-09 12:55:00,161.8,161.89,161.8,161.81,3357.0,157.7807,157.8684,157.7807,157.7904,3357.0
2022-12-09 13:00:00,161.82,161.82,161.65,161.73,2631.0,157.8002,157.8002,157.6344,157.7124,2631.0
2022-12-09 13:05:00,161.8,161.8,161.62,161.71,3263.0,157.7807,157.7807,157.6051,157.6929,3263.0
2022-12-09 13:10:00,161.68,161.78,161.64,161.77,3148.0,157.6637,157.7612,157.6247,157.7514,3148.0
2022-12-09 13:15:00,161.77,161.87,161.76,161.83,3652.0,157.7514,157.8489,157.7417,157.8099,3652.0
2022-12-09 13:20:00,161.83,161.83,161.61,161.61,2444.0,157.8099,157.8099,157.5954,157.5954,2444.0
2022-12-09 13:25:00,161.49,161.71,161.49,161.69,4204.0,157.4784,157.6929,157.4784,157.6734,4204.0
2022-12-09 13:30:00,161.72,161.76,161.63,161.63,2586.0,157.7027,157.7417,157.6149,157.6149,2586.0
2022-12-09 13:35:00,161.62,161.81,161.62,161.81,2483.0,157.6051,157.7904,157.6051,157.7904,2483.0
2022-12-09 13:40:00,161.79,161.84,161.7,161.71,2630.0,157.7709,157.8197,157.6832,157.6929,2630.0
2022-12-09 13:45:00,161.74,161.74,161.63,161.68,3477.0,157.7222,157.7222,157.6149,157.6637,3477.0
2022-12-09 13:50:00,161.68,161.75,161.54,161.54,2500.0,157.6637,157.7319,157.5271,157.5271,2500.0
2022-12-09 13:55:00,161.55,161.64,161.55,161.64,2098.0,157.5369,157.6247,157.5369,157.6247,2098.0
2022-12-09 14:00:00,161.64,161.64,161.49,161.52,3480.0,157.6247,157.6247,157.4784,157.5076,3480.0
2022-12-09 14:05:00,161.49,161.49,161.31,161.46,2503.0,157.4784,157.4784,157.3028,157.4491,2503.0
2022-12-09 14:10:00,161.45,161.65,161.44,161.65,6664.0,157.4394,157.6344,157.4296,157.6344,6664.0
2022-12-09 14:15:00,161.64,161.81,161.63,161.78,3609.0,157.6247,157.7904,157.6149,157.7612,3609.0
2022-12-09 14:20:00,161.78,161.83,161.76,161.77,2500.0,157.7612,157.8099,157.7417,157.7514,2500.0
2022-12-09 14:25:00,161.77,161.79,161.66,161.74,3807.0,157.7514,157.7709,157.6442,157.7222,3807.0
2022-12-09 14:30:00,161.72,161.83,161.61,161.78,4042.0,157.7027,157.8099,157.5954,157.7612,4042.0
2022-12-09 14:35:00,161.81,162.14,161.8,162.14,5012.0,157.7904,158.1122,157.7807,158.1122,5012.0
2022-12-09 14:40:00,162.11,162.13,161.89,162.0,7209.0,158.083,158.1025,157.8684,157.9757,7209.0
2022-12-09 14:45:00,162.03,162.26,162.03,162.17,7358.0,158.005,158.2293,158.005,158.1415,7358.0
2022-12-09 14:50:00,162.16,162.26,162.09,162.25,3909.0,158.1317,158.2293,158.0635,158.2195,3909.0
2022-12-09 14:55:00,162.24,162.35,162.18,162.2,7962.0,158.2097,158.317,158.1512,158.1707,7962.0
2022-12-09 15:00:00,162.21,162.31,162.19,162.31,4762.0,158.1805,158.278,158.161,158.278,4762.0
2022-12-09 15:05:00,162.31,162.52,162.18,162.25,7239.0,158.278,158.4828,158.1512,158.2195,7239.0
2022-12-09 15:10:00,162.16,162.3,162.16,162.3,2550.0,158.1317,158.2683,158.1317,158.2683,2550.0
2022-12-09 15:15:00,162.34,162.37,162.08,162.08,8879.0,158.3073,158.3365,158.0537,158.0537,8879.0
2022-12-09 15:20:00,162.04,162.2,161.97,161.97,11497.0,158.0147,158.1707,157.9465,157.9465,11497.0
2022-12-09 15:25:00,161.99,161.99,161.85,161.85,10693.0,157.966,157.966,157.8294,157.8294,10693.0
2022-12-09 15:30:00,161.81,161.87,161.74,161.87,13137.0,157.7904,157.8489,157.7222,157.8489,13137.0
2022-12-09 15:35:00,161.87,161.89,161.53,161.53,10952.0,157.8489,157.8684,157.5174,157.5174,10952.0
2022-12-09 15:40:00,161.49,161.58,161.33,161.57,18656.0,157.4784,157.5661,157.3224,157.5564,18656.0
2022-12-09 15:45:00,161.57,161.69,161.51,161.55,18435.0,157.5564,157.6734,157.4979,157.5369,18435.0
2022-12-09 15:50:00,161.53,161.53,161.1,161.33,32659.0,157.5174,157.5174,157.0981,157.3224,32659.0
2022-12-09 15:55:00,161.34,161.42,161.13,161.14,83440.0,157.3321,157.4101,157.1273,157.1371,83440.0
2022-12-12 09:30:00,161.01,161.01,159.76,159.76,21260.0,157.0103,157.0103,155.7914,155.7914,21260.0
2022-12-12 09:35:00,159.77,160.15,159.58,159.85,20243.0,155.8011,156.1717,155.6158,155.8791,20243.0
2022-12-12 09:40:00,159.89,160.19,159.6,159.99,11086.0,155.9181,156.2107,155.6353,156.0156,11086.0
2022-12-12 09:45:00,159.99,159.99,159.46,159.88,18628.0,156.0156,156.0156,155.4988,155.9084,18628.0
2022-12-12 09:50:00,159.75,159.97,159.65,159.92,7103.0,155.7816,155.9961,155.6841,155.9474,7103.0
2022-12-12 09:55:00,159.87,160.18,159.7,160.11,10489.0,155.8986,156.2009,155.7328,156.1327,10489.0
2022-12-12 10:00:00,160.0,160.12,159.8,159.93,17020.0,156.0254,156.1424,155.8304,155.9571,17020.0
2022-12-12 10:05:00,159.97,160.1,159.86,160.1,9147.0,155.9961,156.1229,155.8889,156.1229,9147.0
2022-12-12 10:10:00,160.02,160.46,159.94,160.11,7584.0,156.0449,156.474,155.9669,156.1327,7584.0
2022-12-12 10:15:00,160.11,160.19,159.9,160.08,4159.0,156.1327,156.2107,155.9279,156.1034,4159.0
2022-12-12 10:20:00,160.09,160.58,160.08,160.48,6390.0,156.1132,156.591,156.1034,156.4935,6390.0
2022-12-12 10:25:00,160.47,160.86,160.47,160.84,57427.0,156.4837,156.864,156.4837,156.8445,57427.0
2022-12-12 10:30:00,160.89,161.48,160.89,161.48,12417.0,156.8933,157.4686,156.8933,157.4686,12417.0
2022-12-12 10:35:00,161.47,161.48,161.17,161.25,4843.0,157.4589,157.4686,157.1663,157.2443,4843.0
2022-12-12 10:40:00,161.17,161.36,160.92,161.34,10420.0,157.1663,157.3516,156.9225,157.3321,10420.0
2022-12-12 10:45:00,161.27,161.5,161.24,161.38,7523.0,157.2638,157.4881,157.2346,157.3711,7523.0
2022-12-12 10:50:00,161.3,161.53,161.25,161.34,3669.0,157.2931,157.5174,157.2443,157.3321,3669.0
2022-12-12 10:55:00,161.31,161.66,161.3,161.66,7702.0,157.3028,157.6442,157.2931,157.6442,7702.0
2022-12-12 11:00:00,161.62,161.76,161.46,161.76,9364.0,157.6051,157.7417,157.4491,157.7417,9364.0
2022-12-12 11:05:00,161.94,162.25,161.93,162.25,9338.0,157.9172,158.2195,157.9074,158.2195,9338.0
2022-12-12 11:10:00,162.22,162.26,161.97,162.02,10181.0,158.1902,158.2293,157.9465,157.9952,10181.0
2022-12-12 11:15:00,162.05,162.32,161.99,162.26,12385.0,158.0245,158.2878,157.966,158.2293,12385.0
2022-12-12 11:20:00,162.28,162.4,162.25,162.38,3475.0,158.2488,158.3658,158.2195,158.3463,3475.0
2022-12-12 11:25:00,162.36,162.45,162.3,162.44,5647.0,158.3268,158.4145,158.2683,158.4048,5647.0
2022-12-12 11:30:00,162.46,162.47,162.13,162.2,4611.0,158.4243,158.434,158.1025,158.1707,4611.0
2022-12-12 11:35:00,162.21,162.37,162.2,162.32,5701.0,158.1805,158.3365,158.1707,158.2878,5701.0
2022-12-12 11:40:00,162.35,162.44,162.33,162.33,6386.0,158.317,158.4048,158.2975,158.2975,6386.0
2022-12-12 11:45:00,162.33,162.42,162.24,162.27,5347.0,158.2975,158.3853,158.2097,158.239,5347.0
2022-12-12 11:50:00,162.22,162.4,162.17,162.34,6971.0,158.1902,158.3658,158.1415,158.3073,6971.0
2022-12-12 11:55:00,162.34,162.5,162.34,162.48,3126.0,158.3073,158.4633,158.3073,158.4438,3126.0
2022-12-12 12:00:00,162.51,162.67,162.44,162.67,7493.0,158.473,158.6291,158.4048,158.6291,7493.0
2022-12-12 12:05:00,162.58,162.58,162.31,162.33,6234.0,158.5413,158.5413,158.278,158.2975,6234.0
2022-12-12 12:10:00,162.36,162.45,162.27,162.34,4783.0,158.3268,158.4145,158.239,158.3073,4783.0
2022-12-12 12:15:00,162.34,162.5,162.34,162.47,6599.0,158.3073,158.4633,158.3073,158.434,6599.0
2022-12-12 12:20:00,162.46,162.48,162.13,162.14,3623.0,158.4243,158.4438,158.1025,158.1122,3623.0
2022-12-12 12:25:00,162.14,162.36,162.11,162.32,5614.0,158.1122,158.3268,158.083,158.2878,5614.0
2022-12-12 12:30:00,162.31,162.32,162.0,162.0,2352.0,158.278,158.2878,157.9757,157.9757,2352.0
2022-12-12 12:35:00,162.07,162.33,162.04,162.32,5190.0,158.044,158.2975,158.0147,158.2878,5190.0
2022-12-12 12:40:00,162.38,162.38,162.18,162.19,4081.0,158.3463,158.3463,158.1512,158.161,4081.0
2022-12-12 12:45:00,162.18,162.37,162.16,162.3,5757.0,158.1512,158.3365,158.1317,158.2683,5757.0
2022-12-12 12:50:00,162.25,162.45,162.25,162.42,3675.0,158.2195,158.4145,158.2195,158.3853,3675.0
2022-12-12 12:55:00,162.43,162.53,162.37,162.41,4644.0,158.395,158.4925,158.3365,158.3755,4644.0
2022-12-12 13:00:00,162.4,162.56,162.23,162.24,17830.0,158.3658,158.5218,158.2,158.2097,17830.0
2022-12-12 13:05:00,162.22,162.27,162.15,162.24,3854.0,158.1902,158.239,158.122,158.2097,3854.0
2022-12-12 13:10:00,162.21,162.21,161.78,161.78,4239.0,158.1805,158.1805,157.7612,157.7612,4239.0
2022-12-12 13:15:00,161.84,162.04,161.8,162.04,4115.0,157.8197,158.0147,157.7807,158.0147,4115.0
2022-12-12 13:20:00,162.05,162.13,161.96,162.0,6032.0,158.0245,158.1025,157.9367,157.9757,6032.0
2022-12-12 13:25:00,161.97,162.02,161.88,162.0,11011.0,157.9465,157.9952,157.8587,157.9757,11011.0
2022-12-12 13:30:00,162.03,162.23,162.01,162.21,2817.0,158.005,158.2,157.9855,158.1805,2817.0
2022-12-12 13:35:00,162.25,162.3,162.21,162.28,3475.0,158.2195,158.2683,158.1805,158.2488,3475.0
2022-12-12 13:40:00,162.28,162.34,162.26,162.28,2723.0,158.2488,158.3073,158.2293,158.2488,2723.0
2022-12-12 13:45:00,162.19,162.22,162.07,162.16,5977.0,158.161,158.1902,158.044,158.1317,5977.0
2022-12-12 13:50:00,162.19,162.23,162.0,162.09,6577.0,158.161,158.2,157.9757,158.0635,6577.0
2022-12-12 13:55:00,162.06,162.16,162.06,162.14,4610.0,158.0342,158.1317,158.0342,158.1122,4610.0
2022-12-12 14:00:00,162.12,162.16,162.01,162.08,4522.0,158.0927,158.1317,157.9855,158.0537,4522.0
2022-12-12 14:05:00,162.03,162.07,161.98,162.01,5872.0,158.005,158.044,157.9562,157.9855,5872.0
2022-12-12 14:10:00,162.05,162.07,161.93,162.0,4780.0,158.0245,158.044,157.9074,157.9757,4780.0
2022-12-12 14:15:00,162.01,162.03,161.84,161.84,5716.0,157.9855,158.005,157.8197,157.8197,5716.0
2022-12-12 14:20:00,161.84,161.9,161.79,161.85,4799.0,157.8197,157.8782,157.7709,157.8294,4799.0
2022-12-12 14:25:00,161.79,161.87,161.75,161.79,4833.0,157.7709,157.8489,157.7319,157.7709,4833.0
2022-12-12 14:30:00,161.76,161.95,161.74,161.91,5304.0,157.7417,157.927,157.7222,157.8879,5304.0
2022-12-12 14:35:00,161.87,161.91,161.77,161.81,11180.0,157.8489,157.8879,157.7514,157.7904,11180.0
2022-12-12 14:40:00,161.82,161.91,161.82,161.87,7508.0,157.8002,157.8879,157.8002,157.8489,7508.0
2022-12-12 14:45:00,161.91,162.07,161.91,162.07,5889.0,157.8879,158.044,157.8879,158.044,5889.0
2022-12-12 14:50:00,162.11,162.44,162.09,162.44,8068.0,158.083,158.4048,158.0635,158.4048,8068.0
2022-12-12 14:55:00,162.5,162.54,162.4,162.46,5499.0,158.4633,158.5023,158.3658,158.4243,5499.0
2022-12-12 15:00:00,162.47,162.6,162.46,162.6,9013.0,158.434,158.5608,158.4243,158.5608,9013.0
2022-12-12 15:05:00,162.6,162.79,162.57,162.78,4131.0,158.5608,158.7461,158.5315,158.7363,4131.0
2022-12-12 15:10:00,162.78,162.93,162.72,162.78,5521.0,158.7363,158.8826,158.6778,158.7363,5521.0
2022-12-12 15:15:00,162.78,162.82,162.71,162.72,7745.0,158.7363,158.7753,158.6681,158.6778,7745.0
2022-12-12 15:20:00,162.74,162.97,162.58,162.97,9153.0,158.6973,158.9216,158.5413,158.9216,9153.0
2022-12-12 15:25:00,162.94,162.97,162.88,162.92,7306.0,158.8924,158.9216,158.8338,158.8729,7306.0
2022-12-12 15:30:00,162.92,163.07,162.87,162.96,17073.0,158.8729,159.0191,158.8241,158.9119,17073.0
2022-12-12 15:35:00,162.97,163.11,162.93,163.06,9460.0,158.9216,159.0581,158.8826,159.0094,9460.0
2022-12-12 15:40:00,163.06,163.2,162.92,162.92,15639.0,159.0094,159.1459,158.8729,158.8729,15639.0
2022-12-12 15:45:00,162.85,162.92,162.58,162.58,16502.0,158.8046,158.8729,158.5413,158.5413,16502.0
2022-12-12 15:50:00,162.56,162.78,162.43,162.73,28256.0,158.5218,158.7363,158.395,158.6876,28256.0
2022-12-12 15:55:00,162.75,163.21,162.75,163.16,68886.0,158.7071,159.1557,158.7071,159.1069,68886.0
2022-12-13 09:30:00,168.73,169.05,166.4,166.72,52150.0,164.5385,164.8506,162.2664,162.5785,52150.0
2022-12-13 09:35:00,166.84,167.33,166.56,166.72,19532.0,162.6955,163.1733,162.4224,162.5785,19532.0
2022-12-13 09:40:00,166.63,167.06,166.63,166.77,14080.0,162.4907,162.91,162.4907,162.6272,14080.0
2022-12-13 09:45:00,166.9,166.92,165.89,166.43,18397.0,162.754,162.7735,161.7691,162.2957,18397.0
2022-12-13 09:50:00,166.32,166.93,166.12,166.84,15536.0,162.1884,162.7832,161.9934,162.6955,15536.0
2022-12-13 09:55:00,166.84,166.98,166.6,166.81,14852.0,162.6955,162.832,162.4614,162.6662,14852.0
2022-12-13 10:00:00,166.81,167.26,166.61,166.98,43511.0,162.6662,163.105,162.4712,162.832,43511.0
2022-12-13 10:05:00,166.91,166.98,166.43,166.5,22616.0,162.7637,162.832,162.2957,162.3639,22616.0
2022-12-13 10:10:00,166.48,166.5,165.56,165.63,14552.0,162.3444,162.3639,161.4473,161.5155,14552.0
2022-12-13 10:15:00,165.5,165.78,164.92,165.07,6794.0,161.3888,161.6618,160.8232,160.9694,6794.0
2022-12-13 10:20:00,164.98,165.05,164.43,164.43,13322.0,160.8817,160.9499,160.3453,160.3453,13322.0
2022-12-13 10:25:00,164.15,164.73,164.15,164.71,6125.0,160.0723,160.6379,160.0723,160.6184,6125.0
2022-12-13 10:30:00,164.76,164.86,164.31,164.69,6309.0,160.6671,160.7647,160.2283,160.5989,6309.0
2022-12-13 10:35:00,164.65,164.73,164.2,164.25,21205.0,160.5599,160.6379,160.1211,160.1698,21205.0
2022-12-13 10:40:00,164.21,164.36,164.04,164.3,7460.0,160.1308,160.2771,159.965,160.2186,7460.0
2022-12-13 10:45:00,164.25,164.37,163.84,163.84,7944.0,160.1698,160.2868,159.77,159.77,7944.0
2022-12-13 10:50:00,163.87,164.34,163.71,164.08,6926.0,159.7993,160.2576,159.6432,160.004,6926.0
2022-12-13 10:55:00,164.04,164.28,163.91,164.12,6960.0,159.965,160.1991,159.8383,160.043,6960.0
2022-12-13 11:00:00,164.12,164.24,163.92,164.09,14695.0,160.043,160.1601,159.848,160.0138,14695.0
2022-12-13 11:05:00,164.16,164.23,163.87,164.04,10922.0,160.0821,160.1503,159.7993,159.965,10922.0
2022-12-13 11:10:00,164.03,164.23,164.03,164.23,5281.0,159.9553,160.1503,159.9553,160.1503,5281.0
2022-12-13 11:15:00,164.29,164.29,163.89,163.9,10785.0,160.2088,160.2088,159.8188,159.8285,10785.0
2022-12-13 11:20:00,163.87,163.87,163.6,163.7,3542.0,159.7993,159.7993,159.536,159.6335,3542.0
2022-12-13 11:25:00,163.73,164.24,163.67,164.24,12863.0,159.6627,160.1601,159.6042,160.1601,12863.0
2022-12-13 11:30:00,164.24,164.76,164.23,164.75,10834.0,160.1601,160.6671,160.1503,160.6574,10834.0
2022-12-13 11:35:00,164.71,164.75,164.48,164.59,5123.0,160.6184,160.6574,160.3941,160.5014,5123.0
2022-12-13 11:40:00,164.56,164.74,164.56,164.6,4615.0,160.4721,160.6476,160.4721,160.5111,4615.0
2022-12-13 11:45:00,164.52,164.57,163.91,164.21,8654.0,160.4331,160.4819,159.8383,160.1308,8654.0
2022-12-13 11:50:00,164.25,164.26,163.69,163.69,8192.0,160.1698,160.1796,159.6237,159.6237,8192.0
2022-12-13 11:55:00,163.64,163.69,163.47,163.69,4360.0,159.575,159.6237,159.4092,159.6237,4360.0
2022-12-13 12:00:00,163.83,163.93,163.71,163.89,8113.0,159.7602,159.8578,159.6432,159.8188,8113.0
2022-12-13 12:05:00,163.88,164.13,163.87,163.97,6386.0,159.809,160.0528,159.7993,159.8968,6386.0
2022-12-13 12:10:00,163.96,163.96,163.42,163.52,9265.0,159.887,159.887,159.3604,159.458,9265.0
2022-12-13 12:15:00,163.53,163.54,162.89,162.89,9562.0,159.4677,159.4775,158.8436,158.8436,9562.0
2022-12-13 12:20:00,162.93,163.33,162.88,163.18,4524.0,158.8826,159.2727,158.8338,159.1264,4524.0
2022-12-13 12:25:00,163.19,163.33,163.14,163.24,5955.0,159.1361,159.2727,159.0874,159.1849,5955.0
2022-12-13 12:30:00,163.24,163.43,162.92,162.93,10168.0,159.1849,159.3702,158.8729,158.8826,10168.0
2022-12-13 12:35:00,162.92,163.35,162.89,163.21,4527.0,158.8729,159.2922,158.8436,159.1557,4527.0
2022-12-13 12:40:00,163.23,163.24,162.85,163.08,3975.0,159.1752,159.1849,158.8046,159.0289,3975.0
2022-12-13 12:45:00,163.1,163.24,162.7,162.72,6461.0,159.0484,159.1849,158.6583,158.6778,6461.0
2022-12-13 12:50:00,162.71,162.74,162.54,162.65,3403.0,158.6681,158.6973,158.5023,158.6096,3403.0
2022-12-13 12:55:00,162.63,162.83,162.5,162.57,7846.0,158.5901,158.7851,158.4633,158.5315,7846.0
2022-12-13 13:00:00,162.57,162.91,162.57,162.89,8470.0,158.5315,158.8631,158.5315,158.8436,8470.0
2022-12-13 13:05:00,162.91,163.04,162.63,162.71,10403.0,158.8631,158.9899,158.5901,158.6681,10403.0
2022-12-13 13:10:00,162.74,163.06,162.74,163.06,5745.0,158.6973,159.0094,158.6973,159.0094,5745.0
2022-12-13 13:15:00,163.15,163.47,163.01,163.45,7081.0,159.0971,159.4092,158.9606,159.3897,7081.0
2022-12-13 13:20:00,163.49,163.5,163.25,163.28,8031.0,159.4287,159.4384,159.1947,159.2239,8031.0
2022-12-13 13:25:00,163.28,163.28,162.93,162.99,7268.0,159.2239,159.2239,158.8826,158.9411,7268.0
2022-12-13 13:30:00,163.0,163.41,163.0,163.11,8635.0,158.9509,159.3507,158.9509,159.0581,8635.0
2022-12-13 13:35:00,163.12,163.31,163.02,163.26,3757.0,159.0679,159.2532,158.9704,159.2044,3757.0
2022-12-13 13:40:00,163.26,163.39,163.23,163.39,5296.0,159.2044,159.3312,159.1752,159.3312,5296.0
2022-12-13 13:45:00,163.55,163.6,163.14,163.14,10176.0,159.4872,159.536,159.0874,159.0874,10176.0
2022-12-13 13:50:00,163.09,163.14,162.84,162.84,5734.0,159.0386,159.0874,158.7948,158.7948,5734.0
2022-12-13 13:55:00,162.8,163.11,162.74,163.11,5771.0,158.7558,159.0581,158.6973,159.0581,5771.0
2022-12-13 14:00:00,163.13,163.25,163.02,163.25,6348.0,159.0776,159.1947,158.9704,159.1947,6348.0
2022-12-13 14:05:00,163.27,163.28,162.93,163.01,6371.0,159.2142,159.2239,158.8826,158.9606,6371.0
2022-12-13 14:10:00,162.96,163.02,162.9,162.92,4583.0,158.9119,158.9704,158.8534,158.8729,4583.0
2022-12-13 14:15:00,162.91,162.98,162.71,162.72,3858.0,158.8631,158.9314,158.6681,158.6778,3858.0
2022-12-13 14:20:00,162.73,162.83,162.63,162.83,5962.0,158.6876,158.7851,158.5901,158.7851,5962.0
2022-12-13 14:25:00,162.9,162.98,162.86,162.93,4695.0,158.8534,158.9314,158.8143,158.8826,4695.0
2022-12-13 14:30:00,162.92,163.02,162.88,162.91,5500.0,158.8729,158.9704,158.8338,158.8631,5500.0
2022-12-13 14:35:00,162.96,163.15,162.96,163.15,4094.0,158.9119,159.0971,158.9119,159.0971,4094.0
2022-12-13 14:40:00,163.14,163.48,163.07,163.43,10510.0,159.0874,159.4189,159.0191,159.3702,10510.0
2022-12-13 14:45:00,163.46,163.61,163.44,163.56,5567.0,159.3994,159.5457,159.3799,159.497,5567.0
2022-12-13 14:50:00,163.49,163.5,163.0,163.0,4454.0,159.4287,159.4384,158.9509,158.9509,4454.0
2022-12-13 14:55:00,162.96,162.98,162.73,162.82,6639.0,158.9119,158.9314,158.6876,158.7753,6639.0
2022-12-13 15:00:00,162.81,162.81,162.27,162.31,6028.0,158.7656,158.7656,158.239,158.278,6028.0
2022-12-13 15:05:00,162.37,162.44,162.28,162.43,4965.0,158.3365,158.4048,158.2488,158.395,4965.0
2022-12-13 15:10:00,162.4,162.4,162.23,162.28,6748.0,158.3658,158.3658,158.2,158.2488,6748.0
2022-12-13 15:15:00,162.28,162.72,162.22,162.66,9690.0,158.2488,158.6778,158.1902,158.6193,9690.0
2022-12-13 15:20:00,162.65,162.84,162.54,162.84,9385.0,158.6096,158.7948,158.5023,158.7948,9385.0
2022-12-13 15:25:00,162.84,163.07,162.81,163.05,8201.0,158.7948,159.0191,158.7656,158.9996,8201.0
2022-12-13 15:30:00,163.06,163.36,163.04,163.36,12431.0,159.0094,159.3019,158.9899,159.3019,12431.0
2022-12-13 15:35:00,163.36,163.38,162.8,162.81,8987.0,159.3019,159.3214,158.7558,158.7656,8987.0
2022-12-13 15:40:00,162.8,163.18,162.71,163.18,16039.0,158.7558,159.1264,158.6681,159.1264,16039.0
2022-12-13 15:45:00,163.21,163.32,162.94,162.94,18293.0,159.1557,159.2629,158.8924,158.8924,18293.0
2022-12-13 15:50:00,163.0,163.26,162.84,163.14,46372.0,158.9509,159.2044,158.7948,159.0874,46372.0
2022-12-13 15:55:00,163.09,163.19,162.82,163.12,139649.0,159.0386,159.1361,158.7753,159.0679,139649.0
2022-12-14 09:30:00,161.25,163.21,161.25,163.15,33814.0,157.2443,159.1557,157.2443,159.0971,33814.0
2022-12-14 09:35:00,162.99,163.37,162.96,163.16,10317.0,158.9411,159.3117,158.9119,159.1069,10317.0
2022-12-14 09:40:00,163.16,163.35,162.67,163.25,17022.0,159.1069,159.2922,158.6291,159.1947,17022.0
2022-12-14 09:45:00,163.22,163.33,162.78,162.87,20819.0,159.1654,159.2727,158.7363,158.8241,20819.0
2022-12-14 09:50:00,162.92,163.01,162.01,162.43,12155.0,158.8729,158.9606,157.9855,158.395,12155.0
2022-12-14 09:55:00,162.29,162.42,162.05,162.34,9248.0,158.2585,158.3853,158.0245,158.3073,9248.0
2022-12-14 10:00:00,162.3,162.38,161.91,161.97,11581.0,158.2683,158.3463,157.8879,157.9465,11581.0
2022-12-14 10:05:00,161.97,161.97,161.28,161.28,21542.0,157.9465,157.9465,157.2736,157.2736,21542.0
2022-12-14 10:10:00,161.35,161.53,161.21,161.28,13140.0,157.3419,157.5174,157.2053,157.2736,13140.0
2022-12-14 10:15:00,161.27,162.16,161.23,161.92,19410.0,157.2638,158.1317,157.2248,157.8977,19410.0
2022-12-14 10:20:00,161.88,162.0,161.3,161.3,5017.0,157.8587,157.9757,157.2931,157.2931,5017.0
2022-12-14 10:25:00,161.36,161.47,161.19,161.47,12462.0,157.3516,157.4589,157.1858,157.4589,12462.0
2022-12-14 10:30:00,161.53,161.54,161.22,161.34,51424.0,157.5174,157.5271,157.2151,157.3321,51424.0
2022-12-14 10:35:00,161.34,161.45,160.93,160.97,14893.0,157.3321,157.4394,156.9323,156.9713,14893.0
2022-12-14 10:40:00,160.88,161.19,160.85,161.06,10032.0,156.8835,157.1858,156.8543,157.0591,10032.0
2022-12-14 10:45:00,161.12,161.34,161.1,161.22,7904.0,157.1176,157.3321,157.0981,157.2151,7904.0
2022-12-14 10:50:00,161.17,161.49,161.17,161.45,5524.0,157.1663,157.4784,157.1663,157.4394,5524.0
2022-12-14 10:55:00,161.4,161.47,161.08,161.17,6772.0,157.3906,157.4589,157.0786,157.1663,6772.0
2022-12-14 11:00:00,161.25,161.68,161.2,161.54,5017.0,157.2443,157.6637,157.1956,157.5271,5017.0
2022-12-14 11:05:00,161.48,161.5,161.22,161.4,7849.0,157.4686,157.4881,157.2151,157.3906,7849.0
2022-12-14 11:10:00,161.37,161.81,161.32,161.75,8921.0,157.3614,157.7904,157.3126,157.7319,8921.0
2022-12-14 11:15:00,161.76,161.76,161.37,161.46,6014.0,157.7417,157.7417,157.3614,157.4491,6014.0
2022-12-14 11:20:00,161.44,161.88,161.43,161.84,9415.0,157.4296,157.8587,157.4199,157.8197,9415.0
2022-12-14 11:25:00,161.84,162.07,161.84,161.96,10133.0,157.8197,158.044,157.8197,157.9367,10133.0
2022-12-14 11:30:00,161.97,162.05,161.86,161.92,3509.0,157.9465,158.0245,157.8392,157.8977,3509.0
2022-12-14 11:35:00,161.93,161.94,161.78,161.89,12743.0,157.9074,157.9172,157.7612,157.8684,12743.0
2022-12-14 11:40:00,161.9,162.13,161.79,161.79,7154.0,157.8782,158.1025,157.7709,157.7709,7154.0
2022-12-14 11:45:00,161.79,161.83,161.61,161.69,3751.0,157.7709,157.8099,157.5954,157.6734,3751.0
2022-12-14 11:50:00,161.67,161.81,161.4,161.5,10029.0,157.6539,157.7904,157.3906,157.4881,10029.0
2022-12-14 11:55:00,161.41,161.44,161.19,161.42,30525.0,157.4004,157.4296,157.1858,157.4101,30525.0
2022-12-14 12:00:00,161.38,161.53,161.36,161.48,12968.0,157.3711,157.5174,157.3516,157.4686,12968.0
2022-12-14 12:05:00,161.52,161.79,161.48,161.79,2360.0,157.5076,157.7709,157.4686,157.7709,2360.0
2022-12-14 12:10:00,161.8,161.8,161.61,161.75,4603.0,157.7807,157.7807,157.5954,157.7319,4603.0
2022-12-14 12:15:00,161.85,161.85,161.62,161.72,6262.0,157.8294,157.8294,157.6051,157.7027,6262.0
2022-12-14 12:20:00,161.69,161.85,161.66,161.75,6736.0,157.6734,157.8294,157.6442,157.7319,6736.0
2022-12-14 12:25:00,161.84,161.86,161.31,161.34,8935.0,157.8197,157.8392,157.3028,157.3321,8935.0
2022-12-14 12:30:00,161.34,161.44,161.21,161.33,6000.0,157.3321,157.4296,157.2053,157.3224,6000.0
2022-12-14 12:35:00,161.29,161.61,161.23,161.51,7641.0,157.2833,157.5954,157.2248,157.4979,7641.0
2022-12-14 12:40:00,161.51,161.53,161.36,161.37,4548.0,157.4979,157.5174,157.3516,157.3614,4548.0
2022-12-14 12:45:00,161.34,161.46,161.27,161.34,6807.0,157.3321,157.4491,157.2638,157.3321,6807.0
2022-12-14 12:50:00,161.33,161.42,161.3,161.42,2100.0,157.3224,157.4101,157.2931,157.4101,2100.0
2022-12-14 12:55:00,161.37,161.51,161.24,161.24,9360.0,157.3614,157.4979,157.2346,157.2346,9360.0
2022-12-14 13:00:00,161.21,161.38,161.2,161.21,10844.0,157.2053,157.3711,157.1956,157.2053,10844.0
2022-12-14 13:05:00,161.25,161.42,161.25,161.27,5682.0,157.2443,157.4101,157.2443,157.2638,5682.0
2022-12-14 13:10:00,161.34,161.34,161.21,161.23,5668.0,157.3321,157.3321,157.2053,157.2248,5668.0
2022-12-14 13:15:00,161.2,161.32,161.18,161.24,5920.0,157.1956,157.3126,157.1761,157.2346,5920.0
2022-12-14 13:20:00,161.28,161.37,161.15,161.16,3617.0,157.2736,157.3614,157.1468,157.1566,3617.0
2022-12-14 13:25:00,161.15,161.24,161.07,161.1,5092.0,157.1468,157.2346,157.0688,157.0981,5092.0
2022-12-14 13:30:00,161.13,161.4,161.12,161.31,4825.0,157.1273,157.3906,157.1176,157.3028,4825.0
2022-12-14 13:35:00,161.37,161.58,161.37,161.5,6313.0,157.3614,157.5661,157.3614,157.4881,6313.0
2022-12-14 13:40:00,161.59,161.92,161.54,161.8,5162.0,157.5759,157.8977,157.5271,157.7807,5162.0
2022-12-14 13:45:00,161.88,161.91,161.59,161.59,5799.0,157.8587,157.8879,157.5759,157.5759,5799.0
2022-12-14 13:50:00,161.58,161.6,161.36,161.55,6352.0,157.5661,157.5856,157.3516,157.5369,6352.0
2022-12-14 13:55:00,161.52,161.55,161.18,161.25,14915.0,157.5076,157.5369,157.1761,157.2443,14915.0
2022-12-14 14:00:00,161.18,161.18,159.0,159.66,43215.0,157.1761,157.1761,155.0502,155.6938,43215.0
2022-12-14 14:05:00,159.47,159.54,158.02,158.37,15662.0,155.5086,155.5768,154.0946,154.4359,15662.0
2022-12-14 14:10:00,158.47,159.41,158.33,158.96,25163.0,154.5334,155.45,154.3969,155.0112,25163.0
2022-12-14 14:15:00,158.96,159.24,158.82,159.08,18435.0,155.0112,155.2843,154.8747,155.1282,18435.0
2022-12-14 14:20:00,159.07,159.22,158.58,158.67,11346.0,155.1185,155.2648,154.6407,154.7284,11346.0
2022-12-14 14:25:00,158.79,159.08,158.7,158.8,13252.0,154.8454,155.1282,154.7577,154.8552,13252.0
2022-12-14 14:30:00,158.65,158.98,157.46,157.46,19581.0,154.7089,155.0307,153.5485,153.5485,19581.0
2022-12-14 14:35:00,157.49,158.27,157.43,158.16,20837.0,153.5777,154.3384,153.5192,154.2311,20837.0
2022-12-14 14:40:00,158.07,159.32,157.98,159.05,23412.0,154.1433,155.3623,154.0556,155.099,23412.0
2022-12-14 14:45:00,159.04,159.1,158.11,158.77,13247.0,155.0892,155.1477,154.1823,154.8259,13247.0
2022-12-14 14:50:00,158.82,159.05,158.14,158.6,16970.0,154.8747,155.099,154.2116,154.6602,16970.0
2022-12-14 14:55:00,158.63,158.87,158.43,158.72,11715.0,154.6894,154.9235,154.4944,154.7772,11715.0
2022-12-14 15:00:00,158.72,159.91,158.63,159.84,17572.0,154.7772,155.9376,154.6894,155.8694,17572.0
2022-12-14 15:05:00,159.81,159.9,159.31,159.74,24292.0,155.8401,155.9279,155.3525,155.7719,24292.0
2022-12-14 15:10:00,159.89,160.95,159.78,160.43,18776.0,155.9181,156.9518,155.8109,156.4447,18776.0
2022-12-14 15:15:00,160.57,160.57,159.72,160.03,14675.0,156.5812,156.5812,155.7523,156.0546,14675.0
2022-12-14 15:20:00,160.15,160.19,159.79,159.95,15547.0,156.1717,156.2107,155.8206,155.9766,15547.0
2022-12-14 15:25:00,159.99,160.04,159.01,159.01,24473.0,156.0156,156.0644,155.06,155.06,24473.0
2022-12-14 15:30:00,159.0,159.03,158.55,158.87,42421.0,155.0502,155.0795,154.6114,154.9235,42421.0
2022-12-14 15:35:00,158.86,159.07,158.56,158.89,38531.0,154.9137,155.1185,154.6212,154.943,38531.0
2022-12-14 15:40:00,158.89,159.42,158.89,159.38,28537.0,154.943,155.4598,154.943,155.4208,28537.0
2022-12-14 15:45:00,159.4,159.59,159.1,159.48,28863.0,155.4403,155.6256,155.1477,155.5183,28863.0
2022-12-14 15:50:00,159.56,159.91,159.44,159.65,44622.0,155.5963,155.9376,155.4793,155.6841,44622.0
2022-12-14 15:55:00,159.64,159.64,159.28,159.32,95640.0,155.6743,155.6743,155.3233,155.3623,95640.0
2022-12-15 09:30:00,155.76,157.05,155.12,155.18,78832.0,151.8907,153.1487,151.2666,151.3251,78832.0
2022-12-15 09:35:00,155.18,155.33,154.02,154.8,36539.0,151.3251,151.4714,150.1939,150.9546,36539.0
2022-12-15 09:40:00,154.88,155.23,154.21,154.48,17374.0,151.0326,151.3739,150.3792,150.6425,17374.0
2022-12-15 09:45:00,154.5,154.71,154.11,154.65,29964.0,150.662,150.8668,150.2817,150.8083,29964.0
2022-12-15 09:50:00,154.77,155.08,154.51,154.61,16182.0,150.9253,151.2276,150.6718,150.7693,16182.0
2022-12-15 09:55:00,154.54,154.55,154.13,154.25,51957.0,150.701,150.7108,150.3012,150.4182,51957.0
2022-12-15 10:00:00,154.22,154.22,153.43,153.69,23376.0,150.389,150.389,149.6186,149.8721,23376.0
2022-12-15 10:05:00,153.73,154.0,153.51,153.91,38230.0,149.9111,150.1744,149.6966,150.0867,38230.0
2022-12-15 10:10:00,153.88,153.94,153.32,153.32,13416.0,150.0574,150.1159,149.5113,149.5113,13416.0
2022-12-15 10:15:00,153.25,153.74,153.21,153.72,18852.0,149.4431,149.9209,149.4041,149.9014,18852.0
2022-12-15 10:20:00,153.72,153.8,153.45,153.67,17244.0,149.9014,149.9794,149.6381,149.8526,17244.0
2022-12-15 10:25:00,153.67,154.14,153.67,154.14,19785.0,149.8526,150.311,149.8526,150.311,19785.0
2022-12-15 10:30:00,154.12,154.17,153.9,154.16,22642.0,150.2915,150.3402,150.0769,150.3305,22642.0
2022-12-15 10:35:00,154.15,154.44,154.03,154.35,15625.0,150.3207,150.6035,150.2037,150.5157,15625.0
2022-12-15 10:40:00,154.39,154.5,154.27,154.47,9621.0,150.5548,150.662,150.4377,150.6328,9621.0
2022-12-15 10:45:00,154.5,154.6,154.2,154.25,10855.0,150.662,150.7595,150.3695,150.4182,10855.0
2022-12-15 10:50:00,154.3,154.39,154.1,154.39,8133.0,150.467,150.5548,150.272,150.5548,8133.0
2022-12-15 10:55:00,154.55,154.55,154.03,154.51,18990.0,150.7108,150.7108,150.2037,150.6718,18990.0
2022-12-15 11:00:00,154.47,154.79,154.44,154.62,12534.0,150.6328,150.9448,150.6035,150.779,12534.0
2022-12-15 11:05:00,154.57,154.94,154.43,154.94,31832.0,150.7303,151.0911,150.5938,151.0911,31832.0
2022-12-15 11:10:00,154.89,155.08,154.74,154.8,55775.0,151.0423,151.2276,150.8961,150.9546,55775.0
2022-12-15 11:15:00,154.79,155.14,154.43,155.14,30387.0,150.9448,151.2861,150.5938,151.2861,30387.0
2022-12-15 11:20:00,155.15,155.51,155.07,155.4,17776.0,151.2959,151.6469,151.2179,151.5397,17776.0
2022-12-15 11:25:00,155.37,155.53,155.29,155.49,22178.0,151.5104,151.6664,151.4324,151.6274,22178.0
2022-12-15 11:30:00,155.46,155.57,154.98,155.09,16730.0,151.5982,151.7054,151.1301,151.2374,16730.0
2022-12-15 11:35:00,155.13,155.4,155.04,155.29,8235.0,151.2764,151.5397,151.1886,151.4324,8235.0
2022-12-15 11:40:00,155.31,155.36,155.16,155.3,7575.0,151.4519,151.5007,151.3056,151.4421,7575.0
2022-12-15 11:45:00,155.3,155.39,155.2,155.22,6313.0,151.4421,151.5299,151.3446,151.3641,6313.0
2022-12-15 11:50:00,155.15,155.29,155.0,155.11,35568.0,151.2959,151.4324,151.1496,151.2569,35568.0
2022-12-15 11:55:00,155.18,155.35,155.05,155.31,8230.0,151.3251,151.4909,151.1984,151.4519,8230.0
2022-12-15 12:00:00,155.34,155.53,155.33,155.34,4069.0,151.4812,151.6664,151.4714,151.4812,4069.0
2022-12-15 12:05:00,155.34,155.44,155.08,155.11,5709.0,151.4812,151.5787,151.2276,151.2569,5709.0
2022-12-15 12:10:00,155.11,155.24,154.98,155.18,8886.0,151.2569,151.3836,151.1301,151.3251,8886.0
2022-12-15 12:15:00,155.21,155.54,155.17,155.43,5774.0,151.3544,151.6762,151.3154,151.5689,5774.0
2022-12-15 12:20:00,155.4,155.4,155.11,155.21,8075.0,151.5397,151.5397,151.2569,151.3544,8075.0
2022-12-15 12:25:00,155.21,155.53,155.21,155.48,5311.0,151.3544,151.6664,151.3544,151.6177,5311.0
2022-12-15 12:30:00,155.49,155.95,155.44,155.93,5255.0,151.6274,152.076,151.5787,152.0565,5255.0
2022-12-15 12:35:00,155.93,156.11,155.93,156.01,5020.0,152.0565,152.232,152.0565,152.1345,5020.0
2022-12-15 12:40:00,156.03,156.22,156.01,156.02,5006.0,152.154,152.3393,152.1345,152.1443,5006.0
2022-12-15 12:45:00,156.06,156.17,156.03,156.05,5565.0,152.1833,152.2905,152.154,152.1735,5565.0
2022-12-15 12:50:00,156.05,156.08,155.95,156.03,6969.0,152.1735,152.2028,152.076,152.154,6969.0
2022-12-15 12:55:00,155.99,156.0,155.77,155.86,6275.0,152.115,152.1248,151.9005,151.9882,6275.0
2022-12-15 13:00:00,155.81,155.82,155.44,155.44,9712.0,151.9395,151.9492,151.5787,151.5787,9712.0
2022-12-15 13:05:00,155.48,155.52,155.38,155.45,3675.0,151.6177,151.6567,151.5202,151.5884,3675.0
2022-12-15 13:10:00,155.46,155.63,155.42,155.57,6042.0,151.5982,151.7639,151.5592,151.7054,6042.0
2022-12-15 13:15:00,155.57,155.57,155.39,155.41,4020.0,151.7054,151.7054,151.5299,151.5494,4020.0
2022-12-15 13:20:00,155.41,155.41,155.2,155.2,5625.0,151.5494,151.5494,151.3446,151.3446,5625.0
2022-12-15 13:25:00,155.2,155.38,155.11,155.36,5845.0,151.3446,151.5202,151.2569,151.5007,5845.0
2022-12-15 13:30:00,155.36,155.37,155.1,155.24,10974.0,151.5007,151.5104,151.2471,151.3836,10974.0
2022-12-15 13:35:00,155.24,155.56,155.2,155.47,5021.0,151.3836,151.6957,151.3446,151.6079,5021.0
2022-12-15 13:40:00,155.49,155.6,155.42,155.46,4425.0,151.6274,151.7347,151.5592,151.5982,4425.0
2022-12-15 13:45:00,155.44,155.48,155.38,155.38,2021.0,151.5787,151.6177,151.5202,151.5202,2021.0
2022-12-15 13:50:00,155.42,155.44,155.32,155.38,4596.0,151.5592,151.5787,151.4616,151.5202,4596.0
2022-12-15 13:55:00,155.36,155.42,155.31,155.41,7400.0,151.5007,151.5592,151.4519,151.5494,7400.0
2022-12-15 14:00:00,155.39,155.42,155.29,155.3,2417.0,151.5299,151.5592,151.4324,151.4421,2417.0
2022-12-15 14:05:00,155.28,155.3,155.15,155.17,4844.0,151.4226,151.4421,151.2959,151.3154,4844.0
2022-12-15 14:10:00,155.13,155.5,155.12,155.5,7067.0,151.2764,151.6372,151.2666,151.6372,7067.0
2022-12-15 14:15:00,155.57,155.64,155.42,155.59,7449.0,151.7054,151.7737,151.5592,151.7249,7449.0
2022-12-15 14:20:00,155.59,155.59,155.41,155.42,8620.0,151.7249,151.7249,151.5494,151.5592,8620.0
2022-12-15 14:25:00,155.43,155.45,155.29,155.42,10069.0,151.5689,151.5884,151.4324,151.5592,10069.0
2022-12-15 14:30:00,155.45,155.52,155.41,155.46,8096.0,151.5884,151.6567,151.5494,151.5982,8096.0
2022-12-15 14:35:00,155.45,155.83,155.41,155.66,12686.0,151.5884,151.959,151.5494,151.7932,12686.0
2022-12-15 14:40:00,155.68,155.86,155.64,155.86,17640.0,151.8127,151.9882,151.7737,151.9882,17640.0
2022-12-15 14:45:00,155.91,155.93,155.72,155.77,4300.0,152.037,152.0565,151.8517,151.9005,4300.0
2022-12-15 14:50:00,155.79,155.88,155.65,155.87,10832.0,151.92,152.0077,151.7835,151.998,10832.0
2022-12-15 14:55:00,155.85,156.1,155.8,156.08,7166.0,151.9785,152.2223,151.9297,152.2028,7166.0
2022-12-15 15:00:00,156.11,156.27,156.01,156.01,9239.0,152.232,152.388,152.1345,152.1345,9239.0
2022-12-15 15:05:00,156.0,156.2,155.92,156.16,9537.0,152.1248,152.3198,152.0467,152.2808,9537.0
2022-12-15 15:10:00,156.16,156.16,155.77,155.79,11638.0,152.2808,152.2808,151.9005,151.92,11638.0
2022-12-15 15:15:00,155.74,155.89,155.7,155.77,17560.0,151.8712,152.0175,151.8322,151.9005,17560.0
2022-12-15 15:20:00,155.72,155.97,155.69,155.95,14217.0,151.8517,152.0955,151.8225,152.076,14217.0
2022-12-15 15:25:00,155.91,156.22,155.83,156.2,18830.0,152.037,152.3393,151.959,152.3198,18830.0
2022-12-15 15:30:00,156.2,156.23,156.07,156.2,13528.0,152.3198,152.349,152.193,152.3198,13528.0
2022-12-15 15:35:00,156.18,156.2,155.73,155.75,16343.0,152.3003,152.3198,151.8615,151.881,16343.0
2022-12-15 15:40:00,155.77,155.8,155.38,155.4,19251.0,151.9005,151.9297,151.5202,151.5397,19251.0
2022-12-15 15:45:00,155.37,155.53,155.32,155.44,39245.0,151.5104,151.6664,151.4616,151.5787,39245.0
2022-12-15 15:50:00,155.41,155.48,155.05,155.15,61141.0,151.5494,151.6177,151.1984,151.2959,61141.0
2022-12-15 15:55:00,155.14,155.48,155.07,155.41,109368.0,151.2861,151.6177,151.2179,151.5494,109368.0
2022-12-16 09:30:00,153.91,154.55,153.8,154.12,312668.0,150.0867,150.7108,149.9794,150.2915,312668.0
2022-12-16 09:35:00,154.0,154.76,153.84,154.66,5709.0,150.1744,150.9156,150.0184,150.818,5709.0
2022-12-16 09:40:00,154.73,154.74,153.83,153.94,20557.0,150.8863,150.8961,150.0087,150.1159,20557.0
2022-12-16 09:45:00,154.04,154.56,153.94,154.54,13734.0,150.2134,150.7205,150.1159,150.701,13734.0
2022-12-16 09:50:00,154.67,154.8,154.34,154.61,6600.0,150.8278,150.9546,150.506,150.7693,6600.0
2022-12-16 09:55:00,154.59,154.59,154.12,154.13,8807.0,150.7498,150.7498,150.2915,150.3012,8807.0
2022-12-16 10:00:00,154.15,154.15,153.59,153.59,12074.0,150.3207,150.3207,149.7746,149.7746,12074.0
2022-12-16 10:05:00,153.55,153.66,152.93,153.03,21155.0,149.7356,149.8429,149.131,149.2285,21155.0
2022-12-16 10:10:00,152.98,153.04,152.45,152.6,16900.0,149.1798,149.2383,148.6629,148.8092,16900.0
2022-12-16 10:15:00,152.59,153.05,152.44,153.05,19240.0,148.7995,149.248,148.6532,149.248,19240.0
2022-12-16 10:20:00,153.1,153.34,152.83,153.27,14372.0,149.2968,149.5308,149.0335,149.4626,14372.0
2022-12-16 10:25:00,153.25,153.48,153.12,153.23,10116.0,149.4431,149.6674,149.3163,149.4236,10116.0
2022-12-16 10:30:00,153.22,153.47,153.04,153.16,18155.0,149.4138,149.6576,149.2383,149.3553,18155.0
2022-12-16 10:35:00,153.2,153.58,153.08,153.55,7755.0,149.3943,149.7649,149.2773,149.7356,7755.0
2022-12-16 10:40:00,153.56,153.83,153.39,153.78,11881.0,149.7454,150.0087,149.5796,149.9599,11881.0
2022-12-16 10:45:00,153.77,153.91,153.57,153.66,12545.0,149.9502,150.0867,149.7551,149.8429,12545.0
2022-12-16 10:50:00,153.6,153.61,153.37,153.46,7354.0,149.7844,149.7941,149.5601,149.6479,7354.0
2022-12-16 10:55:00,153.49,153.49,153.25,153.34,7720.0,149.6771,149.6771,149.4431,149.5308,7720.0
2022-12-16 11:00:00,153.42,153.48,153.3,153.36,8939.0,149.6088,149.6674,149.4918,149.5503,8939.0
2022-12-16 11:05:00,153.38,153.48,153.23,153.37,6910.0,149.5698,149.6674,149.4236,149.5601,6910.0
2022-12-16 11:10:00,153.34,153.61,153.08,153.61,10859.0,149.5308,149.7941,149.2773,149.7941,10859.0
2022-12-16 11:15:00,153.64,153.77,153.56,153.65,10227.0,149.8234,149.9502,149.7454,149.8331,10227.0
2022-12-16 11:20:00,153.62,153.63,153.38,153.38,4750.0,149.8039,149.8136,149.5698,149.5698,4750.0
2022-12-16 11:25:00,153.42,153.46,153.2,153.2,6526.0,149.6088,149.6479,149.3943,149.3943,6526.0
2022-12-16 11:30:00,153.23,153.56,153.23,153.4,6835.0,149.4236,149.7454,149.4236,149.5893,6835.0
2022-12-16 11:35:00,153.46,153.65,153.41,153.55,8627.0,149.6479,149.8331,149.5991,149.7356,8627.0
2022-12-16 11:40:00,153.54,153.54,153.07,153.17,7743.0,149.7259,149.7259,149.2675,149.3651,7743.0
2022-12-16 11:45:00,153.15,153.15,152.82,152.88,6790.0,149.3456,149.3456,149.0238,149.0823,6790.0
2022-12-16 11:50:00,152.85,152.91,152.71,152.88,11492.0,149.053,149.1115,148.9165,149.0823,11492.0
2022-12-16 11:55:00,152.85,152.85,152.66,152.66,7520.0,149.053,149.053,148.8677,148.8677,7520.0
2022-12-16 12:00:00,152.72,152.78,152.62,152.75,6708.0,148.9262,148.9847,148.8287,148.9555,6708.0
2022-12-16 12:05:00,152.74,152.77,152.66,152.74,7128.0,148.9457,148.975,148.8677,148.9457,7128.0
2022-12-16 12:10:00,152.81,153.11,152.79,153.11,8669.0,149.014,149.3065,148.9945,149.3065,8669.0
2022-12-16 12:15:00,153.18,153.38,153.1,153.38,3831.0,149.3748,149.5698,149.2968,149.5698,3831.0
2022-12-16 12:20:00,153.41,153.53,153.36,153.49,8979.0,149.5991,149.7161,149.5503,149.6771,8979.0
2022-12-16 12:25:00,153.47,153.58,153.3,153.58,7603.0,149.6576,149.7649,149.4918,149.7649,7603.0
2022-12-16 12:30:00,153.58,153.76,153.53,153.76,5719.0,149.7649,149.9404,149.7161,149.9404,5719.0
2022-12-16 12:35:00,153.73,153.99,153.71,153.96,5265.0,149.9111,150.1647,149.8916,150.1354,5265.0
2022-12-16 12:40:00,153.9,153.9,153.68,153.72,2001.0,150.0769,150.0769,149.8624,149.9014,2001.0
2022-12-16 12:45:00,153.59,153.69,153.53,153.58,5395.0,149.7746,149.8721,149.7161,149.7649,5395.0
2022-12-16 12:50:00,153.59,153.66,153.47,153.47,6306.0,149.7746,149.8429,149.6576,149.6576,6306.0
2022-12-16 12:55:00,153.49,153.49,153.23,153.31,5198.0,149.6771,149.6771,149.4236,149.5016,5198.0
2022-12-16 13:00:00,153.33,153.36,153.02,153.05,12607.0,149.5211,149.5503,149.2188,149.248,12607.0
2022-12-16 13:05:00,153.02,153.15,153.01,153.05,7623.0,149.2188,149.3456,149.209,149.248,7623.0
2022-12-16 13:10:00,153.0,153.0,152.73,152.86,7854.0,149.1993,149.1993,148.936,149.0628,7854.0
2022-12-16 13:15:00,152.86,152.98,152.84,152.9,5490.0,149.0628,149.1798,149.0433,149.1018,5490.0
2022-12-16 13:20:00,152.84,152.98,152.78,152.98,6417.0,149.0433,149.1798,148.9847,149.1798,6417.0
2022-12-16 13:25:00,152.98,153.06,152.9,152.93,8678.0,149.1798,149.2578,149.1018,149.131,8678.0
2022-12-16 13:30:00,152.96,153.12,152.9,153.11,4286.0,149.1603,149.3163,149.1018,149.3065,4286.0
2022-12-16 13:35:00,153.13,153.26,153.06,153.14,5805.0,149.3261,149.4528,149.2578,149.3358,5805.0
2022-12-16 13:40:00,153.13,153.31,153.13,153.22,5599.0,149.3261,149.5016,149.3261,149.4138,5599.0
2022-12-16 13:45:00,153.18,153.35,153.18,153.33,4209.0,149.3748,149.5406,149.3748,149.5211,4209.0
2022-12-16 13:50:00,153.32,153.32,153.11,153.16,6364.0,149.5113,149.5113,149.3065,149.3553,6364.0
2022-12-16 13:55:00,153.14,153.25,153.07,153.19,6826.0,149.3358,149.4431,149.2675,149.3846,6826.0
2022-12-16 14:00:00,153.18,153.18,153.06,153.12,4753.0,149.3748,149.3748,149.2578,149.3163,4753.0
2022-12-16 14:05:00,153.05,153.2,153.03,153.2,6562.0,149.248,149.3943,149.2285,149.3943,6562.0
2022-12-16 14:10:00,153.17,153.45,153.17,153.45,7966.0,149.3651,149.6381,149.3651,149.6381,7966.0
2022-12-16 14:15:00,153.44,153.51,153.36,153.39,9778.0,149.6284,149.6966,149.5503,149.5796,9778.0
2022-12-16 14:20:00,153.38,153.38,152.95,153.0,13990.0,149.5698,149.5698,149.1505,149.1993,13990.0
2022-12-16 14:25:00,153.0,153.04,152.86,153.03,14429.0,149.1993,149.2383,149.0628,149.2285,14429.0
2022-12-16 14:30:00,153.0,153.07,152.85,152.92,5690.0,149.1993,149.2675,149.053,149.1213,5690.0
2022-12-16 14:35:00,152.96,153.3,152.96,153.28,8082.0,149.1603,149.4918,149.1603,149.4723,8082.0
2022-12-16 14:40:00,153.3,153.35,153.19,153.2,7767.0,149.4918,149.5406,149.3846,149.3943,7767.0
2022-12-16 14:45:00,153.19,153.25,153.06,153.07,4633.0,149.3846,149.4431,149.2578,149.2675,4633.0
2022-12-16 14:50:00,153.09,153.55,153.08,153.5,10669.0,149.287,149.7356,149.2773,149.6869,10669.0
2022-12-16 14:55:00,153.56,153.75,153.46,153.68,5868.0,149.7454,149.9306,149.6479,149.8624,5868.0
2022-12-16 15:00:00,153.67,153.81,153.65,153.66,9895.0,149.8526,149.9892,149.8331,149.8429,9895.0
2022-12-16 15:05:00,153.63,153.64,153.28,153.38,12011.0,149.8136,149.8234,149.4723,149.5698,12011.0
2022-12-16 15:10:00,153.35,153.8,153.34,153.73,13875.0,149.5406,149.9794,149.5308,149.9111,13875.0
2022-12-16 15:15:00,153.78,153.91,153.65,153.71,15297.0,149.9599,150.0867,149.8331,149.8916,15297.0
2022-12-16 15:20:00,153.69,153.94,153.65,153.88,15893.0,149.8721,150.1159,149.8331,150.0574,15893.0
2022-12-16 15:25:00,153.88,153.98,153.75,153.91,15045.0,150.0574,150.1549,149.9306,150.0867,15045.0
2022-12-16 15:30:00,153.94,154.23,153.85,154.06,22516.0,150.1159,150.3987,150.0282,150.2329,22516.0
2022-12-16 15:35:00,154.03,154.04,153.84,153.88,24925.0,150.2037,150.2134,150.0184,150.0574,24925.0
2022-12-16 15:40:00,153.89,153.97,153.69,153.69,26057.0,150.0672,150.1452,149.8721,149.8721,26057.0
2022-12-16 15:45:00,153.66,153.82,153.61,153.72,27234.0,149.8429,149.9989,149.7941,149.9014,27234.0
2022-12-16 15:50:00,153.71,153.76,153.04,153.57,82885.0,149.8916,149.9404,149.2383,149.7551,82885.0
2022-12-16 15:55:00,153.63,153.91,153.61,153.78,167589.0,149.8136,150.0867,149.7941,149.9599,167589.0
2022-12-19 09:30:00,154.07,154.38,152.82,153.16,26817.0,150.2427,150.545,149.0238,149.3553,26817.0
2022-12-19 09:35:00,153.25,153.25,152.57,152.78,8332.0,149.4431,149.4431,148.78,148.9847,8332.0
2022-12-19 09:40:00,152.83,152.83,152.28,152.36,10166.0,149.0335,149.0335,148.4972,148.5752,10166.0
2022-12-19 09:45:00,152.47,152.71,152.09,152.24,14914.0,148.6824,148.9165,148.3119,148.4582,14914.0
2022-12-19 09:50:00,152.22,152.36,152.12,152.27,9012.0,148.4387,148.5752,148.3411,148.4874,9012.0
2022-12-19 09:55:00,152.15,152.43,152.07,152.35,13843.0,148.3704,148.6434,148.2924,148.5654,13843.0
2022-12-19 10:00:00,152.27,152.54,152.16,152.39,11039.0,148.4874,148.7507,148.3801,148.6044,11039.0
2022-12-19 10:05:00,152.33,152.52,152.25,152.29,7912.0,148.5459,148.7312,148.4679,148.5069,7912.0
2022-12-19 10:10:00,152.25,152.78,152.25,152.65,17326.0,148.4679,148.9847,148.4679,148.858,17326.0
2022-12-19 10:15:00,152.56,153.03,152.56,153.03,7288.0,148.7702,149.2285,148.7702,149.2285,7288.0
2022-12-19 10:20:00,152.95,153.15,152.79,152.82,20498.0,149.1505,149.3456,148.9945,149.0238,20498.0
2022-12-19 10:25:00,152.86,152.9,152.73,152.74,7407.0,149.0628,149.1018,148.936,148.9457,7407.0
2022-12-19 10:30:00,152.75,153.09,152.75,152.9,13541.0,148.9555,149.287,148.9555,149.1018,13541.0
2022-12-19 10:35:00,152.9,152.91,152.49,152.6,10280.0,149.1018,149.1115,148.7019,148.8092,10280.0
2022-12-19 10:40:00,152.59,152.59,152.29,152.3,7262.0,148.7995,148.7995,148.5069,148.5167,7262.0
2022-12-19 10:45:00,152.3,152.48,152.25,152.4,7913.0,148.5167,148.6922,148.4679,148.6142,7913.0
2022-12-19 10:50:00,152.42,152.56,152.17,152.21,9736.0,148.6337,148.7702,148.3899,148.4289,9736.0
2022-12-19 10:55:00,152.21,152.21,151.89,152.12,24135.0,148.4289,148.4289,148.1169,148.3411,24135.0
2022-12-19 11:00:00,152.11,152.16,151.84,151.9,15117.0,148.3314,148.3801,148.0681,148.1266,15117.0
2022-12-19 11:05:00,151.9,152.14,151.9,152.04,7929.0,148.1266,148.3606,148.1266,148.2631,7929.0
2022-12-19 11:10:00,152.03,152.17,152.03,152.04,8811.0,148.2534,148.3899,148.2534,148.2631,8811.0
2022-12-19 11:15:00,152.05,152.47,152.03,152.46,7011.0,148.2729,148.6824,148.2534,148.6727,7011.0
2022-12-19 11:20:00,152.46,152.6,152.45,152.56,7473.0,148.6727,148.8092,148.6629,148.7702,7473.0
2022-12-19 11:25:00,152.56,152.63,152.4,152.55,7711.0,148.7702,148.8385,148.6142,148.7605,7711.0
2022-12-19 11:30:00,152.53,152.56,152.43,152.43,6561.0,148.741,148.7702,148.6434,148.6434,6561.0
2022-12-19 11:35:00,152.39,152.4,152.0,152.01,11286.0,148.6044,148.6142,148.2241,148.2339,11286.0
2022-12-19 11:40:00,152.05,152.16,151.94,152.16,6408.0,148.2729,148.3801,148.1656,148.3801,6408.0
2022-12-19 11:45:00,152.12,152.28,152.09,152.21,10060.0,148.3411,148.4972,148.3119,148.4289,10060.0
2022-12-19 11:50:00,152.23,152.27,152.07,152.15,5018.0,148.4484,148.4874,148.2924,148.3704,5018.0
2022-12-19 11:55:00,152.1,152.1,151.85,151.86,9154.0,148.3216,148.3216,148.0778,148.0876,9154.0
2022-12-19 12:00:00,151.89,152.1,151.88,152.0,4393.0,148.1169,148.3216,148.1071,148.2241,4393.0
2022-12-19 12:05:00,151.98,152.15,151.98,152.15,4055.0,148.2046,148.3704,148.2046,148.3704,4055.0
2022-12-19 12:10:00,152.14,152.34,152.14,152.34,5886.0,148.3606,148.5557,148.3606,148.5557,5886.0
2022-12-19 12:15:00,152.34,152.47,152.3,152.33,9788.0,148.5557,148.6824,148.5167,148.5459,9788.0
2022-12-19 12:20:00,152.33,152.35,152.21,152.25,8143.0,148.5459,148.5654,148.4289,148.4679,8143.0
2022-12-19 12:25:00,152.27,152.43,152.24,152.42,3424.0,148.4874,148.6434,148.4582,148.6337,3424.0
2022-12-19 12:30:00,152.42,152.44,152.22,152.25,6955.0,148.6337,148.6532,148.4387,148.4679,6955.0
2022-12-19 12:35:00,152.25,152.54,152.25,152.43,7154.0,148.4679,148.7507,148.4679,148.6434,7154.0
2022-12-19 12:40:00,152.45,152.55,152.41,152.41,4114.0,148.6629,148.7605,148.6239,148.6239,4114.0
2022-12-19 12:45:00,152.36,152.46,152.36,152.44,3927.0,148.5752,148.6727,148.5752,148.6532,3927.0
2022-12-19 12:50:00,152.44,152.64,152.42,152.61,11763.0,148.6532,148.8482,148.6337,148.819,11763.0
2022-12-19 12:55:00,152.6,152.62,152.14,152.15,9447.0,148.8092,148.8287,148.3606,148.3704,9447.0
2022-12-19 13:00:00,152.16,152.4,152.15,152.36,3987.0,148.3801,148.6142,148.3704,148.5752,3987.0
2022-12-19 13:05:00,152.4,152.45,152.14,152.18,5267.0,148.6142,148.6629,148.3606,148.3997,5267.0
2022-12-19 13:10:00,152.21,152.43,152.2,152.41,6008.0,148.4289,148.6434,148.4192,148.6239,6008.0
2022-12-19 13:15:00,152.41,152.43,152.27,152.34,5701.0,148.6239,148.6434,148.4874,148.5557,5701.0
2022-12-19 13:20:00,152.35,152.4,152.2,152.26,4410.0,148.5654,148.6142,148.4192,148.4777,4410.0
2022-12-19 13:25:00,152.24,152.29,152.03,152.09,5876.0,148.4582,148.5069,148.2534,148.3119,5876.0
2022-12-19 13:30:00,152.06,152.1,151.88,151.89,2305.0,148.2826,148.3216,148.1071,148.1169,2305.0
2022-12-19 13:35:00,151.86,151.89,151.77,151.86,7797.0,148.0876,148.1169,147.9998,148.0876,7797.0
2022-12-19 13:40:00,151.86,151.86,151.62,151.62,5184.0,148.0876,148.0876,147.8536,147.8536,5184.0
2022-12-19 13:45:00,151.63,151.63,151.43,151.54,5310.0,147.8633,147.8633,147.6683,147.7755,5310.0
2022-12-19 13:50:00,151.48,151.65,151.47,151.53,3867.0,147.717,147.8828,147.7073,147.7658,3867.0
2022-12-19 13:55:00,151.51,151.67,151.51,151.56,4955.0,147.7463,147.9023,147.7463,147.7951,4955.0
2022-12-19 14:00:00,151.56,151.57,151.12,151.17,7968.0,147.7951,147.8048,147.366,147.4147,7968.0
2022-12-19 14:05:00,151.19,151.34,151.16,151.31,9388.0,147.4342,147.5805,147.405,147.5513,9388.0
2022-12-19 14:10:00,151.33,151.4,151.16,151.16,5683.0,147.5708,147.639,147.405,147.405,5683.0
2022-12-19 14:15:00,151.14,151.15,150.99,151.06,10213.0,147.3855,147.3952,147.2392,147.3075,10213.0
2022-12-19 14:20:00,151.07,151.19,151.04,151.08,2843.0,147.3172,147.4342,147.288,147.327,2843.0
2022-12-19 14:25:00,151.09,151.15,150.82,150.88,7859.0,147.3367,147.3952,147.0734,147.1319,7859.0
2022-12-19 14:30:00,150.84,151.2,150.83,151.17,19287.0,147.0929,147.444,147.0832,147.4147,19287.0
2022-12-19 14:35:00,151.19,151.23,151.04,151.18,5748.0,147.4342,147.4732,147.288,147.4245,5748.0
2022-12-19 14:40:00,151.16,151.16,150.91,150.99,9608.0,147.405,147.405,147.1612,147.2392,9608.0
2022-12-19 14:45:00,151.02,151.07,150.83,150.83,7096.0,147.2685,147.3172,147.0832,147.0832,7096.0
2022-12-19 14:50:00,150.79,150.86,150.64,150.77,11502.0,147.0442,147.1124,146.8979,147.0247,11502.0
2022-12-19 14:55:00,150.77,151.0,150.75,151.0,8429.0,147.0247,147.249,147.0052,147.249,8429.0
2022-12-19 15:00:00,150.98,151.06,150.7,150.71,9648.0,147.2295,147.3075,146.9564,146.9662,9648.0
2022-12-19 15:05:00,150.71,150.71,150.55,150.6,9587.0,146.9662,146.9662,146.8101,146.8589,9587.0
2022-12-19 15:10:00,150.61,150.76,150.52,150.66,9796.0,146.8687,147.0149,146.7809,146.9174,9796.0
2022-12-19 15:15:00,150.65,150.86,150.65,150.86,8537.0,146.9077,147.1124,146.9077,147.1124,8537.0
2022-12-19 15:20:00,150.87,151.0,150.85,150.94,9595.0,147.1222,147.249,147.1027,147.1905,9595.0
2022-12-19 15:25:00,151.0,151.19,150.99,151.14,9609.0,147.249,147.4342,147.2392,147.3855,9609.0
2022-12-19 15:30:00,151.14,151.34,151.1,151.21,16315.0,147.3855,147.5805,147.3465,147.4537,16315.0
2022-12-19 15:35:00,151.19,151.34,151.08,151.08,13083.0,147.4342,147.5805,147.327,147.327,13083.0
2022-12-19 15:40:00,151.09,151.13,150.8,151.09,36194.0,147.3367,147.3757,147.0539,147.3367,36194.0
2022-12-19 15:45:00,151.09,151.26,151.06,151.07,13860.0,147.3367,147.5025,147.3075,147.3172,13860.0
2022-12-19 15:50:00,151.08,151.22,150.99,151.22,48183.0,147.327,147.4635,147.2392,147.4635,48183.0
2022-12-19 15:55:00,151.18,151.56,151.17,151.37,56471.0,147.4245,147.7951,147.4147,147.6098,56471.0
2022-12-20 09:30:00,150.9,151.74,150.9,151.74,19693.0,147.1514,147.9706,147.1514,147.9706,19693.0
2022-12-20 09:35:00,151.74,152.25,151.63,152.03,8474.0,147.9706,148.4679,147.8633,148.2534,8474.0
2022-12-20 09:40:00,151.95,151.95,150.82,150.92,9712.0,148.1754,148.1754,147.0734,147.171,9712.0
2022-12-20 09:45:00,150.89,151.07,150.6,150.7,12167.0,147.1417,147.3172,146.8589,146.9564,12167.0
2022-12-20 09:50:00,150.65,150.81,150.4,150.4,8465.0,146.9077,147.0637,146.6639,146.6639,8465.0
2022-12-20 09:55:00,150.44,150.87,150.41,150.84,8384.0,146.7029,147.1222,146.6736,147.0929,8384.0
2022-12-20 10:00:00,150.8,151.12,150.79,151.02,7587.0,147.0539,147.366,147.0442,147.2685,7587.0
2022-12-20 10:05:00,150.89,150.99,150.55,150.55,9029.0,147.1417,147.2392,146.8101,146.8101,9029.0
2022-12-20 10:10:00,150.5,150.77,150.21,150.66,13481.0,146.7614,147.0247,146.4786,146.9174,13481.0
2022-12-20 10:15:00,150.69,150.97,150.61,150.97,12367.0,146.9467,147.2197,146.8687,147.2197,12367.0
2022-12-20 10:20:00,151.04,151.3,151.03,151.22,7726.0,147.288,147.5415,147.2782,147.4635,7726.0
2022-12-20 10:25:00,151.22,151.45,151.1,151.4,5232.0,147.4635,147.6878,147.3465,147.639,5232.0
2022-12-20 10:30:00,151.5,151.63,151.39,151.56,3651.0,147.7365,147.8633,147.6293,147.7951,3651.0
2022-12-20 10:35:00,151.53,151.9,151.53,151.74,8265.0,147.7658,148.1266,147.7658,147.9706,8265.0
2022-12-20 10:40:00,151.75,151.89,151.71,151.86,4100.0,147.9803,148.1169,147.9413,148.0876,4100.0
2022-12-20 10:45:00,151.87,151.95,151.7,151.83,6948.0,148.0974,148.1754,147.9316,148.0583,6948.0
2022-12-20 10:50:00,151.76,151.76,151.54,151.66,7820.0,147.9901,147.9901,147.7755,147.8926,7820.0
2022-12-20 10:55:00,151.66,151.74,151.34,151.34,11889.0,147.8926,147.9706,147.5805,147.5805,11889.0
2022-12-20 11:00:00,151.38,151.64,151.33,151.55,6725.0,147.6195,147.8731,147.5708,147.7853,6725.0
2022-12-20 11:05:00,151.61,151.68,151.49,151.61,7371.0,147.8438,147.9121,147.7268,147.8438,7371.0
2022-12-20 11:10:00,151.52,151.52,151.13,151.17,5317.0,147.756,147.756,147.3757,147.4147,5317.0
2022-12-20 11:15:00,151.12,151.15,150.82,150.94,8069.0,147.366,147.3952,147.0734,147.1905,8069.0
2022-12-20 11:20:00,150.95,151.19,150.9,151.17,6180.0,147.2002,147.4342,147.1514,147.4147,6180.0
2022-12-20 11:25:00,151.12,151.22,151.07,151.08,3683.0,147.366,147.4635,147.3172,147.327,3683.0
2022-12-20 11:30:00,151.04,151.09,150.93,150.93,7142.0,147.288,147.3367,147.1807,147.1807,7142.0
2022-12-20 11:35:00,150.88,150.91,150.66,150.71,5085.0,147.1319,147.1612,146.9174,146.9662,5085.0
2022-12-20 11:40:00,150.68,150.68,150.42,150.51,4955.0,146.9369,146.9369,146.6834,146.7711,4955.0
2022-12-20 11:45:00,150.48,150.63,150.42,150.63,2901.0,146.7419,146.8882,146.6834,146.8882,2901.0
2022-12-20 11:50:00,150.59,150.59,150.41,150.57,3669.0,146.8491,146.8491,146.6736,146.8296,3669.0
2022-12-20 11:55:00,150.54,150.81,150.5,150.74,8762.0,146.8004,147.0637,146.7614,146.9954,8762.0
2022-12-20 12:00:00,150.87,150.94,150.72,150.75,9443.0,147.1222,147.1905,146.9759,147.0052,9443.0
2022-12-20 12:05:00,150.76,150.97,150.76,150.9,5663.0,147.0149,147.2197,147.0149,147.1514,5663.0
2022-12-20 12:10:00,150.9,151.0,150.76,150.76,5716.0,147.1514,147.249,147.0149,147.0149,5716.0
2022-12-20 12:15:00,150.78,150.79,150.7,150.74,1949.0,147.0344,147.0442,146.9564,146.9954,1949.0
2022-12-20 12:20:00,150.73,150.92,150.73,150.9,5000.0,146.9857,147.171,146.9857,147.1514,5000.0
2022-12-20 12:25:00,150.91,150.92,150.65,150.7,4989.0,147.1612,147.171,146.9077,146.9564,4989.0
2022-12-20 12:30:00,150.68,150.7,150.36,150.36,10695.0,146.9369,146.9564,146.6249,146.6249,10695.0
2022-12-20 12:35:00,150.32,150.4,150.22,150.25,3337.0,146.5859,146.6639,146.4883,146.5176,3337.0
2022-12-20 12:40:00,150.3,150.39,150.3,150.32,4002.0,146.5664,146.6541,146.5664,146.5859,4002.0
2022-12-20 12:45:00,150.31,150.42,150.28,150.42,5496.0,146.5761,146.6834,146.5468,146.6834,5496.0
2022-12-20 12:50:00,150.38,150.44,150.31,150.41,3934.0,146.6444,146.7029,146.5761,146.6736,3934.0
2022-12-20 12:55:00,150.4,150.53,150.36,150.53,11165.0,146.6639,146.7906,146.6249,146.7906,11165.0
2022-12-20 13:00:00,150.56,150.81,150.54,150.77,5099.0,146.8199,147.0637,146.8004,147.0247,5099.0
2022-12-20 13:05:00,150.72,150.85,150.63,150.81,4025.0,146.9759,147.1027,146.8882,147.0637,4025.0
2022-12-20 13:10:00,150.76,150.76,150.56,150.67,6312.0,147.0149,147.0149,146.8199,146.9272,6312.0
2022-12-20 13:15:00,150.67,150.86,150.66,150.79,6561.0,146.9272,147.1124,146.9174,147.0442,6561.0
2022-12-20 13:20:00,150.75,150.93,150.74,150.87,8750.0,147.0052,147.1807,146.9954,147.1222,8750.0
2022-12-20 13:25:00,150.88,151.05,150.87,150.93,10515.0,147.1319,147.2977,147.1222,147.1807,10515.0
2022-12-20 13:30:00,150.95,151.19,150.95,151.09,5633.0,147.2002,147.4342,147.2002,147.3367,5633.0
2022-12-20 13:35:00,151.12,151.16,151.03,151.03,5934.0,147.366,147.405,147.2782,147.2782,5934.0
2022-12-20 13:40:00,151.03,151.03,150.79,150.81,7973.0,147.2782,147.2782,147.0442,147.0637,7973.0
2022-12-20 13:45:00,150.79,150.83,150.45,150.54,23160.0,147.0442,147.0832,146.7126,146.8004,23160.0
2022-12-20 13:50:00,150.53,150.59,150.43,150.57,5037.0,146.7906,146.8491,146.6931,146.8296,5037.0
2022-12-20 13:55:00,150.58,150.69,150.58,150.6,5142.0,146.8394,146.9467,146.8394,146.8589,5142.0
2022-12-20 14:00:00,150.59,150.73,150.47,150.68,5243.0,146.8491,146.9857,146.7321,146.9369,5243.0
2022-12-20 14:05:00,150.65,150.73,150.6,150.69,4674.0,146.9077,146.9857,146.8589,146.9467,4674.0
2022-12-20 14:10:00,150.71,150.93,150.71,150.89,3250.0,146.9662,147.1807,146.9662,147.1417,3250.0
2022-12-20 14:15:00,150.83,150.86,150.73,150.76,2753.0,147.0832,147.1124,146.9857,147.0149,2753.0
2022-12-20 14:20:00,150.76,150.76,150.6,150.61,9231.0,147.0149,147.0149,146.8589,146.8687,9231.0
2022-12-20 14:25:00,150.62,150.71,150.6,150.71,17556.0,146.8784,146.9662,146.8589,146.9662,17556.0
2022-12-20 14:30:00,150.7,150.78,150.67,150.71,6051.0,146.9564,147.0344,146.9272,146.9662,6051.0
2022-12-20 14:35:00,150.71,150.71,150.44,150.45,14533.0,146.9662,146.9662,146.7029,146.7126,14533.0
2022-12-20 14:40:00,150.48,150.49,150.27,150.27,6045.0,146.7419,146.7516,146.5371,146.5371,6045.0
2022-12-20 14:45:00,150.29,150.45,150.29,150.39,7182.0,146.5566,146.7126,146.5566,146.6541,7182.0
2022-12-20 14:50:00,150.44,150.53,150.33,150.49,6368.0,146.7029,146.7906,146.5956,146.7516,6368.0
2022-12-20 14:55:00,150.48,150.69,150.47,150.69,4652.0,146.7419,146.9467,146.7321,146.9467,4652.0
2022-12-20 15:00:00,150.72,150.74,150.51,150.56,7359.0,146.9759,146.9954,146.7711,146.8199,7359.0
2022-12-20 15:05:00,150.58,150.61,150.35,150.4,13481.0,146.8394,146.8687,146.6151,146.6639,13481.0
2022-12-20 15:10:00,150.39,150.49,150.28,150.43,12183.0,146.6541,146.7516,146.5468,146.6931,12183.0
2022-12-20 15:15:00,150.42,150.45,150.12,150.12,11042.0,146.6834,146.7126,146.3908,146.3908,11042.0
2022-12-20 15:20:00,150.18,150.5,150.17,150.46,14690.0,146.4493,146.7614,146.4396,146.7224,14690.0
2022-12-20 15:25:00,150.48,150.65,150.46,150.57,14603.0,146.7419,146.9077,146.7224,146.8296,14603.0
2022-12-20 15:30:00,150.57,150.58,150.38,150.48,21337.0,146.8296,146.8394,146.6444,146.7419,21337.0
2022-12-20 15:35:00,150.48,150.82,150.48,150.82,23848.0,146.7419,147.0734,146.7419,147.0734,23848.0
2022-12-20 15:40:00,150.8,150.86,150.69,150.69,23879.0,147.0539,147.1124,146.9467,146.9467,23879.0
2022-12-20 15:45:00,150.68,150.86,150.61,150.85,22128.0,146.9369,147.1124,146.8687,147.1027,22128.0
2022-12-20 15:50:00,150.82,150.82,150.46,150.47,43103.0,147.0734,147.0734,146.7224,146.7321,43103.0
2022-12-20 15:55:00,150.45,150.55,150.27,150.42,113192.0,146.7126,146.8101,146.5371,146.6834,113192.0
2022-12-21 09:30:00,151.12,152.09,151.06,151.45,35360.0,147.366,148.3119,147.3075,147.6878,35360.0
2022-12-21 09:35:00,151.35,151.46,150.01,150.09,19000.0,147.5903,147.6975,146.2836,146.3616,19000.0
2022-12-21 09:40:00,150.15,150.15,148.54,148.54,29732.0,146.4201,146.4201,144.8501,144.8501,29732.0
2022-12-21 09:45:00,148.55,148.68,148.07,148.31,36198.0,144.8598,144.9866,144.3917,144.6258,36198.0
2022-12-21 09:50:00,148.26,148.75,148.16,148.27,28471.0,144.577,145.0549,144.4795,144.5868,28471.0
2022-12-21 09:55:00,148.22,148.27,147.92,147.97,36183.0,144.538,144.5868,144.2455,144.2942,36183.0
2022-12-21 10:00:00,147.97,148.36,147.75,147.84,38187.0,144.2942,144.6745,144.0797,144.1675,38187.0
2022-12-21 10:05:00,147.9,148.38,147.76,148.38,24966.0,144.226,144.694,144.0894,144.694,24966.0
2022-12-21 10:10:00,148.4,148.4,148.14,148.25,21398.0,144.7136,144.7136,144.46,144.5673,21398.0
2022-12-21 10:15:00,148.2,148.47,147.9,148.47,39281.0,144.5185,144.7818,144.226,144.7818,39281.0
2022-12-21 10:20:00,148.46,149.19,148.42,149.02,29575.0,144.7721,145.4839,144.7331,145.3181,29575.0
2022-12-21 10:25:00,149.11,149.31,148.99,149.01,8862.0,145.4059,145.6009,145.2889,145.3084,8862.0
2022-12-21 10:30:00,149.11,149.73,148.91,149.4,20015.0,145.4059,146.0105,145.2109,145.6887,20015.0
2022-12-21 10:35:00,149.46,150.06,149.45,150.06,40087.0,145.7472,146.3323,145.7375,146.3323,40087.0
2022-12-21 10:40:00,150.07,150.21,150.0,150.04,11057.0,146.3421,146.4786,146.2738,146.3128,11057.0
2022-12-21 10:45:00,150.03,150.11,149.67,149.7,15410.0,146.3031,146.3811,145.952,145.9813,15410.0
2022-12-21 10:50:00,149.72,149.84,149.57,149.64,18146.0,146.0008,146.1178,145.8545,145.9227,18146.0
2022-12-21 10:55:00,149.63,149.77,149.56,149.61,6404.0,145.913,146.0495,145.8447,145.8935,6404.0
2022-12-21 11:00:00,149.61,149.97,149.59,149.84,10879.0,145.8935,146.2445,145.874,146.1178,10879.0
2022-12-21 11:05:00,149.83,150.15,149.72,150.04,11817.0,146.108,146.4201,146.0008,146.3128,11817.0
2022-12-21 11:10:00,150.04,150.08,149.53,149.53,9536.0,146.3128,146.3518,145.8155,145.8155,9536.0
2022-12-21 11:15:00,149.57,149.66,149.42,149.52,4937.0,145.8545,145.9423,145.7082,145.8057,4937.0
2022-12-21 11:20:00,149.51,149.57,149.2,149.41,10245.0,145.796,145.8545,145.4937,145.6985,10245.0
2022-12-21 11:25:00,149.44,149.44,149.12,149.22,6900.0,145.7277,145.7277,145.4157,145.5132,6900.0
2022-12-21 11:30:00,149.22,149.43,149.21,149.43,7293.0,145.5132,145.718,145.5034,145.718,7293.0
2022-12-21 11:35:00,149.38,149.38,149.14,149.18,6627.0,145.6692,145.6692,145.4352,145.4742,6627.0
2022-12-21 11:40:00,149.19,149.26,148.93,149.17,6414.0,145.4839,145.5522,145.2304,145.4644,6414.0
2022-12-21 11:45:00,149.13,149.2,148.87,148.9,5625.0,145.4254,145.4937,145.1719,145.2011,5625.0
2022-12-21 11:50:00,148.95,149.02,148.69,148.89,4474.0,145.2499,145.3181,144.9963,145.1914,4474.0
2022-12-21 11:55:00,148.83,148.86,148.73,148.73,4888.0,145.1329,145.1621,145.0354,145.0354,4888.0
2022-12-21 12:00:00,148.76,148.83,148.65,148.74,6311.0,145.0646,145.1329,144.9573,145.0451,6311.0
2022-12-21 12:05:00,148.83,148.93,148.83,148.85,2796.0,145.1329,145.2304,145.1329,145.1524,2796.0
2022-12-21 12:10:00,148.83,148.87,148.63,148.67,7053.0,145.1329,145.1719,144.9378,144.9768,7053.0
2022-12-21 12:15:00,148.72,148.72,148.58,148.65,4859.0,145.0256,145.0256,144.8891,144.9573,4859.0
2022-12-21 12:20:00,148.63,148.83,148.62,148.68,4881.0,144.9378,145.1329,144.9281,144.9866,4881.0
2022-12-21 12:25:00,148.68,148.71,148.37,148.37,18282.0,144.9866,145.0158,144.6843,144.6843,18282.0
2022-12-21 12:30:00,148.36,148.62,148.36,148.61,10844.0,144.6745,144.9281,144.6745,144.9183,10844.0
2022-12-21 12:35:00,148.59,148.6,148.35,148.41,19461.0,144.8988,144.9086,144.6648,144.7233,19461.0
2022-12-21 12:40:00,148.41,148.63,148.38,148.48,14784.0,144.7233,144.9378,144.694,144.7916,14784.0
2022-12-21 12:45:00,148.43,148.45,148.18,148.25,11513.0,144.7428,144.7623,144.499,144.5673,11513.0
2022-12-21 12:50:00,148.23,148.32,148.13,148.27,11088.0,144.5478,144.6355,144.4503,144.5868,11088.0
2022-12-21 12:55:00,148.25,148.26,148.07,148.26,7812.0,144.5673,144.577,144.3917,144.577,7812.0
2022-12-21 13:00:00,148.28,148.28,148.11,148.23,16933.0,144.5965,144.5965,144.4308,144.5478,16933.0
2022-12-21 13:05:00,148.27,148.5,148.19,148.49,16417.0,144.5868,144.8111,144.5088,144.8013,16417.0
2022-12-21 13:10:00,148.54,148.61,148.39,148.43,9745.0,144.8501,144.9183,144.7038,144.7428,9745.0
2022-12-21 13:15:00,148.42,148.51,148.27,148.51,20826.0,144.7331,144.8208,144.5868,144.8208,20826.0
2022-12-21 13:20:00,148.53,148.67,148.45,148.5,18899.0,144.8403,144.9768,144.7623,144.8111,18899.0
2022-12-21 13:25:00,148.49,148.5,148.24,148.25,6442.0,144.8013,144.8111,144.5575,144.5673,6442.0
2022-12-21 13:30:00,148.26,148.65,148.26,148.52,15555.0,144.577,144.9573,144.577,144.8306,15555.0
2022-12-21 13:35:00,148.54,148.64,148.48,148.64,8013.0,144.8501,144.9476,144.7916,144.9476,8013.0
2022-12-21 13:40:00,148.7,148.75,148.6,148.67,8379.0,145.0061,145.0549,144.9086,144.9768,8379.0
2022-12-21 13:45:00,148.7,148.91,148.68,148.77,8823.0,145.0061,145.2109,144.9866,145.0744,8823.0
2022-12-21 13:50:00,148.79,148.88,148.75,148.8,5453.0,145.0939,145.1816,145.0549,145.1036,5453.0
2022-12-21 13:55:00,148.87,149.07,148.84,149.04,12722.0,145.1719,145.3669,145.1426,145.3377,12722.0
2022-12-21 14:00:00,149.07,149.23,149.04,149.05,5521.0,145.3669,145.5229,145.3377,145.3474,5521.0
2022-12-21 14:05:00,149.1,149.25,149.06,149.24,7178.0,145.3962,145.5424,145.3572,145.5327,7178.0
2022-12-21 14:10:00,149.29,149.57,149.29,149.52,15617.0,145.5814,145.8545,145.5814,145.8057,15617.0
2022-12-21 14:15:00,149.52,149.62,149.41,149.44,5312.0,145.8057,145.9032,145.6985,145.7277,5312.0
2022-12-21 14:20:00,149.41,149.41,149.24,149.28,5693.0,145.6985,145.6985,145.5327,145.5717,5693.0
2022-12-21 14:25:00,149.26,149.34,149.23,149.3,6155.0,145.5522,145.6302,145.5229,145.5912,6155.0
2022-12-21 14:30:00,149.31,149.39,149.19,149.32,4973.0,145.6009,145.679,145.4839,145.6107,4973.0
2022-12-21 14:35:00,149.31,149.32,149.16,149.29,8471.0,145.6009,145.6107,145.4547,145.5814,8471.0
2022-12-21 14:40:00,149.27,149.37,149.25,149.26,7726.0,145.5619,145.6595,145.5424,145.5522,7726.0
2022-12-21 14:45:00,149.26,149.36,149.13,149.17,10311.0,145.5522,145.6497,145.4254,145.4644,10311.0
2022-12-21 14:50:00,149.15,149.15,148.85,148.86,6537.0,145.4449,145.4449,145.1524,145.1621,6537.0
2022-12-21 14:55:00,148.86,148.86,148.65,148.84,5738.0,145.1621,145.1621,144.9573,145.1426,5738.0
2022-12-21 15:00:00,148.78,148.87,148.74,148.8,5456.0,145.0841,145.1719,145.0451,145.1036,5456.0
2022-12-21 15:05:00,148.83,148.88,148.63,148.64,8562.0,145.1329,145.1816,144.9378,144.9476,8562.0
2022-12-21 15:10:00,148.65,148.67,148.54,148.59,16978.0,144.9573,144.9768,144.8501,144.8988,16978.0
2022-12-21 15:15:00,148.6,148.74,148.45,148.71,17329.0,144.9086,145.0451,144.7623,145.0158,17329.0
2022-12-21 15:20:00,148.75,148.82,148.68,148.72,10857.0,145.0549,145.1231,144.9866,145.0256,10857.0
2022-12-21 15:25:00,148.75,148.81,148.62,148.64,13713.0,145.0549,145.1134,144.9281,144.9476,13713.0
2022-12-21 15:30:00,148.67,148.79,148.66,148.75,31734.0,144.9768,145.0939,144.9671,145.0549,31734.0
2022-12-21 15:35:00,148.75,148.79,148.62,148.67,23797.0,145.0549,145.0939,144.9281,144.9768,23797.0
2022-12-21 15:40:00,148.73,148.86,148.69,148.86,33631.0,145.0354,145.1621,144.9963,145.1621,33631.0
2022-12-21 15:45:00,148.85,148.95,148.82,148.83,21549.0,145.1524,145.2499,145.1231,145.1329,21549.0
2022-12-21 15:50:00,148.82,148.86,148.46,148.65,39150.0,145.1231,145.1621,144.7721,144.9573,39150.0
2022-12-21 15:55:00,148.65,148.84,148.56,148.79,118230.0,144.9573,145.1426,144.8696,145.0939,118230.0
2022-12-22 09:30:00,147.23,147.64,147.17,147.35,32760.0,143.5726,143.9724,143.5141,143.6896,32760.0
2022-12-22 09:35:00,147.36,147.7,147.32,147.49,10544.0,143.6994,144.0309,143.6604,143.8262,10544.0
2022-12-22 09:40:00,147.57,148.53,147.57,148.06,16131.0,143.9042,144.8403,143.9042,144.382,16131.0
2022-12-22 09:45:00,148.06,148.15,147.74,148.02,7268.0,144.382,144.4698,144.0699,144.343,7268.0
2022-12-22 09:50:00,147.94,148.07,147.71,147.75,11659.0,144.265,144.3917,144.0407,144.0797,11659.0
2022-12-22 09:55:00,147.74,147.74,147.52,147.69,14241.0,144.0699,144.0699,143.8554,144.0212,14241.0
2022-12-22 10:00:00,147.63,147.63,147.0,147.09,25893.0,143.9627,143.9627,143.3483,143.4361,25893.0
2022-12-22 10:05:00,147.04,147.04,146.56,146.69,20013.0,143.3873,143.3873,142.9193,143.046,20013.0
2022-12-22 10:10:00,146.72,146.89,146.41,146.61,14670.0,143.0753,143.2411,142.773,142.968,14670.0
2022-12-22 10:15:00,146.58,147.28,146.44,147.22,23605.0,142.9388,143.6214,142.8022,143.5629,23605.0
2022-12-22 10:20:00,147.22,147.33,146.99,147.28,12566.0,143.5629,143.6701,143.3386,143.6214,12566.0
2022-12-22 10:25:00,147.2,147.24,146.99,147.08,10618.0,143.5434,143.5824,143.3386,143.4263,10618.0
2022-12-22 10:30:00,146.98,147.0,146.63,147.0,9351.0,143.3288,143.3483,142.9875,143.3483,9351.0
2022-12-22 10:35:00,146.99,147.01,146.7,146.88,8556.0,143.3386,143.3581,143.0558,143.2313,8556.0
2022-12-22 10:40:00,146.85,146.91,146.69,146.79,7639.0,143.2021,143.2606,143.046,143.1435,7639.0
2022-12-22 10:45:00,146.78,146.85,146.58,146.67,8580.0,143.1338,143.2021,142.9388,143.0265,8580.0
2022-12-22 10:50:00,146.7,147.01,146.62,147.0,10771.0,143.0558,143.3581,142.9778,143.3483,10771.0
2022-12-22 10:55:00,146.96,146.96,146.73,146.82,11883.0,143.3093,143.3093,143.085,143.1728,11883.0
2022-12-22 11:00:00,146.72,146.72,146.5,146.55,6982.0,143.0753,143.0753,142.8607,142.9095,6982.0
2022-12-22 11:05:00,146.56,146.64,146.45,146.52,11081.0,142.9193,142.9973,142.812,142.8803,11081.0
2022-12-22 11:10:00,146.47,146.6,146.47,146.54,8395.0,142.8315,142.9583,142.8315,142.8998,8395.0
2022-12-22 11:15:00,146.55,146.88,146.51,146.85,13409.0,142.9095,143.2313,142.8705,143.2021,13409.0
2022-12-22 11:20:00,146.85,147.0,146.72,146.9,6765.0,143.2021,143.3483,143.0753,143.2508,6765.0
2022-12-22 11:25:00,146.83,146.85,146.69,146.83,8692.0,143.1826,143.2021,143.046,143.1826,8692.0
2022-12-22 11:30:00,146.86,146.9,146.7,146.85,18893.0,143.2118,143.2508,143.0558,143.2021,18893.0
2022-12-22 11:35:00,146.86,146.86,146.6,146.71,7900.0,143.2118,143.2118,142.9583,143.0655,7900.0
2022-12-22 11:40:00,146.66,146.84,146.55,146.8,6948.0,143.0168,143.1923,142.9095,143.1533,6948.0
2022-12-22 11:45:00,146.78,146.78,146.51,146.53,4347.0,143.1338,143.1338,142.8705,142.89,4347.0
2022-12-22 11:50:00,146.5,146.57,146.39,146.4,10830.0,142.8607,142.929,142.7535,142.7632,10830.0
2022-12-22 11:55:00,146.34,146.46,146.29,146.4,10481.0,142.7047,142.8217,142.656,142.7632,10481.0
2022-12-22 12:00:00,146.4,146.42,146.23,146.26,4713.0,142.7632,142.7827,142.5975,142.6267,4713.0
2022-12-22 12:05:00,146.23,146.31,146.12,146.3,6297.0,142.5975,142.6755,142.4902,142.6657,6297.0
2022-12-22 12:10:00,146.31,146.4,146.27,146.32,9153.0,142.6755,142.7632,142.6365,142.6852,9153.0
2022-12-22 12:15:00,146.34,146.4,146.2,146.28,6974.0,142.7047,142.7632,142.5682,142.6462,6974.0
2022-12-22 12:20:00,146.29,146.3,145.92,145.96,4265.0,142.656,142.6657,142.2952,142.3342,4265.0
2022-12-22 12:25:00,145.92,146.03,145.85,145.91,7195.0,142.2952,142.4024,142.2269,142.2854,7195.0
2022-12-22 12:30:00,145.92,145.97,145.85,145.97,4561.0,142.2952,142.3439,142.2269,142.3439,4561.0
2022-12-22 12:35:00,145.98,146.04,145.91,145.98,9413.0,142.3537,142.4122,142.2854,142.3537,9413.0
2022-12-22 12:40:00,146.0,146.05,145.84,145.99,10820.0,142.3732,142.4219,142.2171,142.3634,10820.0
2022-12-22 12:45:00,146.0,146.05,145.91,146.01,5906.0,142.3732,142.4219,142.2854,142.3829,5906.0
2022-12-22 12:50:00,145.96,146.02,145.91,146.02,3777.0,142.3342,142.3927,142.2854,142.3927,3777.0
2022-12-22 12:55:00,146.03,146.06,145.97,146.02,3849.0,142.4024,142.4317,142.3439,142.3927,3849.0
2022-12-22 13:00:00,146.01,146.03,145.78,145.84,7016.0,142.3829,142.4024,142.1586,142.2171,7016.0
2022-12-22 13:05:00,145.86,146.02,145.86,145.96,6215.0,142.2366,142.3927,142.2366,142.3342,6215.0
2022-12-22 13:10:00,145.98,146.03,145.96,145.99,4420.0,142.3537,142.4024,142.3342,142.3634,4420.0
2022-12-22 13:15:00,145.98,146.16,145.94,146.11,7948.0,142.3537,142.5292,142.3147,142.4804,7948.0
2022-12-22 13:20:00,146.08,146.11,145.99,146.0,5409.0,142.4512,142.4804,142.3634,142.3732,5409.0
2022-12-22 13:25:00,146.0,146.08,145.95,145.96,5749.0,142.3732,142.4512,142.3244,142.3342,5749.0
2022-12-22 13:30:00,145.94,145.94,145.57,145.62,8366.0,142.3147,142.3147,141.9539,142.0026,8366.0
2022-12-22 13:35:00,145.65,145.68,145.46,145.64,6638.0,142.0319,142.0611,141.8466,142.0221,6638.0
2022-12-22 13:40:00,145.6,145.73,145.56,145.73,2563.0,141.9831,142.1099,141.9441,142.1099,2563.0
2022-12-22 13:45:00,145.78,145.8,145.72,145.73,9182.0,142.1586,142.1781,142.1001,142.1099,9182.0
2022-12-22 13:50:00,145.76,145.8,145.69,145.72,7009.0,142.1391,142.1781,142.0709,142.1001,7009.0
2022-12-22 13:55:00,145.68,145.69,145.37,145.55,11765.0,142.0611,142.0709,141.7588,141.9343,11765.0
2022-12-22 14:00:00,145.57,145.79,145.57,145.75,12271.0,141.9539,142.1684,141.9539,142.1294,12271.0
2022-12-22 14:05:00,145.76,145.9,145.73,145.81,8978.0,142.1391,142.2757,142.1099,142.1879,8978.0
2022-12-22 14:10:00,145.81,146.19,145.81,146.19,16815.0,142.1879,142.5584,142.1879,142.5584,16815.0
2022-12-22 14:15:00,146.23,146.23,145.92,146.08,18908.0,142.5975,142.5975,142.2952,142.4512,18908.0
2022-12-22 14:20:00,146.07,146.07,145.82,146.05,3139.0,142.4414,142.4414,142.1976,142.4219,3139.0
2022-12-22 14:25:00,146.04,146.16,145.91,146.16,8544.0,142.4122,142.5292,142.2854,142.5292,8544.0
2022-12-22 14:30:00,146.1,146.27,146.07,146.24,7447.0,142.4707,142.6365,142.4414,142.6072,7447.0
2022-12-22 14:35:00,146.22,146.27,145.96,146.06,8682.0,142.5877,142.6365,142.3342,142.4317,8682.0
2022-12-22 14:40:00,146.08,146.26,146.07,146.25,8908.0,142.4512,142.6267,142.4414,142.617,8908.0
2022-12-22 14:45:00,146.28,146.53,146.28,146.53,14895.0,142.6462,142.89,142.6462,142.89,14895.0
2022-12-22 14:50:00,146.53,146.87,146.51,146.81,6875.0,142.89,143.2216,142.8705,143.163,6875.0
2022-12-22 14:55:00,146.79,146.82,146.62,146.67,8103.0,143.1435,143.1728,142.9778,143.0265,8103.0
2022-12-22 15:00:00,146.65,146.75,146.53,146.67,9529.0,143.007,143.1045,142.89,143.0265,9529.0
2022-12-22 15:05:00,146.65,146.76,146.58,146.74,7743.0,143.007,143.1143,142.9388,143.0948,7743.0
2022-12-22 15:10:00,146.79,146.83,146.56,146.62,8380.0,143.1435,143.1826,142.9193,142.9778,8380.0
2022-12-22 15:15:00,146.62,146.94,146.62,146.88,10298.0,142.9778,143.2898,142.9778,143.2313,10298.0
2022-12-22 15:20:00,146.86,147.08,146.85,147.04,8610.0,143.2118,143.4263,143.2021,143.3873,8610.0
2022-12-22 15:25:00,147.07,147.16,146.91,147.06,22764.0,143.4166,143.5044,143.2606,143.4068,22764.0
2022-12-22 15:30:00,147.05,147.19,146.99,146.99,13112.0,143.3971,143.5336,143.3386,143.3386,13112.0
2022-12-22 15:35:00,147.0,147.06,146.71,146.81,19286.0,143.3483,143.4068,143.0655,143.163,19286.0
2022-12-22 15:40:00,146.79,146.82,146.6,146.61,19383.0,143.1435,143.1728,142.9583,142.968,19383.0
2022-12-22 15:45:00,146.58,146.86,146.52,146.86,18305.0,142.9388,143.2118,142.8803,143.2118,18305.0
2022-12-22 15:50:00,146.88,147.26,146.84,147.09,36355.0,143.2313,143.6019,143.1923,143.4361,36355.0
2022-12-22 15:55:00,147.12,147.24,146.95,147.22,100851.0,143.4653,143.5824,143.2996,143.5629,100851.0
2022-12-23 09:30:00,146.32,147.72,146.32,147.44,26704.0,142.6852,144.0504,142.6852,143.7774,26704.0
2022-12-23 09:35:00,147.53,147.59,146.75,147.24,16745.0,143.8652,143.9237,143.1045,143.5824,16745.0
2022-12-23 09:40:00,147.33,147.85,147.29,147.46,10004.0,143.6701,144.1772,143.6311,143.7969,10004.0
2022-12-23 09:45:00,147.43,147.55,146.96,147.27,7113.0,143.7676,143.8847,143.3093,143.6116,7113.0
2022-12-23 09:50:00,147.26,147.55,147.25,147.55,5542.0,143.6019,143.8847,143.5921,143.8847,5542.0
2022-12-23 09:55:00,147.5,147.5,146.99,147.11,10120.0,143.8359,143.8359,143.3386,143.4556,10120.0
2022-12-23 10:00:00,147.29,147.95,147.18,147.45,14825.0,143.6311,144.2747,143.5239,143.7871,14825.0
2022-12-23 10:05:00,147.45,147.64,147.18,147.51,5101.0,143.7871,143.9724,143.5239,143.8457,5101.0
2022-12-23 10:10:00,147.66,147.88,147.48,147.58,12286.0,143.9919,144.2065,143.8164,143.9139,12286.0
2022-12-23 10:15:00,147.52,148.3,147.37,148.24,13642.0,143.8554,144.616,143.7091,144.5575,13642.0
2022-12-23 10:20:00,148.19,148.67,148.18,148.64,6797.0,144.5088,144.9768,144.499,144.9476,6797.0
2022-12-23 10:25:00,148.7,148.7,148.23,148.39,7868.0,145.0061,145.0061,144.5478,144.7038,7868.0
2022-12-23 10:30:00,148.42,148.65,148.42,148.65,5330.0,144.7331,144.9573,144.7331,144.9573,5330.0
2022-12-23 10:35:00,148.74,148.84,148.56,148.84,6729.0,145.0451,145.1426,144.8696,145.1426,6729.0
2022-12-23 10:40:00,148.81,148.82,148.45,148.56,5065.0,145.1134,145.1231,144.7623,144.8696,5065.0
2022-12-23 10:45:00,148.47,148.51,148.32,148.51,4532.0,144.7818,144.8208,144.6355,144.8208,4532.0
2022-12-23 10:50:00,148.52,148.54,148.37,148.43,5695.0,144.8306,144.8501,144.6843,144.7428,5695.0
2022-12-23 10:55:00,148.43,148.53,148.22,148.23,4700.0,144.7428,144.8403,144.538,144.5478,4700.0
2022-12-23 11:00:00,148.21,148.26,147.93,148.07,8583.0,144.5283,144.577,144.2552,144.3917,8583.0
2022-12-23 11:05:00,148.11,148.24,148.1,148.23,2604.0,144.4308,144.5575,144.421,144.5478,2604.0
2022-12-23 11:10:00,148.3,148.31,148.06,148.19,7820.0,144.616,144.6258,144.382,144.5088,7820.0
2022-12-23 11:15:00,148.08,148.26,147.99,148.04,4500.0,144.4015,144.577,144.3137,144.3625,4500.0
2022-12-23 11:20:00,148.05,148.31,148.05,148.12,5200.0,144.3722,144.6258,144.3722,144.4405,5200.0
2022-12-23 11:25:00,148.2,148.23,148.01,148.02,5524.0,144.5185,144.5478,144.3332,144.343,5524.0
2022-12-23 11:30:00,148.02,148.13,147.98,147.98,3300.0,144.343,144.4503,144.304,144.304,3300.0
2022-12-23 11:35:00,147.97,148.13,147.97,148.13,1274.0,144.2942,144.4503,144.2942,144.4503,1274.0
2022-12-23 11:40:00,148.21,148.38,148.09,148.09,7510.0,144.5283,144.694,144.4113,144.4113,7510.0
2022-12-23 11:45:00,148.1,148.21,148.1,148.21,2630.0,144.421,144.5283,144.421,144.5283,2630.0
2022-12-23 11:50:00,148.24,148.31,148.06,148.18,5349.0,144.5575,144.6258,144.382,144.499,5349.0
2022-12-23 11:55:00,148.15,148.38,148.14,148.25,8404.0,144.4698,144.694,144.46,144.5673,8404.0
2022-12-23 12:00:00,148.25,148.38,148.18,148.23,7126.0,144.5673,144.694,144.499,144.5478,7126.0
2022-12-23 12:05:00,148.19,148.27,148.17,148.25,1700.0,144.5088,144.5868,144.4893,144.5673,1700.0
2022-12-23 12:10:00,148.25,148.31,148.23,148.3,4706.0,144.5673,144.6258,144.5478,144.616,4706.0
2022-12-23 12:15:00,148.31,148.42,148.3,148.42,4100.0,144.6258,144.7331,144.616,144.7331,4100.0
2022-12-23 12:20:00,148.44,148.64,148.41,148.6,6541.0,144.7526,144.9476,144.7233,144.9086,6541.0
2022-12-23 12:25:00,148.59,148.67,148.5,148.54,6651.0,144.8988,144.9768,144.8111,144.8501,6651.0
2022-12-23 12:30:00,148.56,148.67,148.54,148.62,4309.0,144.8696,144.9768,144.8501,144.9281,4309.0
2022-12-23 12:35:00,148.65,148.78,148.52,148.55,3889.0,144.9573,145.0841,144.8306,144.8598,3889.0
2022-12-23 12:40:00,148.6,148.64,148.44,148.46,3874.0,144.9086,144.9476,144.7526,144.7721,3874.0
2022-12-23 12:45:00,148.5,148.52,148.34,148.37,2912.0,144.8111,144.8306,144.655,144.6843,2912.0
2022-12-23 12:50:00,148.38,148.39,148.25,148.25,1700.0,144.694,144.7038,144.5673,144.5673,1700.0
2022-12-23 12:55:00,148.3,148.37,148.25,148.37,2416.0,144.616,144.6843,144.5673,144.6843,2416.0
2022-12-23 13:00:00,148.37,148.43,148.28,148.41,3684.0,144.6843,144.7428,144.5965,144.7233,3684.0
2022-12-23 13:05:00,148.41,148.44,148.33,148.44,4000.0,144.7233,144.7526,144.6453,144.7526,4000.0
2022-12-23 13:10:00,148.42,148.49,148.37,148.37,2345.0,144.7331,144.8013,144.6843,144.6843,2345.0
2022-12-23 13:15:00,148.3,148.45,148.3,148.36,2215.0,144.616,144.7623,144.616,144.6745,2215.0
2022-12-23 13:20:00,148.4,148.5,148.4,148.5,5271.0,144.7136,144.8111,144.7136,144.8111,5271.0
2022-12-23 13:25:00,148.49,148.63,148.47,148.57,3000.0,144.8013,144.9378,144.7818,144.8793,3000.0
2022-12-23 13:30:00,148.61,148.75,148.61,148.72,3262.0,144.9183,145.0549,144.9183,145.0256,3262.0
2022-12-23 13:35:00,148.78,148.81,148.7,148.72,5837.0,145.0841,145.1134,145.0061,145.0256,5837.0
2022-12-23 13:40:00,148.81,148.9,148.7,148.71,6475.0,145.1134,145.2011,145.0061,145.0158,6475.0
2022-12-23 13:45:00,148.71,148.71,148.43,148.62,10465.0,145.0158,145.0158,144.7428,144.9281,10465.0
2022-12-23 13:50:00,148.54,148.6,148.44,148.6,1719.0,144.8501,144.9086,144.7526,144.9086,1719.0
2022-12-23 13:55:00,148.63,148.64,148.49,148.53,2700.0,144.9378,144.9476,144.8013,144.8403,2700.0
2022-12-23 14:00:00,148.51,148.55,148.26,148.32,3749.0,144.8208,144.8598,144.577,144.6355,3749.0
2022-12-23 14:05:00,148.27,148.36,148.16,148.2,6563.0,144.5868,144.6745,144.4795,144.5185,6563.0
2022-12-23 14:10:00,148.2,148.42,148.2,148.34,3523.0,144.5185,144.7331,144.5185,144.655,3523.0
2022-12-23 14:15:00,148.38,148.47,148.32,148.43,4011.0,144.694,144.7818,144.6355,144.7428,4011.0
2022-12-23 14:20:00,148.39,148.4,148.23,148.32,4456.0,144.7038,144.7136,144.5478,144.6355,4456.0
2022-12-23 14:25:00,148.31,148.41,148.31,148.31,3919.0,144.6258,144.7233,144.6258,144.6258,3919.0
2022-12-23 14:30:00,148.35,148.47,148.32,148.46,4151.0,144.6648,144.7818,144.6355,144.7721,4151.0
2022-12-23 14:35:00,148.47,148.56,148.45,148.56,4795.0,144.7818,144.8696,144.7623,144.8696,4795.0
2022-12-23 14:40:00,148.55,148.56,148.44,148.49,4000.0,144.8598,144.8696,144.7526,144.8013,4000.0
2022-12-23 14:45:00,148.45,148.54,148.3,148.39,9354.0,144.7623,144.8501,144.616,144.7038,9354.0
2022-12-23 14:50:00,148.41,148.57,148.41,148.54,2917.0,144.7233,144.8793,144.7233,144.8501,2917.0
2022-12-23 14:55:00,148.55,148.66,148.55,148.65,3937.0,144.8598,144.9671,144.8598,144.9573,3937.0
2022-12-23 15:00:00,148.64,148.8,148.59,148.62,7104.0,144.9476,145.1036,144.8988,144.9281,7104.0
2022-12-23 15:05:00,148.63,148.63,148.48,148.51,6098.0,144.9378,144.9378,144.7916,144.8208,6098.0
2022-12-23 15:10:00,148.48,148.6,148.45,148.52,8339.0,144.7916,144.9086,144.7623,144.8306,8339.0
2022-12-23 15:15:00,148.57,148.66,148.57,148.57,5400.0,144.8793,144.9671,144.8793,144.8793,5400.0
2022-12-23 15:20:00,148.58,148.61,148.37,148.42,10419.0,144.8891,144.9183,144.6843,144.7331,10419.0
2022-12-23 15:25:00,148.45,148.46,148.3,148.33,10025.0,144.7623,144.7721,144.616,144.6453,10025.0
2022-12-23 15:30:00,148.31,148.4,148.25,148.34,14087.0,144.6258,144.7136,144.5673,144.655,14087.0
2022-12-23 15:35:00,148.39,148.46,148.29,148.44,12070.0,144.7038,144.7721,144.6063,144.7526,12070.0
2022-12-23 15:40:00,148.45,148.54,148.44,148.5,16037.0,144.7623,144.8501,144.7526,144.8111,16037.0
2022-12-23 15:45:00,148.52,148.53,148.35,148.45,12449.0,144.8306,144.8403,144.6648,144.7623,12449.0
2022-12-23 15:50:00,148.4,148.65,148.31,148.61,25517.0,144.7136,144.9573,144.6258,144.9183,25517.0
2022-12-23 15:55:00,148.61,148.67,148.49,148.6,54950.0,144.9183,144.9768,144.8013,144.9086,54950.0
2022-12-27 09:30:00,149.02,149.24,148.61,148.9,21817.0,145.3181,145.5327,144.9183,145.2011,21817.0
2022-12-27 09:35:00,148.9,149.3,148.53,149.3,14778.0,145.2011,145.5912,144.8403,145.5912,14778.0
2022-12-27 09:40:00,149.23,149.38,148.97,149.24,7591.0,145.5229,145.6692,145.2694,145.5327,7591.0
2022-12-27 09:45:00,149.18,149.18,148.4,148.54,10549.0,145.4742,145.4742,144.7136,144.8501,10549.0
2022-12-27 09:50:00,148.47,148.65,148.09,148.54,16942.0,144.7818,144.9573,144.4113,144.8501,16942.0
2022-12-27 09:55:00,148.64,149.01,148.37,148.38,28116.0,144.9476,145.3084,144.6843,144.694,28116.0
2022-12-27 10:00:00,148.38,148.48,148.06,148.38,17815.0,144.694,144.7916,144.382,144.694,17815.0
2022-12-27 10:05:00,148.37,148.41,148.19,148.23,10130.0,144.6843,144.7233,144.5088,144.5478,10130.0
2022-12-27 10:10:00,148.18,148.43,147.94,148.43,7053.0,144.499,144.7428,144.265,144.7428,7053.0
2022-12-27 10:15:00,148.42,148.82,148.34,148.72,6173.0,144.7331,145.1231,144.655,145.0256,6173.0
2022-12-27 10:20:00,148.67,149.07,148.62,148.96,4968.0,144.9768,145.3669,144.9281,145.2596,4968.0
2022-12-27 10:25:00,149.01,149.14,148.78,148.78,7065.0,145.3084,145.4352,145.0841,145.0841,7065.0
2022-12-27 10:30:00,148.73,148.89,148.61,148.89,6864.0,145.0354,145.1914,144.9183,145.1914,6864.0
2022-12-27 10:35:00,148.91,148.96,148.74,148.87,7132.0,145.2109,145.2596,145.0451,145.1719,7132.0
2022-12-27 10:40:00,148.86,148.9,148.72,148.78,14996.0,145.1621,145.2011,145.0256,145.0841,14996.0
2022-12-27 10:45:00,148.79,149.15,148.79,149.13,9612.0,145.0939,145.4449,145.0939,145.4254,9612.0
2022-12-27 10:50:00,149.14,149.15,148.89,148.93,15999.0,145.4352,145.4449,145.1914,145.2304,15999.0
2022-12-27 10:55:00,148.9,148.9,148.5,148.53,7514.0,145.2011,145.2011,144.8111,144.8403,7514.0
2022-12-27 11:00:00,148.52,148.91,148.52,148.86,6972.0,144.8306,145.2109,144.8306,145.1621,6972.0
2022-12-27 11:05:00,148.88,149.06,148.82,149.04,16404.0,145.1816,145.3572,145.1231,145.3377,16404.0
2022-12-27 11:10:00,148.97,149.13,148.97,149.06,5455.0,145.2694,145.4254,145.2694,145.3572,5455.0
2022-12-27 11:15:00,149.06,149.21,149.06,149.11,11174.0,145.3572,145.5034,145.3572,145.4059,11174.0
2022-12-27 11:20:00,149.08,149.19,148.88,149.19,7209.0,145.3767,145.4839,145.1816,145.4839,7209.0
2022-12-27 11:25:00,149.25,149.32,149.14,149.29,9134.0,145.5424,145.6107,145.4352,145.5814,9134.0
2022-12-27 11:30:00,149.27,149.37,149.02,149.12,6571.0,145.5619,145.6595,145.3181,145.4157,6571.0
2022-12-27 11:35:00,149.08,149.15,149.0,149.13,3669.0,145.3767,145.4449,145.2986,145.4254,3669.0
2022-12-27 11:40:00,149.1,149.15,149.02,149.04,4642.0,145.3962,145.4449,145.3181,145.3377,4642.0
2022-12-27 11:45:00,149.01,149.05,148.88,148.92,5925.0,145.3084,145.3474,145.1816,145.2206,5925.0
2022-12-27 11:50:00,148.94,148.94,148.84,148.88,2348.0,145.2401,145.2401,145.1426,145.1816,2348.0
2022-12-27 11:55:00,148.91,148.95,148.81,148.83,8393.0,145.2109,145.2499,145.1134,145.1329,8393.0
2022-12-27 12:00:00,148.85,149.06,148.83,149.06,1930.0,145.1524,145.3572,145.1329,145.3572,1930.0
2022-12-27 12:05:00,149.07,149.18,148.98,149.11,9710.0,145.3669,145.4742,145.2791,145.4059,9710.0
2022-12-27 12:10:00,149.09,149.29,149.08,149.2,6276.0,145.3864,145.5814,145.3767,145.4937,6276.0
2022-12-27 12:15:00,149.16,149.16,149.0,149.06,5231.0,145.4547,145.4547,145.2986,145.3572,5231.0
2022-12-27 12:20:00,149.01,149.05,148.98,149.01,11226.0,145.3084,145.3474,145.2791,145.3084,11226.0
2022-12-27 12:25:00,149.01,149.06,148.96,149.0,4818.0,145.3084,145.3572,145.2596,145.2986,4818.0
2022-12-27 12:30:00,148.99,149.09,148.96,149.04,3240.0,145.2889,145.3864,145.2596,145.3377,3240.0
2022-12-27 12:35:00,149.03,149.12,149.01,149.1,5270.0,145.3279,145.4157,145.3084,145.3962,5270.0
2022-12-27 12:40:00,149.12,149.14,148.98,149.09,13745.0,145.4157,145.4352,145.2791,145.3864,13745.0
2022-12-27 12:45:00,149.06,149.13,148.87,148.96,23034.0,145.3572,145.4254,145.1719,145.2596,23034.0
2022-12-27 12:50:00,148.99,149.09,148.94,149.03,5675.0,145.2889,145.3864,145.2401,145.3279,5675.0
2022-12-27 12:55:00,149.02,149.15,148.99,149.15,4128.0,145.3181,145.4449,145.2889,145.4449,4128.0
2022-12-27 13:00:00,149.16,149.29,149.15,149.22,3916.0,145.4547,145.5814,145.4449,145.5132,3916.0
2022-12-27 13:05:00,149.21,149.32,149.2,149.32,3133.0,145.5034,145.6107,145.4937,145.6107,3133.0
2022-12-27 13:10:00,149.26,149.26,148.98,149.0,7107.0,145.5522,145.5522,145.2791,145.2986,7107.0
2022-12-27 13:15:00,149.03,149.04,148.94,148.94,6570.0,145.3279,145.3377,145.2401,145.2401,6570.0
2022-12-27 13:20:00,148.96,149.02,148.84,148.89,5225.0,145.2596,145.3181,145.1426,145.1914,5225.0
2022-12-27 13:25:00,148.9,148.94,148.84,148.88,3068.0,145.2011,145.2401,145.1426,145.1816,3068.0
2022-12-27 13:30:00,148.85,148.86,148.69,148.75,2901.0,145.1524,145.1621,144.9963,145.0549,2901.0
2022-12-27 13:35:00,148.79,148.83,148.59,148.61,10609.0,145.0939,145.1329,144.8988,144.9183,10609.0
2022-12-27 13:40:00,148.62,148.78,148.62,148.73,5556.0,144.9281,145.0841,144.9281,145.0354,5556.0
2022-12-27 13:45:00,148.72,148.72,148.54,148.61,7126.0,145.0256,145.0256,144.8501,144.9183,7126.0
2022-12-27 13:50:00,148.62,148.62,148.43,148.5,3441.0,144.9281,144.9281,144.7428,144.8111,3441.0
2022-12-27 13:55:00,148.55,148.58,148.46,148.46,5039.0,144.8598,144.8891,144.7721,144.7721,5039.0
2022-12-27 14:00:00,148.53,148.67,148.53,148.67,5219.0,144.8403,144.9768,144.8403,144.9768,5219.0
2022-12-27 14:05:00,148.65,148.68,148.62,148.62,3791.0,144.9573,144.9866,144.9281,144.9281,3791.0
2022-12-27 14:10:00,148.64,148.65,148.47,148.52,4149.0,144.9476,144.9573,144.7818,144.8306,4149.0
2022-12-27 14:15:00,148.49,148.49,148.35,148.35,6691.0,144.8013,144.8013,144.6648,144.6648,6691.0
2022-12-27 14:20:00,148.33,148.33,148.24,148.29,6946.0,144.6453,144.6453,144.5575,144.6063,6946.0
2022-12-27 14:25:00,148.32,148.4,148.25,148.28,5507.0,144.6355,144.7136,144.5673,144.5965,5507.0
2022-12-27 14:30:00,148.25,148.36,148.23,148.36,5640.0,144.5673,144.6745,144.5478,144.6745,5640.0
2022-12-27 14:35:00,148.35,148.35,148.26,148.26,3448.0,144.6648,144.6648,144.577,144.577,3448.0
2022-12-27 14:40:00,148.24,148.26,148.14,148.22,11223.0,144.5575,144.577,144.46,144.538,11223.0
2022-12-27 14:45:00,148.22,148.42,148.22,148.39,4493.0,144.538,144.7331,144.538,144.7038,4493.0
2022-12-27 14:50:00,148.43,148.58,148.41,148.47,6353.0,144.7428,144.8891,144.7233,144.7818,6353.0
2022-12-27 14:55:00,148.44,148.54,148.4,148.48,8366.0,144.7526,144.8501,144.7136,144.7916,8366.0
2022-12-27 15:00:00,148.53,148.65,148.44,148.54,5466.0,144.8403,144.9573,144.7526,144.8501,5466.0
2022-12-27 15:05:00,148.51,148.71,148.5,148.71,7986.0,144.8208,145.0158,144.8111,145.0158,7986.0
2022-12-27 15:10:00,148.69,148.73,148.61,148.63,5542.0,144.9963,145.0354,144.9183,144.9378,5542.0
2022-12-27 15:15:00,148.66,148.77,148.52,148.52,16651.0,144.9671,145.0744,144.8306,144.8306,16651.0
2022-12-27 15:20:00,148.52,148.64,148.5,148.64,12053.0,144.8306,144.9476,144.8111,144.9476,12053.0
2022-12-27 15:25:00,148.64,148.77,148.6,148.69,7881.0,144.9476,145.0744,144.9086,144.9963,7881.0
2022-12-27 15:30:00,148.69,148.77,148.56,148.59,12676.0,144.9963,145.0744,144.8696,144.8988,12676.0
2022-12-27 15:35:00,148.58,148.71,148.57,148.71,9624.0,144.8891,145.0158,144.8793,145.0158,9624.0
2022-12-27 15:40:00,148.7,148.75,148.58,148.74,20965.0,145.0061,145.0549,144.8891,145.0451,20965.0
2022-12-27 15:45:00,148.72,148.75,148.55,148.62,27336.0,145.0256,145.0549,144.8598,144.9281,27336.0
2022-12-27 15:50:00,148.64,148.64,148.24,148.26,29266.0,144.9476,144.9476,144.5575,144.577,29266.0
2022-12-27 15:55:00,148.25,148.48,148.25,148.37,54636.0,144.5673,144.7916,144.5673,144.6843,54636.0
2022-12-28 09:30:00,148.8,148.81,147.63,148.52,18739.0,145.1036,145.1134,143.9627,144.8306,18739.0
2022-12-28 09:35:00,148.79,149.02,148.55,148.91,10344.0,145.0939,145.3181,144.8598,145.2109,10344.0
2022-12-28 09:40:00,148.84,149.21,148.84,149.06,17661.0,145.1426,145.5034,145.1426,145.3572,17661.0
2022-12-28 09:45:00,148.99,149.37,148.68,149.2,16161.0,145.2889,145.6595,144.9866,145.4937,16161.0
2022-12-28 09:50:00,149.08,149.16,148.72,149.11,4951.0,145.3767,145.4547,145.0256,145.4059,4951.0
2022-12-28 09:55:00,149.14,149.25,148.81,148.85,5499.0,145.4352,145.5424,145.1134,145.1524,5499.0
2022-12-28 10:00:00,148.87,149.23,148.86,149.17,4422.0,145.1719,145.5229,145.1621,145.4644,4422.0
2022-12-28 10:05:00,149.17,149.25,149.04,149.08,13851.0,145.4644,145.5424,145.3377,145.3767,13851.0
2022-12-28 10:10:00,149.04,149.09,148.77,148.77,4700.0,145.3377,145.3864,145.0744,145.0744,4700.0
2022-12-28 10:15:00,148.84,149.03,148.84,148.99,3523.0,145.1426,145.3279,145.1426,145.2889,3523.0
2022-12-28 10:20:00,149.09,149.27,149.05,149.25,2700.0,145.3864,145.5619,145.3474,145.5424,2700.0
2022-12-28 10:25:00,149.2,149.2,148.73,148.73,7471.0,145.4937,145.4937,145.0354,145.0354,7471.0
2022-12-28 10:30:00,148.76,148.95,148.76,148.92,2491.0,145.0646,145.2499,145.0646,145.2206,2491.0
2022-12-28 10:35:00,148.93,148.93,148.59,148.6,8181.0,145.2304,145.2304,144.8988,144.9086,8181.0
2022-12-28 10:40:00,148.61,148.79,148.33,148.4,13108.0,144.9183,145.0939,144.6453,144.7136,13108.0
2022-12-28 10:45:00,148.36,148.36,148.1,148.15,2600.0,144.6745,144.6745,144.421,144.4698,2600.0
2022-12-28 10:50:00,148.07,148.13,147.92,148.0,15023.0,144.3917,144.4503,144.2455,144.3235,15023.0
2022-12-28 10:55:00,147.97,148.03,147.7,147.75,8092.0,144.2942,144.3527,144.0309,144.0797,8092.0
2022-12-28 11:00:00,147.73,147.85,147.61,147.71,11909.0,144.0602,144.1772,143.9432,144.0407,11909.0
2022-12-28 11:05:00,147.68,147.68,147.13,147.19,9979.0,144.0114,144.0114,143.4751,143.5336,9979.0
2022-12-28 11:10:00,147.11,147.11,146.84,146.89,4852.0,143.4556,143.4556,143.1923,143.2411,4852.0
2022-12-28 11:15:00,146.92,147.14,146.85,147.14,3843.0,143.2703,143.4849,143.2021,143.4849,3843.0
2022-12-28 11:20:00,147.14,147.28,147.07,147.17,3548.0,143.4849,143.6214,143.4166,143.5141,3548.0
2022-12-28 11:25:00,147.2,147.28,147.19,147.25,4898.0,143.5434,143.6214,143.5336,143.5921,4898.0
2022-12-28 11:30:00,147.29,147.3,147.13,147.13,3434.0,143.6311,143.6409,143.4751,143.4751,3434.0
2022-12-28 11:35:00,147.18,147.19,147.03,147.04,4888.0,143.5239,143.5336,143.3776,143.3873,4888.0
2022-12-28 11:40:00,147.06,147.18,147.05,147.18,5500.0,143.4068,143.5239,143.3971,143.5239,5500.0
2022-12-28 11:45:00,147.17,147.27,147.11,147.13,3686.0,143.5141,143.6116,143.4556,143.4751,3686.0
2022-12-28 11:50:00,147.1,147.14,147.01,147.01,3724.0,143.4458,143.4849,143.3581,143.3581,3724.0
2022-12-28 11:55:00,147.0,147.0,146.79,146.8,4468.0,143.3483,143.3483,143.1435,143.1533,4468.0
2022-12-28 12:00:00,146.77,146.93,146.75,146.77,4575.0,143.124,143.2801,143.1045,143.124,4575.0
2022-12-28 12:05:00,146.63,146.69,146.52,146.69,3830.0,142.9875,143.046,142.8803,143.046,3830.0
2022-12-28 12:10:00,146.66,146.66,146.41,146.41,2162.0,143.0168,143.0168,142.773,142.773,2162.0
2022-12-28 12:15:00,146.38,146.58,146.38,146.55,3973.0,142.7437,142.9388,142.7437,142.9095,3973.0
2022-12-28 12:20:00,146.58,146.65,146.54,146.57,3595.0,142.9388,143.007,142.8998,142.929,3595.0
2022-12-28 12:25:00,146.56,146.69,146.56,146.69,3400.0,142.9193,143.046,142.9193,143.046,3400.0
2022-12-28 12:30:00,146.73,146.84,146.71,146.8,4449.0,143.085,143.1923,143.0655,143.1533,4449.0
2022-12-28 12:35:00,146.91,146.96,146.71,146.71,6162.0,143.2606,143.3093,143.0655,143.0655,6162.0
2022-12-28 12:40:00,146.68,146.69,146.55,146.58,4438.0,143.0363,143.046,142.9095,142.9388,4438.0
2022-12-28 12:45:00,146.56,146.78,146.55,146.76,5071.0,142.9193,143.1338,142.9095,143.1143,5071.0
2022-12-28 12:50:00,146.77,146.86,146.76,146.86,3851.0,143.124,143.2118,143.1143,143.2118,3851.0
2022-12-28 12:55:00,146.92,147.08,146.79,147.04,4663.0,143.2703,143.4263,143.1435,143.3873,4663.0
2022-12-28 13:00:00,147.02,147.33,147.0,147.25,12315.0,143.3678,143.6701,143.3483,143.5921,12315.0
2022-12-28 13:05:00,147.24,147.39,147.19,147.23,4149.0,143.5824,143.7286,143.5336,143.5726,4149.0
2022-12-28 13:10:00,147.19,147.42,147.19,147.26,4876.0,143.5336,143.7579,143.5336,143.6019,4876.0
2022-12-28 13:15:00,147.22,147.26,147.07,147.11,3700.0,143.5629,143.6019,143.4166,143.4556,3700.0
2022-12-28 13:20:00,147.13,147.2,146.96,146.96,4098.0,143.4751,143.5434,143.3093,143.3093,4098.0
2022-12-28 13:25:00,147.0,147.06,146.97,147.01,3083.0,143.3483,143.4068,143.3191,143.3581,3083.0
2022-12-28 13:30:00,147.03,147.03,146.87,146.89,3100.0,143.3776,143.3776,143.2216,143.2411,3100.0
2022-12-28 13:35:00,146.88,146.88,146.65,146.68,4909.0,143.2313,143.2313,143.007,143.0363,4909.0
2022-12-28 13:40:00,146.69,146.9,146.67,146.81,3316.0,143.046,143.2508,143.0265,143.163,3316.0
2022-12-28 13:45:00,146.81,146.95,146.81,146.91,4019.0,143.163,143.2996,143.163,143.2606,4019.0
2022-12-28 13:50:00,146.84,146.86,146.73,146.81,4284.0,143.1923,143.2118,143.085,143.163,4284.0
2022-12-28 13:55:00,146.83,146.89,146.76,146.87,3470.0,143.1826,143.2411,143.1143,143.2216,3470.0
2022-12-28 14:00:00,146.86,146.97,146.86,146.93,2999.0,143.2118,143.3191,143.2118,143.2801,2999.0
2022-12-28 14:05:00,146.97,146.98,146.77,146.81,5977.0,143.3191,143.3288,143.124,143.163,5977.0
2022-12-28 14:10:00,146.83,146.83,146.65,146.69,4013.0,143.1826,143.1826,143.007,143.046,4013.0
2022-12-28 14:15:00,146.63,146.67,146.52,146.66,3726.0,142.9875,143.0265,142.8803,143.0168,3726.0
2022-12-28 14:20:00,146.7,146.72,146.57,146.57,4428.0,143.0558,143.0753,142.929,142.929,4428.0
2022-12-28 14:25:00,146.56,146.62,146.5,146.54,6365.0,142.9193,142.9778,142.8607,142.8998,6365.0
2022-12-28 14:30:00,146.51,146.65,146.42,146.42,5919.0,142.8705,143.007,142.7827,142.7827,5919.0
2022-12-28 14:35:00,146.37,146.46,146.27,146.39,10278.0,142.734,142.8217,142.6365,142.7535,10278.0
2022-12-28 14:40:00,146.4,146.73,146.39,146.72,7317.0,142.7632,143.085,142.7535,143.0753,7317.0
2022-12-28 14:45:00,146.72,146.89,146.72,146.79,8505.0,143.0753,143.2411,143.0753,143.1435,8505.0
2022-12-28 14:50:00,146.76,146.78,146.63,146.67,6802.0,143.1143,143.1338,142.9875,143.0265,6802.0
2022-12-28 14:55:00,146.64,146.79,146.64,146.74,5490.0,142.9973,143.1435,142.9973,143.0948,5490.0
2022-12-28 15:00:00,146.77,146.77,146.36,146.42,7338.0,143.124,143.124,142.7242,142.7827,7338.0
2022-12-28 15:05:00,146.39,146.43,146.18,146.2,8256.0,142.7535,142.7925,142.5487,142.5682,8256.0
2022-12-28 15:10:00,146.21,146.31,146.17,146.17,8852.0,142.578,142.6755,142.5389,142.5389,8852.0
2022-12-28 15:15:00,146.17,146.49,146.17,146.46,15747.0,142.5389,142.851,142.5389,142.8217,15747.0
2022-12-28 15:20:00,146.48,146.49,146.27,146.31,12365.0,142.8412,142.851,142.6365,142.6755,12365.0
2022-12-28 15:25:00,146.32,146.37,146.28,146.34,6966.0,142.6852,142.734,142.6462,142.7047,6966.0
2022-12-28 15:30:00,146.36,146.55,146.35,146.39,8292.0,142.7242,142.9095,142.7145,142.7535,8292.0
2022-12-28 15:35:00,146.39,146.44,146.13,146.22,18165.0,142.7535,142.8022,142.4999,142.5877,18165.0
2022-12-28 15:40:00,146.23,146.25,146.08,146.08,19846.0,142.5975,142.617,142.4512,142.4512,19846.0
2022-12-28 15:45:00,146.01,146.12,145.89,146.0,25624.0,142.3829,142.4902,142.2659,142.3732,25624.0
2022-12-28 15:50:00,145.97,145.97,145.72,145.74,34102.0,142.3439,142.3439,142.1001,142.1196,34102.0
2022-12-28 15:55:00,145.68,145.8,145.58,145.6,78442.0,142.0611,142.1781,141.9636,141.9831,78442.0
2022-12-29 09:30:00,146.92,147.05,146.36,146.73,18503.0,143.2703,143.3971,142.7242,143.085,18503.0
2022-12-29 09:35:00,146.71,147.25,146.71,146.79,28478.0,143.0655,143.5921,143.0655,143.1435,28478.0
2022-12-29 09:40:00,146.72,146.95,146.56,146.59,16983.0,143.0753,143.2996,142.9193,142.9485,16983.0
2022-12-29 09:45:00,146.56,146.77,146.26,146.77,15014.0,142.9193,143.124,142.6267,143.124,15014.0
2022-12-29 09:50:00,146.84,146.91,146.5,146.77,9834.0,143.1923,143.2606,142.8607,143.124,9834.0
2022-12-29 09:55:00,146.76,146.97,146.67,146.72,7641.0,143.1143,143.3191,143.0265,143.0753,7641.0
2022-12-29 10:00:00,146.73,146.98,146.69,146.97,9166.0,143.085,143.3288,143.046,143.3191,9166.0
2022-12-29 10:05:00,146.98,147.77,146.94,147.77,17193.0,143.3288,144.0992,143.2898,144.0992,17193.0
2022-12-29 10:10:00,147.74,148.03,147.68,147.98,9424.0,144.0699,144.3527,144.0114,144.304,9424.0
2022-12-29 10:15:00,148.07,148.25,148.02,148.25,15185.0,144.3917,144.5673,144.343,144.5673,15185.0
2022-12-29 10:20:00,148.2,148.32,148.1,148.1,4528.0,144.5185,144.6355,144.421,144.421,4528.0
2022-12-29 10:25:00,148.0,148.02,147.86,147.86,5629.0,144.3235,144.343,144.187,144.187,5629.0
2022-12-29 10:30:00,147.91,148.3,147.91,148.3,7477.0,144.2357,144.616,144.2357,144.616,7477.0
2022-12-29 10:35:00,148.39,148.59,148.39,148.49,7520.0,144.7038,144.8988,144.7038,144.8013,7520.0
2022-12-29 10:40:00,148.5,148.56,148.41,148.51,11275.0,144.8111,144.8696,144.7233,144.8208,11275.0
2022-12-29 10:45:00,148.51,148.51,148.03,148.19,9958.0,144.8208,144.8208,144.3527,144.5088,9958.0
2022-12-29 10:50:00,148.26,148.32,148.08,148.24,4167.0,144.577,144.6355,144.4015,144.5575,4167.0
2022-12-29 10:55:00,148.28,148.44,148.19,148.19,7796.0,144.5965,144.7526,144.5088,144.5088,7796.0
2022-12-29 11:00:00,148.25,148.3,147.94,148.06,5027.0,144.5673,144.616,144.265,144.382,5027.0
2022-12-29 11:05:00,148.02,148.02,147.62,147.68,5771.0,144.343,144.343,143.9529,144.0114,5771.0
2022-12-29 11:10:00,147.69,147.74,147.3,147.53,5907.0,144.0212,144.0699,143.6409,143.8652,5907.0
2022-12-29 11:15:00,147.56,147.78,147.52,147.78,6960.0,143.8944,144.109,143.8554,144.109,6960.0
2022-12-29 11:20:00,147.79,147.81,147.64,147.68,5308.0,144.1187,144.1382,143.9724,144.0114,5308.0
2022-12-29 11:25:00,147.8,147.9,147.77,147.85,5591.0,144.1285,144.226,144.0992,144.1772,5591.0
2022-12-29 11:30:00,147.89,148.16,147.87,148.16,4605.0,144.2162,144.4795,144.1967,144.4795,4605.0
2022-12-29 11:35:00,148.14,148.26,148.04,148.09,6605.0,144.46,144.577,144.3625,144.4113,6605.0
2022-12-29 11:40:00,148.12,148.15,148.01,148.14,3835.0,144.4405,144.4698,144.3332,144.46,3835.0
2022-12-29 11:45:00,148.12,148.15,148.02,148.08,4728.0,144.4405,144.4698,144.343,144.4015,4728.0
2022-12-29 11:50:00,148.11,148.27,148.11,148.23,9428.0,144.4308,144.5868,144.4308,144.5478,9428.0
2022-12-29 11:55:00,148.25,148.53,148.2,148.52,17126.0,144.5673,144.8403,144.5185,144.8306,17126.0
2022-12-29 12:00:00,148.5,148.59,148.45,148.46,5034.0,144.8111,144.8988,144.7623,144.7721,5034.0
2022-12-29 12:05:00,148.44,148.73,148.33,148.73,3799.0,144.7526,145.0354,144.6453,145.0354,3799.0
2022-12-29 12:10:00,148.75,148.8,148.54,148.54,4974.0,145.0549,145.1036,144.8501,144.8501,4974.0
2022-12-29 12:15:00,148.5,148.53,148.43,148.48,3184.0,144.8111,144.8403,144.7428,144.7916,3184.0
2022-12-29 12:20:00,148.45,148.69,148.45,148.62,7525.0,144.7623,144.9963,144.7623,144.9281,7525.0
2022-12-29 12:25:00,148.65,148.66,148.43,148.55,4345.0,144.9573,144.9671,144.7428,144.8598,4345.0
2022-12-29 12:30:00,148.55,148.55,148.29,148.36,5836.0,144.8598,144.8598,144.6063,144.6745,5836.0
2022-12-29 12:35:00,148.37,148.37,148.13,148.31,6164.0,144.6843,144.6843,144.4503,144.6258,6164.0
2022-12-29 12:40:00,148.33,148.33,148.18,148.27,3535.0,144.6453,144.6453,144.499,144.5868,3535.0
2022-12-29 12:45:00,148.25,148.31,148.1,148.19,5428.0,144.5673,144.6258,144.421,144.5088,5428.0
2022-12-29 12:50:00,148.24,148.46,148.24,148.43,4800.0,144.5575,144.7721,144.5575,144.7428,4800.0
2022-12-29 12:55:00,148.47,148.47,148.29,148.38,4463.0,144.7818,144.7818,144.6063,144.694,4463.0
2022-12-29 13:00:00,148.35,148.44,148.3,148.31,4513.0,144.6648,144.7526,144.616,144.6258,4513.0
2022-12-29 13:05:00,148.34,148.45,148.27,148.33,7498.0,144.655,144.7623,144.5868,144.6453,7498.0
2022-12-29 13:10:00,148.38,148.59,148.38,148.57,5322.0,144.694,144.8988,144.694,144.8793,5322.0
2022-12-29 13:15:00,148.52,148.66,148.45,148.46,3900.0,144.8306,144.9671,144.7623,144.7721,3900.0
2022-12-29 13:20:00,148.46,148.49,148.33,148.43,8009.0,144.7721,144.8013,144.6453,144.7428,8009.0
2022-12-29 13:25:00,148.43,148.43,148.21,148.26,2707.0,144.7428,144.7428,144.5283,144.577,2707.0
2022-12-29 13:30:00,148.27,148.27,148.01,148.13,5325.0,144.5868,144.5868,144.3332,144.4503,5325.0
2022-12-29 13:35:00,148.1,148.28,148.05,148.28,4555.0,144.421,144.5965,144.3722,144.5965,4555.0
2022-12-29 13:40:00,148.3,148.34,148.22,148.34,4300.0,144.616,144.655,144.538,144.655,4300.0
2022-12-29 13:45:00,148.35,148.39,148.24,148.39,4287.0,144.6648,144.7038,144.5575,144.7038,4287.0
2022-12-29 13:50:00,148.37,148.49,148.31,148.46,3660.0,144.6843,144.8013,144.6258,144.7721,3660.0
2022-12-29 13:55:00,148.45,148.46,148.32,148.32,4285.0,144.7623,144.7721,144.6355,144.6355,4285.0
2022-12-29 14:00:00,148.35,148.55,148.35,148.47,3764.0,144.6648,144.8598,144.6648,144.7818,3764.0
2022-12-29 14:05:00,148.54,148.64,148.54,148.58,7141.0,144.8501,144.9476,144.8501,144.8891,7141.0
2022-12-29 14:10:00,148.58,148.64,148.46,148.58,5286.0,144.8891,144.9476,144.7721,144.8891,5286.0
2022-12-29 14:15:00,148.58,148.59,148.46,148.59,5452.0,144.8891,144.8988,144.7721,144.8988,5452.0
2022-12-29 14:20:00,148.53,148.53,148.44,148.5,5863.0,144.8403,144.8403,144.7526,144.8111,5863.0
2022-12-29 14:25:00,148.49,148.54,148.42,148.43,3811.0,144.8013,144.8501,144.7331,144.7428,3811.0
2022-12-29 14:30:00,148.47,148.53,148.39,148.51,5584.0,144.7818,144.8403,144.7038,144.8208,5584.0
2022-12-29 14:35:00,148.48,148.6,148.47,148.53,4301.0,144.7916,144.9086,144.7818,144.8403,4301.0
2022-12-29 14:40:00,148.51,148.53,148.41,148.49,8957.0,144.8208,144.8403,144.7233,144.8013,8957.0
2022-12-29 14:45:00,148.46,148.51,148.4,148.42,5587.0,144.7721,144.8208,144.7136,144.7331,5587.0
2022-12-29 14:50:00,148.42,148.46,148.39,148.44,4461.0,144.7331,144.7721,144.7038,144.7526,4461.0
2022-12-29 14:55:00,148.48,148.53,148.36,148.36,4886.0,144.7916,144.8403,144.6745,144.6745,4886.0
2022-12-29 15:00:00,148.36,148.42,148.29,148.33,7335.0,144.6745,144.7331,144.6063,144.6453,7335.0
2022-12-29 15:05:00,148.34,148.35,148.21,148.26,8466.0,144.655,144.6648,144.5283,144.577,8466.0
2022-12-29 15:10:00,148.26,148.29,147.97,147.97,9695.0,144.577,144.6063,144.2942,144.2942,9695.0
2022-12-29 15:15:00,147.97,148.14,147.94,148.09,8920.0,144.2942,144.46,144.265,144.4113,8920.0
2022-12-29 15:20:00,148.13,148.16,148.02,148.09,10872.0,144.4503,144.4795,144.343,144.4113,10872.0
2022-12-29 15:25:00,148.06,148.29,148.06,148.13,12339.0,144.382,144.6063,144.382,144.4503,12339.0
2022-12-29 15:30:00,148.13,148.23,147.93,148.05,14839.0,144.4503,144.5478,144.2552,144.3722,14839.0
2022-12-29 15:35:00,148.05,148.09,147.91,147.95,19079.0,144.3722,144.4113,144.2357,144.2747,19079.0
2022-12-29 15:40:00,147.93,148.15,147.91,148.12,12597.0,144.2552,144.4698,144.2357,144.4405,12597.0
2022-12-29 15:45:00,148.12,148.28,148.05,148.25,13805.0,144.4405,144.5965,144.3722,144.5673,13805.0
2022-12-29 15:50:00,148.27,148.33,148.06,148.09,47144.0,144.5868,144.6453,144.382,144.4113,47144.0
2022-12-29 15:55:00,148.09,148.09,147.87,147.87,93709.0,144.4113,144.4113,144.1967,144.1967,93709.0
2022-12-30 09:30:00,147.01,147.09,146.42,146.91,42898.0,143.3581,143.4361,142.7827,143.2606,42898.0
2022-12-30 09:35:00,146.93,147.39,146.85,147.12,20064.0,143.2801,143.7286,143.2021,143.4653,20064.0
2022-12-30 09:40:00,147.1,147.54,146.87,147.49,6265.0,143.4458,143.8749,143.2216,143.8262,6265.0
2022-12-30 09:45:00,147.43,147.56,146.93,147.27,15279.0,143.7676,143.8944,143.2801,143.6116,15279.0
2022-12-30 09:50:00,147.25,147.36,147.19,147.21,7305.0,143.5921,143.6994,143.5336,143.5531,7305.0
2022-12-30 09:55:00,147.15,147.47,147.08,147.46,8601.0,143.4946,143.8067,143.4263,143.7969,8601.0
2022-12-30 10:00:00,147.46,147.77,147.37,147.73,10223.0,143.7969,144.0992,143.7091,144.0602,10223.0
2022-12-30 10:05:00,147.71,147.71,147.55,147.55,8942.0,144.0407,144.0407,143.8847,143.8847,8942.0
2022-12-30 10:10:00,147.6,148.02,147.55,147.97,12574.0,143.9334,144.343,143.8847,144.2942,12574.0
2022-12-30 10:15:00,147.97,148.29,147.91,148.22,10090.0,144.2942,144.6063,144.2357,144.538,10090.0
2022-12-30 10:20:00,148.25,148.36,148.1,148.36,7830.0,144.5673,144.6745,144.421,144.6745,7830.0
2022-12-30 10:25:00,148.38,148.44,148.31,148.44,9447.0,144.694,144.7526,144.6258,144.7526,9447.0
2022-12-30 10:30:00,148.44,148.65,148.37,148.59,9987.0,144.7526,144.9573,144.6843,144.8988,9987.0
2022-12-30 10:35:00,148.59,148.59,148.42,148.49,4388.0,144.8988,144.8988,144.7331,144.8013,4388.0
2022-12-30 10:40:00,148.54,148.92,148.49,148.92,14870.0,144.8501,145.2206,144.8013,145.2206,14870.0
2022-12-30 10:45:00,148.88,149.05,148.75,149.02,11699.0,145.1816,145.3474,145.0549,145.3181,11699.0
2022-12-30 10:50:00,149.01,149.01,148.8,148.82,5448.0,145.3084,145.3084,145.1036,145.1231,5448.0
2022-12-30 10:55:00,148.77,148.77,148.39,148.45,4687.0,145.0744,145.0744,144.7038,144.7623,4687.0
2022-12-30 11:00:00,148.47,148.57,148.43,148.57,6021.0,144.7818,144.8793,144.7428,144.8793,6021.0
2022-12-30 11:05:00,148.58,148.62,148.45,148.48,6473.0,144.8891,144.9281,144.7623,144.7916,6473.0
2022-12-30 11:10:00,148.53,148.53,148.36,148.42,4933.0,144.8403,144.8403,144.6745,144.7331,4933.0
2022-12-30 11:15:00,148.4,148.47,148.35,148.43,6945.0,144.7136,144.7818,144.6648,144.7428,6945.0
2022-12-30 11:20:00,148.43,148.44,148.32,148.35,4964.0,144.7428,144.7526,144.6355,144.6648,4964.0
2022-12-30 11:25:00,148.38,148.38,148.14,148.23,5901.0,144.694,144.694,144.46,144.5478,5901.0
2022-12-30 11:30:00,148.18,148.29,148.13,148.28,6878.0,144.499,144.6063,144.4503,144.5965,6878.0
2022-12-30 11:35:00,148.25,148.39,148.25,148.35,4185.0,144.5673,144.7038,144.5673,144.6648,4185.0
2022-12-30 11:40:00,148.32,148.32,148.19,148.19,3828.0,144.6355,144.6355,144.5088,144.5088,3828.0
2022-12-30 11:45:00,148.19,148.34,148.18,148.32,6545.0,144.5088,144.655,144.499,144.6355,6545.0
2022-12-30 11:50:00,148.32,148.44,148.29,148.43,6561.0,144.6355,144.7526,144.6063,144.7428,6561.0
2022-12-30 11:55:00,148.43,148.55,148.39,148.51,6493.0,144.7428,144.8598,144.7038,144.8208,6493.0
2022-12-30 12:00:00,148.51,148.52,148.46,148.46,5319.0,144.8208,144.8306,144.7721,144.7721,5319.0
2022-12-30 12:05:00,148.45,148.48,148.35,148.36,3231.0,144.7623,144.7916,144.6648,144.6745,3231.0
2022-12-30 12:10:00,148.37,148.4,148.25,148.25,5895.0,144.6843,144.7136,144.5673,144.5673,5895.0
2022-12-30 12:15:00,148.31,148.49,148.29,148.43,4481.0,144.6258,144.8013,144.6063,144.7428,4481.0
2022-12-30 12:20:00,148.37,148.53,148.34,148.51,4193.0,144.6843,144.8403,144.655,144.8208,4193.0
2022-12-30 12:25:00,148.51,148.51,148.38,148.43,4483.0,144.8208,144.8208,144.694,144.7428,4483.0
2022-12-30 12:30:00,148.42,148.59,148.41,148.57,12466.0,144.7331,144.8988,144.7233,144.8793,12466.0
2022-12-30 12:35:00,148.57,148.7,148.54,148.54,14238.0,144.8793,145.0061,144.8501,144.8501,14238.0
2022-12-30 12:40:00,148.49,148.55,148.45,148.52,4295.0,144.8013,144.8598,144.7623,144.8306,4295.0
2022-12-30 12:45:00,148.5,148.54,148.37,148.38,3038.0,144.8111,144.8501,144.6843,144.694,3038.0
2022-12-30 12:50:00,148.38,148.44,148.23,148.28,4491.0,144.694,144.7526,144.5478,144.5965,4491.0
2022-12-30 12:55:00,148.26,148.38,148.12,148.38,5373.0,144.577,144.694,144.4405,144.694,5373.0
2022-12-30 13:00:00,148.39,148.39,148.25,148.32,6295.0,144.7038,144.7038,144.5673,144.6355,6295.0
2022-12-30 13:05:00,148.33,148.33,148.05,148.14,14992.0,144.6453,144.6453,144.3722,144.46,14992.0
2022-12-30 13:10:00,148.1,148.1,147.97,147.99,6740.0,144.421,144.421,144.2942,144.3137,6740.0
2022-12-30 13:15:00,147.99,147.99,147.66,147.7,5529.0,144.3137,144.3137,143.9919,144.0309,5529.0
2022-12-30 13:20:00,147.67,147.67,147.36,147.36,4306.0,144.0017,144.0017,143.6994,143.6994,4306.0
2022-12-30 13:25:00,147.31,147.51,147.19,147.51,6259.0,143.6506,143.8457,143.5336,143.8457,6259.0
2022-12-30 13:30:00,147.5,147.66,147.49,147.66,3928.0,143.8359,143.9919,143.8262,143.9919,3928.0
2022-12-30 13:35:00,147.69,147.8,147.62,147.63,4190.0,144.0212,144.1285,143.9529,143.9627,4190.0
2022-12-30 13:40:00,147.65,147.66,147.55,147.56,4350.0,143.9822,143.9919,143.8847,143.8944,4350.0
2022-12-30 13:45:00,147.55,147.55,147.38,147.4,4039.0,143.8847,143.8847,143.7189,143.7384,4039.0
2022-12-30 13:50:00,147.41,147.5,147.4,147.48,5092.0,143.7481,143.8359,143.7384,143.8164,5092.0
2022-12-30 13:55:00,147.49,147.5,147.42,147.42,4836.0,143.8262,143.8359,143.7579,143.7579,4836.0
2022-12-30 14:00:00,147.44,147.57,147.37,147.39,7353.0,143.7774,143.9042,143.7091,143.7286,7353.0
2022-12-30 14:05:00,147.38,147.39,147.27,147.27,3126.0,143.7189,143.7286,143.6116,143.6116,3126.0
2022-12-30 14:10:00,147.27,147.37,147.23,147.31,5745.0,143.6116,143.7091,143.5726,143.6506,5745.0
2022-12-30 14:15:00,147.35,147.35,147.25,147.31,5060.0,143.6896,143.6896,143.5921,143.6506,5060.0
2022-12-30 14:20:00,147.31,147.33,147.25,147.3,4264.0,143.6506,143.6701,143.5921,143.6409,4264.0
2022-12-30 14:25:00,147.32,147.53,147.29,147.48,7346.0,143.6604,143.8652,143.6311,143.8164,7346.0
2022-12-30 14:30:00,147.46,147.5,147.39,147.46,7249.0,143.7969,143.8359,143.7286,143.7969,7249.0
2022-12-30 14:35:00,147.46,147.46,147.35,147.4,4438.0,143.7969,143.7969,143.6896,143.7384,4438.0
2022-12-30 14:40:00,147.39,147.39,147.23,147.33,16914.0,143.7286,143.7286,143.5726,143.6701,16914.0
2022-12-30 14:45:00,147.31,147.36,147.16,147.21,6267.0,143.6506,143.6994,143.5044,143.5531,6267.0
2022-12-30 14:50:00,147.19,147.27,147.13,147.23,4735.0,143.5336,143.6116,143.4751,143.5726,4735.0
2022-12-30 14:55:00,147.22,147.22,147.1,147.11,6097.0,143.5629,143.5629,143.4458,143.4556,6097.0
2022-12-30 15:00:00,147.12,147.28,147.04,147.26,9762.0,143.4653,143.6214,143.3873,143.6019,9762.0
2022-12-30 15:05:00,147.26,147.49,147.25,147.47,10191.0,143.6019,143.8262,143.5921,143.8067,10191.0
2022-12-30 15:10:00,147.42,147.74,147.38,147.73,8749.0,143.7579,144.0699,143.7189,144.0602,8749.0
2022-12-30 15:15:00,147.76,147.9,147.76,147.79,10377.0,144.0894,144.226,144.0894,144.1187,10377.0
2022-12-30 15:20:00,147.81,148.0,147.81,147.99,10920.0,144.1382,144.3235,144.1382,144.3137,10920.0
2022-12-30 15:25:00,147.99,148.0,147.72,147.8,10830.0,144.3137,144.3235,144.0504,144.1285,10830.0
2022-12-30 15:30:00,147.75,148.05,147.73,148.02,12034.0,144.0797,144.3722,144.0602,144.343,12034.0
2022-12-30 15:35:00,148.02,148.16,147.95,148.13,13657.0,144.343,144.4795,144.2747,144.4503,13657.0
2022-12-30 15:40:00,148.15,148.26,148.12,148.23,12525.0,144.4698,144.577,144.4405,144.5478,12525.0
2022-12-30 15:45:00,148.26,148.41,148.22,148.33,15815.0,144.577,144.7233,144.538,144.6453,15815.0
2022-12-30 15:50:00,148.38,148.76,148.35,148.64,33405.0,144.694,145.0646,144.6648,144.9476,33405.0
2022-12-30 15:55:00,148.65,148.89,148.61,148.87,83943.0,144.9573,145.1914,144.9183,145.1719,83943.0
2023-01-03 09:30:00,149.79,150.65,149.73,150.0,36205.0,146.069,146.9077,146.0105,146.2738,36205.0
2023-01-03 09:35:00,149.97,150.41,149.96,150.29,23360.0,146.2445,146.6736,146.2348,146.5566,23360.0
2023-01-03 09:40:00,150.28,150.73,150.15,150.55,19387.0,146.5468,146.9857,146.4201,146.8101,19387.0
2023-01-03 09:45:00,150.55,150.55,149.52,149.83,11535.0,146.8101,146.8101,145.8057,146.108,11535.0
2023-01-03 09:50:00,149.94,150.14,149.13,149.33,12502.0,146.2153,146.4103,145.4254,145.6204,12502.0
2023-01-03 09:55:00,149.39,149.39,148.72,148.75,7616.0,145.679,145.679,145.0256,145.0549,7616.0
2023-01-03 10:00:00,148.84,149.56,148.84,149.43,11698.0,145.1426,145.8447,145.1426,145.718,11698.0
2023-01-03 10:05:00,149.36,149.51,149.17,149.38,14943.0,145.6497,145.796,145.4644,145.6692,14943.0
2023-01-03 10:10:00,149.2,149.38,149.11,149.18,8441.0,145.4937,145.6692,145.4059,145.4742,8441.0
2023-01-03 10:15:00,149.12,149.2,148.76,148.76,12062.0,145.4157,145.4937,145.0646,145.0646,12062.0
2023-01-03 10:20:00,148.81,149.26,148.81,149.16,5370.0,145.1134,145.5522,145.1134,145.4547,5370.0
2023-01-03 10:25:00,149.25,149.35,149.13,149.34,4979.0,145.5424,145.64,145.4254,145.6302,4979.0
2023-01-03 10:30:00,149.37,149.43,149.15,149.22,4853.0,145.6595,145.718,145.4449,145.5132,4853.0
2023-01-03 10:35:00,149.22,149.41,149.19,149.31,8178.0,145.5132,145.6985,145.4839,145.6009,8178.0
2023-01-03 10:40:00,149.28,149.31,149.22,149.24,6076.0,145.5717,145.6009,145.5132,145.5327,6076.0
2023-01-03 10:45:00,149.28,149.46,149.24,149.28,9864.0,145.5717,145.7472,145.5327,145.5717,9864.0
2023-01-03 10:50:00,149.32,149.36,149.05,149.14,8713.0,145.6107,145.6497,145.3474,145.4352,8713.0
2023-01-03 10:55:00,149.15,149.31,149.11,149.24,13764.0,145.4449,145.6009,145.4059,145.5327,13764.0
2023-01-03 11:00:00,149.27,149.37,149.0,149.0,4385.0,145.5619,145.6595,145.2986,145.2986,4385.0
2023-01-03 11:05:00,148.96,149.14,148.86,149.0,8084.0,145.2596,145.4352,145.1621,145.2986,8084.0
2023-01-03 11:10:00,148.8,148.8,148.01,148.09,6967.0,145.1036,145.1036,144.3332,144.4113,6967.0
2023-01-03 11:15:00,148.07,148.16,148.02,148.03,6371.0,144.3917,144.4795,144.343,144.3527,6371.0
2023-01-03 11:20:00,148.0,148.24,147.93,148.22,10138.0,144.3235,144.5575,144.2552,144.538,10138.0
2023-01-03 11:25:00,148.26,148.35,148.07,148.35,11689.0,144.577,144.6648,144.3917,144.6648,11689.0
2023-01-03 11:30:00,148.35,148.37,147.94,148.18,7532.0,144.6648,144.6843,144.265,144.499,7532.0
2023-01-03 11:35:00,148.24,148.38,148.14,148.27,5013.0,144.5575,144.694,144.46,144.5868,5013.0
2023-01-03 11:40:00,148.24,148.26,148.05,148.09,3721.0,144.5575,144.577,144.3722,144.4113,3721.0
2023-01-03 11:45:00,148.06,148.18,147.91,148.17,6771.0,144.382,144.499,144.2357,144.4893,6771.0
2023-01-03 11:50:00,148.12,148.4,148.04,148.3,8450.0,144.4405,144.7136,144.3625,144.616,8450.0
2023-01-03 11:55:00,148.23,148.6,148.23,148.58,3117.0,144.5478,144.9086,144.5478,144.8891,3117.0
2023-01-03 12:00:00,148.63,148.65,148.53,148.53,4885.0,144.9378,144.9573,144.8403,144.8403,4885.0
2023-01-03 12:05:00,148.49,148.82,148.49,148.77,3511.0,144.8013,145.1231,144.8013,145.0744,3511.0
2023-01-03 12:10:00,148.74,148.74,148.51,148.55,4521.0,145.0451,145.0451,144.8208,144.8598,4521.0
2023-01-03 12:15:00,148.48,148.52,148.43,148.45,2543.0,144.7916,144.8306,144.7428,144.7623,2543.0
2023-01-03 12:20:00,148.44,148.47,147.99,148.06,13294.0,144.7526,144.7818,144.3137,144.382,13294.0
2023-01-03 12:25:00,148.06,148.14,148.03,148.08,4740.0,144.382,144.46,144.3527,144.4015,4740.0
2023-01-03 12:30:00,148.08,148.5,148.06,148.5,6103.0,144.4015,144.8111,144.382,144.8111,6103.0
2023-01-03 12:35:00,148.51,148.52,148.27,148.28,7393.0,144.8208,144.8306,144.5868,144.5965,7393.0
2023-01-03 12:40:00,148.26,148.3,147.96,148.01,5140.0,144.577,144.616,144.2845,144.3332,5140.0
2023-01-03 12:45:00,147.98,147.98,147.76,147.91,9881.0,144.304,144.304,144.0894,144.2357,9881.0
2023-01-03 12:50:00,147.92,147.95,147.84,147.95,5181.0,144.2455,144.2747,144.1675,144.2747,5181.0
2023-01-03 12:55:00,147.98,148.16,147.87,148.02,10012.0,144.304,144.4795,144.1967,144.343,10012.0
2023-01-03 13:00:00,148.02,148.04,147.87,148.02,4600.0,144.343,144.3625,144.1967,144.343,4600.0
2023-01-03 13:05:00,148.0,148.03,147.86,148.0,10316.0,144.3235,144.3527,144.187,144.3235,10316.0
2023-01-03 13:10:00,147.98,148.16,147.95,147.99,12563.0,144.304,144.4795,144.2747,144.3137,12563.0
2023-01-03 13:15:00,147.98,148.01,147.9,147.91,4831.0,144.304,144.3332,144.226,144.2357,4831.0
2023-01-03 13:20:00,147.91,147.92,147.66,147.82,9694.0,144.2357,144.2455,143.9919,144.148,9694.0
2023-01-03 13:25:00,147.84,148.2,147.84,148.16,8171.0,144.1675,144.5185,144.1675,144.4795,8171.0
2023-01-03 13:30:00,148.14,148.23,148.09,148.12,6411.0,144.46,144.5478,144.4113,144.4405,6411.0
2023-01-03 13:35:00,148.13,148.19,148.03,148.1,7971.0,144.4503,144.5088,144.3527,144.421,7971.0
2023-01-03 13:40:00,148.11,148.31,148.07,148.1,4173.0,144.4308,144.6258,144.3917,144.421,4173.0
2023-01-03 13:45:00,148.06,148.06,147.76,147.88,7479.0,144.382,144.382,144.0894,144.2065,7479.0
2023-01-03 13:50:00,147.85,148.05,147.8,148.0,5699.0,144.1772,144.3722,144.1285,144.3235,5699.0
2023-01-03 13:55:00,147.97,148.04,147.85,147.85,6327.0,144.2942,144.3625,144.1772,144.1772,6327.0
2023-01-03 14:00:00,147.89,147.93,147.63,147.73,5444.0,144.2162,144.2552,143.9627,144.0602,5444.0
2023-01-03 14:05:00,147.72,147.81,147.64,147.68,8134.0,144.0504,144.1382,143.9724,144.0114,8134.0
2023-01-03 14:10:00,147.68,147.74,147.39,147.5,6713.0,144.0114,144.0699,143.7286,143.8359,6713.0
2023-01-03 14:15:00,147.56,147.65,147.42,147.46,7442.0,143.8944,143.9822,143.7579,143.7969,7442.0
2023-01-03 14:20:00,147.44,147.5,147.21,147.24,6469.0,143.7774,143.8359,143.5531,143.5824,6469.0
2023-01-03 14:25:00,147.22,147.32,147.1,147.29,6970.0,143.5629,143.6604,143.4458,143.6311,6970.0
2023-01-03 14:30:00,147.32,147.46,147.18,147.37,25666.0,143.6604,143.7969,143.5239,143.7091,25666.0
2023-01-03 14:35:00,147.37,147.54,147.31,147.49,6648.0,143.7091,143.8749,143.6506,143.8262,6648.0
2023-01-03 14:40:00,147.47,147.68,147.42,147.65,13259.0,143.8067,144.0114,143.7579,143.9822,13259.0
2023-01-03 14:45:00,147.72,148.12,147.69,148.0,16826.0,144.0504,144.4405,144.0212,144.3235,16826.0
2023-01-03 14:50:00,148.0,148.01,147.71,147.76,7924.0,144.3235,144.3332,144.0407,144.0894,7924.0
2023-01-03 14:55:00,147.77,148.0,147.76,147.81,11798.0,144.0992,144.3235,144.0894,144.1382,11798.0
2023-01-03 15:00:00,147.78,147.98,147.77,147.85,9020.0,144.109,144.304,144.0992,144.1772,9020.0
2023-01-03 15:05:00,147.9,147.96,147.81,147.85,7572.0,144.226,144.2845,144.1382,144.1772,7572.0
2023-01-03 15:10:00,147.87,148.07,147.87,148.07,19629.0,144.1967,144.3917,144.1967,144.3917,19629.0
2023-01-03 15:15:00,148.07,148.21,148.03,148.03,13654.0,144.3917,144.5283,144.3527,144.3527,13654.0
2023-01-03 15:20:00,148.03,148.03,147.73,147.76,19691.0,144.3527,144.3527,144.0602,144.0894,19691.0
2023-01-03 15:25:00,147.79,148.14,147.78,148.14,17086.0,144.1187,144.46,144.109,144.46,17086.0
2023-01-03 15:30:00,148.12,148.17,147.98,148.03,19211.0,144.4405,144.4893,144.304,144.3527,19211.0
2023-01-03 15:35:00,148.02,148.07,147.79,147.83,21159.0,144.343,144.3917,144.1187,144.1577,21159.0
2023-01-03 15:40:00,147.83,147.92,147.74,147.74,24438.0,144.1577,144.2455,144.0699,144.0699,24438.0
2023-01-03 15:45:00,147.74,147.9,147.65,147.77,24541.0,144.0699,144.226,143.9822,144.0992,24541.0
2023-01-03 15:50:00,147.78,147.89,147.67,147.71,42541.0,144.109,144.2162,144.0017,144.0407,42541.0
2023-01-03 15:55:00,147.73,147.9,147.67,147.75,83786.0,144.0602,144.226,144.0017,144.0797,83786.0
2023-01-04 09:30:00,149.26,150.23,149.24,149.84,23871.0,145.5522,146.4981,145.5327,146.1178,23871.0
2023-01-04 09:35:00,149.88,149.95,149.55,149.69,15490.0,146.1568,146.225,145.835,145.9715,15490.0
2023-01-04 09:40:00,149.72,150.23,149.69,149.75,10961.0,146.0008,146.4981,145.9715,146.03,10961.0
2023-01-04 09:45:00,149.69,149.79,149.49,149.69,5314.0,145.9715,146.069,145.7765,145.9715,5314.0
2023-01-04 09:50:00,149.76,149.95,149.6,149.91,7386.0,146.0398,146.225,145.8837,146.186,7386.0
2023-01-04 09:55:00,149.9,150.3,149.87,150.28,6546.0,146.1763,146.5664,146.147,146.5468,6546.0
2023-01-04 10:00:00,150.18,151.0,149.46,150.19,14281.0,146.4493,147.249,145.7472,146.4591,14281.0
2023-01-04 10:05:00,150.25,150.32,149.68,149.96,7686.0,146.5176,146.5859,145.9618,146.2348,7686.0
2023-01-04 10:10:00,149.96,150.0,149.38,149.63,27370.0,146.2348,146.2738,145.6692,145.913,27370.0
2023-01-04 10:15:00,149.72,149.96,149.67,149.8,8236.0,146.0008,146.2348,145.952,146.0788,8236.0
2023-01-04 10:20:00,149.84,149.91,149.59,149.76,6519.0,146.1178,146.186,145.874,146.0398,6519.0
2023-01-04 10:25:00,149.77,150.0,149.64,150.0,11782.0,146.0495,146.2738,145.9227,146.2738,11782.0
2023-01-04 10:30:00,150.0,150.33,149.82,150.22,10780.0,146.2738,146.5956,146.0983,146.4883,10780.0
2023-01-04 10:35:00,150.32,150.62,150.22,150.38,6322.0,146.5859,146.8784,146.4883,146.6444,6322.0
2023-01-04 10:40:00,150.36,150.56,150.21,150.56,6092.0,146.6249,146.8199,146.4786,146.8199,6092.0
2023-01-04 10:45:00,150.62,150.82,150.49,150.68,9770.0,146.8784,147.0734,146.7516,146.9369,9770.0
2023-01-04 10:50:00,150.65,150.7,150.47,150.7,13823.0,146.9077,146.9564,146.7321,146.9564,13823.0
2023-01-04 10:55:00,150.68,150.92,150.57,150.83,6514.0,146.9369,147.171,146.8296,147.0832,6514.0
2023-01-04 11:00:00,150.83,150.9,150.43,150.43,10814.0,147.0832,147.1514,146.6931,146.6931,10814.0
2023-01-04 11:05:00,150.43,150.46,150.25,150.33,5258.0,146.6931,146.7224,146.5176,146.5956,5258.0
2023-01-04 11:10:00,150.33,150.76,150.32,150.68,7220.0,146.5956,147.0149,146.5859,146.9369,7220.0
2023-01-04 11:15:00,150.65,150.71,150.26,150.29,4312.0,146.9077,146.9662,146.5273,146.5566,4312.0
2023-01-04 11:20:00,150.22,150.25,150.04,150.06,7923.0,146.4883,146.5176,146.3128,146.3323,7923.0
2023-01-04 11:25:00,150.06,150.14,150.02,150.13,3248.0,146.3323,146.4103,146.2933,146.4006,3248.0
2023-01-04 11:30:00,150.14,150.71,150.14,150.53,6627.0,146.4103,146.9662,146.4103,146.7906,6627.0
2023-01-04 11:35:00,150.53,150.87,150.53,150.87,4549.0,146.7906,147.1222,146.7906,147.1222,4549.0
2023-01-04 11:40:00,150.87,150.87,150.73,150.79,5535.0,147.1222,147.1222,146.9857,147.0442,5535.0
2023-01-04 11:45:00,150.8,150.8,150.62,150.67,4719.0,147.0539,147.0539,146.8784,146.9272,4719.0
2023-01-04 11:50:00,150.68,150.87,150.65,150.85,5402.0,146.9369,147.1222,146.9077,147.1027,5402.0
2023-01-04 11:55:00,150.89,150.97,150.87,150.92,2772.0,147.1417,147.2197,147.1222,147.171,2772.0
2023-01-04 12:00:00,150.9,150.99,150.85,150.91,5187.0,147.1514,147.2392,147.1027,147.1612,5187.0
2023-01-04 12:05:00,150.87,150.89,150.76,150.89,3833.0,147.1222,147.1417,147.0149,147.1417,3833.0
2023-01-04 12:10:00,150.89,150.97,150.73,150.73,4273.0,147.1417,147.2197,146.9857,146.9857,4273.0
2023-01-04 12:15:00,150.76,150.8,150.67,150.7,2222.0,147.0149,147.0539,146.9272,146.9564,2222.0
2023-01-04 12:20:00,150.75,150.8,150.65,150.73,3353.0,147.0052,147.0539,146.9077,146.9857,3353.0
2023-01-04 12:25:00,150.72,150.72,150.45,150.48,4601.0,146.9759,146.9759,146.7126,146.7419,4601.0
2023-01-04 12:30:00,150.5,150.75,150.49,150.75,3546.0,146.7614,147.0052,146.7516,147.0052,3546.0
2023-01-04 12:35:00,150.75,151.0,150.68,150.98,18044.0,147.0052,147.249,146.9369,147.2295,18044.0
2023-01-04 12:40:00,150.94,150.97,150.83,150.9,3136.0,147.1905,147.2197,147.0832,147.1514,3136.0
2023-01-04 12:45:00,150.87,150.89,150.76,150.8,3021.0,147.1222,147.1417,147.0149,147.0539,3021.0
2023-01-04 12:50:00,150.8,150.84,150.66,150.79,4892.0,147.0539,147.0929,146.9174,147.0442,4892.0
2023-01-04 12:55:00,150.79,150.79,150.51,150.56,6778.0,147.0442,147.0442,146.7711,146.8199,6778.0
2023-01-04 13:00:00,150.55,150.55,150.35,150.53,4677.0,146.8101,146.8101,146.6151,146.7906,4677.0
2023-01-04 13:05:00,150.51,150.57,150.48,150.55,4380.0,146.7711,146.8296,146.7419,146.8101,4380.0
2023-01-04 13:10:00,150.53,150.65,150.53,150.62,2733.0,146.7906,146.9077,146.7906,146.8784,2733.0
2023-01-04 13:15:00,150.69,150.87,150.69,150.87,14508.0,146.9467,147.1222,146.9467,147.1222,14508.0
2023-01-04 13:20:00,150.86,150.91,150.85,150.87,3193.0,147.1124,147.1612,147.1027,147.1222,3193.0
2023-01-04 13:25:00,150.86,150.87,150.76,150.76,3475.0,147.1124,147.1222,147.0149,147.0149,3475.0
2023-01-04 13:30:00,150.8,150.95,150.8,150.95,2687.0,147.0539,147.2002,147.0539,147.2002,2687.0
2023-01-04 13:35:00,150.94,151.16,150.88,151.13,6950.0,147.1905,147.405,147.1319,147.3757,6950.0
2023-01-04 13:40:00,151.13,151.19,151.04,151.06,4153.0,147.3757,147.4342,147.288,147.3075,4153.0
2023-01-04 13:45:00,151.05,151.17,151.02,151.16,3429.0,147.2977,147.4147,147.2685,147.405,3429.0
2023-01-04 13:50:00,151.13,151.2,151.12,151.2,3108.0,147.3757,147.444,147.366,147.444,3108.0
2023-01-04 13:55:00,151.2,151.2,150.79,150.79,7568.0,147.444,147.444,147.0442,147.0442,7568.0
2023-01-04 14:00:00,150.49,151.24,150.08,150.61,13214.0,146.7516,147.483,146.3518,146.8687,13214.0
2023-01-04 14:05:00,150.76,150.87,150.28,150.28,6850.0,147.0149,147.1222,146.5468,146.5468,6850.0
2023-01-04 14:10:00,150.38,150.43,150.27,150.41,4021.0,146.6444,146.6931,146.5371,146.6736,4021.0
2023-01-04 14:15:00,150.45,150.82,150.43,150.77,5369.0,146.7126,147.0734,146.6931,147.0247,5369.0
2023-01-04 14:20:00,150.84,150.84,150.07,150.15,3729.0,147.0929,147.0929,146.3421,146.4201,3729.0
2023-01-04 14:25:00,150.14,150.14,149.72,149.76,18658.0,146.4103,146.4103,146.0008,146.0398,18658.0
2023-01-04 14:30:00,149.73,149.87,149.65,149.8,6580.0,146.0105,146.147,145.9325,146.0788,6580.0
2023-01-04 14:35:00,149.84,149.92,149.73,149.84,5607.0,146.1178,146.1958,146.0105,146.1178,5607.0
2023-01-04 14:40:00,149.84,150.1,149.74,149.95,8772.0,146.1178,146.3713,146.0203,146.225,8772.0
2023-01-04 14:45:00,150.0,150.13,149.91,150.04,4638.0,146.2738,146.4006,146.186,146.3128,4638.0
2023-01-04 14:50:00,150.01,150.15,149.8,150.02,5984.0,146.2836,146.4201,146.0788,146.2933,5984.0
2023-01-04 14:55:00,150.05,150.38,150.05,150.36,4800.0,146.3226,146.6444,146.3226,146.6249,4800.0
2023-01-04 15:00:00,150.37,150.7,150.37,150.7,10627.0,146.6346,146.9564,146.6346,146.9564,10627.0
2023-01-04 15:05:00,150.67,150.67,150.26,150.31,4859.0,146.9272,146.9272,146.5273,146.5761,4859.0
2023-01-04 15:10:00,150.34,150.36,150.1,150.22,8175.0,146.6054,146.6249,146.3713,146.4883,8175.0
2023-01-04 15:15:00,150.23,150.24,150.06,150.07,6799.0,146.4981,146.5078,146.3323,146.3421,6799.0
2023-01-04 15:20:00,150.07,150.13,149.86,149.9,9976.0,146.3421,146.4006,146.1373,146.1763,9976.0
2023-01-04 15:25:00,149.87,150.07,149.83,149.9,23958.0,146.147,146.3421,146.108,146.1763,23958.0
2023-01-04 15:30:00,149.86,149.95,149.64,149.69,13021.0,146.1373,146.225,145.9227,145.9715,13021.0
2023-01-04 15:35:00,149.67,149.67,149.28,149.38,14981.0,145.952,145.952,145.5717,145.6692,14981.0
2023-01-04 15:40:00,149.35,149.37,149.1,149.17,12936.0,145.64,145.6595,145.3962,145.4644,12936.0
2023-01-04 15:45:00,149.12,149.46,149.1,149.45,16129.0,145.4157,145.7472,145.3962,145.7375,16129.0
2023-01-04 15:50:00,149.49,149.63,149.44,149.52,20676.0,145.7765,145.913,145.7277,145.8057,20676.0
2023-01-04 15:55:00,149.53,149.9,149.52,149.83,113471.0,145.8155,146.1763,145.8057,146.108,113471.0
2023-01-05 09:30:00,149.13,149.54,148.47,148.88,30210.0,145.4254,145.8252,144.7818,145.1816,30210.0
2023-01-05 09:35:00,148.78,148.8,148.12,148.23,10968.0,145.0841,145.1036,144.4405,144.5478,10968.0
2023-01-05 09:40:00,148.13,148.46,147.96,148.46,9986.0,144.4503,144.7721,144.2845,144.7721,9986.0
2023-01-05 09:45:00,148.46,148.67,148.23,148.54,8315.0,144.7721,144.9768,144.5478,144.8501,8315.0
2023-01-05 09:50:00,148.51,149.01,148.41,149.0,7204.0,144.8208,145.3084,144.7233,145.2986,7204.0
2023-01-05 09:55:00,149.04,149.25,148.97,149.17,9692.0,145.3377,145.5424,145.2694,145.4644,9692.0
2023-01-05 10:00:00,149.19,149.39,149.05,149.21,19943.0,145.4839,145.679,145.3474,145.5034,19943.0
2023-01-05 10:05:00,149.17,149.72,149.1,149.52,25209.0,145.4644,146.0008,145.3962,145.8057,25209.0
2023-01-05 10:10:00,149.58,150.09,149.48,149.87,20246.0,145.8642,146.3616,145.7667,146.147,20246.0
2023-01-05 10:15:00,149.86,149.86,149.49,149.52,6937.0,146.1373,146.1373,145.7765,145.8057,6937.0
2023-01-05 10:20:00,149.57,149.63,149.31,149.43,9439.0,145.8545,145.913,145.6009,145.718,9439.0
2023-01-05 10:25:00,149.47,149.52,149.31,149.4,6693.0,145.757,145.8057,145.6009,145.6887,6693.0
2023-01-05 10:30:00,149.44,149.48,149.18,149.22,7717.0,145.7277,145.7667,145.4742,145.5132,7717.0
2023-01-05 10:35:00,149.28,149.3,149.12,149.26,5320.0,145.5717,145.5912,145.4157,145.5522,5320.0
2023-01-05 10:40:00,149.25,149.68,149.07,149.68,6565.0,145.5424,145.9618,145.3669,145.9618,6565.0
2023-01-05 10:45:00,149.74,149.74,149.38,149.38,6473.0,146.0203,146.0203,145.6692,145.6692,6473.0
2023-01-05 10:50:00,149.38,149.39,149.12,149.13,13184.0,145.6692,145.679,145.4157,145.4254,13184.0
2023-01-05 10:55:00,149.19,149.19,148.98,149.03,6636.0,145.4839,145.4839,145.2791,145.3279,6636.0
2023-01-05 11:00:00,149.11,149.11,148.84,148.96,5065.0,145.4059,145.4059,145.1426,145.2596,5065.0
2023-01-05 11:05:00,148.99,149.17,148.98,149.17,3561.0,145.2889,145.4644,145.2791,145.4644,3561.0
2023-01-05 11:10:00,149.17,149.18,149.0,149.1,7599.0,145.4644,145.4742,145.2986,145.3962,7599.0
2023-01-05 11:15:00,149.08,149.34,149.0,149.2,7487.0,145.3767,145.6302,145.2986,145.4937,7487.0
2023-01-05 11:20:00,149.19,149.19,148.89,148.89,4515.0,145.4839,145.4839,145.1914,145.1914,4515.0
2023-01-05 11:25:00,148.91,149.21,148.84,149.21,12634.0,145.2109,145.5034,145.1426,145.5034,12634.0
2023-01-05 11:30:00,149.22,149.41,149.17,149.19,5300.0,145.5132,145.6985,145.4644,145.4839,5300.0
2023-01-05 11:35:00,149.22,149.22,148.93,149.04,4297.0,145.5132,145.5132,145.2304,145.3377,4297.0
2023-01-05 11:40:00,149.0,149.0,148.85,148.92,4560.0,145.2986,145.2986,145.1524,145.2206,4560.0
2023-01-05 11:45:00,148.91,148.98,148.89,148.89,4104.0,145.2109,145.2791,145.1914,145.1914,4104.0
2023-01-05 11:50:00,148.92,148.98,148.84,148.98,5646.0,145.2206,145.2791,145.1426,145.2791,5646.0
2023-01-05 11:55:00,148.96,148.97,148.67,148.74,3560.0,145.2596,145.2694,144.9768,145.0451,3560.0
2023-01-05 12:00:00,148.73,148.88,148.73,148.86,4974.0,145.0354,145.1816,145.0354,145.1621,4974.0
2023-01-05 12:05:00,148.85,149.16,148.83,149.14,3493.0,145.1524,145.4547,145.1329,145.4352,3493.0
2023-01-05 12:10:00,149.07,149.07,148.86,148.87,4175.0,145.3669,145.3669,145.1621,145.1719,4175.0
2023-01-05 12:15:00,148.87,148.89,148.68,148.68,3995.0,145.1719,145.1914,144.9866,144.9866,3995.0
2023-01-05 12:20:00,148.67,148.92,148.67,148.92,4089.0,144.9768,145.2206,144.9768,145.2206,4089.0
2023-01-05 12:25:00,148.92,149.02,148.91,148.96,4554.0,145.2206,145.3181,145.2109,145.2596,4554.0
2023-01-05 12:30:00,148.95,149.13,148.95,149.11,6068.0,145.2499,145.4254,145.2499,145.4059,6068.0
2023-01-05 12:35:00,149.08,149.1,148.9,148.95,3569.0,145.3767,145.3962,145.2011,145.2499,3569.0
2023-01-05 12:40:00,148.91,148.96,148.68,148.68,2662.0,145.2109,145.2596,144.9866,144.9866,2662.0
2023-01-05 12:45:00,148.67,148.68,148.51,148.52,3811.0,144.9768,144.9866,144.8208,144.8306,3811.0
2023-01-05 12:50:00,148.49,148.5,148.32,148.32,4127.0,144.8013,144.8111,144.6355,144.6355,4127.0
2023-01-05 12:55:00,148.31,148.46,148.3,148.39,3884.0,144.6258,144.7721,144.616,144.7038,3884.0
2023-01-05 13:00:00,148.36,148.39,148.27,148.33,3466.0,144.6745,144.7038,144.5868,144.6453,3466.0
2023-01-05 13:05:00,148.34,148.51,148.33,148.5,4134.0,144.655,144.8208,144.6453,144.8111,4134.0
2023-01-05 13:10:00,148.47,148.49,148.32,148.32,5082.0,144.7818,144.8013,144.6355,144.6355,5082.0
2023-01-05 13:15:00,148.31,148.37,148.28,148.31,3219.0,144.6258,144.6843,144.5965,144.6258,3219.0
2023-01-05 13:20:00,148.31,149.09,148.31,149.05,9607.0,144.6258,145.3864,144.6258,145.3474,9607.0
2023-01-05 13:25:00,149.06,149.42,149.04,149.22,4790.0,145.3572,145.7082,145.3377,145.5132,4790.0
2023-01-05 13:30:00,149.25,149.43,149.17,149.39,6500.0,145.5424,145.718,145.4644,145.679,6500.0
2023-01-05 13:35:00,149.39,149.39,149.14,149.3,3408.0,145.679,145.679,145.4352,145.5912,3408.0
2023-01-05 13:40:00,149.31,149.4,149.24,149.24,3052.0,145.6009,145.6887,145.5327,145.5327,3052.0
2023-01-05 13:45:00,149.24,149.24,149.15,149.2,2013.0,145.5327,145.5327,145.4449,145.4937,2013.0
2023-01-05 13:50:00,149.15,149.28,149.15,149.28,1200.0,145.4449,145.5717,145.4449,145.5717,1200.0
2023-01-05 13:55:00,149.25,149.34,149.14,149.2,3033.0,145.5424,145.6302,145.4352,145.4937,3033.0
2023-01-05 14:00:00,149.15,149.42,149.12,149.38,3426.0,145.4449,145.7082,145.4157,145.6692,3426.0
2023-01-05 14:05:00,149.36,149.47,149.36,149.44,2954.0,145.6497,145.757,145.6497,145.7277,2954.0
2023-01-05 14:10:00,149.43,149.46,149.25,149.25,3584.0,145.718,145.7472,145.5424,145.5424,3584.0
2023-01-05 14:15:00,149.28,149.38,149.23,149.38,2427.0,145.5717,145.6692,145.5229,145.6692,2427.0
2023-01-05 14:20:00,149.38,149.48,149.3,149.39,4580.0,145.6692,145.7667,145.5912,145.679,4580.0
2023-01-05 14:25:00,149.44,149.44,149.21,149.21,1747.0,145.7277,145.7277,145.5034,145.5034,1747.0
2023-01-05 14:30:00,149.24,149.26,149.18,149.19,1700.0,145.5327,145.5522,145.4742,145.4839,1700.0
2023-01-05 14:35:00,149.21,149.53,149.2,149.47,5476.0,145.5034,145.8155,145.4937,145.757,5476.0
2023-01-05 14:40:00,149.54,149.57,149.45,149.48,3538.0,145.8252,145.8545,145.7375,145.7667,3538.0
2023-01-05 14:45:00,149.5,149.71,149.5,149.67,2712.0,145.7862,145.991,145.7862,145.952,2712.0
2023-01-05 14:50:00,149.66,149.74,149.62,149.71,3625.0,145.9423,146.0203,145.9032,145.991,3625.0
2023-01-05 14:55:00,149.72,149.72,149.51,149.54,2843.0,146.0008,146.0008,145.796,145.8252,2843.0
2023-01-05 15:00:00,149.55,149.55,149.3,149.3,4710.0,145.835,145.835,145.5912,145.5912,4710.0
2023-01-05 15:05:00,149.28,149.33,149.22,149.33,2791.0,145.5717,145.6204,145.5132,145.6204,2791.0
2023-01-05 15:10:00,149.31,149.32,149.13,149.17,4143.0,145.6009,145.6107,145.4254,145.4644,4143.0
2023-01-05 15:15:00,149.18,149.29,149.02,149.07,6268.0,145.4742,145.5814,145.3181,145.3669,6268.0
2023-01-05 15:20:00,149.08,149.08,148.96,149.0,4935.0,145.3767,145.3767,145.2596,145.2986,4935.0
2023-01-05 15:25:00,148.98,148.98,148.81,148.9,17302.0,145.2791,145.2791,145.1134,145.2011,17302.0
2023-01-05 15:30:00,148.87,148.89,148.68,148.79,12009.0,145.1719,145.1914,144.9866,145.0939,12009.0
2023-01-05 15:35:00,148.79,148.9,148.69,148.86,13171.0,145.0939,145.2011,144.9963,145.1621,13171.0
2023-01-05 15:40:00,148.88,148.93,148.82,148.91,23820.0,145.1816,145.2304,145.1231,145.2109,23820.0
2023-01-05 15:45:00,148.91,149.0,148.79,148.88,31088.0,145.2109,145.2986,145.0939,145.1816,31088.0
2023-01-05 15:50:00,148.85,148.9,148.65,148.68,36550.0,145.1524,145.2011,144.9573,144.9866,36550.0
2023-01-05 15:55:00,148.7,148.92,148.68,148.82,98281.0,145.0061,145.2206,144.9866,145.1231,98281.0
2023-01-06 09:30:00,150.54,151.25,150.29,151.23,48285.0,146.8004,147.4928,146.5566,147.4732,48285.0
2023-01-06 09:35:00,151.33,151.49,150.35,150.73,22008.0,147.5708,147.7268,146.6151,146.9857,22008.0
2023-01-06 09:40:00,150.53,151.12,150.53,150.75,22162.0,146.7906,147.366,146.7906,147.0052,22162.0
2023-01-06 09:45:00,150.7,150.79,150.03,150.37,23800.0,146.9564,147.0442,146.3031,146.6346,23800.0
2023-01-06 09:50:00,150.35,151.09,150.31,151.05,10799.0,146.6151,147.3367,146.5761,147.2977,10799.0
2023-01-06 09:55:00,151.03,151.38,151.03,151.32,10612.0,147.2782,147.6195,147.2782,147.561,10612.0
2023-01-06 10:00:00,151.44,152.78,151.44,152.19,29675.0,147.678,148.9847,147.678,148.4094,29675.0
2023-01-06 10:05:00,152.08,152.36,151.7,152.25,10098.0,148.3021,148.5752,147.9316,148.4679,10098.0
2023-01-06 10:10:00,152.24,152.47,152.1,152.1,8948.0,148.4582,148.6824,148.3216,148.3216,8948.0
2023-01-06 10:15:00,152.2,152.75,152.19,152.7,8407.0,148.4192,148.9555,148.4094,148.9067,8407.0
2023-01-06 10:20:00,152.75,152.8,152.16,152.2,14670.0,148.9555,149.0042,148.3801,148.4192,14670.0
2023-01-06 10:25:00,152.26,152.27,152.02,152.13,5390.0,148.4777,148.4874,148.2436,148.3509,5390.0
2023-01-06 10:30:00,152.14,152.41,152.13,152.41,4027.0,148.3606,148.6239,148.3509,148.6239,4027.0
2023-01-06 10:35:00,152.36,152.51,152.35,152.44,6224.0,148.5752,148.7215,148.5654,148.6532,6224.0
2023-01-06 10:40:00,152.5,152.67,152.23,152.25,10597.0,148.7117,148.8775,148.4484,148.4679,10597.0
2023-01-06 10:45:00,152.27,152.4,152.15,152.39,5148.0,148.4874,148.6142,148.3704,148.6044,5148.0
2023-01-06 10:50:00,152.44,152.49,152.31,152.43,6686.0,148.6532,148.7019,148.5264,148.6434,6686.0
2023-01-06 10:55:00,152.4,152.66,152.32,152.48,9680.0,148.6142,148.8677,148.5362,148.6922,9680.0
2023-01-06 11:00:00,152.5,152.98,152.5,152.94,17278.0,148.7117,149.1798,148.7117,149.1408,17278.0
2023-01-06 11:05:00,152.95,153.32,152.9,153.3,23634.0,149.1505,149.5113,149.1018,149.4918,23634.0
2023-01-06 11:10:00,153.3,153.42,153.23,153.29,10081.0,149.4918,149.6088,149.4236,149.4821,10081.0
2023-01-06 11:15:00,153.33,153.46,152.82,152.9,10361.0,149.5211,149.6479,149.0238,149.1018,10361.0
2023-01-06 11:20:00,152.88,152.98,152.82,152.98,2810.0,149.0823,149.1798,149.0238,149.1798,2810.0
2023-01-06 11:25:00,152.98,152.99,152.6,152.6,4540.0,149.1798,149.1895,148.8092,148.8092,4540.0
2023-01-06 11:30:00,152.66,152.79,152.62,152.77,4660.0,148.8677,148.9945,148.8287,148.975,4660.0
2023-01-06 11:35:00,152.8,152.85,152.77,152.78,2197.0,149.0042,149.053,148.975,148.9847,2197.0
2023-01-06 11:40:00,152.79,152.84,152.57,152.59,7810.0,148.9945,149.0433,148.78,148.7995,7810.0
2023-01-06 11:45:00,152.63,152.63,152.42,152.59,3690.0,148.8385,148.8385,148.6337,148.7995,3690.0
2023-01-06 11:50:00,152.66,153.05,152.61,153.03,8745.0,148.8677,149.248,148.819,149.2285,8745.0
2023-01-06 11:55:00,153.08,153.1,152.89,152.89,4006.0,149.2773,149.2968,149.092,149.092,4006.0
2023-01-06 12:00:00,152.94,153.02,152.92,152.96,3425.0,149.1408,149.2188,149.1213,149.1603,3425.0
2023-01-06 12:05:00,152.93,152.98,152.82,152.91,4809.0,149.131,149.1798,149.0238,149.1115,4809.0
2023-01-06 12:10:00,152.88,152.96,152.87,152.93,4291.0,149.0823,149.1603,149.0725,149.131,4291.0
2023-01-06 12:15:00,152.94,153.19,152.94,153.19,3587.0,149.1408,149.3846,149.1408,149.3846,3587.0
2023-01-06 12:20:00,153.2,153.24,153.03,153.03,6502.0,149.3943,149.4333,149.2285,149.2285,6502.0
2023-01-06 12:25:00,153.01,153.07,153.0,153.02,3710.0,149.209,149.2675,149.1993,149.2188,3710.0
2023-01-06 12:30:00,153.02,153.17,153.0,153.03,6363.0,149.2188,149.3651,149.1993,149.2285,6363.0
2023-01-06 12:35:00,153.03,153.06,152.99,153.05,5867.0,149.2285,149.2578,149.1895,149.248,5867.0
2023-01-06 12:40:00,153.05,153.18,153.01,153.18,8418.0,149.248,149.3748,149.209,149.3748,8418.0
2023-01-06 12:45:00,153.21,153.37,153.21,153.31,6094.0,149.4041,149.5601,149.4041,149.5016,6094.0
2023-01-06 12:50:00,153.34,153.44,153.25,153.25,10555.0,149.5308,149.6284,149.4431,149.4431,10555.0
2023-01-06 12:55:00,153.18,153.18,152.96,153.05,1470.0,149.3748,149.3748,149.1603,149.248,1470.0
2023-01-06 13:00:00,153.04,153.14,152.93,153.02,6207.0,149.2383,149.3358,149.131,149.2188,6207.0
2023-01-06 13:05:00,153.09,153.22,153.0,153.07,3202.0,149.287,149.4138,149.1993,149.2675,3202.0
2023-01-06 13:10:00,153.04,153.08,152.81,152.82,2515.0,149.2383,149.2773,149.014,149.0238,2515.0
2023-01-06 13:15:00,152.8,152.84,152.67,152.71,4395.0,149.0042,149.0433,148.8775,148.9165,4395.0
2023-01-06 13:20:00,152.72,152.88,152.69,152.87,4791.0,148.9262,149.0823,148.897,149.0725,4791.0
2023-01-06 13:25:00,152.89,152.94,152.85,152.9,2933.0,149.092,149.1408,149.053,149.1018,2933.0
2023-01-06 13:30:00,152.89,153.07,152.89,153.06,7867.0,149.092,149.2675,149.092,149.2578,7867.0
2023-01-06 13:35:00,153.06,153.21,153.02,153.09,8014.0,149.2578,149.4041,149.2188,149.287,8014.0
2023-01-06 13:40:00,153.08,153.11,152.91,152.94,4630.0,149.2773,149.3065,149.1115,149.1408,4630.0
2023-01-06 13:45:00,152.93,152.93,152.83,152.89,1397.0,149.131,149.131,149.0335,149.092,1397.0
2023-01-06 13:50:00,152.88,152.94,152.8,152.92,2129.0,149.0823,149.1408,149.0042,149.1213,2129.0
2023-01-06 13:55:00,152.9,152.98,152.9,152.92,2868.0,149.1018,149.1798,149.1018,149.1213,2868.0
2023-01-06 14:00:00,152.92,152.99,152.9,152.91,1758.0,149.1213,149.1895,149.1018,149.1115,1758.0
2023-01-06 14:05:00,152.93,152.98,152.83,152.9,2790.0,149.131,149.1798,149.0335,149.1018,2790.0
2023-01-06 14:10:00,152.94,153.14,152.9,153.13,2126.0,149.1408,149.3358,149.1018,149.3261,2126.0
2023-01-06 14:15:00,153.16,153.23,153.07,153.23,2127.0,149.3553,149.4236,149.2675,149.4236,2127.0
2023-01-06 14:20:00,153.24,153.28,153.15,153.15,2307.0,149.4333,149.4723,149.3456,149.3456,2307.0
2023-01-06 14:25:00,153.25,153.27,153.15,153.21,9806.0,149.4431,149.4626,149.3456,149.4041,9806.0
2023-01-06 14:30:00,153.25,153.5,153.24,153.5,7084.0,149.4431,149.6869,149.4333,149.6869,7084.0
2023-01-06 14:35:00,153.49,153.82,153.46,153.82,12361.0,149.6771,149.9989,149.6479,149.9989,12361.0
2023-01-06 14:40:00,153.8,153.82,153.67,153.82,5739.0,149.9794,149.9989,149.8526,149.9989,5739.0
2023-01-06 14:45:00,153.8,153.89,153.59,153.76,7486.0,149.9794,150.0672,149.7746,149.9404,7486.0
2023-01-06 14:50:00,153.8,153.84,153.68,153.78,17057.0,149.9794,150.0184,149.8624,149.9599,17057.0
2023-01-06 14:55:00,153.78,153.8,153.46,153.46,4300.0,149.9599,149.9794,149.6479,149.6479,4300.0
2023-01-06 15:00:00,153.48,153.68,153.39,153.67,14134.0,149.6674,149.8624,149.5796,149.8526,14134.0
2023-01-06 15:05:00,153.69,153.79,153.66,153.79,3726.0,149.8721,149.9697,149.8429,149.9697,3726.0
2023-01-06 15:10:00,153.8,153.84,153.61,153.69,4245.0,149.9794,150.0184,149.7941,149.8721,4245.0
2023-01-06 15:15:00,153.72,153.81,153.52,153.54,4851.0,149.9014,149.9892,149.7064,149.7259,4851.0
2023-01-06 15:20:00,153.52,153.56,153.41,153.56,8382.0,149.7064,149.7454,149.5991,149.7454,8382.0
2023-01-06 15:25:00,153.58,153.59,153.43,153.47,5226.0,149.7649,149.7746,149.6186,149.6576,5226.0
2023-01-06 15:30:00,153.5,153.67,153.49,153.58,8980.0,149.6869,149.8526,149.6771,149.7649,8980.0
2023-01-06 15:35:00,153.59,153.75,153.51,153.74,5724.0,149.7746,149.9306,149.6966,149.9209,5724.0
2023-01-06 15:40:00,153.76,153.83,153.63,153.81,9901.0,149.9404,150.0087,149.8136,149.9892,9901.0
2023-01-06 15:45:00,153.81,153.91,153.73,153.73,13367.0,149.9892,150.0867,149.9111,149.9111,13367.0
2023-01-06 15:50:00,153.75,153.75,153.54,153.54,19695.0,149.9306,149.9306,149.7259,149.7259,19695.0
2023-01-06 15:55:00,153.58,153.61,153.31,153.36,99424.0,149.7649,149.7941,149.5016,149.5503,99424.0
2023-01-09 09:30:00,152.09,152.8,151.65,152.7,31837.0,148.3119,149.0042,147.8828,148.9067,31837.0
2023-01-09 09:35:00,152.7,153.69,152.46,153.69,26944.0,148.9067,149.8721,148.6727,149.8721,26944.0
2023-01-09 09:40:00,153.57,154.4,153.57,154.28,28414.0,149.7551,150.5645,149.7551,150.4475,28414.0
2023-01-09 09:45:00,154.38,155.09,154.38,155.07,18596.0,150.545,151.2374,150.545,151.2179,18596.0
2023-01-09 09:50:00,155.0,155.15,154.81,155.0,27206.0,151.1496,151.2959,150.9643,151.1496,27206.0
2023-01-09 09:55:00,154.97,155.28,154.96,155.19,23320.0,151.1203,151.4226,151.1106,151.3349,23320.0
2023-01-09 10:00:00,155.25,155.38,155.21,155.26,15281.0,151.3934,151.5202,151.3544,151.4031,15281.0
2023-01-09 10:05:00,155.25,155.27,154.82,154.87,19086.0,151.3934,151.4129,150.9741,151.0228,19086.0
2023-01-09 10:10:00,154.89,154.9,154.07,154.3,21142.0,151.0423,151.0521,150.2427,150.467,21142.0
2023-01-09 10:15:00,154.34,154.85,154.19,154.84,19944.0,150.506,151.0033,150.3597,150.9936,19944.0
2023-01-09 10:20:00,154.79,154.8,154.22,154.22,14336.0,150.9448,150.9546,150.389,150.389,14336.0
2023-01-09 10:25:00,154.23,154.29,153.98,154.02,46194.0,150.3987,150.4572,150.1549,150.1939,46194.0
2023-01-09 10:30:00,153.97,154.29,153.9,154.25,9015.0,150.1452,150.4572,150.0769,150.4182,9015.0
2023-01-09 10:35:00,154.32,154.59,154.22,154.46,15481.0,150.4865,150.7498,150.389,150.623,15481.0
2023-01-09 10:40:00,154.46,154.46,153.98,154.15,12707.0,150.623,150.623,150.1549,150.3207,12707.0
2023-01-09 10:45:00,154.15,154.69,154.14,154.69,17092.0,150.3207,150.8473,150.311,150.8473,17092.0
2023-01-09 10:50:00,154.71,154.93,154.7,154.82,15424.0,150.8668,151.0813,150.8571,150.9741,15424.0
2023-01-09 10:55:00,154.75,154.81,154.46,154.5,9756.0,150.9058,150.9643,150.623,150.662,9756.0
2023-01-09 11:00:00,154.5,154.62,154.27,154.6,11968.0,150.662,150.779,150.4377,150.7595,11968.0
2023-01-09 11:05:00,154.58,154.62,154.31,154.34,15712.0,150.74,150.779,150.4767,150.506,15712.0
2023-01-09 11:10:00,154.34,154.34,154.06,154.2,11720.0,150.506,150.506,150.2329,150.3695,11720.0
2023-01-09 11:15:00,154.19,154.37,154.19,154.35,16357.0,150.3597,150.5352,150.3597,150.5157,16357.0
2023-01-09 11:20:00,154.38,154.67,154.32,154.43,14522.0,150.545,150.8278,150.4865,150.5938,14522.0
2023-01-09 11:25:00,154.5,154.52,154.33,154.37,12730.0,150.662,150.6815,150.4962,150.5352,12730.0
2023-01-09 11:30:00,154.36,154.42,154.2,154.2,15092.0,150.5255,150.584,150.3695,150.3695,15092.0
2023-01-09 11:35:00,154.19,154.54,154.12,154.54,9087.0,150.3597,150.701,150.2915,150.701,9087.0
2023-01-09 11:40:00,154.58,154.61,154.47,154.6,18357.0,150.74,150.7693,150.6328,150.7595,18357.0
2023-01-09 11:45:00,154.61,154.71,154.59,154.64,7015.0,150.7693,150.8668,150.7498,150.7985,7015.0
2023-01-09 11:50:00,154.67,154.74,154.65,154.7,6755.0,150.8278,150.8961,150.8083,150.8571,6755.0
2023-01-09 11:55:00,154.67,154.67,154.47,154.47,4158.0,150.8278,150.8278,150.6328,150.6328,4158.0
2023-01-09 12:00:00,154.46,154.46,154.06,154.11,4866.0,150.623,150.623,150.2329,150.2817,4866.0
2023-01-09 12:05:00,154.13,154.32,154.12,154.31,2356.0,150.3012,150.4865,150.2915,150.4767,2356.0
2023-01-09 12:10:00,154.31,154.37,154.27,154.29,3859.0,150.4767,150.5352,150.4377,150.4572,3859.0
2023-01-09 12:15:00,154.28,154.3,154.05,154.06,4614.0,150.4475,150.467,150.2232,150.2329,4614.0
2023-01-09 12:20:00,154.06,154.15,154.05,154.15,6725.0,150.2329,150.3207,150.2232,150.3207,6725.0
2023-01-09 12:25:00,154.12,154.24,154.03,154.24,7465.0,150.2915,150.4085,150.2037,150.4085,7465.0
2023-01-09 12:30:00,154.24,154.24,154.05,154.06,3064.0,150.4085,150.4085,150.2232,150.2329,3064.0
2023-01-09 12:35:00,154.09,154.21,154.04,154.11,3031.0,150.2622,150.3792,150.2134,150.2817,3031.0
2023-01-09 12:40:00,154.09,154.12,153.83,153.83,4269.0,150.2622,150.2915,150.0087,150.0087,4269.0
2023-01-09 12:45:00,153.8,153.93,153.78,153.86,8231.0,149.9794,150.1062,149.9599,150.0379,8231.0
2023-01-09 12:50:00,153.85,154.05,153.85,154.02,3426.0,150.0282,150.2232,150.0282,150.1939,3426.0
2023-01-09 12:55:00,154.02,154.07,153.89,154.07,13420.0,150.1939,150.2427,150.0672,150.2427,13420.0
2023-01-09 13:00:00,154.06,154.11,154.0,154.01,3619.0,150.2329,150.2817,150.1744,150.1842,3619.0
2023-01-09 13:05:00,153.94,153.94,153.73,153.73,5627.0,150.1159,150.1159,149.9111,149.9111,5627.0
2023-01-09 13:10:00,153.72,153.75,153.5,153.73,6854.0,149.9014,149.9306,149.6869,149.9111,6854.0
2023-01-09 13:15:00,153.83,153.98,153.82,153.97,5529.0,150.0087,150.1549,149.9989,150.1452,5529.0
2023-01-09 13:20:00,153.95,153.95,153.85,153.89,4326.0,150.1257,150.1257,150.0282,150.0672,4326.0
2023-01-09 13:25:00,153.88,153.88,153.76,153.8,3462.0,150.0574,150.0574,149.9404,149.9794,3462.0
2023-01-09 13:30:00,153.79,153.93,153.79,153.83,4162.0,149.9697,150.1062,149.9697,150.0087,4162.0
2023-01-09 13:35:00,153.79,153.81,153.55,153.74,4161.0,149.9697,149.9892,149.7356,149.9209,4161.0
2023-01-09 13:40:00,153.73,153.73,153.47,153.48,11141.0,149.9111,149.9111,149.6576,149.6674,11141.0
2023-01-09 13:45:00,153.46,153.46,153.18,153.36,7024.0,149.6479,149.6479,149.3748,149.5503,7024.0
2023-01-09 13:50:00,153.36,153.36,153.14,153.29,8845.0,149.5503,149.5503,149.3358,149.4821,8845.0
2023-01-09 13:55:00,153.29,153.53,153.28,153.53,6999.0,149.4821,149.7161,149.4723,149.7161,6999.0
2023-01-09 14:00:00,153.55,153.76,153.54,153.71,9185.0,149.7356,149.9404,149.7259,149.8916,9185.0
2023-01-09 14:05:00,153.67,153.72,153.42,153.53,10627.0,149.8526,149.9014,149.6088,149.7161,10627.0
2023-01-09 14:10:00,153.59,153.69,153.5,153.52,5694.0,149.7746,149.8721,149.6869,149.7064,5694.0
2023-01-09 14:15:00,153.51,153.51,153.39,153.45,3783.0,149.6966,149.6966,149.5796,149.6381,3783.0
2023-01-09 14:20:00,153.48,153.62,153.48,153.56,3942.0,149.6674,149.8039,149.6674,149.7454,3942.0
2023-01-09 14:25:00,153.55,153.64,153.42,153.6,6809.0,149.7356,149.8234,149.6088,149.7844,6809.0
2023-01-09 14:30:00,153.56,153.65,153.48,153.49,8693.0,149.7454,149.8331,149.6674,149.6771,8693.0
2023-01-09 14:35:00,153.46,153.46,153.18,153.21,5703.0,149.6479,149.6479,149.3748,149.4041,5703.0
2023-01-09 14:40:00,153.18,153.31,153.13,153.3,5621.0,149.3748,149.5016,149.3261,149.4918,5621.0
2023-01-09 14:45:00,153.32,153.42,153.29,153.31,3896.0,149.5113,149.6088,149.4821,149.5016,3896.0
2023-01-09 14:50:00,153.34,153.39,153.26,153.26,4315.0,149.5308,149.5796,149.4528,149.4528,4315.0
2023-01-09 14:55:00,153.22,153.22,152.81,152.81,5967.0,149.4138,149.4138,149.014,149.014,5967.0
2023-01-09 15:00:00,152.81,153.07,152.81,153.07,10322.0,149.014,149.2675,149.014,149.2675,10322.0
2023-01-09 15:05:00,153.07,153.15,153.02,153.11,6382.0,149.2675,149.3456,149.2188,149.3065,6382.0
2023-01-09 15:10:00,153.12,153.28,153.05,153.05,14921.0,149.3163,149.4723,149.248,149.248,14921.0
2023-01-09 15:15:00,153.08,153.13,152.97,153.1,13630.0,149.2773,149.3261,149.17,149.2968,13630.0
2023-01-09 15:20:00,153.1,153.29,153.1,153.14,9876.0,149.2968,149.4821,149.2968,149.3358,9876.0
2023-01-09 15:25:00,153.14,153.14,152.93,152.95,8771.0,149.3358,149.3358,149.131,149.1505,8771.0
2023-01-09 15:30:00,153.02,153.08,152.86,153.0,8182.0,149.2188,149.2773,149.0628,149.1993,8182.0
2023-01-09 15:35:00,152.98,152.98,152.68,152.71,8632.0,149.1798,149.1798,148.8872,148.9165,8632.0
2023-01-09 15:40:00,152.68,152.77,152.53,152.74,16129.0,148.8872,148.975,148.741,148.9457,16129.0
2023-01-09 15:45:00,152.74,152.81,152.42,152.54,16892.0,148.9457,149.014,148.6337,148.7507,16892.0
2023-01-09 15:50:00,152.56,152.85,152.53,152.61,20311.0,148.7702,149.053,148.741,148.819,20311.0
2023-01-09 15:55:00,152.62,152.62,152.36,152.56,68732.0,148.8287,148.8287,148.5752,148.7702,68732.0
2023-01-10 09:30:00,152.44,153.6,152.27,153.53,26294.0,148.6532,149.7844,148.4874,149.7161,26294.0
2023-01-10 09:35:00,153.46,153.79,153.34,153.34,9884.0,149.6479,149.9697,149.5308,149.5308,9884.0
2023-01-10 09:40:00,153.43,153.7,153.07,153.2,7328.0,149.6186,149.8819,149.2675,149.3943,7328.0
2023-01-10 09:45:00,153.22,153.31,152.57,152.9,8586.0,149.4138,149.5016,148.78,149.1018,8586.0
2023-01-10 09:50:00,152.84,153.15,152.5,153.13,16179.0,149.0433,149.3456,148.7117,149.3261,16179.0
2023-01-10 09:55:00,153.05,153.35,152.68,152.77,7257.0,149.248,149.5406,148.8872,148.975,7257.0
2023-01-10 10:00:00,152.84,152.96,152.53,152.96,6899.0,149.0433,149.1603,148.741,149.1603,6899.0
2023-01-10 10:05:00,152.89,153.11,152.87,152.87,7365.0,149.092,149.3065,149.0725,149.0725,7365.0
2023-01-10 10:10:00,152.86,153.12,152.58,153.02,20600.0,149.0628,149.3163,148.7897,149.2188,20600.0
2023-01-10 10:15:00,153.07,153.38,153.0,153.14,16778.0,149.2675,149.5698,149.1993,149.3358,16778.0
2023-01-10 10:20:00,153.15,153.23,152.91,153.0,16489.0,149.3456,149.4236,149.1115,149.1993,16489.0
2023-01-10 10:25:00,153.0,153.35,153.0,153.05,13147.0,149.1993,149.5406,149.1993,149.248,13147.0
2023-01-10 10:30:00,153.03,153.04,152.26,152.28,10830.0,149.2285,149.2383,148.4777,148.4972,10830.0
2023-01-10 10:35:00,152.3,152.34,151.92,152.06,7281.0,148.5167,148.5557,148.1461,148.2826,7281.0
2023-01-10 10:40:00,152.03,152.09,151.57,151.69,6094.0,148.2534,148.3119,147.8048,147.9218,6094.0
2023-01-10 10:45:00,151.54,151.74,151.5,151.69,7811.0,147.7755,147.9706,147.7365,147.9218,7811.0
2023-01-10 10:50:00,151.68,152.39,151.68,152.34,16743.0,147.9121,148.6044,147.9121,148.5557,16743.0
2023-01-10 10:55:00,152.24,152.34,152.1,152.29,10159.0,148.4582,148.5557,148.3216,148.5069,10159.0
2023-01-10 11:00:00,152.3,152.64,152.19,152.64,16230.0,148.5167,148.8482,148.4094,148.8482,16230.0
2023-01-10 11:05:00,152.64,152.68,152.48,152.64,7271.0,148.8482,148.8872,148.6922,148.8482,7271.0
2023-01-10 11:10:00,152.63,152.74,152.59,152.61,9011.0,148.8385,148.9457,148.7995,148.819,9011.0
2023-01-10 11:15:00,152.59,152.67,152.33,152.47,10233.0,148.7995,148.8775,148.5459,148.6824,10233.0
2023-01-10 11:20:00,152.48,152.56,152.34,152.5,8977.0,148.6922,148.7702,148.5557,148.7117,8977.0
2023-01-10 11:25:00,152.48,152.58,152.33,152.37,9838.0,148.6922,148.7897,148.5459,148.5849,9838.0
2023-01-10 11:30:00,152.32,152.44,152.17,152.19,6529.0,148.5362,148.6532,148.3899,148.4094,6529.0
2023-01-10 11:35:00,152.23,152.35,152.11,152.11,6106.0,148.4484,148.5654,148.3314,148.3314,6106.0
2023-01-10 11:40:00,152.17,152.22,151.93,152.18,8972.0,148.3899,148.4387,148.1559,148.3997,8972.0
2023-01-10 11:45:00,152.14,152.14,151.94,152.06,5046.0,148.3606,148.3606,148.1656,148.2826,5046.0
2023-01-10 11:50:00,152.09,152.12,151.84,151.99,8080.0,148.3119,148.3411,148.0681,148.2144,8080.0
2023-01-10 11:55:00,152.05,152.29,152.05,152.24,4100.0,148.2729,148.5069,148.2729,148.4582,4100.0
2023-01-10 12:00:00,152.21,152.25,151.94,152.02,5967.0,148.4289,148.4679,148.1656,148.2436,5967.0
2023-01-10 12:05:00,151.96,152.06,151.93,152.04,5016.0,148.1851,148.2826,148.1559,148.2631,5016.0
2023-01-10 12:10:00,152.06,152.48,152.02,152.47,6104.0,148.2826,148.6922,148.2436,148.6824,6104.0
2023-01-10 12:15:00,152.47,152.51,152.4,152.46,6672.0,148.6824,148.7215,148.6142,148.6727,6672.0
2023-01-10 12:20:00,152.47,152.56,152.35,152.56,4645.0,148.6824,148.7702,148.5654,148.7702,4645.0
2023-01-10 12:25:00,152.56,152.76,152.53,152.53,5217.0,148.7702,148.9652,148.741,148.741,5217.0
2023-01-10 12:30:00,152.5,152.67,152.47,152.6,5185.0,148.7117,148.8775,148.6824,148.8092,5185.0
2023-01-10 12:35:00,152.5,152.65,152.35,152.63,22686.0,148.7117,148.858,148.5654,148.8385,22686.0
2023-01-10 12:40:00,152.64,152.64,152.35,152.39,4051.0,148.8482,148.8482,148.5654,148.6044,4051.0
2023-01-10 12:45:00,152.33,152.33,152.2,152.22,3833.0,148.5459,148.5459,148.4192,148.4387,3833.0
2023-01-10 12:50:00,152.19,152.21,151.99,152.06,4058.0,148.4094,148.4289,148.2144,148.2826,4058.0
2023-01-10 12:55:00,152.03,152.12,151.99,152.12,7989.0,148.2534,148.3411,148.2144,148.3411,7989.0
2023-01-10 13:00:00,152.05,152.3,151.94,152.3,5530.0,148.2729,148.5167,148.1656,148.5167,5530.0
2023-01-10 13:05:00,152.3,152.46,152.3,152.45,2753.0,148.5167,148.6727,148.5167,148.6629,2753.0
2023-01-10 13:10:00,152.45,152.52,152.35,152.49,6292.0,148.6629,148.7312,148.5654,148.7019,6292.0
2023-01-10 13:15:00,152.49,152.49,152.34,152.41,7320.0,148.7019,148.7019,148.5557,148.6239,7320.0
2023-01-10 13:20:00,152.4,152.64,152.38,152.64,4284.0,148.6142,148.8482,148.5947,148.8482,4284.0
2023-01-10 13:25:00,152.66,152.67,152.48,152.52,2397.0,148.8677,148.8775,148.6922,148.7312,2397.0
2023-01-10 13:30:00,152.47,152.54,152.43,152.49,2641.0,148.6824,148.7507,148.6434,148.7019,2641.0
2023-01-10 13:35:00,152.44,152.65,152.39,152.61,3584.0,148.6532,148.858,148.6044,148.819,3584.0
2023-01-10 13:40:00,152.61,152.71,152.58,152.58,4827.0,148.819,148.9165,148.7897,148.7897,4827.0
2023-01-10 13:45:00,152.52,152.61,152.52,152.59,3775.0,148.7312,148.819,148.7312,148.7995,3775.0
2023-01-10 13:50:00,152.62,152.62,152.47,152.54,15097.0,148.8287,148.8287,148.6824,148.7507,15097.0
2023-01-10 13:55:00,152.54,152.72,152.52,152.72,2865.0,148.7507,148.9262,148.7312,148.9262,2865.0
2023-01-10 14:00:00,152.75,152.9,152.75,152.9,2607.0,148.9555,149.1018,148.9555,149.1018,2607.0
2023-01-10 14:05:00,152.9,152.99,152.79,152.98,8133.0,149.1018,149.1895,148.9945,149.1798,8133.0
2023-01-10 14:10:00,153.03,153.25,153.03,153.25,3911.0,149.2285,149.4431,149.2285,149.4431,3911.0
2023-01-10 14:15:00,153.26,153.29,153.16,153.17,1737.0,149.4528,149.4821,149.3553,149.3651,1737.0
2023-01-10 14:20:00,153.18,153.21,153.03,153.06,3347.0,149.3748,149.4041,149.2285,149.2578,3347.0
2023-01-10 14:25:00,153.06,153.19,153.01,153.19,5900.0,149.2578,149.3846,149.209,149.3846,5900.0
2023-01-10 14:30:00,153.22,153.3,153.19,153.25,3279.0,149.4138,149.4918,149.3846,149.4431,3279.0
2023-01-10 14:35:00,153.29,153.3,153.08,153.16,7799.0,149.4821,149.4918,149.2773,149.3553,7799.0
2023-01-10 14:40:00,153.16,153.21,153.13,153.18,5203.0,149.3553,149.4041,149.3261,149.3748,5203.0
2023-01-10 14:45:00,153.16,153.38,153.11,153.35,7149.0,149.3553,149.5698,149.3065,149.5406,7149.0
2023-01-10 14:50:00,153.36,153.36,153.23,153.25,4731.0,149.5503,149.5503,149.4236,149.4431,4731.0
2023-01-10 14:55:00,153.26,153.29,153.17,153.22,5246.0,149.4528,149.4821,149.3651,149.4138,5246.0
2023-01-10 15:00:00,153.2,153.26,153.13,153.25,6320.0,149.3943,149.4528,149.3261,149.4431,6320.0
2023-01-10 15:05:00,153.26,153.35,153.1,153.33,5550.0,149.4528,149.5406,149.2968,149.5211,5550.0
2023-01-10 15:10:00,153.26,153.38,153.18,153.38,3542.0,149.4528,149.5698,149.3748,149.5698,3542.0
2023-01-10 15:15:00,153.4,153.45,153.3,153.33,4035.0,149.5893,149.6381,149.4918,149.5211,4035.0
2023-01-10 15:20:00,153.33,153.35,153.02,153.04,6889.0,149.5211,149.5406,149.2188,149.2383,6889.0
2023-01-10 15:25:00,153.03,153.11,152.9,153.11,5461.0,149.2285,149.3065,149.1018,149.3065,5461.0
2023-01-10 15:30:00,152.99,153.01,152.89,153.0,5490.0,149.1895,149.209,149.092,149.1993,5490.0
2023-01-10 15:35:00,153.02,153.17,152.97,153.11,6641.0,149.2188,149.3651,149.17,149.3065,6641.0
2023-01-10 15:40:00,153.08,153.1,152.89,152.96,6450.0,149.2773,149.2968,149.092,149.1603,6450.0
2023-01-10 15:45:00,152.94,153.08,152.93,152.97,8777.0,149.1408,149.2773,149.131,149.17,8777.0
2023-01-10 15:50:00,153.01,153.08,152.95,153.0,24153.0,149.209,149.2773,149.1505,149.1993,24153.0
2023-01-10 15:55:00,153.0,153.2,152.99,153.2,54164.0,149.1993,149.3943,149.1895,149.3943,54164.0
2023-01-11 09:30:00,154.16,155.02,153.93,154.81,19112.0,150.3305,151.1691,150.1062,150.9643,19112.0
2023-01-11 09:35:00,154.82,155.72,154.75,155.67,10637.0,150.9741,151.8517,150.9058,151.803,10637.0
2023-01-11 09:40:00,155.86,156.08,155.73,155.87,11643.0,151.9882,152.2028,151.8615,151.998,11643.0
2023-01-11 09:45:00,155.97,156.49,155.82,156.43,14492.0,152.0955,152.6026,151.9492,152.5441,14492.0
2023-01-11 09:50:00,156.52,156.93,156.43,156.85,24769.0,152.6318,153.0317,152.5441,152.9536,24769.0
2023-01-11 09:55:00,156.84,157.07,156.62,156.62,21269.0,152.9439,153.1682,152.7294,152.7294,21269.0
2023-01-11 10:00:00,156.56,156.67,156.19,156.3,17625.0,152.6708,152.7781,152.31,152.4173,17625.0
2023-01-11 10:05:00,156.26,156.52,156.23,156.38,8712.0,152.3783,152.6318,152.349,152.4953,8712.0
2023-01-11 10:10:00,156.43,156.66,156.38,156.56,11067.0,152.5441,152.7684,152.4953,152.6708,11067.0
2023-01-11 10:15:00,156.54,156.54,156.11,156.14,8655.0,152.6513,152.6513,152.232,152.2613,8655.0
2023-01-11 10:20:00,156.13,156.5,156.13,156.41,9223.0,152.2515,152.6123,152.2515,152.5246,9223.0
2023-01-11 10:25:00,156.44,156.81,156.43,156.81,7022.0,152.5538,152.9146,152.5441,152.9146,7022.0
2023-01-11 10:30:00,156.82,156.82,156.38,156.38,6777.0,152.9244,152.9244,152.4953,152.4953,6777.0
2023-01-11 10:35:00,156.42,156.52,156.26,156.47,8007.0,152.5343,152.6318,152.3783,152.5831,8007.0
2023-01-11 10:40:00,156.46,156.72,156.46,156.72,5361.0,152.5733,152.8269,152.5733,152.8269,5361.0
2023-01-11 10:45:00,156.75,156.92,156.75,156.81,6103.0,152.8561,153.0219,152.8561,152.9146,6103.0
2023-01-11 10:50:00,156.8,156.8,156.47,156.53,14788.0,152.9049,152.9049,152.5831,152.6416,14788.0
2023-01-11 10:55:00,156.56,156.56,156.31,156.31,9323.0,152.6708,152.6708,152.4271,152.4271,9323.0
2023-01-11 11:00:00,156.33,156.6,156.33,156.6,3900.0,152.4466,152.7099,152.4466,152.7099,3900.0
2023-01-11 11:05:00,156.59,157.01,156.54,157.01,6678.0,152.7001,153.1097,152.6513,153.1097,6678.0
2023-01-11 11:10:00,157.05,157.2,156.96,157.2,6405.0,153.1487,153.2949,153.0609,153.2949,6405.0
2023-01-11 11:15:00,157.23,157.37,157.18,157.31,8498.0,153.3242,153.4607,153.2754,153.4022,8498.0
2023-01-11 11:20:00,157.3,157.32,156.94,157.19,10550.0,153.3925,153.412,153.0414,153.2852,10550.0
2023-01-11 11:25:00,157.22,157.32,157.21,157.28,4079.0,153.3145,153.412,153.3047,153.373,4079.0
2023-01-11 11:30:00,157.29,157.29,157.19,157.2,3198.0,153.3827,153.3827,153.2852,153.2949,3198.0
2023-01-11 11:35:00,157.2,157.25,156.99,157.1,7897.0,153.2949,153.3437,153.0902,153.1974,7897.0
2023-01-11 11:40:00,157.1,157.12,156.85,156.85,5444.0,153.1974,153.2169,152.9536,152.9536,5444.0
2023-01-11 11:45:00,156.89,157.0,156.79,157.0,19210.0,152.9926,153.0999,152.8951,153.0999,19210.0
2023-01-11 11:50:00,156.94,156.94,156.78,156.83,6299.0,153.0414,153.0414,152.8854,152.9341,6299.0
2023-01-11 11:55:00,156.81,156.91,156.77,156.77,7237.0,152.9146,153.0122,152.8756,152.8756,7237.0
2023-01-11 12:00:00,156.71,156.91,156.71,156.81,8708.0,152.8171,153.0122,152.8171,152.9146,8708.0
2023-01-11 12:05:00,156.84,156.97,156.77,156.97,2473.0,152.9439,153.0707,152.8756,153.0707,2473.0
2023-01-11 12:10:00,156.97,157.0,156.83,156.97,11461.0,153.0707,153.0999,152.9341,153.0707,11461.0
2023-01-11 12:15:00,156.95,157.16,156.95,157.04,8260.0,153.0512,153.2559,153.0512,153.1389,8260.0
2023-01-11 12:20:00,157.09,157.3,157.08,157.26,5128.0,153.1877,153.3925,153.1779,153.3535,5128.0
2023-01-11 12:25:00,157.28,157.31,157.17,157.29,8570.0,153.373,153.4022,153.2657,153.3827,8570.0
2023-01-11 12:30:00,157.31,157.31,156.98,156.98,4392.0,153.4022,153.4022,153.0804,153.0804,4392.0
2023-01-11 12:35:00,156.98,157.02,156.92,157.02,3102.0,153.0804,153.1194,153.0219,153.1194,3102.0
2023-01-11 12:40:00,157.02,157.15,156.97,157.14,4942.0,153.1194,153.2462,153.0707,153.2364,4942.0
2023-01-11 12:45:00,157.21,157.54,157.21,157.54,5818.0,153.3047,153.6265,153.3047,153.6265,5818.0
2023-01-11 12:50:00,157.56,157.73,157.56,157.6,3835.0,153.646,153.8118,153.646,153.685,3835.0
2023-01-11 12:55:00,157.48,157.71,157.43,157.68,3793.0,153.568,153.7923,153.5192,153.763,3793.0
2023-01-11 13:00:00,157.72,158.0,157.72,158.0,6859.0,153.802,154.0751,153.802,154.0751,6859.0
2023-01-11 13:05:00,158.01,158.28,158.01,158.28,8597.0,154.0848,154.3481,154.0848,154.3481,8597.0
2023-01-11 13:10:00,158.26,158.37,158.21,158.37,6927.0,154.3286,154.4359,154.2799,154.4359,6927.0
2023-01-11 13:15:00,158.18,158.18,157.92,158.01,2610.0,154.2506,154.2506,153.9971,154.0848,2610.0
2023-01-11 13:20:00,158.01,158.08,157.98,158.08,3551.0,154.0848,154.1531,154.0556,154.1531,3551.0
2023-01-11 13:25:00,158.06,158.17,157.94,158.04,4087.0,154.1336,154.2409,154.0166,154.1141,4087.0
2023-01-11 13:30:00,158.03,158.2,158.0,158.19,4546.0,154.1043,154.2701,154.0751,154.2604,4546.0
2023-01-11 13:35:00,158.16,158.19,158.03,158.05,5295.0,154.2311,154.2604,154.1043,154.1238,5295.0
2023-01-11 13:40:00,158.05,158.22,158.05,158.1,5245.0,154.1238,154.2896,154.1238,154.1726,5245.0
2023-01-11 13:45:00,158.1,158.18,158.04,158.15,4241.0,154.1726,154.2506,154.1141,154.2213,4241.0
2023-01-11 13:50:00,158.11,158.11,157.95,157.97,4073.0,154.1823,154.1823,154.0263,154.0458,4073.0
2023-01-11 13:55:00,157.96,158.09,157.96,158.03,5060.0,154.0361,154.1628,154.0361,154.1043,5060.0
2023-01-11 14:00:00,158.03,158.03,157.8,157.8,5124.0,154.1043,154.1043,153.88,153.88,5124.0
2023-01-11 14:05:00,157.81,157.81,157.63,157.71,2406.0,153.8898,153.8898,153.7143,153.7923,2406.0
2023-01-11 14:10:00,157.76,157.88,157.71,157.88,3484.0,153.841,153.9581,153.7923,153.9581,3484.0
2023-01-11 14:15:00,157.85,158.05,157.82,158.01,2311.0,153.9288,154.1238,153.8995,154.0848,2311.0
2023-01-11 14:20:00,157.98,157.98,157.88,157.97,2472.0,154.0556,154.0556,153.9581,154.0458,2472.0
2023-01-11 14:25:00,157.99,158.16,157.98,158.11,4422.0,154.0653,154.2311,154.0556,154.1823,4422.0
2023-01-11 14:30:00,158.15,158.27,158.14,158.27,3204.0,154.2213,154.3384,154.2116,154.3384,3204.0
2023-01-11 14:35:00,158.28,158.32,158.22,158.29,2241.0,154.3481,154.3871,154.2896,154.3579,2241.0
2023-01-11 14:40:00,158.3,158.3,158.16,158.22,4721.0,154.3676,154.3676,154.2311,154.2896,4721.0
2023-01-11 14:45:00,158.23,158.26,158.02,158.05,3027.0,154.2994,154.3286,154.0946,154.1238,3027.0
2023-01-11 14:50:00,158.04,158.05,157.9,157.96,3636.0,154.1141,154.1238,153.9776,154.0361,3636.0
2023-01-11 14:55:00,157.94,157.94,157.78,157.82,3597.0,154.0166,154.0166,153.8605,153.8995,3597.0
2023-01-11 15:00:00,157.78,157.86,157.63,157.86,3918.0,153.8605,153.9386,153.7143,153.9386,3918.0
2023-01-11 15:05:00,157.83,157.91,157.71,157.75,5336.0,153.9093,153.9873,153.7923,153.8313,5336.0
2023-01-11 15:10:00,157.72,157.93,157.72,157.86,11391.0,153.802,154.0068,153.802,153.9386,11391.0
2023-01-11 15:15:00,157.84,157.85,157.54,157.62,10426.0,153.919,153.9288,153.6265,153.7045,10426.0
2023-01-11 15:20:00,157.63,157.88,157.63,157.85,7516.0,153.7143,153.9581,153.7143,153.9288,7516.0
2023-01-11 15:25:00,157.85,157.89,157.71,157.76,10344.0,153.9288,153.9678,153.7923,153.841,10344.0
2023-01-11 15:30:00,157.73,157.88,157.6,157.87,10487.0,153.8118,153.9581,153.685,153.9483,10487.0
2023-01-11 15:35:00,157.9,158.07,157.89,157.94,13675.0,153.9776,154.1433,153.9678,154.0166,13675.0
2023-01-11 15:40:00,157.95,157.96,157.79,157.95,25596.0,154.0263,154.0361,153.8703,154.0263,25596.0
2023-01-11 15:45:00,157.94,157.94,157.73,157.91,20279.0,154.0166,154.0166,153.8118,153.9873,20279.0
2023-01-11 15:50:00,157.92,158.18,157.84,158.09,51916.0,153.9971,154.2506,153.919,154.1628,51916.0
2023-01-11 15:55:00,158.07,158.58,158.07,158.47,125329.0,154.1433,154.6407,154.1433,154.5334,125329.0
2023-01-12 09:30:00,158.37,158.63,157.68,157.99,34042.0,154.4359,154.6894,153.763,154.0653,34042.0
2023-01-12 09:35:00,158.23,158.82,158.22,158.74,20604.0,154.2994,154.8747,154.2896,154.7967,20604.0
2023-01-12 09:40:00,158.69,158.93,158.34,158.45,7718.0,154.7479,154.982,154.4066,154.5139,7718.0
2023-01-12 09:45:00,158.39,158.56,158.09,158.11,7501.0,154.4554,154.6212,154.1628,154.1823,7501.0
2023-01-12 09:50:00,158.07,158.33,157.9,157.9,6107.0,154.1433,154.3969,153.9776,153.9776,6107.0
2023-01-12 09:55:00,157.9,158.39,157.88,158.08,4924.0,153.9776,154.4554,153.9581,154.1531,4924.0
2023-01-12 10:00:00,158.21,158.91,158.21,158.77,8703.0,154.2799,154.9625,154.2799,154.8259,8703.0
2023-01-12 10:05:00,158.86,159.07,158.72,158.91,9586.0,154.9137,155.1185,154.7772,154.9625,9586.0
2023-01-12 10:10:00,158.96,160.01,158.95,159.75,18845.0,155.0112,156.0351,155.0015,155.7816,18845.0
2023-01-12 10:15:00,159.86,160.16,159.85,159.97,12059.0,155.8889,156.1814,155.8791,155.9961,12059.0
2023-01-12 10:20:00,159.97,160.05,159.49,159.66,10459.0,155.9961,156.0741,155.5281,155.6938,10459.0
2023-01-12 10:25:00,159.68,159.81,159.43,159.65,11258.0,155.7133,155.8401,155.4696,155.6841,11258.0
2023-01-12 10:30:00,159.69,159.82,159.44,159.62,4835.0,155.7231,155.8499,155.4793,155.6548,4835.0
2023-01-12 10:35:00,159.6,159.9,159.6,159.87,8140.0,155.6353,155.9279,155.6353,155.8986,8140.0
2023-01-12 10:40:00,159.87,159.88,159.25,159.34,5835.0,155.8986,155.9084,155.294,155.3818,5835.0
2023-01-12 10:45:00,159.52,159.6,159.13,159.55,3103.0,155.5573,155.6353,155.177,155.5866,3103.0
2023-01-12 10:50:00,159.55,160.08,159.43,160.0,7458.0,155.5866,156.1034,155.4696,156.0254,7458.0
2023-01-12 10:55:00,160.05,160.22,159.83,159.83,9619.0,156.0741,156.2399,155.8596,155.8596,9619.0
2023-01-12 11:00:00,159.74,159.81,159.21,159.45,7089.0,155.7719,155.8401,155.255,155.4891,7089.0
2023-01-12 11:05:00,159.56,159.67,159.3,159.38,4909.0,155.5963,155.7036,155.3428,155.4208,4909.0
2023-01-12 11:10:00,159.38,159.67,159.31,159.67,3782.0,155.4208,155.7036,155.3525,155.7036,3782.0
2023-01-12 11:15:00,159.64,159.73,159.56,159.56,4989.0,155.6743,155.7621,155.5963,155.5963,4989.0
2023-01-12 11:20:00,159.52,159.59,159.43,159.48,4511.0,155.5573,155.6256,155.4696,155.5183,4511.0
2023-01-12 11:25:00,159.45,159.54,159.1,159.54,7050.0,155.4891,155.5768,155.1477,155.5768,7050.0
2023-01-12 11:30:00,159.47,159.5,159.2,159.4,7276.0,155.5086,155.5378,155.2453,155.4403,7276.0
2023-01-12 11:35:00,159.42,159.8,159.41,159.8,10676.0,155.4598,155.8304,155.45,155.8304,10676.0
2023-01-12 11:40:00,159.78,160.15,159.77,160.14,3011.0,155.8109,156.1717,155.8011,156.1619,3011.0
2023-01-12 11:45:00,160.22,160.29,159.71,159.71,8259.0,156.2399,156.3082,155.7426,155.7426,8259.0
2023-01-12 11:50:00,159.66,159.71,159.6,159.71,6237.0,155.6938,155.7426,155.6353,155.7426,6237.0
2023-01-12 11:55:00,159.7,160.04,159.69,159.93,5957.0,155.7328,156.0644,155.7231,155.9571,5957.0
2023-01-12 12:00:00,159.91,160.0,159.8,159.84,4664.0,155.9376,156.0254,155.8304,155.8694,4664.0
2023-01-12 12:05:00,159.85,160.04,159.82,160.02,5839.0,155.8791,156.0644,155.8499,156.0449,5839.0
2023-01-12 12:10:00,159.85,160.04,159.78,159.98,4793.0,155.8791,156.0644,155.8109,156.0059,4793.0
2023-01-12 12:15:00,159.96,160.17,159.96,160.17,6166.0,155.9864,156.1912,155.9864,156.1912,6166.0
2023-01-12 12:20:00,160.22,160.22,159.99,160.01,6003.0,156.2399,156.2399,156.0156,156.0351,6003.0
2023-01-12 12:25:00,160.0,160.25,159.94,160.22,3941.0,156.0254,156.2692,155.9669,156.2399,3941.0
2023-01-12 12:30:00,160.26,160.42,160.23,160.39,4232.0,156.2789,156.435,156.2497,156.4057,4232.0
2023-01-12 12:35:00,160.41,160.44,160.36,160.39,3265.0,156.4252,156.4545,156.3764,156.4057,3265.0
2023-01-12 12:40:00,160.31,160.32,160.21,160.27,4416.0,156.3277,156.3374,156.2302,156.2887,4416.0
2023-01-12 12:45:00,160.31,160.4,160.31,160.32,2704.0,156.3277,156.4155,156.3277,156.3374,2704.0
2023-01-12 12:50:00,160.35,160.49,160.35,160.42,7278.0,156.3667,156.5032,156.3667,156.435,7278.0
2023-01-12 12:55:00,160.43,160.43,160.31,160.37,3674.0,156.4447,156.4447,156.3277,156.3862,3674.0
2023-01-12 13:00:00,160.37,160.48,160.34,160.36,5884.0,156.3862,156.4935,156.3569,156.3764,5884.0
2023-01-12 13:05:00,160.29,160.41,160.25,160.29,3050.0,156.3082,156.4252,156.2692,156.3082,3050.0
2023-01-12 13:10:00,160.29,160.38,160.24,160.38,5896.0,156.3082,156.396,156.2594,156.396,5896.0
2023-01-12 13:15:00,160.44,160.59,160.44,160.46,3395.0,156.4545,156.6007,156.4545,156.474,3395.0
2023-01-12 13:20:00,160.53,160.54,160.4,160.4,4126.0,156.5422,156.552,156.4155,156.4155,4126.0
2023-01-12 13:25:00,160.34,160.35,159.52,159.6,6444.0,156.3569,156.3667,155.5573,155.6353,6444.0
2023-01-12 13:30:00,159.58,159.91,159.41,159.9,7227.0,155.6158,155.9376,155.45,155.9279,7227.0
2023-01-12 13:35:00,159.97,160.27,159.91,160.19,5282.0,155.9961,156.2887,155.9376,156.2107,5282.0
2023-01-12 13:40:00,160.22,160.29,160.16,160.26,3835.0,156.2399,156.3082,156.1814,156.2789,3835.0
2023-01-12 13:45:00,160.25,160.31,160.13,160.18,6241.0,156.2692,156.3277,156.1522,156.2009,6241.0
2023-01-12 13:50:00,160.13,160.46,160.12,160.36,5948.0,156.1522,156.474,156.1424,156.3764,5948.0
2023-01-12 13:55:00,160.43,160.49,160.4,160.41,4182.0,156.4447,156.5032,156.4155,156.4252,4182.0
2023-01-12 14:00:00,160.41,160.44,160.11,160.16,7785.0,156.4252,156.4545,156.1327,156.1814,7785.0
2023-01-12 14:05:00,160.17,160.23,159.98,160.06,4543.0,156.1912,156.2497,156.0059,156.0839,4543.0
2023-01-12 14:10:00,160.04,160.17,160.02,160.16,3308.0,156.0644,156.1912,156.0449,156.1814,3308.0
2023-01-12 14:15:00,160.17,160.21,160.03,160.08,4070.0,156.1912,156.2302,156.0546,156.1034,4070.0
2023-01-12 14:20:00,160.13,160.13,159.85,159.85,3800.0,156.1522,156.1522,155.8791,155.8791,3800.0
2023-01-12 14:25:00,159.89,159.92,159.71,159.75,6500.0,155.9181,155.9474,155.7426,155.7816,6500.0
2023-01-12 14:30:00,159.69,159.83,159.64,159.83,3345.0,155.7231,155.8596,155.6743,155.8596,3345.0
2023-01-12 14:35:00,159.79,159.87,159.72,159.86,1800.0,155.8206,155.8986,155.7523,155.8889,1800.0
2023-01-12 14:40:00,159.84,159.9,159.62,159.67,3204.0,155.8694,155.9279,155.6548,155.7036,3204.0
2023-01-12 14:45:00,159.7,159.84,159.7,159.78,2033.0,155.7328,155.8694,155.7328,155.8109,2033.0
2023-01-12 14:50:00,159.71,159.77,159.5,159.6,4183.0,155.7426,155.8011,155.5378,155.6353,4183.0
2023-01-12 14:55:00,159.61,159.71,159.59,159.71,3595.0,155.6451,155.7426,155.6256,155.7426,3595.0
2023-01-12 15:00:00,159.66,159.82,159.54,159.75,3060.0,155.6938,155.8499,155.5768,155.7816,3060.0
2023-01-12 15:05:00,159.76,159.79,159.65,159.65,5181.0,155.7914,155.8206,155.6841,155.6841,5181.0
2023-01-12 15:10:00,159.66,159.7,159.56,159.57,2303.0,155.6938,155.7328,155.5963,155.6061,2303.0
2023-01-12 15:15:00,159.54,159.69,159.51,159.52,4472.0,155.5768,155.7231,155.5476,155.5573,4472.0
2023-01-12 15:20:00,159.51,159.72,159.5,159.72,4572.0,155.5476,155.7523,155.5378,155.7523,4572.0
2023-01-12 15:25:00,159.76,159.9,159.72,159.82,3449.0,155.7914,155.9279,155.7523,155.8499,3449.0
2023-01-12 15:30:00,159.79,159.81,159.65,159.69,7376.0,155.8206,155.8401,155.6841,155.7231,7376.0
2023-01-12 15:35:00,159.66,159.66,159.49,159.61,10253.0,155.6938,155.6938,155.5281,155.6451,10253.0
2023-01-12 15:40:00,159.56,159.61,159.46,159.51,19334.0,155.5963,155.6451,155.4988,155.5476,19334.0
2023-01-12 15:45:00,159.54,159.67,159.35,159.67,24449.0,155.5768,155.7036,155.3915,155.7036,24449.0
2023-01-12 15:50:00,159.75,159.9,159.64,159.75,21885.0,155.7816,155.9279,155.6743,155.7816,21885.0
2023-01-12 15:55:00,159.76,160.17,159.72,159.97,84549.0,155.7914,156.1912,155.7523,155.9961,84549.0
2023-01-13 09:30:00,159.59,160.03,159.31,159.69,29585.0,155.6256,156.0546,155.3525,155.7231,29585.0
2023-01-13 09:35:00,159.69,159.72,159.18,159.45,8281.0,155.7231,155.7523,155.2258,155.4891,8281.0
2023-01-13 09:40:00,159.47,159.82,159.41,159.75,11212.0,155.5086,155.8499,155.45,155.7816,11212.0
2023-01-13 09:45:00,159.69,160.26,159.68,159.9,15329.0,155.7231,156.2789,155.7133,155.9279,15329.0
2023-01-13 09:50:00,159.95,160.27,159.84,160.27,12158.0,155.9766,156.2887,155.8694,156.2887,12158.0
2023-01-13 09:55:00,160.41,160.61,160.33,160.56,11877.0,156.4252,156.6202,156.3472,156.5715,11877.0
2023-01-13 10:00:00,160.57,160.91,160.57,160.8,5887.0,156.5812,156.9128,156.5812,156.8055,5887.0
2023-01-13 10:05:00,160.73,161.06,160.59,160.91,4851.0,156.7373,157.0591,156.6007,156.9128,4851.0
2023-01-13 10:10:00,160.92,161.31,160.9,161.28,11328.0,156.9225,157.3028,156.903,157.2736,11328.0
2023-01-13 10:15:00,161.28,161.5,161.05,161.05,19096.0,157.2736,157.4881,157.0493,157.0493,19096.0
2023-01-13 10:20:00,161.11,161.62,161.08,161.57,9725.0,157.1078,157.6051,157.0786,157.5564,9725.0
2023-01-13 10:25:00,161.56,161.74,161.41,161.71,13479.0,157.5466,157.7222,157.4004,157.6929,13479.0
2023-01-13 10:30:00,161.73,161.75,161.33,161.33,9380.0,157.7124,157.7319,157.3224,157.3224,9380.0
2023-01-13 10:35:00,161.34,161.36,161.13,161.21,7451.0,157.3321,157.3516,157.1273,157.2053,7451.0
2023-01-13 10:40:00,161.23,161.31,160.72,160.86,12825.0,157.2248,157.3028,156.7275,156.864,12825.0
2023-01-13 10:45:00,160.78,161.35,160.78,161.33,7439.0,156.786,157.3419,156.786,157.3224,7439.0
2023-01-13 10:50:00,161.42,161.42,161.2,161.25,5972.0,157.4101,157.4101,157.1956,157.2443,5972.0
2023-01-13 10:55:00,161.27,161.41,161.18,161.34,6655.0,157.2638,157.4004,157.1761,157.3321,6655.0
2023-01-13 11:00:00,161.39,161.4,161.14,161.36,3819.0,157.3809,157.3906,157.1371,157.3516,3819.0
2023-01-13 11:05:00,161.33,161.37,161.05,161.06,6846.0,157.3224,157.3614,157.0493,157.0591,6846.0
2023-01-13 11:10:00,161.03,161.03,160.89,160.93,2800.0,157.0298,157.0298,156.8933,156.9323,2800.0
2023-01-13 11:15:00,160.95,161.06,160.75,160.84,8194.0,156.9518,157.0591,156.7568,156.8445,8194.0
2023-01-13 11:20:00,160.89,160.99,160.89,160.94,5568.0,156.8933,156.9908,156.8933,156.942,5568.0
2023-01-13 11:25:00,160.89,161.0,160.56,160.56,10262.0,156.8933,157.0006,156.5715,156.5715,10262.0
2023-01-13 11:30:00,160.58,160.58,160.41,160.41,9386.0,156.591,156.591,156.4252,156.4252,9386.0
2023-01-13 11:35:00,160.37,160.59,160.29,160.47,12909.0,156.3862,156.6007,156.3082,156.4837,12909.0
2023-01-13 11:40:00,160.51,160.86,160.51,160.76,3156.0,156.5227,156.864,156.5227,156.7665,3156.0
2023-01-13 11:45:00,160.8,160.8,160.53,160.64,4487.0,156.8055,156.8055,156.5422,156.6495,4487.0
2023-01-13 11:50:00,160.69,160.69,160.56,160.64,3484.0,156.6983,156.6983,156.5715,156.6495,3484.0
2023-01-13 11:55:00,160.67,160.67,160.46,160.62,2921.0,156.6787,156.6787,156.474,156.63,2921.0
2023-01-13 12:00:00,160.66,160.66,160.5,160.5,4530.0,156.669,156.669,156.513,156.513,4530.0
2023-01-13 12:05:00,160.5,160.59,160.47,160.55,4507.0,156.513,156.6007,156.4837,156.5617,4507.0
2023-01-13 12:10:00,160.61,160.8,160.6,160.75,4884.0,156.6202,156.8055,156.6105,156.7568,4884.0
2023-01-13 12:15:00,160.76,160.96,160.74,160.95,4084.0,156.7665,156.9615,156.747,156.9518,4084.0
2023-01-13 12:20:00,160.98,160.98,160.72,160.74,6918.0,156.981,156.981,156.7275,156.747,6918.0
2023-01-13 12:25:00,160.76,161.0,160.76,160.96,3810.0,156.7665,157.0006,156.7665,156.9615,3810.0
2023-01-13 12:30:00,160.97,161.15,160.94,161.04,10472.0,156.9713,157.1468,156.942,157.0396,10472.0
2023-01-13 12:35:00,161.0,161.0,160.77,160.85,6516.0,157.0006,157.0006,156.7763,156.8543,6516.0
2023-01-13 12:40:00,160.83,160.91,160.67,160.91,4075.0,156.8348,156.9128,156.6787,156.9128,4075.0
2023-01-13 12:45:00,160.94,160.94,160.82,160.82,3379.0,156.942,156.942,156.825,156.825,3379.0
2023-01-13 12:50:00,160.82,160.86,160.67,160.86,8040.0,156.825,156.864,156.6787,156.864,8040.0
2023-01-13 12:55:00,160.86,160.88,160.71,160.72,7673.0,156.864,156.8835,156.7178,156.7275,7673.0
2023-01-13 13:00:00,160.72,160.82,160.68,160.77,5801.0,156.7275,156.825,156.6885,156.7763,5801.0
2023-01-13 13:05:00,160.73,160.87,160.71,160.8,1867.0,156.7373,156.8738,156.7178,156.8055,1867.0
2023-01-13 13:10:00,160.87,160.9,160.75,160.75,4367.0,156.8738,156.903,156.7568,156.7568,4367.0
2023-01-13 13:15:00,160.74,160.77,160.68,160.68,4413.0,156.747,156.7763,156.6885,156.6885,4413.0
2023-01-13 13:20:00,160.68,160.75,160.63,160.72,5051.0,156.6885,156.7568,156.6397,156.7275,5051.0
2023-01-13 13:25:00,160.72,160.79,160.72,160.76,1732.0,156.7275,156.7958,156.7275,156.7665,1732.0
2023-01-13 13:30:00,160.77,160.97,160.77,160.97,2999.0,156.7763,156.9713,156.7763,156.9713,2999.0
2023-01-13 13:35:00,160.97,161.02,160.81,161.02,4698.0,156.9713,157.0201,156.8153,157.0201,4698.0
2023-01-13 13:40:00,161.1,161.28,161.1,161.28,2459.0,157.0981,157.2736,157.0981,157.2736,2459.0
2023-01-13 13:45:00,161.28,161.54,161.19,161.53,4928.0,157.2736,157.5271,157.1858,157.5174,4928.0
2023-01-13 13:50:00,161.54,161.56,161.41,161.44,4535.0,157.5271,157.5466,157.4004,157.4296,4535.0
2023-01-13 13:55:00,161.43,161.56,161.43,161.53,4519.0,157.4199,157.5466,157.4199,157.5174,4519.0
2023-01-13 14:00:00,161.55,161.55,161.4,161.43,3275.0,157.5369,157.5369,157.3906,157.4199,3275.0
2023-01-13 14:05:00,161.47,161.53,161.46,161.47,2137.0,157.4589,157.5174,157.4491,157.4589,2137.0
2023-01-13 14:10:00,161.47,161.55,161.47,161.51,1838.0,157.4589,157.5369,157.4589,157.4979,1838.0
2023-01-13 14:15:00,161.5,161.53,161.37,161.39,3900.0,157.4881,157.5174,157.3614,157.3809,3900.0
2023-01-13 14:20:00,161.36,161.36,161.16,161.23,2730.0,157.3516,157.3516,157.1566,157.2248,2730.0
2023-01-13 14:25:00,161.2,161.24,161.17,161.18,2232.0,157.1956,157.2346,157.1663,157.1761,2232.0
2023-01-13 14:30:00,161.21,161.37,161.2,161.37,1900.0,157.2053,157.3614,157.1956,157.3614,1900.0
2023-01-13 14:35:00,161.35,161.4,161.14,161.4,4100.0,157.3419,157.3906,157.1371,157.3906,4100.0
2023-01-13 14:40:00,161.4,161.41,161.27,161.41,4924.0,157.3906,157.4004,157.2638,157.4004,4924.0
2023-01-13 14:45:00,161.43,161.46,161.31,161.35,7443.0,157.4199,157.4491,157.3028,157.3419,7443.0
2023-01-13 14:50:00,161.33,161.43,161.25,161.25,4358.0,157.3224,157.4199,157.2443,157.2443,4358.0
2023-01-13 14:55:00,161.23,161.39,161.18,161.32,4251.0,157.2248,157.3809,157.1761,157.3126,4251.0
2023-01-13 15:00:00,161.35,161.46,161.31,161.46,4283.0,157.3419,157.4491,157.3028,157.4491,4283.0
2023-01-13 15:05:00,161.48,161.5,161.41,161.47,2728.0,157.4686,157.4881,157.4004,157.4589,2728.0
2023-01-13 15:10:00,161.52,161.65,161.46,161.59,5533.0,157.5076,157.6344,157.4491,157.5759,5533.0
2023-01-13 15:15:00,161.63,161.68,161.61,161.67,4251.0,157.6149,157.6637,157.5954,157.6539,4251.0
2023-01-13 15:20:00,161.67,161.73,161.63,161.7,7660.0,157.6539,157.7124,157.6149,157.6832,7660.0
2023-01-13 15:25:00,161.73,161.73,161.58,161.69,13412.0,157.7124,157.7124,157.5661,157.6734,13412.0
2023-01-13 15:30:00,161.7,161.72,161.57,161.67,9766.0,157.6832,157.7027,157.5564,157.6539,9766.0
2023-01-13 15:35:00,161.69,161.89,161.69,161.88,9733.0,157.6734,157.8684,157.6734,157.8587,9733.0
2023-01-13 15:40:00,161.88,161.9,161.74,161.86,15949.0,157.8587,157.8782,157.7222,157.8392,15949.0
2023-01-13 15:45:00,161.86,161.87,161.73,161.77,16756.0,157.8392,157.8489,157.7124,157.7514,16756.0
2023-01-13 15:50:00,161.8,162.05,161.72,161.95,44392.0,157.7807,158.0245,157.7027,157.927,44392.0
2023-01-13 15:55:00,161.91,162.11,161.73,161.77,98472.0,157.8879,158.083,157.7124,157.7514,98472.0
2023-01-17 09:30:00,161.89,162.0,161.0,161.68,60568.0,157.8684,157.9757,157.0006,157.6637,60568.0
2023-01-17 09:35:00,161.85,161.94,161.54,161.65,25392.0,157.8294,157.9172,157.5271,157.6344,25392.0
2023-01-17 09:40:00,161.66,161.85,161.32,161.39,27091.0,157.6442,157.8294,157.3126,157.3809,27091.0
2023-01-17 09:45:00,161.41,161.55,161.29,161.33,20173.0,157.4004,157.5369,157.2833,157.3224,20173.0
2023-01-17 09:50:00,161.33,161.43,161.16,161.39,27438.0,157.3224,157.4199,157.1566,157.3809,27438.0
2023-01-17 09:55:00,161.39,161.61,161.29,161.52,41051.0,157.3809,157.5954,157.2833,157.5076,41051.0
2023-01-17 10:00:00,161.53,162.42,161.48,162.07,36889.0,157.5174,158.3853,157.4686,158.044,36889.0
2023-01-17 10:05:00,162.03,162.43,161.98,162.41,31672.0,158.005,158.395,157.9562,158.3755,31672.0
2023-01-17 10:10:00,162.38,162.57,162.08,162.11,27054.0,158.3463,158.5315,158.0537,158.083,27054.0
2023-01-17 10:15:00,162.1,162.15,161.89,161.96,29074.0,158.0732,158.122,157.8684,157.9367,29074.0
2023-01-17 10:20:00,162.09,162.39,162.06,162.21,41530.0,158.0635,158.356,158.0342,158.1805,41530.0
2023-01-17 10:25:00,162.28,162.44,162.03,162.11,19026.0,158.2488,158.4048,158.005,158.083,19026.0
2023-01-17 10:30:00,162.09,162.17,161.72,161.78,13318.0,158.0635,158.1415,157.7027,157.7612,13318.0
2023-01-17 10:35:00,161.78,161.92,161.64,161.64,14131.0,157.7612,157.8977,157.6247,157.6247,14131.0
2023-01-17 10:40:00,161.63,161.82,161.29,161.81,10426.0,157.6149,157.8002,157.2833,157.7904,10426.0
2023-01-17 10:45:00,161.82,161.91,161.63,161.88,11644.0,157.8002,157.8879,157.6149,157.8587,11644.0
2023-01-17 10:50:00,161.92,162.04,161.76,161.86,10407.0,157.8977,158.0147,157.7417,157.8392,10407.0
2023-01-17 10:55:00,161.86,161.89,161.78,161.82,3733.0,157.8392,157.8684,157.7612,157.8002,3733.0
2023-01-17 11:00:00,161.83,162.16,161.82,162.13,9933.0,157.8099,158.1317,157.8002,158.1025,9933.0
2023-01-17 11:05:00,162.2,162.26,161.82,162.01,26441.0,158.1707,158.2293,157.8002,157.9855,26441.0
2023-01-17 11:10:00,161.99,162.01,161.67,161.72,19890.0,157.966,157.9855,157.6539,157.7027,19890.0
2023-01-17 11:15:00,161.74,161.92,161.74,161.9,24489.0,157.7222,157.8977,157.7222,157.8782,24489.0
2023-01-17 11:20:00,161.88,162.01,161.73,161.88,32632.0,157.8587,157.9855,157.7124,157.8587,32632.0
2023-01-17 11:25:00,161.9,162.18,161.8,161.89,50354.0,157.8782,158.1512,157.7807,157.8684,50354.0
2023-01-17 11:30:00,161.88,161.98,161.8,161.81,29266.0,157.8587,157.9562,157.7807,157.7904,29266.0
2023-01-17 11:35:00,161.81,162.01,161.77,161.78,8634.0,157.7904,157.9855,157.7514,157.7612,8634.0
2023-01-17 11:40:00,161.8,161.96,161.63,161.83,21812.0,157.7807,157.9367,157.6149,157.8099,21812.0
2023-01-17 11:45:00,161.84,162.13,161.84,162.02,5452.0,157.8197,158.1025,157.8197,157.9952,5452.0
2023-01-17 11:50:00,161.98,162.04,161.88,161.88,7340.0,157.9562,158.0147,157.8587,157.8587,7340.0
2023-01-17 11:55:00,161.88,161.97,161.76,161.92,8048.0,157.8587,157.9465,157.7417,157.8977,8048.0
2023-01-17 12:00:00,161.98,162.27,161.98,162.21,7731.0,157.9562,158.239,157.9562,158.1805,7731.0
2023-01-17 12:05:00,162.22,162.24,162.14,162.17,10951.0,158.1902,158.2097,158.1122,158.1415,10951.0
2023-01-17 12:10:00,162.15,162.15,161.75,161.82,17196.0,158.122,158.122,157.7319,157.8002,17196.0
2023-01-17 12:15:00,161.81,161.84,161.66,161.7,17731.0,157.7904,157.8197,157.6442,157.6832,17731.0
2023-01-17 12:20:00,161.73,161.76,161.6,161.6,11653.0,157.7124,157.7417,157.5856,157.5856,11653.0
2023-01-17 12:25:00,161.6,161.67,161.51,161.58,8505.0,157.5856,157.6539,157.4979,157.5661,8505.0
2023-01-17 12:30:00,161.58,161.66,161.43,161.65,8557.0,157.5661,157.6442,157.4199,157.6344,8557.0
2023-01-17 12:35:00,161.61,161.83,161.61,161.76,15670.0,157.5954,157.8099,157.5954,157.7417,15670.0
2023-01-17 12:40:00,161.77,161.8,161.72,161.72,11273.0,157.7514,157.7807,157.7027,157.7027,11273.0
2023-01-17 12:45:00,161.72,161.72,161.57,161.64,8471.0,157.7027,157.7027,157.5564,157.6247,8471.0
2023-01-17 12:50:00,161.6,161.67,161.6,161.6,7169.0,157.5856,157.6539,157.5856,157.5856,7169.0
2023-01-17 12:55:00,161.58,161.63,161.45,161.59,7474.0,157.5661,157.6149,157.4394,157.5759,7474.0
2023-01-17 13:00:00,161.57,161.69,161.53,161.69,8370.0,157.5564,157.6734,157.5174,157.6734,8370.0
2023-01-17 13:05:00,161.72,161.77,161.6,161.63,5961.0,157.7027,157.7514,157.5856,157.6149,5961.0
2023-01-17 13:10:00,161.62,161.63,161.47,161.5,7388.0,157.6051,157.6149,157.4589,157.4881,7388.0
2023-01-17 13:15:00,161.54,161.6,161.52,161.55,7202.0,157.5271,157.5856,157.5076,157.5369,7202.0
2023-01-17 13:20:00,161.57,161.63,161.34,161.36,6907.0,157.5564,157.6149,157.3321,157.3516,6907.0
2023-01-17 13:25:00,161.36,161.43,161.3,161.36,9356.0,157.3516,157.4199,157.2931,157.3516,9356.0
2023-01-17 13:30:00,161.35,161.38,161.31,161.34,6412.0,157.3419,157.3711,157.3028,157.3321,6412.0
2023-01-17 13:35:00,161.32,161.51,161.32,161.51,7307.0,157.3126,157.4979,157.3126,157.4979,7307.0
2023-01-17 13:40:00,161.51,161.56,161.47,161.47,6050.0,157.4979,157.5466,157.4589,157.4589,6050.0
2023-01-17 13:45:00,161.5,161.51,161.34,161.43,5908.0,157.4881,157.4979,157.3321,157.4199,5908.0
2023-01-17 13:50:00,161.43,161.49,161.4,161.45,10837.0,157.4199,157.4784,157.3906,157.4394,10837.0
2023-01-17 13:55:00,161.45,161.45,161.27,161.37,8518.0,157.4394,157.4394,157.2638,157.3614,8518.0
2023-01-17 14:00:00,161.37,161.37,161.09,161.14,13090.0,157.3614,157.3614,157.0883,157.1371,13090.0
2023-01-17 14:05:00,161.14,161.39,161.13,161.18,41272.0,157.1371,157.3809,157.1273,157.1761,41272.0
2023-01-17 14:10:00,161.15,161.15,160.78,160.87,9818.0,157.1468,157.1468,156.786,156.8738,9818.0
2023-01-17 14:15:00,160.82,160.82,160.5,160.6,5988.0,156.825,156.825,156.513,156.6105,5988.0
2023-01-17 14:20:00,160.61,160.61,160.44,160.58,7862.0,156.6202,156.6202,156.4545,156.591,7862.0
2023-01-17 14:25:00,160.61,160.73,160.59,160.72,5922.0,156.6202,156.7373,156.6007,156.7275,5922.0
2023-01-17 14:30:00,160.72,160.97,160.72,160.86,11999.0,156.7275,156.9713,156.7275,156.864,11999.0
2023-01-17 14:35:00,160.88,160.93,160.82,160.84,7857.0,156.8835,156.9323,156.825,156.8445,7857.0
2023-01-17 14:40:00,160.82,160.94,160.81,160.91,7222.0,156.825,156.942,156.8153,156.9128,7222.0
2023-01-17 14:45:00,160.92,160.93,160.73,160.77,6882.0,156.9225,156.9323,156.7373,156.7763,6882.0
2023-01-17 14:50:00,160.77,160.79,160.63,160.73,6557.0,156.7763,156.7958,156.6397,156.7373,6557.0
2023-01-17 14:55:00,160.74,160.89,160.7,160.82,19695.0,156.747,156.8933,156.708,156.825,19695.0
2023-01-17 15:00:00,160.87,161.1,160.85,161.09,26996.0,156.8738,157.0981,156.8543,157.0883,26996.0
2023-01-17 15:05:00,161.12,161.15,161.06,161.06,10450.0,157.1176,157.1468,157.0591,157.0591,10450.0
2023-01-17 15:10:00,161.1,161.13,160.94,160.97,9402.0,157.0981,157.1273,156.942,156.9713,9402.0
2023-01-17 15:15:00,160.99,161.03,160.87,161.03,16514.0,156.9908,157.0298,156.8738,157.0298,16514.0
2023-01-17 15:20:00,161.02,161.14,160.85,161.09,10640.0,157.0201,157.1371,156.8543,157.0883,10640.0
2023-01-17 15:25:00,161.1,161.16,161.03,161.12,11176.0,157.0981,157.1566,157.0298,157.1176,11176.0
2023-01-17 15:30:00,161.11,161.29,161.1,161.29,8735.0,157.1078,157.2833,157.0981,157.2833,8735.0
2023-01-17 15:35:00,161.29,161.31,161.16,161.16,14879.0,157.2833,157.3028,157.1566,157.1566,14879.0
2023-01-17 15:40:00,161.16,161.4,161.15,161.17,30244.0,157.1566,157.3906,157.1468,157.1663,30244.0
2023-01-17 15:45:00,161.13,161.17,160.85,160.91,34095.0,157.1273,157.1663,156.8543,156.9128,34095.0
2023-01-17 15:50:00,160.9,161.01,160.7,160.95,43805.0,156.903,157.0103,156.708,156.9518,43805.0
2023-01-17 15:55:00,160.97,161.08,160.87,160.98,113364.0,156.9713,157.0786,156.8738,156.981,113364.0
2023-01-18 09:30:00,162.3,162.75,161.73,162.05,53249.0,158.2683,158.7071,157.7124,158.0245,53249.0
2023-01-18 09:35:00,162.12,162.16,161.65,162.0,21620.0,158.0927,158.1317,157.6344,157.9757,21620.0
2023-01-18 09:40:00,162.02,162.35,161.82,161.97,34092.0,157.9952,158.317,157.8002,157.9465,34092.0
2023-01-18 09:45:00,161.9,162.25,161.8,162.22,49740.0,157.8782,158.2195,157.7807,158.1902,49740.0
2023-01-18 09:50:00,162.16,163.16,161.97,163.16,32838.0,158.1317,159.1069,157.9465,159.1069,32838.0
2023-01-18 09:55:00,163.17,163.23,162.83,162.98,25773.0,159.1166,159.1752,158.7851,158.9314,25773.0
2023-01-18 10:00:00,163.0,163.23,162.84,162.98,28439.0,158.9509,159.1752,158.7948,158.9314,28439.0
2023-01-18 10:05:00,162.98,163.5,162.98,163.29,14662.0,158.9314,159.4384,158.9314,159.2337,14662.0
2023-01-18 10:10:00,163.26,163.6,163.12,163.6,30085.0,159.2044,159.536,159.0679,159.536,30085.0
2023-01-18 10:15:00,163.63,163.75,162.94,163.03,19911.0,159.5652,159.6822,158.8924,158.9801,19911.0
2023-01-18 10:20:00,163.04,163.27,163.0,163.03,32155.0,158.9899,159.2142,158.9509,158.9801,32155.0
2023-01-18 10:25:00,163.05,163.19,162.9,162.99,30960.0,158.9996,159.1361,158.8534,158.9411,30960.0
2023-01-18 10:30:00,162.99,163.04,162.7,162.93,8442.0,158.9411,158.9899,158.6583,158.8826,8442.0
2023-01-18 10:35:00,162.95,163.0,162.69,162.72,21226.0,158.9021,158.9509,158.6486,158.6778,21226.0
2023-01-18 10:40:00,162.71,162.84,162.3,162.39,14569.0,158.6681,158.7948,158.2683,158.356,14569.0
2023-01-18 10:45:00,162.44,162.7,162.16,162.16,10324.0,158.4048,158.6583,158.1317,158.1317,10324.0
2023-01-18 10:50:00,162.17,162.3,161.96,161.97,9756.0,158.1415,158.2683,157.9367,157.9465,9756.0
2023-01-18 10:55:00,161.98,162.45,161.91,162.43,19005.0,157.9562,158.4145,157.8879,158.395,19005.0
2023-01-18 11:00:00,162.43,162.68,162.32,162.59,9158.0,158.395,158.6388,158.2878,158.5511,9158.0
2023-01-18 11:05:00,162.53,162.54,162.16,162.31,5758.0,158.4925,158.5023,158.1317,158.278,5758.0
2023-01-18 11:10:00,162.3,162.48,162.16,162.47,10390.0,158.2683,158.4438,158.1317,158.434,10390.0
2023-01-18 11:15:00,162.43,162.44,162.17,162.24,8644.0,158.395,158.4048,158.1415,158.2097,8644.0
2023-01-18 11:20:00,162.24,162.24,161.66,161.78,9417.0,158.2097,158.2097,157.6442,157.7612,9417.0
2023-01-18 11:25:00,161.81,162.11,161.76,161.95,8826.0,157.7904,158.083,157.7417,157.927,8826.0
2023-01-18 11:30:00,161.95,161.95,161.71,161.9,6902.0,157.927,157.927,157.6929,157.8782,6902.0
2023-01-18 11:35:00,161.88,161.88,161.18,161.19,41735.0,157.8587,157.8587,157.1761,157.1858,41735.0
2023-01-18 11:40:00,161.19,161.26,160.97,160.99,39359.0,157.1858,157.2541,156.9713,156.9908,39359.0
2023-01-18 11:45:00,160.97,161.34,160.85,161.34,7830.0,156.9713,157.3321,156.8543,157.3321,7830.0
2023-01-18 11:50:00,161.35,161.39,160.81,160.81,19970.0,157.3419,157.3809,156.8153,156.8153,19970.0
2023-01-18 11:55:00,160.9,161.11,160.75,161.06,29520.0,156.903,157.1078,156.7568,157.0591,29520.0
2023-01-18 12:00:00,161.03,161.06,160.86,160.86,7442.0,157.0298,157.0591,156.864,156.864,7442.0
2023-01-18 12:05:00,160.87,160.91,160.53,160.6,3301.0,156.8738,156.9128,156.5422,156.6105,3301.0
2023-01-18 12:10:00,160.66,160.8,160.62,160.8,8173.0,156.669,156.8055,156.63,156.8055,8173.0
2023-01-18 12:15:00,160.81,160.82,160.55,160.6,8176.0,156.8153,156.825,156.5617,156.6105,8176.0
2023-01-18 12:20:00,160.62,160.64,160.38,160.43,6655.0,156.63,156.6495,156.396,156.4447,6655.0
2023-01-18 12:25:00,160.43,160.43,160.25,160.31,5116.0,156.4447,156.4447,156.2692,156.3277,5116.0
2023-01-18 12:30:00,160.36,160.42,160.3,160.42,3915.0,156.3764,156.435,156.3179,156.435,3915.0
2023-01-18 12:35:00,160.48,160.62,160.46,160.5,6857.0,156.4935,156.63,156.474,156.513,6857.0
2023-01-18 12:40:00,160.38,160.41,160.2,160.21,4579.0,156.396,156.4252,156.2204,156.2302,4579.0
2023-01-18 12:45:00,160.09,160.28,160.09,160.27,6133.0,156.1132,156.2984,156.1132,156.2887,6133.0
2023-01-18 12:50:00,160.29,160.33,159.94,159.94,6823.0,156.3082,156.3472,155.9669,155.9669,6823.0
2023-01-18 12:55:00,159.97,160.18,159.96,160.15,4471.0,155.9961,156.2009,155.9864,156.1717,4471.0
2023-01-18 13:00:00,160.2,160.37,160.0,160.0,6317.0,156.2204,156.3862,156.0254,156.0254,6317.0
2023-01-18 13:05:00,160.04,160.09,159.8,159.83,5559.0,156.0644,156.1132,155.8304,155.8596,5559.0
2023-01-18 13:10:00,159.89,159.98,159.85,159.97,6083.0,155.9181,156.0059,155.8791,155.9961,6083.0
2023-01-18 13:15:00,159.97,160.07,159.94,160.07,4735.0,155.9961,156.0937,155.9669,156.0937,4735.0
2023-01-18 13:20:00,160.05,160.08,159.92,159.92,5767.0,156.0741,156.1034,155.9474,155.9474,5767.0
2023-01-18 13:25:00,159.93,160.25,159.91,160.25,6244.0,155.9571,156.2692,155.9376,156.2692,6244.0
2023-01-18 13:30:00,160.25,160.45,160.16,160.19,4600.0,156.2692,156.4642,156.1814,156.2107,4600.0
2023-01-18 13:35:00,160.19,160.53,160.11,160.44,7012.0,156.2107,156.5422,156.1327,156.4545,7012.0
2023-01-18 13:40:00,160.5,160.61,160.5,160.55,4732.0,156.513,156.6202,156.513,156.5617,4732.0
2023-01-18 13:45:00,160.55,160.71,160.54,160.58,3023.0,156.5617,156.7178,156.552,156.591,3023.0
2023-01-18 13:50:00,160.67,160.76,160.67,160.7,9156.0,156.6787,156.7665,156.6787,156.708,9156.0
2023-01-18 13:55:00,160.66,160.66,160.39,160.41,4460.0,156.669,156.669,156.4057,156.4252,4460.0
2023-01-18 14:00:00,160.43,160.43,160.29,160.42,3495.0,156.4447,156.4447,156.3082,156.435,3495.0
2023-01-18 14:05:00,160.44,160.45,160.23,160.25,11072.0,156.4545,156.4642,156.2497,156.2692,11072.0
2023-01-18 14:10:00,160.23,160.3,160.06,160.06,6727.0,156.2497,156.3179,156.0839,156.0839,6727.0
2023-01-18 14:15:00,160.11,160.11,159.93,160.05,6324.0,156.1327,156.1327,155.9571,156.0741,6324.0
2023-01-18 14:20:00,160.12,160.23,159.95,160.01,7105.0,156.1424,156.2497,155.9766,156.0351,7105.0
2023-01-18 14:25:00,160.02,160.21,159.97,160.17,9758.0,156.0449,156.2302,155.9961,156.1912,9758.0
2023-01-18 14:30:00,160.16,160.32,160.15,160.26,7424.0,156.1814,156.3374,156.1717,156.2789,7424.0
2023-01-18 14:35:00,160.23,160.23,159.99,160.02,13864.0,156.2497,156.2497,156.0156,156.0449,13864.0
2023-01-18 14:40:00,160.02,160.11,159.87,160.0,13148.0,156.0449,156.1327,155.8986,156.0254,13148.0
2023-01-18 14:45:00,159.95,160.03,159.74,159.82,13688.0,155.9766,156.0546,155.7719,155.8499,13688.0
2023-01-18 14:50:00,159.85,159.95,159.8,159.92,8311.0,155.8791,155.9766,155.8304,155.9474,8311.0
2023-01-18 14:55:00,159.9,159.96,159.83,159.88,7264.0,155.9279,155.9864,155.8596,155.9084,7264.0
2023-01-18 15:00:00,159.83,159.87,159.75,159.83,9047.0,155.8596,155.8986,155.7816,155.8596,9047.0
2023-01-18 15:05:00,159.86,160.12,159.83,160.11,8616.0,155.8889,156.1424,155.8596,156.1327,8616.0
2023-01-18 15:10:00,160.11,160.59,160.11,160.44,13530.0,156.1327,156.6007,156.1327,156.4545,13530.0
2023-01-18 15:15:00,160.47,160.62,160.33,160.58,16674.0,156.4837,156.63,156.3472,156.591,16674.0
2023-01-18 15:20:00,160.58,160.72,160.56,160.56,30568.0,156.591,156.7275,156.5715,156.5715,30568.0
2023-01-18 15:25:00,160.56,160.57,160.21,160.3,15119.0,156.5715,156.5812,156.2302,156.3179,15119.0
2023-01-18 15:30:00,160.28,160.32,160.0,160.01,16965.0,156.2984,156.3374,156.0254,156.0351,16965.0
2023-01-18 15:35:00,160.01,160.08,159.94,160.02,16980.0,156.0351,156.1034,155.9669,156.0449,16980.0
2023-01-18 15:40:00,160.03,160.05,159.91,159.97,21704.0,156.0546,156.0741,155.9376,155.9961,21704.0
2023-01-18 15:45:00,159.95,160.01,159.83,159.93,18754.0,155.9766,156.0351,155.8596,155.9571,18754.0
2023-01-18 15:50:00,159.92,160.04,159.7,159.92,30423.0,155.9474,156.0644,155.7328,155.9474,30423.0
2023-01-18 15:55:00,159.88,159.99,159.79,159.8,96868.0,155.9084,156.0156,155.8206,155.8304,96868.0
2023-01-19 09:30:00,158.44,159.08,158.43,158.91,27082.0,154.5041,155.1282,154.4944,154.9625,27082.0
2023-01-19 09:35:00,158.92,158.92,158.25,158.44,26815.0,154.9722,154.9722,154.3189,154.5041,26815.0
2023-01-19 09:40:00,158.58,158.79,158.43,158.79,21017.0,154.6407,154.8454,154.4944,154.8454,21017.0
2023-01-19 09:45:00,158.87,158.94,158.68,158.68,21006.0,154.9235,154.9917,154.7382,154.7382,21006.0
2023-01-19 09:50:00,158.7,159.13,158.65,159.0,13373.0,154.7577,155.177,154.7089,155.0502,13373.0
2023-01-19 09:55:00,159.09,159.2,158.99,159.1,51679.0,155.138,155.2453,155.0405,155.1477,51679.0
2023-01-19 10:00:00,159.15,159.38,158.93,159.06,8696.0,155.1965,155.4208,154.982,155.1087,8696.0
2023-01-19 10:05:00,159.06,159.88,159.06,159.69,11030.0,155.1087,155.9084,155.1087,155.7231,11030.0
2023-01-19 10:10:00,159.78,159.81,159.38,159.73,8688.0,155.8109,155.8401,155.4208,155.7621,8688.0
2023-01-19 10:15:00,159.75,159.78,159.11,159.11,47655.0,155.7816,155.8109,155.1575,155.1575,47655.0
2023-01-19 10:20:00,159.11,159.17,158.9,158.95,8402.0,155.1575,155.216,154.9527,155.0015,8402.0
2023-01-19 10:25:00,158.95,159.12,158.85,159.0,5834.0,155.0015,155.1673,154.904,155.0502,5834.0
2023-01-19 10:30:00,158.91,158.97,158.74,158.87,9761.0,154.9625,155.021,154.7967,154.9235,9761.0
2023-01-19 10:35:00,158.99,159.18,158.88,159.11,29528.0,155.0405,155.2258,154.9332,155.1575,29528.0
2023-01-19 10:40:00,159.23,159.38,159.1,159.16,5333.0,155.2745,155.4208,155.1477,155.2063,5333.0
2023-01-19 10:45:00,159.16,159.23,159.09,159.12,7203.0,155.2063,155.2745,155.138,155.1673,7203.0
2023-01-19 10:50:00,159.1,159.13,158.96,159.11,7856.0,155.1477,155.177,155.0112,155.1575,7856.0
2023-01-19 10:55:00,159.12,159.12,158.89,159.08,7605.0,155.1673,155.1673,154.943,155.1282,7605.0
2023-01-19 11:00:00,159.05,159.08,158.82,158.87,12797.0,155.099,155.1282,154.8747,154.9235,12797.0
2023-01-19 11:05:00,158.87,159.03,158.85,159.01,11669.0,154.9235,155.0795,154.904,155.06,11669.0
2023-01-19 11:10:00,158.99,159.13,158.86,158.89,17408.0,155.0405,155.177,154.9137,154.943,17408.0
2023-01-19 11:15:00,158.88,158.97,158.77,158.95,9745.0,154.9332,155.021,154.8259,155.0015,9745.0
2023-01-19 11:20:00,158.97,159.2,158.87,159.2,111417.0,155.021,155.2453,154.9235,155.2453,111417.0
2023-01-19 11:25:00,159.22,159.28,159.09,159.15,4862.0,155.2648,155.3233,155.138,155.1965,4862.0
2023-01-19 11:30:00,159.15,159.43,159.14,159.32,5601.0,155.1965,155.4696,155.1868,155.3623,5601.0
2023-01-19 11:35:00,159.31,159.33,159.15,159.27,7437.0,155.3525,155.372,155.1965,155.3135,7437.0
2023-01-19 11:40:00,159.31,159.36,159.13,159.2,8592.0,155.3525,155.4013,155.177,155.2453,8592.0
2023-01-19 11:45:00,159.28,159.46,159.25,159.46,4413.0,155.3233,155.4988,155.294,155.4988,4413.0
2023-01-19 11:50:00,159.47,159.67,159.35,159.67,5727.0,155.5086,155.7036,155.3915,155.7036,5727.0
2023-01-19 11:55:00,159.65,159.72,159.56,159.72,6175.0,155.6841,155.7523,155.5963,155.7523,6175.0
2023-01-19 12:00:00,159.72,160.03,159.72,159.84,39784.0,155.7523,156.0546,155.7523,155.8694,39784.0
2023-01-19 12:05:00,159.89,160.18,159.88,160.13,6350.0,155.9181,156.2009,155.9084,156.1522,6350.0
2023-01-19 12:10:00,160.18,160.4,160.16,160.4,3759.0,156.2009,156.4155,156.1814,156.4155,3759.0
2023-01-19 12:15:00,160.43,160.6,160.32,160.53,8479.0,156.4447,156.6105,156.3374,156.5422,8479.0
2023-01-19 12:20:00,160.52,160.53,160.41,160.44,4191.0,156.5325,156.5422,156.4252,156.4545,4191.0
2023-01-19 12:25:00,160.41,160.41,160.22,160.22,3940.0,156.4252,156.4252,156.2399,156.2399,3940.0
2023-01-19 12:30:00,160.23,160.29,160.06,160.06,4185.0,156.2497,156.3082,156.0839,156.0839,4185.0
2023-01-19 12:35:00,160.04,160.18,160.04,160.12,6133.0,156.0644,156.2009,156.0644,156.1424,6133.0
2023-01-19 12:40:00,160.13,160.15,159.97,159.97,4521.0,156.1522,156.1717,155.9961,155.9961,4521.0
2023-01-19 12:45:00,160.02,160.17,159.98,160.03,5921.0,156.0449,156.1912,156.0059,156.0546,5921.0
2023-01-19 12:50:00,160.03,160.05,159.78,159.84,4165.0,156.0546,156.0741,155.8109,155.8694,4165.0
2023-01-19 12:55:00,159.83,160.11,159.8,160.11,5279.0,155.8596,156.1327,155.8304,156.1327,5279.0
2023-01-19 13:00:00,160.14,160.35,160.13,160.35,6563.0,156.1619,156.3667,156.1522,156.3667,6563.0
2023-01-19 13:05:00,160.34,160.34,160.14,160.27,5220.0,156.3569,156.3569,156.1619,156.2887,5220.0
2023-01-19 13:10:00,160.27,160.3,160.14,160.25,10139.0,156.2887,156.3179,156.1619,156.2692,10139.0
2023-01-19 13:15:00,160.24,160.39,159.96,160.33,12778.0,156.2594,156.4057,155.9864,156.3472,12778.0
2023-01-19 13:20:00,160.35,160.52,160.23,160.23,19816.0,156.3667,156.5325,156.2497,156.2497,19816.0
2023-01-19 13:25:00,160.23,160.23,160.05,160.17,5275.0,156.2497,156.2497,156.0741,156.1912,5275.0
2023-01-19 13:30:00,160.21,160.45,160.2,160.39,7951.0,156.2302,156.4642,156.2204,156.4057,7951.0
2023-01-19 13:35:00,160.36,160.8,160.36,160.8,10208.0,156.3764,156.8055,156.3764,156.8055,10208.0
2023-01-19 13:40:00,160.81,160.96,160.7,160.7,6855.0,156.8153,156.9615,156.708,156.708,6855.0
2023-01-19 13:45:00,160.75,160.82,160.66,160.72,11500.0,156.7568,156.825,156.669,156.7275,11500.0
2023-01-19 13:50:00,160.7,160.75,160.58,160.73,12843.0,156.708,156.7568,156.591,156.7373,12843.0
2023-01-19 13:55:00,160.7,160.73,160.59,160.69,6423.0,156.708,156.7373,156.6007,156.6983,6423.0
2023-01-19 14:00:00,160.75,160.89,160.6,160.86,7784.0,156.7568,156.8933,156.6105,156.864,7784.0
2023-01-19 14:05:00,160.87,160.89,160.69,160.86,6265.0,156.8738,156.8933,156.6983,156.864,6265.0
2023-01-19 14:10:00,160.94,161.2,160.94,161.2,6400.0,156.942,157.1956,156.942,157.1956,6400.0
2023-01-19 14:15:00,161.19,161.26,161.12,161.12,6883.0,157.1858,157.2541,157.1176,157.1176,6883.0
2023-01-19 14:20:00,161.15,161.53,161.15,161.53,5786.0,157.1468,157.5174,157.1468,157.5174,5786.0
2023-01-19 14:25:00,161.52,161.65,161.45,161.54,9403.0,157.5076,157.6344,157.4394,157.5271,9403.0
2023-01-19 14:30:00,161.55,161.8,161.45,161.77,10289.0,157.5369,157.7807,157.4394,157.7514,10289.0
2023-01-19 14:35:00,161.81,161.94,161.65,161.67,9003.0,157.7904,157.9172,157.6344,157.6539,9003.0
2023-01-19 14:40:00,161.67,161.73,161.49,161.65,7853.0,157.6539,157.7124,157.4784,157.6344,7853.0
2023-01-19 14:45:00,161.59,161.72,161.49,161.64,49544.0,157.5759,157.7027,157.4784,157.6247,49544.0
2023-01-19 14:50:00,161.61,161.71,161.49,161.5,5279.0,157.5954,157.6929,157.4784,157.4881,5279.0
2023-01-19 14:55:00,161.48,161.7,161.48,161.63,12320.0,157.4686,157.6832,157.4686,157.6149,12320.0
2023-01-19 15:00:00,161.63,161.86,161.62,161.84,8822.0,157.6149,157.8392,157.6051,157.8197,8822.0
2023-01-19 15:05:00,161.83,161.85,161.37,161.46,59801.0,157.8099,157.8294,157.3614,157.4491,59801.0
2023-01-19 15:10:00,161.48,161.6,161.41,161.41,11673.0,157.4686,157.5856,157.4004,157.4004,11673.0
2023-01-19 15:15:00,161.43,161.56,161.32,161.52,6730.0,157.4199,157.5466,157.3126,157.5076,6730.0
2023-01-19 15:20:00,161.51,161.51,161.35,161.35,5954.0,157.4979,157.4979,157.3419,157.3419,5954.0
2023-01-19 15:25:00,161.35,161.53,161.35,161.47,9633.0,157.3419,157.5174,157.3419,157.4589,9633.0
2023-01-19 15:30:00,161.5,161.5,161.17,161.28,11443.0,157.4881,157.4881,157.1663,157.2736,11443.0
2023-01-19 15:35:00,161.28,161.42,161.22,161.28,12658.0,157.2736,157.4101,157.2151,157.2736,12658.0
2023-01-19 15:40:00,161.31,161.54,161.27,161.48,13865.0,157.3028,157.5271,157.2638,157.4686,13865.0
2023-01-19 15:45:00,161.45,161.49,161.27,161.43,13575.0,157.4394,157.4784,157.2638,157.4199,13575.0
2023-01-19 15:50:00,161.4,161.42,161.23,161.38,38751.0,157.3906,157.4101,157.2248,157.3711,38751.0
2023-01-19 15:55:00,161.34,161.34,160.99,161.03,75384.0,157.3321,157.3321,156.9908,157.0298,75384.0
2023-01-20 09:30:00,160.66,161.02,160.16,160.98,110353.0,156.669,157.0201,156.1814,156.981,110353.0
2023-01-20 09:35:00,160.8,161.35,160.79,161.35,12298.0,156.8055,157.3419,156.7958,157.3419,12298.0
2023-01-20 09:40:00,161.34,161.85,161.21,161.83,21578.0,157.3321,157.8294,157.2053,157.8099,21578.0
2023-01-20 09:45:00,161.76,162.04,161.74,161.95,7252.0,157.7417,158.0147,157.7222,157.927,7252.0
2023-01-20 09:50:00,161.97,162.57,161.81,162.23,13132.0,157.9465,158.5315,157.7904,158.2,13132.0
2023-01-20 09:55:00,162.24,163.01,162.24,162.92,16862.0,158.2097,158.9606,158.2097,158.8729,16862.0
2023-01-20 10:00:00,162.79,162.89,162.4,162.4,15586.0,158.7461,158.8436,158.3658,158.3658,15586.0
2023-01-20 10:05:00,162.4,162.57,162.4,162.45,20724.0,158.3658,158.5315,158.3658,158.4145,20724.0
2023-01-20 10:10:00,162.44,162.52,161.98,161.99,9721.0,158.4048,158.4828,157.9562,157.966,9721.0
2023-01-20 10:15:00,161.97,162.07,161.79,161.79,9408.0,157.9465,158.044,157.7709,157.7709,9408.0
2023-01-20 10:20:00,161.83,162.09,161.77,161.91,10571.0,157.8099,158.0635,157.7514,157.8879,10571.0
2023-01-20 10:25:00,161.91,162.6,161.91,162.6,7220.0,157.8879,158.5608,157.8879,158.5608,7220.0
2023-01-20 10:30:00,162.59,162.64,162.38,162.41,6174.0,158.5511,158.5998,158.3463,158.3755,6174.0
2023-01-20 10:35:00,162.38,162.48,162.28,162.32,6712.0,158.3463,158.4438,158.2488,158.2878,6712.0
2023-01-20 10:40:00,162.34,162.37,162.12,162.24,4831.0,158.3073,158.3365,158.0927,158.2097,4831.0
2023-01-20 10:45:00,162.25,162.36,162.15,162.31,7306.0,158.2195,158.3268,158.122,158.278,7306.0
2023-01-20 10:50:00,162.29,162.36,162.25,162.34,4516.0,158.2585,158.3268,158.2195,158.3073,4516.0
2023-01-20 10:55:00,162.36,162.48,162.24,162.24,4814.0,158.3268,158.4438,158.2097,158.2097,4814.0
2023-01-20 11:00:00,162.24,162.5,162.23,162.5,7435.0,158.2097,158.4633,158.2,158.4633,7435.0
2023-01-20 11:05:00,162.5,162.73,162.49,162.62,6017.0,158.4633,158.6876,158.4535,158.5803,6017.0
2023-01-20 11:10:00,162.64,163.08,162.63,163.06,17126.0,158.5998,159.0289,158.5901,159.0094,17126.0
2023-01-20 11:15:00,163.09,163.11,162.92,163.0,7378.0,159.0386,159.0581,158.8729,158.9509,7378.0
2023-01-20 11:20:00,163.03,163.08,162.93,163.04,8238.0,158.9801,159.0289,158.8826,158.9899,8238.0
2023-01-20 11:25:00,163.06,163.35,162.98,163.28,11396.0,159.0094,159.2922,158.9314,159.2239,11396.0
2023-01-20 11:30:00,163.3,163.52,163.29,163.48,8025.0,159.2434,159.458,159.2337,159.4189,8025.0
2023-01-20 11:35:00,163.48,163.52,163.38,163.4,12113.0,159.4189,159.458,159.3214,159.3409,12113.0
2023-01-20 11:40:00,163.41,163.65,163.36,163.6,11248.0,159.3507,159.5847,159.3019,159.536,11248.0
2023-01-20 11:45:00,163.63,164.03,163.63,163.99,25354.0,159.5652,159.9553,159.5652,159.9163,25354.0
2023-01-20 11:50:00,163.96,164.22,163.93,164.13,27838.0,159.887,160.1406,159.8578,160.0528,27838.0
2023-01-20 11:55:00,164.15,164.31,164.11,164.18,7598.0,160.0723,160.2283,160.0333,160.1016,7598.0
2023-01-20 12:00:00,164.2,164.24,164.0,164.0,5088.0,160.1211,160.1601,159.926,159.926,5088.0
2023-01-20 12:05:00,164.02,164.02,163.77,163.77,11302.0,159.9455,159.9455,159.7017,159.7017,11302.0
2023-01-20 12:10:00,163.74,163.91,163.74,163.81,8523.0,159.6725,159.8383,159.6725,159.7407,8523.0
2023-01-20 12:15:00,163.86,164.06,163.8,163.99,10973.0,159.7895,159.9845,159.731,159.9163,10973.0
2023-01-20 12:20:00,164.01,164.01,163.8,163.91,9446.0,159.9358,159.9358,159.731,159.8383,9446.0
2023-01-20 12:25:00,163.95,164.3,163.93,164.24,13350.0,159.8773,160.2186,159.8578,160.1601,13350.0
2023-01-20 12:30:00,164.28,164.29,164.0,164.03,5053.0,160.1991,160.2088,159.926,159.9553,5053.0
2023-01-20 12:35:00,164.02,164.2,163.95,164.19,8178.0,159.9455,160.1211,159.8773,160.1113,8178.0
2023-01-20 12:40:00,164.2,164.21,163.99,164.01,9346.0,160.1211,160.1308,159.9163,159.9358,9346.0
2023-01-20 12:45:00,164.02,164.02,163.81,163.94,7147.0,159.9455,159.9455,159.7407,159.8675,7147.0
2023-01-20 12:50:00,163.92,164.16,163.92,164.09,6561.0,159.848,160.0821,159.848,160.0138,6561.0
2023-01-20 12:55:00,164.06,164.09,163.91,163.92,6915.0,159.9845,160.0138,159.8383,159.848,6915.0
2023-01-20 13:00:00,163.98,164.15,163.85,164.07,10718.0,159.9065,160.0723,159.7798,159.9943,10718.0
2023-01-20 13:05:00,164.07,164.19,164.05,164.12,10724.0,159.9943,160.1113,159.9748,160.043,10724.0
2023-01-20 13:10:00,164.13,164.27,163.93,164.19,13668.0,160.0528,160.1893,159.8578,160.1113,13668.0
2023-01-20 13:15:00,164.2,164.3,164.08,164.08,9450.0,160.1211,160.2186,160.004,160.004,9450.0
2023-01-20 13:20:00,164.02,164.16,163.88,164.14,40838.0,159.9455,160.0821,159.809,160.0625,40838.0
2023-01-20 13:25:00,164.15,164.3,164.14,164.25,8364.0,160.0723,160.2186,160.0625,160.1698,8364.0
2023-01-20 13:30:00,164.22,164.4,164.22,164.36,8250.0,160.1406,160.3161,160.1406,160.2771,8250.0
2023-01-20 13:35:00,164.36,164.8,164.36,164.73,11407.0,160.2771,160.7062,160.2771,160.6379,11407.0
2023-01-20 13:40:00,164.73,164.83,164.67,164.72,14512.0,160.6379,160.7354,160.5794,160.6281,14512.0
2023-01-20 13:45:00,164.72,164.93,164.65,164.91,11500.0,160.6281,160.8329,160.5599,160.8134,11500.0
2023-01-20 13:50:00,164.93,164.95,164.88,164.92,5474.0,160.8329,160.8524,160.7842,160.8232,5474.0
2023-01-20 13:55:00,164.94,165.09,164.93,165.05,16049.0,160.8427,160.9889,160.8329,160.9499,16049.0
2023-01-20 14:00:00,165.09,165.25,165.04,165.24,4392.0,160.9889,161.145,160.9402,161.1352,4392.0
2023-01-20 14:05:00,165.23,165.25,165.11,165.24,9015.0,161.1255,161.145,161.0085,161.1352,9015.0
2023-01-20 14:10:00,165.29,165.45,165.28,165.42,7194.0,161.184,161.34,161.1742,161.3108,7194.0
2023-01-20 14:15:00,165.42,165.59,165.42,165.52,9511.0,161.3108,161.4765,161.3108,161.4083,9511.0
2023-01-20 14:20:00,165.47,165.52,165.33,165.4,9463.0,161.3595,161.4083,161.223,161.2912,9463.0
2023-01-20 14:25:00,165.44,165.56,165.4,165.52,5259.0,161.3303,161.4473,161.2912,161.4083,5259.0
2023-01-20 14:30:00,165.56,165.6,165.43,165.45,9041.0,161.4473,161.4863,161.3205,161.34,9041.0
2023-01-20 14:35:00,165.47,165.47,165.13,165.17,6642.0,161.3595,161.3595,161.028,161.067,6642.0
2023-01-20 14:40:00,165.17,165.35,165.11,165.35,9494.0,161.067,161.2425,161.0085,161.2425,9494.0
2023-01-20 14:45:00,165.33,165.45,165.21,165.28,11926.0,161.223,161.34,161.106,161.1742,11926.0
2023-01-20 14:50:00,165.25,165.29,165.12,165.29,14907.0,161.145,161.184,161.0182,161.184,14907.0
2023-01-20 14:55:00,165.28,165.4,165.16,165.34,15658.0,161.1742,161.2912,161.0572,161.2327,15658.0
2023-01-20 15:00:00,165.4,165.66,165.4,165.59,8935.0,161.2912,161.5448,161.2912,161.4765,8935.0
2023-01-20 15:05:00,165.57,165.7,165.54,165.54,18848.0,161.457,161.5838,161.4278,161.4278,18848.0
2023-01-20 15:10:00,165.53,165.95,165.5,165.95,16346.0,161.418,161.8276,161.3888,161.8276,16346.0
2023-01-20 15:15:00,165.95,166.18,165.94,166.02,17051.0,161.8276,162.0519,161.8178,161.8958,17051.0
2023-01-20 15:20:00,166.02,166.09,165.87,166.08,16390.0,161.8958,161.9641,161.7496,161.9544,16390.0
2023-01-20 15:25:00,166.06,166.4,166.03,166.37,18957.0,161.9349,162.2664,161.9056,162.2372,18957.0
2023-01-20 15:30:00,166.41,166.53,166.32,166.4,20757.0,162.2762,162.3932,162.1884,162.2664,20757.0
2023-01-20 15:35:00,166.4,166.62,166.29,166.62,21849.0,162.2664,162.4809,162.1591,162.4809,21849.0
2023-01-20 15:40:00,166.62,166.76,166.57,166.72,28587.0,162.4809,162.6175,162.4322,162.5785,28587.0
2023-01-20 15:45:00,166.7,166.84,166.64,166.67,41475.0,162.559,162.6955,162.5004,162.5297,41475.0
2023-01-20 15:50:00,166.68,167.03,166.62,166.96,58814.0,162.5395,162.8808,162.4809,162.8125,58814.0
2023-01-20 15:55:00,166.96,167.15,166.85,166.9,125751.0,162.8125,162.9978,162.7052,162.754,125751.0
2023-01-23 09:30:00,166.0,166.67,165.07,166.02,36512.0,161.8763,162.5297,160.9694,161.8958,36512.0
2023-01-23 09:35:00,165.96,166.0,165.27,165.64,10738.0,161.8373,161.8763,161.1645,161.5253,10738.0
2023-01-23 09:40:00,165.7,165.89,165.61,165.69,6933.0,161.5838,161.7691,161.496,161.574,6933.0
2023-01-23 09:45:00,165.85,166.4,165.77,166.23,15407.0,161.7301,162.2664,161.6521,162.1006,15407.0
2023-01-23 09:50:00,166.03,166.17,165.84,166.07,8391.0,161.9056,162.0421,161.7203,161.9446,8391.0
2023-01-23 09:55:00,166.1,166.31,165.84,166.31,17932.0,161.9739,162.1786,161.7203,162.1786,17932.0
2023-01-23 10:00:00,166.27,166.51,166.18,166.18,13591.0,162.1396,162.3737,162.0519,162.0519,13591.0
2023-01-23 10:05:00,166.18,166.28,166.05,166.06,9593.0,162.0519,162.1494,161.9251,161.9349,9593.0
2023-01-23 10:10:00,166.04,166.5,165.99,166.31,24684.0,161.9154,162.3639,161.8666,162.1786,24684.0
2023-01-23 10:15:00,166.33,166.61,166.16,166.54,11976.0,162.1981,162.4712,162.0324,162.4029,11976.0
2023-01-23 10:20:00,166.49,166.99,166.49,166.88,16553.0,162.3542,162.8418,162.3542,162.7345,16553.0
2023-01-23 10:25:00,166.94,167.13,166.86,167.0,9722.0,162.793,162.9783,162.715,162.8515,9722.0
2023-01-23 10:30:00,167.03,167.23,166.96,167.13,12384.0,162.8808,163.0758,162.8125,162.9783,12384.0
2023-01-23 10:35:00,167.18,167.3,167.16,167.26,11383.0,163.027,163.144,163.0075,163.105,11383.0
2023-01-23 10:40:00,167.28,167.59,167.26,167.57,22871.0,163.1245,163.4268,163.105,163.4073,22871.0
2023-01-23 10:45:00,167.58,168.06,167.45,168.06,22672.0,163.4171,163.8852,163.2903,163.8852,22672.0
2023-01-23 10:50:00,168.1,168.38,167.98,168.17,33432.0,163.9242,164.1972,163.8072,163.9924,33432.0
2023-01-23 10:55:00,168.12,168.18,167.81,167.81,17296.0,163.9437,164.0022,163.6414,163.6414,17296.0
2023-01-23 11:00:00,167.76,168.42,167.74,168.38,26432.0,163.5926,164.2362,163.5731,164.1972,26432.0
2023-01-23 11:05:00,168.33,168.58,168.29,168.57,11082.0,164.1485,164.3923,164.1095,164.3825,11082.0
2023-01-23 11:10:00,168.61,168.69,168.49,168.69,6466.0,164.4215,164.4995,164.3045,164.4995,6466.0
2023-01-23 11:15:00,168.7,168.75,168.53,168.68,9929.0,164.5093,164.558,164.3435,164.4898,9929.0
2023-01-23 11:20:00,168.74,168.82,168.68,168.74,9727.0,164.5483,164.6263,164.4898,164.5483,9727.0
2023-01-23 11:25:00,168.74,168.76,168.44,168.74,15973.0,164.5483,164.5678,164.2557,164.5483,15973.0
2023-01-23 11:30:00,168.72,168.94,168.66,168.79,8521.0,164.5288,164.7433,164.4703,164.597,8521.0
2023-01-23 11:35:00,168.8,168.83,168.62,168.71,8002.0,164.6068,164.636,164.4313,164.519,8002.0
2023-01-23 11:40:00,168.73,168.73,168.29,168.29,6169.0,164.5385,164.5385,164.1095,164.1095,6169.0
2023-01-23 11:45:00,168.3,168.5,168.29,168.44,8904.0,164.1192,164.3142,164.1095,164.2557,8904.0
2023-01-23 11:50:00,168.43,168.43,168.08,168.17,7955.0,164.246,164.246,163.9047,163.9924,7955.0
2023-01-23 11:55:00,168.14,168.38,168.11,168.34,6471.0,163.9632,164.1972,163.9339,164.1582,6471.0
2023-01-23 12:00:00,168.34,168.5,168.28,168.5,9695.0,164.1582,164.3142,164.0997,164.3142,9695.0
2023-01-23 12:05:00,168.54,168.58,168.04,168.07,6323.0,164.3532,164.3923,163.8657,163.8949,6323.0
2023-01-23 12:10:00,168.12,168.26,168.07,168.17,12874.0,163.9437,164.0802,163.8949,163.9924,12874.0
2023-01-23 12:15:00,168.17,168.4,168.17,168.4,6618.0,163.9924,164.2167,163.9924,164.2167,6618.0
2023-01-23 12:20:00,168.42,168.44,168.32,168.44,4160.0,164.2362,164.2557,164.1387,164.2557,4160.0
2023-01-23 12:25:00,168.46,168.46,168.25,168.38,5705.0,164.2752,164.2752,164.0705,164.1972,5705.0
2023-01-23 12:30:00,168.4,168.54,168.39,168.47,10681.0,164.2167,164.3532,164.207,164.285,10681.0
2023-01-23 12:35:00,168.47,168.51,168.36,168.51,8596.0,164.285,164.324,164.1777,164.324,8596.0
2023-01-23 12:40:00,168.52,168.54,168.41,168.49,7323.0,164.3337,164.3532,164.2265,164.3045,7323.0
2023-01-23 12:45:00,168.49,168.63,168.42,168.5,25158.0,164.3045,164.441,164.2362,164.3142,25158.0
2023-01-23 12:50:00,168.5,168.5,168.28,168.47,9091.0,164.3142,164.3142,164.0997,164.285,9091.0
2023-01-23 12:55:00,168.45,168.72,168.41,168.64,8853.0,164.2655,164.5288,164.2265,164.4508,8853.0
2023-01-23 13:00:00,168.63,168.78,168.57,168.57,9227.0,164.441,164.5873,164.3825,164.3825,9227.0
2023-01-23 13:05:00,168.53,168.63,168.48,168.58,7018.0,164.3435,164.441,164.2947,164.3923,7018.0
2023-01-23 13:10:00,168.6,168.61,168.41,168.53,6775.0,164.4118,164.4215,164.2265,164.3435,6775.0
2023-01-23 13:15:00,168.53,168.64,168.51,168.62,6714.0,164.3435,164.4508,164.324,164.4313,6714.0
2023-01-23 13:20:00,168.65,168.93,168.65,168.85,6808.0,164.4605,164.7336,164.4605,164.6555,6808.0
2023-01-23 13:25:00,168.82,168.87,168.76,168.77,8769.0,164.6263,164.675,164.5678,164.5775,8769.0
2023-01-23 13:30:00,168.82,168.99,168.74,168.74,6130.0,164.6263,164.7921,164.5483,164.5483,6130.0
2023-01-23 13:35:00,168.76,168.91,168.72,168.9,9228.0,164.5678,164.7141,164.5288,164.7043,9228.0
2023-01-23 13:40:00,168.93,169.11,168.85,169.1,9127.0,164.7336,164.9091,164.6555,164.8993,9127.0
2023-01-23 13:45:00,169.11,169.23,169.08,169.13,6905.0,164.9091,165.0261,164.8798,164.9286,6905.0
2023-01-23 13:50:00,169.08,169.08,168.87,168.94,6612.0,164.8798,164.8798,164.675,164.7433,6612.0
2023-01-23 13:55:00,168.91,168.98,168.74,168.85,7401.0,164.7141,164.7823,164.5483,164.6555,7401.0
2023-01-23 14:00:00,168.79,168.79,168.58,168.65,6213.0,164.597,164.597,164.3923,164.4605,6213.0
2023-01-23 14:05:00,168.68,168.94,168.68,168.94,7278.0,164.4898,164.7433,164.4898,164.7433,7278.0
2023-01-23 14:10:00,168.9,169.07,168.89,169.07,8987.0,164.7043,164.8701,164.6946,164.8701,8987.0
2023-01-23 14:15:00,169.05,169.15,168.95,169.15,8034.0,164.8506,164.9481,164.7531,164.9481,8034.0
2023-01-23 14:20:00,169.17,169.31,169.1,169.29,7822.0,164.9676,165.1041,164.8993,165.0846,7822.0
2023-01-23 14:25:00,169.28,169.3,168.95,169.0,17181.0,165.0749,165.0944,164.7531,164.8018,17181.0
2023-01-23 14:30:00,168.98,169.21,168.98,169.21,11883.0,164.7823,165.0066,164.7823,165.0066,11883.0
2023-01-23 14:35:00,169.21,169.24,168.93,169.06,18870.0,165.0066,165.0359,164.7336,164.8603,18870.0
2023-01-23 14:40:00,169.05,169.06,168.88,168.88,9271.0,164.8506,164.8603,164.6848,164.6848,9271.0
2023-01-23 14:45:00,168.85,168.88,168.44,168.66,10316.0,164.6555,164.6848,164.2557,164.4703,10316.0
2023-01-23 14:50:00,168.61,168.99,168.6,168.99,23211.0,164.4215,164.7921,164.4118,164.7921,23211.0
2023-01-23 14:55:00,169.08,169.12,168.84,169.09,11049.0,164.8798,164.9188,164.6458,164.8896,11049.0
2023-01-23 15:00:00,169.09,169.31,169.05,169.22,16803.0,164.8896,165.1041,164.8506,165.0164,16803.0
2023-01-23 15:05:00,169.22,169.48,169.21,169.36,27679.0,165.0164,165.2699,165.0066,165.1529,27679.0
2023-01-23 15:10:00,169.35,169.64,169.28,169.6,20018.0,165.1431,165.4259,165.0749,165.3869,20018.0
2023-01-23 15:15:00,169.61,169.71,169.47,169.59,32113.0,165.3967,165.4942,165.2601,165.3772,32113.0
2023-01-23 15:20:00,169.58,169.8,169.56,169.79,35154.0,165.3674,165.5819,165.3479,165.5722,35154.0
2023-01-23 15:25:00,169.78,169.78,169.5,169.6,31796.0,165.5624,165.5624,165.2894,165.3869,31796.0
2023-01-23 15:30:00,169.63,169.63,169.13,169.23,23357.0,165.4162,165.4162,164.9286,165.0261,23357.0
2023-01-23 15:35:00,169.22,169.52,169.2,169.5,44122.0,165.0164,165.3089,164.9969,165.2894,44122.0
2023-01-23 15:40:00,169.49,169.49,169.12,169.33,19373.0,165.2796,165.2796,164.9188,165.1236,19373.0
2023-01-23 15:45:00,169.34,169.34,168.98,169.0,65003.0,165.1334,165.1334,164.7823,164.8018,65003.0
2023-01-23 15:50:00,169.03,169.31,168.91,169.15,65412.0,164.8311,165.1041,164.7141,164.9481,65412.0
2023-01-23 15:55:00,169.13,169.13,168.8,169.07,90531.0,164.9286,164.9286,164.6068,164.8701,90531.0
2023-01-24 09:30:00,168.65,168.65,167.86,167.96,26651.0,164.4605,164.4605,163.6901,163.7877,26651.0
2023-01-24 09:35:00,167.96,168.58,167.74,168.45,25027.0,163.7877,164.3923,163.5731,164.2655,25027.0
2023-01-24 09:40:00,168.44,168.47,168.11,168.34,17024.0,164.2557,164.285,163.9339,164.1582,17024.0
2023-01-24 09:45:00,168.27,168.29,167.79,168.03,9576.0,164.09,164.1095,163.6219,163.8559,9576.0
2023-01-24 09:50:00,168.03,168.65,168.03,168.39,7268.0,163.8559,164.4605,163.8559,164.207,7268.0
2023-01-24 09:55:00,168.32,168.42,167.65,167.65,9967.0,164.1387,164.2362,163.4854,163.4854,9967.0
2023-01-24 10:00:00,167.59,168.18,167.59,168.06,8410.0,163.4268,164.0022,163.4268,163.8852,8410.0
2023-01-24 10:05:00,168.01,168.19,167.65,168.14,9400.0,163.8364,164.0119,163.4854,163.9632,9400.0
2023-01-24 10:10:00,168.09,168.47,168.09,168.47,6907.0,163.9144,164.285,163.9144,164.285,6907.0
2023-01-24 10:15:00,168.52,168.76,168.51,168.52,10075.0,164.3337,164.5678,164.324,164.3337,10075.0
2023-01-24 10:20:00,168.58,168.83,168.47,168.56,5772.0,164.3923,164.636,164.285,164.3727,5772.0
2023-01-24 10:25:00,168.58,168.85,168.55,168.84,4811.0,164.3923,164.6555,164.363,164.6458,4811.0
2023-01-24 10:30:00,168.86,169.18,168.8,169.15,9062.0,164.6653,164.9773,164.6068,164.9481,9062.0
2023-01-24 10:35:00,169.08,169.16,168.94,168.94,7041.0,164.8798,164.9578,164.7433,164.7433,7041.0
2023-01-24 10:40:00,168.94,169.01,168.81,168.98,7825.0,164.7433,164.8116,164.6165,164.7823,7825.0
2023-01-24 10:45:00,168.96,169.03,168.54,168.59,7031.0,164.7628,164.8311,164.3532,164.402,7031.0
2023-01-24 10:50:00,168.62,168.75,168.62,168.67,14247.0,164.4313,164.558,164.4313,164.48,14247.0
2023-01-24 10:55:00,168.66,168.87,168.59,168.62,9567.0,164.4703,164.675,164.402,164.4313,9567.0
2023-01-24 11:00:00,168.62,168.94,168.58,168.89,4001.0,164.4313,164.7433,164.3923,164.6946,4001.0
2023-01-24 11:05:00,168.86,168.93,168.69,168.87,9095.0,164.6653,164.7336,164.4995,164.675,9095.0
2023-01-24 11:10:00,168.84,168.84,168.45,168.47,5938.0,164.6458,164.6458,164.2655,164.285,5938.0
2023-01-24 11:15:00,168.49,168.62,168.18,168.34,17022.0,164.3045,164.4313,164.0022,164.1582,17022.0
2023-01-24 11:20:00,168.32,168.73,168.24,168.7,15592.0,164.1387,164.5385,164.0607,164.5093,15592.0
2023-01-24 11:25:00,168.67,168.7,168.44,168.47,18544.0,164.48,164.5093,164.2557,164.285,18544.0
2023-01-24 11:30:00,168.49,168.5,168.27,168.28,8090.0,164.3045,164.3142,164.09,164.0997,8090.0
2023-01-24 11:35:00,168.3,168.42,168.27,168.35,10245.0,164.1192,164.2362,164.09,164.168,10245.0
2023-01-24 11:40:00,168.4,168.65,168.34,168.55,13338.0,164.2167,164.4605,164.1582,164.363,13338.0
2023-01-24 11:45:00,168.58,168.84,168.57,168.73,7599.0,164.3923,164.6458,164.3825,164.5385,7599.0
2023-01-24 11:50:00,168.78,168.91,168.6,168.61,5430.0,164.5873,164.7141,164.4118,164.4215,5430.0
2023-01-24 11:55:00,168.6,168.79,168.59,168.69,7396.0,164.4118,164.597,164.402,164.4995,7396.0
2023-01-24 12:00:00,168.66,168.71,168.4,168.71,12902.0,164.4703,164.519,164.2167,164.519,12902.0
2023-01-24 12:05:00,168.77,168.88,168.63,168.78,5436.0,164.5775,164.6848,164.441,164.5873,5436.0
2023-01-24 12:10:00,168.76,168.85,168.73,168.82,5428.0,164.5678,164.6555,164.5385,164.6263,5428.0
2023-01-24 12:15:00,168.82,168.88,168.71,168.75,10514.0,164.6263,164.6848,164.519,164.558,10514.0
2023-01-24 12:20:00,168.72,168.91,168.72,168.78,10107.0,164.5288,164.7141,164.5288,164.5873,10107.0
2023-01-24 12:25:00,168.78,168.85,168.56,168.83,3928.0,164.5873,164.6555,164.3727,164.636,3928.0
2023-01-24 12:30:00,168.78,168.8,168.69,168.69,6183.0,164.5873,164.6068,164.4995,164.4995,6183.0
2023-01-24 12:35:00,168.7,168.8,168.65,168.69,7808.0,164.5093,164.6068,164.4605,164.4995,7808.0
2023-01-24 12:40:00,168.72,168.72,168.55,168.61,5110.0,164.5288,164.5288,164.363,164.4215,5110.0
2023-01-24 12:45:00,168.57,168.63,168.49,168.51,5937.0,164.3825,164.441,164.3045,164.324,5937.0
2023-01-24 12:50:00,168.48,168.61,168.48,168.54,4484.0,164.2947,164.4215,164.2947,164.3532,4484.0
2023-01-24 12:55:00,168.58,168.78,168.54,168.6,4538.0,164.3923,164.5873,164.3532,164.4118,4538.0
2023-01-24 13:00:00,168.62,168.78,168.4,168.45,8987.0,164.4313,164.5873,164.2167,164.2655,8987.0
2023-01-24 13:05:00,168.51,168.53,168.37,168.37,4249.0,164.324,164.3435,164.1875,164.1875,4249.0
2023-01-24 13:10:00,168.43,168.74,168.43,168.55,12213.0,164.246,164.5483,164.246,164.363,12213.0
2023-01-24 13:15:00,168.55,168.71,168.51,168.62,7344.0,164.363,164.519,164.324,164.4313,7344.0
2023-01-24 13:20:00,168.62,168.63,168.51,168.61,6280.0,164.4313,164.441,164.324,164.4215,6280.0
2023-01-24 13:25:00,168.62,168.62,168.51,168.6,5142.0,164.4313,164.4313,164.324,164.4118,5142.0
2023-01-24 13:30:00,168.62,168.65,168.58,168.59,3680.0,164.4313,164.4605,164.3923,164.402,3680.0
2023-01-24 13:35:00,168.6,168.83,168.59,168.83,8964.0,164.4118,164.636,164.402,164.636,8964.0
2023-01-24 13:40:00,168.87,169.1,168.87,169.09,6515.0,164.675,164.8993,164.675,164.8896,6515.0
2023-01-24 13:45:00,169.11,169.11,168.99,169.0,3728.0,164.9091,164.9091,164.7921,164.8018,3728.0
2023-01-24 13:50:00,169.02,169.11,168.98,169.08,5793.0,164.8213,164.9091,164.7823,164.8798,5793.0
2023-01-24 13:55:00,169.05,169.09,168.92,169.01,3755.0,164.8506,164.8896,164.7238,164.8116,3755.0
2023-01-24 14:00:00,168.96,169.01,168.74,168.85,8220.0,164.7628,164.8116,164.5483,164.6555,8220.0
2023-01-24 14:05:00,168.81,169.03,168.81,168.98,3050.0,164.6165,164.8311,164.6165,164.7823,3050.0
2023-01-24 14:10:00,168.97,169.08,168.95,169.05,4171.0,164.7726,164.8798,164.7531,164.8506,4171.0
2023-01-24 14:15:00,169.05,169.22,169.02,169.18,6640.0,164.8506,165.0164,164.8213,164.9773,6640.0
2023-01-24 14:20:00,169.13,169.13,169.0,169.08,4256.0,164.9286,164.9286,164.8018,164.8798,4256.0
2023-01-24 14:25:00,169.13,169.15,169.01,169.05,4721.0,164.9286,164.9481,164.8116,164.8506,4721.0
2023-01-24 14:30:00,169.01,169.13,168.99,169.04,8051.0,164.8116,164.9286,164.7921,164.8408,8051.0
2023-01-24 14:35:00,169.07,169.15,169.04,169.11,3275.0,164.8701,164.9481,164.8408,164.9091,3275.0
2023-01-24 14:40:00,169.11,169.16,169.03,169.03,5595.0,164.9091,164.9578,164.8311,164.8311,5595.0
2023-01-24 14:45:00,169.06,169.16,169.05,169.06,4483.0,164.8603,164.9578,164.8506,164.8603,4483.0
2023-01-24 14:50:00,169.03,169.08,168.92,169.03,3961.0,164.8311,164.8798,164.7238,164.8311,3961.0
2023-01-24 14:55:00,169.03,169.09,169.0,169.01,3406.0,164.8311,164.8896,164.8018,164.8116,3406.0
2023-01-24 15:00:00,169.01,169.16,168.95,169.12,14509.0,164.8116,164.9578,164.7531,164.9188,14509.0
2023-01-24 15:05:00,169.05,169.13,168.98,169.09,8314.0,164.8506,164.9286,164.7823,164.8896,8314.0
2023-01-24 15:10:00,169.15,169.41,169.14,169.39,11783.0,164.9481,165.2016,164.9383,165.1821,11783.0
2023-01-24 15:15:00,169.38,169.42,169.25,169.35,65123.0,165.1724,165.2114,165.0456,165.1431,65123.0
2023-01-24 15:20:00,169.35,169.47,169.33,169.45,27542.0,165.1431,165.2601,165.1236,165.2406,27542.0
2023-01-24 15:25:00,169.4,169.41,169.3,169.35,5597.0,165.1919,165.2016,165.0944,165.1431,5597.0
2023-01-24 15:30:00,169.35,169.35,169.0,169.03,3943.0,165.1431,165.1431,164.8018,164.8311,3943.0
2023-01-24 15:35:00,169.0,169.06,168.95,169.04,13985.0,164.8018,164.8603,164.7531,164.8408,13985.0
2023-01-24 15:40:00,169.02,169.02,168.79,168.92,12039.0,164.8213,164.8213,164.597,164.7238,12039.0
2023-01-24 15:45:00,168.91,168.93,168.83,168.92,12712.0,164.7141,164.7336,164.636,164.7238,12712.0
2023-01-24 15:50:00,168.93,169.4,168.93,169.33,32761.0,164.7336,165.1919,164.7336,165.1236,32761.0
2023-01-24 15:55:00,169.33,169.7,169.33,169.62,126679.0,165.1236,165.4844,165.1236,165.4064,126679.0
2023-01-25 09:30:00,167.62,169.24,167.62,169.23,21497.0,163.4561,165.0359,163.4561,165.0261,21497.0
2023-01-25 09:35:00,169.1,169.45,169.1,169.21,11870.0,164.8993,165.2406,164.8993,165.0066,11870.0
2023-01-25 09:40:00,169.18,169.47,169.06,169.4,6409.0,164.9773,165.2601,164.8603,165.1919,6409.0
2023-01-25 09:45:00,169.35,169.47,169.01,169.24,11763.0,165.1431,165.2601,164.8116,165.0359,11763.0
2023-01-25 09:50:00,169.19,169.24,168.7,168.78,11372.0,164.9871,165.0359,164.5093,164.5873,11372.0
2023-01-25 09:55:00,168.81,168.86,168.56,168.75,20783.0,164.6165,164.6653,164.3727,164.558,20783.0
2023-01-25 10:00:00,168.77,169.06,168.66,168.94,6259.0,164.5775,164.8603,164.4703,164.7433,6259.0
2023-01-25 10:05:00,169.06,169.43,169.06,169.24,7892.0,164.8603,165.2211,164.8603,165.0359,7892.0
2023-01-25 10:10:00,169.32,169.46,169.2,169.44,14378.0,165.1139,165.2504,164.9969,165.2309,14378.0
2023-01-25 10:15:00,169.45,169.77,169.1,169.56,9436.0,165.2406,165.5527,164.8993,165.3479,9436.0
2023-01-25 10:20:00,169.56,169.63,169.42,169.49,6539.0,165.3479,165.4162,165.2114,165.2796,6539.0
2023-01-25 10:25:00,169.54,169.86,169.54,169.84,6494.0,165.3284,165.6405,165.3284,165.621,6494.0
2023-01-25 10:30:00,169.85,169.95,169.59,169.74,12137.0,165.6307,165.7282,165.3772,165.5234,12137.0
2023-01-25 10:35:00,169.74,170.08,169.66,169.99,34055.0,165.5234,165.855,165.4454,165.7672,34055.0
2023-01-25 10:40:00,169.95,170.5,169.91,170.48,9383.0,165.7282,166.2646,165.6892,166.2451,9383.0
2023-01-25 10:45:00,170.48,171.0,170.47,170.67,14610.0,166.2451,166.7521,166.2353,166.4303,14610.0
2023-01-25 10:50:00,170.64,170.73,170.35,170.69,17800.0,166.4011,166.4888,166.1183,166.4498,17800.0
2023-01-25 10:55:00,170.73,171.07,170.72,171.07,10943.0,166.4888,166.8204,166.4791,166.8204,10943.0
2023-01-25 11:00:00,171.02,171.06,170.78,170.93,11237.0,166.7716,166.8106,166.5376,166.6839,11237.0
2023-01-25 11:05:00,170.89,170.89,170.56,170.62,10093.0,166.6449,166.6449,166.3231,166.3816,10093.0
2023-01-25 11:10:00,170.65,171.04,170.58,170.95,15039.0,166.4108,166.7911,166.3426,166.7034,15039.0
2023-01-25 11:15:00,170.96,171.31,170.93,171.21,14440.0,166.7131,167.0544,166.6839,166.9569,14440.0
2023-01-25 11:20:00,171.26,171.36,171.02,171.06,18358.0,167.0057,167.1032,166.7716,166.8106,18358.0
2023-01-25 11:25:00,171.09,171.16,170.86,171.16,7900.0,166.8399,166.9082,166.6156,166.9082,7900.0
2023-01-25 11:30:00,171.16,171.5,171.16,171.49,7628.0,166.9082,167.2397,166.9082,167.23,7628.0
2023-01-25 11:35:00,171.43,171.59,171.36,171.48,12098.0,167.1715,167.3275,167.1032,167.2202,12098.0
2023-01-25 11:40:00,171.49,171.54,171.2,171.26,22781.0,167.23,167.2787,166.9472,167.0057,22781.0
2023-01-25 11:45:00,171.32,171.44,171.25,171.44,5559.0,167.0642,167.1812,166.9959,167.1812,5559.0
2023-01-25 11:50:00,171.48,171.73,171.18,171.68,17798.0,167.2202,167.464,166.9277,167.4152,17798.0
2023-01-25 11:55:00,171.68,171.75,171.37,171.37,32543.0,167.4152,167.4835,167.1129,167.1129,32543.0
2023-01-25 12:00:00,171.4,171.49,171.25,171.25,6303.0,167.1422,167.23,166.9959,166.9959,6303.0
2023-01-25 12:05:00,171.3,171.59,171.26,171.47,15823.0,167.0447,167.3275,167.0057,167.2105,15823.0
2023-01-25 12:10:00,171.49,171.51,171.28,171.3,5299.0,167.23,167.2495,167.0252,167.0447,5299.0
2023-01-25 12:15:00,171.31,171.4,171.17,171.4,17155.0,167.0544,167.1422,166.9179,167.1422,17155.0
2023-01-25 12:20:00,171.43,171.44,171.23,171.25,7409.0,167.1715,167.1812,166.9764,166.9959,7409.0
2023-01-25 12:25:00,171.24,171.27,171.12,171.19,3589.0,166.9862,167.0154,166.8692,166.9374,3589.0
2023-01-25 12:30:00,171.16,171.27,171.15,171.2,6070.0,166.9082,167.0154,166.8984,166.9472,6070.0
2023-01-25 12:35:00,171.22,171.5,171.22,171.36,9163.0,166.9667,167.2397,166.9667,167.1032,9163.0
2023-01-25 12:40:00,171.36,171.41,171.23,171.23,7100.0,167.1032,167.152,166.9764,166.9764,7100.0
2023-01-25 12:45:00,171.17,171.31,171.15,171.31,9400.0,166.9179,167.0544,166.8984,167.0544,9400.0
2023-01-25 12:50:00,171.34,171.34,171.15,171.27,28056.0,167.0837,167.0837,166.8984,167.0154,28056.0
2023-01-25 12:55:00,171.27,171.27,171.16,171.17,4238.0,167.0154,167.0154,166.9082,166.9179,4238.0
2023-01-25 13:00:00,171.14,171.43,171.08,171.13,15858.0,166.8887,167.1715,166.8301,166.8789,15858.0
2023-01-25 13:05:00,171.12,171.3,171.11,171.3,7685.0,166.8692,167.0447,166.8594,167.0447,7685.0
2023-01-25 13:10:00,171.27,171.46,171.26,171.46,8159.0,167.0154,167.2007,167.0057,167.2007,8159.0
2023-01-25 13:15:00,171.48,171.62,171.45,171.62,4575.0,167.2202,167.3567,167.191,167.3567,4575.0
2023-01-25 13:20:00,171.6,171.79,171.59,171.78,7939.0,167.3372,167.5225,167.3275,167.5128,7939.0
2023-01-25 13:25:00,171.81,171.89,171.79,171.85,8802.0,167.542,167.62,167.5225,167.581,8802.0
2023-01-25 13:30:00,171.87,171.9,171.67,171.76,5469.0,167.6005,167.6298,167.4055,167.4933,5469.0
2023-01-25 13:35:00,171.77,171.97,171.76,171.92,6686.0,167.503,167.698,167.4933,167.6493,6686.0
2023-01-25 13:40:00,171.94,172.07,171.94,172.0,4416.0,167.6688,167.7956,167.6688,167.7273,4416.0
2023-01-25 13:45:00,172.06,172.23,171.99,172.21,7017.0,167.7858,167.9516,167.7175,167.9321,7017.0
2023-01-25 13:50:00,172.25,172.33,171.99,172.0,7582.0,167.9711,168.0491,167.7175,167.7273,7582.0
2023-01-25 13:55:00,172.01,172.16,172.0,172.16,5341.0,167.737,167.8833,167.7273,167.8833,5341.0
2023-01-25 14:00:00,172.19,172.22,172.1,172.21,6053.0,167.9126,167.9418,167.8248,167.9321,6053.0
2023-01-25 14:05:00,172.21,172.28,172.1,172.1,9218.0,167.9321,168.0003,167.8248,167.8248,9218.0
2023-01-25 14:10:00,172.1,172.28,172.03,172.23,11661.0,167.8248,168.0003,167.7566,167.9516,11661.0
2023-01-25 14:15:00,172.24,172.5,172.24,172.5,13744.0,167.9613,168.2149,167.9613,168.2149,13744.0
2023-01-25 14:20:00,172.5,172.53,172.25,172.25,7671.0,168.2149,168.2441,167.9711,167.9711,7671.0
2023-01-25 14:25:00,172.2,172.22,171.99,172.22,13180.0,167.9223,167.9418,167.7175,167.9418,13180.0
2023-01-25 14:30:00,172.19,172.31,172.18,172.21,7475.0,167.9126,168.0296,167.9028,167.9321,7475.0
2023-01-25 14:35:00,172.2,172.42,172.19,172.38,8550.0,167.9223,168.1369,167.9126,168.0979,8550.0
2023-01-25 14:40:00,172.39,172.45,172.35,172.44,7300.0,168.1076,168.1661,168.0686,168.1564,7300.0
2023-01-25 14:45:00,172.46,172.54,172.41,172.42,8343.0,168.1759,168.2539,168.1271,168.1369,8343.0
2023-01-25 14:50:00,172.39,172.53,172.39,172.49,7152.0,168.1076,168.2441,168.1076,168.2051,7152.0
2023-01-25 14:55:00,172.47,172.62,172.44,172.48,8177.0,168.1856,168.3319,168.1564,168.1954,8177.0
2023-01-25 15:00:00,172.52,172.69,172.51,172.68,8500.0,168.2344,168.4002,168.2246,168.3904,8500.0
2023-01-25 15:05:00,172.69,172.94,172.67,172.94,12081.0,168.4002,168.6439,168.3807,168.6439,12081.0
2023-01-25 15:10:00,172.91,172.94,172.57,172.57,16798.0,168.6147,168.6439,168.2831,168.2831,16798.0
2023-01-25 15:15:00,172.62,172.63,172.1,172.22,18060.0,168.3319,168.3416,167.8248,167.9418,18060.0
2023-01-25 15:20:00,172.22,172.25,172.1,172.19,12909.0,167.9418,167.9711,167.8248,167.9126,12909.0
2023-01-25 15:25:00,172.21,172.24,172.11,172.14,19229.0,167.9321,167.9613,167.8346,167.8638,19229.0
2023-01-25 15:30:00,172.18,172.21,172.03,172.05,17433.0,167.9028,167.9321,167.7566,167.7761,17433.0
2023-01-25 15:35:00,172.03,172.04,171.76,172.01,24361.0,167.7566,167.7663,167.4933,167.737,24361.0
2023-01-25 15:40:00,172.01,172.08,171.85,171.86,25256.0,167.737,167.8053,167.581,167.5908,25256.0
2023-01-25 15:45:00,171.85,172.04,171.85,172.0,29697.0,167.581,167.7663,167.581,167.7273,29697.0
2023-01-25 15:50:00,171.97,172.21,171.85,172.21,59421.0,167.698,167.9321,167.581,167.9321,59421.0
2023-01-25 15:55:00,172.23,172.49,172.21,172.29,92764.0,167.9516,168.2051,167.9321,168.0101,92764.0
2023-01-26 09:30:00,173.41,174.0,173.18,173.51,50086.0,169.1023,169.6776,168.878,169.1998,50086.0
2023-01-26 09:35:00,173.45,174.19,173.45,174.03,20503.0,169.1413,169.8629,169.1413,169.7069,20503.0
2023-01-26 09:40:00,173.99,174.44,173.57,173.59,12073.0,169.6679,170.1067,169.2583,169.2778,12073.0
2023-01-26 09:45:00,173.63,173.76,173.07,173.12,16074.0,169.3168,169.4436,168.7707,168.8195,16074.0
2023-01-26 09:50:00,173.1,173.32,172.85,173.13,21925.0,168.8,169.0145,168.5562,168.8292,21925.0
2023-01-26 09:55:00,173.12,173.52,173.12,173.39,10508.0,168.8195,169.2095,168.8195,169.0828,10508.0
2023-01-26 10:00:00,173.4,173.48,173.06,173.48,7202.0,169.0925,169.1705,168.761,169.1705,7202.0
2023-01-26 10:05:00,173.41,173.57,173.36,173.37,3536.0,169.1023,169.2583,169.0535,169.0633,3536.0
2023-01-26 10:10:00,173.42,173.7,173.34,173.59,6932.0,169.112,169.3851,169.034,169.2778,6932.0
2023-01-26 10:15:00,173.67,173.95,173.67,173.82,8184.0,169.3558,169.6289,169.3558,169.5021,8184.0
2023-01-26 10:20:00,173.9,174.21,173.81,174.21,5817.0,169.5801,169.8824,169.4923,169.8824,5817.0
2023-01-26 10:25:00,174.18,174.18,174.01,174.09,6332.0,169.8531,169.8531,169.6874,169.7654,6332.0
2023-01-26 10:30:00,174.09,174.1,173.84,174.02,4503.0,169.7654,169.7751,169.5216,169.6971,4503.0
2023-01-26 10:35:00,174.01,174.01,173.35,173.41,7514.0,169.6874,169.6874,169.0438,169.1023,7514.0
2023-01-26 10:40:00,173.44,173.8,173.41,173.63,6150.0,169.1315,169.4826,169.1023,169.3168,6150.0
2023-01-26 10:45:00,173.63,173.63,173.44,173.47,3679.0,169.3168,169.3168,169.1315,169.1608,3679.0
2023-01-26 10:50:00,173.45,173.45,172.96,173.04,11433.0,169.1413,169.1413,168.6634,168.7415,11433.0
2023-01-26 10:55:00,172.91,172.97,172.61,172.84,11400.0,168.6147,168.6732,168.3221,168.5464,11400.0
2023-01-26 11:00:00,172.84,173.02,172.59,172.96,16607.0,168.5464,168.722,168.3026,168.6634,16607.0
2023-01-26 11:05:00,172.99,172.99,172.75,172.99,5213.0,168.6927,168.6927,168.4587,168.6927,5213.0
2023-01-26 11:10:00,173.03,173.37,172.98,173.37,7908.0,168.7317,169.0633,168.683,169.0633,7908.0
2023-01-26 11:15:00,173.37,173.51,173.33,173.39,6321.0,169.0633,169.1998,169.0243,169.0828,6321.0
2023-01-26 11:20:00,173.44,173.51,173.3,173.34,7842.0,169.1315,169.1998,168.995,169.034,7842.0
2023-01-26 11:25:00,173.4,173.69,173.34,173.66,10375.0,169.0925,169.3753,169.034,169.3461,10375.0
2023-01-26 11:30:00,173.66,173.82,173.6,173.8,11670.0,169.3461,169.5021,169.2875,169.4826,11670.0
2023-01-26 11:35:00,173.84,174.02,173.84,173.95,5031.0,169.5216,169.6971,169.5216,169.6289,5031.0
2023-01-26 11:40:00,173.96,174.27,173.95,174.25,14749.0,169.6386,169.9409,169.6289,169.9214,14749.0
2023-01-26 11:45:00,174.3,174.43,174.16,174.16,18221.0,169.9702,170.0969,169.8336,169.8336,18221.0
2023-01-26 11:50:00,174.09,174.09,173.88,173.9,6453.0,169.7654,169.7654,169.5606,169.5801,6453.0
2023-01-26 11:55:00,173.88,173.88,173.66,173.81,6356.0,169.5606,169.5606,169.3461,169.4923,6356.0
2023-01-26 12:00:00,173.78,173.93,173.78,173.87,7802.0,169.4631,169.6094,169.4631,169.5508,7802.0
2023-01-26 12:05:00,173.87,174.17,173.86,173.97,12884.0,169.5508,169.8434,169.5411,169.6484,12884.0
2023-01-26 12:10:00,173.97,174.31,173.96,174.22,7694.0,169.6484,169.9799,169.6386,169.8921,7694.0
2023-01-26 12:15:00,174.19,174.2,174.13,174.18,5118.0,169.8629,169.8726,169.8044,169.8531,5118.0
2023-01-26 12:20:00,174.2,174.23,174.16,174.16,5130.0,169.8726,169.9019,169.8336,169.8336,5130.0
2023-01-26 12:25:00,174.16,174.18,174.09,174.14,5074.0,169.8336,169.8531,169.7654,169.8141,5074.0
2023-01-26 12:30:00,174.13,174.3,174.06,174.3,3542.0,169.8044,169.9702,169.7361,169.9702,3542.0
2023-01-26 12:35:00,174.33,174.39,174.32,174.34,3968.0,169.9994,170.0579,169.9897,170.0092,3968.0
2023-01-26 12:40:00,174.35,174.38,174.0,174.0,6166.0,170.0189,170.0482,169.6776,169.6776,6166.0
2023-01-26 12:45:00,174.0,174.13,174.0,174.07,6622.0,169.6776,169.8044,169.6776,169.7459,6622.0
2023-01-26 12:50:00,174.08,174.34,174.08,174.17,6091.0,169.7556,170.0092,169.7556,169.8434,6091.0
2023-01-26 12:55:00,174.21,174.28,174.15,174.17,6863.0,169.8824,169.9507,169.8239,169.8434,6863.0
2023-01-26 13:00:00,174.18,174.33,174.11,174.29,6173.0,169.8531,169.9994,169.7849,169.9604,6173.0
2023-01-26 13:05:00,174.24,174.24,173.68,173.79,4010.0,169.9117,169.9117,169.3656,169.4728,4010.0
2023-01-26 13:10:00,173.81,173.87,173.7,173.7,3892.0,169.4923,169.5508,169.3851,169.3851,3892.0
2023-01-26 13:15:00,173.72,173.81,173.67,173.67,4992.0,169.4046,169.4923,169.3558,169.3558,4992.0
2023-01-26 13:20:00,173.69,173.8,173.51,173.73,14698.0,169.3753,169.4826,169.1998,169.4143,14698.0
2023-01-26 13:25:00,173.78,173.78,173.67,173.69,2870.0,169.4631,169.4631,169.3558,169.3753,2870.0
2023-01-26 13:30:00,173.69,174.0,173.69,173.97,4484.0,169.3753,169.6776,169.3753,169.6484,4484.0
2023-01-26 13:35:00,174.01,174.19,173.98,174.18,4160.0,169.6874,169.8629,169.6581,169.8531,4160.0
2023-01-26 13:40:00,174.18,174.35,174.17,174.26,6611.0,169.8531,170.0189,169.8434,169.9312,6611.0
2023-01-26 13:45:00,174.3,174.43,174.25,174.28,5379.0,169.9702,170.0969,169.9214,169.9507,5379.0
2023-01-26 13:50:00,174.24,174.26,174.11,174.12,3062.0,169.9117,169.9312,169.7849,169.7946,3062.0
2023-01-26 13:55:00,174.04,174.29,174.01,174.29,5986.0,169.7166,169.9604,169.6874,169.9604,5986.0
2023-01-26 14:00:00,174.27,174.37,174.16,174.29,11588.0,169.9409,170.0384,169.8336,169.9604,11588.0
2023-01-26 14:05:00,174.29,174.44,174.29,174.33,24654.0,169.9604,170.1067,169.9604,169.9994,24654.0
2023-01-26 14:10:00,174.28,174.4,173.98,173.99,6024.0,169.9507,170.0677,169.6581,169.6679,6024.0
2023-01-26 14:15:00,173.97,174.13,173.91,174.13,7049.0,169.6484,169.8044,169.5898,169.8044,7049.0
2023-01-26 14:20:00,174.11,174.15,174.08,174.13,3867.0,169.7849,169.8239,169.7556,169.8044,3867.0
2023-01-26 14:25:00,174.09,174.14,173.97,174.13,3919.0,169.7654,169.8141,169.6484,169.8044,3919.0
2023-01-26 14:30:00,174.15,174.28,174.13,174.26,4723.0,169.8239,169.9507,169.8044,169.9312,4723.0
2023-01-26 14:35:00,174.28,174.35,174.15,174.15,4102.0,169.9507,170.0189,169.8239,169.8239,4102.0
2023-01-26 14:40:00,174.15,174.31,174.13,174.27,5926.0,169.8239,169.9799,169.8044,169.9409,5926.0
2023-01-26 14:45:00,174.29,174.34,174.18,174.19,3637.0,169.9604,170.0092,169.8531,169.8629,3637.0
2023-01-26 14:50:00,174.17,174.24,174.11,174.19,4817.0,169.8434,169.9117,169.7849,169.8629,4817.0
2023-01-26 14:55:00,174.2,174.39,174.17,174.34,3255.0,169.8726,170.0579,169.8434,170.0092,3255.0
2023-01-26 15:00:00,174.39,174.65,174.38,174.52,17551.0,170.0579,170.3115,170.0482,170.1847,17551.0
2023-01-26 15:05:00,174.51,174.55,174.3,174.37,5729.0,170.1749,170.214,169.9702,170.0384,5729.0
2023-01-26 15:10:00,174.34,174.55,174.28,174.51,7953.0,170.0092,170.214,169.9507,170.1749,7953.0
2023-01-26 15:15:00,174.53,174.67,174.5,174.58,12903.0,170.1944,170.331,170.1652,170.2432,12903.0
2023-01-26 15:20:00,174.56,174.58,174.4,174.57,9672.0,170.2237,170.2432,170.0677,170.2335,9672.0
2023-01-26 15:25:00,174.56,174.6,174.35,174.35,21218.0,170.2237,170.2627,170.0189,170.0189,21218.0
2023-01-26 15:30:00,174.33,174.56,174.24,174.43,9510.0,169.9994,170.2237,169.9117,170.0969,9510.0
2023-01-26 15:35:00,174.44,174.45,174.37,174.45,10453.0,170.1067,170.1164,170.0384,170.1164,10453.0
2023-01-26 15:40:00,174.45,174.57,174.34,174.35,12128.0,170.1164,170.2335,170.0092,170.0189,12128.0
2023-01-26 15:45:00,174.35,174.42,174.3,174.3,12034.0,170.0189,170.0872,169.9702,169.9702,12034.0
2023-01-26 15:50:00,174.29,174.32,174.05,174.22,31811.0,169.9604,169.9897,169.7264,169.8921,31811.0
2023-01-26 15:55:00,174.25,174.58,174.24,174.58,78404.0,169.9214,170.2432,169.9117,170.2432,78404.0
2023-01-27 09:30:00,174.5,175.45,174.02,175.45,42784.0,170.1652,171.0916,169.6971,171.0916,42784.0
2023-01-27 09:35:00,175.72,176.58,175.64,176.48,17288.0,171.3549,172.1935,171.2769,172.096,17288.0
2023-01-27 09:40:00,176.43,176.48,176.01,176.25,14690.0,172.0472,172.096,171.6377,171.8717,14690.0
2023-01-27 09:45:00,176.2,176.24,175.57,175.61,10227.0,171.823,171.862,171.2086,171.2476,10227.0
2023-01-27 09:50:00,175.65,175.68,175.4,175.58,7004.0,171.2866,171.3159,171.0428,171.2184,7004.0
2023-01-27 09:55:00,175.5,175.56,175.06,175.11,3896.0,171.1404,171.1989,170.7113,170.76,3896.0
2023-01-27 10:00:00,175.21,175.64,174.95,175.57,8492.0,170.8576,171.2769,170.604,171.2086,8492.0
2023-01-27 10:05:00,175.55,175.85,175.44,175.67,9276.0,171.1891,171.4817,171.0818,171.3061,9276.0
2023-01-27 10:10:00,175.85,175.98,175.62,175.62,11854.0,171.4817,171.6084,171.2574,171.2574,11854.0
2023-01-27 10:15:00,175.67,175.7,175.28,175.3,5878.0,171.3061,171.3354,170.9258,170.9453,5878.0
2023-01-27 10:20:00,175.3,175.35,175.06,175.27,9203.0,170.9453,170.9941,170.7113,170.9161,9203.0
2023-01-27 10:25:00,175.29,175.5,175.25,175.5,2035.0,170.9356,171.1404,170.8966,171.1404,2035.0
2023-01-27 10:30:00,175.43,175.5,175.09,175.09,5989.0,171.0721,171.1404,170.7405,170.7405,5989.0
2023-01-27 10:35:00,174.96,175.36,174.93,175.29,4420.0,170.6138,171.0038,170.5845,170.9356,4420.0
2023-01-27 10:40:00,175.25,175.25,174.79,174.8,5760.0,170.8966,170.8966,170.448,170.4577,5760.0
2023-01-27 10:45:00,174.77,174.77,174.42,174.7,6821.0,170.4285,170.4285,170.0872,170.3602,6821.0
2023-01-27 10:50:00,174.71,174.71,174.38,174.47,3955.0,170.37,170.37,170.0482,170.1359,3955.0
2023-01-27 10:55:00,174.44,174.79,174.37,174.72,8172.0,170.1067,170.448,170.0384,170.3797,8172.0
2023-01-27 11:00:00,174.69,174.8,174.66,174.78,5456.0,170.3505,170.4577,170.3212,170.4382,5456.0
2023-01-27 11:05:00,174.82,174.92,174.72,174.76,5117.0,170.4772,170.5748,170.3797,170.4187,5117.0
2023-01-27 11:10:00,174.74,174.79,174.64,174.64,7252.0,170.3992,170.448,170.3017,170.3017,7252.0
2023-01-27 11:15:00,174.65,174.81,174.55,174.72,7826.0,170.3115,170.4675,170.214,170.3797,7826.0
2023-01-27 11:20:00,174.72,174.85,174.66,174.78,4713.0,170.3797,170.5065,170.3212,170.4382,4713.0
2023-01-27 11:25:00,174.77,174.81,174.57,174.79,7735.0,170.4285,170.4675,170.2335,170.448,7735.0
2023-01-27 11:30:00,174.8,175.17,174.78,175.17,6090.0,170.4577,170.8185,170.4382,170.8185,6090.0
2023-01-27 11:35:00,175.17,175.32,174.96,174.97,11730.0,170.8185,170.9648,170.6138,170.6235,11730.0
2023-01-27 11:40:00,174.96,175.28,174.96,175.02,10500.0,170.6138,170.9258,170.6138,170.6723,10500.0
2023-01-27 11:45:00,175.06,175.06,174.68,174.76,8115.0,170.7113,170.7113,170.3407,170.4187,8115.0
2023-01-27 11:50:00,174.78,174.9,174.77,174.85,3578.0,170.4382,170.5553,170.4285,170.5065,3578.0
2023-01-27 11:55:00,174.81,174.84,174.73,174.75,6433.0,170.4675,170.4967,170.3895,170.409,6433.0
2023-01-27 12:00:00,174.76,174.8,174.61,174.63,4798.0,170.4187,170.4577,170.2725,170.292,4798.0
2023-01-27 12:05:00,174.66,174.66,174.61,174.61,3938.0,170.3212,170.3212,170.2725,170.2725,3938.0
2023-01-27 12:10:00,174.61,174.74,174.57,174.74,7514.0,170.2725,170.3992,170.2335,170.3992,7514.0
2023-01-27 12:15:00,174.72,175.04,174.7,175.0,19259.0,170.3797,170.6918,170.3602,170.6528,19259.0
2023-01-27 12:20:00,175.06,175.09,174.95,174.97,9552.0,170.7113,170.7405,170.604,170.6235,9552.0
2023-01-27 12:25:00,174.94,175.03,174.76,174.76,9845.0,170.5943,170.682,170.4187,170.4187,9845.0
2023-01-27 12:30:00,174.75,175.05,174.74,175.05,5802.0,170.409,170.7015,170.3992,170.7015,5802.0
2023-01-27 12:35:00,175.03,175.23,175.03,175.23,7084.0,170.682,170.8771,170.682,170.8771,7084.0
2023-01-27 12:40:00,175.2,175.2,175.05,175.06,6318.0,170.8478,170.8478,170.7015,170.7113,6318.0
2023-01-27 12:45:00,175.05,175.15,174.98,175.15,3800.0,170.7015,170.799,170.6333,170.799,3800.0
2023-01-27 12:50:00,175.16,175.29,175.14,175.14,4191.0,170.8088,170.9356,170.7893,170.7893,4191.0
2023-01-27 12:55:00,175.19,175.19,175.04,175.05,3974.0,170.8381,170.8381,170.6918,170.7015,3974.0
2023-01-27 13:00:00,175.06,175.07,174.88,174.97,5122.0,170.7113,170.721,170.5358,170.6235,5122.0
2023-01-27 13:05:00,174.97,175.12,174.95,175.1,4214.0,170.6235,170.7698,170.604,170.7503,4214.0
2023-01-27 13:10:00,175.08,175.08,174.96,174.97,4236.0,170.7308,170.7308,170.6138,170.6235,4236.0
2023-01-27 13:15:00,174.91,174.91,174.77,174.9,4939.0,170.565,170.565,170.4285,170.5553,4939.0
2023-01-27 13:20:00,174.88,174.9,174.67,174.7,4750.0,170.5358,170.5553,170.331,170.3602,4750.0
2023-01-27 13:25:00,174.7,174.7,174.52,174.66,6450.0,170.3602,170.3602,170.1847,170.3212,6450.0
2023-01-27 13:30:00,174.66,174.7,174.56,174.56,5627.0,170.3212,170.3602,170.2237,170.2237,5627.0
2023-01-27 13:35:00,174.56,174.66,174.56,174.66,4800.0,170.2237,170.3212,170.2237,170.3212,4800.0
2023-01-27 13:40:00,174.63,174.63,174.53,174.56,7419.0,170.292,170.292,170.1944,170.2237,7419.0
2023-01-27 13:45:00,174.53,174.72,174.53,174.59,6850.0,170.1944,170.3797,170.1944,170.253,6850.0
2023-01-27 13:50:00,174.57,174.62,174.53,174.56,6100.0,170.2335,170.2822,170.1944,170.2237,6100.0
2023-01-27 13:55:00,174.56,174.66,174.54,174.64,9587.0,170.2237,170.3212,170.2042,170.3017,9587.0
2023-01-27 14:00:00,174.64,174.88,174.64,174.85,9158.0,170.3017,170.5358,170.3017,170.5065,9158.0
2023-01-27 14:05:00,174.85,174.88,174.75,174.88,11647.0,170.5065,170.5358,170.409,170.5358,11647.0
2023-01-27 14:10:00,174.86,174.96,174.86,174.9,6834.0,170.5162,170.6138,170.5162,170.5553,6834.0
2023-01-27 14:15:00,174.9,175.01,174.71,174.91,24060.0,170.5553,170.6625,170.37,170.565,24060.0
2023-01-27 14:20:00,174.9,174.9,174.6,174.62,8082.0,170.5553,170.5553,170.2627,170.2822,8082.0
2023-01-27 14:25:00,174.63,174.82,174.59,174.78,5925.0,170.292,170.4772,170.253,170.4382,5925.0
2023-01-27 14:30:00,174.78,174.95,174.76,174.91,10020.0,170.4382,170.604,170.4187,170.565,10020.0
2023-01-27 14:35:00,174.92,174.96,174.76,174.94,6762.0,170.5748,170.6138,170.4187,170.5943,6762.0
2023-01-27 14:40:00,174.95,175.08,174.92,175.05,6172.0,170.604,170.7308,170.5748,170.7015,6172.0
2023-01-27 14:45:00,175.02,175.25,175.0,175.25,6572.0,170.6723,170.8966,170.6528,170.8966,6572.0
2023-01-27 14:50:00,175.23,175.27,175.09,175.22,10377.0,170.8771,170.9161,170.7405,170.8673,10377.0
2023-01-27 14:55:00,175.24,175.34,175.22,175.31,5178.0,170.8868,170.9843,170.8673,170.9551,5178.0
2023-01-27 15:00:00,175.33,175.47,175.3,175.47,7703.0,170.9746,171.1111,170.9453,171.1111,7703.0
2023-01-27 15:05:00,175.44,175.77,175.44,175.67,9410.0,171.0818,171.4036,171.0818,171.3061,9410.0
2023-01-27 15:10:00,175.69,175.77,175.51,175.56,11292.0,171.3256,171.4036,171.1501,171.1989,11292.0
2023-01-27 15:15:00,175.59,175.67,175.42,175.49,9704.0,171.2281,171.3061,171.0623,171.1306,9704.0
2023-01-27 15:20:00,175.54,175.67,175.42,175.67,14300.0,171.1794,171.3061,171.0623,171.3061,14300.0
2023-01-27 15:25:00,175.68,175.75,175.57,175.75,12372.0,171.3159,171.3841,171.2086,171.3841,12372.0
2023-01-27 15:30:00,175.75,175.75,175.51,175.71,12457.0,171.3841,171.3841,171.1501,171.3451,12457.0
2023-01-27 15:35:00,175.67,175.71,175.43,175.45,15384.0,171.3061,171.3451,171.0721,171.0916,15384.0
2023-01-27 15:40:00,175.47,175.62,175.37,175.38,18829.0,171.1111,171.2574,171.0136,171.0233,18829.0
2023-01-27 15:45:00,175.37,175.37,174.89,174.89,14264.0,171.0136,171.0136,170.5455,170.5455,14264.0
2023-01-27 15:50:00,174.91,174.95,174.33,174.45,35559.0,170.565,170.604,169.9994,170.1164,35559.0
2023-01-27 15:55:00,174.41,174.43,174.29,174.31,79748.0,170.0774,170.0969,169.9604,169.9799,79748.0
2023-01-30 09:30:00,172.6,173.37,172.23,173.33,19126.0,168.3124,169.0633,167.9516,169.0243,19126.0
2023-01-30 09:35:00,173.46,173.46,172.85,172.96,13267.0,169.151,169.151,168.5562,168.6634,13267.0
2023-01-30 09:40:00,172.96,173.08,172.73,172.9,4250.0,168.6634,168.7805,168.4392,168.6049,4250.0
2023-01-30 09:45:00,173.05,173.44,173.04,173.44,10976.0,168.7512,169.1315,168.7415,169.1315,10976.0
2023-01-30 09:50:00,173.5,173.52,173.04,173.04,7428.0,169.19,169.2095,168.7415,168.7415,7428.0
2023-01-30 09:55:00,172.93,173.28,172.93,173.05,6162.0,168.6342,168.9755,168.6342,168.7512,6162.0
2023-01-30 10:00:00,173.04,173.09,172.93,173.0,27409.0,168.7415,168.7902,168.6342,168.7025,27409.0
2023-01-30 10:05:00,173.03,173.27,172.88,173.08,14795.0,168.7317,168.9657,168.5854,168.7805,14795.0
2023-01-30 10:10:00,173.16,173.34,172.9,173.08,12722.0,168.8585,169.034,168.6049,168.7805,12722.0
2023-01-30 10:15:00,173.09,173.25,172.65,173.24,13604.0,168.7902,168.9462,168.3611,168.9365,13604.0
2023-01-30 10:20:00,173.23,173.32,173.01,173.05,10665.0,168.9267,169.0145,168.7122,168.7512,10665.0
2023-01-30 10:25:00,173.0,173.0,172.8,172.87,3589.0,168.7025,168.7025,168.5074,168.5757,3589.0
2023-01-30 10:30:00,173.02,173.02,172.8,172.86,5781.0,168.722,168.722,168.5074,168.5659,5781.0
2023-01-30 10:35:00,172.84,172.85,172.09,172.16,11217.0,168.5464,168.5562,167.8151,167.8833,11217.0
2023-01-30 10:40:00,172.22,172.22,172.01,172.06,25882.0,167.9418,167.9418,167.737,167.7858,25882.0
2023-01-30 10:45:00,172.05,172.5,172.03,172.48,16980.0,167.7761,168.2149,167.7566,168.1954,16980.0
2023-01-30 10:50:00,172.52,172.64,172.1,172.1,5866.0,168.2344,168.3514,167.8248,167.8248,5866.0
2023-01-30 10:55:00,172.15,172.64,172.15,172.54,12278.0,167.8736,168.3514,167.8736,168.2539,12278.0
2023-01-30 11:00:00,172.58,172.69,172.43,172.47,6977.0,168.2929,168.4002,168.1466,168.1856,6977.0
2023-01-30 11:05:00,172.41,172.47,172.07,172.27,10249.0,168.1271,168.1856,167.7956,167.9906,10249.0
2023-01-30 11:10:00,172.44,172.81,172.44,172.81,6451.0,168.1564,168.5172,168.1564,168.5172,6451.0
2023-01-30 11:15:00,172.81,172.99,172.79,172.82,5571.0,168.5172,168.6927,168.4977,168.5269,5571.0
2023-01-30 11:20:00,172.86,172.94,172.6,172.65,7556.0,168.5659,168.6439,168.3124,168.3611,7556.0
2023-01-30 11:25:00,172.64,172.72,172.52,172.62,5791.0,168.3514,168.4294,168.2344,168.3319,5791.0
2023-01-30 11:30:00,172.57,172.73,172.49,172.58,5078.0,168.2831,168.4392,168.2051,168.2929,5078.0
2023-01-30 11:35:00,172.54,172.54,172.27,172.36,4599.0,168.2539,168.2539,167.9906,168.0784,4599.0
2023-01-30 11:40:00,172.37,172.45,172.09,172.13,9664.0,168.0881,168.1661,167.8151,167.8541,9664.0
2023-01-30 11:45:00,172.19,172.26,172.09,172.14,7525.0,167.9126,167.9808,167.8151,167.8638,7525.0
2023-01-30 11:50:00,172.15,172.3,172.11,172.16,8355.0,167.8736,168.0198,167.8346,167.8833,8355.0
2023-01-30 11:55:00,172.1,172.56,172.0,172.55,10194.0,167.8248,168.2734,167.7273,168.2636,10194.0
2023-01-30 12:00:00,172.55,172.77,172.55,172.67,8364.0,168.2636,168.4782,168.2636,168.3807,8364.0
2023-01-30 12:05:00,172.7,172.85,172.55,172.55,4789.0,168.4099,168.5562,168.2636,168.2636,4789.0
2023-01-30 12:10:00,172.55,172.61,172.45,172.61,5465.0,168.2636,168.3221,168.1661,168.3221,5465.0
2023-01-30 12:15:00,172.58,172.6,172.24,172.27,6395.0,168.2929,168.3124,167.9613,167.9906,6395.0
2023-01-30 12:20:00,172.24,172.43,172.24,172.42,6075.0,167.9613,168.1466,167.9613,168.1369,6075.0
2023-01-30 12:25:00,172.45,172.66,172.33,172.66,111481.0,168.1661,168.3709,168.0491,168.3709,111481.0
2023-01-30 12:30:00,172.68,172.68,172.46,172.51,3881.0,168.3904,168.3904,168.1759,168.2246,3881.0
2023-01-30 12:35:00,172.51,172.52,172.26,172.28,6131.0,168.2246,168.2344,167.9808,168.0003,6131.0
2023-01-30 12:40:00,172.3,172.45,172.29,172.35,38802.0,168.0198,168.1661,168.0101,168.0686,38802.0
2023-01-30 12:45:00,172.34,172.44,172.29,172.41,6147.0,168.0588,168.1564,168.0101,168.1271,6147.0
2023-01-30 12:50:00,172.34,172.44,172.26,172.4,3322.0,168.0588,168.1564,167.9808,168.1174,3322.0
2023-01-30 12:55:00,172.39,172.47,172.39,172.41,6266.0,168.1076,168.1856,168.1076,168.1271,6266.0
2023-01-30 13:00:00,172.4,172.46,172.39,172.46,10285.0,168.1174,168.1759,168.1076,168.1759,10285.0
2023-01-30 13:05:00,172.52,172.63,172.41,172.43,6067.0,168.2344,168.3416,168.1271,168.1466,6067.0
2023-01-30 13:10:00,172.41,172.53,172.36,172.42,5336.0,168.1271,168.2441,168.0784,168.1369,5336.0
2023-01-30 13:15:00,172.48,172.82,172.43,172.64,6518.0,168.1954,168.5269,168.1466,168.3514,6518.0
2023-01-30 13:20:00,172.63,172.69,172.53,172.6,4649.0,168.3416,168.4002,168.2441,168.3124,4649.0
2023-01-30 13:25:00,172.6,172.66,172.52,172.61,7594.0,168.3124,168.3709,168.2344,168.3221,7594.0
2023-01-30 13:30:00,172.65,172.71,172.55,172.55,5806.0,168.3611,168.4197,168.2636,168.2636,5806.0
2023-01-30 13:35:00,172.51,172.56,172.48,172.54,6084.0,168.2246,168.2734,168.1954,168.2539,6084.0
2023-01-30 13:40:00,172.55,172.55,172.34,172.46,10455.0,168.2636,168.2636,168.0588,168.1759,10455.0
2023-01-30 13:45:00,172.46,172.75,172.44,172.73,9121.0,168.1759,168.4587,168.1564,168.4392,9121.0
2023-01-30 13:50:00,172.75,172.78,172.62,172.65,8918.0,168.4587,168.4879,168.3319,168.3611,8918.0
2023-01-30 13:55:00,172.64,172.69,172.4,172.69,4895.0,168.3514,168.4002,168.1174,168.4002,4895.0
2023-01-30 14:00:00,172.73,172.78,172.72,172.74,3284.0,168.4392,168.4879,168.4294,168.4489,3284.0
2023-01-30 14:05:00,172.73,172.73,172.55,172.55,39710.0,168.4392,168.4392,168.2636,168.2636,39710.0
2023-01-30 14:10:00,172.56,172.82,172.56,172.76,6048.0,168.2734,168.5269,168.2734,168.4684,6048.0
2023-01-30 14:15:00,172.81,172.89,172.71,172.78,3374.0,168.5172,168.5952,168.4197,168.4879,3374.0
2023-01-30 14:20:00,172.78,172.83,172.68,172.68,2561.0,168.4879,168.5367,168.3904,168.3904,2561.0
2023-01-30 14:25:00,172.71,172.82,172.65,172.7,11361.0,168.4197,168.5269,168.3611,168.4099,11361.0
2023-01-30 14:30:00,172.69,172.79,172.41,172.49,8901.0,168.4002,168.4977,168.1271,168.2051,8901.0
2023-01-30 14:35:00,172.49,172.61,172.48,172.56,5109.0,168.2051,168.3221,168.1954,168.2734,5109.0
2023-01-30 14:40:00,172.59,172.59,172.41,172.58,6561.0,168.3026,168.3026,168.1271,168.2929,6561.0
2023-01-30 14:45:00,172.58,172.6,172.48,172.49,4346.0,168.2929,168.3124,168.1954,168.2051,4346.0
2023-01-30 14:50:00,172.46,172.54,172.46,172.48,8931.0,168.1759,168.2539,168.1759,168.1954,8931.0
2023-01-30 14:55:00,172.48,172.57,172.35,172.53,12934.0,168.1954,168.2831,168.0686,168.2441,12934.0
2023-01-30 15:00:00,172.54,172.68,172.46,172.61,6436.0,168.2539,168.3904,168.1759,168.3221,6436.0
2023-01-30 15:05:00,172.58,172.58,172.4,172.45,6783.0,168.2929,168.2929,168.1174,168.1661,6783.0
2023-01-30 15:10:00,172.44,172.49,172.39,172.4,12803.0,168.1564,168.2051,168.1076,168.1174,12803.0
2023-01-30 15:15:00,172.41,172.44,172.29,172.29,27508.0,168.1271,168.1564,168.0101,168.0101,27508.0
2023-01-30 15:20:00,172.24,172.24,171.97,171.98,22689.0,167.9613,167.9613,167.698,167.7078,22689.0
2023-01-30 15:25:00,171.97,172.01,171.75,171.76,8330.0,167.698,167.737,167.4835,167.4933,8330.0
2023-01-30 15:30:00,171.72,171.9,171.58,171.9,13299.0,167.4543,167.6298,167.3177,167.6298,13299.0
2023-01-30 15:35:00,171.9,172.05,171.9,171.94,9184.0,167.6298,167.7761,167.6298,167.6688,9184.0
2023-01-30 15:40:00,171.91,171.97,171.79,171.97,15495.0,167.6395,167.698,167.5225,167.698,15495.0
2023-01-30 15:45:00,171.96,172.02,171.61,171.66,33817.0,167.6883,167.7468,167.347,167.3957,33817.0
2023-01-30 15:50:00,171.67,171.87,171.41,171.41,34818.0,167.4055,167.6005,167.152,167.152,34818.0
2023-01-30 15:55:00,171.4,171.4,171.03,171.19,87629.0,167.1422,167.1422,166.7814,166.9374,87629.0
2023-01-31 09:30:00,171.45,172.14,171.05,171.39,15839.0,167.191,167.8638,166.8009,167.1324,15839.0
2023-01-31 09:35:00,171.42,171.42,170.89,171.17,7275.0,167.1617,167.1617,166.6449,166.9179,7275.0
2023-01-31 09:40:00,171.15,171.34,170.93,171.26,11858.0,166.8984,167.0837,166.6839,167.0057,11858.0
2023-01-31 09:45:00,171.18,171.44,171.13,171.27,5442.0,166.9277,167.1812,166.8789,167.0154,5442.0
2023-01-31 09:50:00,171.37,171.8,171.3,171.75,11266.0,167.1129,167.5323,167.0447,167.4835,11266.0
2023-01-31 09:55:00,171.68,171.93,171.24,171.3,6845.0,167.4152,167.659,166.9862,167.0447,6845.0
2023-01-31 10:00:00,171.32,171.37,171.02,171.03,3989.0,167.0642,167.1129,166.7716,166.7814,3989.0
2023-01-31 10:05:00,171.03,171.39,170.81,170.82,9595.0,166.7814,167.1324,166.5669,166.5766,9595.0
2023-01-31 10:10:00,170.9,171.43,170.89,171.4,7800.0,166.6546,167.1715,166.6449,167.1422,7800.0
2023-01-31 10:15:00,171.45,171.54,171.3,171.47,5908.0,167.191,167.2787,167.0447,167.2105,5908.0
2023-01-31 10:20:00,171.47,171.63,171.37,171.5,5322.0,167.2105,167.3665,167.1129,167.2397,5322.0
2023-01-31 10:25:00,171.5,171.51,171.25,171.46,6323.0,167.2397,167.2495,166.9959,167.2007,6323.0
2023-01-31 10:30:00,171.48,171.68,171.46,171.67,9168.0,167.2202,167.4152,167.2007,167.4055,9168.0
2023-01-31 10:35:00,171.67,171.82,171.59,171.64,7394.0,167.4055,167.5518,167.3275,167.3762,7394.0
2023-01-31 10:40:00,171.65,171.97,171.62,171.97,8069.0,167.386,167.698,167.3567,167.698,8069.0
2023-01-31 10:45:00,172.0,172.04,171.86,172.0,4277.0,167.7273,167.7663,167.5908,167.7273,4277.0
2023-01-31 10:50:00,171.95,172.0,171.69,171.9,8390.0,167.6785,167.7273,167.425,167.6298,8390.0
2023-01-31 10:55:00,171.95,172.08,171.9,172.0,8116.0,167.6785,167.8053,167.6298,167.7273,8116.0
2023-01-31 11:00:00,172.08,172.31,172.08,172.29,4980.0,167.8053,168.0296,167.8053,168.0101,4980.0
2023-01-31 11:05:00,172.25,172.27,172.02,172.03,8904.0,167.9711,167.9906,167.7468,167.7566,8904.0
2023-01-31 11:10:00,172.0,172.09,171.91,172.08,6443.0,167.7273,167.8151,167.6395,167.8053,6443.0
2023-01-31 11:15:00,172.09,172.25,172.04,172.16,5304.0,167.8151,167.9711,167.7663,167.8833,5304.0
2023-01-31 11:20:00,172.16,172.54,172.16,172.42,5854.0,167.8833,168.2539,167.8833,168.1369,5854.0
2023-01-31 11:25:00,172.42,172.62,172.32,172.53,4834.0,168.1369,168.3319,168.0393,168.2441,4834.0
2023-01-31 11:30:00,172.54,172.64,172.44,172.45,6558.0,168.2539,168.3514,168.1564,168.1661,6558.0
2023-01-31 11:35:00,172.47,172.56,172.29,172.29,5920.0,168.1856,168.2734,168.0101,168.0101,5920.0
2023-01-31 11:40:00,172.34,172.39,172.23,172.23,5719.0,168.0588,168.1076,167.9516,167.9516,5719.0
2023-01-31 11:45:00,172.23,172.29,172.16,172.17,5339.0,167.9516,168.0101,167.8833,167.8931,5339.0
2023-01-31 11:50:00,172.13,172.43,172.12,172.43,7357.0,167.8541,168.1466,167.8443,168.1466,7357.0
2023-01-31 11:55:00,172.46,172.58,172.46,172.49,4717.0,168.1759,168.2929,168.1759,168.2051,4717.0
2023-01-31 12:00:00,172.44,172.44,172.32,172.36,5536.0,168.1564,168.1564,168.0393,168.0784,5536.0
2023-01-31 12:05:00,172.37,172.37,172.21,172.33,7782.0,168.0881,168.0881,167.9321,168.0491,7782.0
2023-01-31 12:10:00,172.29,172.5,172.24,172.5,11459.0,168.0101,168.2149,167.9613,168.2149,11459.0
2023-01-31 12:15:00,172.59,172.87,172.57,172.81,6606.0,168.3026,168.5757,168.2831,168.5172,6606.0
2023-01-31 12:20:00,172.85,172.85,172.64,172.71,3649.0,168.5562,168.5562,168.3514,168.4197,3649.0
2023-01-31 12:25:00,172.71,172.81,172.68,172.81,5300.0,168.4197,168.5172,168.3904,168.5172,5300.0
2023-01-31 12:30:00,172.77,172.81,172.73,172.74,10242.0,168.4782,168.5172,168.4392,168.4489,10242.0
2023-01-31 12:35:00,172.77,172.77,172.58,172.68,11987.0,168.4782,168.4782,168.2929,168.3904,11987.0
2023-01-31 12:40:00,172.7,172.71,172.61,172.66,3921.0,168.4099,168.4197,168.3221,168.3709,3921.0
2023-01-31 12:45:00,172.65,172.7,172.53,172.53,4573.0,168.3611,168.4099,168.2441,168.2441,4573.0
2023-01-31 12:50:00,172.55,172.55,172.41,172.41,4636.0,168.2636,168.2636,168.1271,168.1271,4636.0
2023-01-31 12:55:00,172.42,172.51,172.35,172.51,10864.0,168.1369,168.2246,168.0686,168.2246,10864.0
2023-01-31 13:00:00,172.53,172.77,172.51,172.76,3936.0,168.2441,168.4782,168.2246,168.4684,3936.0
2023-01-31 13:05:00,172.76,172.86,172.72,172.8,4579.0,168.4684,168.5659,168.4294,168.5074,4579.0
2023-01-31 13:10:00,172.79,173.09,172.75,173.08,4092.0,168.4977,168.7902,168.4587,168.7805,4092.0
2023-01-31 13:15:00,173.11,173.13,172.98,173.08,4350.0,168.8097,168.8292,168.683,168.7805,4350.0
2023-01-31 13:20:00,173.1,173.3,173.02,173.03,7083.0,168.8,168.995,168.722,168.7317,7083.0
2023-01-31 13:25:00,173.06,173.38,173.06,173.36,4889.0,168.761,169.073,168.761,169.0535,4889.0
2023-01-31 13:30:00,173.38,173.43,173.21,173.25,4340.0,169.073,169.1218,168.9072,168.9462,4340.0
2023-01-31 13:35:00,173.25,173.25,173.09,173.19,4679.0,168.9462,168.9462,168.7902,168.8877,4679.0
2023-01-31 13:40:00,173.19,173.26,173.13,173.18,5816.0,168.8877,168.956,168.8292,168.878,5816.0
2023-01-31 13:45:00,173.18,173.24,173.05,173.06,6181.0,168.878,168.9365,168.7512,168.761,6181.0
2023-01-31 13:50:00,173.06,173.08,172.92,172.94,4465.0,168.761,168.7805,168.6244,168.6439,4465.0
2023-01-31 13:55:00,172.94,173.02,172.92,172.97,8359.0,168.6439,168.722,168.6244,168.6732,8359.0
2023-01-31 14:00:00,172.96,173.14,172.95,173.02,5395.0,168.6634,168.839,168.6537,168.722,5395.0
2023-01-31 14:05:00,173.07,173.14,173.07,173.12,3023.0,168.7707,168.839,168.7707,168.8195,3023.0
2023-01-31 14:10:00,173.12,173.12,173.02,173.06,7997.0,168.8195,168.8195,168.722,168.761,7997.0
2023-01-31 14:15:00,173.08,173.28,173.03,173.28,11828.0,168.7805,168.9755,168.7317,168.9755,11828.0
2023-01-31 14:20:00,173.31,173.44,173.31,173.34,4729.0,169.0048,169.1315,169.0048,169.034,4729.0
2023-01-31 14:25:00,173.31,173.44,173.29,173.44,4310.0,169.0048,169.1315,168.9853,169.1315,4310.0
2023-01-31 14:30:00,173.49,173.55,173.27,173.28,10313.0,169.1803,169.2388,168.9657,168.9755,10313.0
2023-01-31 14:35:00,173.3,173.3,173.08,173.09,4294.0,168.995,168.995,168.7805,168.7902,4294.0
2023-01-31 14:40:00,173.09,173.23,173.09,173.17,5679.0,168.7902,168.9267,168.7902,168.8682,5679.0
2023-01-31 14:45:00,173.16,173.23,172.96,173.0,9727.0,168.8585,168.9267,168.6634,168.7025,9727.0
2023-01-31 14:50:00,173.0,173.15,172.97,172.98,4904.0,168.7025,168.8487,168.6732,168.683,4904.0
2023-01-31 14:55:00,172.96,173.06,172.96,173.05,4480.0,168.6634,168.761,168.6634,168.7512,4480.0
2023-01-31 15:00:00,173.07,173.22,173.06,173.17,7029.0,168.7707,168.917,168.761,168.8682,7029.0
2023-01-31 15:05:00,173.18,173.23,173.16,173.18,4762.0,168.878,168.9267,168.8585,168.878,4762.0
2023-01-31 15:10:00,173.17,173.21,172.98,173.08,33116.0,168.8682,168.9072,168.683,168.7805,33116.0
2023-01-31 15:15:00,173.1,173.12,172.89,172.93,7631.0,168.8,168.8195,168.5952,168.6342,7631.0
2023-01-31 15:20:00,172.94,173.11,172.89,173.03,6235.0,168.6439,168.8097,168.5952,168.7317,6235.0
2023-01-31 15:25:00,173.06,173.11,172.98,173.02,5834.0,168.761,168.8097,168.683,168.722,5834.0
2023-01-31 15:30:00,173.01,173.39,173.01,173.38,7833.0,168.7122,169.0828,168.7122,169.073,7833.0
2023-01-31 15:35:00,173.36,173.6,173.29,173.5,8616.0,169.0535,169.2875,168.9853,169.19,8616.0
2023-01-31 15:40:00,173.53,173.79,173.51,173.79,10432.0,169.2193,169.4728,169.1998,169.4728,10432.0
2023-01-31 15:45:00,173.79,173.9,173.73,173.85,15692.0,169.4728,169.5801,169.4143,169.5313,15692.0
2023-01-31 15:50:00,173.9,174.02,173.81,174.02,20930.0,169.5801,169.6971,169.4923,169.6971,20930.0
2023-01-31 15:55:00,174.01,174.22,173.85,174.21,55786.0,169.6874,169.8921,169.5313,169.8824,55786.0
2023-02-01 09:30:00,173.02,174.07,173.02,173.92,21712.0,168.722,169.7459,168.722,169.5996,21712.0
2023-02-01 09:35:00,173.8,173.97,173.6,173.77,3100.0,169.4826,169.6484,169.2875,169.4533,3100.0
2023-02-01 09:40:00,173.8,173.97,173.46,173.46,5895.0,169.4826,169.6484,169.151,169.151,5895.0
2023-02-01 09:45:00,173.35,173.8,173.3,173.68,9123.0,169.0438,169.4826,168.995,169.3656,9123.0
2023-02-01 09:50:00,173.77,173.93,173.69,173.88,6635.0,169.4533,169.6094,169.3753,169.5606,6635.0
2023-02-01 09:55:00,173.88,173.95,173.72,173.83,4730.0,169.5606,169.6289,169.4046,169.5118,4730.0
2023-02-01 10:00:00,173.75,173.75,173.09,173.37,7212.0,169.4338,169.4338,168.7902,169.0633,7212.0
2023-02-01 10:05:00,173.3,173.7,173.3,173.67,5986.0,168.995,169.3851,168.995,169.3558,5986.0
2023-02-01 10:10:00,173.72,173.81,173.58,173.78,3565.0,169.4046,169.4923,169.268,169.4631,3565.0
2023-02-01 10:15:00,173.73,173.78,173.65,173.71,4686.0,169.4143,169.4631,169.3363,169.3948,4686.0
2023-02-01 10:20:00,173.68,173.9,173.6,173.86,6077.0,169.3656,169.5801,169.2875,169.5411,6077.0
2023-02-01 10:25:00,173.84,173.85,173.57,173.65,4968.0,169.5216,169.5313,169.2583,169.3363,4968.0
2023-02-01 10:30:00,173.63,173.68,173.43,173.44,10825.0,169.3168,169.3656,169.1218,169.1315,10825.0
2023-02-01 10:35:00,173.44,173.59,173.43,173.46,10233.0,169.1315,169.2778,169.1218,169.151,10233.0
2023-02-01 10:40:00,173.46,173.48,173.07,173.08,3707.0,169.151,169.1705,168.7707,168.7805,3707.0
2023-02-01 10:45:00,173.01,173.05,172.9,172.91,5792.0,168.7122,168.7512,168.6049,168.6147,5792.0
2023-02-01 10:50:00,172.92,173.14,172.89,173.09,13012.0,168.6244,168.839,168.5952,168.7902,13012.0
2023-02-01 10:55:00,173.05,173.34,173.03,173.3,6453.0,168.7512,169.034,168.7317,168.995,6453.0
2023-02-01 11:00:00,173.21,173.41,173.13,173.34,4464.0,168.9072,169.1023,168.8292,169.034,4464.0
2023-02-01 11:05:00,173.31,173.36,173.2,173.3,2754.0,169.0048,169.0535,168.8975,168.995,2754.0
2023-02-01 11:10:00,173.3,173.45,173.25,173.42,5711.0,168.995,169.1413,168.9462,169.112,5711.0
2023-02-01 11:15:00,173.39,173.39,173.29,173.32,2239.0,169.0828,169.0828,168.9853,169.0145,2239.0
2023-02-01 11:20:00,173.32,173.64,173.32,173.58,6811.0,169.0145,169.3266,169.0145,169.268,6811.0
2023-02-01 11:25:00,173.5,173.55,173.24,173.24,1800.0,169.19,169.2388,168.9365,168.9365,1800.0
2023-02-01 11:30:00,173.22,173.35,173.19,173.26,6656.0,168.917,169.0438,168.8877,168.956,6656.0
2023-02-01 11:35:00,173.22,173.22,172.84,172.84,2079.0,168.917,168.917,168.5464,168.5464,2079.0
2023-02-01 11:40:00,172.81,172.87,172.73,172.78,1900.0,168.5172,168.5757,168.4392,168.4879,1900.0
2023-02-01 11:45:00,172.73,172.73,172.38,172.39,4223.0,168.4392,168.4392,168.0979,168.1076,4223.0
2023-02-01 11:50:00,172.3,172.35,172.19,172.3,9218.0,168.0198,168.0686,167.9126,168.0198,9218.0
2023-02-01 11:55:00,172.29,172.55,172.21,172.43,4009.0,168.0101,168.2636,167.9321,168.1466,4009.0
2023-02-01 12:00:00,172.44,172.51,172.38,172.51,3668.0,168.1564,168.2246,168.0979,168.2246,3668.0
2023-02-01 12:05:00,172.53,172.64,172.48,172.64,7458.0,168.2441,168.3514,168.1954,168.3514,7458.0
2023-02-01 12:10:00,172.62,172.67,172.17,172.28,3039.0,168.3319,168.3807,167.8931,168.0003,3039.0
2023-02-01 12:15:00,172.31,172.32,172.17,172.21,5160.0,168.0296,168.0393,167.8931,167.9321,5160.0
2023-02-01 12:20:00,172.16,172.37,172.09,172.37,4049.0,167.8833,168.0881,167.8151,168.0881,4049.0
2023-02-01 12:25:00,172.37,172.57,172.34,172.45,10378.0,168.0881,168.2831,168.0588,168.1661,10378.0
2023-02-01 12:30:00,172.47,172.69,172.41,172.59,7800.0,168.1856,168.4002,168.1271,168.3026,7800.0
2023-02-01 12:35:00,172.51,172.54,172.39,172.43,4440.0,168.2246,168.2539,168.1076,168.1466,4440.0
2023-02-01 12:40:00,172.45,172.51,172.43,172.48,2459.0,168.1661,168.2246,168.1466,168.1954,2459.0
2023-02-01 12:45:00,172.48,172.51,172.28,172.3,3180.0,168.1954,168.2246,168.0003,168.0198,3180.0
2023-02-01 12:50:00,172.26,172.4,172.26,172.4,4894.0,167.9808,168.1174,167.9808,168.1174,4894.0
2023-02-01 12:55:00,172.34,172.35,172.15,172.2,2755.0,168.0588,168.0686,167.8736,167.9223,2755.0
2023-02-01 13:00:00,172.19,172.23,172.08,172.23,4374.0,167.9126,167.9516,167.8053,167.9516,4374.0
2023-02-01 13:05:00,172.31,172.4,172.22,172.27,5196.0,168.0296,168.1174,167.9418,167.9906,5196.0
2023-02-01 13:10:00,172.23,172.31,172.21,172.23,3859.0,167.9516,168.0296,167.9321,167.9516,3859.0
2023-02-01 13:15:00,172.21,172.21,172.02,172.09,3686.0,167.9321,167.9321,167.7468,167.8151,3686.0
2023-02-01 13:20:00,172.06,172.23,172.04,172.2,3370.0,167.7858,167.9516,167.7663,167.9223,3370.0
2023-02-01 13:25:00,172.2,172.33,172.2,172.31,4235.0,167.9223,168.0491,167.9223,168.0296,4235.0
2023-02-01 13:30:00,172.31,172.38,172.24,172.24,5280.0,168.0296,168.0979,167.9613,167.9613,5280.0
2023-02-01 13:35:00,172.27,172.27,172.09,172.23,4196.0,167.9906,167.9906,167.8151,167.9516,4196.0
2023-02-01 13:40:00,172.24,172.28,172.01,172.02,5534.0,167.9613,168.0003,167.737,167.7468,5534.0
2023-02-01 13:45:00,172.0,172.0,171.75,171.9,4318.0,167.7273,167.7273,167.4835,167.6298,4318.0
2023-02-01 13:50:00,171.91,172.05,171.83,172.05,5779.0,167.6395,167.7761,167.5615,167.7761,5779.0
2023-02-01 13:55:00,172.06,172.4,171.97,172.33,4050.0,167.7858,168.1174,167.698,168.0491,4050.0
2023-02-01 14:00:00,172.01,172.12,171.53,171.75,9130.0,167.737,167.8443,167.269,167.4835,9130.0
2023-02-01 14:05:00,171.66,172.31,171.66,172.14,7322.0,167.3957,168.0296,167.3957,167.8638,7322.0
2023-02-01 14:10:00,172.14,172.25,171.93,172.06,5162.0,167.8638,167.9711,167.659,167.7858,5162.0
2023-02-01 14:15:00,172.07,172.36,171.92,172.12,7212.0,167.7956,168.0784,167.6493,167.8443,7212.0
2023-02-01 14:20:00,172.21,172.32,172.01,172.08,3521.0,167.9321,168.0393,167.737,167.8053,3521.0
2023-02-01 14:25:00,172.04,172.16,172.01,172.03,3100.0,167.7663,167.8833,167.737,167.7566,3100.0
2023-02-01 14:30:00,172.13,172.2,171.01,171.39,12211.0,167.8541,167.9223,166.7619,167.1324,12211.0
2023-02-01 14:35:00,171.34,172.84,171.34,172.84,9083.0,167.0837,168.5464,167.0837,168.5464,9083.0
2023-02-01 14:40:00,172.92,173.66,172.88,173.49,14595.0,168.6244,169.3461,168.5854,169.1803,14595.0
2023-02-01 14:45:00,173.59,174.27,173.4,173.89,20342.0,169.2778,169.9409,169.0925,169.5703,20342.0
2023-02-01 14:50:00,173.97,174.58,173.95,174.45,12420.0,169.6484,170.2432,169.6289,170.1164,12420.0
2023-02-01 14:55:00,174.47,174.51,174.08,174.17,6600.0,170.1359,170.1749,169.7556,169.8434,6600.0
2023-02-01 15:00:00,174.31,174.93,174.31,174.84,11069.0,169.9799,170.5845,169.9799,170.4967,11069.0
2023-02-01 15:05:00,174.84,175.42,174.84,175.32,20339.0,170.4967,171.0623,170.4967,170.9648,20339.0
2023-02-01 15:10:00,175.39,175.42,175.06,175.17,10301.0,171.0331,171.0623,170.7113,170.8185,10301.0
2023-02-01 15:15:00,175.17,175.42,174.92,175.42,18229.0,170.8185,171.0623,170.5748,171.0623,18229.0
2023-02-01 15:20:00,175.4,175.52,175.15,175.37,16254.0,171.0428,171.1599,170.799,171.0136,16254.0
2023-02-01 15:25:00,175.42,175.76,175.4,175.76,25418.0,171.0623,171.3939,171.0428,171.3939,25418.0
2023-02-01 15:30:00,175.8,176.0,175.66,175.87,20937.0,171.4329,171.6279,171.2964,171.5012,20937.0
2023-02-01 15:35:00,175.89,176.63,175.89,176.38,20001.0,171.5207,172.2423,171.5207,171.9985,20001.0
2023-02-01 15:40:00,176.39,176.7,176.27,176.49,19589.0,172.0082,172.3105,171.8912,172.1058,19589.0
2023-02-01 15:45:00,176.51,176.59,176.05,176.18,23474.0,172.1253,172.2033,171.6767,171.8035,23474.0
2023-02-01 15:50:00,176.13,176.14,175.35,175.4,53340.0,171.7547,171.7645,170.9941,171.0428,53340.0
2023-02-01 15:55:00,175.34,175.42,175.07,175.36,97911.0,170.9843,171.0623,170.721,171.0038,97911.0
2023-02-02 09:30:00,176.52,176.65,175.49,175.64,24824.0,172.135,172.2618,171.1306,171.2769,24824.0
2023-02-02 09:35:00,175.83,175.83,175.41,175.79,3030.0,171.4622,171.4622,171.0526,171.4231,3030.0
2023-02-02 09:40:00,175.8,175.95,175.6,175.72,5376.0,171.4329,171.5792,171.2379,171.3549,5376.0
2023-02-02 09:45:00,175.8,176.64,175.65,176.5,9784.0,171.4329,172.252,171.2866,172.1155,9784.0
2023-02-02 09:50:00,176.48,176.58,175.81,175.81,4645.0,172.096,172.1935,171.4427,171.4427,4645.0
2023-02-02 09:55:00,175.82,175.83,175.38,175.44,5781.0,171.4524,171.4622,171.0233,171.0818,5781.0
2023-02-02 10:00:00,175.59,176.08,175.44,175.67,9000.0,171.2281,171.7059,171.0818,171.3061,9000.0
2023-02-02 10:05:00,175.66,175.76,175.35,175.54,4695.0,171.2964,171.3939,170.9941,171.1794,4695.0
2023-02-02 10:10:00,175.63,175.82,175.41,175.76,4067.0,171.2671,171.4524,171.0526,171.3939,4067.0
2023-02-02 10:15:00,175.91,176.06,175.74,175.96,2887.0,171.5402,171.6864,171.3744,171.5889,2887.0
2023-02-02 10:20:00,175.91,175.95,175.67,175.77,2100.0,171.5402,171.5792,171.3061,171.4036,2100.0
2023-02-02 10:25:00,175.67,175.97,175.48,175.88,3444.0,171.3061,171.5987,171.1208,171.5109,3444.0
2023-02-02 10:30:00,175.95,176.43,175.95,176.42,4599.0,171.5792,172.0472,171.5792,172.0375,4599.0
2023-02-02 10:35:00,176.42,176.57,176.37,176.57,8867.0,172.0375,172.1838,171.9887,172.1838,8867.0
2023-02-02 10:40:00,176.54,176.63,176.44,176.6,4240.0,172.1545,172.2423,172.057,172.213,4240.0
2023-02-02 10:45:00,176.69,176.81,176.6,176.69,3921.0,172.3008,172.4178,172.213,172.3008,3921.0
2023-02-02 10:50:00,176.71,177.14,176.71,176.84,12272.0,172.3203,172.7396,172.3203,172.4471,12272.0
2023-02-02 10:55:00,176.82,176.99,176.82,176.83,8137.0,172.4276,172.5933,172.4276,172.4373,8137.0
2023-02-02 11:00:00,176.79,177.21,176.69,177.21,8357.0,172.3983,172.8079,172.3008,172.8079,8357.0
2023-02-02 11:05:00,177.12,177.12,176.8,176.8,3080.0,172.7201,172.7201,172.4081,172.4081,3080.0
2023-02-02 11:10:00,176.8,176.87,176.66,176.77,2960.0,172.4081,172.4763,172.2715,172.3788,2960.0
2023-02-02 11:15:00,176.77,176.79,176.64,176.65,4900.0,172.3788,172.3983,172.252,172.2618,4900.0
2023-02-02 11:20:00,176.65,177.08,176.65,177.04,9549.0,172.2618,172.6811,172.2618,172.6421,9549.0
2023-02-02 11:25:00,177.03,177.14,176.98,177.09,4243.0,172.6323,172.7396,172.5836,172.6909,4243.0
2023-02-02 11:30:00,177.1,177.25,177.08,177.25,2992.0,172.7006,172.8469,172.6811,172.8469,2992.0
2023-02-02 11:35:00,177.23,177.3,176.87,176.87,3960.0,172.8274,172.8956,172.4763,172.4763,3960.0
2023-02-02 11:40:00,176.84,177.03,176.8,176.94,3496.0,172.4471,172.6323,172.4081,172.5446,3496.0
2023-02-02 11:45:00,176.91,177.01,176.89,176.94,6248.0,172.5153,172.6128,172.4958,172.5446,6248.0
2023-02-02 11:50:00,176.99,177.04,176.81,176.83,3432.0,172.5933,172.6421,172.4178,172.4373,3432.0
2023-02-02 11:55:00,176.83,176.87,176.68,176.68,3149.0,172.4373,172.4763,172.291,172.291,3149.0
2023-02-02 12:00:00,176.69,176.91,176.67,176.75,1699.0,172.3008,172.5153,172.2813,172.3593,1699.0
2023-02-02 12:05:00,176.77,176.85,176.67,176.68,1300.0,172.3788,172.4568,172.2813,172.291,1300.0
2023-02-02 12:10:00,176.65,176.91,176.64,176.89,2968.0,172.2618,172.5153,172.252,172.4958,2968.0
2023-02-02 12:15:00,176.97,176.97,176.69,176.7,1839.0,172.5738,172.5738,172.3008,172.3105,1839.0
2023-02-02 12:20:00,176.64,176.71,176.61,176.71,3322.0,172.252,172.3203,172.2228,172.3203,3322.0
2023-02-02 12:25:00,176.74,176.76,176.58,176.61,1142.0,172.3495,172.3691,172.1935,172.2228,1142.0
2023-02-02 12:30:00,176.62,176.71,176.58,176.69,3344.0,172.2325,172.3203,172.1935,172.3008,3344.0
2023-02-02 12:35:00,176.66,176.75,176.6,176.71,2300.0,172.2715,172.3593,172.213,172.3203,2300.0
2023-02-02 12:40:00,176.69,176.69,176.52,176.59,3270.0,172.3008,172.3008,172.135,172.2033,3270.0
2023-02-02 12:45:00,176.54,176.54,176.46,176.5,1541.0,172.1545,172.1545,172.0765,172.1155,1541.0
2023-02-02 12:50:00,176.55,176.63,176.51,176.62,1339.0,172.1643,172.2423,172.1253,172.2325,1339.0
2023-02-02 12:55:00,176.63,176.97,176.63,176.97,2321.0,172.2423,172.5738,172.2423,172.5738,2321.0
2023-02-02 13:00:00,177.05,177.18,177.02,177.18,1332.0,172.6518,172.7786,172.6226,172.7786,1332.0
2023-02-02 13:05:00,177.14,177.14,176.93,176.97,3319.0,172.7396,172.7396,172.5348,172.5738,3319.0
2023-02-02 13:10:00,176.97,177.14,176.92,177.05,3540.0,172.5738,172.7396,172.5251,172.6518,3540.0
2023-02-02 13:15:00,177.02,177.12,177.02,177.12,1000.0,172.6226,172.7201,172.6226,172.7201,1000.0
2023-02-02 13:20:00,177.1,177.21,177.02,177.2,1341.0,172.7006,172.8079,172.6226,172.7981,1341.0
2023-02-02 13:25:00,177.2,177.21,177.08,177.17,5070.0,172.7981,172.8079,172.6811,172.7689,5070.0
2023-02-02 13:30:00,177.22,177.32,177.2,177.3,2221.0,172.8176,172.9151,172.7981,172.8956,2221.0
2023-02-02 13:35:00,177.31,177.43,177.31,177.4,2124.0,172.9054,173.0224,172.9054,172.9932,2124.0
2023-02-02 13:40:00,177.38,177.43,177.26,177.27,2300.0,172.9736,173.0224,172.8566,172.8664,2300.0
2023-02-02 13:45:00,177.25,177.4,177.21,177.37,2653.0,172.8469,172.9932,172.8079,172.9639,2653.0
2023-02-02 13:50:00,177.37,177.38,177.17,177.28,3792.0,172.9639,172.9736,172.7689,172.8761,3792.0
2023-02-02 13:55:00,177.29,177.49,177.29,177.47,3539.0,172.8859,173.0809,172.8859,173.0614,3539.0
2023-02-02 14:00:00,177.5,177.58,177.21,177.21,3384.0,173.0907,173.1687,172.8079,172.8079,3384.0
2023-02-02 14:05:00,177.19,177.35,177.1,177.11,3078.0,172.7884,172.9444,172.7006,172.7104,3078.0
2023-02-02 14:10:00,177.08,177.08,176.54,176.63,12159.0,172.6811,172.6811,172.1545,172.2423,12159.0
2023-02-02 14:15:00,176.54,176.62,176.45,176.59,3150.0,172.1545,172.2325,172.0668,172.2033,3150.0
2023-02-02 14:20:00,176.63,176.66,176.33,176.33,2720.0,172.2423,172.2715,171.9497,171.9497,2720.0
2023-02-02 14:25:00,176.38,176.38,176.27,176.32,1262.0,171.9985,171.9985,171.8912,171.94,1262.0
2023-02-02 14:30:00,176.16,176.2,175.64,175.77,3136.0,171.784,171.823,171.2769,171.4036,3136.0
2023-02-02 14:35:00,175.81,175.93,175.63,175.78,4625.0,171.4427,171.5597,171.2671,171.4134,4625.0
2023-02-02 14:40:00,175.76,175.85,175.57,175.77,4528.0,171.3939,171.4817,171.2086,171.4036,4528.0
2023-02-02 14:45:00,175.88,175.89,175.64,175.83,3234.0,171.5109,171.5207,171.2769,171.4622,3234.0
2023-02-02 14:50:00,175.85,176.04,175.75,175.83,5009.0,171.4817,171.6669,171.3841,171.4622,5009.0
2023-02-02 14:55:00,175.78,175.78,175.43,175.59,8402.0,171.4134,171.4134,171.0721,171.2281,8402.0
2023-02-02 15:00:00,175.51,175.62,175.35,175.51,4816.0,171.1501,171.2574,170.9941,171.1501,4816.0
2023-02-02 15:05:00,175.51,175.89,175.37,175.37,9335.0,171.1501,171.5207,171.0136,171.0136,9335.0
2023-02-02 15:10:00,175.48,175.54,175.41,175.52,4522.0,171.1208,171.1794,171.0526,171.1599,4522.0
2023-02-02 15:15:00,175.51,175.64,175.32,175.55,6861.0,171.1501,171.2769,170.9648,171.1891,6861.0
2023-02-02 15:20:00,175.61,175.67,175.56,175.61,4505.0,171.2476,171.3061,171.1989,171.2476,4505.0
2023-02-02 15:25:00,175.57,175.61,175.15,175.39,8569.0,171.2086,171.2476,170.799,171.0331,8569.0
2023-02-02 15:30:00,175.4,175.62,175.39,175.57,10755.0,171.0428,171.2574,171.0331,171.2086,10755.0
2023-02-02 15:35:00,175.59,175.61,175.34,175.34,12610.0,171.2281,171.2476,170.9843,170.9843,12610.0
2023-02-02 15:40:00,175.35,175.39,175.05,175.11,12501.0,170.9941,171.0331,170.7015,170.76,12501.0
2023-02-02 15:45:00,175.08,175.3,175.02,175.14,13917.0,170.7308,170.9453,170.6723,170.7893,13917.0
2023-02-02 15:50:00,175.15,175.73,175.15,175.72,31838.0,170.799,171.3646,170.799,171.3549,31838.0
2023-02-02 15:55:00,175.72,176.28,175.7,176.18,93857.0,171.3549,171.901,171.3354,171.8035,93857.0
2023-02-03 09:30:00,173.99,174.07,173.52,173.74,29977.0,169.6679,169.7459,169.2095,169.4241,29977.0
2023-02-03 09:35:00,173.66,173.73,172.9,173.41,12527.0,169.3461,169.4143,168.6049,169.1023,12527.0
2023-02-03 09:40:00,173.4,173.88,173.39,173.72,39129.0,169.0925,169.5606,169.0828,169.4046,39129.0
2023-02-03 09:45:00,173.75,174.39,173.62,174.3,16656.0,169.4338,170.0579,169.3071,169.9702,16656.0
2023-02-03 09:50:00,174.3,174.46,173.72,174.46,13024.0,169.9702,170.1262,169.4046,170.1262,13024.0
2023-02-03 09:55:00,174.45,174.77,173.95,173.95,16306.0,170.1164,170.4285,169.6289,169.6289,16306.0
2023-02-03 10:00:00,173.94,174.82,173.6,174.69,15999.0,169.6191,170.4772,169.2875,170.3505,15999.0
2023-02-03 10:05:00,174.67,174.79,174.01,174.22,9188.0,170.331,170.448,169.6874,169.8921,9188.0
2023-02-03 10:10:00,174.2,174.94,174.2,174.94,37439.0,169.8726,170.5943,169.8726,170.5943,37439.0
2023-02-03 10:15:00,174.85,174.94,174.67,174.8,10277.0,170.5065,170.5943,170.331,170.4577,10277.0
2023-02-03 10:20:00,174.72,175.24,174.71,175.08,19298.0,170.3797,170.8868,170.37,170.7308,19298.0
2023-02-03 10:25:00,175.11,175.21,174.59,174.64,14240.0,170.76,170.8576,170.253,170.3017,14240.0
2023-02-03 10:30:00,174.6,175.37,174.6,175.35,11880.0,170.2627,171.0136,170.2627,170.9941,11880.0
2023-02-03 10:35:00,175.41,175.71,175.27,175.44,4865.0,171.0526,171.3451,170.9161,171.0818,4865.0
2023-02-03 10:40:00,175.43,175.43,174.85,175.1,11886.0,171.0721,171.0721,170.5065,170.7503,11886.0
2023-02-03 10:45:00,175.09,175.5,175.0,175.44,10798.0,170.7405,171.1404,170.6528,171.0818,10798.0
2023-02-03 10:50:00,175.47,175.47,175.08,175.19,10967.0,171.1111,171.1111,170.7308,170.8381,10967.0
2023-02-03 10:55:00,175.2,175.21,174.81,175.08,8261.0,170.8478,170.8576,170.4675,170.7308,8261.0
2023-02-03 11:00:00,175.14,175.55,175.13,175.33,11672.0,170.7893,171.1891,170.7795,170.9746,11672.0
2023-02-03 11:05:00,175.34,175.38,175.05,175.05,3342.0,170.9843,171.0233,170.7015,170.7015,3342.0
2023-02-03 11:10:00,175.13,175.15,174.95,175.15,4625.0,170.7795,170.799,170.604,170.799,4625.0
2023-02-03 11:15:00,175.2,175.25,174.69,174.69,4447.0,170.8478,170.8966,170.3505,170.3505,4447.0
2023-02-03 11:20:00,174.8,175.05,174.73,174.97,5006.0,170.4577,170.7015,170.3895,170.6235,5006.0
2023-02-03 11:25:00,175.0,175.12,174.81,175.1,8525.0,170.6528,170.7698,170.4675,170.7503,8525.0
2023-02-03 11:30:00,175.17,175.17,174.99,175.02,5115.0,170.8185,170.8185,170.643,170.6723,5115.0
2023-02-03 11:35:00,175.01,175.31,174.97,175.13,22575.0,170.6625,170.9551,170.6235,170.7795,22575.0
2023-02-03 11:40:00,175.09,175.53,175.02,175.27,20619.0,170.7405,171.1696,170.6723,170.9161,20619.0
2023-02-03 11:45:00,175.22,175.26,174.66,174.7,6975.0,170.8673,170.9063,170.3212,170.3602,6975.0
2023-02-03 11:50:00,174.66,175.11,174.6,174.97,6658.0,170.3212,170.76,170.2627,170.6235,6658.0
2023-02-03 11:55:00,174.96,174.96,174.4,174.4,3210.0,170.6138,170.6138,170.0677,170.0677,3210.0
2023-02-03 12:00:00,174.33,174.79,174.28,174.76,4600.0,169.9994,170.448,169.9507,170.4187,4600.0
2023-02-03 12:05:00,174.75,174.87,174.68,174.72,2502.0,170.409,170.526,170.3407,170.3797,2502.0
2023-02-03 12:10:00,174.75,174.79,174.6,174.79,4137.0,170.409,170.448,170.2627,170.448,4137.0
2023-02-03 12:15:00,174.81,175.01,174.8,175.01,2943.0,170.4675,170.6625,170.4577,170.6625,2943.0
2023-02-03 12:20:00,174.94,175.15,174.92,175.09,8807.0,170.5943,170.799,170.5748,170.7405,8807.0
2023-02-03 12:25:00,175.09,175.28,174.99,175.28,4340.0,170.7405,170.9258,170.643,170.9258,4340.0
2023-02-03 12:30:00,175.24,175.4,175.24,175.39,6412.0,170.8868,171.0428,170.8868,171.0331,6412.0
2023-02-03 12:35:00,175.4,175.57,175.4,175.55,6951.0,171.0428,171.2086,171.0428,171.1891,6951.0
2023-02-03 12:40:00,175.56,175.6,175.39,175.39,5350.0,171.1989,171.2379,171.0331,171.0331,5350.0
2023-02-03 12:45:00,175.42,175.44,175.24,175.27,5217.0,171.0623,171.0818,170.8868,170.9161,5217.0
2023-02-03 12:50:00,175.3,175.3,174.97,175.07,6129.0,170.9453,170.9453,170.6235,170.721,6129.0
2023-02-03 12:55:00,175.01,175.11,174.45,174.45,4994.0,170.6625,170.76,170.1164,170.1164,4994.0
2023-02-03 13:00:00,174.49,174.51,174.3,174.32,4775.0,170.1554,170.1749,169.9702,169.9897,4775.0
2023-02-03 13:05:00,174.48,174.54,174.24,174.28,5534.0,170.1457,170.2042,169.9117,169.9507,5534.0
2023-02-03 13:10:00,174.29,174.43,174.13,174.43,6076.0,169.9604,170.0969,169.8044,170.0969,6076.0
2023-02-03 13:15:00,174.38,174.43,174.23,174.37,2425.0,170.0482,170.0969,169.9019,170.0384,2425.0
2023-02-03 13:20:00,174.29,174.45,174.2,174.28,3305.0,169.9604,170.1164,169.8726,169.9507,3305.0
2023-02-03 13:25:00,174.34,174.48,174.32,174.39,6549.0,170.0092,170.1457,169.9897,170.0579,6549.0
2023-02-03 13:30:00,174.39,174.4,174.21,174.39,5011.0,170.0579,170.0677,169.8824,170.0579,5011.0
2023-02-03 13:35:00,174.32,174.58,174.26,174.42,5348.0,169.9897,170.2432,169.9312,170.0872,5348.0
2023-02-03 13:40:00,174.46,174.48,174.13,174.41,6502.0,170.1262,170.1457,169.8044,170.0774,6502.0
2023-02-03 13:45:00,174.41,174.44,174.23,174.43,6982.0,170.0774,170.1067,169.9019,170.0969,6982.0
2023-02-03 13:50:00,174.47,174.86,174.46,174.84,8542.0,170.1359,170.5162,170.1262,170.4967,8542.0
2023-02-03 13:55:00,174.86,175.0,174.82,174.91,29827.0,170.5162,170.6528,170.4772,170.565,29827.0
2023-02-03 14:00:00,174.93,175.08,174.87,174.99,17102.0,170.5845,170.7308,170.526,170.643,17102.0
2023-02-03 14:05:00,174.95,175.18,174.88,174.99,9810.0,170.604,170.8283,170.5358,170.643,9810.0
2023-02-03 14:10:00,175.0,175.04,174.86,175.04,5983.0,170.6528,170.6918,170.5162,170.6918,5983.0
2023-02-03 14:15:00,174.98,175.02,174.69,174.71,9355.0,170.6333,170.6723,170.3505,170.37,9355.0
2023-02-03 14:20:00,174.71,174.71,174.3,174.3,3518.0,170.37,170.37,169.9702,169.9702,3518.0
2023-02-03 14:25:00,174.25,174.55,174.2,174.55,2526.0,169.9214,170.214,169.8726,170.214,2526.0
2023-02-03 14:30:00,174.59,174.63,174.42,174.6,4061.0,170.253,170.292,170.0872,170.2627,4061.0
2023-02-03 14:35:00,174.67,174.93,174.67,174.9,4865.0,170.331,170.5845,170.331,170.5553,4865.0
2023-02-03 14:40:00,174.86,174.89,174.59,174.66,3709.0,170.5162,170.5455,170.253,170.3212,3709.0
2023-02-03 14:45:00,174.55,174.57,174.4,174.48,1502.0,170.214,170.2335,170.0677,170.1457,1502.0
2023-02-03 14:50:00,174.5,174.5,174.3,174.39,3037.0,170.1652,170.1652,169.9702,170.0579,3037.0
2023-02-03 14:55:00,174.47,174.51,174.24,174.41,6695.0,170.1359,170.1749,169.9117,170.0774,6695.0
2023-02-03 15:00:00,174.36,174.36,173.94,174.01,18299.0,170.0287,170.0287,169.6191,169.6874,18299.0
2023-02-03 15:05:00,174.03,174.21,173.83,174.15,4934.0,169.7069,169.8824,169.5118,169.8239,4934.0
2023-02-03 15:10:00,174.1,174.26,173.97,174.23,4846.0,169.7751,169.9312,169.6484,169.9019,4846.0
2023-02-03 15:15:00,174.15,174.6,174.14,174.59,12403.0,169.8239,170.2627,169.8141,170.253,12403.0
2023-02-03 15:20:00,174.62,174.75,174.52,174.64,5483.0,170.2822,170.409,170.1847,170.3017,5483.0
2023-02-03 15:25:00,174.68,174.79,174.51,174.53,4235.0,170.3407,170.448,170.1749,170.1944,4235.0
2023-02-03 15:30:00,174.58,174.75,174.22,174.22,6611.0,170.2432,170.409,169.8921,169.8921,6611.0
2023-02-03 15:35:00,174.27,174.3,174.1,174.16,8195.0,169.9409,169.9702,169.7751,169.8336,8195.0
2023-02-03 15:40:00,174.13,174.35,174.13,174.17,8697.0,169.8044,170.0189,169.8044,169.8434,8697.0
2023-02-03 15:45:00,174.19,174.29,174.05,174.12,9780.0,169.8629,169.9604,169.7264,169.7946,9780.0
2023-02-03 15:50:00,174.07,174.55,173.95,174.52,19243.0,169.7459,170.214,169.6289,170.1847,19243.0
2023-02-03 15:55:00,174.51,174.72,174.41,174.41,74248.0,170.1749,170.3797,170.0774,170.0774,74248.0
2023-02-06 09:30:00,172.9,173.6,172.71,172.93,26403.0,168.6049,169.2875,168.4197,168.6342,26403.0
2023-02-06 09:35:00,172.97,173.44,172.84,173.28,12843.0,168.6732,169.1315,168.5464,168.9755,12843.0
2023-02-06 09:40:00,173.29,173.51,173.21,173.46,11975.0,168.9853,169.1998,168.9072,169.151,11975.0
2023-02-06 09:45:00,173.5,173.64,173.1,173.37,10660.0,169.19,169.3266,168.8,169.0633,10660.0
2023-02-06 09:50:00,173.31,173.6,173.05,173.35,9668.0,169.0048,169.2875,168.7512,169.0438,9668.0
2023-02-06 09:55:00,173.38,173.55,173.23,173.35,7906.0,169.073,169.2388,168.9267,169.0438,7906.0
2023-02-06 10:00:00,173.28,173.86,173.28,173.68,6261.0,168.9755,169.5411,168.9755,169.3656,6261.0
2023-02-06 10:05:00,173.72,173.94,173.59,173.6,5918.0,169.4046,169.6191,169.2778,169.2875,5918.0
2023-02-06 10:10:00,173.62,173.62,173.37,173.43,8407.0,169.3071,169.3071,169.0633,169.1218,8407.0
2023-02-06 10:15:00,173.41,173.41,173.06,173.08,8136.0,169.1023,169.1023,168.761,168.7805,8136.0
2023-02-06 10:20:00,173.07,173.1,172.85,173.06,8808.0,168.7707,168.8,168.5562,168.761,8808.0
2023-02-06 10:25:00,173.06,173.16,172.97,172.99,4295.0,168.761,168.8585,168.6732,168.6927,4295.0
2023-02-06 10:30:00,172.92,172.92,172.49,172.51,5128.0,168.6244,168.6244,168.2051,168.2246,5128.0
2023-02-06 10:35:00,172.59,172.68,172.42,172.62,10833.0,168.3026,168.3904,168.1369,168.3319,10833.0
2023-02-06 10:40:00,172.61,172.8,172.58,172.58,3050.0,168.3221,168.5074,168.2929,168.2929,3050.0
2023-02-06 10:45:00,172.59,172.74,172.53,172.58,8710.0,168.3026,168.4489,168.2441,168.2929,8710.0
2023-02-06 10:50:00,172.57,173.14,172.55,173.14,7991.0,168.2831,168.839,168.2636,168.839,7991.0
2023-02-06 10:55:00,173.09,173.26,173.01,173.07,13235.0,168.7902,168.956,168.7122,168.7707,13235.0
2023-02-06 11:00:00,173.11,173.11,172.89,173.0,3487.0,168.8097,168.8097,168.5952,168.7025,3487.0
2023-02-06 11:05:00,173.04,173.26,173.0,173.1,14758.0,168.7415,168.956,168.7025,168.8,14758.0
2023-02-06 11:10:00,173.06,173.13,172.86,173.0,9625.0,168.761,168.8292,168.5659,168.7025,9625.0
2023-02-06 11:15:00,173.03,173.6,173.0,173.49,8628.0,168.7317,169.2875,168.7025,169.1803,8628.0
2023-02-06 11:20:00,173.45,173.57,173.39,173.42,5478.0,169.1413,169.2583,169.0828,169.112,5478.0
2023-02-06 11:25:00,173.38,173.52,173.36,173.38,7226.0,169.073,169.2095,169.0535,169.073,7226.0
2023-02-06 11:30:00,173.4,173.48,173.25,173.27,5853.0,169.0925,169.1705,168.9462,168.9657,5853.0
2023-02-06 11:35:00,173.27,173.3,173.11,173.23,6981.0,168.9657,168.995,168.8097,168.9267,6981.0
2023-02-06 11:40:00,173.22,173.23,172.91,172.99,6508.0,168.917,168.9267,168.6147,168.6927,6508.0
2023-02-06 11:45:00,172.99,173.27,172.98,173.09,6664.0,168.6927,168.9657,168.683,168.7902,6664.0
2023-02-06 11:50:00,173.03,173.1,172.9,173.09,9889.0,168.7317,168.8,168.6049,168.7902,9889.0
2023-02-06 11:55:00,173.09,173.19,173.02,173.19,11672.0,168.7902,168.8877,168.722,168.8877,11672.0
2023-02-06 12:00:00,173.14,173.22,172.89,172.9,12668.0,168.839,168.917,168.5952,168.6049,12668.0
2023-02-06 12:05:00,172.93,173.08,172.88,173.05,8876.0,168.6342,168.7805,168.5854,168.7512,8876.0
2023-02-06 12:10:00,173.02,173.14,172.91,172.93,4187.0,168.722,168.839,168.6147,168.6342,4187.0
2023-02-06 12:15:00,172.9,173.0,172.76,172.78,6492.0,168.6049,168.7025,168.4684,168.4879,6492.0
2023-02-06 12:20:00,172.78,172.88,172.71,172.79,5592.0,168.4879,168.5854,168.4197,168.4977,5592.0
2023-02-06 12:25:00,172.78,172.83,172.62,172.66,3335.0,168.4879,168.5367,168.3319,168.3709,3335.0
2023-02-06 12:30:00,172.71,172.95,172.69,172.95,6446.0,168.4197,168.6537,168.4002,168.6537,6446.0
2023-02-06 12:35:00,172.95,173.09,172.92,172.97,3916.0,168.6537,168.7902,168.6244,168.6732,3916.0
2023-02-06 12:40:00,172.97,173.1,172.86,172.86,4395.0,168.6732,168.8,168.5659,168.5659,4395.0
2023-02-06 12:45:00,172.83,173.11,172.83,173.08,8135.0,168.5367,168.8097,168.5367,168.7805,8135.0
2023-02-06 12:50:00,173.02,173.02,172.65,172.66,7002.0,168.722,168.722,168.3611,168.3709,7002.0
2023-02-06 12:55:00,172.65,172.74,172.6,172.62,5610.0,168.3611,168.4489,168.3124,168.3319,5610.0
2023-02-06 13:00:00,172.62,172.62,172.37,172.38,5767.0,168.3319,168.3319,168.0881,168.0979,5767.0
2023-02-06 13:05:00,172.41,172.55,172.36,172.53,7463.0,168.1271,168.2636,168.0784,168.2441,7463.0
2023-02-06 13:10:00,172.51,172.59,172.23,172.59,6860.0,168.2246,168.3026,167.9516,168.3026,6860.0
2023-02-06 13:15:00,172.55,172.74,172.46,172.74,20543.0,168.2636,168.4489,168.1759,168.4489,20543.0
2023-02-06 13:20:00,172.66,172.85,172.66,172.78,6839.0,168.3709,168.5562,168.3709,168.4879,6839.0
2023-02-06 13:25:00,172.76,172.83,172.46,172.47,8338.0,168.4684,168.5367,168.1759,168.1856,8338.0
2023-02-06 13:30:00,172.47,172.64,172.46,172.58,4694.0,168.1856,168.3514,168.1759,168.2929,4694.0
2023-02-06 13:35:00,172.59,172.64,172.52,172.64,3751.0,168.3026,168.3514,168.2344,168.3514,3751.0
2023-02-06 13:40:00,172.6,172.6,172.43,172.55,7406.0,168.3124,168.3124,168.1466,168.2636,7406.0
2023-02-06 13:45:00,172.49,172.5,172.32,172.41,4114.0,168.2051,168.2149,168.0393,168.1271,4114.0
2023-02-06 13:50:00,172.42,172.52,172.29,172.32,4129.0,168.1369,168.2344,168.0101,168.0393,4129.0
2023-02-06 13:55:00,172.32,172.57,172.31,172.53,9523.0,168.0393,168.2831,168.0296,168.2441,9523.0
2023-02-06 14:00:00,172.51,172.7,172.5,172.7,7200.0,168.2246,168.4099,168.2149,168.4099,7200.0
2023-02-06 14:05:00,172.65,172.74,172.62,172.64,7276.0,168.3611,168.4489,168.3319,168.3514,7276.0
2023-02-06 14:10:00,172.68,172.68,172.49,172.55,3773.0,168.3904,168.3904,168.2051,168.2636,3773.0
2023-02-06 14:15:00,172.5,172.77,172.5,172.58,4900.0,168.2149,168.4782,168.2149,168.2929,4900.0
2023-02-06 14:20:00,172.63,172.75,172.54,172.54,6185.0,168.3416,168.4587,168.2539,168.2539,6185.0
2023-02-06 14:25:00,172.54,172.62,172.42,172.45,7215.0,168.2539,168.3319,168.1369,168.1661,7215.0
2023-02-06 14:30:00,172.45,172.56,172.4,172.44,5345.0,168.1661,168.2734,168.1174,168.1564,5345.0
2023-02-06 14:35:00,172.4,172.4,172.27,172.27,7359.0,168.1174,168.1174,167.9906,167.9906,7359.0
2023-02-06 14:40:00,172.28,172.38,172.11,172.38,9775.0,168.0003,168.0979,167.8346,168.0979,9775.0
2023-02-06 14:45:00,172.37,172.43,172.22,172.39,5583.0,168.0881,168.1466,167.9418,168.1076,5583.0
2023-02-06 14:50:00,172.38,172.51,172.31,172.45,5303.0,168.0979,168.2246,168.0296,168.1661,5303.0
2023-02-06 14:55:00,172.48,172.56,172.33,172.44,8158.0,168.1954,168.2734,168.0491,168.1564,8158.0
2023-02-06 15:00:00,172.41,172.44,172.24,172.29,5936.0,168.1271,168.1564,167.9613,168.0101,5936.0
2023-02-06 15:05:00,172.29,172.34,172.17,172.31,6286.0,168.0101,168.0588,167.8931,168.0296,6286.0
2023-02-06 15:10:00,172.25,172.3,172.03,172.09,7357.0,167.9711,168.0198,167.7566,167.8151,7357.0
2023-02-06 15:15:00,172.05,172.07,171.88,171.99,11201.0,167.7761,167.7956,167.6103,167.7175,11201.0
2023-02-06 15:20:00,171.99,172.15,171.84,171.84,12160.0,167.7175,167.8736,167.5713,167.5713,12160.0
2023-02-06 15:25:00,171.86,171.97,171.78,171.94,13430.0,167.5908,167.698,167.5128,167.6688,13430.0
2023-02-06 15:30:00,171.96,172.07,171.72,172.06,10182.0,167.6883,167.7956,167.4543,167.7858,10182.0
2023-02-06 15:35:00,172.09,172.28,172.04,172.05,10345.0,167.8151,168.0003,167.7663,167.7761,10345.0
2023-02-06 15:40:00,172.06,172.12,171.95,172.11,19964.0,167.7858,167.8443,167.6785,167.8346,19964.0
2023-02-06 15:45:00,172.1,172.22,171.96,172.03,20981.0,167.8248,167.9418,167.6883,167.7566,20981.0
2023-02-06 15:50:00,172.05,172.51,172.04,172.29,43014.0,167.7761,168.2246,167.7663,168.0101,43014.0
2023-02-06 15:55:00,172.26,172.5,172.18,172.32,67312.0,167.9808,168.2149,167.9028,168.0393,67312.0
2023-02-07 09:30:00,172.0,172.14,171.54,171.79,20839.0,167.7273,167.8638,167.2787,167.5225,20839.0
2023-02-07 09:35:00,171.61,171.73,171.2,171.57,5778.0,167.347,167.464,166.9472,167.308,5778.0
2023-02-07 09:40:00,171.57,172.18,171.54,172.13,7215.0,167.308,167.9028,167.2787,167.8541,7215.0
2023-02-07 09:45:00,172.04,172.2,171.81,172.2,6019.0,167.7663,167.9223,167.542,167.9223,6019.0
2023-02-07 09:50:00,172.2,172.34,172.11,172.25,7719.0,167.9223,168.0588,167.8346,167.9711,7719.0
2023-02-07 09:55:00,172.33,172.33,172.01,172.05,12785.0,168.0491,168.0491,167.737,167.7761,12785.0
2023-02-07 10:00:00,172.09,172.33,172.0,172.06,9563.0,167.8151,168.0491,167.7273,167.7858,9563.0
2023-02-07 10:05:00,172.07,172.12,171.63,171.76,7046.0,167.7956,167.8443,167.3665,167.4933,7046.0
2023-02-07 10:10:00,171.71,171.84,171.49,171.71,7276.0,167.4445,167.5713,167.23,167.4445,7276.0
2023-02-07 10:15:00,171.65,171.8,171.45,171.54,5443.0,167.386,167.5323,167.191,167.2787,5443.0
2023-02-07 10:20:00,171.63,171.63,171.14,171.14,13714.0,167.3665,167.3665,166.8887,166.8887,13714.0
2023-02-07 10:25:00,171.17,171.25,170.84,171.05,10046.0,166.9179,166.9959,166.5961,166.8009,10046.0
2023-02-07 10:30:00,171.05,171.36,170.9,171.12,5991.0,166.8009,167.1032,166.6546,166.8692,5991.0
2023-02-07 10:35:00,171.09,171.48,171.01,171.39,12922.0,166.8399,167.2202,166.7619,167.1324,12922.0
2023-02-07 10:40:00,171.37,171.39,171.21,171.39,4324.0,167.1129,167.1324,166.9569,167.1324,4324.0
2023-02-07 10:45:00,171.42,171.43,171.14,171.22,8596.0,167.1617,167.1715,166.8887,166.9667,8596.0
2023-02-07 10:50:00,171.21,171.42,171.21,171.32,5895.0,166.9569,167.1617,166.9569,167.0642,5895.0
2023-02-07 10:55:00,171.32,171.33,170.97,171.02,8731.0,167.0642,167.0739,166.7229,166.7716,8731.0
2023-02-07 11:00:00,171.06,171.45,171.04,171.43,7736.0,166.8106,167.191,166.7911,167.1715,7736.0
2023-02-07 11:05:00,171.37,171.84,171.36,171.84,2493.0,167.1129,167.5713,167.1032,167.5713,2493.0
2023-02-07 11:10:00,171.81,171.87,171.73,171.77,6236.0,167.542,167.6005,167.464,167.503,6236.0
2023-02-07 11:15:00,171.86,172.12,171.85,171.95,7650.0,167.5908,167.8443,167.581,167.6785,7650.0
2023-02-07 11:20:00,171.96,172.13,171.96,172.03,4526.0,167.6883,167.8541,167.6883,167.7566,4526.0
2023-02-07 11:25:00,172.02,172.3,172.01,172.22,13399.0,167.7468,168.0198,167.737,167.9418,13399.0
2023-02-07 11:30:00,172.26,172.59,172.2,172.44,9122.0,167.9808,168.3026,167.9223,168.1564,9122.0
2023-02-07 11:35:00,172.42,172.49,172.3,172.39,5000.0,168.1369,168.2051,168.0198,168.1076,5000.0
2023-02-07 11:40:00,172.39,172.44,172.32,172.36,5983.0,168.1076,168.1564,168.0393,168.0784,5983.0
2023-02-07 11:45:00,172.36,172.7,172.36,172.7,7963.0,168.0784,168.4099,168.0784,168.4099,7963.0
2023-02-07 11:50:00,172.76,172.8,172.63,172.66,10559.0,168.4684,168.5074,168.3416,168.3709,10559.0
2023-02-07 11:55:00,172.62,172.77,172.31,172.35,6320.0,168.3319,168.4782,168.0296,168.0686,6320.0
2023-02-07 12:00:00,172.22,172.67,172.21,172.67,6267.0,167.9418,168.3807,167.9321,168.3807,6267.0
2023-02-07 12:05:00,172.67,172.7,172.62,172.64,4125.0,168.3807,168.4099,168.3319,168.3514,4125.0
2023-02-07 12:10:00,172.61,172.9,172.6,172.7,8711.0,168.3221,168.6049,168.3124,168.4099,8711.0
2023-02-07 12:15:00,172.7,172.96,172.65,172.87,6343.0,168.4099,168.6634,168.3611,168.5757,6343.0
2023-02-07 12:20:00,172.83,172.85,172.51,172.55,4844.0,168.5367,168.5562,168.2246,168.2636,4844.0
2023-02-07 12:25:00,172.55,172.92,172.49,172.92,3504.0,168.2636,168.6244,168.2051,168.6244,3504.0
2023-02-07 12:30:00,172.88,172.91,172.62,172.68,6618.0,168.5854,168.6147,168.3319,168.3904,6618.0
2023-02-07 12:35:00,172.73,172.82,172.73,172.78,3000.0,168.4392,168.5269,168.4392,168.4879,3000.0
2023-02-07 12:40:00,172.74,173.53,172.68,173.32,18295.0,168.4489,169.2193,168.3904,169.0145,18295.0
2023-02-07 12:45:00,173.34,174.25,173.34,174.13,14200.0,169.034,169.9214,169.034,169.8044,14200.0
2023-02-07 12:50:00,174.4,174.4,173.89,174.0,46649.0,170.0677,170.0677,169.5703,169.6776,46649.0
2023-02-07 12:55:00,174.03,174.74,174.02,174.4,14018.0,169.7069,170.3992,169.6971,170.0677,14018.0
2023-02-07 13:00:00,174.42,174.55,174.09,174.09,17899.0,170.0872,170.214,169.7654,169.7654,17899.0
2023-02-07 13:05:00,174.16,174.53,174.14,174.31,7897.0,169.8336,170.1944,169.8141,169.9799,7897.0
2023-02-07 13:10:00,174.36,174.48,174.02,174.02,15987.0,170.0287,170.1457,169.6971,169.6971,15987.0
2023-02-07 13:15:00,174.0,174.06,173.26,173.91,10668.0,169.6776,169.7361,168.956,169.5898,10668.0
2023-02-07 13:20:00,173.82,173.84,173.38,173.46,8069.0,169.5021,169.5216,169.073,169.151,8069.0
2023-02-07 13:25:00,173.5,173.65,172.55,172.55,16497.0,169.19,169.3363,168.2636,168.2636,16497.0
2023-02-07 13:30:00,172.44,172.61,171.78,171.78,13879.0,168.1564,168.3221,167.5128,167.5128,13879.0
2023-02-07 13:35:00,171.74,172.38,171.69,172.2,13948.0,167.4738,168.0979,167.425,167.9223,13948.0
2023-02-07 13:40:00,172.33,172.73,172.27,172.45,5028.0,168.0491,168.4392,167.9906,168.1661,5028.0
2023-02-07 13:45:00,172.45,172.47,172.09,172.21,4757.0,168.1661,168.1856,167.8151,167.9321,4757.0
2023-02-07 13:50:00,172.19,172.6,172.17,172.53,6838.0,167.9126,168.3124,167.8931,168.2441,6838.0
2023-02-07 13:55:00,172.53,172.74,172.51,172.73,5393.0,168.2441,168.4489,168.2246,168.4392,5393.0
2023-02-07 14:00:00,172.8,173.38,172.77,173.3,6066.0,168.5074,169.073,168.4782,168.995,6066.0
2023-02-07 14:05:00,173.25,174.13,173.25,174.04,13079.0,168.9462,169.8044,168.9462,169.7166,13079.0
2023-02-07 14:10:00,174.07,174.2,173.88,173.88,12076.0,169.7459,169.8726,169.5606,169.5606,12076.0
2023-02-07 14:15:00,173.89,174.26,173.89,174.17,11309.0,169.5703,169.9312,169.5703,169.8434,11309.0
2023-02-07 14:20:00,174.19,174.49,174.03,174.44,8502.0,169.8629,170.1554,169.7069,170.1067,8502.0
2023-02-07 14:25:00,174.49,174.57,174.32,174.52,5718.0,170.1554,170.2335,169.9897,170.1847,5718.0
2023-02-07 14:30:00,174.52,175.06,174.47,174.84,10292.0,170.1847,170.7113,170.1359,170.4967,10292.0
2023-02-07 14:35:00,174.79,174.97,174.79,174.87,5378.0,170.448,170.6235,170.448,170.526,5378.0
2023-02-07 14:40:00,174.89,175.02,174.76,174.79,9118.0,170.5455,170.6723,170.4187,170.448,9118.0
2023-02-07 14:45:00,174.76,174.99,174.76,174.94,3999.0,170.4187,170.643,170.4187,170.5943,3999.0
2023-02-07 14:50:00,174.92,175.1,174.9,175.0,9883.0,170.5748,170.7503,170.5553,170.6528,9883.0
2023-02-07 14:55:00,175.03,175.03,174.81,174.94,6620.0,170.682,170.682,170.4675,170.5943,6620.0
2023-02-07 15:00:00,174.98,175.12,174.63,174.66,10626.0,170.6333,170.7698,170.292,170.3212,10626.0
2023-02-07 15:05:00,174.65,174.83,174.53,174.63,6386.0,170.3115,170.487,170.1944,170.292,6386.0
2023-02-07 15:10:00,174.63,174.91,174.63,174.88,10114.0,170.292,170.565,170.292,170.5358,10114.0
2023-02-07 15:15:00,174.92,175.04,174.88,174.92,9279.0,170.5748,170.6918,170.5358,170.5748,9279.0
2023-02-07 15:20:00,174.96,175.18,174.89,175.13,7413.0,170.6138,170.8283,170.5455,170.7795,7413.0
2023-02-07 15:25:00,175.15,175.62,175.13,175.53,20638.0,170.799,171.2574,170.7795,171.1696,20638.0
2023-02-07 15:30:00,175.5,175.59,175.34,175.55,8747.0,171.1404,171.2281,170.9843,171.1891,8747.0
2023-02-07 15:35:00,175.53,175.57,175.38,175.53,11858.0,171.1696,171.2086,171.0233,171.1696,11858.0
2023-02-07 15:40:00,175.61,175.73,175.57,175.73,18182.0,171.2476,171.3646,171.2086,171.3646,18182.0
2023-02-07 15:45:00,175.73,176.14,175.66,176.14,17781.0,171.3646,171.7645,171.2964,171.7645,17781.0
2023-02-07 15:50:00,176.21,176.53,176.16,176.26,49363.0,171.8327,172.1448,171.784,171.8815,49363.0
2023-02-07 15:55:00,176.24,176.25,175.39,175.39,157388.0,171.862,171.8717,171.0331,171.0331,157388.0
2023-02-08 09:30:00,173.72,174.25,173.2,173.88,24654.0,169.4046,169.9214,168.8975,169.5606,24654.0
2023-02-08 09:35:00,173.9,174.74,173.88,174.74,6739.0,169.5801,170.3992,169.5606,170.3992,6739.0
2023-02-08 09:40:00,174.69,174.74,174.38,174.5,7400.0,170.3505,170.3992,170.0482,170.1652,7400.0
2023-02-08 09:45:00,174.23,174.28,173.74,173.74,3073.0,169.9019,169.9507,169.4241,169.4241,3073.0
2023-02-08 09:50:00,173.68,174.33,173.57,174.23,13095.0,169.3656,169.9994,169.2583,169.9019,13095.0
2023-02-08 09:55:00,174.28,175.02,174.18,174.78,5034.0,169.9507,170.6723,169.8531,170.4382,5034.0
2023-02-08 10:00:00,174.84,174.87,174.55,174.79,3509.0,170.4967,170.526,170.214,170.448,3509.0
2023-02-08 10:05:00,174.84,174.96,174.55,174.77,7497.0,170.4967,170.6138,170.214,170.4285,7497.0
2023-02-08 10:10:00,174.8,174.81,174.47,174.49,4044.0,170.4577,170.4675,170.1359,170.1554,4044.0
2023-02-08 10:15:00,174.62,174.68,174.44,174.64,16117.0,170.2822,170.3407,170.1067,170.3017,16117.0
2023-02-08 10:20:00,174.69,174.7,174.2,174.28,14978.0,170.3505,170.3602,169.8726,169.9507,14978.0
2023-02-08 10:25:00,174.14,174.29,173.97,174.04,25868.0,169.8141,169.9604,169.6484,169.7166,25868.0
2023-02-08 10:30:00,174.0,174.0,173.74,173.93,19235.0,169.6776,169.6776,169.4241,169.6094,19235.0
2023-02-08 10:35:00,173.88,174.29,173.86,174.24,5238.0,169.5606,169.9604,169.5411,169.9117,5238.0
2023-02-08 10:40:00,174.3,174.34,174.02,174.16,5400.0,169.9702,170.0092,169.6971,169.8336,5400.0
2023-02-08 10:45:00,174.14,174.64,174.04,174.28,13314.0,169.8141,170.3017,169.7166,169.9507,13314.0
2023-02-08 10:50:00,174.21,174.26,173.79,174.11,5447.0,169.8824,169.9312,169.4728,169.7849,5447.0
2023-02-08 10:55:00,174.1,174.36,173.99,174.24,7481.0,169.7751,170.0287,169.6679,169.9117,7481.0
2023-02-08 11:00:00,174.22,174.49,174.08,174.3,7237.0,169.8921,170.1554,169.7556,169.9702,7237.0
2023-02-08 11:05:00,174.29,174.3,173.88,174.25,16018.0,169.9604,169.9702,169.5606,169.9214,16018.0
2023-02-08 11:10:00,174.29,174.29,174.08,174.21,17413.0,169.9604,169.9604,169.7556,169.8824,17413.0
2023-02-08 11:15:00,174.23,174.44,174.15,174.43,7700.0,169.9019,170.1067,169.8239,170.0969,7700.0
2023-02-08 11:20:00,174.35,174.43,174.01,174.06,5926.0,170.0189,170.0969,169.6874,169.7361,5926.0
2023-02-08 11:25:00,174.06,174.06,173.68,173.95,4835.0,169.7361,169.7361,169.3656,169.6289,4835.0
2023-02-08 11:30:00,173.92,174.28,173.81,173.91,7322.0,169.5996,169.9507,169.4923,169.5898,7322.0
2023-02-08 11:35:00,173.94,174.19,173.94,174.05,2613.0,169.6191,169.8629,169.6191,169.7264,2613.0
2023-02-08 11:40:00,173.63,173.73,173.54,173.68,3635.0,169.3168,169.4143,169.229,169.3656,3635.0
2023-02-08 11:45:00,173.67,173.79,173.56,173.56,4662.0,169.3558,169.4728,169.2485,169.2485,4662.0
2023-02-08 11:50:00,173.59,173.77,173.57,173.77,6839.0,169.2778,169.4533,169.2583,169.4533,6839.0
2023-02-08 11:55:00,173.78,174.08,173.71,174.06,4591.0,169.4631,169.7556,169.3948,169.7361,4591.0
2023-02-08 12:00:00,174.01,174.02,173.68,173.71,4281.0,169.6874,169.6971,169.3656,169.3948,4281.0
2023-02-08 12:05:00,173.64,173.8,173.6,173.73,3401.0,169.3266,169.4826,169.2875,169.4143,3401.0
2023-02-08 12:10:00,173.77,174.03,173.7,173.7,1900.0,169.4533,169.7069,169.3851,169.3851,1900.0
2023-02-08 12:15:00,173.65,174.06,173.64,174.06,3100.0,169.3363,169.7361,169.3266,169.7361,3100.0
2023-02-08 12:20:00,174.05,174.22,174.04,174.11,2516.0,169.7264,169.8921,169.7166,169.7849,2516.0
2023-02-08 12:25:00,174.05,174.07,173.93,174.07,4182.0,169.7264,169.7459,169.6094,169.7459,4182.0
2023-02-08 12:30:00,174.15,174.3,174.01,174.01,2636.0,169.8239,169.9702,169.6874,169.6874,2636.0
2023-02-08 12:35:00,173.98,174.07,173.83,173.96,4076.0,169.6581,169.7459,169.5118,169.6386,4076.0
2023-02-08 12:40:00,173.87,173.89,173.7,173.89,2250.0,169.5508,169.5703,169.3851,169.5703,2250.0
2023-02-08 12:45:00,173.94,174.14,173.94,174.14,1501.0,169.6191,169.8141,169.6191,169.8141,1501.0
2023-02-08 12:50:00,174.15,174.35,174.1,174.15,4157.0,169.8239,170.0189,169.7751,169.8239,4157.0
2023-02-08 12:55:00,174.17,174.21,174.01,174.21,10036.0,169.8434,169.8824,169.6874,169.8824,10036.0
2023-02-08 13:00:00,174.24,174.47,174.2,174.4,4804.0,169.9117,170.1359,169.8726,170.0677,4804.0
2023-02-08 13:05:00,174.44,174.74,174.36,174.52,5525.0,170.1067,170.3992,170.0287,170.1847,5525.0
2023-02-08 13:10:00,174.56,174.61,174.49,174.5,1600.0,170.2237,170.2725,170.1554,170.1652,1600.0
2023-02-08 13:15:00,174.54,174.54,174.31,174.51,4784.0,170.2042,170.2042,169.9799,170.1749,4784.0
2023-02-08 13:20:00,174.55,174.69,174.42,174.63,4200.0,170.214,170.3505,170.0872,170.292,4200.0
2023-02-08 13:25:00,174.64,174.64,174.07,174.07,4814.0,170.3017,170.3017,169.7459,169.7459,4814.0
2023-02-08 13:30:00,174.0,174.03,173.76,173.83,8107.0,169.6776,169.7069,169.4436,169.5118,8107.0
2023-02-08 13:35:00,173.78,173.9,173.57,173.74,7344.0,169.4631,169.5801,169.2583,169.4241,7344.0
2023-02-08 13:40:00,173.7,173.83,173.64,173.69,3200.0,169.3851,169.5118,169.3266,169.3753,3200.0
2023-02-08 13:45:00,173.61,173.76,173.54,173.56,6150.0,169.2973,169.4436,169.229,169.2485,6150.0
2023-02-08 13:50:00,173.56,173.65,173.46,173.57,6215.0,169.2485,169.3363,169.151,169.2583,6215.0
2023-02-08 13:55:00,173.57,173.72,173.53,173.72,5445.0,169.2583,169.4046,169.2193,169.4046,5445.0
2023-02-08 14:00:00,173.78,173.85,173.55,173.81,6700.0,169.4631,169.5313,169.2388,169.4923,6700.0
2023-02-08 14:05:00,173.86,173.87,173.69,173.86,5981.0,169.5411,169.5508,169.3753,169.5411,5981.0
2023-02-08 14:10:00,173.88,174.09,173.87,173.94,5300.0,169.5606,169.7654,169.5508,169.6191,5300.0
2023-02-08 14:15:00,173.94,174.02,173.69,173.9,8723.0,169.6191,169.6971,169.3753,169.5801,8723.0
2023-02-08 14:20:00,173.95,173.95,173.75,173.82,6135.0,169.6289,169.6289,169.4338,169.5021,6135.0
2023-02-08 14:25:00,173.8,173.84,173.49,173.53,5780.0,169.4826,169.5216,169.1803,169.2193,5780.0
2023-02-08 14:30:00,173.56,173.7,173.52,173.62,6390.0,169.2485,169.3851,169.2095,169.3071,6390.0
2023-02-08 14:35:00,173.64,173.78,173.56,173.77,5243.0,169.3266,169.4631,169.2485,169.4533,5243.0
2023-02-08 14:40:00,173.75,173.8,173.53,173.76,11230.0,169.4338,169.4826,169.2193,169.4436,11230.0
2023-02-08 14:45:00,173.76,173.78,173.41,173.44,3672.0,169.4436,169.4631,169.1023,169.1315,3672.0
2023-02-08 14:50:00,173.42,173.56,173.4,173.51,4405.0,169.112,169.2485,169.0925,169.1998,4405.0
2023-02-08 14:55:00,173.4,173.71,173.4,173.66,6000.0,169.0925,169.3948,169.0925,169.3461,6000.0
2023-02-08 15:00:00,173.63,173.68,173.27,173.27,8783.0,169.3168,169.3656,168.9657,168.9657,8783.0
2023-02-08 15:05:00,173.24,173.24,173.03,173.14,16927.0,168.9365,168.9365,168.7317,168.839,16927.0
2023-02-08 15:10:00,173.14,173.22,173.02,173.15,10854.0,168.839,168.917,168.722,168.8487,10854.0
2023-02-08 15:15:00,173.15,173.29,173.0,173.01,21092.0,168.8487,168.9853,168.7025,168.7122,21092.0
2023-02-08 15:20:00,173.03,173.5,173.03,173.5,8237.0,168.7317,169.19,168.7317,169.19,8237.0
2023-02-08 15:25:00,173.5,173.54,173.37,173.5,8918.0,169.19,169.229,169.0633,169.19,8918.0
2023-02-08 15:30:00,173.48,173.66,173.37,173.37,8738.0,169.1705,169.3461,169.0633,169.0633,8738.0
2023-02-08 15:35:00,173.41,173.99,173.41,173.84,34476.0,169.1023,169.6679,169.1023,169.5216,34476.0
2023-02-08 15:40:00,173.87,173.88,173.65,173.81,11802.0,169.5508,169.5606,169.3363,169.4923,11802.0
2023-02-08 15:45:00,173.81,173.84,173.52,173.62,29044.0,169.4923,169.5216,169.2095,169.3071,29044.0
2023-02-08 15:50:00,173.64,174.08,173.57,173.9,44419.0,169.3266,169.7556,169.2583,169.5801,44419.0
2023-02-08 15:55:00,173.9,174.07,173.88,174.02,92158.0,169.5801,169.7459,169.5606,169.6971,92158.0
2023-02-09 09:30:00,175.56,176.69,175.56,176.42,25962.0,171.1989,172.3008,171.1989,172.0375,25962.0
2023-02-09 09:35:00,176.61,176.61,175.79,176.08,14035.0,172.2228,172.2228,171.4231,171.7059,14035.0
2023-02-09 09:40:00,176.19,176.74,176.14,176.74,11388.0,171.8132,172.3495,171.7645,172.3495,11388.0
2023-02-09 09:45:00,176.74,177.59,176.74,177.19,20493.0,172.3495,173.1784,172.3495,172.7884,20493.0
2023-02-09 09:50:00,177.22,177.3,176.4,176.62,16104.0,172.8176,172.8956,172.018,172.2325,16104.0
2023-02-09 09:55:00,176.66,177.26,176.6,176.6,10863.0,172.2715,172.8566,172.213,172.213,10863.0
2023-02-09 10:00:00,176.63,177.18,176.54,177.13,6964.0,172.2423,172.7786,172.1545,172.7299,6964.0
2023-02-09 10:05:00,177.02,177.11,176.78,176.78,5669.0,172.6226,172.7104,172.3886,172.3886,5669.0
2023-02-09 10:10:00,176.67,176.89,176.67,176.86,2604.0,172.2813,172.4958,172.2813,172.4666,2604.0
2023-02-09 10:15:00,176.87,177.58,176.86,177.58,7543.0,172.4763,173.1687,172.4666,173.1687,7543.0
2023-02-09 10:20:00,177.51,177.54,177.15,177.41,8141.0,173.1004,173.1297,172.7494,173.0029,8141.0
2023-02-09 10:25:00,177.34,177.54,177.2,177.27,7532.0,172.9346,173.1297,172.7981,172.8664,7532.0
2023-02-09 10:30:00,177.34,177.34,177.0,177.12,7791.0,172.9346,172.9346,172.6031,172.7201,7791.0
2023-02-09 10:35:00,177.13,177.55,177.12,177.45,7830.0,172.7299,173.1394,172.7201,173.0419,7830.0
2023-02-09 10:40:00,177.46,177.46,177.05,177.09,4980.0,173.0517,173.0517,172.6518,172.6909,4980.0
2023-02-09 10:45:00,177.08,177.51,177.07,177.51,7538.0,172.6811,173.1004,172.6714,173.1004,7538.0
2023-02-09 10:50:00,177.5,177.58,177.39,177.44,4000.0,173.0907,173.1687,172.9834,173.0322,4000.0
2023-02-09 10:55:00,177.29,177.46,177.12,177.2,6028.0,172.8859,173.0517,172.7201,172.7981,6028.0
2023-02-09 11:00:00,177.25,177.26,176.4,176.56,5750.0,172.8469,172.8566,172.018,172.174,5750.0
2023-02-09 11:05:00,176.55,176.72,176.47,176.72,4609.0,172.1643,172.33,172.0863,172.33,4609.0
2023-02-09 11:10:00,176.73,176.73,176.38,176.41,5402.0,172.3398,172.3398,171.9985,172.0277,5402.0
2023-02-09 11:15:00,176.5,176.78,176.38,176.72,9543.0,172.1155,172.3886,171.9985,172.33,9543.0
2023-02-09 11:20:00,176.69,176.77,176.32,176.34,3809.0,172.3008,172.3788,171.94,171.9595,3809.0
2023-02-09 11:25:00,176.35,176.6,176.35,176.54,6449.0,171.9692,172.213,171.9692,172.1545,6449.0
2023-02-09 11:30:00,176.51,176.51,176.35,176.37,3997.0,172.1253,172.1253,171.9692,171.9887,3997.0
2023-02-09 11:35:00,176.43,176.55,176.24,176.32,3625.0,172.0472,172.1643,171.862,171.94,3625.0
2023-02-09 11:40:00,176.39,176.43,176.27,176.41,3138.0,172.0082,172.0472,171.8912,172.0277,3138.0
2023-02-09 11:45:00,176.36,176.41,176.13,176.29,4576.0,171.979,172.0277,171.7547,171.9107,4576.0
2023-02-09 11:50:00,176.28,176.3,176.15,176.23,6676.0,171.901,171.9205,171.7742,171.8522,6676.0
2023-02-09 11:55:00,176.25,176.28,175.99,176.0,5000.0,171.8717,171.901,171.6182,171.6279,5000.0
2023-02-09 12:00:00,176.01,176.19,175.98,176.1,3989.0,171.6377,171.8132,171.6084,171.7254,3989.0
2023-02-09 12:05:00,176.08,176.41,176.04,176.41,5029.0,171.7059,172.0277,171.6669,172.0277,5029.0
2023-02-09 12:10:00,176.48,176.66,176.35,176.61,4193.0,172.096,172.2715,171.9692,172.2228,4193.0
2023-02-09 12:15:00,176.66,176.82,176.48,176.82,4101.0,172.2715,172.4276,172.096,172.4276,4101.0
2023-02-09 12:20:00,176.73,176.9,176.59,176.85,5841.0,172.3398,172.5056,172.2033,172.4568,5841.0
2023-02-09 12:25:00,176.83,176.97,176.64,176.66,3725.0,172.4373,172.5738,172.252,172.2715,3725.0
2023-02-09 12:30:00,176.67,176.75,176.31,176.34,5077.0,172.2813,172.3593,171.9302,171.9595,5077.0
2023-02-09 12:35:00,176.39,176.45,175.97,176.0,6126.0,172.0082,172.0668,171.5987,171.6279,6126.0
2023-02-09 12:40:00,175.93,176.1,175.88,175.93,5293.0,171.5597,171.7254,171.5109,171.5597,5293.0
2023-02-09 12:45:00,175.92,175.92,175.51,175.55,4526.0,171.5499,171.5499,171.1501,171.1891,4526.0
2023-02-09 12:50:00,175.55,175.91,175.55,175.91,6214.0,171.1891,171.5402,171.1891,171.5402,6214.0
2023-02-09 12:55:00,175.9,176.16,175.89,176.06,4287.0,171.5304,171.784,171.5207,171.6864,4287.0
2023-02-09 13:00:00,176.15,176.28,176.0,176.22,5614.0,171.7742,171.901,171.6279,171.8425,5614.0
2023-02-09 13:05:00,176.22,176.4,176.21,176.31,5233.0,171.8425,172.018,171.8327,171.9302,5233.0
2023-02-09 13:10:00,176.39,176.42,176.12,176.13,3698.0,172.0082,172.0375,171.7449,171.7547,3698.0
2023-02-09 13:15:00,176.12,176.33,176.0,176.13,4665.0,171.7449,171.9497,171.6279,171.7547,4665.0
2023-02-09 13:20:00,176.08,176.39,176.08,176.38,4390.0,171.7059,172.0082,171.7059,171.9985,4390.0
2023-02-09 13:25:00,176.34,176.64,176.34,176.5,6250.0,171.9595,172.252,171.9595,172.1155,6250.0
2023-02-09 13:30:00,176.49,176.76,176.39,176.67,6605.0,172.1058,172.3691,172.0082,172.2813,6605.0
2023-02-09 13:35:00,176.64,176.65,176.15,176.15,4677.0,172.252,172.2618,171.7742,171.7742,4677.0
2023-02-09 13:40:00,176.21,176.21,175.94,176.0,4109.0,171.8327,171.8327,171.5694,171.6279,4109.0
2023-02-09 13:45:00,175.98,176.23,175.84,176.16,5129.0,171.6084,171.8522,171.4719,171.784,5129.0
2023-02-09 13:50:00,176.27,176.27,175.99,175.99,5268.0,171.8912,171.8912,171.6182,171.6182,5268.0
2023-02-09 13:55:00,175.98,175.98,175.71,175.84,8420.0,171.6084,171.6084,171.3451,171.4719,8420.0
2023-02-09 14:00:00,175.83,176.1,175.61,175.64,9125.0,171.4622,171.7254,171.2476,171.2769,9125.0
2023-02-09 14:05:00,175.59,175.72,175.57,175.62,10265.0,171.2281,171.3549,171.2086,171.2574,10265.0
2023-02-09 14:10:00,175.68,175.74,175.51,175.59,4901.0,171.3159,171.3744,171.1501,171.2281,4901.0
2023-02-09 14:15:00,175.63,175.72,175.53,175.59,5966.0,171.2671,171.3549,171.1696,171.2281,5966.0
2023-02-09 14:20:00,175.61,175.7,175.3,175.35,9193.0,171.2476,171.3354,170.9453,170.9941,9193.0
2023-02-09 14:25:00,175.32,175.64,175.32,175.61,5864.0,170.9648,171.2769,170.9648,171.2476,5864.0
2023-02-09 14:30:00,175.66,175.87,175.64,175.76,6829.0,171.2964,171.5012,171.2769,171.3939,6829.0
2023-02-09 14:35:00,175.72,175.73,175.48,175.49,7164.0,171.3549,171.3646,171.1208,171.1306,7164.0
2023-02-09 14:40:00,175.46,175.64,175.46,175.63,4707.0,171.1013,171.2769,171.1013,171.2671,4707.0
2023-02-09 14:45:00,175.67,175.77,175.55,175.73,5856.0,171.3061,171.4036,171.1891,171.3646,5856.0
2023-02-09 14:50:00,175.74,175.78,175.46,175.51,18640.0,171.3744,171.4134,171.1013,171.1501,18640.0
2023-02-09 14:55:00,175.46,175.48,175.2,175.28,13910.0,171.1013,171.1208,170.8478,170.9258,13910.0
2023-02-09 15:00:00,175.27,175.27,174.97,175.04,12424.0,170.9161,170.9161,170.6235,170.6918,12424.0
2023-02-09 15:05:00,175.02,175.13,174.88,175.12,6736.0,170.6723,170.7795,170.5358,170.7698,6736.0
2023-02-09 15:10:00,175.08,175.08,174.82,174.84,8293.0,170.7308,170.7308,170.4772,170.4967,8293.0
2023-02-09 15:15:00,174.86,175.0,174.72,174.93,15646.0,170.5162,170.6528,170.3797,170.5845,15646.0
2023-02-09 15:20:00,174.9,175.0,174.49,174.53,12777.0,170.5553,170.6528,170.1554,170.1944,12777.0
2023-02-09 15:25:00,174.53,174.75,174.49,174.75,9927.0,170.1944,170.409,170.1554,170.409,9927.0
2023-02-09 15:30:00,174.67,174.7,174.31,174.35,14418.0,170.331,170.3602,169.9799,170.0189,14418.0
2023-02-09 15:35:00,174.32,174.72,174.25,174.72,12175.0,169.9897,170.3797,169.9214,170.3797,12175.0
2023-02-09 15:40:00,174.74,174.76,174.57,174.74,14232.0,170.3992,170.4187,170.2335,170.3992,14232.0
2023-02-09 15:45:00,174.71,174.88,174.59,174.69,19374.0,170.37,170.5358,170.253,170.3505,19374.0
2023-02-09 15:50:00,174.73,175.34,174.73,175.04,54377.0,170.3895,170.9843,170.3895,170.6918,54377.0
2023-02-09 15:55:00,175.02,175.07,174.83,174.89,96651.0,170.6723,170.721,170.487,170.5455,96651.0
2023-02-10 09:30:00,173.14,174.08,172.92,173.72,23352.0,168.839,169.7556,168.6244,169.4046,23352.0
2023-02-10 09:35:00,173.67,173.68,172.68,172.68,7560.0,169.3558,169.3656,168.3904,168.3904,7560.0
2023-02-10 09:40:00,172.78,172.79,171.88,172.18,16215.0,168.4879,168.4977,167.6103,167.9028,16215.0
2023-02-10 09:45:00,172.17,172.91,172.09,172.39,6128.0,167.8931,168.6147,167.8151,168.1076,6128.0
2023-02-10 09:50:00,172.4,172.4,171.34,171.5,26589.0,168.1174,168.1174,167.0837,167.2397,26589.0
2023-02-10 09:55:00,171.51,172.27,171.46,172.06,17172.0,167.2495,167.9906,167.2007,167.7858,17172.0
2023-02-10 10:00:00,172.06,172.13,170.91,171.14,17112.0,167.7858,167.8541,166.6644,166.8887,17112.0
2023-02-10 10:05:00,171.06,171.56,170.92,171.5,15850.0,166.8106,167.2982,166.6741,167.2397,15850.0
2023-02-10 10:10:00,171.57,172.3,171.57,171.92,10809.0,167.308,168.0198,167.308,167.6493,10809.0
2023-02-10 10:15:00,171.93,171.93,171.34,171.66,5672.0,167.659,167.659,167.0837,167.3957,5672.0
2023-02-10 10:20:00,171.81,172.06,171.7,172.0,8774.0,167.542,167.7858,167.4347,167.7273,8774.0
2023-02-10 10:25:00,172.02,172.02,171.7,171.98,8880.0,167.7468,167.7468,167.4347,167.7078,8880.0
2023-02-10 10:30:00,171.86,172.16,171.39,171.66,8405.0,167.5908,167.8833,167.1324,167.3957,8405.0
2023-02-10 10:35:00,171.71,171.77,171.08,171.17,6797.0,167.4445,167.503,166.8301,166.9179,6797.0
2023-02-10 10:40:00,171.13,171.24,170.77,171.07,6961.0,166.8789,166.9862,166.5279,166.8204,6961.0
2023-02-10 10:45:00,170.94,171.02,170.59,170.7,6784.0,166.6936,166.7716,166.3523,166.4596,6784.0
2023-02-10 10:50:00,170.7,170.71,170.26,170.47,8436.0,166.4596,166.4693,166.0305,166.2353,8436.0
2023-02-10 10:55:00,170.48,170.71,170.42,170.68,9604.0,166.2451,166.4693,166.1865,166.4401,9604.0
2023-02-10 11:00:00,170.71,171.12,170.7,171.1,12129.0,166.4693,166.8692,166.4596,166.8497,12129.0
2023-02-10 11:05:00,171.06,171.07,170.68,170.81,6741.0,166.8106,166.8204,166.4401,166.5669,6741.0
2023-02-10 11:10:00,170.82,170.87,170.31,170.42,17191.0,166.5766,166.6254,166.0793,166.1865,17191.0
2023-02-10 11:15:00,170.54,171.0,170.54,170.98,7135.0,166.3036,166.7521,166.3036,166.7326,7135.0
2023-02-10 11:20:00,170.86,171.18,170.65,171.09,7773.0,166.6156,166.9277,166.4108,166.8399,7773.0
2023-02-10 11:25:00,171.04,171.1,170.75,171.09,12098.0,166.7911,166.8497,166.5083,166.8399,12098.0
2023-02-10 11:30:00,171.05,171.21,170.89,171.21,3450.0,166.8009,166.9569,166.6449,166.9569,3450.0
2023-02-10 11:35:00,171.24,171.36,171.04,171.04,3860.0,166.9862,167.1032,166.7911,166.7911,3860.0
2023-02-10 11:40:00,170.97,170.97,170.8,170.89,5978.0,166.7229,166.7229,166.5571,166.6449,5978.0
2023-02-10 11:45:00,170.83,170.9,170.47,170.7,10640.0,166.5864,166.6546,166.2353,166.4596,10640.0
2023-02-10 11:50:00,170.71,170.8,170.5,170.61,6562.0,166.4693,166.5571,166.2646,166.3718,6562.0
2023-02-10 11:55:00,170.63,170.67,170.39,170.44,4771.0,166.3913,166.4303,166.1573,166.206,4771.0
2023-02-10 12:00:00,170.47,170.47,170.1,170.1,5460.0,166.2353,166.2353,165.8745,165.8745,5460.0
2023-02-10 12:05:00,170.11,170.29,170.06,170.16,7893.0,165.8842,166.0598,165.8355,165.933,7893.0
2023-02-10 12:10:00,170.2,170.43,170.18,170.27,7668.0,165.972,166.1963,165.9525,166.0403,7668.0
2023-02-10 12:15:00,170.27,170.34,170.2,170.23,5287.0,166.0403,166.1085,165.972,166.0013,5287.0
2023-02-10 12:20:00,170.3,170.54,170.3,170.51,3350.0,166.0695,166.3036,166.0695,166.2743,3350.0
2023-02-10 12:25:00,170.52,170.52,170.3,170.42,2600.0,166.2841,166.2841,166.0695,166.1865,2600.0
2023-02-10 12:30:00,170.47,170.72,170.43,170.59,4763.0,166.2353,166.4791,166.1963,166.3523,4763.0
2023-02-10 12:35:00,170.56,170.74,170.53,170.66,6063.0,166.3231,166.4986,166.2938,166.4206,6063.0
2023-02-10 12:40:00,170.62,170.89,170.6,170.82,8517.0,166.3816,166.6449,166.3621,166.5766,8517.0
2023-02-10 12:45:00,170.79,171.11,170.79,170.94,6670.0,166.5474,166.8594,166.5474,166.6936,6670.0
2023-02-10 12:50:00,170.95,170.97,170.84,170.91,4499.0,166.7034,166.7229,166.5961,166.6644,4499.0
2023-02-10 12:55:00,170.89,171.02,170.82,170.98,4441.0,166.6449,166.7716,166.5766,166.7326,4441.0
2023-02-10 13:00:00,171.0,171.06,170.95,170.96,2342.0,166.7521,166.8106,166.7034,166.7131,2342.0
2023-02-10 13:05:00,171.0,171.09,170.89,171.01,5511.0,166.7521,166.8399,166.6449,166.7619,5511.0
2023-02-10 13:10:00,171.0,171.12,170.97,171.1,5718.0,166.7521,166.8692,166.7229,166.8497,5718.0
2023-02-10 13:15:00,171.11,171.3,171.07,171.29,4682.0,166.8594,167.0447,166.8204,167.0349,4682.0
2023-02-10 13:20:00,171.33,171.7,171.33,171.46,8615.0,167.0739,167.4347,167.0739,167.2007,8615.0
2023-02-10 13:25:00,171.44,171.48,171.2,171.23,3564.0,167.1812,167.2202,166.9472,166.9764,3564.0
2023-02-10 13:30:00,171.18,171.18,171.04,171.06,6658.0,166.9277,166.9277,166.7911,166.8106,6658.0
2023-02-10 13:35:00,171.01,171.15,170.93,171.13,3940.0,166.7619,166.8984,166.6839,166.8789,3940.0
2023-02-10 13:40:00,171.12,171.12,170.75,170.75,5300.0,166.8692,166.8692,166.5083,166.5083,5300.0
2023-02-10 13:45:00,170.75,170.86,170.71,170.77,4830.0,166.5083,166.6156,166.4693,166.5279,4830.0
2023-02-10 13:50:00,170.68,170.84,170.67,170.82,8549.0,166.4401,166.5961,166.4303,166.5766,8549.0
2023-02-10 13:55:00,170.84,170.85,170.63,170.63,5613.0,166.5961,166.6059,166.3913,166.3913,5613.0
2023-02-10 14:00:00,170.63,170.65,170.51,170.6,2932.0,166.3913,166.4108,166.2743,166.3621,2932.0
2023-02-10 14:05:00,170.59,170.63,170.42,170.42,3735.0,166.3523,166.3913,166.1865,166.1865,3735.0
2023-02-10 14:10:00,170.36,170.51,170.3,170.5,6795.0,166.128,166.2743,166.0695,166.2646,6795.0
2023-02-10 14:15:00,170.6,170.67,170.44,170.5,3675.0,166.3621,166.4303,166.206,166.2646,3675.0
2023-02-10 14:20:00,170.46,170.54,170.41,170.41,7058.0,166.2256,166.3036,166.1768,166.1768,7058.0
2023-02-10 14:25:00,170.34,170.35,170.18,170.29,6036.0,166.1085,166.1183,165.9525,166.0598,6036.0
2023-02-10 14:30:00,170.26,170.51,170.17,170.49,5598.0,166.0305,166.2743,165.9428,166.2548,5598.0
2023-02-10 14:35:00,170.49,170.61,170.4,170.53,5291.0,166.2548,166.3718,166.167,166.2938,5291.0
2023-02-10 14:40:00,170.49,170.63,170.44,170.56,3620.0,166.2548,166.3913,166.206,166.3231,3620.0
2023-02-10 14:45:00,170.63,170.63,170.31,170.5,6431.0,166.3913,166.3913,166.0793,166.2646,6431.0
2023-02-10 14:50:00,170.53,170.71,170.46,170.7,5668.0,166.2938,166.4693,166.2256,166.4596,5668.0
2023-02-10 14:55:00,170.67,170.8,170.64,170.78,4530.0,166.4303,166.5571,166.4011,166.5376,4530.0
2023-02-10 15:00:00,170.88,170.99,170.58,170.59,5280.0,166.6351,166.7424,166.3426,166.3523,5280.0
2023-02-10 15:05:00,170.6,170.82,170.6,170.78,6680.0,166.3621,166.5766,166.3621,166.5376,6680.0
2023-02-10 15:10:00,170.78,170.92,170.69,170.75,8320.0,166.5376,166.6741,166.4498,166.5083,8320.0
2023-02-10 15:15:00,170.76,170.79,170.38,170.54,14396.0,166.5181,166.5474,166.1475,166.3036,14396.0
2023-02-10 15:20:00,170.47,170.61,170.44,170.5,6859.0,166.2353,166.3718,166.206,166.2646,6859.0
2023-02-10 15:25:00,170.48,170.59,170.47,170.5,8477.0,166.2451,166.3523,166.2353,166.2646,8477.0
2023-02-10 15:30:00,170.54,170.74,170.54,170.67,10654.0,166.3036,166.4986,166.3036,166.4303,10654.0
2023-02-10 15:35:00,170.61,170.89,170.6,170.88,12663.0,166.3718,166.6449,166.3621,166.6351,12663.0
2023-02-10 15:40:00,170.88,171.02,170.78,170.96,17349.0,166.6351,166.7716,166.5376,166.7131,17349.0
2023-02-10 15:45:00,170.98,171.51,170.98,171.38,29451.0,166.7326,167.2495,166.7326,167.1227,29451.0
2023-02-10 15:50:00,171.33,171.66,171.28,171.46,38294.0,167.0739,167.3957,167.0252,167.2007,38294.0
2023-02-10 15:55:00,171.49,171.61,171.32,171.38,64812.0,167.23,167.347,167.0642,167.1227,64812.0
2023-02-13 09:30:00,172.03,172.5,171.75,171.82,27025.0,167.7566,168.2149,167.4835,167.5518,27025.0
2023-02-13 09:35:00,171.89,172.27,171.73,172.09,9499.0,167.62,167.9906,167.464,167.8151,9499.0
2023-02-13 09:40:00,172.15,172.28,171.9,171.9,10097.0,167.8736,168.0003,167.6298,167.6298,10097.0
2023-02-13 09:45:00,171.99,172.39,171.75,172.39,17937.0,167.7175,168.1076,167.4835,168.1076,17937.0
2023-02-13 09:50:00,172.42,172.42,172.11,172.34,10869.0,168.1369,168.1369,167.8346,168.0588,10869.0
2023-02-13 09:55:00,172.33,172.96,172.33,172.96,7375.0,168.0491,168.6634,168.0491,168.6634,7375.0
2023-02-13 10:00:00,172.99,173.26,172.73,172.86,7567.0,168.6927,168.956,168.4392,168.5659,7567.0
2023-02-13 10:05:00,172.79,173.3,172.79,173.11,10551.0,168.4977,168.995,168.4977,168.8097,10551.0
2023-02-13 10:10:00,173.25,173.47,173.12,173.47,4758.0,168.9462,169.1608,168.8195,169.1608,4758.0
2023-02-13 10:15:00,173.41,173.55,173.27,173.33,7674.0,169.1023,169.2388,168.9657,169.0243,7674.0
2023-02-13 10:20:00,173.41,173.52,173.19,173.39,8169.0,169.1023,169.2095,168.8877,169.0828,8169.0
2023-02-13 10:25:00,173.42,173.73,173.34,173.73,4120.0,169.112,169.4143,169.034,169.4143,4120.0
2023-02-13 10:30:00,173.7,173.7,173.33,173.42,5330.0,169.3851,169.3851,169.0243,169.112,5330.0
2023-02-13 10:35:00,173.48,173.66,173.35,173.42,11394.0,169.1705,169.3461,169.0438,169.112,11394.0
2023-02-13 10:40:00,173.38,173.62,173.32,173.57,5152.0,169.073,169.3071,169.0145,169.2583,5152.0
2023-02-13 10:45:00,173.57,173.87,173.51,173.78,8292.0,169.2583,169.5508,169.1998,169.4631,8292.0
2023-02-13 10:50:00,173.81,173.92,173.73,173.75,6799.0,169.4923,169.5996,169.4143,169.4338,6799.0
2023-02-13 10:55:00,173.79,174.01,173.78,173.83,19516.0,169.4728,169.6874,169.4631,169.5118,19516.0
2023-02-13 11:00:00,173.85,174.05,173.74,174.05,9358.0,169.5313,169.7264,169.4241,169.7264,9358.0
2023-02-13 11:05:00,174.03,174.17,173.91,173.92,6419.0,169.7069,169.8434,169.5898,169.5996,6419.0
2023-02-13 11:10:00,173.92,174.03,173.75,173.91,8492.0,169.5996,169.7069,169.4338,169.5898,8492.0
2023-02-13 11:15:00,173.95,173.95,173.63,173.85,5108.0,169.6289,169.6289,169.3168,169.5313,5108.0
2023-02-13 11:20:00,173.83,173.9,173.72,173.8,5845.0,169.5118,169.5801,169.4046,169.4826,5845.0
2023-02-13 11:25:00,173.84,173.92,173.67,173.84,6745.0,169.5216,169.5996,169.3558,169.5216,6745.0
2023-02-13 11:30:00,173.83,173.86,173.68,173.85,5806.0,169.5118,169.5411,169.3656,169.5313,5806.0
2023-02-13 11:35:00,173.87,173.99,173.78,173.93,5978.0,169.5508,169.6679,169.4631,169.6094,5978.0
2023-02-13 11:40:00,173.95,174.17,173.83,174.13,9644.0,169.6289,169.8434,169.5118,169.8044,9644.0
2023-02-13 11:45:00,174.11,174.29,174.02,174.24,8032.0,169.7849,169.9604,169.6971,169.9117,8032.0
2023-02-13 11:50:00,174.23,174.3,174.12,174.29,5617.0,169.9019,169.9702,169.7946,169.9604,5617.0
2023-02-13 11:55:00,174.27,174.29,174.11,174.12,7581.0,169.9409,169.9604,169.7849,169.7946,7581.0
2023-02-13 12:00:00,174.11,174.18,174.06,174.15,8623.0,169.7849,169.8531,169.7361,169.8239,8623.0
2023-02-13 12:05:00,174.17,174.21,174.05,174.17,7301.0,169.8434,169.8824,169.7264,169.8434,7301.0
2023-02-13 12:10:00,174.18,174.28,174.11,174.22,4264.0,169.8531,169.9507,169.7849,169.8921,4264.0
2023-02-13 12:15:00,174.22,174.52,174.15,174.52,5661.0,169.8921,170.1847,169.8239,170.1847,5661.0
2023-02-13 12:20:00,174.5,174.53,174.37,174.43,7154.0,170.1652,170.1944,170.0384,170.0969,7154.0
2023-02-13 12:25:00,174.43,174.45,174.31,174.45,5400.0,170.0969,170.1164,169.9799,170.1164,5400.0
2023-02-13 12:30:00,174.41,174.57,174.33,174.57,9519.0,170.0774,170.2335,169.9994,170.2335,9519.0
2023-02-13 12:35:00,174.5,174.54,174.31,174.48,6955.0,170.1652,170.2042,169.9799,170.1457,6955.0
2023-02-13 12:40:00,174.47,174.49,174.11,174.11,8554.0,170.1359,170.1554,169.7849,169.7849,8554.0
2023-02-13 12:45:00,174.17,174.33,174.15,174.26,17262.0,169.8434,169.9994,169.8239,169.9312,17262.0
2023-02-13 12:50:00,174.21,174.41,174.21,174.34,14534.0,169.8824,170.0774,169.8824,170.0092,14534.0
2023-02-13 12:55:00,174.34,174.35,174.16,174.28,6698.0,170.0092,170.0189,169.8336,169.9507,6698.0
2023-02-13 13:00:00,174.3,174.46,174.24,174.38,13644.0,169.9702,170.1262,169.9117,170.0482,13644.0
2023-02-13 13:05:00,174.41,174.53,174.38,174.39,5719.0,170.0774,170.1944,170.0482,170.0579,5719.0
2023-02-13 13:10:00,174.38,174.63,174.31,174.59,10790.0,170.0482,170.292,169.9799,170.253,10790.0
2023-02-13 13:15:00,174.57,174.73,174.44,174.67,11081.0,170.2335,170.3895,170.1067,170.331,11081.0
2023-02-13 13:20:00,174.7,174.81,174.63,174.69,6218.0,170.3602,170.4675,170.292,170.3505,6218.0
2023-02-13 13:25:00,174.7,174.85,174.6,174.72,7105.0,170.3602,170.5065,170.2627,170.3797,7105.0
2023-02-13 13:30:00,174.73,174.99,174.73,174.81,12158.0,170.3895,170.643,170.3895,170.4675,12158.0
2023-02-13 13:35:00,174.82,174.94,174.74,174.75,11098.0,170.4772,170.5943,170.3992,170.409,11098.0
2023-02-13 13:40:00,174.74,174.8,174.6,174.68,6232.0,170.3992,170.4577,170.2627,170.3407,6232.0
2023-02-13 13:45:00,174.73,174.83,174.67,174.67,7195.0,170.3895,170.487,170.331,170.331,7195.0
2023-02-13 13:50:00,174.67,174.72,174.59,174.62,4800.0,170.331,170.3797,170.253,170.2822,4800.0
2023-02-13 13:55:00,174.62,174.67,174.36,174.44,7536.0,170.2822,170.331,170.0287,170.1067,7536.0
2023-02-13 14:00:00,174.47,174.59,174.4,174.51,8816.0,170.1359,170.253,170.0677,170.1749,8816.0
2023-02-13 14:05:00,174.5,174.5,174.36,174.43,5646.0,170.1652,170.1652,170.0287,170.0969,5646.0
2023-02-13 14:10:00,174.43,174.65,174.41,174.65,10200.0,170.0969,170.3115,170.0774,170.3115,10200.0
2023-02-13 14:15:00,174.62,174.62,174.26,174.43,6500.0,170.2822,170.2822,169.9312,170.0969,6500.0
2023-02-13 14:20:00,174.42,174.81,174.32,174.64,21767.0,170.0872,170.4675,169.9897,170.3017,21767.0
2023-02-13 14:25:00,174.61,174.72,174.48,174.53,17786.0,170.2725,170.3797,170.1457,170.1944,17786.0
2023-02-13 14:30:00,174.52,174.66,174.32,174.33,17021.0,170.1847,170.3212,169.9897,169.9994,17021.0
2023-02-13 14:35:00,174.34,174.36,174.05,174.16,18042.0,170.0092,170.0287,169.7264,169.8336,18042.0
2023-02-13 14:40:00,174.18,174.24,174.06,174.19,12754.0,169.8531,169.9117,169.7361,169.8629,12754.0
2023-02-13 14:45:00,174.21,174.21,173.94,174.1,15559.0,169.8824,169.8824,169.6191,169.7751,15559.0
2023-02-13 14:50:00,174.06,174.22,174.03,174.1,10512.0,169.7361,169.8921,169.7069,169.7751,10512.0
2023-02-13 14:55:00,174.12,174.33,174.1,174.31,16509.0,169.7946,169.9994,169.7751,169.9799,16509.0
2023-02-13 15:00:00,174.3,174.41,174.23,174.4,15736.0,169.9702,170.0774,169.9019,170.0677,15736.0
2023-02-13 15:05:00,174.45,174.83,174.43,174.74,41667.0,170.1164,170.487,170.0969,170.3992,41667.0
2023-02-13 15:10:00,174.74,174.85,174.61,174.65,15633.0,170.3992,170.5065,170.2725,170.3115,15633.0
2023-02-13 15:15:00,174.68,174.72,174.5,174.65,21400.0,170.3407,170.3797,170.1652,170.3115,21400.0
2023-02-13 15:20:00,174.61,174.73,174.52,174.56,13978.0,170.2725,170.3895,170.1847,170.2237,13978.0
2023-02-13 15:25:00,174.55,174.67,174.47,174.51,19048.0,170.214,170.331,170.1359,170.1749,19048.0
2023-02-13 15:30:00,174.54,174.76,174.34,174.63,37189.0,170.2042,170.4187,170.0092,170.292,37189.0
2023-02-13 15:35:00,174.59,174.79,174.59,174.78,28269.0,170.253,170.448,170.253,170.4382,28269.0
2023-02-13 15:40:00,174.76,174.87,174.66,174.87,28537.0,170.4187,170.526,170.3212,170.526,28537.0
2023-02-13 15:45:00,174.87,175.04,174.76,174.98,42128.0,170.526,170.6918,170.4187,170.6333,42128.0
2023-02-13 15:50:00,174.95,174.95,174.34,174.43,64754.0,170.604,170.604,170.0092,170.0969,64754.0
2023-02-13 15:55:00,174.42,174.46,174.17,174.38,107777.0,170.0872,170.1262,169.8434,170.0482,107777.0
2023-02-14 09:30:00,175.72,175.76,172.09,172.3,80738.0,171.3549,171.3939,167.8151,168.0198,80738.0
2023-02-14 09:35:00,172.11,174.5,171.53,173.94,53784.0,167.8346,170.1652,167.269,169.6191,53784.0
2023-02-14 09:40:00,174.01,175.34,174.01,174.72,31018.0,169.6874,170.9843,169.6874,170.3797,31018.0
2023-02-14 09:45:00,174.65,176.07,174.65,175.87,27924.0,170.3115,171.6962,170.3115,171.5012,27924.0
2023-02-14 09:50:00,175.95,176.77,175.44,176.03,50893.0,171.5792,172.3788,171.0818,171.6572,50893.0
2023-02-14 09:55:00,176.09,176.98,175.96,176.89,35747.0,171.7157,172.5836,171.5889,172.4958,35747.0
2023-02-14 10:00:00,176.89,178.07,176.8,177.64,40754.0,172.4958,173.6465,172.4081,173.2272,40754.0
2023-02-14 10:05:00,177.52,177.64,176.95,177.19,17397.0,173.1102,173.2272,172.5543,172.7884,17397.0
2023-02-14 10:10:00,177.14,178.48,177.14,178.38,17006.0,172.7396,174.0463,172.7396,173.9488,17006.0
2023-02-14 10:15:00,178.4,178.71,178.22,178.37,28208.0,173.9683,174.2706,173.7928,173.9391,28208.0
2023-02-14 10:20:00,178.5,178.61,177.91,178.12,12680.0,174.0658,174.1731,173.4905,173.6953,12680.0
2023-02-14 10:25:00,177.99,178.78,177.74,178.18,44231.0,173.5685,174.3389,173.3247,173.7538,44231.0
2023-02-14 10:30:00,178.18,178.36,177.09,177.29,26198.0,173.7538,173.9293,172.6909,172.8859,26198.0
2023-02-14 10:35:00,177.22,177.22,175.68,175.71,25480.0,172.8176,172.8176,171.3159,171.3451,25480.0
2023-02-14 10:40:00,175.51,176.2,175.39,175.57,25321.0,171.1501,171.823,171.0331,171.2086,25321.0
2023-02-14 10:45:00,175.68,176.59,175.38,176.42,28082.0,171.3159,172.2033,171.0233,172.0375,28082.0
2023-02-14 10:50:00,176.53,176.73,175.76,175.98,25448.0,172.1448,172.3398,171.3939,171.6084,25448.0
2023-02-14 10:55:00,176.0,176.83,175.99,176.64,14629.0,171.6279,172.4373,171.6182,172.252,14629.0
2023-02-14 11:00:00,176.65,177.28,176.64,176.81,9423.0,172.2618,172.8761,172.252,172.4178,9423.0
2023-02-14 11:05:00,176.81,176.94,176.5,176.55,11076.0,172.4178,172.5446,172.1155,172.1643,11076.0
2023-02-14 11:10:00,176.53,176.74,176.35,176.42,9131.0,172.1448,172.3495,171.9692,172.0375,9131.0
2023-02-14 11:15:00,176.43,177.18,176.42,177.18,16234.0,172.0472,172.7786,172.0375,172.7786,16234.0
2023-02-14 11:20:00,177.16,178.02,177.16,178.02,35339.0,172.7591,173.5978,172.7591,173.5978,35339.0
2023-02-14 11:25:00,178.04,178.11,176.85,176.98,18822.0,173.6173,173.6855,172.4568,172.5836,18822.0
2023-02-14 11:30:00,176.96,177.15,176.05,176.55,12351.0,172.5641,172.7494,171.6767,172.1643,12351.0
2023-02-14 11:35:00,176.56,176.72,175.63,175.83,20494.0,172.174,172.33,171.2671,171.4622,20494.0
2023-02-14 11:40:00,176.13,176.13,175.7,175.8,16809.0,171.7547,171.7547,171.3354,171.4329,16809.0
2023-02-14 11:45:00,175.94,176.24,175.75,176.03,17672.0,171.5694,171.862,171.3841,171.6572,17672.0
2023-02-14 11:50:00,175.95,176.06,175.68,176.0,5025.0,171.5792,171.6864,171.3159,171.6279,5025.0
2023-02-14 11:55:00,176.16,176.92,175.99,176.92,7653.0,171.784,172.5251,171.6182,172.5251,7653.0
2023-02-14 12:00:00,176.77,176.99,176.45,176.83,15566.0,172.3788,172.5933,172.0668,172.4373,15566.0
2023-02-14 12:05:00,176.81,177.64,176.62,177.49,28007.0,172.4178,173.2272,172.2325,173.0809,28007.0
2023-02-14 12:10:00,177.69,178.0,177.59,177.77,14802.0,173.2759,173.5782,173.1784,173.354,14802.0
2023-02-14 12:15:00,177.71,177.83,177.26,177.31,13320.0,173.2955,173.4125,172.8566,172.9054,13320.0
2023-02-14 12:20:00,177.34,177.42,177.0,177.31,11359.0,172.9346,173.0127,172.6031,172.9054,11359.0
2023-02-14 12:25:00,177.31,177.82,177.31,177.53,16460.0,172.9054,173.4027,172.9054,173.1199,16460.0
2023-02-14 12:30:00,177.57,177.82,177.36,177.82,18633.0,173.1589,173.4027,172.9541,173.4027,18633.0
2023-02-14 12:35:00,177.85,177.9,177.38,177.54,21438.0,173.432,173.4807,172.9736,173.1297,21438.0
2023-02-14 12:40:00,177.59,177.98,177.54,177.92,7799.0,173.1784,173.5587,173.1297,173.5002,7799.0
2023-02-14 12:45:00,177.77,178.04,177.72,177.92,9572.0,173.354,173.6173,173.3052,173.5002,9572.0
2023-02-14 12:50:00,177.84,178.07,177.71,178.0,6864.0,173.4222,173.6465,173.2955,173.5782,6864.0
2023-02-14 12:55:00,178.01,178.3,178.01,178.16,7459.0,173.588,173.8708,173.588,173.7343,7459.0
2023-02-14 13:00:00,178.13,178.72,178.11,178.48,9829.0,173.705,174.2804,173.6855,174.0463,9829.0
2023-02-14 13:05:00,178.54,178.89,178.54,178.75,13935.0,174.1048,174.4461,174.1048,174.3096,13935.0
2023-02-14 13:10:00,178.75,178.83,178.6,178.83,10293.0,174.3096,174.3876,174.1633,174.3876,10293.0
2023-02-14 13:15:00,178.84,179.38,178.83,179.14,15799.0,174.3974,174.924,174.3876,174.6899,15799.0
2023-02-14 13:20:00,179.19,179.5,179.02,179.19,16884.0,174.7387,175.041,174.5729,174.7387,16884.0
2023-02-14 13:25:00,179.19,179.45,179.18,179.4,11083.0,174.7387,174.9922,174.7289,174.9435,11083.0
2023-02-14 13:30:00,179.41,179.5,179.21,179.46,10676.0,174.9532,175.041,174.7582,175.002,10676.0
2023-02-14 13:35:00,179.42,179.42,179.17,179.3,14505.0,174.963,174.963,174.7192,174.846,14505.0
2023-02-14 13:40:00,179.35,179.4,178.77,178.78,19886.0,174.8947,174.9435,174.3291,174.3389,19886.0
2023-02-14 13:45:00,178.73,179.11,178.73,178.94,12166.0,174.2901,174.6607,174.2901,174.4949,12166.0
2023-02-14 13:50:00,178.96,179.36,178.96,179.33,10734.0,174.5144,174.9045,174.5144,174.8752,10734.0
2023-02-14 13:55:00,179.38,179.49,179.17,179.28,10894.0,174.924,175.0312,174.7192,174.8265,10894.0
2023-02-14 14:00:00,179.23,179.84,179.08,179.8,17052.0,174.7777,175.3725,174.6314,175.3335,17052.0
2023-02-14 14:05:00,179.81,179.82,179.27,179.65,31754.0,175.3433,175.353,174.8167,175.1873,31754.0
2023-02-14 14:10:00,179.7,179.81,179.24,179.44,18426.0,175.236,175.3433,174.7874,174.9825,18426.0
2023-02-14 14:15:00,179.41,179.83,179.4,179.75,16231.0,174.9532,175.3628,174.9435,175.2848,16231.0
2023-02-14 14:20:00,179.75,179.87,179.67,179.73,16057.0,175.2848,175.4018,175.2068,175.2653,16057.0
2023-02-14 14:25:00,179.76,179.86,179.67,179.75,10821.0,175.2945,175.392,175.2068,175.2848,10821.0
2023-02-14 14:30:00,179.78,179.88,179.54,179.75,20101.0,175.314,175.4115,175.08,175.2848,20101.0
2023-02-14 14:35:00,179.76,180.28,179.75,180.04,38225.0,175.2945,175.8016,175.2848,175.5676,38225.0
2023-02-14 14:40:00,179.96,180.04,179.78,179.79,5300.0,175.4896,175.5676,175.314,175.3238,5300.0
2023-02-14 14:45:00,179.75,179.81,179.48,179.6,8028.0,175.2848,175.3433,175.0215,175.1385,8028.0
2023-02-14 14:50:00,179.61,179.83,179.53,179.55,7707.0,175.1483,175.3628,175.0702,175.0897,7707.0
2023-02-14 14:55:00,179.59,179.81,179.52,179.8,10070.0,175.1288,175.3433,175.0605,175.3335,10070.0
2023-02-14 15:00:00,179.84,180.02,179.83,179.97,31817.0,175.3725,175.5481,175.3628,175.4993,31817.0
2023-02-14 15:05:00,179.96,179.96,179.43,179.45,18933.0,175.4896,175.4896,174.9727,174.9922,18933.0
2023-02-14 15:10:00,179.39,179.5,179.23,179.3,36992.0,174.9337,175.041,174.7777,174.846,36992.0
2023-02-14 15:15:00,179.24,179.77,179.03,179.77,25679.0,174.7874,175.3043,174.5827,175.3043,25679.0
2023-02-14 15:20:00,179.78,179.94,179.65,179.72,14050.0,175.314,175.4701,175.1873,175.2555,14050.0
2023-02-14 15:25:00,179.72,179.8,179.58,179.66,18961.0,175.2555,175.3335,175.119,175.197,18961.0
2023-02-14 15:30:00,179.63,180.27,179.56,180.24,24607.0,175.1678,175.7919,175.0995,175.7626,24607.0
2023-02-14 15:35:00,180.26,180.57,180.22,180.47,31901.0,175.7821,176.0844,175.7431,175.9869,31901.0
2023-02-14 15:40:00,180.47,180.84,180.44,180.71,32281.0,175.9869,176.3477,175.9576,176.2209,32281.0
2023-02-14 15:45:00,180.7,181.22,180.67,181.19,55474.0,176.2112,176.7183,176.1819,176.689,55474.0
2023-02-14 15:50:00,181.16,181.5,180.91,181.27,136490.0,176.6597,176.9913,176.416,176.767,136490.0
2023-02-14 15:55:00,181.28,181.55,181.15,181.15,219691.0,176.7768,177.0401,176.65,176.65,219691.0
2023-02-15 09:30:00,180.92,180.92,179.18,179.69,85148.0,176.4257,176.4257,174.7289,175.2263,85148.0
2023-02-15 09:35:00,180.11,180.73,179.75,179.93,20875.0,175.6358,176.2404,175.2848,175.4603,20875.0
2023-02-15 09:40:00,179.83,180.5,179.48,180.12,24947.0,175.3628,176.0161,175.0215,175.6456,24947.0
2023-02-15 09:45:00,180.13,180.6,180.13,180.47,29812.0,175.6553,176.1137,175.6553,175.9869,29812.0
2023-02-15 09:50:00,180.5,180.84,180.0,180.38,35812.0,176.0161,176.3477,175.5286,175.8991,35812.0
2023-02-15 09:55:00,180.44,180.53,180.09,180.38,26946.0,175.9576,176.0454,175.6163,175.8991,26946.0
2023-02-15 10:00:00,180.58,180.73,180.36,180.44,24040.0,176.0942,176.2404,175.8796,175.9576,24040.0
2023-02-15 10:05:00,180.44,180.68,180.31,180.54,15527.0,175.9576,176.1917,175.8309,176.0552,15527.0
2023-02-15 10:10:00,180.56,180.81,180.16,180.44,24236.0,176.0747,176.3184,175.6846,175.9576,24236.0
2023-02-15 10:15:00,180.42,180.97,180.42,180.87,8909.0,175.9381,176.4745,175.9381,176.377,8909.0
2023-02-15 10:20:00,180.85,181.08,180.41,180.41,12180.0,176.3575,176.5817,175.9284,175.9284,12180.0
2023-02-15 10:25:00,180.41,180.63,180.16,180.45,18592.0,175.9284,176.1429,175.6846,175.9674,18592.0
2023-02-15 10:30:00,180.48,180.89,180.35,180.88,25671.0,175.9966,176.3965,175.8699,176.3867,25671.0
2023-02-15 10:35:00,180.93,180.95,180.36,180.95,19623.0,176.4355,176.455,175.8796,176.455,19623.0
2023-02-15 10:40:00,180.95,180.95,180.18,180.24,15938.0,176.455,176.455,175.7041,175.7626,15938.0
2023-02-15 10:45:00,180.29,180.44,180.2,180.23,5533.0,175.8114,175.9576,175.7236,175.7529,5533.0
2023-02-15 10:50:00,180.25,180.57,180.2,180.3,18813.0,175.7724,176.0844,175.7236,175.8211,18813.0
2023-02-15 10:55:00,180.43,180.64,179.92,179.92,13718.0,175.9479,176.1527,175.4506,175.4506,13718.0
2023-02-15 11:00:00,179.85,180.05,179.63,179.98,7996.0,175.3823,175.5773,175.1678,175.5091,7996.0
2023-02-15 11:05:00,179.94,180.55,179.93,180.44,13192.0,175.4701,176.0649,175.4603,175.9576,13192.0
2023-02-15 11:10:00,180.46,180.47,180.1,180.25,12259.0,175.9771,175.9869,175.6261,175.7724,12259.0
2023-02-15 11:15:00,180.27,180.48,180.27,180.34,8760.0,175.7919,175.9966,175.7919,175.8601,8760.0
2023-02-15 11:20:00,180.3,180.34,180.03,180.19,16171.0,175.8211,175.8601,175.5578,175.7138,16171.0
2023-02-15 11:25:00,180.18,180.34,180.08,180.25,15223.0,175.7041,175.8601,175.6066,175.7724,15223.0
2023-02-15 11:30:00,180.25,180.26,179.74,179.92,27367.0,175.7724,175.7821,175.275,175.4506,27367.0
2023-02-15 11:35:00,179.88,180.07,179.75,180.03,9241.0,175.4115,175.5968,175.2848,175.5578,9241.0
2023-02-15 11:40:00,180.07,180.16,179.94,179.94,15010.0,175.5968,175.6846,175.4701,175.4701,15010.0
2023-02-15 11:45:00,180.03,180.3,179.98,180.05,17187.0,175.5578,175.8211,175.5091,175.5773,17187.0
2023-02-15 11:50:00,180.13,180.22,179.87,180.16,18566.0,175.6553,175.7431,175.4018,175.6846,18566.0
2023-02-15 11:55:00,180.18,180.25,179.81,179.87,13758.0,175.7041,175.7724,175.3433,175.4018,13758.0
2023-02-15 12:00:00,179.92,179.95,179.8,179.86,18711.0,175.4506,175.4798,175.3335,175.392,18711.0
2023-02-15 12:05:00,179.93,180.13,179.68,180.04,29263.0,175.4603,175.6553,175.2165,175.5676,29263.0
2023-02-15 12:10:00,180.0,180.16,179.89,179.94,51440.0,175.5286,175.6846,175.4213,175.4701,51440.0
2023-02-15 12:15:00,179.94,179.94,179.49,179.62,23378.0,175.4701,175.4701,175.0312,175.158,23378.0
2023-02-15 12:20:00,179.58,179.76,179.53,179.71,15779.0,175.119,175.2945,175.0702,175.2458,15779.0
2023-02-15 12:25:00,179.63,179.72,179.46,179.56,16964.0,175.1678,175.2555,175.002,175.0995,16964.0
2023-02-15 12:30:00,179.59,179.77,179.5,179.73,7391.0,175.1288,175.3043,175.041,175.2653,7391.0
2023-02-15 12:35:00,179.76,179.89,179.6,179.65,11465.0,175.2945,175.4213,175.1385,175.1873,11465.0
2023-02-15 12:40:00,179.68,179.76,179.54,179.73,7814.0,175.2165,175.2945,175.08,175.2653,7814.0
2023-02-15 12:45:00,179.73,179.83,179.66,179.67,9389.0,175.2653,175.3628,175.197,175.2068,9389.0
2023-02-15 12:50:00,179.69,179.9,179.63,179.87,7599.0,175.2263,175.431,175.1678,175.4018,7599.0
2023-02-15 12:55:00,179.88,179.88,179.65,179.74,11338.0,175.4115,175.4115,175.1873,175.275,11338.0
2023-02-15 13:00:00,179.78,179.89,179.68,179.71,7982.0,175.314,175.4213,175.2165,175.2458,7982.0
2023-02-15 13:05:00,179.67,179.76,179.51,179.75,10569.0,175.2068,175.2945,175.0507,175.2848,10569.0
2023-02-15 13:10:00,179.79,179.85,179.65,179.76,7836.0,175.3238,175.3823,175.1873,175.2945,7836.0
2023-02-15 13:15:00,179.71,179.8,179.65,179.74,6204.0,175.2458,175.3335,175.1873,175.275,6204.0
2023-02-15 13:20:00,179.76,179.82,179.62,179.75,13107.0,175.2945,175.353,175.158,175.2848,13107.0
2023-02-15 13:25:00,179.7,180.08,179.7,180.03,15211.0,175.236,175.6066,175.236,175.5578,15211.0
2023-02-15 13:30:00,180.05,180.26,179.99,180.26,10033.0,175.5773,175.7821,175.5188,175.7821,10033.0
2023-02-15 13:35:00,180.24,180.32,180.1,180.21,8212.0,175.7626,175.8406,175.6261,175.7333,8212.0
2023-02-15 13:40:00,180.21,180.42,180.18,180.4,10789.0,175.7333,175.9381,175.7041,175.9186,10789.0
2023-02-15 13:45:00,180.43,180.46,180.18,180.18,10779.0,175.9479,175.9771,175.7041,175.7041,10779.0
2023-02-15 13:50:00,180.14,180.29,180.13,180.2,6308.0,175.6651,175.8114,175.6553,175.7236,6308.0
2023-02-15 13:55:00,180.18,180.27,180.08,180.09,7889.0,175.7041,175.7919,175.6066,175.6163,7889.0
2023-02-15 14:00:00,180.09,180.23,180.09,180.14,8107.0,175.6163,175.7529,175.6163,175.6651,8107.0
2023-02-15 14:05:00,180.15,180.41,180.13,180.39,6331.0,175.6748,175.9284,175.6553,175.9089,6331.0
2023-02-15 14:10:00,180.39,180.43,180.22,180.41,8548.0,175.9089,175.9479,175.7431,175.9284,8548.0
2023-02-15 14:15:00,180.43,180.56,180.39,180.55,17498.0,175.9479,176.0747,175.9089,176.0649,17498.0
2023-02-15 14:20:00,180.52,180.71,180.51,180.68,6976.0,176.0356,176.2209,176.0259,176.1917,6976.0
2023-02-15 14:25:00,180.71,180.73,180.6,180.72,4500.0,176.2209,176.2404,176.1137,176.2307,4500.0
2023-02-15 14:30:00,180.73,180.86,180.7,180.74,11284.0,176.2404,176.3672,176.2112,176.2502,11284.0
2023-02-15 14:35:00,180.74,181.03,180.6,181.03,11017.0,176.2502,176.533,176.1137,176.533,11017.0
2023-02-15 14:40:00,181.02,181.22,180.93,181.19,11846.0,176.5232,176.7183,176.4355,176.689,11846.0
2023-02-15 14:45:00,181.24,181.26,180.9,180.9,10889.0,176.7378,176.7573,176.4062,176.4062,10889.0
2023-02-15 14:50:00,180.9,180.98,180.78,180.82,14013.0,176.4062,176.4842,176.2892,176.3282,14013.0
2023-02-15 14:55:00,180.84,180.87,180.68,180.71,8995.0,176.3477,176.377,176.1917,176.2209,8995.0
2023-02-15 15:00:00,180.72,180.82,180.56,180.74,19262.0,176.2307,176.3282,176.0747,176.2502,19262.0
2023-02-15 15:05:00,180.74,180.85,180.5,180.59,33097.0,176.2502,176.3575,176.0161,176.1039,33097.0
2023-02-15 15:10:00,180.6,180.8,180.47,180.56,9758.0,176.1137,176.3087,175.9869,176.0747,9758.0
2023-02-15 15:15:00,180.61,180.7,180.45,180.54,13001.0,176.1234,176.2112,175.9674,176.0552,13001.0
2023-02-15 15:20:00,180.53,180.59,180.3,180.31,15533.0,176.0454,176.1039,175.8211,175.8309,15533.0
2023-02-15 15:25:00,180.3,180.48,180.26,180.26,17357.0,175.8211,175.9966,175.7821,175.7821,17357.0
2023-02-15 15:30:00,180.29,180.38,179.97,180.01,25424.0,175.8114,175.8991,175.4993,175.5383,25424.0
2023-02-15 15:35:00,180.0,180.0,179.83,179.93,21411.0,175.5286,175.5286,175.3628,175.4603,21411.0
2023-02-15 15:40:00,179.95,180.11,179.78,180.07,25726.0,175.4798,175.6358,175.314,175.5968,25726.0
2023-02-15 15:45:00,180.06,180.13,179.97,180.08,22865.0,175.5871,175.6553,175.4993,175.6066,22865.0
2023-02-15 15:50:00,180.1,180.24,179.89,180.19,51824.0,175.6261,175.7626,175.4213,175.7138,51824.0
2023-02-15 15:55:00,180.18,180.61,180.0,180.58,138187.0,175.7041,176.1234,175.5286,176.0942,138187.0
2023-02-16 09:30:00,177.4,178.11,177.01,177.92,75533.0,172.9932,173.6855,172.6128,173.5002,75533.0
2023-02-16 09:35:00,177.78,178.12,175.44,176.04,95875.0,173.3637,173.6953,171.0818,171.6669,95875.0
2023-02-16 09:40:00,176.34,177.29,176.15,176.98,27699.0,171.9595,172.8859,171.7742,172.5836,27699.0
2023-02-16 09:45:00,176.77,176.77,176.07,176.14,35852.0,172.3788,172.3788,171.6962,171.7645,35852.0
2023-02-16 09:50:00,176.02,176.31,175.71,175.82,32064.0,171.6474,171.9302,171.3451,171.4524,32064.0
2023-02-16 09:55:00,175.8,176.5,175.5,176.0,16713.0,171.4329,172.1155,171.1404,171.6279,16713.0
2023-02-16 10:00:00,176.0,176.97,175.98,176.97,13055.0,171.6279,172.5738,171.6084,172.5738,13055.0
2023-02-16 10:05:00,176.88,177.16,176.69,176.87,17351.0,172.4861,172.7591,172.3008,172.4763,17351.0
2023-02-16 10:10:00,176.93,177.73,176.92,177.52,15457.0,172.5348,173.315,172.5251,173.1102,15457.0
2023-02-16 10:15:00,177.58,178.0,177.32,177.94,10717.0,173.1687,173.5782,172.9151,173.5197,10717.0
2023-02-16 10:20:00,177.9,178.2,177.79,177.89,10862.0,173.4807,173.7733,173.3735,173.471,10862.0
2023-02-16 10:25:00,177.93,177.96,177.59,177.71,16568.0,173.51,173.5392,173.1784,173.2955,16568.0
2023-02-16 10:30:00,177.61,177.61,177.3,177.43,12832.0,173.1979,173.1979,172.8956,173.0224,12832.0
2023-02-16 10:35:00,177.37,177.55,177.17,177.49,5618.0,172.9639,173.1394,172.7689,173.0809,5618.0
2023-02-16 10:40:00,177.52,177.95,177.34,177.51,28104.0,173.1102,173.5295,172.9346,173.1004,28104.0
2023-02-16 10:45:00,177.5,178.25,177.5,178.24,16213.0,173.0907,173.822,173.0907,173.8123,16213.0
2023-02-16 10:50:00,178.26,178.34,177.62,177.68,12099.0,173.8318,173.9098,173.2077,173.2662,12099.0
2023-02-16 10:55:00,177.61,178.09,177.36,178.0,5916.0,173.1979,173.666,172.9541,173.5782,5916.0
2023-02-16 11:00:00,177.99,178.68,177.96,178.56,11105.0,173.5685,174.2414,173.5392,174.1243,11105.0
2023-02-16 11:05:00,178.61,178.61,178.23,178.55,11863.0,174.1731,174.1731,173.8025,174.1146,11863.0
2023-02-16 11:10:00,178.53,178.92,178.43,178.74,10930.0,174.0951,174.4754,173.9976,174.2999,10930.0
2023-02-16 11:15:00,178.85,178.85,178.46,178.73,9827.0,174.4071,174.4071,174.0268,174.2901,9827.0
2023-02-16 11:20:00,178.79,178.82,178.33,178.59,4827.0,174.3486,174.3779,173.9001,174.1536,4827.0
2023-02-16 11:25:00,178.6,178.84,178.57,178.83,2611.0,174.1633,174.3974,174.1341,174.3876,2611.0
2023-02-16 11:30:00,178.77,179.01,178.66,178.72,6302.0,174.3291,174.5632,174.2219,174.2804,6302.0
2023-02-16 11:35:00,178.72,178.73,178.54,178.63,3704.0,174.2804,174.2901,174.1048,174.1926,3704.0
2023-02-16 11:40:00,178.67,179.07,178.67,178.95,8851.0,174.2316,174.6217,174.2316,174.5046,8851.0
2023-02-16 11:45:00,178.95,179.18,178.78,178.99,13857.0,174.5046,174.7289,174.3389,174.5437,13857.0
2023-02-16 11:50:00,178.99,179.24,178.83,178.89,15474.0,174.5437,174.7874,174.3876,174.4461,15474.0
2023-02-16 11:55:00,178.83,179.13,178.71,179.04,6043.0,174.3876,174.6802,174.2706,174.5924,6043.0
2023-02-16 12:00:00,179.06,179.11,178.85,178.88,11909.0,174.6119,174.6607,174.4071,174.4364,11909.0
2023-02-16 12:05:00,178.83,179.09,178.7,178.78,7917.0,174.3876,174.6412,174.2609,174.3389,7917.0
2023-02-16 12:10:00,178.81,179.03,178.77,178.77,4311.0,174.3681,174.5827,174.3291,174.3291,4311.0
2023-02-16 12:15:00,178.8,178.97,178.25,178.25,11132.0,174.3584,174.5242,173.822,173.822,11132.0
2023-02-16 12:20:00,178.32,178.82,178.3,178.72,9345.0,173.8903,174.3779,173.8708,174.2804,9345.0
2023-02-16 12:25:00,178.82,178.91,178.77,178.88,4113.0,174.3779,174.4656,174.3291,174.4364,4113.0
2023-02-16 12:30:00,178.86,179.3,178.85,179.3,12427.0,174.4169,174.846,174.4071,174.846,12427.0
2023-02-16 12:35:00,179.27,179.49,179.26,179.27,5021.0,174.8167,175.0312,174.8069,174.8167,5021.0
2023-02-16 12:40:00,179.36,179.4,179.24,179.26,4408.0,174.9045,174.9435,174.7874,174.8069,4408.0
2023-02-16 12:45:00,179.26,179.66,179.26,179.46,4725.0,174.8069,175.197,174.8069,175.002,4725.0
2023-02-16 12:50:00,179.41,179.46,179.16,179.19,9453.0,174.9532,175.002,174.7094,174.7387,9453.0
2023-02-16 12:55:00,179.12,179.36,179.12,179.16,2102.0,174.6704,174.9045,174.6704,174.7094,2102.0
2023-02-16 13:00:00,179.15,179.3,179.07,179.19,4260.0,174.6997,174.846,174.6217,174.7387,4260.0
2023-02-16 13:05:00,179.19,179.28,179.17,179.22,4511.0,174.7387,174.8265,174.7192,174.7679,4511.0
2023-02-16 13:10:00,179.23,179.24,179.06,179.06,5633.0,174.7777,174.7874,174.6119,174.6119,5633.0
2023-02-16 13:15:00,179.05,179.23,178.95,179.2,6717.0,174.6022,174.7777,174.5046,174.7484,6717.0
2023-02-16 13:20:00,179.18,179.24,179.06,179.06,5787.0,174.7289,174.7874,174.6119,174.6119,5787.0
2023-02-16 13:25:00,179.06,179.19,178.84,178.84,25982.0,174.6119,174.7387,174.3974,174.3974,25982.0
2023-02-16 13:30:00,178.8,178.83,178.51,178.73,5586.0,174.3584,174.3876,174.0756,174.2901,5586.0
2023-02-16 13:35:00,178.81,179.05,178.79,178.92,12341.0,174.3681,174.6022,174.3486,174.4754,12341.0
2023-02-16 13:40:00,178.87,179.15,178.81,178.93,8638.0,174.4266,174.6997,174.3681,174.4851,8638.0
2023-02-16 13:45:00,178.97,179.02,178.8,178.95,4691.0,174.5242,174.5729,174.3584,174.5046,4691.0
2023-02-16 13:50:00,178.94,178.94,178.73,178.77,5067.0,174.4949,174.4949,174.2901,174.3291,5067.0
2023-02-16 13:55:00,178.79,178.83,178.72,178.73,5436.0,174.3486,174.3876,174.2804,174.2901,5436.0
2023-02-16 14:00:00,178.75,178.92,178.68,178.8,7685.0,174.3096,174.4754,174.2414,174.3584,7685.0
2023-02-16 14:05:00,178.8,178.8,178.47,178.58,6849.0,174.3584,174.3584,174.0366,174.1438,6849.0
2023-02-16 14:10:00,178.58,178.6,178.41,178.49,4519.0,174.1438,174.1633,173.9781,174.0561,4519.0
2023-02-16 14:15:00,178.44,178.61,178.35,178.52,6602.0,174.0073,174.1731,173.9196,174.0853,6602.0
2023-02-16 14:20:00,178.5,178.5,178.28,178.36,6800.0,174.0658,174.0658,173.8513,173.9293,6800.0
2023-02-16 14:25:00,178.36,178.44,178.3,178.34,5527.0,173.9293,174.0073,173.8708,173.9098,5527.0
2023-02-16 14:30:00,178.38,178.64,178.35,178.6,8107.0,173.9488,174.2023,173.9196,174.1633,8107.0
2023-02-16 14:35:00,178.62,178.83,178.59,178.75,9268.0,174.1828,174.3876,174.1536,174.3096,9268.0
2023-02-16 14:40:00,178.77,178.77,178.49,178.5,10331.0,174.3291,174.3291,174.0561,174.0658,10331.0
2023-02-16 14:45:00,178.53,178.53,178.1,178.14,9537.0,174.0951,174.0951,173.6758,173.7148,9537.0
2023-02-16 14:50:00,178.12,178.19,178.02,178.03,8100.0,173.6953,173.7635,173.5978,173.6075,8100.0
2023-02-16 14:55:00,178.03,178.04,177.77,177.81,12603.0,173.6075,173.6173,173.354,173.393,12603.0
2023-02-16 15:00:00,177.8,177.92,177.67,177.7,8031.0,173.3832,173.5002,173.2564,173.2857,8031.0
2023-02-16 15:05:00,177.69,177.81,177.4,177.72,10488.0,173.2759,173.393,172.9932,173.3052,10488.0
2023-02-16 15:10:00,177.69,177.73,177.47,177.55,13754.0,173.2759,173.315,173.0614,173.1394,13754.0
2023-02-16 15:15:00,177.48,177.52,177.02,177.06,20109.0,173.0712,173.1102,172.6226,172.6616,20109.0
2023-02-16 15:20:00,177.06,177.06,176.61,176.81,22645.0,172.6616,172.6616,172.2228,172.4178,22645.0
2023-02-16 15:25:00,176.81,176.91,176.39,176.42,24719.0,172.4178,172.5153,172.0082,172.0375,24719.0
2023-02-16 15:30:00,176.45,176.48,176.3,176.37,17479.0,172.0668,172.096,171.9205,171.9887,17479.0
2023-02-16 15:35:00,176.32,176.49,176.23,176.35,34428.0,171.94,172.1058,171.8522,171.9692,34428.0
2023-02-16 15:40:00,176.34,176.36,175.98,176.34,31260.0,171.9595,171.979,171.6084,171.9595,31260.0
2023-02-16 15:45:00,176.38,176.38,175.84,175.84,30253.0,171.9985,171.9985,171.4719,171.4719,30253.0
2023-02-16 15:50:00,175.87,176.38,175.71,176.15,74405.0,171.5012,171.9985,171.3451,171.7742,74405.0
2023-02-16 15:55:00,176.16,176.19,175.73,175.77,92130.0,171.784,171.8132,171.3646,171.4036,92130.0
2023-02-17 09:30:00,174.63,174.69,172.68,174.11,61591.0,170.292,170.3505,168.3904,169.7849,61591.0
2023-02-17 09:35:00,174.0,174.38,173.68,174.18,13325.0,169.6776,170.0482,169.3656,169.8531,13325.0
2023-02-17 09:40:00,174.02,174.1,173.56,173.73,7489.0,169.6971,169.7751,169.2485,169.4143,7489.0
2023-02-17 09:45:00,173.72,173.86,173.29,173.56,13719.0,169.4046,169.5411,168.9853,169.2485,13719.0
2023-02-17 09:50:00,173.63,173.63,173.14,173.14,6042.0,169.3168,169.3168,168.839,168.839,6042.0
2023-02-17 09:55:00,173.0,173.0,171.9,172.41,29903.0,168.7025,168.7025,167.6298,168.1271,29903.0
2023-02-17 10:00:00,172.45,173.0,172.36,172.85,14035.0,168.1661,168.7025,168.0784,168.5562,14035.0
2023-02-17 10:05:00,172.82,172.82,172.26,172.34,10543.0,168.5269,168.5269,167.9808,168.0588,10543.0
2023-02-17 10:10:00,172.24,172.81,172.19,172.65,6417.0,167.9613,168.5172,167.9126,168.3611,6417.0
2023-02-17 10:15:00,172.63,173.13,172.4,173.03,8674.0,168.3416,168.8292,168.1174,168.7317,8674.0
2023-02-17 10:20:00,173.0,173.42,172.98,173.11,6435.0,168.7025,169.112,168.683,168.8097,6435.0
2023-02-17 10:25:00,172.99,173.09,172.51,172.51,8560.0,168.6927,168.7902,168.2246,168.2246,8560.0
2023-02-17 10:30:00,172.56,172.87,172.56,172.83,8438.0,168.2734,168.5757,168.2734,168.5367,8438.0
2023-02-17 10:35:00,172.85,173.23,172.53,172.66,12552.0,168.5562,168.9267,168.2441,168.3709,12552.0
2023-02-17 10:40:00,172.53,172.57,172.21,172.21,7964.0,168.2441,168.2831,167.9321,167.9321,7964.0
2023-02-17 10:45:00,172.26,172.31,172.07,172.26,13631.0,167.9808,168.0296,167.7956,167.9808,13631.0
2023-02-17 10:50:00,172.27,172.27,171.87,171.91,15755.0,167.9906,167.9906,167.6005,167.6395,15755.0
2023-02-17 10:55:00,171.91,172.13,171.9,171.97,13054.0,167.6395,167.8541,167.6298,167.698,13054.0
2023-02-17 11:00:00,171.94,172.24,171.84,171.93,10920.0,167.6688,167.9613,167.5713,167.659,10920.0
2023-02-17 11:05:00,171.98,172.59,171.98,172.47,12279.0,167.7078,168.3026,167.7078,168.1856,12279.0
2023-02-17 11:10:00,172.48,172.58,172.46,172.5,10640.0,168.1954,168.2929,168.1759,168.2149,10640.0
2023-02-17 11:15:00,172.57,172.57,172.01,172.07,5127.0,168.2831,168.2831,167.737,167.7956,5127.0
2023-02-17 11:20:00,172.09,172.09,171.85,171.93,10317.0,167.8151,167.8151,167.581,167.659,10317.0
2023-02-17 11:25:00,171.88,172.09,171.88,172.07,4138.0,167.6103,167.8151,167.6103,167.7956,4138.0
2023-02-17 11:30:00,172.06,172.06,171.83,171.88,5500.0,167.7858,167.7858,167.5615,167.6103,5500.0
2023-02-17 11:35:00,171.86,172.24,171.86,172.24,4752.0,167.5908,167.9613,167.5908,167.9613,4752.0
2023-02-17 11:40:00,172.19,172.31,172.12,172.28,7747.0,167.9126,168.0296,167.8443,168.0003,7747.0
2023-02-17 11:45:00,172.32,172.36,172.1,172.12,5343.0,168.0393,168.0784,167.8248,167.8443,5343.0
2023-02-17 11:50:00,172.08,172.1,171.67,171.67,7311.0,167.8053,167.8248,167.4055,167.4055,7311.0
2023-02-17 11:55:00,171.7,171.71,171.41,171.56,9407.0,167.4347,167.4445,167.152,167.2982,9407.0
2023-02-17 12:00:00,171.66,171.85,171.66,171.79,3374.0,167.3957,167.581,167.3957,167.5225,3374.0
2023-02-17 12:05:00,171.81,172.24,171.8,172.24,8758.0,167.542,167.9613,167.5323,167.9613,8758.0
2023-02-17 12:10:00,172.14,172.3,172.14,172.15,3731.0,167.8638,168.0198,167.8638,167.8736,3731.0
2023-02-17 12:15:00,172.15,172.3,172.1,172.12,5504.0,167.8736,168.0198,167.8248,167.8443,5504.0
2023-02-17 12:20:00,172.11,172.15,172.0,172.05,3595.0,167.8346,167.8736,167.7273,167.7761,3595.0
2023-02-17 12:25:00,172.06,172.13,171.87,171.94,6325.0,167.7858,167.8541,167.6005,167.6688,6325.0
2023-02-17 12:30:00,171.86,172.15,171.81,172.09,3185.0,167.5908,167.8736,167.542,167.8151,3185.0
2023-02-17 12:35:00,172.09,172.11,171.94,172.01,4800.0,167.8151,167.8346,167.6688,167.737,4800.0
2023-02-17 12:40:00,172.08,172.08,171.69,171.8,3431.0,167.8053,167.8053,167.425,167.5323,3431.0
2023-02-17 12:45:00,171.8,171.88,171.62,171.64,10980.0,167.5323,167.6103,167.3567,167.3762,10980.0
2023-02-17 12:50:00,171.65,171.65,171.3,171.38,16618.0,167.386,167.386,167.0447,167.1227,16618.0
2023-02-17 12:55:00,171.38,171.52,171.32,171.47,3292.0,167.1227,167.2592,167.0642,167.2105,3292.0
2023-02-17 13:00:00,171.48,171.49,171.11,171.17,23347.0,167.2202,167.23,166.8594,166.9179,23347.0
2023-02-17 13:05:00,171.21,171.55,171.21,171.52,6819.0,166.9569,167.2885,166.9569,167.2592,6819.0
2023-02-17 13:10:00,171.59,172.0,171.59,171.94,10511.0,167.3275,167.7273,167.3275,167.6688,10511.0
2023-02-17 13:15:00,171.96,172.09,171.89,171.89,12179.0,167.6883,167.8151,167.62,167.62,12179.0
2023-02-17 13:20:00,171.87,171.87,171.53,171.57,3105.0,167.6005,167.6005,167.269,167.308,3105.0
2023-02-17 13:25:00,171.6,171.75,171.44,171.7,9600.0,167.3372,167.4835,167.1812,167.4347,9600.0
2023-02-17 13:30:00,171.67,171.78,171.61,171.75,4456.0,167.4055,167.5128,167.347,167.4835,4456.0
2023-02-17 13:35:00,171.76,171.91,171.72,171.9,2198.0,167.4933,167.6395,167.4543,167.6298,2198.0
2023-02-17 13:40:00,171.84,171.95,171.78,171.78,3262.0,167.5713,167.6785,167.5128,167.5128,3262.0
2023-02-17 13:45:00,171.77,172.03,171.75,172.01,5255.0,167.503,167.7566,167.4835,167.737,5255.0
2023-02-17 13:50:00,171.98,172.07,171.85,171.85,3400.0,167.7078,167.7956,167.581,167.581,3400.0
2023-02-17 13:55:00,171.86,171.91,171.74,171.84,2800.0,167.5908,167.6395,167.4738,167.5713,2800.0
2023-02-17 14:00:00,171.87,172.04,171.8,171.81,3920.0,167.6005,167.7663,167.5323,167.542,3920.0
2023-02-17 14:05:00,171.84,172.01,171.84,171.92,5764.0,167.5713,167.737,167.5713,167.6493,5764.0
2023-02-17 14:10:00,171.91,171.97,171.58,171.6,3670.0,167.6395,167.698,167.3177,167.3372,3670.0
2023-02-17 14:15:00,171.6,171.72,171.53,171.62,3342.0,167.3372,167.4543,167.269,167.3567,3342.0
2023-02-17 14:20:00,171.66,172.23,171.66,172.21,8790.0,167.3957,167.9516,167.3957,167.9321,8790.0
2023-02-17 14:25:00,172.24,172.24,171.92,171.95,11933.0,167.9613,167.9613,167.6493,167.6785,11933.0
2023-02-17 14:30:00,172.0,172.26,171.98,172.22,8382.0,167.7273,167.9808,167.7078,167.9418,8382.0
2023-02-17 14:35:00,172.18,172.22,172.04,172.13,11518.0,167.9028,167.9418,167.7663,167.8541,11518.0
2023-02-17 14:40:00,172.07,172.1,171.88,171.97,8835.0,167.7956,167.8248,167.6103,167.698,8835.0
2023-02-17 14:45:00,171.97,172.18,171.95,172.13,3562.0,167.698,167.9028,167.6785,167.8541,3562.0
2023-02-17 14:50:00,172.16,172.28,172.15,172.22,4273.0,167.8833,168.0003,167.8736,167.9418,4273.0
2023-02-17 14:55:00,172.22,172.29,172.05,172.1,4237.0,167.9418,168.0101,167.7761,167.8248,4237.0
2023-02-17 15:00:00,172.15,172.32,172.06,172.1,10584.0,167.8736,168.0393,167.7858,167.8248,10584.0
2023-02-17 15:05:00,172.1,172.22,171.95,172.22,3898.0,167.8248,167.9418,167.6785,167.9418,3898.0
2023-02-17 15:10:00,172.28,172.32,172.0,172.06,6979.0,168.0003,168.0393,167.7273,167.7858,6979.0
2023-02-17 15:15:00,172.08,172.19,171.83,171.89,7297.0,167.8053,167.9126,167.5615,167.62,7297.0
2023-02-17 15:20:00,171.91,172.01,171.68,171.78,7046.0,167.6395,167.737,167.4152,167.5128,7046.0
2023-02-17 15:25:00,171.74,171.94,171.65,171.68,6930.0,167.4738,167.6688,167.386,167.4152,6930.0
2023-02-17 15:30:00,171.66,171.93,171.6,171.93,11587.0,167.3957,167.659,167.3372,167.659,11587.0
2023-02-17 15:35:00,171.92,172.05,171.71,171.75,17294.0,167.6493,167.7761,167.4445,167.4835,17294.0
2023-02-17 15:40:00,171.75,172.04,171.73,171.78,12766.0,167.4835,167.7663,167.464,167.5128,12766.0
2023-02-17 15:45:00,171.79,172.07,171.7,171.85,51323.0,167.5225,167.7956,167.4347,167.581,51323.0
2023-02-17 15:50:00,171.86,172.38,171.86,172.27,50492.0,167.5908,168.0979,167.5908,167.9906,50492.0
2023-02-17 15:55:00,172.3,172.56,172.28,172.5,93178.0,168.0198,168.2734,168.0003,168.2149,93178.0
2023-02-21 09:30:00,171.02,171.64,170.63,171.47,38140.0,166.7716,167.3762,166.3913,167.2105,38140.0
2023-02-21 09:35:00,171.65,172.06,171.45,171.94,22540.0,167.386,167.7858,167.191,167.6688,22540.0
2023-02-21 09:40:00,171.9,172.18,171.58,172.01,14316.0,167.6298,167.9028,167.3177,167.737,14316.0
2023-02-21 09:45:00,171.83,172.21,171.57,171.77,12049.0,167.5615,167.9321,167.308,167.503,12049.0
2023-02-21 09:50:00,171.69,172.29,171.64,172.21,19956.0,167.425,168.0101,167.3762,167.9321,19956.0
2023-02-21 09:55:00,172.16,172.16,171.07,171.07,13892.0,167.8833,167.8833,166.8204,166.8204,13892.0
2023-02-21 10:00:00,171.15,171.35,170.91,170.98,10251.0,166.8984,167.0934,166.6644,166.7326,10251.0
2023-02-21 10:05:00,170.9,171.33,170.79,171.28,12037.0,166.6546,167.0739,166.5474,167.0252,12037.0
2023-02-21 10:10:00,171.31,171.41,170.8,170.97,17851.0,167.0544,167.152,166.5571,166.7229,17851.0
2023-02-21 10:15:00,170.92,171.4,170.92,171.25,8980.0,166.6741,167.1422,166.6741,166.9959,8980.0
2023-02-21 10:20:00,171.22,171.44,171.12,171.31,10736.0,166.9667,167.1812,166.8692,167.0544,10736.0
2023-02-21 10:25:00,171.25,171.31,171.0,171.25,13188.0,166.9959,167.0544,166.7521,166.9959,13188.0
2023-02-21 10:30:00,171.26,171.57,171.14,171.37,13210.0,167.0057,167.308,166.8887,167.1129,13210.0
2023-02-21 10:35:00,171.35,171.76,171.35,171.53,11092.0,167.0934,167.4933,167.0934,167.269,11092.0
2023-02-21 10:40:00,171.58,171.8,171.44,171.51,9423.0,167.3177,167.5323,167.1812,167.2495,9423.0
2023-02-21 10:45:00,171.52,171.73,171.38,171.46,8839.0,167.2592,167.464,167.1227,167.2007,8839.0
2023-02-21 10:50:00,171.46,171.55,171.39,171.49,9771.0,167.2007,167.2885,167.1324,167.23,9771.0
2023-02-21 10:55:00,171.47,171.75,171.36,171.59,24083.0,167.2105,167.4835,167.1032,167.3275,24083.0
2023-02-21 11:00:00,171.68,171.89,171.43,171.46,14748.0,167.4152,167.62,167.1715,167.2007,14748.0
2023-02-21 11:05:00,171.33,171.64,171.32,171.55,12271.0,167.0739,167.3762,167.0642,167.2885,12271.0
2023-02-21 11:10:00,171.52,171.54,171.36,171.46,10738.0,167.2592,167.2787,167.1032,167.2007,10738.0
2023-02-21 11:15:00,171.49,171.58,171.34,171.34,7061.0,167.23,167.3177,167.0837,167.0837,7061.0
2023-02-21 11:20:00,171.31,171.69,171.31,171.58,15303.0,167.0544,167.425,167.0544,167.3177,15303.0
2023-02-21 11:25:00,171.59,171.69,171.16,171.28,10504.0,167.3275,167.425,166.9082,167.0252,10504.0
2023-02-21 11:30:00,171.29,171.56,171.27,171.56,7384.0,167.0349,167.2982,167.0154,167.2982,7384.0
2023-02-21 11:35:00,171.5,171.66,171.5,171.63,11206.0,167.2397,167.3957,167.2397,167.3665,11206.0
2023-02-21 11:40:00,171.67,171.78,171.39,171.39,27268.0,167.4055,167.5128,167.1324,167.1324,27268.0
2023-02-21 11:45:00,171.42,171.55,171.27,171.44,6425.0,167.1617,167.2885,167.0154,167.1812,6425.0
2023-02-21 11:50:00,171.35,171.5,171.34,171.42,6576.0,167.0934,167.2397,167.0837,167.1617,6576.0
2023-02-21 11:55:00,171.38,171.39,171.23,171.24,8203.0,167.1227,167.1324,166.9764,166.9862,8203.0
2023-02-21 12:00:00,171.2,171.44,171.03,171.21,17969.0,166.9472,167.1812,166.7814,166.9569,17969.0
2023-02-21 12:05:00,171.2,171.3,171.18,171.3,11129.0,166.9472,167.0447,166.9277,167.0447,11129.0
2023-02-21 12:10:00,171.28,171.3,171.13,171.14,7398.0,167.0252,167.0447,166.8789,166.8887,7398.0
2023-02-21 12:15:00,171.14,171.3,171.07,171.3,4343.0,166.8887,167.0447,166.8204,167.0447,4343.0
2023-02-21 12:20:00,171.33,171.48,171.3,171.4,8914.0,167.0739,167.2202,167.0447,167.1422,8914.0
2023-02-21 12:25:00,171.42,171.47,171.34,171.47,5256.0,167.1617,167.2105,167.0837,167.2105,5256.0
2023-02-21 12:30:00,171.47,171.5,171.38,171.45,3553.0,167.2105,167.2397,167.1227,167.191,3553.0
2023-02-21 12:35:00,171.42,171.42,171.26,171.35,15247.0,167.1617,167.1617,167.0057,167.0934,15247.0
2023-02-21 12:40:00,171.38,171.52,171.35,171.46,4797.0,167.1227,167.2592,167.0934,167.2007,4797.0
2023-02-21 12:45:00,171.46,171.49,171.3,171.38,4265.0,167.2007,167.23,167.0447,167.1227,4265.0
2023-02-21 12:50:00,171.37,171.46,171.37,171.44,1670.0,167.1129,167.2007,167.1129,167.1812,1670.0
2023-02-21 12:55:00,171.42,171.49,171.36,171.39,5725.0,167.1617,167.23,167.1032,167.1324,5725.0
2023-02-21 13:00:00,171.38,171.4,171.29,171.35,5130.0,167.1227,167.1422,167.0349,167.0934,5130.0
2023-02-21 13:05:00,171.33,171.35,171.21,171.25,5064.0,167.0739,167.0934,166.9569,166.9959,5064.0
2023-02-21 13:10:00,171.25,171.3,171.18,171.28,10908.0,166.9959,167.0447,166.9277,167.0252,10908.0
2023-02-21 13:15:00,171.25,171.35,171.21,171.32,7064.0,166.9959,167.0934,166.9569,167.0642,7064.0
2023-02-21 13:20:00,171.33,171.36,171.28,171.3,5541.0,167.0739,167.1032,167.0252,167.0447,5541.0
2023-02-21 13:25:00,171.33,171.34,171.27,171.33,8325.0,167.0739,167.0837,167.0154,167.0739,8325.0
2023-02-21 13:30:00,171.35,171.35,171.06,171.09,4294.0,167.0934,167.0934,166.8106,166.8399,4294.0
2023-02-21 13:35:00,171.08,171.08,170.8,170.81,8798.0,166.8301,166.8301,166.5571,166.5669,8798.0
2023-02-21 13:40:00,170.81,170.83,170.52,170.7,22120.0,166.5669,166.5864,166.2841,166.4596,22120.0
2023-02-21 13:45:00,170.69,170.86,170.63,170.74,8686.0,166.4498,166.6156,166.3913,166.4986,8686.0
2023-02-21 13:50:00,170.74,170.76,170.66,170.7,14191.0,166.4986,166.5181,166.4206,166.4596,14191.0
2023-02-21 13:55:00,170.71,170.75,170.59,170.69,8520.0,166.4693,166.5083,166.3523,166.4498,8520.0
2023-02-21 14:00:00,170.67,170.71,170.34,170.39,6434.0,166.4303,166.4693,166.1085,166.1573,6434.0
2023-02-21 14:05:00,170.39,170.44,170.16,170.18,6336.0,166.1573,166.206,165.933,165.9525,6336.0
2023-02-21 14:10:00,170.16,170.16,170.09,170.15,15765.0,165.933,165.933,165.8647,165.9233,15765.0
2023-02-21 14:15:00,170.16,170.2,169.89,169.89,14725.0,165.933,165.972,165.6697,165.6697,14725.0
2023-02-21 14:20:00,169.87,169.98,169.84,169.86,6248.0,165.6502,165.7575,165.621,165.6405,6248.0
2023-02-21 14:25:00,169.86,170.15,169.84,170.13,3946.0,165.6405,165.9233,165.621,165.9037,3946.0
2023-02-21 14:30:00,170.08,170.34,170.08,170.28,7362.0,165.855,166.1085,165.855,166.05,7362.0
2023-02-21 14:35:00,170.27,170.37,170.25,170.3,7655.0,166.0403,166.1378,166.0208,166.0695,7655.0
2023-02-21 14:40:00,170.3,170.3,170.09,170.12,7458.0,166.0695,166.0695,165.8647,165.894,7458.0
2023-02-21 14:45:00,170.11,170.23,170.11,170.17,6073.0,165.8842,166.0013,165.8842,165.9428,6073.0
2023-02-21 14:50:00,170.17,170.38,170.13,170.38,5661.0,165.9428,166.1475,165.9037,166.1475,5661.0
2023-02-21 14:55:00,170.39,170.59,170.35,170.54,14387.0,166.1573,166.3523,166.1183,166.3036,14387.0
2023-02-21 15:00:00,170.56,170.82,170.56,170.81,4239.0,166.3231,166.5766,166.3231,166.5669,4239.0
2023-02-21 15:05:00,170.8,170.83,170.49,170.76,10725.0,166.5571,166.5864,166.2548,166.5181,10725.0
2023-02-21 15:10:00,170.74,170.81,170.6,170.64,6700.0,166.4986,166.5669,166.3621,166.4011,6700.0
2023-02-21 15:15:00,170.67,170.8,170.65,170.72,9173.0,166.4303,166.5571,166.4108,166.4791,9173.0
2023-02-21 15:20:00,170.73,170.89,170.62,170.78,6909.0,166.4888,166.6449,166.3816,166.5376,6909.0
2023-02-21 15:25:00,170.77,170.83,170.58,170.59,7899.0,166.5279,166.5864,166.3426,166.3523,7899.0
2023-02-21 15:30:00,170.68,170.96,170.65,170.96,14025.0,166.4401,166.7131,166.4108,166.7131,14025.0
2023-02-21 15:35:00,170.94,170.98,170.88,170.97,15028.0,166.6936,166.7326,166.6351,166.7229,15028.0
2023-02-21 15:40:00,170.97,171.08,170.92,171.05,18193.0,166.7229,166.8301,166.6741,166.8009,18193.0
2023-02-21 15:45:00,171.11,171.15,170.93,170.94,16206.0,166.8594,166.8984,166.6839,166.6936,16206.0
2023-02-21 15:50:00,171.0,171.02,170.68,170.92,49880.0,166.7521,166.7716,166.4401,166.6741,49880.0
2023-02-21 15:55:00,170.95,171.02,170.62,170.67,122687.0,166.7034,166.7716,166.3816,166.4303,122687.0
2023-02-22 09:30:00,170.04,171.28,170.04,170.89,27087.0,165.816,167.0252,165.816,166.6449,27087.0
2023-02-22 09:35:00,170.89,171.45,170.81,171.07,11575.0,166.6449,167.191,166.5669,166.8204,11575.0
2023-02-22 09:40:00,171.08,171.68,171.03,171.34,9415.0,166.8301,167.4152,166.7814,167.0837,9415.0
2023-02-22 09:45:00,171.41,171.47,171.12,171.35,7799.0,167.152,167.2105,166.8692,167.0934,7799.0
2023-02-22 09:50:00,171.46,171.46,170.73,170.75,5812.0,167.2007,167.2007,166.4888,166.5083,5812.0
2023-02-22 09:55:00,170.66,170.97,170.54,170.54,3244.0,166.4206,166.7229,166.3036,166.3036,3244.0
2023-02-22 10:00:00,170.52,170.52,170.18,170.23,7527.0,166.2841,166.2841,165.9525,166.0013,7527.0
2023-02-22 10:05:00,170.21,170.54,170.21,170.43,6226.0,165.9818,166.3036,165.9818,166.1963,6226.0
2023-02-22 10:10:00,170.36,170.36,170.0,170.15,14800.0,166.128,166.128,165.777,165.9233,14800.0
2023-02-22 10:15:00,170.1,170.22,170.0,170.19,10771.0,165.8745,165.9915,165.777,165.9623,10771.0
2023-02-22 10:20:00,170.23,170.29,169.99,170.2,9904.0,166.0013,166.0598,165.7672,165.972,9904.0
2023-02-22 10:25:00,170.22,170.36,170.02,170.07,4946.0,165.9915,166.128,165.7965,165.8452,4946.0
2023-02-22 10:30:00,169.93,169.96,169.23,169.23,5461.0,165.7087,165.738,165.0261,165.0261,5461.0
2023-02-22 10:35:00,169.23,169.54,169.2,169.36,5224.0,165.0261,165.3284,164.9969,165.1529,5224.0
2023-02-22 10:40:00,169.39,169.63,169.35,169.49,5864.0,165.1821,165.4162,165.1431,165.2796,5864.0
2023-02-22 10:45:00,169.5,169.64,169.48,169.48,4415.0,165.2894,165.4259,165.2699,165.2699,4415.0
2023-02-22 10:50:00,169.48,169.76,169.33,169.75,15365.0,165.2699,165.5429,165.1236,165.5332,15365.0
2023-02-22 10:55:00,169.81,170.26,169.78,170.22,6400.0,165.5917,166.0305,165.5624,165.9915,6400.0
2023-02-22 11:00:00,170.22,170.43,170.22,170.24,4025.0,165.9915,166.1963,165.9915,166.011,4025.0
2023-02-22 11:05:00,170.29,170.3,170.07,170.23,4600.0,166.0598,166.0695,165.8452,166.0013,4600.0
2023-02-22 11:10:00,170.18,170.33,170.12,170.12,4310.0,165.9525,166.0988,165.894,165.894,4310.0
2023-02-22 11:15:00,170.1,170.14,170.01,170.14,4563.0,165.8745,165.9135,165.7867,165.9135,4563.0
2023-02-22 11:20:00,170.25,170.39,170.2,170.22,7165.0,166.0208,166.1573,165.972,165.9915,7165.0
2023-02-22 11:25:00,170.23,170.23,170.04,170.2,3867.0,166.0013,166.0013,165.816,165.972,3867.0
2023-02-22 11:30:00,170.29,170.38,170.21,170.35,3434.0,166.0598,166.1475,165.9818,166.1183,3434.0
2023-02-22 11:35:00,170.42,170.46,170.14,170.16,4040.0,166.1865,166.2256,165.9135,165.933,4040.0
2023-02-22 11:40:00,170.23,170.43,170.21,170.43,5675.0,166.0013,166.1963,165.9818,166.1963,5675.0
2023-02-22 11:45:00,170.44,170.46,170.22,170.22,3300.0,166.206,166.2256,165.9915,165.9915,3300.0
2023-02-22 11:50:00,170.21,170.4,170.21,170.22,2983.0,165.9818,166.167,165.9818,165.9915,2983.0
2023-02-22 11:55:00,170.28,170.31,170.21,170.3,3114.0,166.05,166.0793,165.9818,166.0695,3114.0
2023-02-22 12:00:00,170.26,170.3,170.14,170.21,3349.0,166.0305,166.0695,165.9135,165.9818,3349.0
2023-02-22 12:05:00,170.24,170.52,170.24,170.45,3417.0,166.011,166.2841,166.011,166.2158,3417.0
2023-02-22 12:10:00,170.44,170.44,170.25,170.28,3504.0,166.206,166.206,166.0208,166.05,3504.0
2023-02-22 12:15:00,170.28,170.57,170.25,170.57,2300.0,166.05,166.3328,166.0208,166.3328,2300.0
2023-02-22 12:20:00,170.62,170.8,170.62,170.77,1600.0,166.3816,166.5571,166.3816,166.5279,1600.0
2023-02-22 12:25:00,170.82,170.84,170.65,170.65,3464.0,166.5766,166.5961,166.4108,166.4108,3464.0
2023-02-22 12:30:00,170.64,170.82,170.64,170.75,2100.0,166.4011,166.5766,166.4011,166.5083,2100.0
2023-02-22 12:35:00,170.74,171.07,170.73,171.01,6843.0,166.4986,166.8204,166.4888,166.7619,6843.0
2023-02-22 12:40:00,171.04,171.2,171.04,171.14,3302.0,166.7911,166.9472,166.7911,166.8887,3302.0
2023-02-22 12:45:00,171.14,171.2,171.06,171.06,1762.0,166.8887,166.9472,166.8106,166.8106,1762.0
2023-02-22 12:50:00,171.12,171.19,171.09,171.09,1550.0,166.8692,166.9374,166.8399,166.8399,1550.0
2023-02-22 12:55:00,171.05,171.07,170.96,170.99,2737.0,166.8009,166.8204,166.7131,166.7424,2737.0
2023-02-22 13:00:00,170.94,170.96,170.82,170.91,2200.0,166.6936,166.7131,166.5766,166.6644,2200.0
2023-02-22 13:05:00,170.91,171.08,170.88,171.03,3024.0,166.6644,166.8301,166.6351,166.7814,3024.0
2023-02-22 13:10:00,170.99,171.03,170.97,171.03,1000.0,166.7424,166.7814,166.7229,166.7814,1000.0
2023-02-22 13:15:00,171.04,171.16,171.04,171.15,1900.0,166.7911,166.9082,166.7911,166.8984,1900.0
2023-02-22 13:20:00,171.17,171.32,171.16,171.29,3300.0,166.9179,167.0642,166.9082,167.0349,3300.0
2023-02-22 13:25:00,171.32,171.33,171.29,171.33,2355.0,167.0642,167.0739,167.0349,167.0739,2355.0
2023-02-22 13:30:00,171.29,171.31,171.1,171.31,5525.0,167.0349,167.0544,166.8497,167.0544,5525.0
2023-02-22 13:35:00,171.31,171.32,171.15,171.28,4550.0,167.0544,167.0642,166.8984,167.0252,4550.0
2023-02-22 13:40:00,171.26,171.34,171.2,171.34,2200.0,167.0057,167.0837,166.9472,167.0837,2200.0
2023-02-22 13:45:00,171.3,171.37,171.23,171.31,2624.0,167.0447,167.1129,166.9764,167.0544,2624.0
2023-02-22 13:50:00,171.29,171.31,171.13,171.14,3500.0,167.0349,167.0544,166.8789,166.8887,3500.0
2023-02-22 13:55:00,171.14,171.31,171.12,171.27,1875.0,166.8887,167.0544,166.8692,167.0154,1875.0
2023-02-22 14:00:00,171.25,171.57,170.82,171.51,10889.0,166.9959,167.308,166.5766,167.2495,10889.0
2023-02-22 14:05:00,171.48,171.79,171.28,171.5,6111.0,167.2202,167.5225,167.0252,167.2397,6111.0
2023-02-22 14:10:00,171.54,171.64,171.04,171.11,6543.0,167.2787,167.3762,166.7911,166.8594,6543.0
2023-02-22 14:15:00,171.07,171.21,170.78,171.17,5219.0,166.8204,166.9569,166.5376,166.9179,5219.0
2023-02-22 14:20:00,171.22,171.36,170.88,171.09,4522.0,166.9667,167.1032,166.6351,166.8399,4522.0
2023-02-22 14:25:00,170.99,171.15,170.88,171.09,4861.0,166.7424,166.8984,166.6351,166.8399,4861.0
2023-02-22 14:30:00,171.01,171.06,170.61,170.68,9311.0,166.7619,166.8106,166.3718,166.4401,9311.0
2023-02-22 14:35:00,170.75,170.98,170.65,170.9,6256.0,166.5083,166.7326,166.4108,166.6546,6256.0
2023-02-22 14:40:00,170.92,170.92,170.64,170.81,5347.0,166.6741,166.6741,166.4011,166.5669,5347.0
2023-02-22 14:45:00,170.74,171.11,170.63,171.04,3836.0,166.4986,166.8594,166.3913,166.7911,3836.0
2023-02-22 14:50:00,171.04,171.04,170.61,170.63,6411.0,166.7911,166.7911,166.3718,166.3913,6411.0
2023-02-22 14:55:00,170.59,170.62,170.26,170.26,10461.0,166.3523,166.3816,166.0305,166.0305,10461.0
2023-02-22 15:00:00,170.26,170.35,170.16,170.25,7212.0,166.0305,166.1183,165.933,166.0208,7212.0
2023-02-22 15:05:00,170.34,170.34,170.2,170.27,6968.0,166.1085,166.1085,165.972,166.0403,6968.0
2023-02-22 15:10:00,170.24,170.35,170.08,170.18,10614.0,166.011,166.1183,165.855,165.9525,10614.0
2023-02-22 15:15:00,170.19,170.37,170.13,170.24,6243.0,165.9623,166.1378,165.9037,166.011,6243.0
2023-02-22 15:20:00,170.26,170.49,170.14,170.4,7796.0,166.0305,166.2548,165.9135,166.167,7796.0
2023-02-22 15:25:00,170.42,170.5,170.16,170.16,11765.0,166.1865,166.2646,165.933,165.933,11765.0
2023-02-22 15:30:00,170.12,170.29,169.99,170.28,9515.0,165.894,166.0598,165.7672,166.05,9515.0
2023-02-22 15:35:00,170.3,170.35,170.1,170.12,9928.0,166.0695,166.1183,165.8745,165.894,9928.0
2023-02-22 15:40:00,170.12,170.39,170.09,170.25,14341.0,165.894,166.1573,165.8647,166.0208,14341.0
2023-02-22 15:45:00,170.22,170.42,170.16,170.32,13598.0,165.9915,166.1865,165.933,166.089,13598.0
2023-02-22 15:50:00,170.31,170.4,170.11,170.27,33102.0,166.0793,166.167,165.8842,166.0403,33102.0
2023-02-22 15:55:00,170.28,170.61,170.26,170.6,66289.0,166.05,166.3718,166.0305,166.3621,66289.0
2023-02-23 09:30:00,171.21,171.71,171.03,171.66,29186.0,167.3453,167.834,167.1694,167.7852,29186.0
2023-02-23 09:35:00,171.49,171.61,171.2,171.35,5656.0,167.619,167.7363,167.3356,167.4822,5656.0
2023-02-23 09:40:00,171.26,171.54,171.08,171.26,5545.0,167.3942,167.6679,167.2183,167.3942,5545.0
2023-02-23 09:45:00,171.36,171.8,171.31,171.79,6512.0,167.4919,167.922,167.4431,167.9122,6512.0
2023-02-23 09:50:00,171.62,171.96,171.57,171.88,5777.0,167.7461,168.0784,167.6972,168.0002,5777.0
2023-02-23 09:55:00,171.79,172.22,171.7,171.7,12212.0,167.9122,168.3325,167.8243,167.8243,12212.0
2023-02-23 10:00:00,171.74,171.87,171.45,171.48,10940.0,167.8634,167.9904,167.5799,167.6092,10940.0
2023-02-23 10:05:00,171.4,171.51,171.0,171.23,29824.0,167.531,167.6386,167.1401,167.3649,29824.0
2023-02-23 10:10:00,171.23,171.34,171.05,171.34,3098.0,167.3649,167.4724,167.1889,167.4724,3098.0
2023-02-23 10:15:00,171.39,171.4,171.1,171.39,14642.0,167.5213,167.531,167.2378,167.5213,14642.0
2023-02-23 10:20:00,171.35,171.73,171.26,171.73,6180.0,167.4822,167.8536,167.3942,167.8536,6180.0
2023-02-23 10:25:00,171.71,171.86,171.63,171.7,5767.0,167.834,167.9807,167.7558,167.8243,5767.0
2023-02-23 10:30:00,171.69,171.92,171.37,171.87,13990.0,167.8145,168.0393,167.5017,167.9904,13990.0
2023-02-23 10:35:00,171.88,172.01,171.66,171.74,12311.0,168.0002,168.1273,167.7852,167.8634,12311.0
2023-02-23 10:40:00,171.77,171.78,171.39,171.46,15997.0,167.8927,167.9025,167.5213,167.5897,15997.0
2023-02-23 10:45:00,171.48,171.5,170.88,171.03,15900.0,167.6092,167.6288,167.0228,167.1694,15900.0
2023-02-23 10:50:00,171.03,171.27,171.02,171.27,4923.0,167.1694,167.404,167.1596,167.404,4923.0
2023-02-23 10:55:00,171.26,171.29,171.1,171.25,8319.0,167.3942,167.4235,167.2378,167.3844,8319.0
2023-02-23 11:00:00,171.27,171.64,171.26,171.53,15128.0,167.404,167.7656,167.3942,167.6581,15128.0
2023-02-23 11:05:00,171.53,171.53,171.09,171.26,11224.0,167.6581,167.6581,167.228,167.3942,11224.0
2023-02-23 11:10:00,171.26,171.46,171.22,171.36,9111.0,167.3942,167.5897,167.3551,167.4919,9111.0
2023-02-23 11:15:00,171.36,171.46,171.15,171.2,12714.0,167.4919,167.5897,167.2867,167.3356,12714.0
2023-02-23 11:20:00,171.19,171.29,170.98,170.98,8212.0,167.3258,167.4235,167.1205,167.1205,8212.0
2023-02-23 11:25:00,171.07,171.19,170.74,170.74,12650.0,167.2085,167.3258,166.8859,166.8859,12650.0
2023-02-23 11:30:00,170.74,170.84,170.7,170.84,10196.0,166.8859,166.9837,166.8468,166.9837,10196.0
2023-02-23 11:35:00,170.85,170.85,170.49,170.49,5215.0,166.9935,166.9935,166.6416,166.6416,5215.0
2023-02-23 11:40:00,170.53,170.57,170.16,170.36,7600.0,166.6807,166.7198,166.319,166.5145,7600.0
2023-02-23 11:45:00,170.29,170.39,170.14,170.16,4651.0,166.4461,166.5438,166.2995,166.319,4651.0
2023-02-23 11:50:00,170.17,170.17,169.94,169.99,8960.0,166.3288,166.3288,166.104,166.1529,8960.0
2023-02-23 11:55:00,169.97,170.06,169.85,169.91,9037.0,166.1333,166.2213,166.016,166.0747,9037.0
2023-02-23 12:00:00,169.89,170.23,169.87,170.19,14394.0,166.0551,166.3874,166.0356,166.3484,14394.0
2023-02-23 12:05:00,170.23,170.34,170.16,170.34,3800.0,166.3874,166.495,166.319,166.495,3800.0
2023-02-23 12:10:00,170.35,170.56,170.22,170.52,4742.0,166.5047,166.71,166.3777,166.6709,4742.0
2023-02-23 12:15:00,170.47,170.71,170.21,170.33,21274.0,166.622,166.8566,166.3679,166.4852,21274.0
2023-02-23 12:20:00,170.29,170.42,170.03,170.42,6246.0,166.4461,166.5732,166.192,166.5732,6246.0
2023-02-23 12:25:00,170.46,170.48,170.1,170.14,5288.0,166.6123,166.6318,166.2604,166.2995,5288.0
2023-02-23 12:30:00,170.08,170.24,169.95,170.19,10164.0,166.2408,166.3972,166.1138,166.3484,10164.0
2023-02-23 12:35:00,170.16,170.33,170.14,170.29,8021.0,166.319,166.4852,166.2995,166.4461,8021.0
2023-02-23 12:40:00,170.29,170.33,170.04,170.27,5321.0,166.4461,166.4852,166.2017,166.4265,5321.0
2023-02-23 12:45:00,170.3,170.3,170.16,170.24,4100.0,166.4559,166.4559,166.319,166.3972,4100.0
2023-02-23 12:50:00,170.28,170.46,170.28,170.38,3401.0,166.4363,166.6123,166.4363,166.5341,3401.0
2023-02-23 12:55:00,170.33,170.61,170.32,170.55,5350.0,166.4852,166.7589,166.4754,166.7002,5350.0
2023-02-23 13:00:00,170.59,170.74,170.47,170.62,6374.0,166.7393,166.8859,166.622,166.7686,6374.0
2023-02-23 13:05:00,170.68,170.84,170.61,170.84,1959.0,166.8273,166.9837,166.7589,166.9837,1959.0
2023-02-23 13:10:00,170.84,170.95,170.74,170.87,3600.0,166.9837,167.0912,166.8859,167.013,3600.0
2023-02-23 13:15:00,170.91,171.0,170.74,171.0,5050.0,167.0521,167.1401,166.8859,167.1401,5050.0
2023-02-23 13:20:00,171.02,171.16,170.97,171.0,4407.0,167.1596,167.2965,167.1107,167.1401,4407.0
2023-02-23 13:25:00,171.05,171.05,170.82,170.97,2833.0,167.1889,167.1889,166.9641,167.1107,2833.0
2023-02-23 13:30:00,170.97,171.02,170.88,170.97,3819.0,167.1107,167.1596,167.0228,167.1107,3819.0
2023-02-23 13:35:00,170.97,170.98,170.81,170.86,3776.0,167.1107,167.1205,166.9544,167.0032,3776.0
2023-02-23 13:40:00,170.86,171.09,170.82,170.93,4973.0,167.0032,167.228,166.9641,167.0716,4973.0
2023-02-23 13:45:00,170.98,171.2,170.84,171.2,4464.0,167.1205,167.3356,166.9837,167.3356,4464.0
2023-02-23 13:50:00,171.24,171.24,171.07,171.12,1400.0,167.3747,167.3747,167.2085,167.2574,1400.0
2023-02-23 13:55:00,171.12,171.17,170.99,171.12,4189.0,167.2574,167.3062,167.1303,167.2574,4189.0
2023-02-23 14:00:00,171.1,171.11,171.0,171.1,3212.0,167.2378,167.2476,167.1401,167.2378,3212.0
2023-02-23 14:05:00,171.09,171.1,170.93,170.93,2300.0,167.228,167.2378,167.0716,167.0716,2300.0
2023-02-23 14:10:00,170.94,171.27,170.81,171.24,7016.0,167.0814,167.404,166.9544,167.3747,7016.0
2023-02-23 14:15:00,171.3,171.73,171.3,171.67,3336.0,167.4333,167.8536,167.4333,167.7949,3336.0
2023-02-23 14:20:00,171.67,171.83,171.67,171.83,3346.0,167.7949,167.9513,167.7949,167.9513,3346.0
2023-02-23 14:25:00,171.86,171.89,171.68,171.77,4207.0,167.9807,168.01,167.8047,167.8927,4207.0
2023-02-23 14:30:00,171.81,172.11,171.81,172.09,3935.0,167.9318,168.225,167.9318,168.2055,3935.0
2023-02-23 14:35:00,172.13,172.3,172.08,172.25,7612.0,168.2446,168.4107,168.1957,168.3619,7612.0
2023-02-23 14:40:00,172.29,172.29,172.15,172.26,3943.0,168.4009,168.4009,168.2641,168.3716,3943.0
2023-02-23 14:45:00,172.24,172.33,172.18,172.33,4389.0,168.3521,168.44,168.2934,168.44,4389.0
2023-02-23 14:50:00,172.33,172.44,172.21,172.39,4618.0,168.44,168.5476,168.3228,168.4987,4618.0
2023-02-23 14:55:00,172.35,172.35,172.17,172.24,9234.0,168.4596,168.4596,168.2837,168.3521,9234.0
2023-02-23 15:00:00,172.28,172.6,172.28,172.6,5703.0,168.3912,168.704,168.3912,168.704,5703.0
2023-02-23 15:05:00,172.58,172.6,172.45,172.45,4374.0,168.6844,168.704,168.5573,168.5573,4374.0
2023-02-23 15:10:00,172.49,172.77,172.48,172.66,9260.0,168.5964,168.8701,168.5867,168.7626,9260.0
2023-02-23 15:15:00,172.68,172.87,172.67,172.69,11402.0,168.7821,168.9679,168.7724,168.7919,11402.0
2023-02-23 15:20:00,172.66,172.81,172.52,172.72,12581.0,168.7626,168.9092,168.6258,168.8212,12581.0
2023-02-23 15:25:00,172.73,172.86,172.58,172.7,9630.0,168.831,168.9581,168.6844,168.8017,9630.0
2023-02-23 15:30:00,172.69,172.77,172.58,172.76,10165.0,168.7919,168.8701,168.6844,168.8603,10165.0
2023-02-23 15:35:00,172.76,172.79,172.45,172.5,13231.0,168.8603,168.8897,168.5573,168.6062,13231.0
2023-02-23 15:40:00,172.49,172.54,172.41,172.45,9206.0,168.5964,168.6453,168.5182,168.5573,9206.0
2023-02-23 15:45:00,172.43,172.43,172.22,172.22,12316.0,168.5378,168.5378,168.3325,168.3325,12316.0
2023-02-23 15:50:00,172.24,172.29,171.86,171.88,31395.0,168.3521,168.4009,167.9807,168.0002,31395.0
2023-02-23 15:55:00,171.86,172.08,171.74,171.91,66407.0,167.9807,168.1957,167.8634,168.0295,66407.0
2023-02-24 09:30:00,169.47,170.68,169.0,170.41,30976.0,165.6446,166.8273,165.1852,166.5634,30976.0
2023-02-24 09:35:00,170.28,170.68,170.06,170.5,17732.0,166.4363,166.8273,166.2213,166.6514,17732.0
2023-02-24 09:40:00,170.39,170.39,169.44,169.52,9501.0,166.5438,166.5438,165.6153,165.6935,9501.0
2023-02-24 09:45:00,169.49,169.77,169.26,169.74,19236.0,165.6642,165.9378,165.4393,165.9085,19236.0
2023-02-24 09:50:00,169.64,170.03,169.4,170.03,8518.0,165.8108,166.192,165.5762,166.192,8518.0
2023-02-24 09:55:00,169.92,170.12,169.61,169.78,14018.0,166.0844,166.2799,165.7814,165.9476,14018.0
2023-02-24 10:00:00,169.67,169.92,169.51,169.84,5138.0,165.8401,166.0844,165.6837,166.0063,5138.0
2023-02-24 10:05:00,169.9,169.99,169.63,169.92,6588.0,166.0649,166.1529,165.801,166.0844,6588.0
2023-02-24 10:10:00,169.84,169.84,169.4,169.52,4996.0,166.0063,166.0063,165.5762,165.6935,4996.0
2023-02-24 10:15:00,169.5,169.51,169.11,169.34,3621.0,165.6739,165.6837,165.2927,165.5175,3621.0
2023-02-24 10:20:00,169.38,169.38,169.1,169.28,6084.0,165.5566,165.5566,165.283,165.4589,6084.0
2023-02-24 10:25:00,169.24,169.4,169.18,169.36,8818.0,165.4198,165.5762,165.3612,165.5371,8818.0
2023-02-24 10:30:00,169.34,169.44,169.09,169.33,4324.0,165.5175,165.6153,165.2732,165.5078,4324.0
2023-02-24 10:35:00,169.31,169.5,169.2,169.21,6287.0,165.4882,165.6739,165.3807,165.3905,6287.0
2023-02-24 10:40:00,169.21,169.4,169.21,169.4,2900.0,165.3905,165.5762,165.3905,165.5762,2900.0
2023-02-24 10:45:00,169.5,169.64,169.34,169.52,4454.0,165.6739,165.8108,165.5175,165.6935,4454.0
2023-02-24 10:50:00,169.52,169.54,169.32,169.54,7919.0,165.6935,165.713,165.498,165.713,7919.0
2023-02-24 10:55:00,169.45,169.65,169.3,169.63,5575.0,165.6251,165.8205,165.4784,165.801,5575.0
2023-02-24 11:00:00,169.6,169.64,169.37,169.39,5953.0,165.7717,165.8108,165.5469,165.5664,5953.0
2023-02-24 11:05:00,169.44,169.63,169.39,169.58,6438.0,165.6153,165.801,165.5664,165.7521,6438.0
2023-02-24 11:10:00,169.55,169.79,169.54,169.69,4322.0,165.7228,165.9574,165.713,165.8596,4322.0
2023-02-24 11:15:00,169.76,169.78,169.62,169.74,2857.0,165.9281,165.9476,165.7912,165.9085,2857.0
2023-02-24 11:20:00,169.77,170.04,169.64,169.84,6291.0,165.9378,166.2017,165.8108,166.0063,6291.0
2023-02-24 11:25:00,169.91,170.23,169.91,169.96,3145.0,166.0747,166.3874,166.0747,166.1235,3145.0
2023-02-24 11:30:00,169.97,170.07,169.81,169.83,14981.0,166.1333,166.2311,165.9769,165.9965,14981.0
2023-02-24 11:35:00,169.86,169.92,169.67,169.72,2731.0,166.0258,166.0844,165.8401,165.889,2731.0
2023-02-24 11:40:00,169.76,170.12,169.76,170.02,5116.0,165.9281,166.2799,165.9281,166.1822,5116.0
2023-02-24 11:45:00,170.07,170.22,169.95,170.02,12142.0,166.2311,166.3777,166.1138,166.1822,12142.0
2023-02-24 11:50:00,170.06,170.24,170.06,170.09,7397.0,166.2213,166.3972,166.2213,166.2506,7397.0
2023-02-24 11:55:00,170.06,170.21,170.06,170.09,4081.0,166.2213,166.3679,166.2213,166.2506,4081.0
2023-02-24 12:00:00,170.1,170.18,169.98,169.98,5127.0,166.2604,166.3386,166.1431,166.1431,5127.0
2023-02-24 12:05:00,170.01,170.03,169.65,169.7,17012.0,166.1724,166.192,165.8205,165.8694,17012.0
2023-02-24 12:10:00,169.73,169.97,169.69,169.97,5010.0,165.8987,166.1333,165.8596,166.1333,5010.0
2023-02-24 12:15:00,170.05,170.11,169.86,169.93,2729.0,166.2115,166.2702,166.0258,166.0942,2729.0
2023-02-24 12:20:00,169.93,169.93,169.81,169.84,1846.0,166.0942,166.0942,165.9769,166.0063,1846.0
2023-02-24 12:25:00,169.85,170.02,169.71,169.94,4103.0,166.016,166.1822,165.8792,166.104,4103.0
2023-02-24 12:30:00,169.95,170.12,169.89,169.89,2622.0,166.1138,166.2799,166.0551,166.0551,2622.0
2023-02-24 12:35:00,169.91,169.95,169.83,169.83,1989.0,166.0747,166.1138,165.9965,165.9965,1989.0
2023-02-24 12:40:00,169.83,169.83,169.72,169.74,2637.0,165.9965,165.9965,165.889,165.9085,2637.0
2023-02-24 12:45:00,169.71,169.72,169.57,169.59,3502.0,165.8792,165.889,165.7423,165.7619,3502.0
2023-02-24 12:50:00,169.57,169.74,169.55,169.74,3313.0,165.7423,165.9085,165.7228,165.9085,3313.0
2023-02-24 12:55:00,169.73,169.73,169.65,169.69,2227.0,165.8987,165.8987,165.8205,165.8596,2227.0
2023-02-24 13:00:00,169.66,169.69,169.54,169.59,6312.0,165.8303,165.8596,165.713,165.7619,6312.0
2023-02-24 13:05:00,169.53,169.6,169.46,169.57,12122.0,165.7033,165.7717,165.6348,165.7423,12122.0
2023-02-24 13:10:00,169.59,169.67,169.5,169.51,2908.0,165.7619,165.8401,165.6739,165.6837,2908.0
2023-02-24 13:15:00,169.54,169.64,169.52,169.62,3418.0,165.713,165.8108,165.6935,165.7912,3418.0
2023-02-24 13:20:00,169.62,169.8,169.61,169.72,6839.0,165.7912,165.9672,165.7814,165.889,6839.0
2023-02-24 13:25:00,169.72,170.01,169.72,169.93,6929.0,165.889,166.1724,165.889,166.0942,6929.0
2023-02-24 13:30:00,169.89,169.96,169.74,169.83,6030.0,166.0551,166.1235,165.9085,165.9965,6030.0
2023-02-24 13:35:00,169.84,169.98,169.81,169.98,3229.0,166.0063,166.1431,165.9769,166.1431,3229.0
2023-02-24 13:40:00,169.99,170.09,169.92,170.05,5340.0,166.1529,166.2506,166.0844,166.2115,5340.0
2023-02-24 13:45:00,170.05,170.21,170.01,170.03,8616.0,166.2115,166.3679,166.1724,166.192,8616.0
2023-02-24 13:50:00,170.01,170.23,170.0,170.14,6968.0,166.1724,166.3874,166.1626,166.2995,6968.0
2023-02-24 13:55:00,170.17,170.19,170.03,170.07,5774.0,166.3288,166.3484,166.192,166.2311,5774.0
2023-02-24 14:00:00,170.04,170.11,169.9,169.9,10752.0,166.2017,166.2702,166.0649,166.0649,10752.0
2023-02-24 14:05:00,169.93,170.01,169.91,169.96,5389.0,166.0942,166.1724,166.0747,166.1235,5389.0
2023-02-24 14:10:00,169.94,169.97,169.73,169.88,13383.0,166.104,166.1333,165.8987,166.0453,13383.0
2023-02-24 14:15:00,169.9,170.05,169.9,170.05,4045.0,166.0649,166.2115,166.0649,166.2115,4045.0
2023-02-24 14:20:00,170.05,170.17,169.91,169.93,7104.0,166.2115,166.3288,166.0747,166.0942,7104.0
2023-02-24 14:25:00,169.94,170.06,169.94,170.06,2980.0,166.104,166.2213,166.104,166.2213,2980.0
2023-02-24 14:30:00,170.0,170.06,169.91,169.92,5234.0,166.1626,166.2213,166.0747,166.0844,5234.0
2023-02-24 14:35:00,169.91,170.0,169.86,170.0,4160.0,166.0747,166.1626,166.0258,166.1626,4160.0
2023-02-24 14:40:00,170.01,170.01,169.85,169.85,4200.0,166.1724,166.1724,166.016,166.016,4200.0
2023-02-24 14:45:00,169.85,170.19,169.8,170.15,6765.0,166.016,166.3484,165.9672,166.3093,6765.0
2023-02-24 14:50:00,170.12,170.22,170.08,170.1,5966.0,166.2799,166.3777,166.2408,166.2604,5966.0
2023-02-24 14:55:00,170.09,170.48,170.06,170.36,10073.0,166.2506,166.6318,166.2213,166.5145,10073.0
2023-02-24 15:00:00,170.37,170.48,170.23,170.33,12799.0,166.5243,166.6318,166.3874,166.4852,12799.0
2023-02-24 15:05:00,170.37,170.58,170.36,170.45,8891.0,166.5243,166.7295,166.5145,166.6025,8891.0
2023-02-24 15:10:00,170.5,170.5,170.26,170.31,6090.0,166.6514,166.6514,166.4168,166.4656,6090.0
2023-02-24 15:15:00,170.31,170.48,170.26,170.47,8256.0,166.4656,166.6318,166.4168,166.622,8256.0
2023-02-24 15:20:00,170.47,170.54,170.4,170.4,10291.0,166.622,166.6905,166.5536,166.5536,10291.0
2023-02-24 15:25:00,170.42,170.51,170.32,170.36,12599.0,166.5732,166.6611,166.4754,166.5145,12599.0
2023-02-24 15:30:00,170.36,170.39,170.01,170.05,18020.0,166.5145,166.5438,166.1724,166.2115,18020.0
2023-02-24 15:35:00,170.02,170.08,169.83,169.88,20251.0,166.1822,166.2408,165.9965,166.0453,20251.0
2023-02-24 15:40:00,169.87,170.07,169.87,169.97,17958.0,166.0356,166.2311,166.0356,166.1333,17958.0
2023-02-24 15:45:00,169.94,170.13,169.89,169.96,21736.0,166.104,166.2897,166.0551,166.1235,21736.0
2023-02-24 15:50:00,170.02,170.07,169.8,170.03,33925.0,166.1822,166.2311,165.9672,166.192,33925.0
2023-02-24 15:55:00,170.03,170.53,170.03,170.33,120000.0,166.192,166.6807,166.192,166.4852,120000.0
2023-02-27 09:30:00,171.5,172.07,171.25,171.43,24677.0,167.6288,168.1859,167.3844,167.5604,24677.0
2023-02-27 09:35:00,171.57,172.08,171.41,171.41,7872.0,167.6972,168.1957,167.5408,167.5408,7872.0
2023-02-27 09:40:00,171.32,171.36,170.92,171.0,14156.0,167.4528,167.4919,167.0619,167.1401,14156.0
2023-02-27 09:45:00,170.95,171.18,170.9,171.09,10561.0,167.0912,167.316,167.0423,167.228,10561.0
2023-02-27 09:50:00,171.19,171.39,171.07,171.07,17129.0,167.3258,167.5213,167.2085,167.2085,17129.0
2023-02-27 09:55:00,171.09,171.51,170.99,171.51,8603.0,167.228,167.6386,167.1303,167.6386,8603.0
2023-02-27 10:00:00,171.57,171.57,171.19,171.19,14346.0,167.6972,167.6972,167.3258,167.3258,14346.0
2023-02-27 10:05:00,171.26,171.62,171.17,171.49,13353.0,167.3942,167.7461,167.3062,167.619,13353.0
2023-02-27 10:10:00,171.43,171.43,171.04,171.13,3765.0,167.5604,167.5604,167.1792,167.2671,3765.0
2023-02-27 10:15:00,171.08,171.28,170.97,171.25,8610.0,167.2183,167.4137,167.1107,167.3844,8610.0
2023-02-27 10:20:00,171.2,171.3,171.12,171.28,29951.0,167.3356,167.4333,167.2574,167.4137,29951.0
2023-02-27 10:25:00,171.29,171.45,171.18,171.25,19202.0,167.4235,167.5799,167.316,167.3844,19202.0
2023-02-27 10:30:00,171.2,171.37,171.18,171.37,9977.0,167.3356,167.5017,167.316,167.5017,9977.0
2023-02-27 10:35:00,171.34,171.34,171.0,171.15,19252.0,167.4724,167.4724,167.1401,167.2867,19252.0
2023-02-27 10:40:00,171.11,171.15,170.64,171.04,15796.0,167.2476,167.2867,166.7882,167.1792,15796.0
2023-02-27 10:45:00,170.95,170.98,170.74,170.92,2858.0,167.0912,167.1205,166.8859,167.0619,2858.0
2023-02-27 10:50:00,171.0,171.06,170.84,170.92,2856.0,167.1401,167.1987,166.9837,167.0619,2856.0
2023-02-27 10:55:00,170.87,170.88,170.56,170.83,3011.0,167.013,167.0228,166.71,166.9739,3011.0
2023-02-27 11:00:00,170.94,171.03,170.8,170.82,3551.0,167.0814,167.1694,166.9446,166.9641,3551.0
2023-02-27 11:05:00,170.9,170.95,170.77,170.92,3351.0,167.0423,167.0912,166.9153,167.0619,3351.0
2023-02-27 11:10:00,170.95,171.04,170.34,170.42,8457.0,167.0912,167.1792,166.495,166.5732,8457.0
2023-02-27 11:15:00,170.39,170.66,170.33,170.52,5445.0,166.5438,166.8077,166.4852,166.6709,5445.0
2023-02-27 11:20:00,170.51,170.64,170.48,170.48,4071.0,166.6611,166.7882,166.6318,166.6318,4071.0
2023-02-27 11:25:00,170.46,170.51,170.4,170.46,3333.0,166.6123,166.6611,166.5536,166.6123,3333.0
2023-02-27 11:30:00,170.45,170.45,170.03,170.05,15580.0,166.6025,166.6025,166.192,166.2115,15580.0
2023-02-27 11:35:00,170.11,170.24,170.04,170.18,3143.0,166.2702,166.3972,166.2017,166.3386,3143.0
2023-02-27 11:40:00,170.19,170.32,170.15,170.15,3972.0,166.3484,166.4754,166.3093,166.3093,3972.0
2023-02-27 11:45:00,170.17,170.24,170.14,170.22,3952.0,166.3288,166.3972,166.2995,166.3777,3952.0
2023-02-27 11:50:00,170.2,170.2,170.01,170.12,5520.0,166.3581,166.3581,166.1724,166.2799,5520.0
2023-02-27 11:55:00,170.14,170.35,170.09,170.29,1925.0,166.2995,166.5047,166.2506,166.4461,1925.0
2023-02-27 12:00:00,170.32,170.43,170.25,170.39,5634.0,166.4754,166.5829,166.407,166.5438,5634.0
2023-02-27 12:05:00,170.35,170.5,170.28,170.28,4430.0,166.5047,166.6514,166.4363,166.4363,4430.0
2023-02-27 12:10:00,170.36,170.44,170.28,170.38,4255.0,166.5145,166.5927,166.4363,166.5341,4255.0
2023-02-27 12:15:00,170.38,170.54,170.38,170.43,5164.0,166.5341,166.6905,166.5341,166.5829,5164.0
2023-02-27 12:20:00,170.43,170.48,170.23,170.41,3829.0,166.5829,166.6318,166.3874,166.5634,3829.0
2023-02-27 12:25:00,170.37,170.44,170.25,170.44,4925.0,166.5243,166.5927,166.407,166.5927,4925.0
2023-02-27 12:30:00,170.45,170.68,170.44,170.57,2851.0,166.6025,166.8273,166.5927,166.7198,2851.0
2023-02-27 12:35:00,170.61,170.65,170.53,170.56,4438.0,166.7589,166.798,166.6807,166.71,4438.0
2023-02-27 12:40:00,170.57,170.57,170.42,170.5,3123.0,166.7198,166.7198,166.5732,166.6514,3123.0
2023-02-27 12:45:00,170.55,170.61,170.51,170.57,5137.0,166.7002,166.7589,166.6611,166.7198,5137.0
2023-02-27 12:50:00,170.57,170.76,170.49,170.56,2866.0,166.7198,166.9055,166.6416,166.71,2866.0
2023-02-27 12:55:00,170.56,170.66,170.56,170.63,2171.0,166.71,166.8077,166.71,166.7784,2171.0
2023-02-27 13:00:00,170.61,170.72,170.54,170.57,3492.0,166.7589,166.8664,166.6905,166.7198,3492.0
2023-02-27 13:05:00,170.56,170.61,170.5,170.58,3066.0,166.71,166.7589,166.6514,166.7295,3066.0
2023-02-27 13:10:00,170.6,170.61,170.44,170.53,10934.0,166.7491,166.7589,166.5927,166.6807,10934.0
2023-02-27 13:15:00,170.51,170.55,170.42,170.42,4716.0,166.6611,166.7002,166.5732,166.5732,4716.0
2023-02-27 13:20:00,170.41,170.43,170.23,170.31,10812.0,166.5634,166.5829,166.3874,166.4656,10812.0
2023-02-27 13:25:00,170.31,170.35,170.22,170.35,3639.0,166.4656,166.5047,166.3777,166.5047,3639.0
2023-02-27 13:30:00,170.39,170.5,170.25,170.3,6635.0,166.5438,166.6514,166.407,166.4559,6635.0
2023-02-27 13:35:00,170.3,170.34,170.2,170.25,4523.0,166.4559,166.495,166.3581,166.407,4523.0
2023-02-27 13:40:00,170.27,170.28,170.13,170.19,7125.0,166.4265,166.4363,166.2897,166.3484,7125.0
2023-02-27 13:45:00,170.12,170.44,170.12,170.4,5473.0,166.2799,166.5927,166.2799,166.5536,5473.0
2023-02-27 13:50:00,170.4,170.44,170.37,170.41,3990.0,166.5536,166.5927,166.5243,166.5634,3990.0
2023-02-27 13:55:00,170.44,170.71,170.39,170.71,13627.0,166.5927,166.8566,166.5438,166.8566,13627.0
2023-02-27 14:00:00,170.71,170.85,170.66,170.67,4870.0,166.8566,166.9935,166.8077,166.8175,4870.0
2023-02-27 14:05:00,170.7,170.72,170.62,170.64,2696.0,166.8468,166.8664,166.7686,166.7882,2696.0
2023-02-27 14:10:00,170.67,170.7,170.62,170.64,2550.0,166.8175,166.8468,166.7686,166.7882,2550.0
2023-02-27 14:15:00,170.63,170.63,170.48,170.48,4279.0,166.7784,166.7784,166.6318,166.6318,4279.0
2023-02-27 14:20:00,170.5,170.53,170.34,170.4,1200.0,166.6514,166.6807,166.495,166.5536,1200.0
2023-02-27 14:25:00,170.4,170.59,170.38,170.53,3324.0,166.5536,166.7393,166.5341,166.6807,3324.0
2023-02-27 14:30:00,170.5,170.66,170.5,170.58,1120.0,166.6514,166.8077,166.6514,166.7295,1120.0
2023-02-27 14:35:00,170.53,170.53,170.45,170.45,1484.0,166.6807,166.6807,166.6025,166.6025,1484.0
2023-02-27 14:40:00,170.43,170.43,170.2,170.22,3986.0,166.5829,166.5829,166.3581,166.3777,3986.0
2023-02-27 14:45:00,170.23,170.3,170.1,170.24,2389.0,166.3874,166.4559,166.2604,166.3972,2389.0
2023-02-27 14:50:00,170.21,170.27,170.16,170.21,2106.0,166.3679,166.4265,166.319,166.3679,2106.0
2023-02-27 14:55:00,170.22,170.26,170.12,170.12,3275.0,166.3777,166.4168,166.2799,166.2799,3275.0
2023-02-27 15:00:00,170.1,170.19,169.97,170.02,8372.0,166.2604,166.3484,166.1333,166.1822,8372.0
2023-02-27 15:05:00,169.94,170.04,169.87,169.88,4978.0,166.104,166.2017,166.0356,166.0453,4978.0
2023-02-27 15:10:00,169.85,170.0,169.84,169.85,3329.0,166.016,166.1626,166.0063,166.016,3329.0
2023-02-27 15:15:00,169.87,169.92,169.73,169.75,5140.0,166.0356,166.0844,165.8987,165.9183,5140.0
2023-02-27 15:20:00,169.72,169.78,169.64,169.69,8868.0,165.889,165.9476,165.8108,165.8596,8868.0
2023-02-27 15:25:00,169.72,169.87,169.7,169.87,6604.0,165.889,166.0356,165.8694,166.0356,6604.0
2023-02-27 15:30:00,169.84,169.84,169.52,169.63,11689.0,166.0063,166.0063,165.6935,165.801,11689.0
2023-02-27 15:35:00,169.64,169.64,169.29,169.36,7864.0,165.8108,165.8108,165.4687,165.5371,7864.0
2023-02-27 15:40:00,169.34,169.73,169.3,169.6,9059.0,165.5175,165.8987,165.4784,165.7717,9059.0
2023-02-27 15:45:00,169.59,169.81,169.57,169.64,12272.0,165.7619,165.9769,165.7423,165.8108,12272.0
2023-02-27 15:50:00,169.59,169.69,169.26,169.42,34439.0,165.7619,165.8596,165.4393,165.5957,34439.0
2023-02-27 15:55:00,169.45,169.66,169.45,169.57,75385.0,165.6251,165.8303,165.6251,165.7423,75385.0
2023-02-28 09:30:00,169.74,170.39,169.17,170.28,32181.0,165.9085,166.5438,165.3514,166.4363,32181.0
2023-02-28 09:35:00,170.14,170.38,169.72,169.93,6680.0,166.2995,166.5341,165.889,166.0942,6680.0
2023-02-28 09:40:00,169.93,170.2,169.88,170.18,13102.0,166.0942,166.3581,166.0453,166.3386,13102.0
2023-02-28 09:45:00,170.13,170.61,170.09,170.09,10974.0,166.2897,166.7589,166.2506,166.2506,10974.0
2023-02-28 09:50:00,170.15,170.46,169.74,170.4,7693.0,166.3093,166.6123,165.9085,166.5536,7693.0
2023-02-28 09:55:00,170.37,170.37,170.04,170.3,13085.0,166.5243,166.5243,166.2017,166.4559,13085.0
2023-02-28 10:00:00,170.33,170.68,170.23,170.36,7813.0,166.4852,166.8273,166.3874,166.5145,7813.0
2023-02-28 10:05:00,170.33,170.75,170.32,170.55,7795.0,166.4852,166.8957,166.4754,166.7002,7795.0
2023-02-28 10:10:00,170.52,170.56,170.24,170.36,6779.0,166.6709,166.71,166.3972,166.5145,6779.0
2023-02-28 10:15:00,170.37,170.59,170.15,170.59,8043.0,166.5243,166.7393,166.3093,166.7393,8043.0
2023-02-28 10:20:00,170.55,170.55,170.43,170.44,5229.0,166.7002,166.7002,166.5829,166.5927,5229.0
2023-02-28 10:25:00,170.4,170.66,170.4,170.44,6691.0,166.5536,166.8077,166.5536,166.5927,6691.0
2023-02-28 10:30:00,170.55,170.61,170.44,170.56,5392.0,166.7002,166.7589,166.5927,166.71,5392.0
2023-02-28 10:35:00,170.63,170.63,170.32,170.44,7710.0,166.7784,166.7784,166.4754,166.5927,7710.0
2023-02-28 10:40:00,170.4,170.71,170.4,170.53,5646.0,166.5536,166.8566,166.5536,166.6807,5646.0
2023-02-28 10:45:00,170.56,170.66,170.35,170.36,7531.0,166.71,166.8077,166.5047,166.5145,7531.0
2023-02-28 10:50:00,170.34,170.34,169.93,170.08,5650.0,166.495,166.495,166.0942,166.2408,5650.0
2023-02-28 10:55:00,170.06,170.33,169.98,170.32,7024.0,166.2213,166.4852,166.1431,166.4754,7024.0
2023-02-28 11:00:00,170.3,170.66,170.29,170.62,52942.0,166.4559,166.8077,166.4461,166.7686,52942.0
2023-02-28 11:05:00,170.68,170.93,170.55,170.93,15170.0,166.8273,167.0716,166.7002,167.0716,15170.0
2023-02-28 11:10:00,170.95,171.04,170.7,170.76,13275.0,167.0912,167.1792,166.8468,166.9055,13275.0
2023-02-28 11:15:00,170.71,170.98,170.66,170.98,7139.0,166.8566,167.1205,166.8077,167.1205,7139.0
2023-02-28 11:20:00,171.0,171.01,170.59,170.59,19840.0,167.1401,167.1498,166.7393,166.7393,19840.0
2023-02-28 11:25:00,170.58,170.64,170.47,170.47,13485.0,166.7295,166.7882,166.622,166.622,13485.0
2023-02-28 11:30:00,170.54,170.57,170.42,170.44,2572.0,166.6905,166.7198,166.5732,166.5927,2572.0
2023-02-28 11:35:00,170.43,170.44,170.28,170.31,3235.0,166.5829,166.5927,166.4363,166.4656,3235.0
2023-02-28 11:40:00,170.27,170.42,170.22,170.25,3948.0,166.4265,166.5732,166.3777,166.407,3948.0
2023-02-28 11:45:00,170.19,170.27,170.13,170.27,4388.0,166.3484,166.4265,166.2897,166.4265,4388.0
2023-02-28 11:50:00,170.29,170.33,170.04,170.05,2799.0,166.4461,166.4852,166.2017,166.2115,2799.0
2023-02-28 11:55:00,170.03,170.4,170.0,170.34,31050.0,166.192,166.5536,166.1626,166.495,31050.0
2023-02-28 12:00:00,170.35,170.41,170.25,170.41,3921.0,166.5047,166.5634,166.407,166.5634,3921.0
2023-02-28 12:05:00,170.47,170.5,170.35,170.45,6662.0,166.622,166.6514,166.5047,166.6025,6662.0
2023-02-28 12:10:00,170.48,170.77,170.48,170.67,6090.0,166.6318,166.9153,166.6318,166.8175,6090.0
2023-02-28 12:15:00,170.67,170.68,170.59,170.68,5209.0,166.8175,166.8273,166.7393,166.8273,5209.0
2023-02-28 12:20:00,170.69,170.7,170.51,170.51,4651.0,166.8371,166.8468,166.6611,166.6611,4651.0
2023-02-28 12:25:00,170.49,170.75,170.48,170.75,7676.0,166.6416,166.8957,166.6318,166.8957,7676.0
2023-02-28 12:30:00,170.75,170.8,170.65,170.69,3893.0,166.8957,166.9446,166.798,166.8371,3893.0
2023-02-28 12:35:00,170.7,170.91,170.69,170.83,8276.0,166.8468,167.0521,166.8371,166.9739,8276.0
2023-02-28 12:40:00,170.8,170.8,170.6,170.6,2320.0,166.9446,166.9446,166.7491,166.7491,2320.0
2023-02-28 12:45:00,170.62,170.7,170.48,170.48,3431.0,166.7686,166.8468,166.6318,166.6318,3431.0
2023-02-28 12:50:00,170.46,170.7,170.43,170.65,3181.0,166.6123,166.8468,166.5829,166.798,3181.0
2023-02-28 12:55:00,170.7,170.74,170.62,170.71,3000.0,166.8468,166.8859,166.7686,166.8566,3000.0
2023-02-28 13:00:00,170.72,170.81,170.72,170.77,2380.0,166.8664,166.9544,166.8664,166.9153,2380.0
2023-02-28 13:05:00,170.77,170.89,170.62,170.63,3515.0,166.9153,167.0326,166.7686,166.7784,3515.0
2023-02-28 13:10:00,170.61,170.72,170.58,170.66,4813.0,166.7589,166.8664,166.7295,166.8077,4813.0
2023-02-28 13:15:00,170.66,170.74,170.5,170.5,2741.0,166.8077,166.8859,166.6514,166.6514,2741.0
2023-02-28 13:20:00,170.49,170.75,170.49,170.75,3836.0,166.6416,166.8957,166.6416,166.8957,3836.0
2023-02-28 13:25:00,170.75,170.77,170.58,170.59,2245.0,166.8957,166.9153,166.7295,166.7393,2245.0
2023-02-28 13:30:00,170.65,170.68,170.38,170.55,4487.0,166.798,166.8273,166.5341,166.7002,4487.0
2023-02-28 13:35:00,170.52,170.52,170.44,170.51,2466.0,166.6709,166.6709,166.5927,166.6611,2466.0
2023-02-28 13:40:00,170.53,170.57,170.48,170.57,1634.0,166.6807,166.7198,166.6318,166.7198,1634.0
2023-02-28 13:45:00,170.53,170.65,170.5,170.58,2931.0,166.6807,166.798,166.6514,166.7295,2931.0
2023-02-28 13:50:00,170.54,170.6,170.48,170.6,3589.0,166.6905,166.7491,166.6318,166.7491,3589.0
2023-02-28 13:55:00,170.63,170.74,170.57,170.61,3101.0,166.7784,166.8859,166.7198,166.7589,3101.0
2023-02-28 14:00:00,170.62,170.76,170.58,170.58,3624.0,166.7686,166.9055,166.7295,166.7295,3624.0
2023-02-28 14:05:00,170.56,170.56,170.29,170.33,6544.0,166.71,166.71,166.4461,166.4852,6544.0
2023-02-28 14:10:00,170.36,170.37,170.17,170.28,2770.0,166.5145,166.5243,166.3288,166.4363,2770.0
2023-02-28 14:15:00,170.27,170.29,170.1,170.28,4276.0,166.4265,166.4461,166.2604,166.4363,4276.0
2023-02-28 14:20:00,170.28,170.37,170.23,170.26,6435.0,166.4363,166.5243,166.3874,166.4168,6435.0
2023-02-28 14:25:00,170.25,170.29,170.08,170.09,2925.0,166.407,166.4461,166.2408,166.2506,2925.0
2023-02-28 14:30:00,170.11,170.22,170.03,170.2,6512.0,166.2702,166.3777,166.192,166.3581,6512.0
2023-02-28 14:35:00,170.21,170.23,170.08,170.22,4731.0,166.3679,166.3874,166.2408,166.3777,4731.0
2023-02-28 14:40:00,170.2,170.25,169.98,170.22,5452.0,166.3581,166.407,166.1431,166.3777,5452.0
2023-02-28 14:45:00,170.26,170.35,170.19,170.3,4184.0,166.4168,166.5047,166.3484,166.4559,4184.0
2023-02-28 14:50:00,170.3,170.35,170.08,170.08,6122.0,166.4559,166.5047,166.2408,166.2408,6122.0
2023-02-28 14:55:00,170.05,170.11,169.94,170.07,37371.0,166.2115,166.2702,166.104,166.2311,37371.0
2023-02-28 15:00:00,170.05,170.05,169.87,170.05,7569.0,166.2115,166.2115,166.0356,166.2115,7569.0
2023-02-28 15:05:00,170.06,170.15,169.95,170.02,6303.0,166.2213,166.3093,166.1138,166.1822,6303.0
2023-02-28 15:10:00,170.02,170.12,169.89,170.0,6968.0,166.1822,166.2799,166.0551,166.1626,6968.0
2023-02-28 15:15:00,169.96,170.12,169.96,170.07,7286.0,166.1235,166.2799,166.1235,166.2311,7286.0
2023-02-28 15:20:00,170.07,170.08,169.88,169.91,5669.0,166.2311,166.2408,166.0453,166.0747,5669.0
2023-02-28 15:25:00,169.92,169.97,169.78,169.87,12540.0,166.0844,166.1333,165.9476,166.0356,12540.0
2023-02-28 15:30:00,169.83,169.92,169.69,169.78,10567.0,165.9965,166.0844,165.8596,165.9476,10567.0
2023-02-28 15:35:00,169.76,169.76,169.6,169.76,8262.0,165.9281,165.9281,165.7717,165.9281,8262.0
2023-02-28 15:40:00,169.78,169.97,169.73,169.95,15404.0,165.9476,166.1333,165.8987,166.1138,15404.0
2023-02-28 15:45:00,169.92,170.06,169.86,169.89,17147.0,166.0844,166.2213,166.0258,166.0551,17147.0
2023-02-28 15:50:00,169.86,169.89,168.86,169.07,167269.0,166.0258,166.0551,165.0484,165.2536,167269.0
2023-02-28 15:55:00,169.12,169.45,168.87,169.2,222931.0,165.3025,165.6251,165.0581,165.3807,222931.0
2023-03-01 09:30:00,169.42,169.57,168.93,169.22,31549.0,165.5957,165.7423,165.1168,165.4002,31549.0
2023-03-01 09:35:00,169.19,169.43,168.73,169.02,16190.0,165.3709,165.6055,164.9213,165.2048,16190.0
2023-03-01 09:40:00,168.98,169.28,168.78,169.2,14463.0,165.1657,165.4589,164.9702,165.3807,14463.0
2023-03-01 09:45:00,169.29,169.48,169.04,169.47,9972.0,165.4687,165.6544,165.2243,165.6446,9972.0
2023-03-01 09:50:00,169.48,169.92,169.48,169.51,11851.0,165.6544,166.0844,165.6544,165.6837,11851.0
2023-03-01 09:55:00,169.6,169.68,169.35,169.42,12440.0,165.7717,165.8499,165.5273,165.5957,12440.0
2023-03-01 10:00:00,169.52,169.59,169.14,169.17,6299.0,165.6935,165.7619,165.3221,165.3514,6299.0
2023-03-01 10:05:00,169.18,169.19,168.37,168.48,21294.0,165.3612,165.3709,164.5694,164.677,21294.0
2023-03-01 10:10:00,168.48,168.63,168.38,168.63,18978.0,164.677,164.8236,164.5792,164.8236,18978.0
2023-03-01 10:15:00,168.64,169.08,168.51,169.08,20485.0,164.8333,165.2634,164.7063,165.2634,20485.0
2023-03-01 10:20:00,169.22,169.52,169.17,169.44,6922.0,165.4002,165.6935,165.3514,165.6153,6922.0
2023-03-01 10:25:00,169.48,169.54,169.15,169.15,8600.0,165.6544,165.713,165.3318,165.3318,8600.0
2023-03-01 10:30:00,169.13,169.25,168.98,169.15,10379.0,165.3123,165.4296,165.1657,165.3318,10379.0
2023-03-01 10:35:00,169.18,169.57,169.17,169.47,6292.0,165.3612,165.7423,165.3514,165.6446,6292.0
2023-03-01 10:40:00,169.48,169.69,169.37,169.63,4471.0,165.6544,165.8596,165.5469,165.801,4471.0
2023-03-01 10:45:00,169.67,169.91,169.44,169.79,11211.0,165.8401,166.0747,165.6153,165.9574,11211.0
2023-03-01 10:50:00,169.78,169.83,169.55,169.59,11985.0,165.9476,165.9965,165.7228,165.7619,11985.0
2023-03-01 10:55:00,169.54,169.6,169.42,169.55,7641.0,165.713,165.7717,165.5957,165.7228,7641.0
2023-03-01 11:00:00,169.51,169.72,169.29,169.43,66557.0,165.6837,165.889,165.4687,165.6055,66557.0
2023-03-01 11:05:00,169.43,169.55,169.1,169.21,46463.0,165.6055,165.7228,165.283,165.3905,46463.0
2023-03-01 11:10:00,169.15,169.21,168.86,168.91,24515.0,165.3318,165.3905,165.0484,165.0972,24515.0
2023-03-01 11:15:00,168.91,169.2,168.91,169.16,10559.0,165.0972,165.3807,165.0972,165.3416,10559.0
2023-03-01 11:20:00,169.17,169.28,169.07,169.21,7423.0,165.3514,165.4589,165.2536,165.3905,7423.0
2023-03-01 11:25:00,169.24,169.5,169.12,169.34,17887.0,165.4198,165.6739,165.3025,165.5175,17887.0
2023-03-01 11:30:00,169.36,169.49,169.33,169.43,13961.0,165.5371,165.6642,165.5078,165.6055,13961.0
2023-03-01 11:35:00,169.42,169.45,169.24,169.31,14894.0,165.5957,165.6251,165.4198,165.4882,14894.0
2023-03-01 11:40:00,169.31,169.59,169.31,169.52,7122.0,165.4882,165.7619,165.4882,165.6935,7122.0
2023-03-01 11:45:00,169.5,170.0,169.5,169.99,7304.0,165.6739,166.1626,165.6739,166.1529,7304.0
2023-03-01 11:50:00,170.12,170.29,170.04,170.23,5417.0,166.2799,166.4461,166.2017,166.3874,5417.0
2023-03-01 11:55:00,170.27,170.33,170.19,170.25,3809.0,166.4265,166.4852,166.3484,166.407,3809.0
2023-03-01 12:00:00,170.26,170.3,170.14,170.29,7197.0,166.4168,166.4559,166.2995,166.4461,7197.0
2023-03-01 12:05:00,170.33,170.54,170.33,170.47,7976.0,166.4852,166.6905,166.4852,166.622,7976.0
2023-03-01 12:10:00,170.49,170.79,170.43,170.65,18366.0,166.6416,166.9348,166.5829,166.798,18366.0
2023-03-01 12:15:00,170.65,170.65,170.39,170.59,8176.0,166.798,166.798,166.5438,166.7393,8176.0
2023-03-01 12:20:00,170.56,170.64,170.31,170.31,6606.0,166.71,166.7882,166.4656,166.4656,6606.0
2023-03-01 12:25:00,170.34,170.45,170.34,170.35,2107.0,166.495,166.6025,166.495,166.5047,2107.0
2023-03-01 12:30:00,170.37,170.48,170.33,170.44,5109.0,166.5243,166.6318,166.4852,166.5927,5109.0
2023-03-01 12:35:00,170.45,170.64,170.44,170.5,4621.0,166.6025,166.7882,166.5927,166.6514,4621.0
2023-03-01 12:40:00,170.52,170.62,170.37,170.37,27011.0,166.6709,166.7686,166.5243,166.5243,27011.0
2023-03-01 12:45:00,170.39,170.53,170.31,170.44,5099.0,166.5438,166.6807,166.4656,166.5927,5099.0
2023-03-01 12:50:00,170.46,170.53,170.41,170.5,8244.0,166.6123,166.6807,166.5634,166.6514,8244.0
2023-03-01 12:55:00,170.49,170.54,170.4,170.47,3325.0,166.6416,166.6905,166.5536,166.622,3325.0
2023-03-01 13:00:00,170.5,170.51,170.17,170.18,1890.0,166.6514,166.6611,166.3288,166.3386,1890.0
2023-03-01 13:05:00,170.14,170.16,169.86,169.95,7000.0,166.2995,166.319,166.0258,166.1138,7000.0
2023-03-01 13:10:00,169.99,170.27,169.98,170.27,8545.0,166.1529,166.4265,166.1431,166.4265,8545.0
2023-03-01 13:15:00,170.25,170.27,170.1,170.11,2082.0,166.407,166.4265,166.2604,166.2702,2082.0
2023-03-01 13:20:00,170.1,170.18,170.01,170.17,11731.0,166.2604,166.3386,166.1724,166.3288,11731.0
2023-03-01 13:25:00,170.09,170.1,169.82,169.83,21545.0,166.2506,166.2604,165.9867,165.9965,21545.0
2023-03-01 13:30:00,169.84,169.85,169.69,169.73,30304.0,166.0063,166.016,165.8596,165.8987,30304.0
2023-03-01 13:35:00,169.74,169.75,169.58,169.65,3869.0,165.9085,165.9183,165.7521,165.8205,3869.0
2023-03-01 13:40:00,169.75,169.79,169.58,169.58,1900.0,165.9183,165.9574,165.7521,165.7521,1900.0
2023-03-01 13:45:00,169.58,169.65,169.42,169.65,5593.0,165.7521,165.8205,165.5957,165.8205,5593.0
2023-03-01 13:50:00,169.7,169.76,169.56,169.67,3000.0,165.8694,165.9281,165.7326,165.8401,3000.0
2023-03-01 13:55:00,169.7,169.79,169.59,169.79,25589.0,165.8694,165.9574,165.7619,165.9574,25589.0
2023-03-01 14:00:00,169.67,169.7,169.51,169.58,11432.0,165.8401,165.8694,165.6837,165.7521,11432.0
2023-03-01 14:05:00,169.52,169.52,169.4,169.5,2255.0,165.6935,165.6935,165.5762,165.6739,2255.0
2023-03-01 14:10:00,169.56,169.65,169.5,169.52,5852.0,165.7326,165.8205,165.6739,165.6935,5852.0
2023-03-01 14:15:00,169.43,169.43,169.17,169.34,14956.0,165.6055,165.6055,165.3514,165.5175,14956.0
2023-03-01 14:20:00,169.42,169.49,169.36,169.47,1196.0,165.5957,165.6642,165.5371,165.6446,1196.0
2023-03-01 14:25:00,169.47,169.48,169.3,169.31,2158.0,165.6446,165.6544,165.4784,165.4882,2158.0
2023-03-01 14:30:00,169.27,169.29,169.05,169.28,5776.0,165.4491,165.4687,165.2341,165.4589,5776.0
2023-03-01 14:35:00,169.27,169.27,169.12,169.19,16339.0,165.4491,165.4491,165.3025,165.3709,16339.0
2023-03-01 14:40:00,169.14,169.14,169.02,169.09,13523.0,165.3221,165.3221,165.2048,165.2732,13523.0
2023-03-01 14:45:00,169.02,169.15,168.99,169.11,3613.0,165.2048,165.3318,165.1754,165.2927,3613.0
2023-03-01 14:50:00,169.12,169.15,169.0,169.03,8381.0,165.3025,165.3318,165.1852,165.2145,8381.0
2023-03-01 14:55:00,169.02,169.22,168.96,169.15,9638.0,165.2048,165.4002,165.1461,165.3318,9638.0
2023-03-01 15:00:00,169.12,169.38,169.12,169.38,21593.0,165.3025,165.5566,165.3025,165.5566,21593.0
2023-03-01 15:05:00,169.42,169.47,169.34,169.34,5198.0,165.5957,165.6446,165.5175,165.5175,5198.0
2023-03-01 15:10:00,169.37,169.53,169.33,169.53,8977.0,165.5469,165.7033,165.5078,165.7033,8977.0
2023-03-01 15:15:00,169.52,169.58,169.42,169.52,6029.0,165.6935,165.7521,165.5957,165.6935,6029.0
2023-03-01 15:20:00,169.53,169.58,169.33,169.36,19533.0,165.7033,165.7521,165.5078,165.5371,19533.0
2023-03-01 15:25:00,169.38,169.45,169.32,169.39,17042.0,165.5566,165.6251,165.498,165.5664,17042.0
2023-03-01 15:30:00,169.4,169.56,169.31,169.56,19137.0,165.5762,165.7326,165.4882,165.7326,19137.0
2023-03-01 15:35:00,169.53,169.61,169.43,169.51,9503.0,165.7033,165.7814,165.6055,165.6837,9503.0
2023-03-01 15:40:00,169.54,169.76,169.54,169.64,9417.0,165.713,165.9281,165.713,165.8108,9417.0
2023-03-01 15:45:00,169.66,169.71,169.55,169.7,15784.0,165.8303,165.8792,165.7228,165.8694,15784.0
2023-03-01 15:50:00,169.65,169.73,169.37,169.47,40159.0,165.8205,165.8987,165.5469,165.6446,40159.0
2023-03-01 15:55:00,169.47,169.48,169.23,169.47,81113.0,165.6446,165.6544,165.41,165.6446,81113.0
2023-03-02 09:30:00,169.39,169.54,168.73,169.2,22515.0,165.5664,165.713,164.9213,165.3807,22515.0
2023-03-02 09:35:00,169.22,169.22,168.1,168.28,7883.0,165.4002,165.4002,164.3055,164.4815,7883.0
2023-03-02 09:40:00,168.22,168.33,167.86,168.13,13849.0,164.4228,164.5303,164.0709,164.3349,13849.0
2023-03-02 09:45:00,168.13,168.37,167.95,168.01,10583.0,164.3349,164.5694,164.1589,164.2176,10583.0
2023-03-02 09:50:00,167.97,169.16,167.95,168.97,17446.0,164.1785,165.3416,164.1589,165.1559,17446.0
2023-03-02 09:55:00,168.92,168.92,168.39,168.61,11422.0,165.107,165.107,164.589,164.804,11422.0
2023-03-02 10:00:00,168.64,169.26,168.62,169.19,13301.0,164.8333,165.4393,164.8138,165.3709,13301.0
2023-03-02 10:05:00,169.27,169.31,168.95,169.28,5232.0,165.4491,165.4882,165.1363,165.4589,5232.0
2023-03-02 10:10:00,169.25,169.26,168.77,168.89,6904.0,165.4296,165.4393,164.9604,165.0777,6904.0
2023-03-02 10:15:00,168.92,169.16,168.86,168.96,7150.0,165.107,165.3416,165.0484,165.1461,7150.0
2023-03-02 10:20:00,168.93,168.94,168.49,168.5,7616.0,165.1168,165.1266,164.6867,164.6965,7616.0
2023-03-02 10:25:00,168.42,168.9,168.38,168.9,7916.0,164.6183,165.0875,164.5792,165.0875,7916.0
2023-03-02 10:30:00,169.05,169.05,168.57,168.6,9540.0,165.2341,165.2341,164.7649,164.7942,9540.0
2023-03-02 10:35:00,168.73,169.08,168.5,168.73,20383.0,164.9213,165.2634,164.6965,164.9213,20383.0
2023-03-02 10:40:00,168.73,169.01,168.7,168.85,9373.0,164.9213,165.195,164.892,165.0386,9373.0
2023-03-02 10:45:00,168.87,168.97,168.78,168.96,5616.0,165.0581,165.1559,164.9702,165.1461,5616.0
2023-03-02 10:50:00,168.96,169.27,168.95,169.11,15145.0,165.1461,165.4491,165.1363,165.2927,15145.0
2023-03-02 10:55:00,169.13,169.33,169.07,169.22,6889.0,165.3123,165.5078,165.2536,165.4002,6889.0
2023-03-02 11:00:00,169.21,169.5,169.19,169.42,5661.0,165.3905,165.6739,165.3709,165.5957,5661.0
2023-03-02 11:05:00,169.39,169.51,169.27,169.51,6887.0,165.5664,165.6837,165.4491,165.6837,6887.0
2023-03-02 11:10:00,169.51,169.77,169.49,169.66,5632.0,165.6837,165.9378,165.6642,165.8303,5632.0
2023-03-02 11:15:00,169.78,170.01,169.78,169.79,13059.0,165.9476,166.1724,165.9476,165.9574,13059.0
2023-03-02 11:20:00,169.69,169.69,169.44,169.55,2700.0,165.8596,165.8596,165.6153,165.7228,2700.0
2023-03-02 11:25:00,169.5,169.79,169.5,169.62,5993.0,165.6739,165.9574,165.6739,165.7912,5993.0
2023-03-02 11:30:00,169.59,169.65,169.43,169.44,4601.0,165.7619,165.8205,165.6055,165.6153,4601.0
2023-03-02 11:35:00,169.36,169.46,169.32,169.44,2982.0,165.5371,165.6348,165.498,165.6153,2982.0
2023-03-02 11:40:00,169.48,169.67,169.48,169.63,6770.0,165.6544,165.8401,165.6544,165.801,6770.0
2023-03-02 11:45:00,169.59,169.7,169.55,169.7,6122.0,165.7619,165.8694,165.7228,165.8694,6122.0
2023-03-02 11:50:00,169.76,169.8,169.47,169.49,3812.0,165.9281,165.9672,165.6446,165.6642,3812.0
2023-03-02 11:55:00,169.44,169.52,169.42,169.45,6976.0,165.6153,165.6935,165.5957,165.6251,6976.0
2023-03-02 12:00:00,169.45,169.71,169.45,169.57,6598.0,165.6251,165.8792,165.6251,165.7423,6598.0
2023-03-02 12:05:00,169.49,169.49,169.4,169.44,4310.0,165.6642,165.6642,165.5762,165.6153,4310.0
2023-03-02 12:10:00,169.4,169.46,169.37,169.41,1269.0,165.5762,165.6348,165.5469,165.586,1269.0
2023-03-02 12:15:00,169.43,169.48,169.19,169.21,5400.0,165.6055,165.6544,165.3709,165.3905,5400.0
2023-03-02 12:20:00,169.2,169.41,169.17,169.41,5361.0,165.3807,165.586,165.3514,165.586,5361.0
2023-03-02 12:25:00,169.42,169.61,169.39,169.56,1700.0,165.5957,165.7814,165.5664,165.7326,1700.0
2023-03-02 12:30:00,169.58,169.68,169.58,169.66,3200.0,165.7521,165.8499,165.7521,165.8303,3200.0
2023-03-02 12:35:00,169.62,169.74,169.62,169.63,2486.0,165.7912,165.9085,165.7912,165.801,2486.0
2023-03-02 12:40:00,169.63,169.63,169.53,169.53,4800.0,165.801,165.801,165.7033,165.7033,4800.0
2023-03-02 12:45:00,169.56,169.57,169.43,169.43,2702.0,165.7326,165.7423,165.6055,165.6055,2702.0
2023-03-02 12:50:00,169.43,169.6,169.43,169.6,8779.0,165.6055,165.7717,165.6055,165.7717,8779.0
2023-03-02 12:55:00,169.55,169.65,169.5,169.57,10195.0,165.7228,165.8205,165.6739,165.7423,10195.0
2023-03-02 13:00:00,169.61,169.61,169.49,169.49,4425.0,165.7814,165.7814,165.6642,165.6642,4425.0
2023-03-02 13:05:00,169.45,169.51,169.34,169.48,2800.0,165.6251,165.6837,165.5175,165.6544,2800.0
2023-03-02 13:10:00,169.52,169.56,169.44,169.51,3456.0,165.6935,165.7326,165.6153,165.6837,3456.0
2023-03-02 13:15:00,169.52,169.66,169.39,169.64,3141.0,165.6935,165.8303,165.5664,165.8108,3141.0
2023-03-02 13:20:00,169.64,169.9,169.63,169.76,3278.0,165.8108,166.0649,165.801,165.9281,3278.0
2023-03-02 13:25:00,169.68,169.69,169.57,169.66,5027.0,165.8499,165.8596,165.7423,165.8303,5027.0
2023-03-02 13:30:00,169.69,169.77,169.69,169.77,7445.0,165.8596,165.9378,165.8596,165.9378,7445.0
2023-03-02 13:35:00,169.83,170.45,169.82,170.16,9045.0,165.9965,166.6025,165.9867,166.319,9045.0
2023-03-02 13:40:00,170.23,170.26,170.07,170.14,1481.0,166.3874,166.4168,166.2311,166.2995,1481.0
2023-03-02 13:45:00,170.17,170.35,170.12,170.33,1625.0,166.3288,166.5047,166.2799,166.4852,1625.0
2023-03-02 13:50:00,170.34,170.5,170.34,170.46,1909.0,166.495,166.6514,166.495,166.6123,1909.0
2023-03-02 13:55:00,170.49,170.7,170.45,170.66,1700.0,166.6416,166.8468,166.6025,166.8077,1700.0
2023-03-02 14:00:00,170.69,170.94,170.69,170.86,7068.0,166.8371,167.0814,166.8371,167.0032,7068.0
2023-03-02 14:05:00,170.8,170.97,170.74,170.95,2243.0,166.9446,167.1107,166.8859,167.0912,2243.0
2023-03-02 14:10:00,170.94,171.03,170.72,170.72,1918.0,167.0814,167.1694,166.8664,166.8664,1918.0
2023-03-02 14:15:00,170.79,170.83,170.69,170.83,2807.0,166.9348,166.9739,166.8371,166.9739,2807.0
2023-03-02 14:20:00,170.8,170.97,170.79,170.97,4509.0,166.9446,167.1107,166.9348,167.1107,4509.0
2023-03-02 14:25:00,170.98,171.23,170.95,171.15,4605.0,167.1205,167.3649,167.0912,167.2867,4605.0
2023-03-02 14:30:00,171.23,171.44,171.18,171.18,12601.0,167.3649,167.5701,167.316,167.316,12601.0
2023-03-02 14:35:00,171.11,171.11,170.83,170.83,4338.0,167.2476,167.2476,166.9739,166.9739,4338.0
2023-03-02 14:40:00,170.87,171.11,170.86,171.03,3470.0,167.013,167.2476,167.0032,167.1694,3470.0
2023-03-02 14:45:00,170.97,171.06,170.95,171.01,3816.0,167.1107,167.1987,167.0912,167.1498,3816.0
2023-03-02 14:50:00,170.99,171.02,170.81,170.88,2818.0,167.1303,167.1596,166.9544,167.0228,2818.0
2023-03-02 14:55:00,170.9,170.99,170.87,170.92,3634.0,167.0423,167.1303,167.013,167.0619,3634.0
2023-03-02 15:00:00,170.9,171.08,170.81,170.85,3298.0,167.0423,167.2183,166.9544,166.9935,3298.0
2023-03-02 15:05:00,170.79,170.83,170.75,170.8,3244.0,166.9348,166.9739,166.8957,166.9446,3244.0
2023-03-02 15:10:00,170.8,170.88,170.74,170.74,13072.0,166.9446,167.0228,166.8859,166.8859,13072.0
2023-03-02 15:15:00,170.81,171.0,170.78,170.81,3298.0,166.9544,167.1401,166.925,166.9544,3298.0
2023-03-02 15:20:00,170.81,171.18,170.8,171.09,3306.0,166.9544,167.316,166.9446,167.228,3306.0
2023-03-02 15:25:00,171.08,171.29,171.05,171.16,6548.0,167.2183,167.4235,167.1889,167.2965,6548.0
2023-03-02 15:30:00,171.17,171.34,171.16,171.34,7170.0,167.3062,167.4724,167.2965,167.4724,7170.0
2023-03-02 15:35:00,171.33,171.56,171.22,171.49,8653.0,167.4626,167.6874,167.3551,167.619,8653.0
2023-03-02 15:40:00,171.51,171.57,171.3,171.33,10507.0,167.6386,167.6972,167.4333,167.4626,10507.0
2023-03-02 15:45:00,171.29,171.41,171.24,171.3,10820.0,167.4235,167.5408,167.3747,167.4333,10820.0
2023-03-02 15:50:00,171.28,171.28,170.88,171.08,29071.0,167.4137,167.4137,167.0228,167.2183,29071.0
2023-03-02 15:55:00,171.04,171.07,170.72,170.89,69942.0,167.1792,167.2085,166.8664,167.0326,69942.0
2023-03-03 09:30:00,171.79,172.58,171.66,172.09,27585.0,167.9122,168.6844,167.7852,168.2055,27585.0
2023-03-03 09:35:00,172.26,172.4,171.72,171.93,9790.0,168.3716,168.5085,167.8438,168.0491,9790.0
2023-03-03 09:40:00,171.86,171.86,171.53,171.58,2682.0,167.9807,167.9807,167.6581,167.707,2682.0
2023-03-03 09:45:00,171.61,171.82,171.45,171.77,3500.0,167.7363,167.9416,167.5799,167.8927,3500.0
2023-03-03 09:50:00,171.77,172.05,171.52,172.05,7243.0,167.8927,168.1664,167.6483,168.1664,7243.0
2023-03-03 09:55:00,172.09,172.22,171.89,172.0,6107.0,168.2055,168.3325,168.01,168.1175,6107.0
2023-03-03 10:00:00,172.04,172.16,171.51,172.03,8065.0,168.1566,168.2739,167.6386,168.1468,8065.0
2023-03-03 10:05:00,171.96,171.97,171.31,171.39,10911.0,168.0784,168.0882,167.4431,167.5213,10911.0
2023-03-03 10:10:00,171.42,171.79,171.42,171.75,13624.0,167.5506,167.9122,167.5506,167.8731,13624.0
2023-03-03 10:15:00,171.81,171.89,171.44,171.75,8917.0,167.9318,168.01,167.5701,167.8731,8917.0
2023-03-03 10:20:00,171.76,171.94,171.73,171.73,3700.0,167.8829,168.0588,167.8536,167.8536,3700.0
2023-03-03 10:25:00,171.8,172.13,171.8,171.99,4928.0,167.922,168.2446,167.922,168.1077,4928.0
2023-03-03 10:30:00,172.0,172.05,171.78,171.79,7223.0,168.1175,168.1664,167.9025,167.9122,7223.0
2023-03-03 10:35:00,171.84,171.9,171.58,171.58,1740.0,167.9611,168.0198,167.707,167.707,1740.0
2023-03-03 10:40:00,171.59,171.84,171.54,171.8,3848.0,167.7168,167.9611,167.6679,167.922,3848.0
2023-03-03 10:45:00,171.85,171.87,171.49,171.5,5084.0,167.9709,167.9904,167.619,167.6288,5084.0
2023-03-03 10:50:00,171.47,171.5,171.35,171.36,7646.0,167.5995,167.6288,167.4822,167.4919,7646.0
2023-03-03 10:55:00,171.41,171.43,171.08,171.14,4468.0,167.5408,167.5604,167.2183,167.2769,4468.0
2023-03-03 11:00:00,171.14,171.3,171.09,171.24,4644.0,167.2769,167.4333,167.228,167.3747,4644.0
2023-03-03 11:05:00,171.34,171.67,171.34,171.65,1600.0,167.4724,167.7949,167.4724,167.7754,1600.0
2023-03-03 11:10:00,171.67,171.7,171.47,171.7,3200.0,167.7949,167.8243,167.5995,167.8243,3200.0
2023-03-03 11:15:00,171.73,171.8,171.65,171.75,3632.0,167.8536,167.922,167.7754,167.8731,3632.0
2023-03-03 11:20:00,171.8,171.89,171.76,171.89,2469.0,167.922,168.01,167.8829,168.01,2469.0
2023-03-03 11:25:00,171.9,172.06,171.83,172.03,7148.0,168.0198,168.1761,167.9513,168.1468,7148.0
2023-03-03 11:30:00,171.99,172.06,171.89,171.96,5284.0,168.1077,168.1761,168.01,168.0784,5284.0
2023-03-03 11:35:00,171.94,172.06,171.82,171.84,5541.0,168.0588,168.1761,167.9416,167.9611,5541.0
2023-03-03 11:40:00,171.89,171.91,171.76,171.86,2545.0,168.01,168.0295,167.8829,167.9807,2545.0
2023-03-03 11:45:00,171.82,172.07,171.82,172.06,7041.0,167.9416,168.1859,167.9416,168.1761,7041.0
2023-03-03 11:50:00,171.99,172.21,171.99,172.16,2400.0,168.1077,168.3228,168.1077,168.2739,2400.0
2023-03-03 11:55:00,172.08,172.31,172.08,172.23,1321.0,168.1957,168.4205,168.1957,168.3423,1321.0
2023-03-03 12:00:00,172.23,172.35,172.23,172.34,4054.0,168.3423,168.4596,168.3423,168.4498,4054.0
2023-03-03 12:05:00,172.31,172.38,172.31,172.36,1205.0,168.4205,168.4889,168.4205,168.4694,1205.0
2023-03-03 12:10:00,172.4,172.45,172.34,172.37,2295.0,168.5085,168.5573,168.4498,168.4791,2295.0
2023-03-03 12:15:00,172.34,172.36,172.26,172.34,2400.0,168.4498,168.4694,168.3716,168.4498,2400.0
2023-03-03 12:20:00,172.34,172.34,172.21,172.26,2323.0,168.4498,168.4498,168.3228,168.3716,2323.0
2023-03-03 12:25:00,172.23,172.34,172.09,172.3,2673.0,168.3423,168.4498,168.2055,168.4107,2673.0
2023-03-03 12:30:00,172.32,172.38,172.27,172.35,1611.0,168.4303,168.4889,168.3814,168.4596,1611.0
2023-03-03 12:35:00,172.36,172.36,172.24,172.35,1000.0,168.4694,168.4694,168.3521,168.4596,1000.0
2023-03-03 12:40:00,172.34,172.36,172.22,172.32,2676.0,168.4498,168.4694,168.3325,168.4303,2676.0
2023-03-03 12:45:00,172.33,172.41,172.3,172.3,3233.0,168.44,168.5182,168.4107,168.4107,3233.0
2023-03-03 12:50:00,172.33,172.47,172.27,172.46,11351.0,168.44,168.5769,168.3814,168.5671,11351.0
2023-03-03 12:55:00,172.49,172.61,172.45,172.6,7366.0,168.5964,168.7137,168.5573,168.704,7366.0
2023-03-03 13:00:00,172.62,172.7,172.53,172.64,6012.0,168.7235,168.8017,168.6355,168.743,6012.0
2023-03-03 13:05:00,172.56,172.76,172.56,172.72,2581.0,168.6649,168.8603,168.6649,168.8212,2581.0
2023-03-03 13:10:00,172.7,172.7,172.56,172.57,2938.0,168.8017,168.8017,168.6649,168.6746,2938.0
2023-03-03 13:15:00,172.55,172.59,172.47,172.47,3668.0,168.6551,168.6942,168.5769,168.5769,3668.0
2023-03-03 13:20:00,172.46,172.55,172.44,172.55,4545.0,168.5671,168.6551,168.5476,168.6551,4545.0
2023-03-03 13:25:00,172.55,172.77,172.54,172.77,11947.0,168.6551,168.8701,168.6453,168.8701,11947.0
2023-03-03 13:30:00,172.78,172.84,172.72,172.79,7251.0,168.8799,168.9385,168.8212,168.8897,7251.0
2023-03-03 13:35:00,172.79,172.99,172.79,172.91,6647.0,168.8897,169.0851,168.8897,169.007,6647.0
2023-03-03 13:40:00,172.84,173.08,172.82,173.08,10345.0,168.9385,169.1731,168.919,169.1731,10345.0
2023-03-03 13:45:00,173.11,173.24,173.06,173.09,13500.0,169.2024,169.3295,169.1536,169.1829,13500.0
2023-03-03 13:50:00,173.06,173.07,172.89,173.06,8044.0,169.1536,169.1633,168.9874,169.1536,8044.0
2023-03-03 13:55:00,172.99,173.13,172.99,173.13,2186.0,169.0851,169.222,169.0851,169.222,2186.0
2023-03-03 14:00:00,173.1,173.1,172.9,172.91,9082.0,169.1927,169.1927,168.9972,169.007,9082.0
2023-03-03 14:05:00,172.91,173.17,172.91,173.17,2729.0,169.007,169.2611,169.007,169.2611,2729.0
2023-03-03 14:10:00,173.13,173.18,173.04,173.09,3288.0,169.222,169.2709,169.134,169.1829,3288.0
2023-03-03 14:15:00,173.04,173.1,173.0,173.1,2552.0,169.134,169.1927,169.0949,169.1927,2552.0
2023-03-03 14:20:00,173.11,173.12,173.03,173.08,1491.0,169.2024,169.2122,169.1242,169.1731,1491.0
2023-03-03 14:25:00,173.08,173.33,173.08,173.33,7434.0,169.1731,169.4175,169.1731,169.4175,7434.0
2023-03-03 14:30:00,173.37,173.38,173.21,173.32,3550.0,169.4566,169.4663,169.3002,169.4077,3550.0
2023-03-03 14:35:00,173.27,173.3,173.16,173.24,4930.0,169.3588,169.3882,169.2513,169.3295,4930.0
2023-03-03 14:40:00,173.16,173.28,173.15,173.28,2709.0,169.2513,169.3686,169.2415,169.3686,2709.0
2023-03-03 14:45:00,173.26,173.34,173.17,173.27,10093.0,169.3491,169.4272,169.2611,169.3588,10093.0
2023-03-03 14:50:00,173.32,173.36,173.3,173.31,1720.0,169.4077,169.4468,169.3882,169.3979,1720.0
2023-03-03 14:55:00,173.3,173.51,173.25,173.49,9687.0,169.3882,169.5934,169.3393,169.5739,9687.0
2023-03-03 15:00:00,173.55,173.56,173.4,173.53,15728.0,169.6325,169.6423,169.4859,169.613,15728.0
2023-03-03 15:05:00,173.56,173.58,173.46,173.57,4399.0,169.6423,169.6618,169.5445,169.6521,4399.0
2023-03-03 15:10:00,173.54,173.55,173.19,173.19,7957.0,169.6227,169.6325,169.2806,169.2806,7957.0
2023-03-03 15:15:00,173.23,173.3,173.19,173.25,8392.0,169.3197,169.3882,169.2806,169.3393,8392.0
2023-03-03 15:20:00,173.29,173.42,173.29,173.39,11469.0,169.3784,169.5054,169.3784,169.4761,11469.0
2023-03-03 15:25:00,173.35,173.37,173.21,173.24,7918.0,169.437,169.4566,169.3002,169.3295,7918.0
2023-03-03 15:30:00,173.22,173.37,173.16,173.25,9310.0,169.31,169.4566,169.2513,169.3393,9310.0
2023-03-03 15:35:00,173.22,173.37,173.15,173.32,19894.0,169.31,169.4566,169.2415,169.4077,19894.0
2023-03-03 15:40:00,173.31,173.31,173.14,173.22,11062.0,169.3979,169.3979,169.2318,169.31,11062.0
2023-03-03 15:45:00,173.21,173.23,173.08,173.14,16508.0,169.3002,169.3197,169.1731,169.2318,16508.0
2023-03-03 15:50:00,173.17,173.19,172.84,172.99,48761.0,169.2611,169.2806,168.9385,169.0851,48761.0
2023-03-03 15:55:00,172.94,173.09,172.85,173.07,76816.0,169.0363,169.1829,168.9483,169.1633,76816.0
2023-03-06 09:30:00,173.29,174.77,173.29,174.62,42634.0,169.3784,170.825,169.3784,170.6784,42634.0
2023-03-06 09:35:00,174.51,174.55,174.16,174.55,21219.0,170.5708,170.6099,170.2287,170.6099,21219.0
2023-03-06 09:40:00,174.59,174.93,174.59,174.83,19341.0,170.649,170.9814,170.649,170.8836,19341.0
2023-03-06 09:45:00,174.9,174.97,174.65,174.7,20634.0,170.952,171.0205,170.7077,170.7565,20634.0
2023-03-06 09:50:00,174.69,175.23,174.63,175.22,35328.0,170.7468,171.2746,170.6881,171.2648,35328.0
2023-03-06 09:55:00,175.24,175.42,175.11,175.23,13445.0,171.2844,171.4603,171.1573,171.2746,13445.0
2023-03-06 10:00:00,175.23,175.66,175.19,175.45,14723.0,171.2746,171.6949,171.2355,171.4896,14723.0
2023-03-06 10:05:00,175.39,175.58,175.2,175.41,13843.0,171.431,171.6167,171.2453,171.4505,13843.0
2023-03-06 10:10:00,175.46,175.72,175.37,175.49,19483.0,171.4994,171.7535,171.4114,171.5287,19483.0
2023-03-06 10:15:00,175.55,175.82,175.55,175.65,16636.0,171.5874,171.8513,171.5874,171.6851,16636.0
2023-03-06 10:20:00,175.66,175.74,175.36,175.45,11146.0,171.6949,171.7731,171.4017,171.4896,11146.0
2023-03-06 10:25:00,175.46,175.71,175.39,175.47,9777.0,171.4994,171.7438,171.431,171.5092,9777.0
2023-03-06 10:30:00,175.54,175.77,175.48,175.68,19126.0,171.5776,171.8024,171.5189,171.7144,19126.0
2023-03-06 10:35:00,175.69,175.69,175.45,175.47,8808.0,171.7242,171.7242,171.4896,171.5092,8808.0
2023-03-06 10:40:00,175.46,175.94,175.42,175.94,26007.0,171.4994,171.9686,171.4603,171.9686,26007.0
2023-03-06 10:45:00,175.91,176.27,175.9,176.22,21716.0,171.9392,172.2911,171.9295,172.2422,21716.0
2023-03-06 10:50:00,176.21,176.59,176.19,176.59,18807.0,172.2325,172.6039,172.2129,172.6039,18807.0
2023-03-06 10:55:00,176.57,176.57,176.03,176.17,12720.0,172.5843,172.5843,172.0565,172.1934,12720.0
2023-03-06 11:00:00,176.21,176.21,175.92,176.11,9895.0,172.2325,172.2325,171.949,172.1347,9895.0
2023-03-06 11:05:00,176.13,176.4,176.1,176.23,11667.0,172.1543,172.4182,172.1249,172.252,11667.0
2023-03-06 11:10:00,176.26,176.53,176.23,176.49,7946.0,172.2813,172.5452,172.252,172.5061,7946.0
2023-03-06 11:15:00,176.47,176.5,176.3,176.32,13139.0,172.4866,172.5159,172.3204,172.34,13139.0
2023-03-06 11:20:00,176.37,176.37,176.2,176.27,6299.0,172.3889,172.3889,172.2227,172.2911,6299.0
2023-03-06 11:25:00,176.25,176.5,176.25,176.32,21169.0,172.2716,172.5159,172.2716,172.34,21169.0
2023-03-06 11:30:00,176.35,176.51,176.12,176.49,10017.0,172.3693,172.5257,172.1445,172.5061,10017.0
2023-03-06 11:35:00,176.54,176.72,176.53,176.67,7980.0,172.555,172.731,172.5452,172.6821,7980.0
2023-03-06 11:40:00,176.7,176.79,176.47,176.71,9737.0,172.7114,172.7994,172.4866,172.7212,9737.0
2023-03-06 11:45:00,176.75,176.86,176.67,176.72,9202.0,172.7603,172.8678,172.6821,172.731,9202.0
2023-03-06 11:50:00,176.79,176.88,176.75,176.88,7436.0,172.7994,172.8873,172.7603,172.8873,7436.0
2023-03-06 11:55:00,176.9,176.99,176.73,176.79,13814.0,172.9069,172.9949,172.7407,172.7994,13814.0
2023-03-06 12:00:00,176.79,176.83,176.49,176.78,11102.0,172.7994,172.8385,172.5061,172.7896,11102.0
2023-03-06 12:05:00,176.79,176.83,176.51,176.54,9716.0,172.7994,172.8385,172.5257,172.555,9716.0
2023-03-06 12:10:00,176.57,176.72,176.45,176.65,10157.0,172.5843,172.731,172.467,172.6625,10157.0
2023-03-06 12:15:00,176.64,176.75,176.58,176.67,7024.0,172.6528,172.7603,172.5941,172.6821,7024.0
2023-03-06 12:20:00,176.73,176.75,176.45,176.55,7830.0,172.7407,172.7603,172.467,172.5648,7830.0
2023-03-06 12:25:00,176.54,176.65,176.51,176.61,10697.0,172.555,172.6625,172.5257,172.6234,10697.0
2023-03-06 12:30:00,176.61,176.61,176.37,176.38,5824.0,172.6234,172.6234,172.3889,172.3986,5824.0
2023-03-06 12:35:00,176.35,176.45,176.25,176.4,12856.0,172.3693,172.467,172.2716,172.4182,12856.0
2023-03-06 12:40:00,176.37,176.39,176.16,176.24,8905.0,172.3889,172.4084,172.1836,172.2618,8905.0
2023-03-06 12:45:00,176.24,176.24,176.01,176.07,14763.0,172.2618,172.2618,172.037,172.0956,14763.0
2023-03-06 12:50:00,176.03,176.16,175.92,176.1,20489.0,172.0565,172.1836,171.949,172.1249,20489.0
2023-03-06 12:55:00,176.1,176.17,176.07,176.14,7663.0,172.1249,172.1934,172.0956,172.164,7663.0
2023-03-06 13:00:00,176.16,176.2,176.1,176.15,6029.0,172.1836,172.2227,172.1249,172.1738,6029.0
2023-03-06 13:05:00,176.18,176.23,175.88,176.03,6373.0,172.2031,172.252,171.9099,172.0565,6373.0
2023-03-06 13:10:00,176.02,176.13,176.0,176.13,5771.0,172.0468,172.1543,172.0272,172.1543,5771.0
2023-03-06 13:15:00,176.12,176.17,176.0,176.14,10123.0,172.1445,172.1934,172.0272,172.164,10123.0
2023-03-06 13:20:00,176.14,176.24,176.1,176.12,8541.0,172.164,172.2618,172.1249,172.1445,8541.0
2023-03-06 13:25:00,176.1,176.17,175.95,176.0,12105.0,172.1249,172.1934,171.9783,172.0272,12105.0
2023-03-06 13:30:00,176.02,176.02,175.82,175.84,10364.0,172.0468,172.0468,171.8513,171.8708,10364.0
2023-03-06 13:35:00,175.85,176.11,175.78,176.0,15637.0,171.8806,172.1347,171.8122,172.0272,15637.0
2023-03-06 13:40:00,175.97,176.08,175.89,175.91,12688.0,171.9979,172.1054,171.9197,171.9392,12688.0
2023-03-06 13:45:00,175.92,175.94,175.71,175.87,17590.0,171.949,171.9686,171.7438,171.9001,17590.0
2023-03-06 13:50:00,175.83,175.91,175.77,175.81,17670.0,171.861,171.9392,171.8024,171.8415,17670.0
2023-03-06 13:55:00,175.8,175.85,175.63,175.81,16822.0,171.8317,171.8806,171.6656,171.8415,16822.0
2023-03-06 14:00:00,175.8,176.0,175.73,176.0,10594.0,171.8317,172.0272,171.7633,172.0272,10594.0
2023-03-06 14:05:00,175.98,176.22,175.98,176.15,12551.0,172.0077,172.2422,172.0077,172.1738,12551.0
2023-03-06 14:10:00,176.16,176.2,176.02,176.15,12003.0,172.1836,172.2227,172.0468,172.1738,12003.0
2023-03-06 14:15:00,176.14,176.14,175.9,175.97,7406.0,172.164,172.164,171.9295,171.9979,7406.0
2023-03-06 14:20:00,175.99,176.04,175.92,175.96,9976.0,172.0174,172.0663,171.949,171.9881,9976.0
2023-03-06 14:25:00,175.96,176.01,175.78,175.97,11338.0,171.9881,172.037,171.8122,171.9979,11338.0
2023-03-06 14:30:00,175.95,176.01,175.77,175.77,5075.0,171.9783,172.037,171.8024,171.8024,5075.0
2023-03-06 14:35:00,175.71,175.75,175.65,175.69,7797.0,171.7438,171.7828,171.6851,171.7242,7797.0
2023-03-06 14:40:00,175.69,175.93,175.68,175.91,9191.0,171.7242,171.9588,171.7144,171.9392,9191.0
2023-03-06 14:45:00,175.85,175.88,175.65,175.74,6832.0,171.8806,171.9099,171.6851,171.7731,6832.0
2023-03-06 14:50:00,175.73,175.93,175.71,175.92,8177.0,171.7633,171.9588,171.7438,171.949,8177.0
2023-03-06 14:55:00,175.98,175.98,175.71,175.79,7937.0,172.0077,172.0077,171.7438,171.8219,7937.0
2023-03-06 15:00:00,175.77,175.96,175.74,175.81,13421.0,171.8024,171.9881,171.7731,171.8415,13421.0
2023-03-06 15:05:00,175.83,176.02,175.83,176.02,8995.0,171.861,172.0468,171.861,172.0468,8995.0
2023-03-06 15:10:00,175.99,176.03,175.65,175.71,13587.0,172.0174,172.0565,171.6851,171.7438,13587.0
2023-03-06 15:15:00,175.71,175.73,175.53,175.54,13106.0,171.7438,171.7633,171.5678,171.5776,13106.0
2023-03-06 15:20:00,175.54,175.65,175.38,175.41,21072.0,171.5776,171.6851,171.4212,171.4505,21072.0
2023-03-06 15:25:00,175.38,175.42,175.26,175.39,19343.0,171.4212,171.4603,171.3039,171.431,19343.0
2023-03-06 15:30:00,175.38,175.4,175.15,175.19,19317.0,171.4212,171.4407,171.1964,171.2355,19317.0
2023-03-06 15:35:00,175.19,175.36,175.14,175.34,27250.0,171.2355,171.4017,171.1866,171.3821,27250.0
2023-03-06 15:40:00,175.3,175.45,175.26,175.43,36753.0,171.343,171.4896,171.3039,171.4701,36753.0
2023-03-06 15:45:00,175.43,175.59,175.41,175.53,23829.0,171.4701,171.6265,171.4505,171.5678,23829.0
2023-03-06 15:50:00,175.55,175.58,175.02,175.17,33719.0,171.5874,171.6167,171.0693,171.2159,33719.0
2023-03-06 15:55:00,175.15,175.3,175.0,175.13,90190.0,171.1964,171.343,171.0498,171.1768,90190.0
2023-03-07 09:30:00,175.56,175.9,174.88,175.9,25869.0,171.5971,171.9295,170.9325,171.9295,25869.0
2023-03-07 09:35:00,175.88,176.3,175.83,176.19,15654.0,171.9099,172.3204,171.861,172.2129,15654.0
2023-03-07 09:40:00,176.13,176.33,176.02,176.18,17470.0,172.1543,172.3498,172.0468,172.2031,17470.0
2023-03-07 09:45:00,176.19,176.78,176.19,176.36,15894.0,172.2129,172.7896,172.2129,172.3791,15894.0
2023-03-07 09:50:00,176.46,176.51,176.02,176.43,12683.0,172.4768,172.5257,172.0468,172.4475,12683.0
2023-03-07 09:55:00,176.44,176.51,175.79,175.94,14945.0,172.4573,172.5257,171.8219,171.9686,14945.0
2023-03-07 10:00:00,176.02,176.23,175.07,175.47,16980.0,172.0468,172.252,171.1182,171.5092,16980.0
2023-03-07 10:05:00,175.47,175.66,175.16,175.28,8357.0,171.5092,171.6949,171.2062,171.3235,8357.0
2023-03-07 10:10:00,175.31,175.42,175.01,175.27,10746.0,171.3528,171.4603,171.0596,171.3137,10746.0
2023-03-07 10:15:00,175.2,175.45,175.05,175.06,8506.0,171.2453,171.4896,171.0986,171.1084,8506.0
2023-03-07 10:20:00,175.05,175.64,174.97,175.31,11391.0,171.0986,171.6753,171.0205,171.3528,11391.0
2023-03-07 10:25:00,175.37,175.53,175.04,175.36,13659.0,171.4114,171.5678,171.0889,171.4017,13659.0
2023-03-07 10:30:00,175.33,175.77,175.23,175.65,10273.0,171.3723,171.8024,171.2746,171.6851,10273.0
2023-03-07 10:35:00,175.7,175.81,175.29,175.4,6950.0,171.734,171.8415,171.3332,171.4407,6950.0
2023-03-07 10:40:00,175.39,175.39,175.06,175.13,10088.0,171.431,171.431,171.1084,171.1768,10088.0
2023-03-07 10:45:00,175.11,175.18,174.97,175.11,10854.0,171.1573,171.2257,171.0205,171.1573,10854.0
2023-03-07 10:50:00,175.1,175.15,174.41,175.0,14026.0,171.1475,171.1964,170.4731,171.0498,14026.0
2023-03-07 10:55:00,174.99,175.0,174.62,174.64,12269.0,171.04,171.0498,170.6784,170.6979,12269.0
2023-03-07 11:00:00,174.54,175.04,174.52,175.0,4786.0,170.6002,171.0889,170.5806,171.0498,4786.0
2023-03-07 11:05:00,174.95,175.13,174.84,175.0,7887.0,171.0009,171.1768,170.8934,171.0498,7887.0
2023-03-07 11:10:00,175.1,175.15,174.91,174.95,7325.0,171.1475,171.1964,170.9618,171.0009,7325.0
2023-03-07 11:15:00,174.96,175.03,174.8,174.99,5907.0,171.0107,171.0791,170.8543,171.04,5907.0
2023-03-07 11:20:00,175.03,175.06,174.84,174.98,6366.0,171.0791,171.1084,170.8934,171.0302,6366.0
2023-03-07 11:25:00,174.94,175.01,174.83,174.91,5203.0,170.9911,171.0596,170.8836,170.9618,5203.0
2023-03-07 11:30:00,174.87,174.96,174.77,174.78,5151.0,170.9227,171.0107,170.825,170.8347,5151.0
2023-03-07 11:35:00,174.79,175.06,174.79,174.99,5308.0,170.8445,171.1084,170.8445,171.04,5308.0
2023-03-07 11:40:00,175.0,175.02,174.71,175.01,7579.0,171.0498,171.0693,170.7663,171.0596,7579.0
2023-03-07 11:45:00,175.01,175.02,174.91,175.01,1830.0,171.0596,171.0693,170.9618,171.0596,1830.0
2023-03-07 11:50:00,175.04,175.12,174.77,174.9,9032.0,171.0889,171.1671,170.825,170.952,9032.0
2023-03-07 11:55:00,174.83,174.83,174.45,174.45,3807.0,170.8836,170.8836,170.5122,170.5122,3807.0
2023-03-07 12:00:00,174.44,174.6,174.44,174.5,7267.0,170.5024,170.6588,170.5024,170.5611,7267.0
2023-03-07 12:05:00,174.47,174.56,174.39,174.55,5279.0,170.5317,170.6197,170.4535,170.6099,5279.0
2023-03-07 12:10:00,174.5,174.57,174.48,174.48,3100.0,170.5611,170.6295,170.5415,170.5415,3100.0
2023-03-07 12:15:00,174.47,174.83,174.47,174.81,9620.0,170.5317,170.8836,170.5317,170.8641,9620.0
2023-03-07 12:20:00,175.0,175.38,174.93,175.01,9188.0,171.0498,171.4212,170.9814,171.0596,9188.0
2023-03-07 12:25:00,175.07,175.21,174.87,174.87,3628.0,171.1182,171.255,170.9227,170.9227,3628.0
2023-03-07 12:30:00,174.85,175.02,174.84,174.96,5758.0,170.9032,171.0693,170.8934,171.0107,5758.0
2023-03-07 12:35:00,175.05,175.05,174.84,174.88,1809.0,171.0986,171.0986,170.8934,170.9325,1809.0
2023-03-07 12:40:00,174.88,174.88,174.66,174.74,5787.0,170.9325,170.9325,170.7175,170.7956,5787.0
2023-03-07 12:45:00,174.76,174.88,174.68,174.78,4304.0,170.8152,170.9325,170.737,170.8347,4304.0
2023-03-07 12:50:00,174.72,174.84,174.46,174.47,4527.0,170.7761,170.8934,170.522,170.5317,4527.0
2023-03-07 12:55:00,174.46,174.57,174.38,174.48,3917.0,170.522,170.6295,170.4438,170.5415,3917.0
2023-03-07 13:00:00,174.5,174.5,174.22,174.22,2958.0,170.5611,170.5611,170.2874,170.2874,2958.0
2023-03-07 13:05:00,174.16,174.18,174.0,174.12,7782.0,170.2287,170.2483,170.0724,170.1896,7782.0
2023-03-07 13:10:00,174.07,174.07,173.91,174.0,5952.0,170.1408,170.1408,169.9844,170.0724,5952.0
2023-03-07 13:15:00,173.94,174.05,173.86,173.88,4938.0,170.0137,170.1212,169.9355,169.9551,4938.0
2023-03-07 13:20:00,173.88,173.99,173.84,173.92,5600.0,169.9551,170.0626,169.916,169.9942,5600.0
2023-03-07 13:25:00,173.95,174.15,173.91,174.15,3542.0,170.0235,170.219,169.9844,170.219,3542.0
2023-03-07 13:30:00,174.15,174.25,174.09,174.1,7627.0,170.219,170.3167,170.1603,170.1701,7627.0
2023-03-07 13:35:00,174.08,174.31,174.03,174.27,9534.0,170.1505,170.3754,170.1017,170.3363,9534.0
2023-03-07 13:40:00,174.24,174.24,173.8,173.91,6787.0,170.3069,170.3069,169.8769,169.9844,6787.0
2023-03-07 13:45:00,173.86,173.88,173.62,173.62,6394.0,169.9355,169.9551,169.7009,169.7009,6394.0
2023-03-07 13:50:00,173.68,173.74,173.6,173.64,6833.0,169.7596,169.8182,169.6814,169.7205,6833.0
2023-03-07 13:55:00,173.67,173.75,173.64,173.65,4100.0,169.7498,169.828,169.7205,169.7303,4100.0
2023-03-07 14:00:00,173.63,173.7,173.48,173.53,6273.0,169.7107,169.7791,169.5641,169.613,6273.0
2023-03-07 14:05:00,173.51,173.68,173.51,173.62,6951.0,169.5934,169.7596,169.5934,169.7009,6951.0
2023-03-07 14:10:00,173.59,173.72,173.53,173.62,5361.0,169.6716,169.7987,169.613,169.7009,5361.0
2023-03-07 14:15:00,173.61,173.67,173.48,173.59,3975.0,169.6912,169.7498,169.5641,169.6716,3975.0
2023-03-07 14:20:00,173.65,173.82,173.64,173.68,8977.0,169.7303,169.8964,169.7205,169.7596,8977.0
2023-03-07 14:25:00,173.73,173.78,173.6,173.67,3494.0,169.8084,169.8573,169.6814,169.7498,3494.0
2023-03-07 14:30:00,173.68,173.68,173.48,173.53,5590.0,169.7596,169.7596,169.5641,169.613,5590.0
2023-03-07 14:35:00,173.49,173.56,173.48,173.52,4295.0,169.5739,169.6423,169.5641,169.6032,4295.0
2023-03-07 14:40:00,173.56,173.67,173.48,173.53,5066.0,169.6423,169.7498,169.5641,169.613,5066.0
2023-03-07 14:45:00,173.5,173.57,173.41,173.46,6172.0,169.5836,169.6521,169.4957,169.5445,6172.0
2023-03-07 14:50:00,173.45,173.48,173.21,173.25,7164.0,169.5348,169.5641,169.3002,169.3393,7164.0
2023-03-07 14:55:00,173.25,173.37,173.24,173.3,8393.0,169.3393,169.4566,169.3295,169.3882,8393.0
2023-03-07 15:00:00,173.27,173.43,173.27,173.4,7378.0,169.3588,169.5152,169.3588,169.4859,7378.0
2023-03-07 15:05:00,173.36,173.41,173.27,173.27,7633.0,169.4468,169.4957,169.3588,169.3588,7633.0
2023-03-07 15:10:00,173.28,173.5,173.27,173.38,9796.0,169.3686,169.5836,169.3588,169.4663,9796.0
2023-03-07 15:15:00,173.41,173.69,173.41,173.64,9008.0,169.4957,169.7693,169.4957,169.7205,9008.0
2023-03-07 15:20:00,173.66,173.66,173.36,173.36,10564.0,169.74,169.74,169.4468,169.4468,10564.0
2023-03-07 15:25:00,173.33,173.34,173.14,173.14,9800.0,169.4175,169.4272,169.2318,169.2318,9800.0
2023-03-07 15:30:00,173.13,173.38,173.03,173.35,13614.0,169.222,169.4663,169.1242,169.437,13614.0
2023-03-07 15:35:00,173.34,173.77,173.26,173.71,22500.0,169.4272,169.8475,169.3491,169.7889,22500.0
2023-03-07 15:40:00,173.73,173.84,173.62,173.68,22696.0,169.8084,169.916,169.7009,169.7596,22696.0
2023-03-07 15:45:00,173.63,173.64,173.24,173.45,16506.0,169.7107,169.7205,169.3295,169.5348,16506.0
2023-03-07 15:50:00,173.49,173.62,173.41,173.53,22002.0,169.5739,169.7009,169.4957,169.613,22002.0
2023-03-07 15:55:00,173.58,173.65,173.45,173.57,56266.0,169.6618,169.7303,169.5348,169.6521,56266.0
2023-03-08 09:30:00,173.92,173.92,173.18,173.78,16060.0,169.9942,169.9942,169.2709,169.8573,16060.0
2023-03-08 09:35:00,173.68,173.7,173.2,173.56,6548.0,169.7596,169.7791,169.2904,169.6423,6548.0
2023-03-08 09:40:00,173.5,174.17,173.49,174.15,8334.0,169.5836,170.2385,169.5739,170.219,8334.0
2023-03-08 09:45:00,174.22,174.47,174.21,174.24,11558.0,170.2874,170.5317,170.2776,170.3069,11558.0
2023-03-08 09:50:00,174.2,174.28,173.96,174.16,12104.0,170.2678,170.346,170.0333,170.2287,12104.0
2023-03-08 09:55:00,174.26,174.72,174.21,174.44,18774.0,170.3265,170.7761,170.2776,170.5024,18774.0
2023-03-08 10:00:00,174.57,174.58,173.65,174.29,12382.0,170.6295,170.6393,169.7303,170.3558,12382.0
2023-03-08 10:05:00,174.31,174.49,173.98,174.44,10700.0,170.3754,170.5513,170.0528,170.5024,10700.0
2023-03-08 10:10:00,174.41,174.72,174.32,174.32,6651.0,170.4731,170.7761,170.3851,170.3851,6651.0
2023-03-08 10:15:00,174.27,174.37,174.04,174.04,7773.0,170.3363,170.434,170.1114,170.1114,7773.0
2023-03-08 10:20:00,174.09,174.79,173.9,174.78,7949.0,170.1603,170.8445,169.9746,170.8347,7949.0
2023-03-08 10:25:00,174.7,174.77,174.48,174.6,4314.0,170.7565,170.825,170.5415,170.6588,4314.0
2023-03-08 10:30:00,174.61,174.93,174.44,174.85,6706.0,170.6686,170.9814,170.5024,170.9032,6706.0
2023-03-08 10:35:00,174.87,174.94,174.74,174.75,7888.0,170.9227,170.9911,170.7956,170.8054,7888.0
2023-03-08 10:40:00,174.74,174.76,174.58,174.73,12827.0,170.7956,170.8152,170.6393,170.7859,12827.0
2023-03-08 10:45:00,174.79,174.79,174.47,174.47,4825.0,170.8445,170.8445,170.5317,170.5317,4825.0
2023-03-08 10:50:00,174.49,174.8,174.44,174.75,6424.0,170.5513,170.8543,170.5024,170.8054,6424.0
2023-03-08 10:55:00,174.72,174.72,174.37,174.38,5780.0,170.7761,170.7761,170.434,170.4438,5780.0
2023-03-08 11:00:00,174.38,174.46,174.2,174.23,4833.0,170.4438,170.522,170.2678,170.2972,4833.0
2023-03-08 11:05:00,174.19,174.46,174.19,174.39,2780.0,170.2581,170.522,170.2581,170.4535,2780.0
2023-03-08 11:10:00,174.43,174.44,174.09,174.09,8848.0,170.4926,170.5024,170.1603,170.1603,8848.0
2023-03-08 11:15:00,174.19,174.21,174.04,174.04,3800.0,170.2581,170.2776,170.1114,170.1114,3800.0
2023-03-08 11:20:00,174.01,174.24,174.0,174.09,4634.0,170.0821,170.3069,170.0724,170.1603,4634.0
2023-03-08 11:25:00,174.06,174.2,174.02,174.04,2563.0,170.131,170.2678,170.0919,170.1114,2563.0
2023-03-08 11:30:00,174.0,174.01,173.8,173.92,8475.0,170.0724,170.0821,169.8769,169.9942,8475.0
2023-03-08 11:35:00,173.86,174.07,173.79,174.05,8032.0,169.9355,170.1408,169.8671,170.1212,8032.0
2023-03-08 11:40:00,174.05,174.21,174.04,174.16,5680.0,170.1212,170.2776,170.1114,170.2287,5680.0
2023-03-08 11:45:00,174.19,174.47,174.17,174.4,4795.0,170.2581,170.5317,170.2385,170.4633,4795.0
2023-03-08 11:50:00,174.39,174.49,174.36,174.41,3274.0,170.4535,170.5513,170.4242,170.4731,3274.0
2023-03-08 11:55:00,174.32,174.32,174.17,174.29,4125.0,170.3851,170.3851,170.2385,170.3558,4125.0
2023-03-08 12:00:00,174.31,174.32,173.98,174.0,4683.0,170.3754,170.3851,170.0528,170.0724,4683.0
2023-03-08 12:05:00,174.02,174.04,173.8,173.81,4512.0,170.0919,170.1114,169.8769,169.8866,4512.0
2023-03-08 12:10:00,173.83,173.84,173.46,173.48,8882.0,169.9062,169.916,169.5445,169.5641,8882.0
2023-03-08 12:15:00,173.46,173.71,173.43,173.66,8922.0,169.5445,169.7889,169.5152,169.74,8922.0
2023-03-08 12:20:00,173.65,173.69,173.58,173.69,3127.0,169.7303,169.7693,169.6618,169.7693,3127.0
2023-03-08 12:25:00,173.66,173.66,173.39,173.4,6172.0,169.74,169.74,169.4761,169.4859,6172.0
2023-03-08 12:30:00,173.34,173.44,173.24,173.33,8947.0,169.4272,169.525,169.3295,169.4175,8947.0
2023-03-08 12:35:00,173.31,173.49,173.31,173.39,2900.0,169.3979,169.5739,169.3979,169.4761,2900.0
2023-03-08 12:40:00,173.48,173.5,173.28,173.28,6006.0,169.5641,169.5836,169.3686,169.3686,6006.0
2023-03-08 12:45:00,173.28,173.41,173.2,173.41,4763.0,169.3686,169.4957,169.2904,169.4957,4763.0
2023-03-08 12:50:00,173.36,173.39,173.32,173.34,1800.0,169.4468,169.4761,169.4077,169.4272,1800.0
2023-03-08 12:55:00,173.37,173.39,173.27,173.35,6791.0,169.4566,169.4761,169.3588,169.437,6791.0
2023-03-08 13:00:00,173.32,173.44,173.22,173.26,7706.0,169.4077,169.525,169.31,169.3491,7706.0
2023-03-08 13:05:00,173.07,173.28,173.07,173.17,1687.0,169.1633,169.3686,169.1633,169.2611,1687.0
2023-03-08 13:10:00,173.19,173.2,173.0,173.13,4060.0,169.2806,169.2904,169.0949,169.222,4060.0
2023-03-08 13:15:00,173.07,173.17,172.83,172.92,4640.0,169.1633,169.2611,168.9288,169.0167,4640.0
2023-03-08 13:20:00,172.88,172.9,172.83,172.88,2517.0,168.9776,168.9972,168.9288,168.9776,2517.0
2023-03-08 13:25:00,172.85,172.85,172.55,172.59,4992.0,168.9483,168.9483,168.6551,168.6942,4992.0
2023-03-08 13:30:00,172.52,172.63,172.46,172.55,12461.0,168.6258,168.7333,168.5671,168.6551,12461.0
2023-03-08 13:35:00,172.45,172.73,172.41,172.73,9128.0,168.5573,168.831,168.5182,168.831,9128.0
2023-03-08 13:40:00,172.63,172.7,172.61,172.68,1700.0,168.7333,168.8017,168.7137,168.7821,1700.0
2023-03-08 13:45:00,172.66,172.74,172.63,172.72,5786.0,168.7626,168.8408,168.7333,168.8212,5786.0
2023-03-08 13:50:00,172.68,172.88,172.67,172.88,4175.0,168.7821,168.9776,168.7724,168.9776,4175.0
2023-03-08 13:55:00,172.87,172.92,172.6,172.68,6712.0,168.9679,169.0167,168.704,168.7821,6712.0
2023-03-08 14:00:00,172.69,172.81,172.67,172.76,3634.0,168.7919,168.9092,168.7724,168.8603,3634.0
2023-03-08 14:05:00,172.72,172.73,172.57,172.65,8481.0,168.8212,168.831,168.6746,168.7528,8481.0
2023-03-08 14:10:00,172.69,172.77,172.66,172.67,6186.0,168.7919,168.8701,168.7626,168.7724,6186.0
2023-03-08 14:15:00,172.64,172.7,172.54,172.58,2552.0,168.743,168.8017,168.6453,168.6844,2552.0
2023-03-08 14:20:00,172.56,172.7,172.56,172.59,7244.0,168.6649,168.8017,168.6649,168.6942,7244.0
2023-03-08 14:25:00,172.58,172.97,172.55,172.96,4599.0,168.6844,169.0656,168.6551,169.0558,4599.0
2023-03-08 14:30:00,172.98,173.1,172.86,172.86,8492.0,169.0754,169.1927,168.9581,168.9581,8492.0
2023-03-08 14:35:00,172.79,173.1,172.76,173.05,5675.0,168.8897,169.1927,168.8603,169.1438,5675.0
2023-03-08 14:40:00,173.02,173.13,172.94,172.99,10131.0,169.1145,169.222,169.0363,169.0851,10131.0
2023-03-08 14:45:00,173.04,173.14,172.97,173.08,7245.0,169.134,169.2318,169.0656,169.1731,7245.0
2023-03-08 14:50:00,173.07,173.07,172.92,173.02,5574.0,169.1633,169.1633,169.0167,169.1145,5574.0
2023-03-08 14:55:00,172.97,173.06,172.97,172.97,7097.0,169.0656,169.1536,169.0656,169.0656,7097.0
2023-03-08 15:00:00,172.99,172.99,172.81,172.81,8628.0,169.0851,169.0851,168.9092,168.9092,8628.0
2023-03-08 15:05:00,172.78,172.8,172.64,172.8,8001.0,168.8799,168.8994,168.743,168.8994,8001.0
2023-03-08 15:10:00,172.74,172.98,172.73,172.96,5892.0,168.8408,169.0754,168.831,169.0558,5892.0
2023-03-08 15:15:00,172.95,172.95,172.8,172.8,9106.0,169.0461,169.0461,168.8994,168.8994,9106.0
2023-03-08 15:20:00,172.78,172.81,172.72,172.73,5326.0,168.8799,168.9092,168.8212,168.831,5326.0
2023-03-08 15:25:00,172.71,172.82,172.66,172.81,7076.0,168.8115,168.919,168.7626,168.9092,7076.0
2023-03-08 15:30:00,172.83,172.96,172.82,172.89,5979.0,168.9288,169.0558,168.919,168.9874,5979.0
2023-03-08 15:35:00,172.86,173.33,172.83,173.33,16279.0,168.9581,169.4175,168.9288,169.4175,16279.0
2023-03-08 15:40:00,173.3,173.45,173.23,173.45,10556.0,169.3882,169.5348,169.3197,169.5348,10556.0
2023-03-08 15:45:00,173.47,173.78,173.45,173.49,23472.0,169.5543,169.8573,169.5348,169.5739,23472.0
2023-03-08 15:50:00,173.49,173.64,173.38,173.38,25412.0,169.5739,169.7205,169.4663,169.4663,25412.0
2023-03-08 15:55:00,173.36,173.5,173.28,173.43,42806.0,169.4468,169.5836,169.3686,169.5152,42806.0
2023-03-09 09:30:00,173.46,173.68,172.79,173.53,21333.0,169.5445,169.7596,168.8897,169.613,21333.0
2023-03-09 09:35:00,173.63,173.7,172.81,173.01,7450.0,169.7107,169.7791,168.9092,169.1047,7450.0
2023-03-09 09:40:00,172.95,172.99,172.07,172.31,12036.0,169.0461,169.0851,168.1859,168.4205,12036.0
2023-03-09 09:45:00,172.27,173.17,172.26,172.97,14613.0,168.3814,169.2611,168.3716,169.0656,14613.0
2023-03-09 09:50:00,173.18,173.21,172.63,172.63,9563.0,169.2709,169.3002,168.7333,168.7333,9563.0
2023-03-09 09:55:00,172.53,172.8,172.45,172.61,7937.0,168.6355,168.8994,168.5573,168.7137,7937.0
2023-03-09 10:00:00,172.54,172.8,172.4,172.8,6575.0,168.6453,168.8994,168.5085,168.8994,6575.0
2023-03-09 10:05:00,172.84,172.84,172.58,172.78,8106.0,168.9385,168.9385,168.6844,168.8799,8106.0
2023-03-09 10:10:00,172.82,172.9,172.5,172.54,11924.0,168.919,168.9972,168.6062,168.6453,11924.0
2023-03-09 10:15:00,172.57,172.57,172.18,172.47,6671.0,168.6746,168.6746,168.2934,168.5769,6671.0
2023-03-09 10:20:00,172.48,172.73,172.48,172.69,11700.0,168.5867,168.831,168.5867,168.7919,11700.0
2023-03-09 10:25:00,172.6,172.73,172.41,172.62,5477.0,168.704,168.831,168.5182,168.7235,5477.0
2023-03-09 10:30:00,172.65,172.72,172.32,172.48,11643.0,168.7528,168.8212,168.4303,168.5867,11643.0
2023-03-09 10:35:00,172.55,172.79,172.49,172.49,6666.0,168.6551,168.8897,168.5964,168.5964,6666.0
2023-03-09 10:40:00,172.54,172.64,172.5,172.64,2813.0,168.6453,168.743,168.6062,168.743,2813.0
2023-03-09 10:45:00,172.64,172.65,172.41,172.57,9600.0,168.743,168.7528,168.5182,168.6746,9600.0
2023-03-09 10:50:00,172.64,172.67,172.37,172.49,3372.0,168.743,168.7724,168.4791,168.5964,3372.0
2023-03-09 10:55:00,172.6,172.6,172.35,172.38,6400.0,168.704,168.704,168.4596,168.4889,6400.0
2023-03-09 11:00:00,172.43,172.43,172.07,172.31,5367.0,168.5378,168.5378,168.1859,168.4205,5367.0
2023-03-09 11:05:00,172.3,172.38,172.22,172.38,5608.0,168.4107,168.4889,168.3325,168.4889,5608.0
2023-03-09 11:10:00,172.39,172.44,172.22,172.3,7649.0,168.4987,168.5476,168.3325,168.4107,7649.0
2023-03-09 11:15:00,172.31,172.31,172.02,172.06,6521.0,168.4205,168.4205,168.137,168.1761,6521.0
2023-03-09 11:20:00,172.11,172.26,172.1,172.24,8734.0,168.225,168.3716,168.2152,168.3521,8734.0
2023-03-09 11:25:00,172.23,172.28,172.04,172.06,6150.0,168.3423,168.3912,168.1566,168.1761,6150.0
2023-03-09 11:30:00,172.07,172.16,171.95,171.98,5592.0,168.1859,168.2739,168.0686,168.0979,5592.0
2023-03-09 11:35:00,172.02,172.12,171.79,171.86,3666.0,168.137,168.2348,167.9122,167.9807,3666.0
2023-03-09 11:40:00,171.84,171.92,171.55,171.55,15853.0,167.9611,168.0393,167.6777,167.6777,15853.0
2023-03-09 11:45:00,171.61,171.64,171.25,171.38,10818.0,167.7363,167.7656,167.3844,167.5115,10818.0
2023-03-09 11:50:00,171.32,171.35,171.14,171.17,9391.0,167.4528,167.4822,167.2769,167.3062,9391.0
2023-03-09 11:55:00,171.13,171.18,171.06,171.06,4847.0,167.2671,167.316,167.1987,167.1987,4847.0
2023-03-09 12:00:00,171.04,171.04,170.44,170.58,7295.0,167.1792,167.1792,166.5927,166.7295,7295.0
2023-03-09 12:05:00,170.52,170.64,170.37,170.5,10560.0,166.6709,166.7882,166.5243,166.6514,10560.0
2023-03-09 12:10:00,170.53,170.83,170.48,170.71,8828.0,166.6807,166.9739,166.6318,166.8566,8828.0
2023-03-09 12:15:00,170.68,170.91,170.68,170.86,4481.0,166.8273,167.0521,166.8273,167.0032,4481.0
2023-03-09 12:20:00,170.92,171.28,170.9,171.28,3609.0,167.0619,167.4137,167.0423,167.4137,3609.0
2023-03-09 12:25:00,171.27,171.38,171.14,171.3,4135.0,167.404,167.5115,167.2769,167.4333,4135.0
2023-03-09 12:30:00,171.25,171.26,171.09,171.18,6474.0,167.3844,167.3942,167.228,167.316,6474.0
2023-03-09 12:35:00,171.14,171.16,170.89,171.05,8568.0,167.2769,167.2965,167.0326,167.1889,8568.0
2023-03-09 12:40:00,171.04,171.22,170.94,171.06,4600.0,167.1792,167.3551,167.0814,167.1987,4600.0
2023-03-09 12:45:00,170.87,170.87,170.42,170.42,2200.0,167.013,167.013,166.5732,166.5732,2200.0
2023-03-09 12:50:00,170.36,170.57,170.32,170.57,8023.0,166.5145,166.7198,166.4754,166.7198,8023.0
2023-03-09 12:55:00,170.53,170.57,170.41,170.42,6223.0,166.6807,166.7198,166.5634,166.5732,6223.0
2023-03-09 13:00:00,170.42,170.6,170.38,170.5,5800.0,166.5732,166.7491,166.5341,166.6514,5800.0
2023-03-09 13:05:00,170.5,170.57,170.32,170.33,5589.0,166.6514,166.7198,166.4754,166.4852,5589.0
2023-03-09 13:10:00,170.3,170.34,170.17,170.21,7981.0,166.4559,166.495,166.3288,166.3679,7981.0
2023-03-09 13:15:00,170.2,170.23,169.85,169.85,4050.0,166.3581,166.3874,166.016,166.016,4050.0
2023-03-09 13:20:00,169.87,169.94,169.47,169.47,8812.0,166.0356,166.104,165.6446,165.6446,8812.0
2023-03-09 13:25:00,169.5,169.52,169.22,169.46,6240.0,165.6739,165.6935,165.4002,165.6348,6240.0
2023-03-09 13:30:00,169.42,169.45,169.23,169.26,10565.0,165.5957,165.6251,165.41,165.4393,10565.0
2023-03-09 13:35:00,169.32,169.55,169.3,169.3,8125.0,165.498,165.7228,165.4784,165.4784,8125.0
2023-03-09 13:40:00,169.27,169.53,169.26,169.44,5915.0,165.4491,165.7033,165.4393,165.6153,5915.0
2023-03-09 13:45:00,169.41,169.42,168.87,168.88,12792.0,165.586,165.5957,165.0581,165.0679,12792.0
2023-03-09 13:50:00,168.81,169.21,168.72,169.12,8930.0,164.9995,165.3905,164.9115,165.3025,8930.0
2023-03-09 13:55:00,169.19,169.24,169.03,169.12,6881.0,165.3709,165.4198,165.2145,165.3025,6881.0
2023-03-09 14:00:00,169.03,169.2,168.92,168.96,21464.0,165.2145,165.3807,165.107,165.1461,21464.0
2023-03-09 14:05:00,168.93,169.1,168.88,169.0,19441.0,165.1168,165.283,165.0679,165.1852,19441.0
2023-03-09 14:10:00,169.01,169.02,168.69,169.0,10906.0,165.195,165.2048,164.8822,165.1852,10906.0
2023-03-09 14:15:00,169.0,169.2,168.9,169.12,8943.0,165.1852,165.3807,165.0875,165.3025,8943.0
2023-03-09 14:20:00,169.1,169.24,169.0,169.24,5463.0,165.283,165.4198,165.1852,165.4198,5463.0
2023-03-09 14:25:00,169.39,169.39,169.12,169.14,6060.0,165.5664,165.5664,165.3025,165.3221,6060.0
2023-03-09 14:30:00,169.14,169.22,168.86,168.86,15158.0,165.3221,165.4002,165.0484,165.0484,15158.0
2023-03-09 14:35:00,168.9,169.16,168.9,169.16,5927.0,165.0875,165.3416,165.0875,165.3416,5927.0
2023-03-09 14:40:00,169.18,169.29,169.05,169.15,6983.0,165.3612,165.4687,165.2341,165.3318,6983.0
2023-03-09 14:45:00,169.18,169.27,168.88,168.88,8957.0,165.3612,165.4491,165.0679,165.0679,8957.0
2023-03-09 14:50:00,168.92,168.92,168.55,168.6,14795.0,165.107,165.107,164.7454,164.7942,14795.0
2023-03-09 14:55:00,168.55,168.65,168.42,168.45,7352.0,164.7454,164.8431,164.6183,164.6476,7352.0
2023-03-09 15:00:00,168.49,168.66,168.37,168.45,30897.0,164.6867,164.8529,164.5694,164.6476,30897.0
2023-03-09 15:05:00,168.45,168.7,168.36,168.7,34155.0,164.6476,164.892,164.5597,164.892,34155.0
2023-03-09 15:10:00,168.62,168.68,168.51,168.55,16370.0,164.8138,164.8724,164.7063,164.7454,16370.0
2023-03-09 15:15:00,168.47,168.47,167.71,167.82,25803.0,164.6672,164.6672,163.9243,164.0318,25803.0
2023-03-09 15:20:00,167.85,167.91,167.44,167.74,26746.0,164.0612,164.1198,163.6604,163.9537,26746.0
2023-03-09 15:25:00,167.68,168.16,167.68,167.88,10205.0,163.895,164.3642,163.895,164.0905,10205.0
2023-03-09 15:30:00,167.89,168.44,167.71,168.39,46179.0,164.1003,164.6379,163.9243,164.589,46179.0
2023-03-09 15:35:00,168.4,168.41,167.94,168.3,28041.0,164.5988,164.6085,164.1491,164.501,28041.0
2023-03-09 15:40:00,168.29,168.42,168.19,168.29,27731.0,164.4912,164.6183,164.3935,164.4912,27731.0
2023-03-09 15:45:00,168.27,168.46,167.96,168.24,48582.0,164.4717,164.6574,164.1687,164.4424,48582.0
2023-03-09 15:50:00,168.07,168.42,167.84,167.88,40531.0,164.2762,164.6183,164.0514,164.0905,40531.0
2023-03-09 15:55:00,167.93,168.13,167.59,167.7,87384.0,164.1394,164.3349,163.807,163.9146,87384.0
2023-03-10 09:30:00,166.94,167.09,165.85,166.02,34166.0,163.1717,163.3183,162.1063,162.2725,34166.0
2023-03-10 09:35:00,166.15,166.15,165.2,165.2,35880.0,162.3995,162.3995,161.471,161.471,35880.0
2023-03-10 09:40:00,165.32,165.37,164.33,164.43,19660.0,161.5883,161.6372,160.6206,160.7184,19660.0
2023-03-10 09:45:00,164.21,164.43,164.0,164.32,15639.0,160.5033,160.7184,160.2981,160.6109,15639.0
2023-03-10 09:50:00,164.46,165.72,164.4,165.21,30317.0,160.7477,161.9793,160.689,161.4808,30317.0
2023-03-10 09:55:00,165.22,165.82,165.1,165.78,5633.0,161.4905,162.077,161.3732,162.0379,5633.0
2023-03-10 10:00:00,165.69,166.48,165.69,166.28,11870.0,161.9499,162.7221,161.9499,162.5266,11870.0
2023-03-10 10:05:00,166.42,167.04,166.42,167.04,10582.0,162.6635,163.2695,162.6635,163.2695,10582.0
2023-03-10 10:10:00,166.99,167.3,166.91,167.09,7800.0,163.2206,163.5236,163.1424,163.3183,7800.0
2023-03-10 10:15:00,167.02,167.32,166.75,166.95,8618.0,163.2499,163.5431,162.986,163.1815,8618.0
2023-03-10 10:20:00,166.94,167.31,166.83,167.31,6557.0,163.1717,163.5334,163.0642,163.5334,6557.0
2023-03-10 10:25:00,167.37,167.55,167.11,167.13,15153.0,163.592,163.7679,163.3379,163.3574,15153.0
2023-03-10 10:30:00,167.12,167.86,167.05,167.56,5243.0,163.3477,164.0709,163.2792,163.7777,5243.0
2023-03-10 10:35:00,167.54,167.9,167.49,167.81,14482.0,163.7582,164.11,163.7093,164.0221,14482.0
2023-03-10 10:40:00,167.84,167.94,167.0,167.09,8941.0,164.0514,164.1491,163.2304,163.3183,8941.0
2023-03-10 10:45:00,167.09,167.1,166.89,167.03,2978.0,163.3183,163.3281,163.1228,163.2597,2978.0
2023-03-10 10:50:00,167.16,167.51,166.93,167.5,2519.0,163.3867,163.7288,163.1619,163.7191,2519.0
2023-03-10 10:55:00,167.56,168.22,167.54,168.22,4320.0,163.7777,164.4228,163.7582,164.4228,4320.0
2023-03-10 11:00:00,168.15,168.2,167.69,167.8,6460.0,164.3544,164.4033,163.9048,164.0123,6460.0
2023-03-10 11:05:00,167.83,168.05,167.8,168.01,6714.0,164.0416,164.2567,164.0123,164.2176,6714.0
2023-03-10 11:10:00,168.08,168.14,167.62,167.79,8648.0,164.286,164.3446,163.8364,164.0025,8648.0
2023-03-10 11:15:00,167.7,167.93,167.5,167.93,4998.0,163.9146,164.1394,163.7191,164.1394,4998.0
2023-03-10 11:20:00,167.88,168.29,167.88,168.29,12195.0,164.0905,164.4912,164.0905,164.4912,12195.0
2023-03-10 11:25:00,168.28,168.67,168.28,168.51,4102.0,164.4815,164.8627,164.4815,164.7063,4102.0
2023-03-10 11:30:00,168.64,168.79,168.62,168.75,5838.0,164.8333,164.98,164.8138,164.9409,5838.0
2023-03-10 11:35:00,168.75,168.82,168.4,168.5,7885.0,164.9409,165.0093,164.5988,164.6965,7885.0
2023-03-10 11:40:00,168.56,168.56,168.23,168.23,4002.0,164.7551,164.7551,164.4326,164.4326,4002.0
2023-03-10 11:45:00,168.19,168.2,167.6,167.63,8169.0,164.3935,164.4033,163.8168,163.8461,8169.0
2023-03-10 11:50:00,167.57,167.62,167.37,167.47,5265.0,163.7875,163.8364,163.592,163.6897,5265.0
2023-03-10 11:55:00,167.4,167.4,167.01,167.01,7985.0,163.6213,163.6213,163.2401,163.2401,7985.0
2023-03-10 12:00:00,167.05,167.15,166.99,167.02,12133.0,163.2792,163.377,163.2206,163.2499,12133.0
2023-03-10 12:05:00,167.15,167.23,166.62,166.62,5534.0,163.377,163.4552,162.8589,162.8589,5534.0
2023-03-10 12:10:00,166.5,166.83,166.48,166.82,3688.0,162.7416,163.0642,162.7221,163.0544,3688.0
2023-03-10 12:15:00,166.81,166.94,166.75,166.84,3685.0,163.0446,163.1717,162.986,163.074,3685.0
2023-03-10 12:20:00,166.83,166.83,166.49,166.55,4771.0,163.0642,163.0642,162.7319,162.7905,4771.0
2023-03-10 12:25:00,166.53,166.7,166.49,166.61,5095.0,162.771,162.9371,162.7319,162.8492,5095.0
2023-03-10 12:30:00,166.67,166.98,166.44,166.93,10459.0,162.9078,163.2108,162.683,163.1619,10459.0
2023-03-10 12:35:00,166.96,167.1,166.61,166.78,20280.0,163.1913,163.3281,162.8492,163.0153,20280.0
2023-03-10 12:40:00,166.78,166.79,166.41,166.6,3055.0,163.0153,163.0251,162.6537,162.8394,3055.0
2023-03-10 12:45:00,166.53,166.67,166.44,166.5,1959.0,162.771,162.9078,162.683,162.7416,1959.0
2023-03-10 12:50:00,166.41,166.42,166.13,166.29,5502.0,162.6537,162.6635,162.38,162.5364,5502.0
2023-03-10 12:55:00,166.16,166.16,165.75,165.85,11641.0,162.4093,162.4093,162.0086,162.1063,11641.0
2023-03-10 13:00:00,165.92,166.1,165.89,166.1,2145.0,162.1747,162.3507,162.1454,162.3507,2145.0
2023-03-10 13:05:00,165.97,166.08,165.88,165.96,4102.0,162.2236,162.3311,162.1356,162.2138,4102.0
2023-03-10 13:10:00,165.99,166.02,165.86,166.01,2630.0,162.2432,162.2725,162.1161,162.2627,2630.0
2023-03-10 13:15:00,165.96,166.03,165.8,165.88,5059.0,162.2138,162.2823,162.0574,162.1356,5059.0
2023-03-10 13:20:00,165.83,165.94,165.36,165.52,7385.0,162.0868,162.1943,161.6274,161.7838,7385.0
2023-03-10 13:25:00,165.5,165.5,165.23,165.29,8164.0,161.7642,161.7642,161.5003,161.559,8164.0
2023-03-10 13:30:00,165.27,165.27,165.08,165.08,6420.0,161.5394,161.5394,161.3537,161.3537,6420.0
2023-03-10 13:35:00,165.1,165.33,165.07,165.26,6700.0,161.3732,161.5981,161.3439,161.5296,6700.0
2023-03-10 13:40:00,165.26,165.27,165.17,165.25,3900.0,161.5296,161.5394,161.4417,161.5199,3900.0
2023-03-10 13:45:00,165.22,165.32,165.13,165.17,4646.0,161.4905,161.5883,161.4026,161.4417,4646.0
2023-03-10 13:50:00,165.19,165.21,164.95,165.08,5933.0,161.4612,161.4808,161.2266,161.3537,5933.0
2023-03-10 13:55:00,165.05,165.13,164.85,164.97,4606.0,161.3244,161.4026,161.1289,161.2462,4606.0
2023-03-10 14:00:00,165.01,165.91,165.01,165.9,6598.0,161.2853,162.165,161.2853,162.1552,6598.0
2023-03-10 14:05:00,165.93,166.23,165.72,166.23,3807.0,162.1845,162.4777,161.9793,162.4777,3807.0
2023-03-10 14:10:00,166.18,166.49,165.95,166.04,9514.0,162.4289,162.7319,162.2041,162.292,9514.0
2023-03-10 14:15:00,165.97,166.06,165.83,166.0,3605.0,162.2236,162.3116,162.0868,162.2529,3605.0
2023-03-10 14:20:00,166.11,166.11,165.77,165.77,3808.0,162.3604,162.3604,162.0281,162.0281,3808.0
2023-03-10 14:25:00,165.87,165.92,165.61,165.64,3944.0,162.1259,162.1747,161.8717,161.9011,3944.0
2023-03-10 14:30:00,165.68,166.16,165.68,166.06,6041.0,161.9402,162.4093,161.9402,162.3116,6041.0
2023-03-10 14:35:00,166.12,166.19,165.91,165.96,3203.0,162.3702,162.4386,162.165,162.2138,3203.0
2023-03-10 14:40:00,166.01,166.21,165.85,165.9,3995.0,162.2627,162.4582,162.1063,162.1552,3995.0
2023-03-10 14:45:00,165.97,166.45,165.97,166.38,4560.0,162.2236,162.6928,162.2236,162.6244,4560.0
2023-03-10 14:50:00,166.33,166.38,166.11,166.25,6400.0,162.5755,162.6244,162.3604,162.4973,6400.0
2023-03-10 14:55:00,166.21,166.39,165.8,166.03,6400.0,162.4582,162.6341,162.0574,162.2823,6400.0
2023-03-10 15:00:00,166.01,166.1,165.69,165.8,5225.0,162.2627,162.3507,161.9499,162.0574,5225.0
2023-03-10 15:05:00,165.78,165.94,165.4,165.92,11497.0,162.0379,162.1943,161.6665,162.1747,11497.0
2023-03-10 15:10:00,165.87,166.22,165.67,165.97,18979.0,162.1259,162.468,161.9304,162.2236,18979.0
2023-03-10 15:15:00,165.87,166.0,165.34,165.34,10480.0,162.1259,162.2529,161.6078,161.6078,10480.0
2023-03-10 15:20:00,165.41,165.54,165.05,165.54,17971.0,161.6762,161.8033,161.3244,161.8033,17971.0
2023-03-10 15:25:00,165.62,165.84,165.55,165.77,12790.0,161.8815,162.0965,161.8131,162.0281,12790.0
2023-03-10 15:30:00,165.64,165.72,165.08,165.08,17336.0,161.9011,161.9793,161.3537,161.3537,17336.0
2023-03-10 15:35:00,165.12,165.22,164.61,164.65,54772.0,161.3928,161.4905,160.8943,160.9334,54772.0
2023-03-10 15:40:00,164.68,164.71,164.44,164.59,9722.0,160.9627,160.9921,160.7281,160.8748,9722.0
2023-03-10 15:45:00,164.56,164.57,164.36,164.4,10458.0,160.8454,160.8552,160.65,160.689,10458.0
2023-03-10 15:50:00,164.33,164.55,164.21,164.36,43706.0,160.6206,160.8357,160.5033,160.65,43706.0
2023-03-10 15:55:00,164.38,164.57,164.33,164.53,65888.0,160.6695,160.8552,160.6206,160.8161,65888.0
2023-03-13 09:30:00,162.54,162.77,161.26,161.57,38510.0,158.871,159.0958,157.6199,157.9229,38510.0
2023-03-13 09:35:00,161.36,161.48,160.33,160.89,25774.0,157.7177,157.835,156.7109,157.2583,25774.0
2023-03-13 09:40:00,160.91,160.97,160.2,160.61,19694.0,157.2778,157.3365,156.5839,156.9846,19694.0
2023-03-13 09:45:00,160.67,162.01,160.53,161.91,13788.0,157.0432,158.353,156.9064,158.2553,13788.0
2023-03-13 09:50:00,161.83,162.54,161.35,161.78,11404.0,158.1771,158.871,157.7079,158.1282,11404.0
2023-03-13 09:55:00,161.68,162.6,161.38,162.02,10988.0,158.0304,158.9297,157.7372,158.3628,10988.0
2023-03-13 10:00:00,161.88,161.9,161.34,161.62,9701.0,158.2259,158.2455,157.6981,157.9718,9701.0
2023-03-13 10:05:00,161.52,161.75,160.5,161.44,13135.0,157.8741,158.0989,156.8771,157.7959,13135.0
2023-03-13 10:10:00,161.6,161.68,161.06,161.2,14581.0,157.9523,158.0304,157.4244,157.5613,14581.0
2023-03-13 10:15:00,161.08,161.08,160.01,160.01,13987.0,157.444,157.444,156.3981,156.3981,13987.0
2023-03-13 10:20:00,160.0,160.1,159.32,159.44,58824.0,156.3884,156.4861,155.7237,155.841,58824.0
2023-03-13 10:25:00,159.58,160.0,159.29,159.56,11924.0,155.9778,156.3884,155.6944,155.9583,11924.0
2023-03-13 10:30:00,159.84,160.82,159.6,160.74,15631.0,156.232,157.1899,155.9974,157.1117,15631.0
2023-03-13 10:35:00,160.84,160.86,159.92,160.16,20942.0,157.2094,157.229,156.3102,156.5448,20942.0
2023-03-13 10:40:00,160.14,160.41,159.61,160.19,14346.0,156.5252,156.7891,156.0072,156.5741,14346.0
2023-03-13 10:45:00,160.3,160.56,159.62,159.75,35934.0,156.6816,156.9357,156.0169,156.144,35934.0
2023-03-13 10:50:00,159.77,159.9,158.93,159.38,31630.0,156.1636,156.2906,155.3425,155.7824,31630.0
2023-03-13 10:55:00,159.24,160.25,159.24,159.95,45749.0,155.6455,156.6327,155.6455,156.3395,45749.0
2023-03-13 11:00:00,160.07,160.25,159.64,159.76,17413.0,156.4568,156.6327,156.0365,156.1538,17413.0
2023-03-13 11:05:00,159.7,159.93,159.44,159.58,14227.0,156.0951,156.3199,155.841,155.9778,14227.0
2023-03-13 11:10:00,159.61,160.59,159.61,160.37,18375.0,156.0072,156.965,156.0072,156.75,18375.0
2023-03-13 11:15:00,160.34,161.06,160.15,161.06,18643.0,156.7207,157.4244,156.535,157.4244,18643.0
2023-03-13 11:20:00,161.1,161.24,160.86,161.1,14978.0,157.4635,157.6004,157.229,157.4635,14978.0
2023-03-13 11:25:00,161.2,161.7,160.72,161.64,14772.0,157.5613,158.05,157.0921,157.9913,14772.0
2023-03-13 11:30:00,161.52,161.56,161.0,161.07,10450.0,157.8741,157.9132,157.3658,157.4342,10450.0
2023-03-13 11:35:00,160.99,161.1,160.73,160.87,10902.0,157.356,157.4635,157.1019,157.2387,10902.0
2023-03-13 11:40:00,160.92,161.37,160.91,161.32,13932.0,157.2876,157.7274,157.2778,157.6786,13932.0
2023-03-13 11:45:00,161.39,161.94,161.15,161.89,12469.0,157.747,158.2846,157.5124,158.2357,12469.0
2023-03-13 11:50:00,161.86,161.89,161.04,161.04,9568.0,158.2064,158.2357,157.4049,157.4049,9568.0
2023-03-13 11:55:00,160.99,161.4,160.96,161.25,8416.0,157.356,157.7568,157.3267,157.6102,8416.0
2023-03-13 12:00:00,161.26,161.86,160.95,161.16,12220.0,157.6199,158.2064,157.3169,157.5222,12220.0
2023-03-13 12:05:00,161.24,161.74,161.17,161.74,4957.0,157.6004,158.0891,157.532,158.0891,4957.0
2023-03-13 12:10:00,161.65,161.67,161.11,161.17,8494.0,158.0011,158.0207,157.4733,157.532,8494.0
2023-03-13 12:15:00,161.16,161.52,161.15,161.15,4105.0,157.5222,157.8741,157.5124,157.5124,4105.0
2023-03-13 12:20:00,161.14,161.26,160.87,160.87,18476.0,157.5026,157.6199,157.2387,157.2387,18476.0
2023-03-13 12:25:00,160.83,161.39,160.83,161.39,5297.0,157.1996,157.747,157.1996,157.747,5297.0
2023-03-13 12:30:00,161.37,161.52,160.96,161.06,5901.0,157.7274,157.8741,157.3267,157.4244,5901.0
2023-03-13 12:35:00,161.05,161.76,160.99,161.68,5651.0,157.4147,158.1086,157.356,158.0304,5651.0
2023-03-13 12:40:00,161.67,162.17,161.54,162.02,11660.0,158.0207,158.5094,157.8936,158.3628,11660.0
2023-03-13 12:45:00,161.88,162.16,160.99,160.99,12415.0,158.2259,158.4996,157.356,157.356,12415.0
2023-03-13 12:50:00,161.03,161.35,160.89,161.28,5552.0,157.3951,157.7079,157.2583,157.6395,5552.0
2023-03-13 12:55:00,161.32,161.37,161.03,161.24,4702.0,157.6786,157.7274,157.3951,157.6004,4702.0
2023-03-13 13:00:00,161.24,161.35,160.74,161.08,8462.0,157.6004,157.7079,157.1117,157.444,8462.0
2023-03-13 13:05:00,161.04,161.55,161.0,161.55,6222.0,157.4049,157.9034,157.3658,157.9034,6222.0
2023-03-13 13:10:00,161.65,161.74,161.44,161.69,10624.0,158.0011,158.0891,157.7959,158.0402,10624.0
2023-03-13 13:15:00,161.63,161.97,161.54,161.81,10024.0,157.9816,158.3139,157.8936,158.1575,10024.0
2023-03-13 13:20:00,161.76,161.76,161.34,161.4,9753.0,158.1086,158.1086,157.6981,157.7568,9753.0
2023-03-13 13:25:00,161.38,161.85,161.37,161.74,10095.0,157.7372,158.1966,157.7274,158.0891,10095.0
2023-03-13 13:30:00,161.87,161.89,161.39,161.39,7350.0,158.2162,158.2357,157.747,157.747,7350.0
2023-03-13 13:35:00,161.34,162.21,161.34,162.21,16114.0,157.6981,158.5485,157.6981,158.5485,16114.0
2023-03-13 13:40:00,162.24,162.24,161.9,162.13,9017.0,158.5778,158.5778,158.2455,158.4703,9017.0
2023-03-13 13:45:00,162.25,162.3,162.0,162.07,6727.0,158.5876,158.6365,158.3432,158.4116,6727.0
2023-03-13 13:50:00,162.03,162.18,161.84,161.85,7720.0,158.3725,158.5192,158.1868,158.1966,7720.0
2023-03-13 13:55:00,161.85,162.12,161.85,162.05,6092.0,158.1966,158.4605,158.1966,158.3921,6092.0
2023-03-13 14:00:00,162.07,162.39,161.97,162.02,6936.0,158.4116,158.7244,158.3139,158.3628,6936.0
2023-03-13 14:05:00,162.1,162.21,161.82,161.89,10378.0,158.441,158.5485,158.1673,158.2357,10378.0
2023-03-13 14:10:00,161.89,162.2,161.82,162.06,7637.0,158.2357,158.5387,158.1673,158.4019,7637.0
2023-03-13 14:15:00,162.09,162.18,161.86,161.97,4659.0,158.4312,158.5192,158.2064,158.3139,4659.0
2023-03-13 14:20:00,161.9,162.12,161.8,161.97,6029.0,158.2455,158.4605,158.1477,158.3139,6029.0
2023-03-13 14:25:00,162.05,162.37,161.96,162.16,7614.0,158.3921,158.7049,158.3041,158.4996,7614.0
2023-03-13 14:30:00,162.16,162.72,162.16,162.51,14122.0,158.4996,159.047,158.4996,158.8417,14122.0
2023-03-13 14:35:00,162.38,162.38,161.65,161.78,11362.0,158.7146,158.7146,158.0011,158.1282,11362.0
2023-03-13 14:40:00,161.78,162.14,161.64,161.98,9464.0,158.1282,158.4801,157.9913,158.3237,9464.0
2023-03-13 14:45:00,161.92,161.95,161.73,161.89,7854.0,158.265,158.2944,158.0793,158.2357,7854.0
2023-03-13 14:50:00,161.99,162.03,161.83,162.01,8922.0,158.3334,158.3725,158.1771,158.353,8922.0
2023-03-13 14:55:00,162.09,162.16,161.98,162.07,7628.0,158.4312,158.4996,158.3237,158.4116,7628.0
2023-03-13 15:00:00,162.04,162.2,161.76,161.76,8834.0,158.3823,158.5387,158.1086,158.1086,8834.0
2023-03-13 15:05:00,161.72,162.07,161.69,161.69,6050.0,158.0695,158.4116,158.0402,158.0402,6050.0
2023-03-13 15:10:00,161.65,162.09,161.65,161.99,7130.0,158.0011,158.4312,158.0011,158.3334,7130.0
2023-03-13 15:15:00,162.05,162.08,161.49,161.62,11011.0,158.3921,158.4214,157.8447,157.9718,11011.0
2023-03-13 15:20:00,161.64,161.64,161.01,161.09,12525.0,157.9913,157.9913,157.3756,157.4538,12525.0
2023-03-13 15:25:00,161.08,161.11,160.84,161.1,16802.0,157.444,157.4733,157.2094,157.4635,16802.0
2023-03-13 15:30:00,161.16,161.32,161.05,161.27,18155.0,157.5222,157.6786,157.4147,157.6297,18155.0
2023-03-13 15:35:00,161.28,161.45,161.13,161.45,19796.0,157.6395,157.8056,157.4929,157.8056,19796.0
2023-03-13 15:40:00,161.48,161.93,161.13,161.33,27610.0,157.835,158.2748,157.4929,157.6883,27610.0
2023-03-13 15:45:00,161.4,161.48,160.98,161.1,36081.0,157.7568,157.835,157.3462,157.4635,36081.0
2023-03-13 15:50:00,160.86,161.04,160.7,160.89,43624.0,157.229,157.4049,157.0726,157.2583,43624.0
2023-03-13 15:55:00,160.94,161.03,160.53,160.56,71183.0,157.3071,157.3951,156.9064,156.9357,71183.0
2023-03-14 09:30:00,163.02,163.67,162.64,162.75,56218.0,159.3402,159.9755,158.9688,159.0763,56218.0
2023-03-14 09:35:00,162.97,163.45,162.8,162.9,21124.0,159.2913,159.7605,159.1252,159.2229,21124.0
2023-03-14 09:40:00,162.93,163.62,162.84,163.34,11182.0,159.2522,159.9267,159.1643,159.653,11182.0
2023-03-14 09:45:00,163.25,163.52,163.09,163.39,12917.0,159.565,159.8289,159.4086,159.7018,12917.0
2023-03-14 09:50:00,163.4,163.57,163.0,163.21,25206.0,159.7116,159.8778,159.3206,159.5259,25206.0
2023-03-14 09:55:00,163.18,163.51,163.13,163.4,12748.0,159.4966,159.8191,159.4477,159.7116,12748.0
2023-03-14 10:00:00,163.5,163.63,163.0,163.57,10631.0,159.8094,159.9364,159.3206,159.8778,10631.0
2023-03-14 10:05:00,163.59,163.6,163.18,163.18,6613.0,159.8973,159.9071,159.4966,159.4966,6613.0
2023-03-14 10:10:00,162.99,163.23,162.46,163.23,13675.0,159.3109,159.5455,158.7928,159.5455,13675.0
2023-03-14 10:15:00,163.22,163.43,163.14,163.25,12040.0,159.5357,159.7409,159.4575,159.565,12040.0
2023-03-14 10:20:00,163.2,163.83,163.17,163.83,12920.0,159.5161,160.1319,159.4868,160.1319,12920.0
2023-03-14 10:25:00,163.86,164.29,163.83,163.94,21426.0,160.1612,160.5815,160.1319,160.2394,21426.0
2023-03-14 10:30:00,163.93,164.43,163.86,164.3,16061.0,160.2297,160.7184,160.1612,160.5913,16061.0
2023-03-14 10:35:00,164.29,164.44,164.14,164.16,6668.0,160.5815,160.7281,160.4349,160.4545,6668.0
2023-03-14 10:40:00,164.19,164.72,164.11,164.49,11257.0,160.4838,161.0018,160.4056,160.777,11257.0
2023-03-14 10:45:00,164.47,164.87,164.38,164.73,9465.0,160.7575,161.1484,160.6695,161.0116,9465.0
2023-03-14 10:50:00,164.77,164.79,164.39,164.39,15708.0,161.0507,161.0702,160.6793,160.6793,15708.0
2023-03-14 10:55:00,164.43,164.49,163.81,163.85,4585.0,160.7184,160.777,160.1124,160.1515,4585.0
2023-03-14 11:00:00,163.92,164.07,163.81,163.86,13952.0,160.2199,160.3665,160.1124,160.1612,13952.0
2023-03-14 11:05:00,163.86,164.02,163.75,163.8,10279.0,160.1612,160.3176,160.0537,160.1026,10279.0
2023-03-14 11:10:00,163.78,164.21,163.76,164.11,10165.0,160.083,160.5033,160.0635,160.4056,10165.0
2023-03-14 11:15:00,164.1,164.39,164.1,164.32,13220.0,160.3958,160.6793,160.3958,160.6109,13220.0
2023-03-14 11:20:00,164.34,164.39,164.11,164.24,7258.0,160.6304,160.6793,160.4056,160.5327,7258.0
2023-03-14 11:25:00,164.25,164.27,163.96,164.04,5052.0,160.5424,160.562,160.259,160.3372,5052.0
2023-03-14 11:30:00,164.12,164.15,163.97,163.97,7448.0,160.4154,160.4447,160.2688,160.2688,7448.0
2023-03-14 11:35:00,164.04,164.36,164.04,164.36,4200.0,160.3372,160.65,160.3372,160.65,4200.0
2023-03-14 11:40:00,164.4,164.48,164.24,164.46,8360.0,160.689,160.7672,160.5327,160.7477,8360.0
2023-03-14 11:45:00,164.53,164.67,164.36,164.43,10193.0,160.8161,160.953,160.65,160.7184,10193.0
2023-03-14 11:50:00,164.51,164.9,164.5,164.7,6656.0,160.7966,161.1778,160.7868,160.9823,6656.0
2023-03-14 11:55:00,164.64,164.64,164.41,164.41,2800.0,160.9236,160.9236,160.6988,160.6988,2800.0
2023-03-14 12:00:00,164.51,164.67,164.29,164.31,4000.0,160.7966,160.953,160.5815,160.6011,4000.0
2023-03-14 12:05:00,164.38,164.43,164.19,164.43,4563.0,160.6695,160.7184,160.4838,160.7184,4563.0
2023-03-14 12:10:00,164.46,164.61,164.39,164.56,5358.0,160.7477,160.8943,160.6793,160.8454,5358.0
2023-03-14 12:15:00,164.58,164.73,164.53,164.65,3754.0,160.865,161.0116,160.8161,160.9334,3754.0
2023-03-14 12:20:00,164.57,164.63,164.4,164.4,3204.0,160.8552,160.9139,160.689,160.689,3204.0
2023-03-14 12:25:00,164.34,164.49,164.24,164.38,4800.0,160.6304,160.777,160.5327,160.6695,4800.0
2023-03-14 12:30:00,164.27,164.68,164.25,164.59,6429.0,160.562,160.9627,160.5424,160.8748,6429.0
2023-03-14 12:35:00,164.68,164.81,164.63,164.75,5981.0,160.9627,161.0898,160.9139,161.0311,5981.0
2023-03-14 12:40:00,164.74,164.74,164.47,164.61,10513.0,161.0214,161.0214,160.7575,160.8943,10513.0
2023-03-14 12:45:00,164.63,164.74,164.4,164.66,6969.0,160.9139,161.0214,160.689,160.9432,6969.0
2023-03-14 12:50:00,164.69,164.74,164.16,164.27,6015.0,160.9725,161.0214,160.4545,160.562,6015.0
2023-03-14 12:55:00,164.24,164.25,164.07,164.21,4905.0,160.5327,160.5424,160.3665,160.5033,4905.0
2023-03-14 13:00:00,164.28,164.36,164.15,164.15,4178.0,160.5718,160.65,160.4447,160.4447,4178.0
2023-03-14 13:05:00,164.21,164.21,163.62,163.66,15768.0,160.5033,160.5033,159.9267,159.9658,15768.0
2023-03-14 13:10:00,163.65,163.69,163.53,163.58,6478.0,159.956,159.9951,159.8387,159.8876,6478.0
2023-03-14 13:15:00,163.5,163.5,162.82,163.16,9159.0,159.8094,159.8094,159.1447,159.477,9159.0
2023-03-14 13:20:00,163.08,163.16,162.87,162.96,7038.0,159.3988,159.477,159.1936,159.2816,7038.0
2023-03-14 13:25:00,163.0,163.4,163.0,163.17,7276.0,159.3206,159.7116,159.3206,159.4868,7276.0
2023-03-14 13:30:00,163.1,163.15,162.79,162.82,6854.0,159.4184,159.4673,159.1154,159.1447,6854.0
2023-03-14 13:35:00,162.76,163.16,162.76,163.11,9589.0,159.0861,159.477,159.0861,159.4282,9589.0
2023-03-14 13:40:00,163.18,163.28,162.53,162.59,17005.0,159.4966,159.5943,158.8613,158.9199,17005.0
2023-03-14 13:45:00,162.53,162.85,162.53,162.75,11481.0,158.8613,159.174,158.8613,159.0763,11481.0
2023-03-14 13:50:00,162.74,163.13,162.74,163.13,5402.0,159.0665,159.4477,159.0665,159.4477,5402.0
2023-03-14 13:55:00,163.07,163.09,162.79,162.81,5144.0,159.3891,159.4086,159.1154,159.1349,5144.0
2023-03-14 14:00:00,162.89,163.03,162.34,162.34,22267.0,159.2131,159.35,158.6755,158.6755,22267.0
2023-03-14 14:05:00,162.32,162.32,161.82,162.13,5162.0,158.656,158.656,158.1673,158.4703,5162.0
2023-03-14 14:10:00,162.11,162.31,162.07,162.17,4885.0,158.4507,158.6462,158.4116,158.5094,4885.0
2023-03-14 14:15:00,162.14,162.17,161.82,162.12,6529.0,158.4801,158.5094,158.1673,158.4605,6529.0
2023-03-14 14:20:00,162.09,162.31,161.98,162.22,6249.0,158.4312,158.6462,158.3237,158.5583,6249.0
2023-03-14 14:25:00,162.21,162.7,162.2,162.56,14634.0,158.5485,159.0274,158.5387,158.8906,14634.0
2023-03-14 14:30:00,162.52,162.72,162.4,162.66,8748.0,158.8515,159.047,158.7342,158.9883,8748.0
2023-03-14 14:35:00,162.72,162.78,162.49,162.55,14264.0,159.047,159.1056,158.8222,158.8808,14264.0
2023-03-14 14:40:00,162.53,162.56,162.25,162.25,26771.0,158.8613,158.8906,158.5876,158.5876,26771.0
2023-03-14 14:45:00,162.27,162.46,162.15,162.16,24573.0,158.6071,158.7928,158.4898,158.4996,24573.0
2023-03-14 14:50:00,162.14,162.36,162.07,162.17,20045.0,158.4801,158.6951,158.4116,158.5094,20045.0
2023-03-14 14:55:00,162.14,162.21,161.99,162.05,6775.0,158.4801,158.5485,158.3334,158.3921,6775.0
2023-03-14 15:00:00,162.1,162.19,161.91,162.06,6289.0,158.441,158.5289,158.2553,158.4019,6289.0
2023-03-14 15:05:00,162.02,162.1,161.53,161.66,11143.0,158.3628,158.441,157.8838,158.0109,11143.0
2023-03-14 15:10:00,161.63,161.63,161.28,161.37,7425.0,157.9816,157.9816,157.6395,157.7274,7425.0
2023-03-14 15:15:00,161.31,161.74,161.28,161.74,13748.0,157.6688,158.0891,157.6395,158.0891,13748.0
2023-03-14 15:20:00,161.66,161.76,161.54,161.59,6240.0,158.0109,158.1086,157.8936,157.9425,6240.0
2023-03-14 15:25:00,161.72,161.88,161.59,161.85,8967.0,158.0695,158.2259,157.9425,158.1966,8967.0
2023-03-14 15:30:00,161.87,162.17,161.73,162.13,11227.0,158.2162,158.5094,158.0793,158.4703,11227.0
2023-03-14 15:35:00,162.17,162.42,162.13,162.24,15846.0,158.5094,158.7537,158.4703,158.5778,15846.0
2023-03-14 15:40:00,162.18,162.53,162.17,162.47,16444.0,158.5192,158.8613,158.5094,158.8026,16444.0
2023-03-14 15:45:00,162.5,162.62,162.36,162.43,16358.0,158.8319,158.9492,158.6951,158.7635,16358.0
2023-03-14 15:50:00,162.47,162.61,162.15,162.36,27737.0,158.8026,158.9395,158.4898,158.6951,27737.0
2023-03-14 15:55:00,162.34,162.84,162.29,162.69,79218.0,158.6755,159.1643,158.6267,159.0176,79218.0
2023-03-15 09:30:00,159.19,159.19,157.72,158.4,62516.0,155.5967,155.5967,154.1598,154.8245,62516.0
2023-03-15 09:35:00,158.39,158.66,157.76,158.34,36890.0,154.8147,155.0786,154.1989,154.7658,36890.0
2023-03-15 09:40:00,158.31,159.23,157.83,158.62,30413.0,154.7365,155.6357,154.2674,155.0395,30413.0
2023-03-15 09:45:00,158.69,158.69,157.4,157.45,35770.0,155.1079,155.1079,153.8471,153.8959,35770.0
2023-03-15 09:50:00,157.38,157.38,155.71,156.08,38191.0,153.8275,153.8275,152.1952,152.5569,38191.0
2023-03-15 09:55:00,156.05,156.68,155.53,156.6,17950.0,152.5275,153.1433,152.0193,153.0651,17950.0
2023-03-15 10:00:00,156.69,157.29,156.45,157.21,29484.0,153.1531,153.7395,152.9185,153.6613,29484.0
2023-03-15 10:05:00,157.1,157.26,156.5,156.73,24963.0,153.5538,153.7102,152.9674,153.1922,24963.0
2023-03-15 10:10:00,156.83,156.9,156.52,156.65,21037.0,153.2899,153.3583,152.9869,153.114,21037.0
2023-03-15 10:15:00,156.65,157.17,156.56,156.95,29446.0,153.114,153.6222,153.026,153.4072,29446.0
2023-03-15 10:20:00,156.95,157.1,156.1,156.3,27098.0,153.4072,153.5538,152.5764,152.7719,27098.0
2023-03-15 10:25:00,156.25,156.51,155.99,156.35,15016.0,152.723,152.9771,152.4689,152.8208,15016.0
2023-03-15 10:30:00,156.38,156.98,156.19,156.19,31269.0,152.8501,153.4365,152.6644,152.6644,31269.0
2023-03-15 10:35:00,156.0,156.54,155.78,155.85,17591.0,152.4787,153.0065,152.2636,152.332,17591.0
2023-03-15 10:40:00,155.97,156.36,155.87,156.36,24933.0,152.4493,152.8305,152.3516,152.8305,24933.0
2023-03-15 10:45:00,156.3,156.34,156.0,156.08,11907.0,152.7719,152.811,152.4787,152.5569,11907.0
2023-03-15 10:50:00,156.0,156.31,155.6,156.15,30243.0,152.4787,152.7817,152.0877,152.6253,30243.0
2023-03-15 10:55:00,156.13,156.29,155.98,156.22,15179.0,152.6057,152.7621,152.4591,152.6937,15179.0
2023-03-15 11:00:00,156.16,156.35,156.06,156.35,17855.0,152.635,152.8208,152.5373,152.8208,17855.0
2023-03-15 11:05:00,156.24,156.68,156.06,156.37,22982.0,152.7132,153.1433,152.5373,152.8403,22982.0
2023-03-15 11:10:00,156.43,156.76,156.38,156.55,12317.0,152.899,153.2215,152.8501,153.0162,12317.0
2023-03-15 11:15:00,156.66,157.12,156.44,157.07,23138.0,153.1238,153.5734,152.9087,153.5245,23138.0
2023-03-15 11:20:00,156.98,157.07,156.42,156.46,8701.0,153.4365,153.5245,152.8892,152.9283,8701.0
2023-03-15 11:25:00,156.46,156.82,156.45,156.69,9943.0,152.9283,153.2801,152.9185,153.1531,9943.0
2023-03-15 11:30:00,156.69,156.86,156.42,156.58,11083.0,153.1531,153.3192,152.8892,153.0456,11083.0
2023-03-15 11:35:00,156.51,156.51,156.04,156.27,8708.0,152.9771,152.9771,152.5178,152.7426,8708.0
2023-03-15 11:40:00,156.23,157.01,156.23,156.65,19150.0,152.7035,153.4659,152.7035,153.114,19150.0
2023-03-15 11:45:00,156.68,157.02,156.64,156.8,10800.0,153.1433,153.4756,153.1042,153.2606,10800.0
2023-03-15 11:50:00,156.86,156.86,156.25,156.25,16182.0,153.3192,153.3192,152.723,152.723,16182.0
2023-03-15 11:55:00,156.31,156.31,156.01,156.17,13696.0,152.7817,152.7817,152.4884,152.6448,13696.0
2023-03-15 12:00:00,156.24,156.68,156.17,156.31,14519.0,152.7132,153.1433,152.6448,152.7817,14519.0
2023-03-15 12:05:00,156.31,156.46,156.23,156.23,6932.0,152.7817,152.9283,152.7035,152.7035,6932.0
2023-03-15 12:10:00,156.23,156.31,155.94,156.06,31953.0,152.7035,152.7817,152.42,152.5373,31953.0
2023-03-15 12:15:00,155.95,156.23,155.76,155.8,17506.0,152.4298,152.7035,152.2441,152.2832,17506.0
2023-03-15 12:20:00,155.84,156.24,155.76,156.0,38285.0,152.3223,152.7132,152.2441,152.4787,38285.0
2023-03-15 12:25:00,156.0,156.46,156.0,156.46,6100.0,152.4787,152.9283,152.4787,152.9283,6100.0
2023-03-15 12:30:00,156.42,156.66,156.38,156.49,10670.0,152.8892,153.1238,152.8501,152.9576,10670.0
2023-03-15 12:35:00,156.43,156.52,156.17,156.32,6076.0,152.899,152.9869,152.6448,152.7914,6076.0
2023-03-15 12:40:00,156.26,156.46,156.15,156.46,7578.0,152.7328,152.9283,152.6253,152.9283,7578.0
2023-03-15 12:45:00,156.43,156.7,156.39,156.64,4616.0,152.899,153.1629,152.8599,153.1042,4616.0
2023-03-15 12:50:00,156.64,156.65,156.3,156.41,4763.0,153.1042,153.114,152.7719,152.8794,4763.0
2023-03-15 12:55:00,156.36,156.44,156.12,156.35,12062.0,152.8305,152.9087,152.5959,152.8208,12062.0
2023-03-15 13:00:00,156.35,156.45,156.29,156.29,4100.0,152.8208,152.9185,152.7621,152.7621,4100.0
2023-03-15 13:05:00,156.39,156.77,156.36,156.65,9343.0,152.8599,153.2313,152.8305,153.114,9343.0
2023-03-15 13:10:00,156.59,156.93,156.54,156.89,6024.0,153.0553,153.3877,153.0065,153.3486,6024.0
2023-03-15 13:15:00,156.97,157.07,156.78,156.9,7917.0,153.4268,153.5245,153.2411,153.3583,7917.0
2023-03-15 13:20:00,157.0,157.0,156.65,156.73,6518.0,153.4561,153.4561,153.114,153.1922,6518.0
2023-03-15 13:25:00,156.73,156.96,156.73,156.89,7090.0,153.1922,153.417,153.1922,153.3486,7090.0
2023-03-15 13:30:00,156.87,156.87,156.55,156.74,6779.0,153.329,153.329,153.0162,153.202,6779.0
2023-03-15 13:35:00,156.8,156.87,156.63,156.63,24268.0,153.2606,153.329,153.0944,153.0944,24268.0
2023-03-15 13:40:00,156.67,156.69,156.36,156.53,6422.0,153.1335,153.1531,152.8305,152.9967,6422.0
2023-03-15 13:45:00,156.47,156.53,156.31,156.36,4082.0,152.938,152.9967,152.7817,152.8305,4082.0
2023-03-15 13:50:00,156.36,156.69,156.34,156.66,14932.0,152.8305,153.1531,152.811,153.1238,14932.0
2023-03-15 13:55:00,156.66,156.97,156.63,156.93,9519.0,153.1238,153.4268,153.0944,153.3877,9519.0
2023-03-15 14:00:00,156.93,156.93,156.58,156.66,5300.0,153.3877,153.3877,153.0456,153.1238,5300.0
2023-03-15 14:05:00,156.64,156.81,156.56,156.64,9884.0,153.1042,153.2704,153.026,153.1042,9884.0
2023-03-15 14:10:00,156.63,156.75,156.58,156.61,6903.0,153.0944,153.2117,153.0456,153.0749,6903.0
2023-03-15 14:15:00,156.54,156.81,156.38,156.77,5173.0,153.0065,153.2704,152.8501,153.2313,5173.0
2023-03-15 14:20:00,156.73,157.47,156.73,157.28,19072.0,153.1922,153.9155,153.1922,153.7298,19072.0
2023-03-15 14:25:00,157.27,158.4,157.14,158.03,37195.0,153.72,154.8245,153.5929,154.4628,37195.0
2023-03-15 14:30:00,158.15,158.36,157.7,158.04,9442.0,154.5801,154.7854,154.1403,154.4726,9442.0
2023-03-15 14:35:00,158.06,158.32,157.85,158.2,6261.0,154.4922,154.7463,154.2869,154.629,6261.0
2023-03-15 14:40:00,158.15,158.39,158.04,158.09,7739.0,154.5801,154.8147,154.4726,154.5215,7739.0
2023-03-15 14:45:00,158.08,158.17,157.81,157.81,10609.0,154.5117,154.5997,154.2478,154.2478,10609.0
2023-03-15 14:50:00,157.92,158.17,157.59,158.17,6658.0,154.3553,154.5997,154.0328,154.5997,6658.0
2023-03-15 14:55:00,158.13,158.33,158.0,158.17,11797.0,154.5606,154.7561,154.4335,154.5997,11797.0
2023-03-15 15:00:00,158.15,158.5,158.01,158.04,8600.0,154.5801,154.9222,154.4433,154.4726,8600.0
2023-03-15 15:05:00,158.05,158.45,157.89,157.89,13621.0,154.4824,154.8734,154.326,154.326,13621.0
2023-03-15 15:10:00,157.85,158.12,157.76,157.91,8527.0,154.2869,154.5508,154.1989,154.3455,8527.0
2023-03-15 15:15:00,157.97,158.09,157.85,157.85,14120.0,154.4042,154.5215,154.2869,154.2869,14120.0
2023-03-15 15:20:00,157.73,158.09,157.64,157.97,9559.0,154.1696,154.5215,154.0816,154.4042,9559.0
2023-03-15 15:25:00,158.05,158.43,157.92,158.39,8985.0,154.4824,154.8538,154.3553,154.8147,8985.0
2023-03-15 15:30:00,158.36,158.58,158.27,158.35,40066.0,154.7854,155.0004,154.6974,154.7756,40066.0
2023-03-15 15:35:00,158.39,158.41,157.99,158.11,18425.0,154.8147,154.8343,154.4237,154.541,18425.0
2023-03-15 15:40:00,158.08,158.17,157.73,157.98,24559.0,154.5117,154.5997,154.1696,154.414,24559.0
2023-03-15 15:45:00,157.97,158.03,157.56,157.71,21858.0,154.4042,154.4628,154.0034,154.1501,21858.0
2023-03-15 15:50:00,157.66,157.78,157.32,157.47,54241.0,154.1012,154.2185,153.7689,153.9155,54241.0
2023-03-15 15:55:00,157.52,158.4,157.52,158.34,85657.0,153.9643,154.8245,153.9643,154.7658,85657.0
2023-03-16 09:30:00,157.67,157.67,157.0,157.57,19481.0,154.111,154.111,153.4561,154.0132,19481.0
2023-03-16 09:35:00,157.7,157.97,157.42,157.7,13444.0,154.1403,154.4042,153.8666,154.1403,13444.0
2023-03-16 09:40:00,157.79,158.26,157.75,157.75,3437.0,154.2283,154.6876,154.1892,154.1892,3437.0
2023-03-16 09:45:00,157.87,157.9,157.61,157.75,6409.0,154.3064,154.3358,154.0523,154.1892,6409.0
2023-03-16 09:50:00,157.75,158.5,157.58,158.45,9909.0,154.1892,154.9222,154.023,154.8734,9909.0
2023-03-16 09:55:00,158.5,158.97,158.5,158.96,8489.0,154.9222,155.3816,154.9222,155.3718,8489.0
2023-03-16 10:00:00,159.0,159.0,158.48,158.57,20166.0,155.4109,155.4109,154.9027,154.9906,20166.0
2023-03-16 10:05:00,158.51,158.55,158.09,158.26,28354.0,154.932,154.9711,154.5215,154.6876,28354.0
2023-03-16 10:10:00,158.3,158.6,158.25,158.27,20578.0,154.7267,155.02,154.6779,154.6974,20578.0
2023-03-16 10:15:00,158.31,158.31,157.39,157.53,36648.0,154.7365,154.7365,153.8373,153.9741,36648.0
2023-03-16 10:20:00,157.52,157.92,157.47,157.87,5700.0,153.9643,154.3553,153.9155,154.3064,5700.0
2023-03-16 10:25:00,157.88,158.27,157.8,158.26,6985.0,154.3162,154.6974,154.238,154.6876,6985.0
2023-03-16 10:30:00,158.35,158.45,158.04,158.07,7291.0,154.7756,154.8734,154.4726,154.5019,7291.0
2023-03-16 10:35:00,158.06,158.75,158.06,158.75,7544.0,154.4922,155.1666,154.4922,155.1666,7544.0
2023-03-16 10:40:00,158.74,158.77,158.36,158.69,9184.0,155.1568,155.1861,154.7854,155.1079,9184.0
2023-03-16 10:45:00,158.77,159.48,158.77,159.23,10669.0,155.1861,155.8801,155.1861,155.6357,10669.0
2023-03-16 10:50:00,159.32,159.99,159.31,159.99,7804.0,155.7237,156.3786,155.7139,156.3786,7804.0
2023-03-16 10:55:00,160.0,160.13,159.66,159.94,9579.0,156.3884,156.5154,156.056,156.3297,9579.0
2023-03-16 11:00:00,159.94,160.08,159.82,159.99,6845.0,156.3297,156.4666,156.2124,156.3786,6845.0
2023-03-16 11:05:00,159.95,160.68,159.9,160.5,12935.0,156.3395,157.053,156.2906,156.8771,12935.0
2023-03-16 11:10:00,160.6,160.72,160.44,160.65,13492.0,156.9748,157.0921,156.8184,157.0237,13492.0
2023-03-16 11:15:00,160.65,160.89,160.57,160.78,23843.0,157.0237,157.2583,156.9455,157.1508,23843.0
2023-03-16 11:20:00,160.87,161.05,160.72,160.72,16717.0,157.2387,157.4147,157.0921,157.0921,16717.0
2023-03-16 11:25:00,160.77,161.34,160.75,161.12,27604.0,157.141,157.6981,157.1214,157.4831,27604.0
2023-03-16 11:30:00,161.24,161.32,160.94,160.98,6708.0,157.6004,157.6786,157.3071,157.3462,6708.0
2023-03-16 11:35:00,161.03,161.09,160.85,161.0,7642.0,157.3951,157.4538,157.2192,157.3658,7642.0
2023-03-16 11:40:00,160.96,161.42,160.96,161.42,9200.0,157.3267,157.7763,157.3267,157.7763,9200.0
2023-03-16 11:45:00,161.36,161.59,161.19,161.59,11144.0,157.7177,157.9425,157.5515,157.9425,11144.0
2023-03-16 11:50:00,161.55,161.68,161.42,161.53,9600.0,157.9034,158.0304,157.7763,157.8838,9600.0
2023-03-16 11:55:00,161.53,161.74,161.38,161.55,5704.0,157.8838,158.0891,157.7372,157.9034,5704.0
2023-03-16 12:00:00,161.58,161.66,161.34,161.55,7244.0,157.9327,158.0109,157.6981,157.9034,7244.0
2023-03-16 12:05:00,161.48,161.53,160.96,161.06,9594.0,157.835,157.8838,157.3267,157.4244,9594.0
2023-03-16 12:10:00,161.08,161.11,160.78,160.8,7820.0,157.444,157.4733,157.1508,157.1703,7820.0
2023-03-16 12:15:00,160.77,160.91,160.67,160.67,11255.0,157.141,157.2778,157.0432,157.0432,11255.0
2023-03-16 12:20:00,160.69,160.77,160.57,160.77,7629.0,157.0628,157.141,156.9455,157.141,7629.0
2023-03-16 12:25:00,160.68,160.78,160.61,160.74,6739.0,157.053,157.1508,156.9846,157.1117,6739.0
2023-03-16 12:30:00,160.77,160.77,160.54,160.54,5138.0,157.141,157.141,156.9162,156.9162,5138.0
2023-03-16 12:35:00,160.5,160.63,160.33,160.62,8279.0,156.8771,157.0041,156.7109,156.9944,8279.0
2023-03-16 12:40:00,160.55,160.69,160.44,160.58,3700.0,156.926,157.0628,156.8184,156.9553,3700.0
2023-03-16 12:45:00,160.55,160.72,160.48,160.72,13019.0,156.926,157.0921,156.8575,157.0921,13019.0
2023-03-16 12:50:00,160.78,161.24,160.78,160.92,14094.0,157.1508,157.6004,157.1508,157.2876,14094.0
2023-03-16 12:55:00,160.96,161.12,160.96,161.06,2981.0,157.3267,157.4831,157.3267,157.4244,2981.0
2023-03-16 13:00:00,161.1,161.39,161.1,161.39,5330.0,157.4635,157.747,157.4635,157.747,5330.0
2023-03-16 13:05:00,161.4,161.51,161.23,161.23,6312.0,157.7568,157.8643,157.5906,157.5906,6312.0
2023-03-16 13:10:00,161.19,161.54,161.15,161.52,7087.0,157.5515,157.8936,157.5124,157.8741,7087.0
2023-03-16 13:15:00,161.53,161.54,160.79,160.9,14697.0,157.8838,157.8936,157.1605,157.2681,14697.0
2023-03-16 13:20:00,160.88,161.25,160.83,161.22,7938.0,157.2485,157.6102,157.1996,157.5808,7938.0
2023-03-16 13:25:00,161.23,161.24,161.03,161.09,8714.0,157.5906,157.6004,157.3951,157.4538,8714.0
2023-03-16 13:30:00,161.09,161.12,160.83,160.97,3752.0,157.4538,157.4831,157.1996,157.3365,3752.0
2023-03-16 13:35:00,160.95,160.95,160.75,160.86,4239.0,157.3169,157.3169,157.1214,157.229,4239.0
2023-03-16 13:40:00,160.9,160.9,160.69,160.74,4198.0,157.2681,157.2681,157.0628,157.1117,4198.0
2023-03-16 13:45:00,160.72,160.72,160.53,160.56,6795.0,157.0921,157.0921,156.9064,156.9357,6795.0
2023-03-16 13:50:00,160.56,160.63,160.33,160.49,6029.0,156.9357,157.0041,156.7109,156.8673,6029.0
2023-03-16 13:55:00,160.54,160.75,160.53,160.56,4920.0,156.9162,157.1214,156.9064,156.9357,4920.0
2023-03-16 14:00:00,160.51,160.57,160.41,160.48,4675.0,156.8869,156.9455,156.7891,156.8575,4675.0
2023-03-16 14:05:00,160.47,160.52,160.32,160.52,7598.0,156.8478,156.8966,156.7011,156.8966,7598.0
2023-03-16 14:10:00,160.64,160.65,160.33,160.36,4125.0,157.0139,157.0237,156.7109,156.7402,4125.0
2023-03-16 14:15:00,160.3,160.46,160.13,160.31,6824.0,156.6816,156.838,156.5154,156.6914,6824.0
2023-03-16 14:20:00,160.36,160.59,160.36,160.56,6853.0,156.7402,156.965,156.7402,156.9357,6853.0
2023-03-16 14:25:00,160.56,160.57,160.43,160.51,7400.0,156.9357,156.9455,156.8087,156.8869,7400.0
2023-03-16 14:30:00,160.53,160.62,160.22,160.27,6787.0,156.9064,156.9944,156.6034,156.6523,6787.0
2023-03-16 14:35:00,160.38,160.63,160.37,160.51,7053.0,156.7598,157.0041,156.75,156.8869,7053.0
2023-03-16 14:40:00,160.51,160.63,160.32,160.61,8148.0,156.8869,157.0041,156.7011,156.9846,8148.0
2023-03-16 14:45:00,160.6,160.67,160.53,160.61,12865.0,156.9748,157.0432,156.9064,156.9846,12865.0
2023-03-16 14:50:00,160.63,160.91,160.6,160.88,9283.0,157.0041,157.2778,156.9748,157.2485,9283.0
2023-03-16 14:55:00,160.9,161.04,160.82,160.92,7089.0,157.2681,157.4049,157.1899,157.2876,7089.0
2023-03-16 15:00:00,160.95,160.98,160.86,160.94,6396.0,157.3169,157.3462,157.229,157.3071,6396.0
2023-03-16 15:05:00,160.89,161.15,160.89,161.07,5452.0,157.2583,157.5124,157.2583,157.4342,5452.0
2023-03-16 15:10:00,161.13,161.34,161.09,161.09,7684.0,157.4929,157.6981,157.4538,157.4538,7684.0
2023-03-16 15:15:00,161.1,161.24,161.05,161.15,6734.0,157.4635,157.6004,157.4147,157.5124,6734.0
2023-03-16 15:20:00,161.16,161.58,161.16,161.55,8636.0,157.5222,157.9327,157.5222,157.9034,8636.0
2023-03-16 15:25:00,161.58,161.69,161.53,161.64,8287.0,157.9327,158.0402,157.8838,157.9913,8287.0
2023-03-16 15:30:00,161.67,161.73,161.45,161.5,17224.0,158.0207,158.0793,157.8056,157.8545,17224.0
2023-03-16 15:35:00,161.47,161.51,161.19,161.31,12611.0,157.8252,157.8643,157.5515,157.6688,12611.0
2023-03-16 15:40:00,161.3,161.69,161.17,161.63,9397.0,157.659,158.0402,157.532,157.9816,9397.0
2023-03-16 15:45:00,161.62,161.62,161.22,161.43,21128.0,157.9718,157.9718,157.5808,157.7861,21128.0
2023-03-16 15:50:00,161.52,161.56,161.06,161.09,29037.0,157.8741,157.9132,157.4244,157.4538,29037.0
2023-03-16 15:55:00,161.06,161.23,160.86,161.13,93404.0,157.4244,157.5906,157.229,157.4929,93404.0
2023-03-17 09:30:00,159.53,159.86,158.3,158.63,267446.0,155.929,156.2515,154.7267,155.0493,267446.0
2023-03-17 09:35:00,158.68,159.9,158.56,159.36,15868.0,155.0982,156.2906,154.9809,155.7628,15868.0
2023-03-17 09:40:00,159.3,159.7,159.24,159.54,10264.0,155.7042,156.0951,155.6455,155.9388,10264.0
2023-03-17 09:45:00,159.6,159.61,159.19,159.2,12137.0,155.9974,156.0072,155.5967,155.6064,12137.0
2023-03-17 09:50:00,159.19,159.53,159.02,159.3,11010.0,155.5967,155.929,155.4305,155.7042,11010.0
2023-03-17 09:55:00,159.38,159.57,159.15,159.57,9414.0,155.7824,155.9681,155.5576,155.9681,9414.0
2023-03-17 10:00:00,159.7,160.37,159.68,160.25,14364.0,156.0951,156.75,156.0756,156.6327,14364.0
2023-03-17 10:05:00,160.25,160.33,160.02,160.22,8816.0,156.6327,156.7109,156.4079,156.6034,8816.0
2023-03-17 10:10:00,160.11,160.11,159.56,159.95,15315.0,156.4959,156.4959,155.9583,156.3395,15315.0
2023-03-17 10:15:00,160.02,160.38,159.7,159.7,14666.0,156.4079,156.7598,156.0951,156.0951,14666.0
2023-03-17 10:20:00,159.75,159.82,159.43,159.43,11862.0,156.144,156.2124,155.8312,155.8312,11862.0
2023-03-17 10:25:00,159.4,159.46,158.84,159.18,14858.0,155.8019,155.8606,155.2546,155.5869,14858.0
2023-03-17 10:30:00,159.21,159.3,158.49,158.49,11951.0,155.6162,155.7042,154.9125,154.9125,11951.0
2023-03-17 10:35:00,158.5,158.74,158.28,158.65,11995.0,154.9222,155.1568,154.7072,155.0688,11995.0
2023-03-17 10:40:00,158.67,158.74,158.3,158.3,9960.0,155.0884,155.1568,154.7267,154.7267,9960.0
2023-03-17 10:45:00,158.26,158.53,158.2,158.52,13351.0,154.6876,154.9515,154.629,154.9418,13351.0
2023-03-17 10:50:00,158.55,158.55,158.25,158.4,5279.0,154.9711,154.9711,154.6779,154.8245,5279.0
2023-03-17 10:55:00,158.31,158.78,158.31,158.57,16270.0,154.7365,155.1959,154.7365,154.9906,16270.0
2023-03-17 11:00:00,158.56,158.6,158.2,158.23,10487.0,154.9809,155.02,154.629,154.6583,10487.0
2023-03-17 11:05:00,158.18,158.71,158.1,158.69,9051.0,154.6095,155.1275,154.5313,155.1079,9051.0
2023-03-17 11:10:00,158.66,159.1,158.64,158.93,9600.0,155.0786,155.5087,155.0591,155.3425,9600.0
2023-03-17 11:15:00,158.9,159.16,158.63,158.83,18738.0,155.3132,155.5673,155.0493,155.2448,18738.0
2023-03-17 11:20:00,158.79,158.86,158.51,158.52,5014.0,155.2057,155.2741,154.932,154.9418,5014.0
2023-03-17 11:25:00,158.44,158.63,158.28,158.58,13602.0,154.8636,155.0493,154.7072,155.0004,13602.0
2023-03-17 11:30:00,158.56,158.82,158.46,158.75,4265.0,154.9809,155.235,154.8831,155.1666,4265.0
2023-03-17 11:35:00,158.75,158.78,158.2,158.2,3967.0,155.1666,155.1959,154.629,154.629,3967.0
2023-03-17 11:40:00,158.15,158.19,157.92,158.07,6520.0,154.5801,154.6192,154.3553,154.5019,6520.0
2023-03-17 11:45:00,158.05,158.24,158.05,158.17,4459.0,154.4824,154.6681,154.4824,154.5997,4459.0
2023-03-17 11:50:00,158.2,158.28,158.09,158.09,4971.0,154.629,154.7072,154.5215,154.5215,4971.0
2023-03-17 11:55:00,158.07,158.18,157.89,158.02,8884.0,154.5019,154.6095,154.326,154.4531,8884.0
2023-03-17 12:00:00,158.17,158.3,158.13,158.29,3683.0,154.5997,154.7267,154.5606,154.717,3683.0
2023-03-17 12:05:00,158.17,158.39,158.09,158.39,2171.0,154.5997,154.8147,154.5215,154.8147,2171.0
2023-03-17 12:10:00,158.45,158.5,158.18,158.22,2990.0,154.8734,154.9222,154.6095,154.6485,2990.0
2023-03-17 12:15:00,158.16,158.35,158.1,158.28,13275.0,154.5899,154.7756,154.5313,154.7072,13275.0
2023-03-17 12:20:00,158.24,158.27,157.98,157.99,8097.0,154.6681,154.6974,154.414,154.4237,8097.0
2023-03-17 12:25:00,158.06,158.14,157.99,158.11,5215.0,154.4922,154.5704,154.4237,154.541,5215.0
2023-03-17 12:30:00,158.03,158.35,157.94,158.0,8207.0,154.4628,154.7756,154.3749,154.4335,8207.0
2023-03-17 12:35:00,157.98,157.98,157.73,157.75,4086.0,154.414,154.414,154.1696,154.1892,4086.0
2023-03-17 12:40:00,157.79,158.08,157.77,157.99,4600.0,154.2283,154.5117,154.2087,154.4237,4600.0
2023-03-17 12:45:00,158.0,158.01,157.72,157.72,4382.0,154.4335,154.4433,154.1598,154.1598,4382.0
2023-03-17 12:50:00,157.86,157.9,157.5,157.5,5643.0,154.2967,154.3358,153.9448,153.9448,5643.0
2023-03-17 12:55:00,157.44,157.72,157.43,157.69,4539.0,153.8862,154.1598,153.8764,154.1305,4539.0
2023-03-17 13:00:00,157.74,157.75,157.63,157.72,4981.0,154.1794,154.1892,154.0719,154.1598,4981.0
2023-03-17 13:05:00,157.71,157.95,157.53,157.93,6766.0,154.1501,154.3846,153.9741,154.3651,6766.0
2023-03-17 13:10:00,157.87,158.1,157.87,158.05,5677.0,154.3064,154.5313,154.3064,154.4824,5677.0
2023-03-17 13:15:00,158.08,158.1,157.75,157.78,5600.0,154.5117,154.5313,154.1892,154.2185,5600.0
2023-03-17 13:20:00,157.83,158.16,157.83,157.96,5606.0,154.2674,154.5899,154.2674,154.3944,5606.0
2023-03-17 13:25:00,157.87,158.33,157.8,158.33,9010.0,154.3064,154.7561,154.238,154.7561,9010.0
2023-03-17 13:30:00,158.33,158.46,158.28,158.3,6503.0,154.7561,154.8831,154.7072,154.7267,6503.0
2023-03-17 13:35:00,158.18,158.5,158.18,158.49,3803.0,154.6095,154.9222,154.6095,154.9125,3803.0
2023-03-17 13:40:00,158.46,158.46,158.2,158.46,3777.0,154.8831,154.8831,154.629,154.8831,3777.0
2023-03-17 13:45:00,158.41,158.66,158.39,158.56,3709.0,154.8343,155.0786,154.8147,154.9809,3709.0
2023-03-17 13:50:00,158.51,158.62,158.51,158.56,3042.0,154.932,155.0395,154.932,154.9809,3042.0
2023-03-17 13:55:00,158.65,158.89,158.65,158.89,5688.0,155.0688,155.3034,155.0688,155.3034,5688.0
2023-03-17 14:00:00,159.04,159.23,158.95,158.95,4282.0,155.45,155.6357,155.3621,155.3621,4282.0
2023-03-17 14:05:00,159.04,159.16,158.96,158.97,5759.0,155.45,155.5673,155.3718,155.3816,5759.0
2023-03-17 14:10:00,159.0,159.04,158.9,158.9,2803.0,155.4109,155.45,155.3132,155.3132,2803.0
2023-03-17 14:15:00,158.87,158.99,158.78,158.82,5692.0,155.2839,155.4012,155.1959,155.235,5692.0
2023-03-17 14:20:00,158.75,158.84,158.64,158.69,5584.0,155.1666,155.2546,155.0591,155.1079,5584.0
2023-03-17 14:25:00,158.69,158.69,158.27,158.27,6449.0,155.1079,155.1079,154.6974,154.6974,6449.0
2023-03-17 14:30:00,158.23,158.49,158.13,158.31,9293.0,154.6583,154.9125,154.5606,154.7365,9293.0
2023-03-17 14:35:00,158.22,158.32,158.05,158.15,7160.0,154.6485,154.7463,154.4824,154.5801,7160.0
2023-03-17 14:40:00,158.09,158.26,158.01,158.18,6037.0,154.5215,154.6876,154.4433,154.6095,6037.0
2023-03-17 14:45:00,158.09,158.25,158.06,158.23,6032.0,154.5215,154.6779,154.4922,154.6583,6032.0
2023-03-17 14:50:00,158.18,158.57,158.0,158.56,5110.0,154.6095,154.9906,154.4335,154.9809,5110.0
2023-03-17 14:55:00,158.69,158.73,158.52,158.58,4982.0,155.1079,155.147,154.9418,155.0004,4982.0
2023-03-17 15:00:00,158.65,158.65,158.39,158.54,4652.0,155.0688,155.0688,154.8147,154.9613,4652.0
2023-03-17 15:05:00,158.52,158.54,158.29,158.42,8100.0,154.9418,154.9613,154.717,154.844,8100.0
2023-03-17 15:10:00,158.42,158.63,158.28,158.62,21039.0,154.844,155.0493,154.7072,155.0395,21039.0
2023-03-17 15:15:00,158.58,158.62,158.3,158.46,12793.0,155.0004,155.0395,154.7267,154.8831,12793.0
2023-03-17 15:20:00,158.5,158.92,158.45,158.92,12347.0,154.9222,155.3327,154.8734,155.3327,12347.0
2023-03-17 15:25:00,158.92,159.14,158.86,159.05,6823.0,155.3327,155.5478,155.2741,155.4598,6823.0
2023-03-17 15:30:00,159.06,159.06,158.6,158.82,9676.0,155.4696,155.4696,155.02,155.235,9676.0
2023-03-17 15:35:00,158.79,158.88,158.74,158.74,7464.0,155.2057,155.2936,155.1568,155.1568,7464.0
2023-03-17 15:40:00,158.72,158.93,158.69,158.88,12134.0,155.1373,155.3425,155.1079,155.2936,12134.0
2023-03-17 15:45:00,158.87,158.87,158.38,158.52,53847.0,155.2839,155.2839,154.8049,154.9418,53847.0
2023-03-17 15:50:00,158.5,158.91,158.5,158.77,31714.0,154.9222,155.323,154.9222,155.1861,31714.0
2023-03-17 15:55:00,158.77,158.87,158.63,158.81,70576.0,155.1861,155.2839,155.0493,155.2252,70576.0
2023-03-20 09:30:00,159.71,160.41,159.2,159.94,33393.0,156.1049,156.7891,155.6064,156.3297,33393.0
2023-03-20 09:35:00,159.95,160.35,159.4,160.15,62675.0,156.3395,156.7305,155.8019,156.535,62675.0
2023-03-20 09:40:00,160.26,160.82,160.21,160.63,21194.0,156.6425,157.1899,156.5936,157.0041,21194.0
2023-03-20 09:45:00,160.68,161.67,160.68,161.67,12806.0,157.053,158.0207,157.053,158.0207,12806.0
2023-03-20 09:50:00,161.82,162.03,161.63,161.63,12057.0,158.1673,158.3725,157.9816,157.9816,12057.0
2023-03-20 09:55:00,161.63,162.14,161.63,161.82,12405.0,157.9816,158.4801,157.9816,158.1673,12405.0
2023-03-20 10:00:00,161.9,162.37,161.9,162.3,12684.0,158.2455,158.7049,158.2455,158.6365,12684.0
2023-03-20 10:05:00,162.22,162.32,161.81,162.0,10523.0,158.5583,158.656,158.1575,158.3432,10523.0
2023-03-20 10:10:00,162.04,162.23,161.92,162.02,13092.0,158.3823,158.568,158.265,158.3628,13092.0
2023-03-20 10:15:00,161.93,162.07,161.53,161.53,5969.0,158.2748,158.4116,157.8838,157.8838,5969.0
2023-03-20 10:20:00,161.52,162.43,161.45,162.43,9034.0,157.8741,158.7635,157.8056,158.7635,9034.0
2023-03-20 10:25:00,162.43,162.58,162.35,162.56,5116.0,158.7635,158.9101,158.6853,158.8906,5116.0
2023-03-20 10:30:00,162.59,162.73,162.42,162.66,8624.0,158.9199,159.0567,158.7537,158.9883,8624.0
2023-03-20 10:35:00,162.66,162.79,162.48,162.5,11552.0,158.9883,159.1154,158.8124,158.8319,11552.0
2023-03-20 10:40:00,162.49,162.69,162.27,162.43,5922.0,158.8222,159.0176,158.6071,158.7635,5922.0
2023-03-20 10:45:00,162.39,162.88,162.3,162.81,8540.0,158.7244,159.2034,158.6365,159.1349,8540.0
2023-03-20 10:50:00,162.83,162.9,162.65,162.72,6877.0,159.1545,159.2229,158.9786,159.047,6877.0
2023-03-20 10:55:00,162.71,163.01,162.7,162.95,9127.0,159.0372,159.3304,159.0274,159.2718,9127.0
2023-03-20 11:00:00,163.0,163.39,163.0,163.19,10611.0,159.3206,159.7018,159.3206,159.5064,10611.0
2023-03-20 11:05:00,163.16,163.3,163.09,163.09,7464.0,159.477,159.6139,159.4086,159.4086,7464.0
2023-03-20 11:10:00,163.08,163.08,162.81,162.95,8223.0,159.3988,159.3988,159.1349,159.2718,8223.0
2023-03-20 11:15:00,162.94,163.01,162.71,162.82,8827.0,159.262,159.3304,159.0372,159.1447,8827.0
2023-03-20 11:20:00,162.74,162.86,162.7,162.73,6788.0,159.0665,159.1838,159.0274,159.0567,6788.0
2023-03-20 11:25:00,162.7,163.07,162.7,163.0,7550.0,159.0274,159.3891,159.0274,159.3206,7550.0
2023-03-20 11:30:00,163.0,163.02,162.67,162.78,5337.0,159.3206,159.3402,158.9981,159.1056,5337.0
2023-03-20 11:35:00,162.75,163.01,162.63,162.93,9587.0,159.0763,159.3304,158.959,159.2522,9587.0
2023-03-20 11:40:00,162.87,163.07,162.87,162.98,5569.0,159.1936,159.3891,159.1936,159.3011,5569.0
2023-03-20 11:45:00,162.96,163.05,162.77,162.91,20288.0,159.2816,159.3695,159.0958,159.2327,20288.0
2023-03-20 11:50:00,162.91,162.99,162.68,162.75,56866.0,159.2327,159.3109,159.0079,159.0763,56866.0
2023-03-20 11:55:00,162.75,162.88,162.53,162.56,40949.0,159.0763,159.2034,158.8613,158.8906,40949.0
2023-03-20 12:00:00,162.58,162.86,162.44,162.78,55454.0,158.9101,159.1838,158.7733,159.1056,55454.0
2023-03-20 12:05:00,162.7,162.79,162.04,162.19,43527.0,159.0274,159.1154,158.3823,158.5289,43527.0
2023-03-20 12:10:00,162.19,162.23,161.66,161.72,10502.0,158.5289,158.568,158.0109,158.0695,10502.0
2023-03-20 12:15:00,161.74,162.26,161.74,162.16,16433.0,158.0891,158.5974,158.0891,158.4996,16433.0
2023-03-20 12:20:00,162.35,162.47,162.24,162.26,35028.0,158.6853,158.8026,158.5778,158.5974,35028.0
2023-03-20 12:25:00,162.26,162.51,162.22,162.5,11132.0,158.5974,158.8417,158.5583,158.8319,11132.0
2023-03-20 12:30:00,162.55,162.79,162.48,162.56,12795.0,158.8808,159.1154,158.8124,158.8906,12795.0
2023-03-20 12:35:00,162.51,162.66,162.4,162.64,8151.0,158.8417,158.9883,158.7342,158.9688,8151.0
2023-03-20 12:40:00,162.61,162.82,162.53,162.63,13352.0,158.9395,159.1447,158.8613,158.959,13352.0
2023-03-20 12:45:00,162.6,162.78,162.53,162.77,13969.0,158.9297,159.1056,158.8613,159.0958,13969.0
2023-03-20 12:50:00,162.78,162.99,162.76,162.92,10025.0,159.1056,159.3109,159.0861,159.2425,10025.0
2023-03-20 12:55:00,162.91,163.0,162.74,162.89,15860.0,159.2327,159.3206,159.0665,159.2131,15860.0
2023-03-20 13:00:00,162.95,163.02,162.84,162.9,9091.0,159.2718,159.3402,159.1643,159.2229,9091.0
2023-03-20 13:05:00,162.9,163.23,162.89,163.04,7321.0,159.2229,159.5455,159.2131,159.3597,7321.0
2023-03-20 13:10:00,162.98,163.09,162.91,162.99,15635.0,159.3011,159.4086,159.2327,159.3109,15635.0
2023-03-20 13:15:00,162.98,163.06,162.94,163.03,4293.0,159.3011,159.3793,159.262,159.35,4293.0
2023-03-20 13:20:00,163.03,163.03,162.77,162.93,13092.0,159.35,159.35,159.0958,159.2522,13092.0
2023-03-20 13:25:00,162.96,162.97,162.75,162.94,7182.0,159.2816,159.2913,159.0763,159.262,7182.0
2023-03-20 13:30:00,162.93,162.96,162.75,162.77,19747.0,159.2522,159.2816,159.0763,159.0958,19747.0
2023-03-20 13:35:00,162.76,162.8,162.44,162.8,16863.0,159.0861,159.1252,158.7733,159.1252,16863.0
2023-03-20 13:40:00,162.76,162.8,162.57,162.57,12020.0,159.0861,159.1252,158.9004,158.9004,12020.0
2023-03-20 13:45:00,162.54,162.57,162.32,162.48,7536.0,158.871,158.9004,158.656,158.8124,7536.0
2023-03-20 13:50:00,162.44,162.5,162.19,162.21,7658.0,158.7733,158.8319,158.5289,158.5485,7658.0
2023-03-20 13:55:00,162.18,162.21,162.06,162.13,6779.0,158.5192,158.5485,158.4019,158.4703,6779.0
2023-03-20 14:00:00,162.08,162.08,161.8,161.81,5274.0,158.4214,158.4214,158.1477,158.1575,5274.0
2023-03-20 14:05:00,161.79,161.96,161.7,161.71,15276.0,158.138,158.3041,158.05,158.0598,15276.0
2023-03-20 14:10:00,161.73,161.93,161.73,161.8,7888.0,158.0793,158.2748,158.0793,158.1477,7888.0
2023-03-20 14:15:00,161.83,161.83,161.62,161.8,12609.0,158.1771,158.1771,157.9718,158.1477,12609.0
2023-03-20 14:20:00,161.78,162.06,161.77,161.95,5815.0,158.1282,158.4019,158.1184,158.2944,5815.0
2023-03-20 14:25:00,161.95,161.95,161.71,161.71,5289.0,158.2944,158.2944,158.0598,158.0598,5289.0
2023-03-20 14:30:00,161.69,161.8,161.51,161.62,10643.0,158.0402,158.1477,157.8643,157.9718,10643.0
2023-03-20 14:35:00,161.6,161.6,161.36,161.54,4035.0,157.9523,157.9523,157.7177,157.8936,4035.0
2023-03-20 14:40:00,161.61,161.95,161.46,161.89,13801.0,157.962,158.2944,157.8154,158.2357,13801.0
2023-03-20 14:45:00,161.91,162.04,161.86,162.04,8201.0,158.2553,158.3823,158.2064,158.3823,8201.0
2023-03-20 14:50:00,162.03,162.25,161.95,161.95,9394.0,158.3725,158.5876,158.2944,158.2944,9394.0
2023-03-20 14:55:00,161.94,162.07,161.84,161.9,6709.0,158.2846,158.4116,158.1868,158.2455,6709.0
2023-03-20 15:00:00,161.88,162.01,161.84,161.9,5756.0,158.2259,158.353,158.1868,158.2455,5756.0
2023-03-20 15:05:00,161.87,162.01,161.87,161.96,9106.0,158.2162,158.353,158.2162,158.3041,9106.0
2023-03-20 15:10:00,161.9,162.04,161.82,162.01,16046.0,158.2455,158.3823,158.1673,158.353,16046.0
2023-03-20 15:15:00,161.96,162.15,161.83,162.15,6612.0,158.3041,158.4898,158.1771,158.4898,6612.0
2023-03-20 15:20:00,162.16,162.16,161.9,162.09,14635.0,158.4996,158.4996,158.2455,158.4312,14635.0
2023-03-20 15:25:00,162.08,162.5,162.08,162.43,10065.0,158.4214,158.8319,158.4214,158.7635,10065.0
2023-03-20 15:30:00,162.38,162.74,162.35,162.74,34123.0,158.7146,159.0665,158.6853,159.0665,34123.0
2023-03-20 15:35:00,162.72,162.79,162.61,162.69,21275.0,159.047,159.1154,158.9395,159.0176,21275.0
2023-03-20 15:40:00,162.7,162.98,162.69,162.86,31226.0,159.0274,159.3011,159.0176,159.1838,31226.0
2023-03-20 15:45:00,162.85,162.92,162.79,162.87,31029.0,159.174,159.2425,159.1154,159.1936,31029.0
2023-03-20 15:50:00,162.83,163.04,162.74,162.97,78070.0,159.1545,159.3597,159.0665,159.2913,78070.0
2023-03-20 15:55:00,162.97,163.15,162.95,163.06,100852.0,159.2913,159.4673,159.2718,159.3793,100852.0
2023-03-21 09:30:00,164.97,166.84,164.93,166.37,34902.0,161.2462,163.074,161.2071,162.6146,34902.0
2023-03-21 09:35:00,166.37,166.78,166.27,166.56,15933.0,162.6146,163.0153,162.5168,162.8003,15933.0
2023-03-21 09:40:00,166.59,167.0,166.5,167.0,19505.0,162.8296,163.2304,162.7416,163.2304,19505.0
2023-03-21 09:45:00,167.0,167.74,166.89,166.99,19599.0,163.2304,163.9537,163.1228,163.2206,19599.0
2023-03-21 09:50:00,167.02,167.49,166.97,167.2,14130.0,163.2499,163.7093,163.201,163.4258,14130.0
2023-03-21 09:55:00,167.35,167.58,167.24,167.58,26487.0,163.5725,163.7973,163.4649,163.7973,26487.0
2023-03-21 10:00:00,167.65,167.9,167.4,167.4,23512.0,163.8657,164.11,163.6213,163.6213,23512.0
2023-03-21 10:05:00,167.41,167.8,167.4,167.8,13567.0,163.6311,164.0123,163.6213,164.0123,13567.0
2023-03-21 10:10:00,167.81,168.08,167.59,167.59,21065.0,164.0221,164.286,163.807,163.807,21065.0
2023-03-21 10:15:00,167.63,167.87,167.53,167.79,20892.0,163.8461,164.0807,163.7484,164.0025,20892.0
2023-03-21 10:20:00,167.77,167.97,167.64,167.79,15616.0,163.983,164.1785,163.8559,164.0025,15616.0
2023-03-21 10:25:00,167.78,167.81,167.43,167.65,12621.0,163.9928,164.0221,163.6507,163.8657,12621.0
2023-03-21 10:30:00,167.68,167.83,167.61,167.65,12347.0,163.895,164.0416,163.8266,163.8657,12347.0
2023-03-21 10:35:00,167.59,167.82,167.47,167.74,15982.0,163.807,164.0318,163.6897,163.9537,15982.0
2023-03-21 10:40:00,167.81,167.86,167.7,167.86,11944.0,164.0221,164.0709,163.9146,164.0709,11944.0
2023-03-21 10:45:00,167.88,168.26,167.87,168.2,23235.0,164.0905,164.4619,164.0807,164.4033,23235.0
2023-03-21 10:50:00,168.11,168.11,167.6,167.77,10921.0,164.3153,164.3153,163.8168,163.983,10921.0
2023-03-21 10:55:00,167.79,167.79,167.54,167.75,17107.0,164.0025,164.0025,163.7582,163.9634,17107.0
2023-03-21 11:00:00,167.8,167.82,167.54,167.6,8455.0,164.0123,164.0318,163.7582,163.8168,8455.0
2023-03-21 11:05:00,167.57,167.73,167.28,167.73,15865.0,163.7875,163.9439,163.504,163.9439,15865.0
2023-03-21 11:10:00,167.68,167.93,167.59,167.84,12230.0,163.895,164.1394,163.807,164.0514,12230.0
2023-03-21 11:15:00,167.92,168.08,167.75,168.01,11540.0,164.1296,164.286,163.9634,164.2176,11540.0
2023-03-21 11:20:00,168.05,168.25,168.0,168.13,5990.0,164.2567,164.4521,164.2078,164.3349,5990.0
2023-03-21 11:25:00,168.13,168.24,168.04,168.11,20458.0,164.3349,164.4424,164.2469,164.3153,20458.0
2023-03-21 11:30:00,168.11,168.25,168.03,168.03,21989.0,164.3153,164.4521,164.2371,164.2371,21989.0
2023-03-21 11:35:00,168.02,168.29,167.99,168.13,20849.0,164.2273,164.4912,164.198,164.3349,20849.0
2023-03-21 11:40:00,168.09,168.1,167.53,167.53,33074.0,164.2958,164.3055,163.7484,163.7484,33074.0
2023-03-21 11:45:00,167.45,167.53,167.14,167.31,12312.0,163.6702,163.7484,163.3672,163.5334,12312.0
2023-03-21 11:50:00,167.23,167.51,167.23,167.51,18117.0,163.4552,163.7288,163.4552,163.7288,18117.0
2023-03-21 11:55:00,167.53,167.69,167.52,167.69,18537.0,163.7484,163.9048,163.7386,163.9048,18537.0
2023-03-21 12:00:00,167.71,167.81,167.63,167.78,11490.0,163.9243,164.0221,163.8461,163.9928,11490.0
2023-03-21 12:05:00,167.79,167.92,167.78,167.9,7177.0,164.0025,164.1296,163.9928,164.11,7177.0
2023-03-21 12:10:00,167.9,167.99,167.83,167.91,5989.0,164.11,164.198,164.0416,164.1198,5989.0
2023-03-21 12:15:00,167.92,168.12,167.89,168.08,9013.0,164.1296,164.3251,164.1003,164.286,9013.0
2023-03-21 12:20:00,168.1,168.32,168.09,168.24,8500.0,164.3055,164.5206,164.2958,164.4424,8500.0
2023-03-21 12:25:00,168.23,168.32,168.12,168.14,6300.0,164.4326,164.5206,164.3251,164.3446,6300.0
2023-03-21 12:30:00,168.11,168.33,168.11,168.23,5415.0,164.3153,164.5303,164.3153,164.4326,5415.0
2023-03-21 12:35:00,168.19,168.21,168.11,168.16,7095.0,164.3935,164.413,164.3153,164.3642,7095.0
2023-03-21 12:40:00,168.12,168.15,167.9,167.9,6145.0,164.3251,164.3544,164.11,164.11,6145.0
2023-03-21 12:45:00,167.85,168.07,167.8,168.04,8963.0,164.0612,164.2762,164.0123,164.2469,8963.0
2023-03-21 12:50:00,168.08,168.11,167.84,167.84,22972.0,164.286,164.3153,164.0514,164.0514,22972.0
2023-03-21 12:55:00,167.83,167.99,167.81,167.87,10898.0,164.0416,164.198,164.0221,164.0807,10898.0
2023-03-21 13:00:00,167.85,167.93,167.69,167.73,25023.0,164.0612,164.1394,163.9048,163.9439,25023.0
2023-03-21 13:05:00,167.75,167.85,167.69,167.74,6576.0,163.9634,164.0612,163.9048,163.9537,6576.0
2023-03-21 13:10:00,167.78,167.88,167.6,167.6,12692.0,163.9928,164.0905,163.8168,163.8168,12692.0
2023-03-21 13:15:00,167.61,167.68,167.5,167.58,18900.0,163.8266,163.895,163.7191,163.7973,18900.0
2023-03-21 13:20:00,167.57,167.65,167.25,167.3,8355.0,163.7875,163.8657,163.4747,163.5236,8355.0
2023-03-21 13:25:00,167.3,167.55,167.28,167.55,6363.0,163.5236,163.7679,163.504,163.7679,6363.0
2023-03-21 13:30:00,167.58,167.67,167.49,167.67,4583.0,163.7973,163.8852,163.7093,163.8852,4583.0
2023-03-21 13:35:00,167.71,167.75,167.62,167.75,4567.0,163.9243,163.9634,163.8364,163.9634,4567.0
2023-03-21 13:40:00,167.73,167.77,167.62,167.75,4300.0,163.9439,163.983,163.8364,163.9634,4300.0
2023-03-21 13:45:00,167.72,167.86,167.71,167.83,4426.0,163.9341,164.0709,163.9243,164.0416,4426.0
2023-03-21 13:50:00,167.81,168.0,167.81,167.99,4104.0,164.0221,164.2078,164.0221,164.198,4104.0
2023-03-21 13:55:00,167.97,167.97,167.52,167.74,4813.0,164.1785,164.1785,163.7386,163.9537,4813.0
2023-03-21 14:00:00,167.74,167.83,167.71,167.77,5830.0,163.9537,164.0416,163.9243,163.983,5830.0
2023-03-21 14:05:00,167.83,167.83,167.69,167.76,4039.0,164.0416,164.0416,163.9048,163.9732,4039.0
2023-03-21 14:10:00,167.78,167.78,167.59,167.74,7702.0,163.9928,163.9928,163.807,163.9537,7702.0
2023-03-21 14:15:00,167.75,167.87,167.73,167.75,8627.0,163.9634,164.0807,163.9439,163.9634,8627.0
2023-03-21 14:20:00,167.77,167.77,167.59,167.62,9714.0,163.983,163.983,163.807,163.8364,9714.0
2023-03-21 14:25:00,167.59,167.59,167.34,167.5,9222.0,163.807,163.807,163.5627,163.7191,9222.0
2023-03-21 14:30:00,167.52,167.62,167.52,167.59,7371.0,163.7386,163.8364,163.7386,163.807,7371.0
2023-03-21 14:35:00,167.58,167.71,167.48,167.51,9405.0,163.7973,163.9243,163.6995,163.7288,9405.0
2023-03-21 14:40:00,167.5,167.71,167.45,167.71,12451.0,163.7191,163.9243,163.6702,163.9243,12451.0
2023-03-21 14:45:00,167.73,167.84,167.72,167.74,4008.0,163.9439,164.0514,163.9341,163.9537,4008.0
2023-03-21 14:50:00,167.66,167.71,167.43,167.5,10735.0,163.8755,163.9243,163.6507,163.7191,10735.0
2023-03-21 14:55:00,167.53,167.77,167.52,167.61,16610.0,163.7484,163.983,163.7386,163.8266,16610.0
2023-03-21 15:00:00,167.6,167.74,167.58,167.7,10350.0,163.8168,163.9537,163.7973,163.9146,10350.0
2023-03-21 15:05:00,167.7,167.96,167.64,167.96,19519.0,163.9146,164.1687,163.8559,164.1687,19519.0
2023-03-21 15:10:00,167.95,168.11,167.89,167.91,18683.0,164.1589,164.3153,164.1003,164.1198,18683.0
2023-03-21 15:15:00,167.85,167.94,167.84,167.86,10600.0,164.0612,164.1491,164.0514,164.0709,10600.0
2023-03-21 15:20:00,167.86,168.0,167.83,167.9,12415.0,164.0709,164.2078,164.0416,164.11,12415.0
2023-03-21 15:25:00,167.92,167.93,167.66,167.91,11706.0,164.1296,164.1394,163.8755,164.1198,11706.0
2023-03-21 15:30:00,167.91,167.94,167.71,167.72,17761.0,164.1198,164.1491,163.9243,163.9341,17761.0
2023-03-21 15:35:00,167.74,168.07,167.72,168.06,26038.0,163.9537,164.2762,163.9341,164.2664,26038.0
2023-03-21 15:40:00,168.07,168.18,167.95,168.1,34439.0,164.2762,164.3837,164.1589,164.3055,34439.0
2023-03-21 15:45:00,168.12,168.22,167.95,168.19,33795.0,164.3251,164.4228,164.1589,164.3935,33795.0
2023-03-21 15:50:00,168.2,168.2,167.67,167.69,84910.0,164.4033,164.4033,163.8852,163.9048,84910.0
2023-03-21 15:55:00,167.7,167.99,167.64,167.8,113936.0,163.9146,164.198,163.8559,164.0123,113936.0
2023-03-22 09:30:00,167.3,167.51,167.0,167.11,15715.0,163.5236,163.7288,163.2304,163.3379,15715.0
2023-03-22 09:35:00,166.94,167.03,166.54,166.74,17790.0,163.1717,163.2597,162.7807,162.9762,17790.0
2023-03-22 09:40:00,166.7,166.8,166.39,166.45,8088.0,162.9371,163.0349,162.6341,162.6928,8088.0
2023-03-22 09:45:00,166.32,166.62,166.16,166.53,13547.0,162.5657,162.8589,162.4093,162.771,13547.0
2023-03-22 09:50:00,166.53,166.59,165.88,166.05,8013.0,162.771,162.8296,162.1356,162.3018,8013.0
2023-03-22 09:55:00,166.16,166.56,166.1,166.48,19757.0,162.4093,162.8003,162.3507,162.7221,19757.0
2023-03-22 10:00:00,166.44,166.61,166.1,166.1,18396.0,162.683,162.8492,162.3507,162.3507,18396.0
2023-03-22 10:05:00,166.17,166.76,166.14,166.64,25479.0,162.4191,162.9958,162.3898,162.8785,25479.0
2023-03-22 10:10:00,166.64,166.73,166.39,166.51,53846.0,162.8785,162.9665,162.6341,162.7514,53846.0
2023-03-22 10:15:00,166.51,166.63,166.37,166.48,22076.0,162.7514,162.8687,162.6146,162.7221,22076.0
2023-03-22 10:20:00,166.5,166.5,165.81,166.28,15406.0,162.7416,162.7416,162.0672,162.5266,15406.0
2023-03-22 10:25:00,166.31,166.71,166.31,166.71,13584.0,162.5559,162.9469,162.5559,162.9469,13584.0
2023-03-22 10:30:00,166.64,166.75,166.44,166.7,7647.0,162.8785,162.986,162.683,162.9371,7647.0
2023-03-22 10:35:00,166.64,166.89,166.51,166.8,10200.0,162.8785,163.1228,162.7514,163.0349,10200.0
2023-03-22 10:40:00,166.76,166.84,166.52,166.81,6290.0,162.9958,163.074,162.7612,163.0446,6290.0
2023-03-22 10:45:00,166.84,166.99,166.71,166.72,13632.0,163.074,163.2206,162.9469,162.9567,13632.0
2023-03-22 10:50:00,166.64,166.75,166.53,166.74,9295.0,162.8785,162.986,162.771,162.9762,9295.0
2023-03-22 10:55:00,166.69,166.74,166.6,166.68,10940.0,162.9274,162.9762,162.8394,162.9176,10940.0
2023-03-22 11:00:00,166.67,166.73,166.53,166.62,13718.0,162.9078,162.9665,162.771,162.8589,13718.0
2023-03-22 11:05:00,166.64,166.97,166.56,166.66,17040.0,162.8785,163.201,162.8003,162.898,17040.0
2023-03-22 11:10:00,166.62,166.66,166.39,166.48,5184.0,162.8589,162.898,162.6341,162.7221,5184.0
2023-03-22 11:15:00,166.54,166.69,166.37,166.47,13003.0,162.7807,162.9274,162.6146,162.7123,13003.0
2023-03-22 11:20:00,166.44,166.5,166.37,166.37,6695.0,162.683,162.7416,162.6146,162.6146,6695.0
2023-03-22 11:25:00,166.33,166.45,166.28,166.39,6307.0,162.5755,162.6928,162.5266,162.6341,6307.0
2023-03-22 11:30:00,166.41,166.44,166.1,166.11,8624.0,162.6537,162.683,162.3507,162.3604,8624.0
2023-03-22 11:35:00,166.14,166.18,166.04,166.16,4910.0,162.3898,162.4289,162.292,162.4093,4910.0
2023-03-22 11:40:00,166.13,166.17,165.74,165.74,6449.0,162.38,162.4191,161.9988,161.9988,6449.0
2023-03-22 11:45:00,165.74,165.87,165.65,165.65,7085.0,161.9988,162.1259,161.9108,161.9108,7085.0
2023-03-22 11:50:00,165.7,165.78,165.64,165.74,3859.0,161.9597,162.0379,161.9011,161.9988,3859.0
2023-03-22 11:55:00,165.74,165.76,165.59,165.62,7916.0,161.9988,162.0183,161.8522,161.8815,7916.0
2023-03-22 12:00:00,165.66,165.66,165.46,165.52,3697.0,161.9206,161.9206,161.7251,161.7838,3697.0
2023-03-22 12:05:00,165.51,165.51,165.25,165.34,9718.0,161.774,161.774,161.5199,161.6078,9718.0
2023-03-22 12:10:00,165.37,165.39,165.21,165.34,3342.0,161.6372,161.6567,161.4808,161.6078,3342.0
2023-03-22 12:15:00,165.27,165.3,165.14,165.24,8916.0,161.5394,161.5687,161.4123,161.5101,8916.0
2023-03-22 12:20:00,165.25,165.26,165.04,165.19,4825.0,161.5199,161.5296,161.3146,161.4612,4825.0
2023-03-22 12:25:00,165.14,165.25,165.08,165.12,12334.0,161.4123,161.5199,161.3537,161.3928,12334.0
2023-03-22 12:30:00,165.12,165.15,164.91,164.99,9087.0,161.3928,161.4221,161.1875,161.2657,9087.0
2023-03-22 12:35:00,165.01,165.05,164.81,164.95,3809.0,161.2853,161.3244,161.0898,161.2266,3809.0
2023-03-22 12:40:00,165.0,165.13,164.92,165.06,5441.0,161.2755,161.4026,161.1973,161.3341,5441.0
2023-03-22 12:45:00,165.04,165.15,165.03,165.12,7021.0,161.3146,161.4221,161.3048,161.3928,7021.0
2023-03-22 12:50:00,165.08,165.37,165.08,165.29,6390.0,161.3537,161.6372,161.3537,161.559,6390.0
2023-03-22 12:55:00,165.27,165.28,165.03,165.13,7448.0,161.5394,161.5492,161.3048,161.4026,7448.0
2023-03-22 13:00:00,165.1,165.15,164.96,165.04,6002.0,161.3732,161.4221,161.2364,161.3146,6002.0
2023-03-22 13:05:00,164.98,165.04,164.83,164.85,4172.0,161.256,161.3146,161.1093,161.1289,4172.0
2023-03-22 13:10:00,164.86,164.97,164.81,164.9,7337.0,161.1387,161.2462,161.0898,161.1778,7337.0
2023-03-22 13:15:00,164.94,165.0,164.91,164.99,4292.0,161.2169,161.2755,161.1875,161.2657,4292.0
2023-03-22 13:20:00,164.95,165.1,164.92,164.92,7465.0,161.2266,161.3732,161.1973,161.1973,7465.0
2023-03-22 13:25:00,164.93,165.1,164.87,165.1,10522.0,161.2071,161.3732,161.1484,161.3732,10522.0
2023-03-22 13:30:00,165.11,165.3,165.11,165.16,11272.0,161.383,161.5687,161.383,161.4319,11272.0
2023-03-22 13:35:00,165.15,165.31,164.94,165.12,23350.0,161.4221,161.5785,161.2169,161.3928,23350.0
2023-03-22 13:40:00,165.15,165.25,165.1,165.23,16258.0,161.4221,161.5199,161.3732,161.5003,16258.0
2023-03-22 13:45:00,165.36,165.61,165.29,165.61,9853.0,161.6274,161.8717,161.559,161.8717,9853.0
2023-03-22 13:50:00,165.62,165.76,165.56,165.56,11678.0,161.8815,162.0183,161.8229,161.8229,11678.0
2023-03-22 13:55:00,165.56,165.93,165.49,165.9,12797.0,161.8229,162.1845,161.7544,162.1552,12797.0
2023-03-22 14:00:00,165.94,166.49,165.72,166.37,18481.0,162.1943,162.7319,161.9793,162.6146,18481.0
2023-03-22 14:05:00,166.39,167.09,166.38,166.43,30230.0,162.6341,163.3183,162.6244,162.6732,30230.0
2023-03-22 14:10:00,166.5,166.64,165.97,166.11,16069.0,162.7416,162.8785,162.2236,162.3604,16069.0
2023-03-22 14:15:00,166.12,166.39,166.07,166.26,34989.0,162.3702,162.6341,162.3214,162.5071,34989.0
2023-03-22 14:20:00,166.2,166.2,165.92,166.2,17950.0,162.4484,162.4484,162.1747,162.4484,17950.0
2023-03-22 14:25:00,166.16,166.61,166.12,166.58,15327.0,162.4093,162.8492,162.3702,162.8198,15327.0
2023-03-22 14:30:00,166.56,167.11,166.27,166.55,18403.0,162.8003,163.3379,162.5168,162.7905,18403.0
2023-03-22 14:35:00,166.59,166.59,165.47,165.81,35212.0,162.8296,162.8296,161.7349,162.0672,35212.0
2023-03-22 14:40:00,165.83,166.72,165.83,166.53,11042.0,162.0868,162.9567,162.0868,162.771,11042.0
2023-03-22 14:45:00,166.41,167.46,166.41,167.36,24115.0,162.6537,163.68,162.6537,163.5822,24115.0
2023-03-22 14:50:00,167.27,167.56,167.05,167.05,66580.0,163.4943,163.7777,163.2792,163.2792,66580.0
2023-03-22 14:55:00,167.14,167.2,166.06,166.17,22175.0,163.3672,163.4258,162.3116,162.4191,22175.0
2023-03-22 15:00:00,166.11,166.36,165.36,165.46,36134.0,162.3604,162.6048,161.6274,161.7251,36134.0
2023-03-22 15:05:00,165.38,165.66,165.04,165.32,53249.0,161.6469,161.9206,161.3146,161.5883,53249.0
2023-03-22 15:10:00,165.5,165.74,165.15,165.72,26558.0,161.7642,161.9988,161.4221,161.9793,26558.0
2023-03-22 15:15:00,165.78,166.15,165.72,165.8,35047.0,162.0379,162.3995,161.9793,162.0574,35047.0
2023-03-22 15:20:00,165.8,166.49,165.73,166.08,12672.0,162.0574,162.7319,161.989,162.3311,12672.0
2023-03-22 15:25:00,166.16,166.25,165.77,166.09,19227.0,162.4093,162.4973,162.0281,162.3409,19227.0
2023-03-22 15:30:00,166.18,166.23,165.28,165.34,25637.0,162.4289,162.4777,161.5492,161.6078,25637.0
2023-03-22 15:35:00,165.41,165.47,164.78,164.95,42318.0,161.6762,161.7349,161.0605,161.2266,42318.0
2023-03-22 15:40:00,165.01,165.26,164.89,164.91,43441.0,161.2853,161.5296,161.168,161.1875,43441.0
2023-03-22 15:45:00,164.85,164.86,164.1,164.19,52394.0,161.1289,161.1387,160.3958,160.4838,52394.0
2023-03-22 15:50:00,164.16,164.23,163.74,163.79,89501.0,160.4545,160.5229,160.0439,160.0928,89501.0
2023-03-22 15:55:00,163.8,163.89,163.12,163.17,132181.0,160.1026,160.1906,159.4379,159.4868,132181.0
2023-03-23 09:30:00,163.81,164.29,163.67,164.02,26028.0,160.1124,160.5815,159.9755,160.3176,26028.0
2023-03-23 09:35:00,164.02,164.5,163.97,164.5,23313.0,160.3176,160.7868,160.2688,160.7868,23313.0
2023-03-23 09:40:00,164.47,165.15,164.44,164.97,15842.0,160.7575,161.4221,160.7281,161.2462,15842.0
2023-03-23 09:45:00,164.87,165.3,164.86,165.3,23533.0,161.1484,161.5687,161.1387,161.5687,23533.0
2023-03-23 09:50:00,165.36,165.36,165.02,165.11,6745.0,161.6274,161.6274,161.2951,161.383,6745.0
2023-03-23 09:55:00,165.11,165.11,164.35,164.46,9822.0,161.383,161.383,160.6402,160.7477,9822.0
2023-03-23 10:00:00,164.56,164.88,164.47,164.65,20353.0,160.8454,161.1582,160.7575,160.9334,20353.0
2023-03-23 10:05:00,164.51,164.56,164.22,164.22,4639.0,160.7966,160.8454,160.5131,160.5131,4639.0
2023-03-23 10:10:00,164.35,164.47,164.24,164.3,17185.0,160.6402,160.7575,160.5327,160.5913,17185.0
2023-03-23 10:15:00,164.37,164.65,164.37,164.5,9126.0,160.6597,160.9334,160.6597,160.7868,9126.0
2023-03-23 10:20:00,164.5,164.59,164.33,164.43,9951.0,160.7868,160.8748,160.6206,160.7184,9951.0
2023-03-23 10:25:00,164.4,164.56,164.16,164.2,15850.0,160.689,160.8454,160.4545,160.4936,15850.0
2023-03-23 10:30:00,164.23,164.6,164.22,164.43,19920.0,160.5229,160.8845,160.5131,160.7184,19920.0
2023-03-23 10:35:00,164.48,164.61,164.4,164.53,5621.0,160.7672,160.8943,160.689,160.8161,5621.0
2023-03-23 10:40:00,164.53,164.71,164.49,164.65,10741.0,160.8161,160.9921,160.777,160.9334,10741.0
2023-03-23 10:45:00,164.75,165.08,164.74,164.97,8373.0,161.0311,161.3537,161.0214,161.2462,8373.0
2023-03-23 10:50:00,164.98,165.43,164.97,165.41,9494.0,161.256,161.6958,161.2462,161.6762,9494.0
2023-03-23 10:55:00,165.34,165.39,165.21,165.21,10914.0,161.6078,161.6567,161.4808,161.4808,10914.0
2023-03-23 11:00:00,165.29,165.86,165.25,165.82,44875.0,161.559,162.1161,161.5199,162.077,44875.0
2023-03-23 11:05:00,165.75,165.82,165.49,165.55,18112.0,162.0086,162.077,161.7544,161.8131,18112.0
2023-03-23 11:10:00,165.54,165.67,165.42,165.42,7707.0,161.8033,161.9304,161.686,161.686,7707.0
2023-03-23 11:15:00,165.38,165.38,165.03,165.03,7994.0,161.6469,161.6469,161.3048,161.3048,7994.0
2023-03-23 11:20:00,165.04,165.1,165.0,165.05,4207.0,161.3146,161.3732,161.2755,161.3244,4207.0
2023-03-23 11:25:00,164.98,164.98,164.46,164.49,17102.0,161.256,161.256,160.7477,160.777,17102.0
2023-03-23 11:30:00,164.52,164.7,164.4,164.47,18487.0,160.8063,160.9823,160.689,160.7575,18487.0
2023-03-23 11:35:00,164.53,164.71,164.5,164.55,5422.0,160.8161,160.9921,160.7868,160.8357,5422.0
2023-03-23 11:40:00,164.56,164.57,164.22,164.28,19855.0,160.8454,160.8552,160.5131,160.5718,19855.0
2023-03-23 11:45:00,164.28,164.59,164.24,164.55,6929.0,160.5718,160.8748,160.5327,160.8357,6929.0
2023-03-23 11:50:00,164.56,164.76,164.56,164.68,2838.0,160.8454,161.0409,160.8454,160.9627,2838.0
2023-03-23 11:55:00,164.64,164.67,164.47,164.48,5643.0,160.9236,160.953,160.7575,160.7672,5643.0
2023-03-23 12:00:00,164.38,164.5,164.24,164.29,7468.0,160.6695,160.7868,160.5327,160.5815,7468.0
2023-03-23 12:05:00,164.29,164.29,164.13,164.2,7725.0,160.5815,160.5815,160.4251,160.4936,7725.0
2023-03-23 12:10:00,164.16,164.16,163.95,163.96,7800.0,160.4545,160.4545,160.2492,160.259,7800.0
2023-03-23 12:15:00,163.93,163.93,163.58,163.6,8541.0,160.2297,160.2297,159.8876,159.9071,8541.0
2023-03-23 12:20:00,163.55,163.61,163.43,163.43,18825.0,159.8582,159.9169,159.7409,159.7409,18825.0
2023-03-23 12:25:00,163.35,163.45,163.13,163.16,21098.0,159.6627,159.7605,159.4477,159.477,21098.0
2023-03-23 12:30:00,163.19,163.21,162.84,162.9,10965.0,159.5064,159.5259,159.1643,159.2229,10965.0
2023-03-23 12:35:00,162.9,162.95,162.68,162.7,10554.0,159.2229,159.2718,159.0079,159.0274,10554.0
2023-03-23 12:40:00,162.7,162.72,162.53,162.72,5128.0,159.0274,159.047,158.8613,159.047,5128.0
2023-03-23 12:45:00,162.78,162.78,162.59,162.66,9003.0,159.1056,159.1056,158.9199,158.9883,9003.0
2023-03-23 12:50:00,162.69,162.79,162.56,162.76,7454.0,159.0176,159.1154,158.8906,159.0861,7454.0
2023-03-23 12:55:00,162.66,162.69,162.53,162.67,5762.0,158.9883,159.0176,158.8613,158.9981,5762.0
2023-03-23 13:00:00,162.61,162.67,162.52,162.54,10551.0,158.9395,158.9981,158.8515,158.871,10551.0
2023-03-23 13:05:00,162.59,162.63,162.44,162.47,10002.0,158.9199,158.959,158.7733,158.8026,10002.0
2023-03-23 13:10:00,162.5,162.5,162.1,162.11,9174.0,158.8319,158.8319,158.441,158.4507,9174.0
2023-03-23 13:15:00,162.12,162.12,161.76,161.78,11219.0,158.4605,158.4605,158.1086,158.1282,11219.0
2023-03-23 13:20:00,161.77,161.95,161.76,161.86,20712.0,158.1184,158.2944,158.1086,158.2064,20712.0
2023-03-23 13:25:00,161.79,161.81,161.26,161.47,15622.0,158.138,158.1575,157.6199,157.8252,15622.0
2023-03-23 13:30:00,161.43,161.54,161.33,161.48,6797.0,157.7861,157.8936,157.6883,157.835,6797.0
2023-03-23 13:35:00,161.47,161.59,161.29,161.59,6552.0,157.8252,157.9425,157.6492,157.9425,6552.0
2023-03-23 13:40:00,161.67,161.81,161.54,161.58,10066.0,158.0207,158.1575,157.8936,157.9327,10066.0
2023-03-23 13:45:00,161.58,161.63,161.17,161.24,6552.0,157.9327,157.9816,157.532,157.6004,6552.0
2023-03-23 13:50:00,161.24,161.34,161.1,161.32,6119.0,157.6004,157.6981,157.4635,157.6786,6119.0
2023-03-23 13:55:00,161.33,161.38,161.2,161.27,6327.0,157.6883,157.7372,157.5613,157.6297,6327.0
2023-03-23 14:00:00,161.29,161.57,161.26,161.27,16005.0,157.6492,157.9229,157.6199,157.6297,16005.0
2023-03-23 14:05:00,161.24,161.66,161.22,161.62,6757.0,157.6004,158.0109,157.5808,157.9718,6757.0
2023-03-23 14:10:00,161.62,161.63,161.41,161.53,6780.0,157.9718,157.9816,157.7665,157.8838,6780.0
2023-03-23 14:15:00,161.48,161.48,161.27,161.38,8176.0,157.835,157.835,157.6297,157.7372,8176.0
2023-03-23 14:20:00,161.38,161.42,161.04,161.05,10457.0,157.7372,157.7763,157.4049,157.4147,10457.0
2023-03-23 14:25:00,161.03,161.06,160.73,160.77,15472.0,157.3951,157.4244,157.1019,157.141,15472.0
2023-03-23 14:30:00,160.79,160.98,160.62,160.69,14741.0,157.1605,157.3462,156.9944,157.0628,14741.0
2023-03-23 14:35:00,160.67,160.72,160.07,160.09,14897.0,157.0432,157.0921,156.4568,156.4763,14897.0
2023-03-23 14:40:00,160.12,160.18,159.56,159.56,11225.0,156.5057,156.5643,155.9583,155.9583,11225.0
2023-03-23 14:45:00,159.55,159.81,159.21,159.52,14688.0,155.9485,156.2027,155.6162,155.9192,14688.0
2023-03-23 14:50:00,159.49,159.56,159.09,159.11,6438.0,155.8899,155.9583,155.4989,155.5185,6438.0
2023-03-23 14:55:00,159.07,159.76,159.01,159.74,25954.0,155.4794,156.1538,155.4207,156.1342,25954.0
2023-03-23 15:00:00,159.76,160.62,159.76,159.95,41675.0,156.1538,156.9944,156.1538,156.3395,41675.0
2023-03-23 15:05:00,160.04,160.06,159.48,159.98,21584.0,156.4275,156.447,155.8801,156.3688,21584.0
2023-03-23 15:10:00,160.0,160.0,159.33,159.46,21953.0,156.3884,156.3884,155.7335,155.8606,21953.0
2023-03-23 15:15:00,159.45,159.71,158.85,158.92,49070.0,155.8508,156.1049,155.2643,155.3327,49070.0
2023-03-23 15:20:00,158.96,159.33,158.5,159.25,40377.0,155.3718,155.7335,154.9222,155.6553,40377.0
2023-03-23 15:25:00,159.3,159.45,159.01,159.12,28939.0,155.7042,155.8508,155.4207,155.5282,28939.0
2023-03-23 15:30:00,159.08,159.41,159.0,159.38,27990.0,155.4891,155.8117,155.4109,155.7824,27990.0
2023-03-23 15:35:00,159.42,159.95,159.42,159.66,25636.0,155.8215,156.3395,155.8215,156.056,25636.0
2023-03-23 15:40:00,159.65,159.89,159.42,159.84,27724.0,156.0463,156.2809,155.8215,156.232,27724.0
2023-03-23 15:45:00,159.86,160.37,159.84,160.12,34483.0,156.2515,156.75,156.232,156.5057,34483.0
2023-03-23 15:50:00,160.12,160.69,160.12,160.31,52541.0,156.5057,157.0628,156.5057,156.6914,52541.0
2023-03-23 15:55:00,160.23,160.28,159.95,159.97,71359.0,156.6132,156.662,156.3395,156.359,71359.0
2023-03-24 09:30:00,157.99,158.27,156.78,156.9,29922.0,154.4237,154.6974,153.2411,153.3583,29922.0
2023-03-24 09:35:00,156.83,156.84,156.19,156.25,20618.0,153.2899,153.2997,152.6644,152.723,20618.0
2023-03-24 09:40:00,156.05,156.13,154.95,155.02,42672.0,152.5275,152.6057,151.4524,151.5208,42672.0
2023-03-24 09:45:00,154.92,154.98,153.69,154.33,43162.0,151.423,151.4817,150.2208,150.8464,43162.0
2023-03-24 09:50:00,154.27,155.62,154.26,155.62,35268.0,150.7877,152.1072,150.7779,152.1072,35268.0
2023-03-24 09:55:00,155.58,155.97,155.5,155.83,33861.0,152.0681,152.4493,151.9899,152.3125,33861.0
2023-03-24 10:00:00,155.83,156.12,154.86,155.19,39910.0,152.3125,152.5959,151.3644,151.6869,39910.0
2023-03-24 10:05:00,155.25,155.62,155.04,155.11,26482.0,151.7456,152.1072,151.5403,151.6087,26482.0
2023-03-24 10:10:00,155.15,156.03,155.02,155.74,21011.0,151.6478,152.508,151.5208,152.2245,21011.0
2023-03-24 10:15:00,155.69,155.69,155.12,155.16,21756.0,152.1757,152.1757,151.6185,151.6576,21756.0
2023-03-24 10:20:00,155.26,155.36,155.03,155.29,21757.0,151.7554,151.8531,151.5306,151.7847,21757.0
2023-03-24 10:25:00,155.28,156.27,155.28,156.13,18390.0,151.7749,152.7426,151.7749,152.6057,18390.0
2023-03-24 10:30:00,156.05,156.41,156.04,156.13,12758.0,152.5275,152.8794,152.5178,152.6057,12758.0
2023-03-24 10:35:00,156.21,156.21,155.51,155.7,16658.0,152.6839,152.6839,151.9997,152.1854,16658.0
2023-03-24 10:40:00,155.67,155.67,155.01,155.04,9673.0,152.1561,152.1561,151.511,151.5403,9673.0
2023-03-24 10:45:00,155.07,155.22,154.7,154.87,24144.0,151.5697,151.7163,151.208,151.3742,24144.0
2023-03-24 10:50:00,154.85,155.06,154.74,155.01,18716.0,151.3546,151.5599,151.2471,151.511,18716.0
2023-03-24 10:55:00,155.01,155.3,154.97,155.04,22952.0,151.511,151.7945,151.4719,151.5403,22952.0
2023-03-24 11:00:00,154.99,155.04,154.44,154.77,22190.0,151.4915,151.5403,150.9539,151.2764,22190.0
2023-03-24 11:05:00,154.77,154.88,153.99,154.0,19202.0,151.2764,151.3839,150.514,150.5238,19202.0
2023-03-24 11:10:00,153.96,153.98,153.63,153.78,35594.0,150.4847,150.5043,150.1622,150.3088,35594.0
2023-03-24 11:15:00,153.76,154.12,153.71,153.89,17798.0,150.2892,150.6411,150.2404,150.4163,17798.0
2023-03-24 11:20:00,153.94,154.12,153.72,153.74,16979.0,150.4652,150.6411,150.2501,150.2697,16979.0
2023-03-24 11:25:00,153.72,154.16,153.72,153.97,18638.0,150.2501,150.6802,150.2501,150.4945,18638.0
2023-03-24 11:30:00,153.97,153.97,153.56,153.75,18491.0,150.4945,150.4945,150.0937,150.2794,18491.0
2023-03-24 11:35:00,153.75,154.05,153.72,153.85,15252.0,150.2794,150.5727,150.2501,150.3772,15252.0
2023-03-24 11:40:00,153.84,154.06,153.75,153.86,14028.0,150.3674,150.5824,150.2794,150.387,14028.0
2023-03-24 11:45:00,153.93,154.89,153.9,154.53,21501.0,150.4554,151.3937,150.4261,151.0418,21501.0
2023-03-24 11:50:00,154.56,154.68,154.45,154.63,17062.0,151.0712,151.1885,150.9636,151.1396,17062.0
2023-03-24 11:55:00,154.59,155.18,154.57,154.95,19152.0,151.1005,151.6772,151.0809,151.4524,19152.0
2023-03-24 12:00:00,154.99,155.43,154.81,154.89,30338.0,151.4915,151.9215,151.3155,151.3937,30338.0
2023-03-24 12:05:00,154.88,154.94,154.67,154.69,46176.0,151.3839,151.4426,151.1787,151.1982,46176.0
2023-03-24 12:10:00,154.69,154.91,154.68,154.76,13038.0,151.1982,151.4133,151.1885,151.2666,13038.0
2023-03-24 12:15:00,154.81,155.05,154.79,154.97,13963.0,151.3155,151.5501,151.296,151.4719,13963.0
2023-03-24 12:20:00,155.04,155.43,155.04,155.38,10974.0,151.5403,151.9215,151.5403,151.8727,10974.0
2023-03-24 12:25:00,155.4,155.53,155.3,155.38,8651.0,151.8922,152.0193,151.7945,151.8727,8651.0
2023-03-24 12:30:00,155.39,155.51,155.28,155.51,6800.0,151.8824,151.9997,151.7749,151.9997,6800.0
2023-03-24 12:35:00,155.54,155.83,155.49,155.72,21356.0,152.029,152.3125,151.9802,152.205,21356.0
2023-03-24 12:40:00,155.72,155.85,155.66,155.76,5539.0,152.205,152.332,152.1463,152.2441,5539.0
2023-03-24 12:45:00,155.77,156.06,155.77,155.95,12485.0,152.2539,152.5373,152.2539,152.4298,12485.0
2023-03-24 12:50:00,155.98,155.99,155.7,155.72,13285.0,152.4591,152.4689,152.1854,152.205,13285.0
2023-03-24 12:55:00,155.7,155.89,155.57,155.57,9529.0,152.1854,152.3711,152.0584,152.0584,9529.0
2023-03-24 13:00:00,155.66,155.8,155.6,155.61,6722.0,152.1463,152.2832,152.0877,152.0975,6722.0
2023-03-24 13:05:00,155.61,155.79,155.45,155.53,9476.0,152.0975,152.2734,151.9411,152.0193,9476.0
2023-03-24 13:10:00,155.49,155.49,155.31,155.38,6228.0,151.9802,151.9802,151.8042,151.8727,6228.0
2023-03-24 13:15:00,155.4,155.43,155.13,155.14,7002.0,151.8922,151.9215,151.6283,151.6381,7002.0
2023-03-24 13:20:00,155.15,155.5,155.15,155.39,11546.0,151.6478,151.9899,151.6478,151.8824,11546.0
2023-03-24 13:25:00,155.36,155.76,155.36,155.61,11806.0,151.8531,152.2441,151.8531,152.0975,11806.0
2023-03-24 13:30:00,155.6,155.92,155.6,155.64,16209.0,152.0877,152.4005,152.0877,152.1268,16209.0
2023-03-24 13:35:00,155.63,156.17,155.63,156.15,15435.0,152.117,152.6448,152.117,152.6253,15435.0
2023-03-24 13:40:00,156.15,156.15,155.92,156.0,16998.0,152.6253,152.6253,152.4005,152.4787,16998.0
2023-03-24 13:45:00,156.05,156.09,155.88,155.89,17163.0,152.5275,152.5666,152.3614,152.3711,17163.0
2023-03-24 13:50:00,155.93,156.0,155.82,155.84,16676.0,152.4102,152.4787,152.3027,152.3223,16676.0
2023-03-24 13:55:00,155.91,156.25,155.86,156.24,11528.0,152.3907,152.723,152.3418,152.7132,11528.0
2023-03-24 14:00:00,156.25,156.51,156.25,156.47,23283.0,152.723,152.9771,152.723,152.938,23283.0
2023-03-24 14:05:00,156.43,156.43,156.19,156.38,9766.0,152.899,152.899,152.6644,152.8501,9766.0
2023-03-24 14:10:00,156.36,156.59,156.27,156.56,6394.0,152.8305,153.0553,152.7426,153.026,6394.0
2023-03-24 14:15:00,156.6,156.74,156.37,156.41,6001.0,153.0651,153.202,152.8403,152.8794,6001.0
2023-03-24 14:20:00,156.4,156.44,156.14,156.14,7050.0,152.8696,152.9087,152.6155,152.6155,7050.0
2023-03-24 14:25:00,156.14,156.37,156.02,156.36,11520.0,152.6155,152.8403,152.4982,152.8305,11520.0
2023-03-24 14:30:00,156.38,156.88,156.37,156.77,9020.0,152.8501,153.3388,152.8403,153.2313,9020.0
2023-03-24 14:35:00,156.81,156.84,156.67,156.72,10647.0,153.2704,153.2997,153.1335,153.1824,10647.0
2023-03-24 14:40:00,156.68,156.73,156.56,156.62,6789.0,153.1433,153.1922,153.026,153.0847,6789.0
2023-03-24 14:45:00,156.65,156.96,156.64,156.75,13682.0,153.114,153.417,153.1042,153.2117,13682.0
2023-03-24 14:50:00,156.72,156.79,156.48,156.57,5994.0,153.1824,153.2508,152.9478,153.0358,5994.0
2023-03-24 14:55:00,156.61,156.74,156.54,156.61,7843.0,153.0749,153.202,153.0065,153.0749,7843.0
2023-03-24 15:00:00,156.62,156.64,156.46,156.46,10451.0,153.0847,153.1042,152.9283,152.9283,10451.0
2023-03-24 15:05:00,156.49,156.6,156.29,156.33,19478.0,152.9576,153.0651,152.7621,152.8012,19478.0
2023-03-24 15:10:00,156.32,156.54,156.32,156.42,9265.0,152.7914,153.0065,152.7914,152.8892,9265.0
2023-03-24 15:15:00,156.41,156.78,156.41,156.78,7262.0,152.8794,153.2411,152.8794,153.2411,7262.0
2023-03-24 15:20:00,156.79,157.09,156.73,156.99,13313.0,153.2508,153.5441,153.1922,153.4463,13313.0
2023-03-24 15:25:00,156.98,157.08,156.89,156.9,15683.0,153.4365,153.5343,153.3486,153.3583,15683.0
2023-03-24 15:30:00,156.92,157.02,156.75,156.91,27974.0,153.3779,153.4756,153.2117,153.3681,27974.0
2023-03-24 15:35:00,156.91,157.0,156.63,156.7,24645.0,153.3681,153.4561,153.0944,153.1629,24645.0
2023-03-24 15:40:00,156.7,156.7,156.46,156.5,17221.0,153.1629,153.1629,152.9283,152.9674,17221.0
2023-03-24 15:45:00,156.51,156.59,156.12,156.26,34774.0,152.9771,153.0553,152.5959,152.7328,34774.0
2023-03-24 15:50:00,156.22,156.3,155.96,156.13,60347.0,152.6937,152.7719,152.4396,152.6057,60347.0
2023-03-24 15:55:00,156.15,156.59,155.99,156.56,71778.0,152.6253,153.0553,152.4689,153.026,71778.0
2023-03-27 09:30:00,158.15,158.84,157.82,158.16,46807.0,154.5801,155.2546,154.2576,154.5899,46807.0
2023-03-27 09:35:00,158.18,158.35,157.08,157.16,22875.0,154.6095,154.7756,153.5343,153.6125,22875.0
2023-03-27 09:40:00,157.2,157.56,157.12,157.5,16439.0,153.6516,154.0034,153.5734,153.9448,16439.0
2023-03-27 09:45:00,157.49,157.74,157.31,157.74,11039.0,153.935,154.1794,153.7591,154.1794,11039.0
2023-03-27 09:50:00,157.56,157.72,156.58,156.69,12177.0,154.0034,154.1598,153.0456,153.1531,12177.0
2023-03-27 09:55:00,156.79,157.01,156.65,156.94,16645.0,153.2508,153.4659,153.114,153.3974,16645.0
2023-03-27 10:00:00,157.0,157.71,156.97,157.63,13546.0,153.4561,154.1501,153.4268,154.0719,13546.0
2023-03-27 10:05:00,157.65,157.66,157.5,157.63,19437.0,154.0914,154.1012,153.9448,154.0719,19437.0
2023-03-27 10:10:00,157.67,157.89,157.45,157.45,8990.0,154.111,154.326,153.8959,153.8959,8990.0
2023-03-27 10:15:00,157.5,157.53,157.21,157.4,4333.0,153.9448,153.9741,153.6613,153.8471,4333.0
2023-03-27 10:20:00,157.39,157.71,157.38,157.44,4200.0,153.8373,154.1501,153.8275,153.8862,4200.0
2023-03-27 10:25:00,157.31,157.39,157.23,157.29,9914.0,153.7591,153.8373,153.6809,153.7395,9914.0
2023-03-27 10:30:00,157.25,157.25,156.9,156.95,14573.0,153.7004,153.7004,153.3583,153.4072,14573.0
2023-03-27 10:35:00,156.89,157.0,156.71,156.79,9562.0,153.3486,153.4561,153.1726,153.2508,9562.0
2023-03-27 10:40:00,156.84,156.9,156.64,156.75,9995.0,153.2997,153.3583,153.1042,153.2117,9995.0
2023-03-27 10:45:00,156.75,156.95,156.56,156.7,8521.0,153.2117,153.4072,153.026,153.1629,8521.0
2023-03-27 10:50:00,156.7,156.86,156.69,156.8,7606.0,153.1629,153.3192,153.1531,153.2606,7606.0
2023-03-27 10:55:00,156.82,156.92,156.54,156.67,6778.0,153.2801,153.3779,153.0065,153.1335,6778.0
2023-03-27 11:00:00,156.63,156.67,156.3,156.33,5010.0,153.0944,153.1335,152.7719,152.8012,5010.0
2023-03-27 11:05:00,156.33,156.45,156.05,156.39,13935.0,152.8012,152.9185,152.5275,152.8599,13935.0
2023-03-27 11:10:00,156.41,156.63,156.41,156.55,13054.0,152.8794,153.0944,152.8794,153.0162,13054.0
2023-03-27 11:15:00,156.54,156.64,156.34,156.35,6806.0,153.0065,153.1042,152.811,152.8208,6806.0
2023-03-27 11:20:00,156.37,156.93,156.37,156.89,6022.0,152.8403,153.3877,152.8403,153.3486,6022.0
2023-03-27 11:25:00,156.97,157.1,156.92,157.0,5122.0,153.4268,153.5538,153.3779,153.4561,5122.0
2023-03-27 11:30:00,156.99,157.21,156.99,157.14,6430.0,153.4463,153.6613,153.4463,153.5929,6430.0
2023-03-27 11:35:00,157.17,157.36,157.16,157.36,4437.0,153.6222,153.808,153.6125,153.808,4437.0
2023-03-27 11:40:00,157.39,157.39,156.98,157.1,5250.0,153.8373,153.8373,153.4365,153.5538,5250.0
2023-03-27 11:45:00,157.09,157.15,157.01,157.12,7170.0,153.5441,153.6027,153.4659,153.5734,7170.0
2023-03-27 11:50:00,157.06,157.12,156.78,156.84,5592.0,153.5147,153.5734,153.2411,153.2997,5592.0
2023-03-27 11:55:00,156.73,156.98,156.56,156.88,6440.0,153.1922,153.4365,153.026,153.3388,6440.0
2023-03-27 12:00:00,156.9,157.15,156.9,157.13,1836.0,153.3583,153.6027,153.3583,153.5832,1836.0
2023-03-27 12:05:00,157.1,157.1,156.82,156.82,6466.0,153.5538,153.5538,153.2801,153.2801,6466.0
2023-03-27 12:10:00,156.84,156.95,156.77,156.91,5300.0,153.2997,153.4072,153.2313,153.3681,5300.0
2023-03-27 12:15:00,156.87,157.15,156.82,157.14,3897.0,153.329,153.6027,153.2801,153.5929,3897.0
2023-03-27 12:20:00,157.17,157.23,157.1,157.21,7074.0,153.6222,153.6809,153.5538,153.6613,7074.0
2023-03-27 12:25:00,157.22,157.24,157.08,157.16,6734.0,153.6711,153.6907,153.5343,153.6125,6734.0
2023-03-27 12:30:00,157.22,157.27,156.97,156.98,5296.0,153.6711,153.72,153.4268,153.4365,5296.0
2023-03-27 12:35:00,156.98,157.02,156.84,156.86,4343.0,153.4365,153.4756,153.2997,153.3192,4343.0
2023-03-27 12:40:00,156.87,156.94,156.66,156.66,4933.0,153.329,153.3974,153.1238,153.1238,4933.0
2023-03-27 12:45:00,156.71,156.92,156.7,156.91,6561.0,153.1726,153.3779,153.1629,153.3681,6561.0
2023-03-27 12:50:00,156.93,157.11,156.91,156.99,3767.0,153.3877,153.5636,153.3681,153.4463,3767.0
2023-03-27 12:55:00,156.94,157.12,156.94,157.05,5051.0,153.3974,153.5734,153.3974,153.505,5051.0
2023-03-27 13:00:00,157.11,157.28,157.07,157.2,10843.0,153.5636,153.7298,153.5245,153.6516,10843.0
2023-03-27 13:05:00,157.13,157.3,157.11,157.12,10696.0,153.5832,153.7493,153.5636,153.5734,10696.0
2023-03-27 13:10:00,157.07,157.26,157.03,157.23,5467.0,153.5245,153.7102,153.4854,153.6809,5467.0
2023-03-27 13:15:00,157.22,157.25,157.05,157.25,4971.0,153.6711,153.7004,153.505,153.7004,4971.0
2023-03-27 13:20:00,157.25,157.43,157.21,157.32,6335.0,153.7004,153.8764,153.6613,153.7689,6335.0
2023-03-27 13:25:00,157.28,157.31,157.2,157.27,6297.0,153.7298,153.7591,153.6516,153.72,6297.0
2023-03-27 13:30:00,157.26,157.36,157.24,157.34,4560.0,153.7102,153.808,153.6907,153.7884,4560.0
2023-03-27 13:35:00,157.37,157.42,157.34,157.38,5728.0,153.8177,153.8666,153.7884,153.8275,5728.0
2023-03-27 13:40:00,157.41,157.63,157.38,157.62,5745.0,153.8568,154.0719,153.8275,154.0621,5745.0
2023-03-27 13:45:00,157.67,157.8,157.62,157.73,6060.0,154.111,154.238,154.0621,154.1696,6060.0
2023-03-27 13:50:00,157.71,157.75,157.55,157.55,7380.0,154.1501,154.1892,153.9937,153.9937,7380.0
2023-03-27 13:55:00,157.54,157.58,157.43,157.46,4533.0,153.9839,154.023,153.8764,153.9057,4533.0
2023-03-27 14:00:00,157.47,157.52,157.35,157.39,5648.0,153.9155,153.9643,153.7982,153.8373,5648.0
2023-03-27 14:05:00,157.39,157.44,157.37,157.4,4600.0,153.8373,153.8862,153.8177,153.8471,4600.0
2023-03-27 14:10:00,157.4,157.57,157.4,157.56,2362.0,153.8471,154.0132,153.8471,154.0034,2362.0
2023-03-27 14:15:00,157.53,157.6,157.44,157.59,6679.0,153.9741,154.0425,153.8862,154.0328,6679.0
2023-03-27 14:20:00,157.63,157.69,157.58,157.64,3246.0,154.0719,154.1305,154.023,154.0816,3246.0
2023-03-27 14:25:00,157.69,157.75,157.65,157.7,4726.0,154.1305,154.1892,154.0914,154.1403,4726.0
2023-03-27 14:30:00,157.72,157.83,157.72,157.8,9734.0,154.1598,154.2674,154.1598,154.238,9734.0
2023-03-27 14:35:00,157.78,157.99,157.75,157.87,8626.0,154.2185,154.4237,154.1892,154.3064,8626.0
2023-03-27 14:40:00,157.84,157.85,157.65,157.65,5878.0,154.2771,154.2869,154.0914,154.0914,5878.0
2023-03-27 14:45:00,157.7,157.77,157.61,157.64,7946.0,154.1403,154.2087,154.0523,154.0816,7946.0
2023-03-27 14:50:00,157.65,157.72,157.55,157.59,10093.0,154.0914,154.1598,153.9937,154.0328,10093.0
2023-03-27 14:55:00,157.58,157.62,157.43,157.59,7061.0,154.023,154.0621,153.8764,154.0328,7061.0
2023-03-27 15:00:00,157.61,157.74,157.48,157.55,9536.0,154.0523,154.1794,153.9253,153.9937,9536.0
2023-03-27 15:05:00,157.52,157.61,157.44,157.55,9434.0,153.9643,154.0523,153.8862,153.9937,9434.0
2023-03-27 15:10:00,157.5,157.58,157.44,157.5,4119.0,153.9448,154.023,153.8862,153.9448,4119.0
2023-03-27 15:15:00,157.45,157.48,157.33,157.34,11317.0,153.8959,153.9253,153.7786,153.7884,11317.0
2023-03-27 15:20:00,157.3,157.35,157.13,157.34,8594.0,153.7493,153.7982,153.5832,153.7884,8594.0
2023-03-27 15:25:00,157.37,157.48,157.28,157.44,21555.0,153.8177,153.9253,153.7298,153.8862,21555.0
2023-03-27 15:30:00,157.41,157.46,157.24,157.3,12990.0,153.8568,153.9057,153.6907,153.7493,12990.0
2023-03-27 15:35:00,157.29,157.32,157.01,157.05,14815.0,153.7395,153.7689,153.4659,153.505,14815.0
2023-03-27 15:40:00,157.05,157.32,157.04,157.24,17287.0,153.505,153.7689,153.4952,153.6907,17287.0
2023-03-27 15:45:00,157.24,157.25,156.83,156.88,15671.0,153.6907,153.7004,153.2899,153.3388,15671.0
2023-03-27 15:50:00,156.84,156.96,156.7,156.72,36039.0,153.2997,153.417,153.1629,153.1824,36039.0
2023-03-27 15:55:00,156.68,156.68,156.48,156.58,98009.0,153.1433,153.1433,152.9478,153.0456,98009.0
2023-03-28 09:30:00,156.03,156.53,155.8,156.25,19287.0,152.508,152.9967,152.2832,152.723,19287.0
2023-03-28 09:35:00,156.34,156.78,156.22,156.77,8588.0,152.811,153.2411,152.6937,153.2313,8588.0
2023-03-28 09:40:00,156.77,157.06,156.77,156.96,10580.0,153.2313,153.5147,153.2313,153.417,10580.0
2023-03-28 09:45:00,156.89,157.05,156.48,156.58,10568.0,153.3486,153.505,152.9478,153.0456,10568.0
2023-03-28 09:50:00,156.59,156.99,156.49,156.99,55984.0,153.0553,153.4463,152.9576,153.4463,55984.0
2023-03-28 09:55:00,156.97,157.17,156.67,156.83,9512.0,153.4268,153.6222,153.1335,153.2899,9512.0
2023-03-28 10:00:00,156.83,157.1,156.5,157.1,9043.0,153.2899,153.5538,152.9674,153.5538,9043.0
2023-03-28 10:05:00,157.17,157.36,156.86,157.36,6468.0,153.6222,153.808,153.3192,153.808,6468.0
2023-03-28 10:10:00,157.37,157.65,157.31,157.55,10175.0,153.8177,154.0914,153.7591,153.9937,10175.0
2023-03-28 10:15:00,157.59,157.65,157.44,157.51,6268.0,154.0328,154.0914,153.8862,153.9546,6268.0
2023-03-28 10:20:00,157.54,157.58,157.42,157.55,6830.0,153.9839,154.023,153.8666,153.9937,6830.0
2023-03-28 10:25:00,157.46,157.6,157.38,157.5,8560.0,153.9057,154.0425,153.8275,153.9448,8560.0
2023-03-28 10:30:00,157.56,157.6,156.91,156.99,7220.0,154.0034,154.0425,153.3681,153.4463,7220.0
2023-03-28 10:35:00,157.01,157.44,157.0,157.28,6763.0,153.4659,153.8862,153.4561,153.7298,6763.0
2023-03-28 10:40:00,157.27,157.55,157.26,157.44,5775.0,153.72,153.9937,153.7102,153.8862,5775.0
2023-03-28 10:45:00,157.5,157.58,157.37,157.55,6182.0,153.9448,154.023,153.8177,153.9937,6182.0
2023-03-28 10:50:00,157.57,157.57,157.37,157.51,6444.0,154.0132,154.0132,153.8177,153.9546,6444.0
2023-03-28 10:55:00,157.47,157.5,157.34,157.37,4500.0,153.9155,153.9448,153.7884,153.8177,4500.0
2023-03-28 11:00:00,157.38,157.55,157.38,157.54,5982.0,153.8275,153.9937,153.8275,153.9839,5982.0
2023-03-28 11:05:00,157.56,157.73,157.55,157.62,11868.0,154.0034,154.1696,153.9937,154.0621,11868.0
2023-03-28 11:10:00,157.61,157.64,157.36,157.4,5890.0,154.0523,154.0816,153.808,153.8471,5890.0
2023-03-28 11:15:00,157.39,157.5,157.31,157.36,5275.0,153.8373,153.9448,153.7591,153.808,5275.0
2023-03-28 11:20:00,157.34,157.75,157.33,157.64,7640.0,153.7884,154.1892,153.7786,154.0816,7640.0
2023-03-28 11:25:00,157.67,157.77,157.5,157.65,9300.0,154.111,154.2087,153.9448,154.0914,9300.0
2023-03-28 11:30:00,157.61,157.69,157.48,157.53,4907.0,154.0523,154.1305,153.9253,153.9741,4907.0
2023-03-28 11:35:00,157.43,157.68,157.43,157.56,6020.0,153.8764,154.1207,153.8764,154.0034,6020.0
2023-03-28 11:40:00,157.62,157.63,157.38,157.42,7356.0,154.0621,154.0719,153.8275,153.8666,7356.0
2023-03-28 11:45:00,157.48,157.54,157.3,157.31,5420.0,153.9253,153.9839,153.7493,153.7591,5420.0
2023-03-28 11:50:00,157.33,157.49,157.3,157.49,4374.0,153.7786,153.935,153.7493,153.935,4374.0
2023-03-28 11:55:00,157.52,157.69,157.45,157.62,5137.0,153.9643,154.1305,153.8959,154.0621,5137.0
2023-03-28 12:00:00,157.69,157.79,157.67,157.68,9621.0,154.1305,154.2283,154.111,154.1207,9621.0
2023-03-28 12:05:00,157.71,157.71,157.53,157.54,6246.0,154.1501,154.1501,153.9741,153.9839,6246.0
2023-03-28 12:10:00,157.5,157.62,157.39,157.62,6734.0,153.9448,154.0621,153.8373,154.0621,6734.0
2023-03-28 12:15:00,157.64,157.74,157.4,157.46,8300.0,154.0816,154.1794,153.8471,153.9057,8300.0
2023-03-28 12:20:00,157.5,157.55,157.39,157.44,4128.0,153.9448,153.9937,153.8373,153.8862,4128.0
2023-03-28 12:25:00,157.51,157.53,157.42,157.48,4000.0,153.9546,153.9741,153.8666,153.9253,4000.0
2023-03-28 12:30:00,157.46,157.47,157.34,157.43,4718.0,153.9057,153.9155,153.7884,153.8764,4718.0
2023-03-28 12:35:00,157.51,157.52,157.38,157.5,5566.0,153.9546,153.9643,153.8275,153.9448,5566.0
2023-03-28 12:40:00,157.53,157.74,157.47,157.7,6637.0,153.9741,154.1794,153.9155,154.1403,6637.0
2023-03-28 12:45:00,157.67,157.87,157.66,157.8,6548.0,154.111,154.3064,154.1012,154.238,6548.0
2023-03-28 12:50:00,157.77,157.81,157.66,157.76,6238.0,154.2087,154.2478,154.1012,154.1989,6238.0
2023-03-28 12:55:00,157.75,157.8,157.68,157.77,4056.0,154.1892,154.238,154.1207,154.2087,4056.0
2023-03-28 13:00:00,157.77,157.78,157.68,157.72,8019.0,154.2087,154.2185,154.1207,154.1598,8019.0
2023-03-28 13:05:00,157.69,157.7,157.46,157.54,6600.0,154.1305,154.1403,153.9057,153.9839,6600.0
2023-03-28 13:10:00,157.56,157.74,157.55,157.63,7924.0,154.0034,154.1794,153.9937,154.0719,7924.0
2023-03-28 13:15:00,157.63,157.71,157.54,157.66,22144.0,154.0719,154.1501,153.9839,154.1012,22144.0
2023-03-28 13:20:00,157.64,157.74,157.55,157.71,6464.0,154.0816,154.1794,153.9937,154.1501,6464.0
2023-03-28 13:25:00,157.7,157.75,157.61,157.72,14032.0,154.1403,154.1892,154.0523,154.1598,14032.0
2023-03-28 13:30:00,157.72,157.78,157.67,157.7,8745.0,154.1598,154.2185,154.111,154.1403,8745.0
2023-03-28 13:35:00,157.69,157.78,157.67,157.75,8584.0,154.1305,154.2185,154.111,154.1892,8584.0
2023-03-28 13:40:00,157.75,157.88,157.62,157.77,6779.0,154.1892,154.3162,154.0621,154.2087,6779.0
2023-03-28 13:45:00,157.75,157.81,157.65,157.65,7000.0,154.1892,154.2478,154.0914,154.0914,7000.0
2023-03-28 13:50:00,157.64,157.75,157.52,157.75,5683.0,154.0816,154.1892,153.9643,154.1892,5683.0
2023-03-28 13:55:00,157.77,157.8,157.53,157.69,5065.0,154.2087,154.238,153.9741,154.1305,5065.0
2023-03-28 14:00:00,157.69,158.0,157.66,157.9,9092.0,154.1305,154.4335,154.1012,154.3358,9092.0
2023-03-28 14:05:00,157.95,158.02,157.89,158.02,7089.0,154.3846,154.4531,154.326,154.4531,7089.0
2023-03-28 14:10:00,158.04,158.06,157.62,157.67,11389.0,154.4726,154.4922,154.0621,154.111,11389.0
2023-03-28 14:15:00,157.69,157.73,157.53,157.53,8905.0,154.1305,154.1696,153.9741,153.9741,8905.0
2023-03-28 14:20:00,157.57,157.67,157.27,157.28,6969.0,154.0132,154.111,153.72,153.7298,6969.0
2023-03-28 14:25:00,157.27,157.44,157.27,157.41,4587.0,153.72,153.8862,153.72,153.8568,4587.0
2023-03-28 14:30:00,157.4,157.42,157.22,157.28,6335.0,153.8471,153.8666,153.6711,153.7298,6335.0
2023-03-28 14:35:00,157.31,157.53,157.28,157.46,6085.0,153.7591,153.9741,153.7298,153.9057,6085.0
2023-03-28 14:40:00,157.45,157.55,157.41,157.47,8817.0,153.8959,153.9937,153.8568,153.9155,8817.0
2023-03-28 14:45:00,157.49,157.68,157.47,157.63,9107.0,153.935,154.1207,153.9155,154.0719,9107.0
2023-03-28 14:50:00,157.66,157.75,157.62,157.72,7130.0,154.1012,154.1892,154.0621,154.1598,7130.0
2023-03-28 14:55:00,157.7,157.96,157.68,157.92,10341.0,154.1403,154.3944,154.1207,154.3553,10341.0
2023-03-28 15:00:00,157.95,158.1,157.95,158.04,11383.0,154.3846,154.5313,154.3846,154.4726,11383.0
2023-03-28 15:05:00,158.06,158.24,158.06,158.21,6831.0,154.4922,154.6681,154.4922,154.6388,6831.0
2023-03-28 15:10:00,158.2,158.38,158.13,158.29,17688.0,154.629,154.8049,154.5606,154.717,17688.0
2023-03-28 15:15:00,158.26,158.32,158.14,158.29,11802.0,154.6876,154.7463,154.5704,154.717,11802.0
2023-03-28 15:20:00,158.27,158.34,158.18,158.34,16466.0,154.6974,154.7658,154.6095,154.7658,16466.0
2023-03-28 15:25:00,158.36,158.41,158.12,158.21,16192.0,154.7854,154.8343,154.5508,154.6388,16192.0
2023-03-28 15:30:00,158.21,158.24,157.99,158.22,14418.0,154.6388,154.6681,154.4237,154.6485,14418.0
2023-03-28 15:35:00,158.23,158.44,158.19,158.24,16156.0,154.6583,154.8636,154.6192,154.6681,16156.0
2023-03-28 15:40:00,158.26,158.27,157.98,158.1,15474.0,154.6876,154.6974,154.414,154.5313,15474.0
2023-03-28 15:45:00,158.08,158.1,157.96,158.05,18124.0,154.5117,154.5313,154.3944,154.4824,18124.0
2023-03-28 15:50:00,158.08,158.74,158.06,158.71,69329.0,154.5117,155.1568,154.4922,155.1275,69329.0
2023-03-28 15:55:00,158.68,159.07,158.58,159.0,173590.0,155.0982,155.4794,155.0004,155.4109,173590.0
2023-03-29 09:30:00,160.46,160.77,160.15,160.43,26845.0,156.838,157.141,156.535,156.8087,26845.0
2023-03-29 09:35:00,160.68,160.93,160.63,160.88,8036.0,157.053,157.2974,157.0041,157.2485,8036.0
2023-03-29 09:40:00,160.8,161.23,160.73,161.06,15214.0,157.1703,157.5906,157.1019,157.4244,15214.0
2023-03-29 09:45:00,161.12,161.2,160.28,160.29,16938.0,157.4831,157.5613,156.662,156.6718,16938.0
2023-03-29 09:50:00,160.27,160.74,160.23,160.49,8405.0,156.6523,157.1117,156.6132,156.8673,8405.0
2023-03-29 09:55:00,160.51,160.53,160.22,160.35,19057.0,156.8869,156.9064,156.6034,156.7305,19057.0
2023-03-29 10:00:00,160.31,161.04,160.3,161.0,14743.0,156.6914,157.4049,156.6816,157.3658,14743.0
2023-03-29 10:05:00,161.03,161.24,160.82,161.17,11701.0,157.3951,157.6004,157.1899,157.532,11701.0
2023-03-29 10:10:00,161.15,161.24,160.93,160.99,9518.0,157.5124,157.6004,157.2974,157.356,9518.0
2023-03-29 10:15:00,160.99,161.09,160.87,160.98,13552.0,157.356,157.4538,157.2387,157.3462,13552.0
2023-03-29 10:20:00,160.91,161.04,160.79,160.83,11279.0,157.2778,157.4049,157.1605,157.1996,11279.0
2023-03-29 10:25:00,160.8,160.87,160.76,160.8,17584.0,157.1703,157.2387,157.1312,157.1703,17584.0
2023-03-29 10:30:00,160.85,161.22,160.81,161.09,9080.0,157.2192,157.5808,157.1801,157.4538,9080.0
2023-03-29 10:35:00,161.05,161.08,160.83,160.98,5917.0,157.4147,157.444,157.1996,157.3462,5917.0
2023-03-29 10:40:00,160.89,160.97,160.84,160.89,10350.0,157.2583,157.3365,157.2094,157.2583,10350.0
2023-03-29 10:45:00,160.92,161.03,160.8,160.99,9238.0,157.2876,157.3951,157.1703,157.356,9238.0
2023-03-29 10:50:00,160.99,161.18,160.99,161.1,5054.0,157.356,157.5417,157.356,157.4635,5054.0
2023-03-29 10:55:00,161.07,161.24,161.02,161.05,7894.0,157.4342,157.6004,157.3853,157.4147,7894.0
2023-03-29 11:00:00,161.1,161.24,161.09,161.19,4252.0,157.4635,157.6004,157.4538,157.5515,4252.0
2023-03-29 11:05:00,161.2,161.36,161.12,161.33,7820.0,157.5613,157.7177,157.4831,157.6883,7820.0
2023-03-29 11:10:00,161.31,161.43,161.28,161.36,9711.0,157.6688,157.7861,157.6395,157.7177,9711.0
2023-03-29 11:15:00,161.39,161.44,161.3,161.31,7811.0,157.747,157.7959,157.659,157.6688,7811.0
2023-03-29 11:20:00,161.34,161.64,161.34,161.61,6259.0,157.6981,157.9913,157.6981,157.962,6259.0
2023-03-29 11:25:00,161.65,161.71,161.61,161.66,6421.0,158.0011,158.0598,157.962,158.0109,6421.0
2023-03-29 11:30:00,161.68,161.9,161.67,161.85,7954.0,158.0304,158.2455,158.0207,158.1966,7954.0
2023-03-29 11:35:00,161.86,161.97,161.85,161.97,4286.0,158.2064,158.3139,158.1966,158.3139,4286.0
2023-03-29 11:40:00,161.95,162.05,161.94,162.05,6796.0,158.2944,158.3921,158.2846,158.3921,6796.0
2023-03-29 11:45:00,162.06,162.28,162.06,162.2,4929.0,158.4019,158.6169,158.4019,158.5387,4929.0
2023-03-29 11:50:00,162.14,162.32,162.03,162.3,5600.0,158.4801,158.656,158.3725,158.6365,5600.0
2023-03-29 11:55:00,162.29,162.44,162.27,162.42,7100.0,158.6267,158.7733,158.6071,158.7537,7100.0
2023-03-29 12:00:00,162.38,162.44,162.3,162.3,8346.0,158.7146,158.7733,158.6365,158.6365,8346.0
2023-03-29 12:05:00,162.25,162.36,162.18,162.24,9809.0,158.5876,158.6951,158.5192,158.5778,9809.0
2023-03-29 12:10:00,162.3,162.46,162.28,162.46,4163.0,158.6365,158.7928,158.6169,158.7928,4163.0
2023-03-29 12:15:00,162.41,162.6,162.4,162.55,5200.0,158.744,158.9297,158.7342,158.8808,5200.0
2023-03-29 12:20:00,162.51,162.54,162.41,162.48,2300.0,158.8417,158.871,158.744,158.8124,2300.0
2023-03-29 12:25:00,162.47,162.5,162.37,162.4,12448.0,158.8026,158.8319,158.7049,158.7342,12448.0
2023-03-29 12:30:00,162.4,162.54,162.37,162.4,7111.0,158.7342,158.871,158.7049,158.7342,7111.0
2023-03-29 12:35:00,162.32,162.36,162.28,162.3,5826.0,158.656,158.6951,158.6169,158.6365,5826.0
2023-03-29 12:40:00,162.28,162.32,162.2,162.27,4131.0,158.6169,158.656,158.5387,158.6071,4131.0
2023-03-29 12:45:00,162.28,162.28,162.12,162.13,2964.0,158.6169,158.6169,158.4605,158.4703,2964.0
2023-03-29 12:50:00,162.09,162.11,161.96,161.99,4248.0,158.4312,158.4507,158.3041,158.3334,4248.0
2023-03-29 12:55:00,162.01,162.04,161.86,161.89,3818.0,158.353,158.3823,158.2064,158.2357,3818.0
2023-03-29 13:00:00,161.92,161.95,161.85,161.89,3979.0,158.265,158.2944,158.1966,158.2357,3979.0
2023-03-29 13:05:00,161.91,162.13,161.9,162.09,7712.0,158.2553,158.4703,158.2455,158.4312,7712.0
2023-03-29 13:10:00,162.12,162.12,162.02,162.03,3649.0,158.4605,158.4605,158.3628,158.3725,3649.0
2023-03-29 13:15:00,162.04,162.14,162.01,162.09,4748.0,158.3823,158.4801,158.353,158.4312,4748.0
2023-03-29 13:20:00,162.09,162.15,162.05,162.08,5016.0,158.4312,158.4898,158.3921,158.4214,5016.0
2023-03-29 13:25:00,162.07,162.23,162.06,162.22,4672.0,158.4116,158.568,158.4019,158.5583,4672.0
2023-03-29 13:30:00,162.2,162.2,162.07,162.07,3351.0,158.5387,158.5387,158.4116,158.4116,3351.0
2023-03-29 13:35:00,162.1,162.1,161.85,161.97,7989.0,158.441,158.441,158.1966,158.3139,7989.0
2023-03-29 13:40:00,162.03,162.14,161.94,162.13,3145.0,158.3725,158.4801,158.2846,158.4703,3145.0
2023-03-29 13:45:00,162.12,162.15,162.01,162.08,2936.0,158.4605,158.4898,158.353,158.4214,2936.0
2023-03-29 13:50:00,162.08,162.1,161.98,162.0,4793.0,158.4214,158.441,158.3237,158.3432,4793.0
2023-03-29 13:55:00,162.01,162.06,161.94,162.03,8579.0,158.353,158.4019,158.2846,158.3725,8579.0
2023-03-29 14:00:00,162.03,162.04,161.91,162.01,4357.0,158.3725,158.3823,158.2553,158.353,4357.0
2023-03-29 14:05:00,162.02,162.25,162.0,162.25,4284.0,158.3628,158.5876,158.3432,158.5876,4284.0
2023-03-29 14:10:00,162.2,162.34,162.2,162.34,3688.0,158.5387,158.6755,158.5387,158.6755,3688.0
2023-03-29 14:15:00,162.34,162.35,162.11,162.15,4910.0,158.6755,158.6853,158.4507,158.4898,4910.0
2023-03-29 14:20:00,162.07,162.14,162.05,162.05,5550.0,158.4116,158.4801,158.3921,158.3921,5550.0
2023-03-29 14:25:00,162.02,162.13,162.0,162.09,3416.0,158.3628,158.4703,158.3432,158.4312,3416.0
2023-03-29 14:30:00,162.07,162.15,161.96,162.15,6307.0,158.4116,158.4898,158.3041,158.4898,6307.0
2023-03-29 14:35:00,162.14,162.15,161.93,162.01,11401.0,158.4801,158.4898,158.2748,158.353,11401.0
2023-03-29 14:40:00,161.97,162.17,161.92,162.09,9086.0,158.3139,158.5094,158.265,158.4312,9086.0
2023-03-29 14:45:00,162.09,162.33,162.09,162.33,2420.0,158.4312,158.6658,158.4312,158.6658,2420.0
2023-03-29 14:50:00,162.3,162.34,162.02,162.34,11052.0,158.6365,158.6755,158.3628,158.6755,11052.0
2023-03-29 14:55:00,162.38,162.39,162.3,162.33,6150.0,158.7146,158.7244,158.6365,158.6658,6150.0
2023-03-29 15:00:00,162.32,162.38,162.08,162.25,11608.0,158.656,158.7146,158.4214,158.5876,11608.0
2023-03-29 15:05:00,162.29,162.39,162.2,162.39,15900.0,158.6267,158.7244,158.5387,158.7244,15900.0
2023-03-29 15:10:00,162.37,162.37,162.26,162.34,5150.0,158.7049,158.7049,158.5974,158.6755,5150.0
2023-03-29 15:15:00,162.34,162.48,162.28,162.41,23401.0,158.6755,158.8124,158.6169,158.744,23401.0
2023-03-29 15:20:00,162.43,162.65,162.41,162.41,28350.0,158.7635,158.9786,158.744,158.744,28350.0
2023-03-29 15:25:00,162.4,162.59,162.32,162.59,10500.0,158.7342,158.9199,158.656,158.9199,10500.0
2023-03-29 15:30:00,162.65,162.68,162.56,162.66,15364.0,158.9786,159.0079,158.8906,158.9883,15364.0
2023-03-29 15:35:00,162.65,162.65,162.35,162.4,11975.0,158.9786,158.9786,158.6853,158.7342,11975.0
2023-03-29 15:40:00,162.36,162.56,162.27,162.54,9914.0,158.6951,158.8906,158.6071,158.871,9914.0
2023-03-29 15:45:00,162.49,162.66,162.44,162.63,13977.0,158.8222,158.9883,158.7733,158.959,13977.0
2023-03-29 15:50:00,162.62,162.62,162.17,162.22,31501.0,158.9492,158.9492,158.5094,158.5583,31501.0
2023-03-29 15:55:00,162.17,162.23,162.0,162.14,87755.0,158.5094,158.568,158.3432,158.4801,87755.0
2023-03-30 09:30:00,163.82,164.5,163.72,163.74,35791.0,160.1221,160.7868,160.0244,160.0439,35791.0
2023-03-30 09:35:00,163.66,163.96,163.53,163.96,10112.0,159.9658,160.259,159.8387,160.259,10112.0
2023-03-30 09:40:00,164.08,164.2,163.89,163.99,8712.0,160.3763,160.4936,160.1906,160.2883,8712.0
2023-03-30 09:45:00,164.05,164.34,163.93,164.1,6950.0,160.3469,160.6304,160.2297,160.3958,6950.0
2023-03-30 09:50:00,164.15,164.16,163.68,163.94,7913.0,160.4447,160.4545,159.9853,160.2394,7913.0
2023-03-30 09:55:00,163.92,164.12,163.89,164.08,4390.0,160.2199,160.4154,160.1906,160.3763,4390.0
2023-03-30 10:00:00,164.03,164.32,163.97,163.97,5478.0,160.3274,160.6109,160.2688,160.2688,5478.0
2023-03-30 10:05:00,163.91,163.92,163.59,163.59,9726.0,160.2101,160.2199,159.8973,159.8973,9726.0
2023-03-30 10:10:00,163.62,163.67,163.19,163.43,6298.0,159.9267,159.9755,159.5064,159.7409,6298.0
2023-03-30 10:15:00,163.36,163.55,163.35,163.55,4267.0,159.6725,159.8582,159.6627,159.8582,4267.0
2023-03-30 10:20:00,163.56,163.61,163.44,163.53,8353.0,159.868,159.9169,159.7507,159.8387,8353.0
2023-03-30 10:25:00,163.54,163.84,163.47,163.53,6412.0,159.8485,160.1417,159.78,159.8387,6412.0
2023-03-30 10:30:00,163.69,163.92,163.64,163.7,4566.0,159.9951,160.2199,159.9462,160.0048,4566.0
2023-03-30 10:35:00,163.67,163.91,163.46,163.91,4600.0,159.9755,160.2101,159.7703,160.2101,4600.0
2023-03-30 10:40:00,163.9,164.1,163.88,163.88,7728.0,160.2003,160.3958,160.1808,160.1808,7728.0
2023-03-30 10:45:00,163.96,163.98,163.81,163.86,5264.0,160.259,160.2785,160.1124,160.1612,5264.0
2023-03-30 10:50:00,163.81,164.11,163.81,164.04,6067.0,160.1124,160.4056,160.1124,160.3372,6067.0
2023-03-30 10:55:00,163.99,164.1,163.69,163.69,13232.0,160.2883,160.3958,159.9951,159.9951,13232.0
2023-03-30 11:00:00,163.72,163.85,163.62,163.7,7223.0,160.0244,160.1515,159.9267,160.0048,7223.0
2023-03-30 11:05:00,163.73,163.82,163.72,163.72,3131.0,160.0342,160.1221,160.0244,160.0244,3131.0
2023-03-30 11:10:00,163.73,163.93,163.56,163.58,10748.0,160.0342,160.2297,159.868,159.8876,10748.0
2023-03-30 11:15:00,163.58,163.73,163.49,163.73,4200.0,159.8876,160.0342,159.7996,160.0342,4200.0
2023-03-30 11:20:00,163.66,163.75,163.6,163.6,2857.0,159.9658,160.0537,159.9071,159.9071,2857.0
2023-03-30 11:25:00,163.6,163.7,163.57,163.7,4228.0,159.9071,160.0048,159.8778,160.0048,4228.0
2023-03-30 11:30:00,163.74,163.85,163.56,163.56,8072.0,160.0439,160.1515,159.868,159.868,8072.0
2023-03-30 11:35:00,163.66,163.76,163.65,163.7,4242.0,159.9658,160.0635,159.956,160.0048,4242.0
2023-03-30 11:40:00,163.63,163.93,163.63,163.9,2570.0,159.9364,160.2297,159.9364,160.2003,2570.0
2023-03-30 11:45:00,163.86,163.86,163.59,163.6,6166.0,160.1612,160.1612,159.8973,159.9071,6166.0
2023-03-30 11:50:00,163.6,163.79,163.6,163.72,3536.0,159.9071,160.0928,159.9071,160.0244,3536.0
2023-03-30 11:55:00,163.71,163.85,163.7,163.76,5793.0,160.0146,160.1515,160.0048,160.0635,5793.0
2023-03-30 12:00:00,163.78,163.82,163.66,163.78,2870.0,160.083,160.1221,159.9658,160.083,2870.0
2023-03-30 12:05:00,163.74,163.84,163.73,163.83,2202.0,160.0439,160.1417,160.0342,160.1319,2202.0
2023-03-30 12:10:00,163.79,163.8,163.63,163.63,2520.0,160.0928,160.1026,159.9364,159.9364,2520.0
2023-03-30 12:15:00,163.58,163.65,163.53,163.65,5437.0,159.8876,159.956,159.8387,159.956,5437.0
2023-03-30 12:20:00,163.59,163.61,163.45,163.45,4379.0,159.8973,159.9169,159.7605,159.7605,4379.0
2023-03-30 12:25:00,163.47,163.61,163.46,163.53,4165.0,159.78,159.9169,159.7703,159.8387,4165.0
2023-03-30 12:30:00,163.52,163.53,163.33,163.33,4156.0,159.8289,159.8387,159.6432,159.6432,4156.0
2023-03-30 12:35:00,163.27,163.29,163.09,163.1,2944.0,159.5846,159.6041,159.4086,159.4184,2944.0
2023-03-30 12:40:00,163.04,163.29,163.03,163.13,5462.0,159.3597,159.6041,159.35,159.4477,5462.0
2023-03-30 12:45:00,163.16,163.25,163.04,163.19,20820.0,159.477,159.565,159.3597,159.5064,20820.0
2023-03-30 12:50:00,163.18,163.37,163.12,163.37,3400.0,159.4966,159.6823,159.4379,159.6823,3400.0
2023-03-30 12:55:00,163.39,163.42,163.24,163.24,2000.0,159.7018,159.7312,159.5552,159.5552,2000.0
2023-03-30 13:00:00,163.28,163.42,163.2,163.42,3345.0,159.5943,159.7312,159.5161,159.7312,3345.0
2023-03-30 13:05:00,163.42,163.45,163.37,163.41,1500.0,159.7312,159.7605,159.6823,159.7214,1500.0
2023-03-30 13:10:00,163.4,163.44,163.26,163.42,12904.0,159.7116,159.7507,159.5748,159.7312,12904.0
2023-03-30 13:15:00,163.42,163.42,163.17,163.19,5131.0,159.7312,159.7312,159.4868,159.5064,5131.0
2023-03-30 13:20:00,163.24,163.34,163.07,163.09,6802.0,159.5552,159.653,159.3891,159.4086,6802.0
2023-03-30 13:25:00,163.07,163.2,163.07,163.12,2800.0,159.3891,159.5161,159.3891,159.4379,2800.0
2023-03-30 13:30:00,163.13,163.16,162.87,162.88,3600.0,159.4477,159.477,159.1936,159.2034,3600.0
2023-03-30 13:35:00,162.9,162.9,162.72,162.72,4534.0,159.2229,159.2229,159.047,159.047,4534.0
2023-03-30 13:40:00,162.66,162.66,162.58,162.64,2500.0,158.9883,158.9883,158.9101,158.9688,2500.0
2023-03-30 13:45:00,162.66,162.66,162.42,162.53,7821.0,158.9883,158.9883,158.7537,158.8613,7821.0
2023-03-30 13:50:00,162.5,162.72,162.49,162.63,3282.0,158.8319,159.047,158.8222,158.959,3282.0
2023-03-30 13:55:00,162.63,162.76,162.58,162.72,4978.0,158.959,159.0861,158.9101,159.047,4978.0
2023-03-30 14:00:00,162.79,162.86,162.71,162.86,3050.0,159.1154,159.1838,159.0372,159.1838,3050.0
2023-03-30 14:05:00,162.86,162.96,162.81,162.81,4610.0,159.1838,159.2816,159.1349,159.1349,4610.0
2023-03-30 14:10:00,162.8,162.98,162.79,162.95,3643.0,159.1252,159.3011,159.1154,159.2718,3643.0
2023-03-30 14:15:00,162.95,162.99,162.8,162.8,4482.0,159.2718,159.3109,159.1252,159.1252,4482.0
2023-03-30 14:20:00,162.79,163.01,162.78,163.01,5208.0,159.1154,159.3304,159.1056,159.3304,5208.0
2023-03-30 14:25:00,163.0,163.0,162.93,162.97,3422.0,159.3206,159.3206,159.2522,159.2913,3422.0
2023-03-30 14:30:00,162.98,163.09,162.98,163.06,4146.0,159.3011,159.4086,159.3011,159.3793,4146.0
2023-03-30 14:35:00,163.09,163.14,162.87,162.87,6527.0,159.4086,159.4575,159.1936,159.1936,6527.0
2023-03-30 14:40:00,162.94,162.96,162.83,162.87,2416.0,159.262,159.2816,159.1545,159.1936,2416.0
2023-03-30 14:45:00,162.94,162.94,162.82,162.91,2600.0,159.262,159.262,159.1447,159.2327,2600.0
2023-03-30 14:50:00,162.96,162.98,162.84,162.85,4079.0,159.2816,159.3011,159.1643,159.174,4079.0
2023-03-30 14:55:00,162.85,162.95,162.79,162.88,4070.0,159.174,159.2718,159.1154,159.2034,4070.0
2023-03-30 15:00:00,162.89,163.1,162.86,163.1,1625.0,159.2131,159.4184,159.1838,159.4184,1625.0
2023-03-30 15:05:00,163.08,163.09,162.78,162.86,10979.0,159.3988,159.4086,159.1056,159.1838,10979.0
2023-03-30 15:10:00,162.85,163.09,162.84,163.05,5205.0,159.174,159.4086,159.1643,159.3695,5205.0
2023-03-30 15:15:00,163.07,163.07,162.93,163.0,5969.0,159.3891,159.3891,159.2522,159.3206,5969.0
2023-03-30 15:20:00,163.01,163.06,162.9,162.95,5232.0,159.3304,159.3793,159.2229,159.2718,5232.0
2023-03-30 15:25:00,162.96,162.99,162.87,162.92,6880.0,159.2816,159.3109,159.1936,159.2425,6880.0
2023-03-30 15:30:00,162.92,162.96,162.73,162.73,9359.0,159.2425,159.2816,159.0567,159.0567,9359.0
2023-03-30 15:35:00,162.74,162.81,162.71,162.78,11725.0,159.0665,159.1349,159.0372,159.1056,11725.0
2023-03-30 15:40:00,162.78,162.82,162.61,162.68,14463.0,159.1056,159.1447,158.9395,159.0079,14463.0
2023-03-30 15:45:00,162.65,162.65,162.41,162.46,14033.0,158.9786,158.9786,158.744,158.7928,14033.0
2023-03-30 15:50:00,162.5,162.82,162.48,162.67,37343.0,158.8319,159.1447,158.8124,158.9981,37343.0
2023-03-30 15:55:00,162.67,162.78,162.63,162.65,62631.0,158.9981,159.1056,158.959,158.9786,62631.0
2023-03-31 09:30:00,164.29,164.9,164.29,164.68,20506.0,160.5815,161.1778,160.5815,160.9627,20506.0
2023-03-31 09:35:00,164.75,165.44,164.52,165.09,16276.0,161.0311,161.7056,160.8063,161.3635,16276.0
2023-03-31 09:40:00,165.09,165.35,164.89,165.06,7749.0,161.3635,161.6176,161.168,161.3341,7749.0
2023-03-31 09:45:00,165.11,165.27,165.03,165.08,8594.0,161.383,161.5394,161.3048,161.3537,8594.0
2023-03-31 09:50:00,165.16,165.5,165.14,165.5,13692.0,161.4319,161.7642,161.4123,161.7642,13692.0
2023-03-31 09:55:00,165.5,165.5,165.27,165.28,6551.0,161.7642,161.7642,161.5394,161.5492,6551.0
2023-03-31 10:00:00,165.34,165.56,165.29,165.34,12694.0,161.6078,161.8229,161.559,161.6078,12694.0
2023-03-31 10:05:00,165.35,165.68,165.24,165.5,12648.0,161.6176,161.9402,161.5101,161.7642,12648.0
2023-03-31 10:10:00,165.45,165.56,165.32,165.34,12145.0,161.7153,161.8229,161.5883,161.6078,12145.0
2023-03-31 10:15:00,165.41,165.87,165.37,165.87,6369.0,161.6762,162.1259,161.6372,162.1259,6369.0
2023-03-31 10:20:00,165.78,165.78,165.46,165.57,6028.0,162.0379,162.0379,161.7251,161.8326,6028.0
2023-03-31 10:25:00,165.55,165.95,165.54,165.81,3949.0,161.8131,162.2041,161.8033,162.0672,3949.0
2023-03-31 10:30:00,165.75,165.9,165.75,165.76,2333.0,162.0086,162.1552,162.0086,162.0183,2333.0
2023-03-31 10:35:00,165.76,165.87,165.68,165.69,2218.0,162.0183,162.1259,161.9402,161.9499,2218.0
2023-03-31 10:40:00,165.75,165.85,165.72,165.8,3632.0,162.0086,162.1063,161.9793,162.0574,3632.0
2023-03-31 10:45:00,165.74,165.87,165.65,165.87,5623.0,161.9988,162.1259,161.9108,162.1259,5623.0
2023-03-31 10:50:00,165.88,165.88,165.57,165.73,5326.0,162.1356,162.1356,161.8326,161.989,5326.0
2023-03-31 10:55:00,165.72,166.04,165.72,166.03,7760.0,161.9793,162.292,161.9793,162.2823,7760.0
2023-03-31 11:00:00,166.02,166.1,165.87,165.91,7201.0,162.2725,162.3507,162.1259,162.165,7201.0
2023-03-31 11:05:00,165.81,165.95,165.8,165.92,3685.0,162.0672,162.2041,162.0574,162.1747,3685.0
2023-03-31 11:10:00,165.91,166.04,165.91,166.02,4191.0,162.165,162.292,162.165,162.2725,4191.0
2023-03-31 11:15:00,166.05,166.23,165.98,166.12,7900.0,162.3018,162.4777,162.2334,162.3702,7900.0
2023-03-31 11:20:00,166.17,166.28,166.12,166.28,7954.0,162.4191,162.5266,162.3702,162.5266,7954.0
2023-03-31 11:25:00,166.28,166.32,166.12,166.13,7397.0,162.5266,162.5657,162.3702,162.38,7397.0
2023-03-31 11:30:00,166.19,166.19,165.98,165.98,4180.0,162.4386,162.4386,162.2334,162.2334,4180.0
2023-03-31 11:35:00,166.03,166.15,166.02,166.05,4935.0,162.2823,162.3995,162.2725,162.3018,4935.0
2023-03-31 11:40:00,166.03,166.29,166.02,166.29,10951.0,162.2823,162.5364,162.2725,162.5364,10951.0
2023-03-31 11:45:00,166.31,166.5,166.25,166.48,14520.0,162.5559,162.7416,162.4973,162.7221,14520.0
2023-03-31 11:50:00,166.47,166.67,166.46,166.58,8443.0,162.7123,162.9078,162.7025,162.8198,8443.0
2023-03-31 11:55:00,166.6,166.68,166.55,166.55,4700.0,162.8394,162.9176,162.7905,162.7905,4700.0
2023-03-31 12:00:00,166.5,166.55,166.4,166.48,3312.0,162.7416,162.7905,162.6439,162.7221,3312.0
2023-03-31 12:05:00,166.52,166.66,166.49,166.5,3282.0,162.7612,162.898,162.7319,162.7416,3282.0
2023-03-31 12:10:00,166.55,166.6,166.36,166.36,4624.0,162.7905,162.8394,162.6048,162.6048,4624.0
2023-03-31 12:15:00,166.4,166.54,166.31,166.5,7964.0,162.6439,162.7807,162.5559,162.7416,7964.0
2023-03-31 12:20:00,166.54,166.54,166.42,166.5,4663.0,162.7807,162.7807,162.6635,162.7416,4663.0
2023-03-31 12:25:00,166.5,166.57,166.36,166.38,3494.0,162.7416,162.8101,162.6048,162.6244,3494.0
2023-03-31 12:30:00,166.42,166.49,166.31,166.31,3974.0,162.6635,162.7319,162.5559,162.5559,3974.0
2023-03-31 12:35:00,166.28,166.28,166.11,166.11,2980.0,162.5266,162.5266,162.3604,162.3604,2980.0
2023-03-31 12:40:00,166.14,166.24,166.08,166.08,3043.0,162.3898,162.4875,162.3311,162.3311,3043.0
2023-03-31 12:45:00,166.08,166.12,165.83,165.92,4611.0,162.3311,162.3702,162.0868,162.1747,4611.0
2023-03-31 12:50:00,165.95,165.97,165.83,165.87,2993.0,162.2041,162.2236,162.0868,162.1259,2993.0
2023-03-31 12:55:00,165.84,165.97,165.84,165.96,1900.0,162.0965,162.2236,162.0965,162.2138,1900.0
2023-03-31 13:00:00,165.95,165.96,165.91,165.91,1643.0,162.2041,162.2138,162.165,162.165,1643.0
2023-03-31 13:05:00,165.93,166.02,165.81,165.98,8428.0,162.1845,162.2725,162.0672,162.2334,8428.0
2023-03-31 13:10:00,165.94,165.94,165.8,165.81,7275.0,162.1943,162.1943,162.0574,162.0672,7275.0
2023-03-31 13:15:00,165.75,165.85,165.68,165.85,4521.0,162.0086,162.1063,161.9402,162.1063,4521.0
2023-03-31 13:20:00,165.82,165.87,165.73,165.81,4181.0,162.077,162.1259,161.989,162.0672,4181.0
2023-03-31 13:25:00,165.84,165.88,165.73,165.74,4912.0,162.0965,162.1356,161.989,161.9988,4912.0
2023-03-31 13:30:00,165.74,165.74,165.57,165.59,3167.0,161.9988,161.9988,161.8326,161.8522,3167.0
2023-03-31 13:35:00,165.59,165.7,165.56,165.69,3272.0,161.8522,161.9597,161.8229,161.9499,3272.0
2023-03-31 13:40:00,165.64,165.7,165.62,165.63,3117.0,161.9011,161.9597,161.8815,161.8913,3117.0
2023-03-31 13:45:00,165.64,165.66,165.52,165.54,3350.0,161.9011,161.9206,161.7838,161.8033,3350.0
2023-03-31 13:50:00,165.53,165.66,165.5,165.63,3470.0,161.7935,161.9206,161.7642,161.8913,3470.0
2023-03-31 13:55:00,165.57,165.85,165.55,165.84,3439.0,161.8326,162.1063,161.8131,162.0965,3439.0
2023-03-31 14:00:00,165.83,166.01,165.83,165.97,4246.0,162.0868,162.2627,162.0868,162.2236,4246.0
2023-03-31 14:05:00,165.97,166.28,165.96,166.24,3180.0,162.2236,162.5266,162.2138,162.4875,3180.0
2023-03-31 14:10:00,166.27,166.45,166.26,166.39,4246.0,162.5168,162.6928,162.5071,162.6341,4246.0
2023-03-31 14:15:00,166.39,166.42,166.33,166.38,2950.0,162.6341,162.6635,162.5755,162.6244,2950.0
2023-03-31 14:20:00,166.35,166.35,166.18,166.21,3482.0,162.595,162.595,162.4289,162.4582,3482.0
2023-03-31 14:25:00,166.2,166.21,166.04,166.11,2800.0,162.4484,162.4582,162.292,162.3604,2800.0
2023-03-31 14:30:00,166.13,166.15,166.07,166.09,3139.0,162.38,162.3995,162.3214,162.3409,3139.0
2023-03-31 14:35:00,166.09,166.1,165.84,165.85,3900.0,162.3409,162.3507,162.0965,162.1063,3900.0
2023-03-31 14:40:00,165.89,166.02,165.85,165.97,3107.0,162.1454,162.2725,162.1063,162.2236,3107.0
2023-03-31 14:45:00,165.96,165.96,165.8,165.8,4949.0,162.2138,162.2138,162.0574,162.0574,4949.0
2023-03-31 14:50:00,165.78,165.84,165.74,165.84,2741.0,162.0379,162.0965,161.9988,162.0965,2741.0
2023-03-31 14:55:00,165.83,165.96,165.79,165.96,4281.0,162.0868,162.2138,162.0477,162.2138,4281.0
2023-03-31 15:00:00,165.95,166.15,165.95,166.07,8240.0,162.2041,162.3995,162.2041,162.3214,8240.0
2023-03-31 15:05:00,166.12,166.19,165.98,166.17,4768.0,162.3702,162.4386,162.2334,162.4191,4768.0
2023-03-31 15:10:00,166.16,166.19,165.86,165.87,4017.0,162.4093,162.4386,162.1161,162.1259,4017.0
2023-03-31 15:15:00,165.84,165.98,165.84,165.86,13173.0,162.0965,162.2334,162.0965,162.1161,13173.0
2023-03-31 15:20:00,165.91,166.16,165.91,166.1,8864.0,162.165,162.4093,162.165,162.3507,8864.0
2023-03-31 15:25:00,166.11,166.23,166.04,166.19,3677.0,162.3604,162.4777,162.292,162.4386,3677.0
2023-03-31 15:30:00,166.19,166.31,166.04,166.08,7460.0,162.4386,162.5559,162.292,162.3311,7460.0
2023-03-31 15:35:00,166.05,166.06,165.83,165.85,10170.0,162.3018,162.3116,162.0868,162.1063,10170.0
2023-03-31 15:40:00,165.86,165.88,165.73,165.81,11007.0,162.1161,162.1356,161.989,162.0672,11007.0
2023-03-31 15:45:00,165.81,165.92,165.58,165.66,21229.0,162.0672,162.1747,161.8424,161.9206,21229.0
2023-03-31 15:50:00,165.8,165.94,165.6,165.86,33328.0,162.0574,162.1943,161.862,162.1161,33328.0
2023-03-31 15:55:00,165.84,166.25,165.83,166.06,86960.0,162.0965,162.4973,162.0868,162.3116,86960.0
2023-04-03 09:30:00,165.42,166.02,165.16,165.96,19600.0,161.686,162.2725,161.4319,162.2138,19600.0
2023-04-03 09:35:00,165.92,166.04,165.74,165.8,11246.0,162.1747,162.292,161.9988,162.0574,11246.0
2023-04-03 09:40:00,165.75,165.75,164.91,165.17,8482.0,162.0086,162.0086,161.1875,161.4417,8482.0
2023-04-03 09:45:00,164.97,165.53,164.97,165.27,5447.0,161.2462,161.7935,161.2462,161.5394,5447.0
2023-04-03 09:50:00,165.42,165.43,165.0,165.13,5625.0,161.686,161.6958,161.2755,161.4026,5625.0
2023-04-03 09:55:00,165.03,165.03,164.69,164.7,5729.0,161.3048,161.3048,160.9725,160.9823,5729.0
2023-04-03 10:00:00,164.75,165.21,164.6,165.07,9286.0,161.0311,161.4808,160.8845,161.3439,9286.0
2023-04-03 10:05:00,165.06,165.06,164.83,164.9,16244.0,161.3341,161.3341,161.1093,161.1778,16244.0
2023-04-03 10:10:00,164.81,164.85,164.68,164.78,5875.0,161.0898,161.1289,160.9627,161.0605,5875.0
2023-04-03 10:15:00,164.75,165.06,164.75,165.03,3511.0,161.0311,161.3341,161.0311,161.3048,3511.0
2023-04-03 10:20:00,165.02,165.45,165.02,165.33,6242.0,161.2951,161.7153,161.2951,161.5981,6242.0
2023-04-03 10:25:00,165.41,165.43,165.28,165.31,7320.0,161.6762,161.6958,161.5492,161.5785,7320.0
2023-04-03 10:30:00,165.38,165.38,165.06,165.06,4524.0,161.6469,161.6469,161.3341,161.3341,4524.0
2023-04-03 10:35:00,165.05,165.05,164.49,164.68,5208.0,161.3244,161.3244,160.777,160.9627,5208.0
2023-04-03 10:40:00,164.68,164.78,164.56,164.78,4549.0,160.9627,161.0605,160.8454,161.0605,4549.0
2023-04-03 10:45:00,164.84,165.03,164.76,164.8,8948.0,161.1191,161.3048,161.0409,161.08,8948.0
2023-04-03 10:50:00,164.72,164.72,164.33,164.52,9005.0,161.0018,161.0018,160.6206,160.8063,9005.0
2023-04-03 10:55:00,164.51,164.51,164.06,164.21,36262.0,160.7966,160.7966,160.3567,160.5033,36262.0
2023-04-03 11:00:00,164.13,164.33,164.01,164.12,6244.0,160.4251,160.6206,160.3079,160.4154,6244.0
2023-04-03 11:05:00,164.14,164.21,163.97,164.0,38220.0,160.4349,160.5033,160.2688,160.2981,38220.0
2023-04-03 11:10:00,164.0,164.13,163.94,164.07,9715.0,160.2981,160.4251,160.2394,160.3665,9715.0
2023-04-03 11:15:00,164.08,164.34,163.99,164.26,9389.0,160.3763,160.6304,160.2883,160.5522,9389.0
2023-04-03 11:20:00,164.27,164.29,164.14,164.23,4982.0,160.562,160.5815,160.4349,160.5229,4982.0
2023-04-03 11:25:00,164.21,164.34,164.21,164.31,6288.0,160.5033,160.6304,160.5033,160.6011,6288.0
2023-04-03 11:30:00,164.34,164.58,164.32,164.45,9781.0,160.6304,160.865,160.6109,160.7379,9781.0
2023-04-03 11:35:00,164.54,164.64,164.45,164.64,6436.0,160.8259,160.9236,160.7379,160.9236,6436.0
2023-04-03 11:40:00,164.69,164.77,164.51,164.52,4860.0,160.9725,161.0507,160.7966,160.8063,4860.0
2023-04-03 11:45:00,164.51,164.91,164.42,164.91,43347.0,160.7966,161.1875,160.7086,161.1875,43347.0
2023-04-03 11:50:00,164.94,164.99,164.69,164.73,57003.0,161.2169,161.2657,160.9725,161.0116,57003.0
2023-04-03 11:55:00,164.67,164.79,164.6,164.64,4039.0,160.953,161.0702,160.8845,160.9236,4039.0
2023-04-03 12:00:00,164.68,164.72,164.57,164.63,12206.0,160.9627,161.0018,160.8552,160.9139,12206.0
2023-04-03 12:05:00,164.62,164.65,164.3,164.47,7136.0,160.9041,160.9334,160.5913,160.7575,7136.0
2023-04-03 12:10:00,164.52,164.81,164.5,164.74,12075.0,160.8063,161.0898,160.7868,161.0214,12075.0
2023-04-03 12:15:00,164.78,164.82,164.66,164.7,8360.0,161.0605,161.0996,160.9432,160.9823,8360.0
2023-04-03 12:20:00,164.67,164.68,164.35,164.47,7120.0,160.953,160.9627,160.6402,160.7575,7120.0
2023-04-03 12:25:00,164.46,164.52,164.38,164.43,4102.0,160.7477,160.8063,160.6695,160.7184,4102.0
2023-04-03 12:30:00,164.38,164.5,164.38,164.5,2154.0,160.6695,160.7868,160.6695,160.7868,2154.0
2023-04-03 12:35:00,164.46,164.48,164.32,164.32,7755.0,160.7477,160.7672,160.6109,160.6109,7755.0
2023-04-03 12:40:00,164.32,164.37,164.1,164.15,3365.0,160.6109,160.6597,160.3958,160.4447,3365.0
2023-04-03 12:45:00,164.14,164.22,164.09,164.15,4153.0,160.4349,160.5131,160.386,160.4447,4153.0
2023-04-03 12:50:00,164.11,164.22,164.03,164.03,5434.0,160.4056,160.5131,160.3274,160.3274,5434.0
2023-04-03 12:55:00,164.02,164.05,163.94,164.01,4541.0,160.3176,160.3469,160.2394,160.3079,4541.0
2023-04-03 13:00:00,164.0,164.08,163.86,164.07,6988.0,160.2981,160.3763,160.1612,160.3665,6988.0
2023-04-03 13:05:00,164.17,164.27,164.04,164.27,5243.0,160.4642,160.562,160.3372,160.562,5243.0
2023-04-03 13:10:00,164.27,164.37,164.25,164.36,4389.0,160.562,160.6597,160.5424,160.65,4389.0
2023-04-03 13:15:00,164.34,164.46,164.31,164.33,7062.0,160.6304,160.7477,160.6011,160.6206,7062.0
2023-04-03 13:20:00,164.34,164.44,164.23,164.26,4703.0,160.6304,160.7281,160.5229,160.5522,4703.0
2023-04-03 13:25:00,164.29,164.32,164.0,164.03,8586.0,160.5815,160.6109,160.2981,160.3274,8586.0
2023-04-03 13:30:00,164.05,164.08,163.94,163.94,5027.0,160.3469,160.3763,160.2394,160.2394,5027.0
2023-04-03 13:35:00,163.94,164.08,163.82,163.99,6012.0,160.2394,160.3763,160.1221,160.2883,6012.0
2023-04-03 13:40:00,164.01,164.01,163.72,163.86,4844.0,160.3079,160.3079,160.0244,160.1612,4844.0
2023-04-03 13:45:00,163.85,163.85,163.67,163.8,3100.0,160.1515,160.1515,159.9755,160.1026,3100.0
2023-04-03 13:50:00,163.79,163.79,163.55,163.61,8524.0,160.0928,160.0928,159.8582,159.9169,8524.0
2023-04-03 13:55:00,163.61,163.67,163.49,163.53,6980.0,159.9169,159.9755,159.7996,159.8387,6980.0
2023-04-03 14:00:00,163.54,163.72,163.52,163.63,11372.0,159.8485,160.0244,159.8289,159.9364,11372.0
2023-04-03 14:05:00,163.61,163.61,163.52,163.57,4900.0,159.9169,159.9169,159.8289,159.8778,4900.0
2023-04-03 14:10:00,163.53,163.69,163.5,163.6,5884.0,159.8387,159.9951,159.8094,159.9071,5884.0
2023-04-03 14:15:00,163.61,163.61,163.47,163.55,5806.0,159.9169,159.9169,159.78,159.8582,5806.0
2023-04-03 14:20:00,163.55,163.55,163.32,163.36,5430.0,159.8582,159.8582,159.6334,159.6725,5430.0
2023-04-03 14:25:00,163.39,163.47,163.36,163.44,4778.0,159.7018,159.78,159.6725,159.7507,4778.0
2023-04-03 14:30:00,163.47,163.64,163.47,163.62,4637.0,159.78,159.9462,159.78,159.9267,4637.0
2023-04-03 14:35:00,163.63,163.9,163.61,163.9,11893.0,159.9364,160.2003,159.9169,160.2003,11893.0
2023-04-03 14:40:00,163.9,163.96,163.74,163.74,6071.0,160.2003,160.259,160.0439,160.0439,6071.0
2023-04-03 14:45:00,163.71,163.81,163.7,163.78,3998.0,160.0146,160.1124,160.0048,160.083,3998.0
2023-04-03 14:50:00,163.78,163.89,163.78,163.83,5707.0,160.083,160.1906,160.083,160.1319,5707.0
2023-04-03 14:55:00,163.78,163.92,163.78,163.88,5487.0,160.083,160.2199,160.083,160.1808,5487.0
2023-04-03 15:00:00,163.89,164.04,163.82,163.93,6944.0,160.1906,160.3372,160.1221,160.2297,6944.0
2023-04-03 15:05:00,163.94,164.05,163.86,163.89,3049.0,160.2394,160.3469,160.1612,160.1906,3049.0
2023-04-03 15:10:00,163.91,163.92,163.82,163.83,7683.0,160.2101,160.2199,160.1221,160.1319,7683.0
2023-04-03 15:15:00,163.83,163.83,163.66,163.74,4535.0,160.1319,160.1319,159.9658,160.0439,4535.0
2023-04-03 15:20:00,163.74,163.88,163.71,163.8,6817.0,160.0439,160.1808,160.0146,160.1026,6817.0
2023-04-03 15:25:00,163.84,164.02,163.8,164.02,8255.0,160.1417,160.3176,160.1026,160.3176,8255.0
2023-04-03 15:30:00,164.01,164.26,163.98,164.25,7746.0,160.3079,160.5522,160.2785,160.5424,7746.0
2023-04-03 15:35:00,164.27,164.32,164.2,164.22,12326.0,160.562,160.6109,160.4936,160.5131,12326.0
2023-04-03 15:40:00,164.22,164.23,164.01,164.15,16481.0,160.5131,160.5229,160.3079,160.4447,16481.0
2023-04-03 15:45:00,164.15,164.3,164.14,164.27,14360.0,160.4447,160.5913,160.4349,160.562,14360.0
2023-04-03 15:50:00,164.26,164.27,164.05,164.27,18480.0,160.5522,160.562,160.3469,160.562,18480.0
2023-04-03 15:55:00,164.3,164.66,164.29,164.44,57489.0,160.5913,160.9432,160.5815,160.7281,57489.0
2023-04-04 09:30:00,165.0,165.39,164.66,164.66,24665.0,161.2755,161.6567,160.9432,160.9432,24665.0
2023-04-04 09:35:00,164.75,165.03,164.6,164.89,5589.0,161.0311,161.3048,160.8845,161.168,5589.0
2023-04-04 09:40:00,164.82,164.95,164.42,164.73,20814.0,161.0996,161.2266,160.7086,161.0116,20814.0
2023-04-04 09:45:00,164.68,164.82,164.51,164.8,4999.0,160.9627,161.0996,160.7966,161.08,4999.0
2023-04-04 09:50:00,164.79,164.79,164.3,164.31,1311.0,161.0702,161.0702,160.5913,160.6011,1311.0
2023-04-04 09:55:00,164.31,164.74,164.28,164.74,6892.0,160.6011,161.0214,160.5718,161.0214,6892.0
2023-04-04 10:00:00,164.81,165.13,164.67,164.8,5635.0,161.0898,161.4026,160.953,161.08,5635.0
2023-04-04 10:05:00,164.79,164.89,164.66,164.66,2813.0,161.0702,161.168,160.9432,160.9432,2813.0
2023-04-04 10:10:00,164.44,164.47,164.26,164.29,4700.0,160.7281,160.7575,160.5522,160.5815,4700.0
2023-04-04 10:15:00,164.25,164.34,164.04,164.04,3203.0,160.5424,160.6304,160.3372,160.3372,3203.0
2023-04-04 10:20:00,163.98,164.1,163.87,164.03,3556.0,160.2785,160.3958,160.171,160.3274,3556.0
2023-04-04 10:25:00,164.17,164.33,164.09,164.27,4018.0,160.4642,160.6206,160.386,160.562,4018.0
2023-04-04 10:30:00,164.32,164.57,164.2,164.55,11839.0,160.6109,160.8552,160.4936,160.8357,11839.0
2023-04-04 10:35:00,164.48,164.53,164.16,164.17,3319.0,160.7672,160.8161,160.4545,160.4642,3319.0
2023-04-04 10:40:00,164.09,164.09,163.51,163.72,4622.0,160.386,160.386,159.8191,160.0244,4622.0
2023-04-04 10:45:00,163.81,163.85,163.66,163.67,3811.0,160.1124,160.1515,159.9658,159.9755,3811.0
2023-04-04 10:50:00,163.67,163.95,163.62,163.95,4108.0,159.9755,160.2492,159.9267,160.2492,4108.0
2023-04-04 10:55:00,163.96,164.17,163.77,163.84,9901.0,160.259,160.4642,160.0733,160.1417,9901.0
2023-04-04 11:00:00,163.84,164.08,163.76,164.08,4040.0,160.1417,160.3763,160.0635,160.3763,4040.0
2023-04-04 11:05:00,164.1,164.19,164.07,164.19,5750.0,160.3958,160.4838,160.3665,160.4838,5750.0
2023-04-04 11:10:00,164.25,164.25,164.05,164.16,6456.0,160.5424,160.5424,160.3469,160.4545,6456.0
2023-04-04 11:15:00,164.09,164.1,163.65,163.77,4230.0,160.386,160.3958,159.956,160.0733,4230.0
2023-04-04 11:20:00,163.82,163.89,163.77,163.83,2364.0,160.1221,160.1906,160.0733,160.1319,2364.0
2023-04-04 11:25:00,163.74,164.01,163.74,164.01,3956.0,160.0439,160.3079,160.0439,160.3079,3956.0
2023-04-04 11:30:00,164.0,164.05,163.82,163.87,4128.0,160.2981,160.3469,160.1221,160.171,4128.0
2023-04-04 11:35:00,163.9,163.93,163.77,163.77,5521.0,160.2003,160.2297,160.0733,160.0733,5521.0
2023-04-04 11:40:00,163.67,163.73,163.59,163.66,3955.0,159.9755,160.0342,159.8973,159.9658,3955.0
2023-04-04 11:45:00,163.7,163.91,163.7,163.86,6311.0,160.0048,160.2101,160.0048,160.1612,6311.0
2023-04-04 11:50:00,163.84,164.01,163.79,163.97,4154.0,160.1417,160.3079,160.0928,160.2688,4154.0
2023-04-04 11:55:00,163.99,164.0,163.86,163.9,5028.0,160.2883,160.2981,160.1612,160.2003,5028.0
2023-04-04 12:00:00,163.96,164.14,163.96,164.05,2926.0,160.259,160.4349,160.259,160.3469,2926.0
2023-04-04 12:05:00,164.07,164.07,163.77,163.77,6953.0,160.3665,160.3665,160.0733,160.0733,6953.0
2023-04-04 12:10:00,163.86,164.08,163.84,164.01,2203.0,160.1612,160.3763,160.1417,160.3079,2203.0
2023-04-04 12:15:00,163.98,164.01,163.89,163.89,1954.0,160.2785,160.3079,160.1906,160.1906,1954.0
2023-04-04 12:20:00,163.9,164.31,163.9,164.31,5583.0,160.2003,160.6011,160.2003,160.6011,5583.0
2023-04-04 12:25:00,164.3,164.56,164.29,164.54,5281.0,160.5913,160.8454,160.5815,160.8259,5281.0
2023-04-04 12:30:00,164.59,164.59,164.39,164.42,3566.0,160.8748,160.8748,160.6793,160.7086,3566.0
2023-04-04 12:35:00,164.41,164.41,164.27,164.4,2618.0,160.6988,160.6988,160.562,160.689,2618.0
2023-04-04 12:40:00,164.42,164.63,164.42,164.57,7682.0,160.7086,160.9139,160.7086,160.8552,7682.0
2023-04-04 12:45:00,164.56,164.56,164.38,164.47,2197.0,160.8454,160.8454,160.6695,160.7575,2197.0
2023-04-04 12:50:00,164.44,164.45,164.23,164.24,1844.0,160.7281,160.7379,160.5229,160.5327,1844.0
2023-04-04 12:55:00,164.26,164.36,164.24,164.29,3787.0,160.5522,160.65,160.5327,160.5815,3787.0
2023-04-04 13:00:00,164.28,164.54,164.26,164.54,2354.0,160.5718,160.8259,160.5522,160.8259,2354.0
2023-04-04 13:05:00,164.54,164.76,164.53,164.76,3469.0,160.8259,161.0409,160.8161,161.0409,3469.0
2023-04-04 13:10:00,164.63,164.63,164.51,164.55,4633.0,160.9139,160.9139,160.7966,160.8357,4633.0
2023-04-04 13:15:00,164.57,164.81,164.57,164.76,9479.0,160.8552,161.0898,160.8552,161.0409,9479.0
2023-04-04 13:20:00,164.74,164.75,164.63,164.72,2134.0,161.0214,161.0311,160.9139,161.0018,2134.0
2023-04-04 13:25:00,164.71,164.84,164.71,164.72,4000.0,160.9921,161.1191,160.9921,161.0018,4000.0
2023-04-04 13:30:00,164.77,165.03,164.77,164.81,5897.0,161.0507,161.3048,161.0507,161.0898,5897.0
2023-04-04 13:35:00,164.87,164.97,164.82,164.97,2792.0,161.1484,161.2462,161.0996,161.2462,2792.0
2023-04-04 13:40:00,165.02,165.04,164.79,164.82,2124.0,161.2951,161.3146,161.0702,161.0996,2124.0
2023-04-04 13:45:00,164.82,164.82,164.7,164.81,3647.0,161.0996,161.0996,160.9823,161.0898,3647.0
2023-04-04 13:50:00,164.79,164.81,164.58,164.59,1764.0,161.0702,161.0898,160.865,160.8748,1764.0
2023-04-04 13:55:00,164.61,164.7,164.61,164.66,3271.0,160.8943,160.9823,160.8943,160.9432,3271.0
2023-04-04 14:00:00,164.62,164.67,164.54,164.56,3828.0,160.9041,160.953,160.8259,160.8454,3828.0
2023-04-04 14:05:00,164.55,164.62,164.5,164.52,3496.0,160.8357,160.9041,160.7868,160.8063,3496.0
2023-04-04 14:10:00,164.56,164.65,164.37,164.51,15340.0,160.8454,160.9334,160.6597,160.7966,15340.0
2023-04-04 14:15:00,164.54,164.54,164.32,164.32,4429.0,160.8259,160.8259,160.6109,160.6109,4429.0
2023-04-04 14:20:00,164.29,164.33,164.13,164.14,3641.0,160.5815,160.6206,160.4251,160.4349,3641.0
2023-04-04 14:25:00,164.14,164.23,164.02,164.03,3114.0,160.4349,160.5229,160.3176,160.3274,3114.0
2023-04-04 14:30:00,164.01,164.13,164.01,164.13,3033.0,160.3079,160.4251,160.3079,160.4251,3033.0
2023-04-04 14:35:00,164.15,164.34,164.12,164.31,3258.0,160.4447,160.6304,160.4154,160.6011,3258.0
2023-04-04 14:40:00,164.36,164.52,164.36,164.5,2654.0,160.65,160.8063,160.65,160.7868,2654.0
2023-04-04 14:45:00,164.44,164.59,164.43,164.55,1354.0,160.7281,160.8748,160.7184,160.8357,1354.0
2023-04-04 14:50:00,164.6,164.71,164.6,164.69,4037.0,160.8845,160.9921,160.8845,160.9725,4037.0
2023-04-04 14:55:00,164.7,164.7,164.5,164.59,5610.0,160.9823,160.9823,160.7868,160.8748,5610.0
2023-04-04 15:00:00,164.56,164.85,164.5,164.85,4729.0,160.8454,161.1289,160.7868,161.1289,4729.0
2023-04-04 15:05:00,164.82,164.82,164.63,164.68,3158.0,161.0996,161.0996,160.9139,160.9627,3158.0
2023-04-04 15:10:00,164.67,164.7,164.51,164.56,3599.0,160.953,160.9823,160.7966,160.8454,3599.0
2023-04-04 15:15:00,164.54,164.71,164.54,164.7,6103.0,160.8259,160.9921,160.8259,160.9823,6103.0
2023-04-04 15:20:00,164.66,164.72,164.37,164.43,9210.0,160.9432,161.0018,160.6597,160.7184,9210.0
2023-04-04 15:25:00,164.4,164.42,164.08,164.29,12700.0,160.689,160.7086,160.3763,160.5815,12700.0
2023-04-04 15:30:00,164.29,164.43,164.07,164.12,10479.0,160.5815,160.7184,160.3665,160.4154,10479.0
2023-04-04 15:35:00,164.06,164.2,163.96,164.14,10721.0,160.3567,160.4936,160.259,160.4349,10721.0
2023-04-04 15:40:00,164.14,164.2,164.02,164.03,19991.0,160.4349,160.4936,160.3176,160.3274,19991.0
2023-04-04 15:45:00,164.02,164.14,163.95,164.1,23462.0,160.3176,160.4349,160.2492,160.3958,23462.0
2023-04-04 15:50:00,164.15,164.3,164.11,164.13,23120.0,160.4447,160.5913,160.4056,160.4251,23120.0
2023-04-04 15:55:00,164.15,164.4,164.12,164.38,58750.0,160.4447,160.689,160.4154,160.6695,58750.0
2023-04-05 09:30:00,163.94,163.94,163.34,163.73,12692.0,160.2394,160.2394,159.653,160.0342,12692.0
2023-04-05 09:35:00,163.7,163.7,163.26,163.3,5721.0,160.0048,160.0048,159.5748,159.6139,5721.0
2023-04-05 09:40:00,163.35,163.49,163.0,163.0,7256.0,159.6627,159.7996,159.3206,159.3206,7256.0
2023-04-05 09:45:00,162.95,163.56,162.87,163.56,6330.0,159.2718,159.868,159.1936,159.868,6330.0
2023-04-05 09:50:00,163.58,163.79,163.52,163.66,7252.0,159.8876,160.0928,159.8289,159.9658,7252.0
2023-04-05 09:55:00,163.67,163.69,163.28,163.28,3802.0,159.9755,159.9951,159.5943,159.5943,3802.0
2023-04-05 10:00:00,163.13,163.37,162.85,162.89,7896.0,159.4477,159.6823,159.174,159.2131,7896.0
2023-04-05 10:05:00,162.91,162.91,162.5,162.68,5587.0,159.2327,159.2327,158.8319,159.0079,5587.0
2023-04-05 10:10:00,162.68,162.75,162.43,162.7,5167.0,159.0079,159.0763,158.7635,159.0274,5167.0
2023-04-05 10:15:00,162.64,162.76,162.55,162.68,6174.0,158.9688,159.0861,158.8808,159.0079,6174.0
2023-04-05 10:20:00,162.67,163.48,162.67,163.38,3365.0,158.9981,159.7898,158.9981,159.6921,3365.0
2023-04-05 10:25:00,163.36,163.36,163.0,163.0,2335.0,159.6725,159.6725,159.3206,159.3206,2335.0
2023-04-05 10:30:00,163.02,163.26,162.99,163.07,9167.0,159.3402,159.5748,159.3109,159.3891,9167.0
2023-04-05 10:35:00,163.1,163.12,162.88,162.97,7971.0,159.4184,159.4379,159.2034,159.2913,7971.0
2023-04-05 10:40:00,162.94,162.94,162.65,162.66,4311.0,159.262,159.262,158.9786,158.9883,4311.0
2023-04-05 10:45:00,162.63,162.73,162.47,162.52,19368.0,158.959,159.0567,158.8026,158.8515,19368.0
2023-04-05 10:50:00,162.56,162.57,162.29,162.32,7096.0,158.8906,158.9004,158.6267,158.656,7096.0
2023-04-05 10:55:00,162.29,162.35,162.21,162.21,5988.0,158.6267,158.6853,158.5485,158.5485,5988.0
2023-04-05 11:00:00,162.24,162.48,162.14,162.27,6425.0,158.5778,158.8124,158.4801,158.6071,6425.0
2023-04-05 11:05:00,162.28,162.52,162.27,162.39,6692.0,158.6169,158.8515,158.6071,158.7244,6692.0
2023-04-05 11:10:00,162.38,162.49,162.3,162.36,10720.0,158.7146,158.8222,158.6365,158.6951,10720.0
2023-04-05 11:15:00,162.34,162.52,162.15,162.15,5171.0,158.6755,158.8515,158.4898,158.4898,5171.0
2023-04-05 11:20:00,162.11,162.31,162.11,162.18,3731.0,158.4507,158.6462,158.4507,158.5192,3731.0
2023-04-05 11:25:00,162.12,162.21,162.08,162.21,3055.0,158.4605,158.5485,158.4214,158.5485,3055.0
2023-04-05 11:30:00,162.16,162.48,162.13,162.46,3900.0,158.4996,158.8124,158.4703,158.7928,3900.0
2023-04-05 11:35:00,162.49,162.73,162.46,162.57,7681.0,158.8222,159.0567,158.7928,158.9004,7681.0
2023-04-05 11:40:00,162.59,162.77,162.47,162.47,8122.0,158.9199,159.0958,158.8026,158.8026,8122.0
2023-04-05 11:45:00,162.51,162.8,162.49,162.67,6704.0,158.8417,159.1252,158.8222,158.9981,6704.0
2023-04-05 11:50:00,162.68,162.8,162.64,162.8,2012.0,159.0079,159.1252,158.9688,159.1252,2012.0
2023-04-05 11:55:00,162.75,162.99,162.73,162.93,6364.0,159.0763,159.3109,159.0567,159.2522,6364.0
2023-04-05 12:00:00,162.92,162.96,162.78,162.83,9932.0,159.2425,159.2816,159.1056,159.1545,9932.0
2023-04-05 12:05:00,162.75,162.75,162.54,162.56,2900.0,159.0763,159.0763,158.871,158.8906,2900.0
2023-04-05 12:10:00,162.61,162.81,162.52,162.53,9604.0,158.9395,159.1349,158.8515,158.8613,9604.0
2023-04-05 12:15:00,162.55,162.61,162.38,162.59,3400.0,158.8808,158.9395,158.7146,158.9199,3400.0
2023-04-05 12:20:00,162.62,162.72,162.59,162.72,2100.0,158.9492,159.047,158.9199,159.047,2100.0
2023-04-05 12:25:00,162.65,162.65,162.31,162.45,6127.0,158.9786,158.9786,158.6462,158.7831,6127.0
2023-04-05 12:30:00,162.39,162.45,162.24,162.24,3228.0,158.7244,158.7831,158.5778,158.5778,3228.0
2023-04-05 12:35:00,162.3,162.57,162.3,162.38,6206.0,158.6365,158.9004,158.6365,158.7146,6206.0
2023-04-05 12:40:00,162.27,162.51,162.26,162.5,3142.0,158.6071,158.8417,158.5974,158.8319,3142.0
2023-04-05 12:45:00,162.53,162.55,162.41,162.41,2700.0,158.8613,158.8808,158.744,158.744,2700.0
2023-04-05 12:50:00,162.38,162.52,162.38,162.51,2143.0,158.7146,158.8515,158.7146,158.8417,2143.0
2023-04-05 12:55:00,162.47,162.59,162.47,162.56,4333.0,158.8026,158.9199,158.8026,158.8906,4333.0
2023-04-05 13:00:00,162.56,162.7,162.47,162.7,3808.0,158.8906,159.0274,158.8026,159.0274,3808.0
2023-04-05 13:05:00,162.75,162.89,162.75,162.78,3055.0,159.0763,159.2131,159.0763,159.1056,3055.0
2023-04-05 13:10:00,162.77,163.08,162.77,163.02,3962.0,159.0958,159.3988,159.0958,159.3402,3962.0
2023-04-05 13:15:00,163.03,163.03,162.94,163.01,1504.0,159.35,159.35,159.262,159.3304,1504.0
2023-04-05 13:20:00,162.99,163.09,162.91,162.92,4299.0,159.3109,159.4086,159.2327,159.2425,4299.0
2023-04-05 13:25:00,162.97,163.21,162.96,163.09,3234.0,159.2913,159.5259,159.2816,159.4086,3234.0
2023-04-05 13:30:00,163.12,163.2,163.09,163.09,2403.0,159.4379,159.5161,159.4086,159.4086,2403.0
2023-04-05 13:35:00,163.03,163.19,162.97,163.15,2083.0,159.35,159.5064,159.2913,159.4673,2083.0
2023-04-05 13:40:00,163.1,163.16,162.93,163.01,3215.0,159.4184,159.477,159.2522,159.3304,3215.0
2023-04-05 13:45:00,162.96,162.96,162.73,162.73,3030.0,159.2816,159.2816,159.0567,159.0567,3030.0
2023-04-05 13:50:00,162.78,163.01,162.77,162.97,4184.0,159.1056,159.3304,159.0958,159.2913,4184.0
2023-04-05 13:55:00,162.93,163.04,162.93,162.99,3325.0,159.2522,159.3597,159.2522,159.3109,3325.0
2023-04-05 14:00:00,162.98,163.22,162.98,163.17,3303.0,159.3011,159.5357,159.3011,159.4868,3303.0
2023-04-05 14:05:00,163.18,163.25,163.12,163.12,3332.0,159.4966,159.565,159.4379,159.4379,3332.0
2023-04-05 14:10:00,163.04,163.07,162.76,162.87,12238.0,159.3597,159.3891,159.0861,159.1936,12238.0
2023-04-05 14:15:00,162.8,163.05,162.8,162.92,4000.0,159.1252,159.3695,159.1252,159.2425,4000.0
2023-04-05 14:20:00,162.96,162.96,162.77,162.86,3936.0,159.2816,159.2816,159.0958,159.1838,3936.0
2023-04-05 14:25:00,162.79,162.84,162.7,162.74,4127.0,159.1154,159.1643,159.0274,159.0665,4127.0
2023-04-05 14:30:00,162.75,162.85,162.65,162.76,11959.0,159.0763,159.174,158.9786,159.0861,11959.0
2023-04-05 14:35:00,162.73,162.84,162.69,162.76,7592.0,159.0567,159.1643,159.0176,159.0861,7592.0
2023-04-05 14:40:00,162.81,162.87,162.65,162.78,4481.0,159.1349,159.1936,158.9786,159.1056,4481.0
2023-04-05 14:45:00,162.77,162.92,162.72,162.85,7683.0,159.0958,159.2425,159.047,159.174,7683.0
2023-04-05 14:50:00,162.82,162.86,162.75,162.82,2413.0,159.1447,159.1838,159.0763,159.1447,2413.0
2023-04-05 14:55:00,162.82,162.9,162.79,162.89,3500.0,159.1447,159.2229,159.1154,159.2131,3500.0
2023-04-05 15:00:00,162.8,162.8,162.66,162.67,4743.0,159.1252,159.1252,158.9883,158.9981,4743.0
2023-04-05 15:05:00,162.7,162.92,162.68,162.72,4799.0,159.0274,159.2425,159.0079,159.047,4799.0
2023-04-05 15:10:00,162.75,162.76,162.67,162.68,4778.0,159.0763,159.0861,158.9981,159.0079,4778.0
2023-04-05 15:15:00,162.7,162.72,162.65,162.67,5869.0,159.0274,159.047,158.9786,158.9981,5869.0
2023-04-05 15:20:00,162.69,162.74,162.6,162.69,6112.0,159.0176,159.0665,158.9297,159.0176,6112.0
2023-04-05 15:25:00,162.71,162.83,162.7,162.82,9915.0,159.0372,159.1545,159.0274,159.1447,9915.0
2023-04-05 15:30:00,162.86,162.92,162.8,162.88,10489.0,159.1838,159.2425,159.1252,159.2034,10489.0
2023-04-05 15:35:00,162.86,163.15,162.85,162.96,53989.0,159.1838,159.4673,159.174,159.2816,53989.0
2023-04-05 15:40:00,162.89,162.94,162.77,162.9,21535.0,159.2131,159.262,159.0958,159.2229,21535.0
2023-04-05 15:45:00,162.9,162.9,162.78,162.85,22190.0,159.2229,159.2229,159.1056,159.174,22190.0
2023-04-05 15:50:00,162.86,162.95,162.67,162.74,43301.0,159.1838,159.2718,158.9981,159.0665,43301.0
2023-04-05 15:55:00,162.74,162.8,162.54,162.56,74217.0,159.0665,159.1252,158.871,158.8906,74217.0
2023-04-06 09:30:00,163.0,163.59,162.03,162.45,38565.0,159.3206,159.8973,158.3725,158.7831,38565.0
2023-04-06 09:35:00,162.47,162.99,162.34,162.77,6544.0,158.8026,159.3109,158.6755,159.0958,6544.0
2023-04-06 09:40:00,162.72,162.85,162.21,162.61,12930.0,159.047,159.174,158.5485,158.9395,12930.0
2023-04-06 09:45:00,162.61,162.71,162.42,162.53,14371.0,158.9395,159.0372,158.7537,158.8613,14371.0
2023-04-06 09:50:00,162.78,162.99,162.53,162.67,5076.0,159.1056,159.3109,158.8613,158.9981,5076.0
2023-04-06 09:55:00,162.6,162.8,162.43,162.43,5962.0,158.9297,159.1252,158.7635,158.7635,5962.0
2023-04-06 10:00:00,162.43,162.82,162.28,162.38,6392.0,158.7635,159.1447,158.6169,158.7146,6392.0
2023-04-06 10:05:00,162.44,162.58,162.29,162.34,6126.0,158.7733,158.9101,158.6267,158.6755,6126.0
2023-04-06 10:10:00,162.39,162.79,162.38,162.55,8755.0,158.7244,159.1154,158.7146,158.8808,8755.0
2023-04-06 10:15:00,162.52,162.6,162.31,162.42,7951.0,158.8515,158.9297,158.6462,158.7537,7951.0
2023-04-06 10:20:00,162.38,162.44,162.15,162.22,8316.0,158.7146,158.7733,158.4898,158.5583,8316.0
2023-04-06 10:25:00,162.2,162.21,161.97,162.08,6701.0,158.5387,158.5485,158.3139,158.4214,6701.0
2023-04-06 10:30:00,162.11,162.42,162.1,162.3,5737.0,158.4507,158.7537,158.441,158.6365,5737.0
2023-04-06 10:35:00,162.3,162.34,161.64,161.71,5410.0,158.6365,158.6755,157.9913,158.0598,5410.0
2023-04-06 10:40:00,161.79,161.8,161.39,161.52,12632.0,158.138,158.1477,157.747,157.8741,12632.0
2023-04-06 10:45:00,161.49,161.6,161.41,161.45,8923.0,157.8447,157.9523,157.7665,157.8056,8923.0
2023-04-06 10:50:00,161.42,161.68,161.38,161.65,5380.0,157.7763,158.0304,157.7372,158.0011,5380.0
2023-04-06 10:55:00,161.65,161.65,161.44,161.56,3942.0,158.0011,158.0011,157.7959,157.9132,3942.0
2023-04-06 11:00:00,161.56,161.63,161.46,161.63,8801.0,157.9132,157.9816,157.8154,157.9816,8801.0
2023-04-06 11:05:00,161.66,161.87,161.61,161.66,4159.0,158.0109,158.2162,157.962,158.0109,4159.0
2023-04-06 11:10:00,161.64,161.72,161.52,161.55,8475.0,157.9913,158.0695,157.8741,157.9034,8475.0
2023-04-06 11:15:00,161.55,161.74,161.51,161.74,7006.0,157.9034,158.0891,157.8643,158.0891,7006.0
2023-04-06 11:20:00,161.75,161.9,161.71,161.74,2009.0,158.0989,158.2455,158.0598,158.0891,2009.0
2023-04-06 11:25:00,161.71,161.8,161.6,161.8,3299.0,158.0598,158.1477,157.9523,158.1477,3299.0
2023-04-06 11:30:00,161.73,161.8,161.68,161.79,3591.0,158.0793,158.1477,158.0304,158.138,3591.0
2023-04-06 11:35:00,161.78,162.07,161.78,161.93,6220.0,158.1282,158.4116,158.1282,158.2748,6220.0
2023-04-06 11:40:00,161.96,162.12,161.96,162.03,7048.0,158.3041,158.4605,158.3041,158.3725,7048.0
2023-04-06 11:45:00,162.01,162.19,161.92,162.05,6369.0,158.353,158.5289,158.265,158.3921,6369.0
2023-04-06 11:50:00,161.99,162.09,161.99,162.08,2803.0,158.3334,158.4312,158.3334,158.4214,2803.0
2023-04-06 11:55:00,162.08,162.2,162.08,162.12,7580.0,158.4214,158.5387,158.4214,158.4605,7580.0
2023-04-06 12:00:00,162.14,162.45,162.13,162.44,13324.0,158.4801,158.7831,158.4703,158.7733,13324.0
2023-04-06 12:05:00,162.5,162.57,162.4,162.53,2243.0,158.8319,158.9004,158.7342,158.8613,2243.0
2023-04-06 12:10:00,162.51,162.56,162.39,162.4,5638.0,158.8417,158.8906,158.7244,158.7342,5638.0
2023-04-06 12:15:00,162.43,162.47,162.39,162.44,3446.0,158.7635,158.8026,158.7244,158.7733,3446.0
2023-04-06 12:20:00,162.41,162.52,162.41,162.52,2200.0,158.744,158.8515,158.744,158.8515,2200.0
2023-04-06 12:25:00,162.52,162.62,162.43,162.62,4304.0,158.8515,158.9492,158.7635,158.9492,4304.0
2023-04-06 12:30:00,162.65,162.97,162.65,162.97,2150.0,158.9786,159.2913,158.9786,159.2913,2150.0
2023-04-06 12:35:00,163.0,163.16,163.0,163.15,1621.0,159.3206,159.477,159.3206,159.4673,1621.0
2023-04-06 12:40:00,163.18,163.47,163.18,163.39,10569.0,159.4966,159.78,159.4966,159.7018,10569.0
2023-04-06 12:45:00,163.43,163.46,163.16,163.16,4900.0,159.7409,159.7703,159.477,159.477,4900.0
2023-04-06 12:50:00,163.16,163.23,163.14,163.14,3337.0,159.477,159.5455,159.4575,159.4575,3337.0
2023-04-06 12:55:00,163.13,163.13,162.97,163.08,3396.0,159.4477,159.4477,159.2913,159.3988,3396.0
2023-04-06 13:00:00,163.09,163.17,163.05,163.09,4260.0,159.4086,159.4868,159.3695,159.4086,4260.0
2023-04-06 13:05:00,163.13,163.21,163.11,163.19,2900.0,159.4477,159.5259,159.4282,159.5064,2900.0
2023-04-06 13:10:00,163.15,163.22,163.12,163.22,3393.0,159.4673,159.5357,159.4379,159.5357,3393.0
2023-04-06 13:15:00,163.24,163.27,163.13,163.17,2702.0,159.5552,159.5846,159.4477,159.4868,2702.0
2023-04-06 13:20:00,163.18,163.25,163.17,163.19,2377.0,159.4966,159.565,159.4868,159.5064,2377.0
2023-04-06 13:25:00,163.19,163.25,162.98,163.03,2137.0,159.5064,159.565,159.3011,159.35,2137.0
2023-04-06 13:30:00,163.08,163.16,162.9,162.92,4218.0,159.3988,159.477,159.2229,159.2425,4218.0
2023-04-06 13:35:00,162.92,163.18,162.92,163.09,4024.0,159.2425,159.4966,159.2425,159.4086,4024.0
2023-04-06 13:40:00,163.08,163.08,162.99,163.04,1910.0,159.3988,159.3988,159.3109,159.3597,1910.0
2023-04-06 13:45:00,163.03,163.04,162.96,163.0,2620.0,159.35,159.3597,159.2816,159.3206,2620.0
2023-04-06 13:50:00,163.0,163.0,162.77,162.83,3067.0,159.3206,159.3206,159.0958,159.1545,3067.0
2023-04-06 13:55:00,162.8,162.83,162.69,162.81,4811.0,159.1252,159.1545,159.0176,159.1349,4811.0
2023-04-06 14:00:00,162.81,162.84,162.67,162.67,3500.0,159.1349,159.1643,158.9981,158.9981,3500.0
2023-04-06 14:05:00,162.7,162.89,162.7,162.88,6532.0,159.0274,159.2131,159.0274,159.2034,6532.0
2023-04-06 14:10:00,162.93,162.97,162.88,162.93,3095.0,159.2522,159.2913,159.2034,159.2522,3095.0
2023-04-06 14:15:00,162.96,163.05,162.96,163.03,3353.0,159.2816,159.3695,159.2816,159.35,3353.0
2023-04-06 14:20:00,163.06,163.28,163.03,163.28,2538.0,159.3793,159.5943,159.35,159.5943,2538.0
2023-04-06 14:25:00,163.25,163.25,163.19,163.25,4758.0,159.565,159.565,159.5064,159.565,4758.0
2023-04-06 14:30:00,163.27,163.42,163.26,163.42,6632.0,159.5846,159.7312,159.5748,159.7312,6632.0
2023-04-06 14:35:00,163.42,163.45,163.34,163.34,5519.0,159.7312,159.7605,159.653,159.653,5519.0
2023-04-06 14:40:00,163.38,163.47,163.37,163.46,4521.0,159.6921,159.78,159.6823,159.7703,4521.0
2023-04-06 14:45:00,163.46,163.48,163.39,163.39,1500.0,159.7703,159.7898,159.7018,159.7018,1500.0
2023-04-06 14:50:00,163.38,163.41,163.34,163.37,2437.0,159.6921,159.7214,159.653,159.6823,2437.0
2023-04-06 14:55:00,163.37,163.37,163.08,163.12,6454.0,159.6823,159.6823,159.3988,159.4379,6454.0
2023-04-06 15:00:00,163.13,163.23,163.1,163.15,3900.0,159.4477,159.5455,159.4184,159.4673,3900.0
2023-04-06 15:05:00,163.2,163.25,163.12,163.12,3371.0,159.5161,159.565,159.4379,159.4379,3371.0
2023-04-06 15:10:00,163.11,163.12,162.95,163.01,12398.0,159.4282,159.4379,159.2718,159.3304,12398.0
2023-04-06 15:15:00,163.01,163.01,162.77,162.79,4280.0,159.3304,159.3304,159.0958,159.1154,4280.0
2023-04-06 15:20:00,162.73,162.84,162.69,162.73,4100.0,159.0567,159.1643,159.0176,159.0567,4100.0
2023-04-06 15:25:00,162.75,162.83,162.75,162.81,4617.0,159.0763,159.1545,159.0763,159.1349,4617.0
2023-04-06 15:30:00,162.84,162.98,162.84,162.89,5530.0,159.1643,159.3011,159.1643,159.2131,5530.0
2023-04-06 15:35:00,162.91,162.97,162.9,162.93,7548.0,159.2327,159.2913,159.2229,159.2522,7548.0
2023-04-06 15:40:00,162.89,163.11,162.82,163.11,4593.0,159.2131,159.4282,159.1447,159.4282,4593.0
2023-04-06 15:45:00,163.11,163.18,163.07,163.13,7409.0,159.4282,159.4966,159.3891,159.4477,7409.0
2023-04-06 15:50:00,163.19,163.23,162.86,162.92,14594.0,159.5064,159.5455,159.1838,159.2425,14594.0
2023-04-06 15:55:00,162.89,163.14,162.82,163.04,46292.0,159.2131,159.4575,159.1447,159.3597,46292.0
2023-04-10 09:30:00,162.23,162.88,162.23,162.82,12855.0,158.568,159.2034,158.568,159.1447,12855.0
2023-04-10 09:35:00,162.73,163.37,162.71,162.93,17092.0,159.0567,159.6823,159.0372,159.2522,17092.0
2023-04-10 09:40:00,163.1,164.12,163.04,164.12,22108.0,159.4184,160.4154,159.3597,160.4154,22108.0
2023-04-10 09:45:00,164.06,165.17,163.98,164.99,18513.0,160.3567,161.4417,160.2785,161.2657,18513.0
2023-04-10 09:50:00,164.89,165.37,164.75,164.95,12962.0,161.168,161.6372,161.0311,161.2266,12962.0
2023-04-10 09:55:00,165.07,165.24,164.58,164.69,22462.0,161.3439,161.5101,160.865,160.9725,22462.0
2023-04-10 10:00:00,164.61,164.9,164.43,164.53,27654.0,160.8943,161.1778,160.7184,160.8161,27654.0
2023-04-10 10:05:00,164.53,164.77,164.25,164.63,8736.0,160.8161,161.0507,160.5424,160.9139,8736.0
2023-04-10 10:10:00,164.59,164.71,164.53,164.63,11561.0,160.8748,160.9921,160.8161,160.9139,11561.0
2023-04-10 10:15:00,164.57,164.73,164.31,164.38,9204.0,160.8552,161.0116,160.6011,160.6695,9204.0
2023-04-10 10:20:00,164.43,164.44,164.06,164.24,12118.0,160.7184,160.7281,160.3567,160.5327,12118.0
2023-04-10 10:25:00,164.27,164.32,163.89,164.04,4640.0,160.562,160.6109,160.1906,160.3372,4640.0
2023-04-10 10:30:00,164.09,164.32,164.09,164.13,6264.0,160.386,160.6109,160.386,160.4251,6264.0
2023-04-10 10:35:00,164.17,164.32,164.16,164.16,7296.0,160.4642,160.6109,160.4545,160.4545,7296.0
2023-04-10 10:40:00,164.14,164.27,163.91,164.22,16609.0,160.4349,160.562,160.2101,160.5131,16609.0
2023-04-10 10:45:00,164.23,164.23,163.84,164.06,13288.0,160.5229,160.5229,160.1417,160.3567,13288.0
2023-04-10 10:50:00,164.09,164.1,163.75,163.81,14432.0,160.386,160.3958,160.0537,160.1124,14432.0
2023-04-10 10:55:00,163.66,163.75,163.44,163.45,2692.0,159.9658,160.0537,159.7507,159.7605,2692.0
2023-04-10 11:00:00,163.49,163.73,163.47,163.61,7288.0,159.7996,160.0342,159.78,159.9169,7288.0
2023-04-10 11:05:00,163.68,163.68,163.41,163.41,1853.0,159.9853,159.9853,159.7214,159.7214,1853.0
2023-04-10 11:10:00,163.54,163.62,163.45,163.45,1604.0,159.8485,159.9267,159.7605,159.7605,1604.0
2023-04-10 11:15:00,163.38,163.6,163.38,163.47,2616.0,159.6921,159.9071,159.6921,159.78,2616.0
2023-04-10 11:20:00,163.44,163.51,163.33,163.34,3313.0,159.7507,159.8191,159.6432,159.653,3313.0
2023-04-10 11:25:00,163.3,163.45,163.3,163.41,2431.0,159.6139,159.7605,159.6139,159.7214,2431.0
2023-04-10 11:30:00,163.41,163.47,163.37,163.38,3256.0,159.7214,159.78,159.6823,159.6921,3256.0
2023-04-10 11:35:00,163.42,163.48,163.22,163.31,4192.0,159.7312,159.7898,159.5357,159.6237,4192.0
2023-04-10 11:40:00,163.34,163.35,163.05,163.08,4700.0,159.653,159.6627,159.3695,159.3988,4700.0
2023-04-10 11:45:00,163.08,163.16,162.96,163.11,1362.0,159.3988,159.477,159.2816,159.4282,1362.0
2023-04-10 11:50:00,163.14,163.14,162.93,162.93,3290.0,159.4575,159.4575,159.2522,159.2522,3290.0
2023-04-10 11:55:00,162.94,163.04,162.79,162.79,4155.0,159.262,159.3597,159.1154,159.1154,4155.0
2023-04-10 12:00:00,162.77,162.78,162.56,162.6,5606.0,159.0958,159.1056,158.8906,158.9297,5606.0
2023-04-10 12:05:00,162.59,162.63,162.43,162.55,4223.0,158.9199,158.959,158.7635,158.8808,4223.0
2023-04-10 12:10:00,162.6,162.66,162.47,162.48,5346.0,158.9297,158.9883,158.8026,158.8124,5346.0
2023-04-10 12:15:00,162.48,162.64,162.43,162.57,3340.0,158.8124,158.9688,158.7635,158.9004,3340.0
2023-04-10 12:20:00,162.61,162.75,162.61,162.75,3640.0,158.9395,159.0763,158.9395,159.0763,3640.0
2023-04-10 12:25:00,162.7,162.93,162.69,162.9,3975.0,159.0274,159.2522,159.0176,159.2229,3975.0
2023-04-10 12:30:00,162.91,163.22,162.88,163.16,3861.0,159.2327,159.5357,159.2034,159.477,3861.0
2023-04-10 12:35:00,163.12,163.36,163.04,163.27,5396.0,159.4379,159.6725,159.3597,159.5846,5396.0
2023-04-10 12:40:00,163.24,163.34,163.16,163.31,3766.0,159.5552,159.653,159.477,159.6237,3766.0
2023-04-10 12:45:00,163.33,163.45,163.29,163.41,6205.0,159.6432,159.7605,159.6041,159.7214,6205.0
2023-04-10 12:50:00,163.43,163.5,163.16,163.19,2600.0,159.7409,159.8094,159.477,159.5064,2600.0
2023-04-10 12:55:00,163.17,163.21,163.14,163.21,5676.0,159.4868,159.5259,159.4575,159.5259,5676.0
2023-04-10 13:00:00,163.24,163.32,163.15,163.15,2708.0,159.5552,159.6334,159.4673,159.4673,2708.0
2023-04-10 13:05:00,163.24,163.42,163.15,163.4,1925.0,159.5552,159.7312,159.4673,159.7116,1925.0
2023-04-10 13:10:00,163.42,163.44,163.26,163.26,2704.0,159.7312,159.7507,159.5748,159.5748,2704.0
2023-04-10 13:15:00,163.28,163.39,163.28,163.38,2815.0,159.5943,159.7018,159.5943,159.6921,2815.0
2023-04-10 13:20:00,163.35,163.36,163.23,163.25,4258.0,159.6627,159.6725,159.5455,159.565,4258.0
2023-04-10 13:25:00,163.29,163.35,163.22,163.31,1976.0,159.6041,159.6627,159.5357,159.6237,1976.0
2023-04-10 13:30:00,163.36,163.37,163.16,163.27,5326.0,159.6725,159.6823,159.477,159.5846,5326.0
2023-04-10 13:35:00,163.29,163.29,163.12,163.16,3495.0,159.6041,159.6041,159.4379,159.477,3495.0
2023-04-10 13:40:00,163.15,163.15,162.98,163.02,1790.0,159.4673,159.4673,159.3011,159.3402,1790.0
2023-04-10 13:45:00,163.05,163.26,163.04,163.2,3323.0,159.3695,159.5748,159.3597,159.5161,3323.0
2023-04-10 13:50:00,163.2,163.2,163.0,163.0,1159.0,159.5161,159.5161,159.3206,159.3206,1159.0
2023-04-10 13:55:00,162.91,163.01,162.87,162.98,4563.0,159.2327,159.3304,159.1936,159.3011,4563.0
2023-04-10 14:00:00,163.0,163.13,162.97,163.07,3711.0,159.3206,159.4477,159.2913,159.3891,3711.0
2023-04-10 14:05:00,163.14,163.18,163.07,163.07,2000.0,159.4575,159.4966,159.3891,159.3891,2000.0
2023-04-10 14:10:00,163.05,163.16,163.04,163.06,2690.0,159.3695,159.477,159.3597,159.3793,2690.0
2023-04-10 14:15:00,163.15,163.27,163.08,163.22,3420.0,159.4673,159.5846,159.3988,159.5357,3420.0
2023-04-10 14:20:00,163.24,163.38,163.23,163.28,4724.0,159.5552,159.6921,159.5455,159.5943,4724.0
2023-04-10 14:25:00,163.27,163.32,163.22,163.28,4508.0,159.5846,159.6334,159.5357,159.5943,4508.0
2023-04-10 14:30:00,163.27,163.34,163.22,163.22,2381.0,159.5846,159.653,159.5357,159.5357,2381.0
2023-04-10 14:35:00,163.2,163.37,163.2,163.35,6031.0,159.5161,159.6823,159.5161,159.6627,6031.0
2023-04-10 14:40:00,163.34,163.35,163.23,163.23,5828.0,159.653,159.6627,159.5455,159.5455,5828.0
2023-04-10 14:45:00,163.27,163.33,163.27,163.3,2591.0,159.5846,159.6432,159.5846,159.6139,2591.0
2023-04-10 14:50:00,163.31,163.39,163.31,163.36,2600.0,159.6237,159.7018,159.6237,159.6725,2600.0
2023-04-10 14:55:00,163.4,163.53,163.39,163.52,7116.0,159.7116,159.8387,159.7018,159.8289,7116.0
2023-04-10 15:00:00,163.59,163.65,163.43,163.56,5730.0,159.8973,159.956,159.7409,159.868,5730.0
2023-04-10 15:05:00,163.55,163.63,163.53,163.57,3574.0,159.8582,159.9364,159.8387,159.8778,3574.0
2023-04-10 15:10:00,163.57,163.59,163.29,163.31,5729.0,159.8778,159.8973,159.6041,159.6237,5729.0
2023-04-10 15:15:00,163.34,163.41,163.34,163.4,3174.0,159.653,159.7214,159.653,159.7116,3174.0
2023-04-10 15:20:00,163.44,163.45,163.39,163.4,21006.0,159.7507,159.7605,159.7018,159.7116,21006.0
2023-04-10 15:25:00,163.4,163.4,163.3,163.32,3764.0,159.7116,159.7116,159.6139,159.6334,3764.0
2023-04-10 15:30:00,163.35,163.38,163.15,163.17,14969.0,159.6627,159.6921,159.4673,159.4868,14969.0
2023-04-10 15:35:00,163.16,163.16,162.99,163.05,7714.0,159.477,159.477,159.3109,159.3695,7714.0
2023-04-10 15:40:00,163.05,163.09,162.95,162.95,13121.0,159.3695,159.4086,159.2718,159.2718,13121.0
2023-04-10 15:45:00,162.87,163.08,162.8,162.85,22226.0,159.1936,159.3988,159.1252,159.174,22226.0
2023-04-10 15:50:00,162.79,162.81,162.57,162.69,32222.0,159.1154,159.1349,158.9004,159.0176,32222.0
2023-04-10 15:55:00,162.65,162.85,162.57,162.85,56151.0,158.9786,159.174,158.9004,159.174,56151.0
2023-04-11 09:30:00,163.2,163.68,163.2,163.32,20314.0,159.5161,159.9853,159.5161,159.6334,20314.0
2023-04-11 09:35:00,163.46,163.76,163.22,163.76,9275.0,159.7703,160.0635,159.5357,160.0635,9275.0
2023-04-11 09:40:00,163.64,163.65,163.32,163.5,5775.0,159.9462,159.956,159.6334,159.8094,5775.0
2023-04-11 09:45:00,163.56,163.79,163.42,163.46,6917.0,159.868,160.0928,159.7312,159.7703,6917.0
2023-04-11 09:50:00,163.43,163.46,162.99,163.3,6084.0,159.7409,159.7703,159.3109,159.6139,6084.0
2023-04-11 09:55:00,163.44,163.63,163.35,163.39,5089.0,159.7507,159.9364,159.6627,159.7018,5089.0
2023-04-11 10:00:00,163.32,163.53,163.32,163.53,2450.0,159.6334,159.8387,159.6334,159.8387,2450.0
2023-04-11 10:05:00,163.66,163.85,163.62,163.68,8568.0,159.9658,160.1515,159.9267,159.9853,8568.0
2023-04-11 10:10:00,163.64,163.64,163.33,163.33,7336.0,159.9462,159.9462,159.6432,159.6432,7336.0
2023-04-11 10:15:00,163.27,163.47,163.26,163.42,4001.0,159.5846,159.78,159.5748,159.7312,4001.0
2023-04-11 10:20:00,163.43,163.72,163.34,163.64,6634.0,159.7409,160.0244,159.653,159.9462,6634.0
2023-04-11 10:25:00,163.68,163.8,163.59,163.64,2392.0,159.9853,160.1026,159.8973,159.9462,2392.0
2023-04-11 10:30:00,163.67,163.72,163.44,163.44,4554.0,159.9755,160.0244,159.7507,159.7507,4554.0
2023-04-11 10:35:00,163.41,163.44,163.24,163.35,2377.0,159.7214,159.7507,159.5552,159.6627,2377.0
2023-04-11 10:40:00,163.41,163.54,163.37,163.5,3024.0,159.7214,159.8485,159.6823,159.8094,3024.0
2023-04-11 10:45:00,163.47,163.64,163.36,163.64,3882.0,159.78,159.9462,159.6725,159.9462,3882.0
2023-04-11 10:50:00,163.64,163.85,163.64,163.71,4450.0,159.9462,160.1515,159.9462,160.0146,4450.0
2023-04-11 10:55:00,163.56,163.58,163.33,163.47,4073.0,159.868,159.8876,159.6432,159.78,4073.0
2023-04-11 11:00:00,163.51,163.8,163.51,163.56,8795.0,159.8191,160.1026,159.8191,159.868,8795.0
2023-04-11 11:05:00,163.64,163.87,163.62,163.69,7200.0,159.9462,160.171,159.9267,159.9951,7200.0
2023-04-11 11:10:00,163.61,163.93,163.58,163.91,3172.0,159.9169,160.2297,159.8876,160.2101,3172.0
2023-04-11 11:15:00,163.96,164.0,163.8,164.0,7224.0,160.259,160.2981,160.1026,160.2981,7224.0
2023-04-11 11:20:00,164.01,164.11,164.0,164.05,3495.0,160.3079,160.4056,160.2981,160.3469,3495.0
2023-04-11 11:25:00,164.0,164.0,163.82,163.9,2320.0,160.2981,160.2981,160.1221,160.2003,2320.0
2023-04-11 11:30:00,163.9,163.91,163.78,163.91,1832.0,160.2003,160.2101,160.083,160.2101,1832.0
2023-04-11 11:35:00,163.86,163.88,163.7,163.88,2744.0,160.1612,160.1808,160.0048,160.1808,2744.0
2023-04-11 11:40:00,163.91,163.99,163.87,163.9,5300.0,160.2101,160.2883,160.171,160.2003,5300.0
2023-04-11 11:45:00,163.9,164.07,163.87,164.05,4173.0,160.2003,160.3665,160.171,160.3469,4173.0
2023-04-11 11:50:00,164.05,164.09,164.01,164.06,4989.0,160.3469,160.386,160.3079,160.3567,4989.0
2023-04-11 11:55:00,164.06,164.17,164.01,164.12,7693.0,160.3567,160.4642,160.3079,160.4154,7693.0
2023-04-11 12:00:00,164.15,164.43,164.15,164.38,7224.0,160.4447,160.7184,160.4447,160.6695,7224.0
2023-04-11 12:05:00,164.33,164.38,164.29,164.29,10190.0,160.6206,160.6695,160.5815,160.5815,10190.0
2023-04-11 12:10:00,164.34,164.56,164.33,164.4,12777.0,160.6304,160.8454,160.6206,160.689,12777.0
2023-04-11 12:15:00,164.44,164.47,164.38,164.47,1553.0,160.7281,160.7575,160.6695,160.7575,1553.0
2023-04-11 12:20:00,164.48,164.53,164.42,164.42,6673.0,160.7672,160.8161,160.7086,160.7086,6673.0
2023-04-11 12:25:00,164.4,164.5,164.26,164.46,6466.0,160.689,160.7868,160.5522,160.7477,6466.0
2023-04-11 12:30:00,164.46,164.5,164.38,164.41,3400.0,160.7477,160.7868,160.6695,160.6988,3400.0
2023-04-11 12:35:00,164.36,164.36,164.1,164.18,9252.0,160.65,160.65,160.3958,160.474,9252.0
2023-04-11 12:40:00,164.18,164.23,164.06,164.12,5316.0,160.474,160.5229,160.3567,160.4154,5316.0
2023-04-11 12:45:00,164.07,164.15,164.05,164.12,3314.0,160.3665,160.4447,160.3469,160.4154,3314.0
2023-04-11 12:50:00,164.12,164.23,164.12,164.22,3813.0,160.4154,160.5229,160.4154,160.5131,3813.0
2023-04-11 12:55:00,164.2,164.21,164.06,164.06,5600.0,160.4936,160.5033,160.3567,160.3567,5600.0
2023-04-11 13:00:00,164.06,164.1,163.98,164.06,3850.0,160.3567,160.3958,160.2785,160.3567,3850.0
2023-04-11 13:05:00,164.06,164.19,164.06,164.15,3839.0,160.3567,160.4838,160.3567,160.4447,3839.0
2023-04-11 13:10:00,164.15,164.15,163.93,163.93,3779.0,160.4447,160.4447,160.2297,160.2297,3779.0
2023-04-11 13:15:00,163.98,164.04,163.98,164.03,1569.0,160.2785,160.3372,160.2785,160.3274,1569.0
2023-04-11 13:20:00,164.08,164.12,164.0,164.05,1921.0,160.3763,160.4154,160.2981,160.3469,1921.0
2023-04-11 13:25:00,164.01,164.06,163.99,164.02,3950.0,160.3079,160.3567,160.2883,160.3176,3950.0
2023-04-11 13:30:00,164.04,164.09,163.99,164.0,2963.0,160.3372,160.386,160.2883,160.2981,2963.0
2023-04-11 13:35:00,163.98,164.07,163.98,164.06,3926.0,160.2785,160.3665,160.2785,160.3567,3926.0
2023-04-11 13:40:00,164.03,164.06,164.02,164.06,1199.0,160.3274,160.3567,160.3176,160.3567,1199.0
2023-04-11 13:45:00,164.08,164.27,164.08,164.27,3562.0,160.3763,160.562,160.3763,160.562,3562.0
2023-04-11 13:50:00,164.24,164.27,164.0,164.11,4275.0,160.5327,160.562,160.2981,160.4056,4275.0
2023-04-11 13:55:00,164.11,164.16,164.08,164.14,1704.0,160.4056,160.4545,160.3763,160.4349,1704.0
2023-04-11 14:00:00,164.16,164.19,164.08,164.14,2030.0,160.4545,160.4838,160.3763,160.4349,2030.0
2023-04-11 14:05:00,164.11,164.14,163.98,164.0,2710.0,160.4056,160.4349,160.2785,160.2981,2710.0
2023-04-11 14:10:00,164.01,164.05,163.99,163.99,4834.0,160.3079,160.3469,160.2883,160.2883,4834.0
2023-04-11 14:15:00,163.98,164.19,163.98,164.19,2771.0,160.2785,160.4838,160.2785,160.4838,2771.0
2023-04-11 14:20:00,164.17,164.25,164.16,164.16,4029.0,160.4642,160.5424,160.4545,160.4545,4029.0
2023-04-11 14:25:00,164.16,164.25,164.15,164.23,3352.0,160.4545,160.5424,160.4447,160.5229,3352.0
2023-04-11 14:30:00,164.26,164.28,164.23,164.25,4908.0,160.5522,160.5718,160.5229,160.5424,4908.0
2023-04-11 14:35:00,164.26,164.44,164.26,164.41,3500.0,160.5522,160.7281,160.5522,160.6988,3500.0
2023-04-11 14:40:00,164.41,164.46,164.34,164.39,7062.0,160.6988,160.7477,160.6304,160.6793,7062.0
2023-04-11 14:45:00,164.39,164.42,164.26,164.26,7040.0,160.6793,160.7086,160.5522,160.5522,7040.0
2023-04-11 14:50:00,164.23,164.37,164.23,164.34,5043.0,160.5229,160.6597,160.5229,160.6304,5043.0
2023-04-11 14:55:00,164.32,164.54,164.32,164.54,4805.0,160.6109,160.8259,160.6109,160.8259,4805.0
2023-04-11 15:00:00,164.53,164.54,164.45,164.47,5952.0,160.8161,160.8259,160.7379,160.7575,5952.0
2023-04-11 15:05:00,164.46,164.46,164.33,164.33,2883.0,160.7477,160.7477,160.6206,160.6206,2883.0
2023-04-11 15:10:00,164.33,164.5,164.33,164.46,5673.0,160.6206,160.7868,160.6206,160.7477,5673.0
2023-04-11 15:15:00,164.5,164.66,164.48,164.65,7927.0,160.7868,160.9432,160.7672,160.9334,7927.0
2023-04-11 15:20:00,164.68,164.73,164.55,164.55,8755.0,160.9627,161.0116,160.8357,160.8357,8755.0
2023-04-11 15:25:00,164.54,164.56,164.41,164.56,5141.0,160.8259,160.8454,160.6988,160.8454,5141.0
2023-04-11 15:30:00,164.54,164.57,164.44,164.55,9775.0,160.8259,160.8552,160.7281,160.8357,9775.0
2023-04-11 15:35:00,164.56,164.61,164.37,164.45,14386.0,160.8454,160.8943,160.6597,160.7379,14386.0
2023-04-11 15:40:00,164.43,164.53,164.37,164.44,13326.0,160.7184,160.8161,160.6597,160.7281,13326.0
2023-04-11 15:45:00,164.44,164.44,164.01,164.06,18183.0,160.7281,160.7281,160.3079,160.3567,18183.0
2023-04-11 15:50:00,164.03,164.03,163.71,163.75,22615.0,160.3274,160.3274,160.0146,160.0537,22615.0
2023-04-11 15:55:00,163.78,163.91,163.55,163.91,73907.0,160.083,160.2101,159.8582,160.2101,73907.0
2023-04-12 09:30:00,164.93,165.22,164.82,165.22,14305.0,161.2071,161.4905,161.0996,161.4905,14305.0
2023-04-12 09:35:00,165.21,165.29,164.67,164.79,7227.0,161.4808,161.559,160.953,161.0702,7227.0
2023-04-12 09:40:00,164.91,165.03,164.7,164.79,4384.0,161.1875,161.3048,160.9823,161.0702,4384.0
2023-04-12 09:45:00,164.82,164.9,163.73,164.26,7783.0,161.0996,161.1778,160.0342,160.5522,7783.0
2023-04-12 09:50:00,164.31,164.31,163.84,164.07,26468.0,160.6011,160.6011,160.1417,160.3665,26468.0
2023-04-12 09:55:00,164.16,164.35,163.99,164.18,5150.0,160.4545,160.6402,160.2883,160.474,5150.0
2023-04-12 10:00:00,164.15,164.41,164.09,164.39,4166.0,160.4447,160.6988,160.386,160.6793,4166.0
2023-04-12 10:05:00,164.41,164.72,164.31,164.61,8204.0,160.6988,161.0018,160.6011,160.8943,8204.0
2023-04-12 10:10:00,164.64,164.72,164.35,164.35,7268.0,160.9236,161.0018,160.6402,160.6402,7268.0
2023-04-12 10:15:00,164.36,164.54,164.17,164.2,8552.0,160.65,160.8259,160.4642,160.4936,8552.0
2023-04-12 10:20:00,164.21,164.58,164.2,164.3,10771.0,160.5033,160.865,160.4936,160.5913,10771.0
2023-04-12 10:25:00,164.04,164.35,163.75,164.18,8500.0,160.3372,160.6402,160.0537,160.474,8500.0
2023-04-12 10:30:00,164.22,164.24,163.55,163.55,12174.0,160.5131,160.5327,159.8582,159.8582,12174.0
2023-04-12 10:35:00,163.57,163.69,163.09,163.16,12435.0,159.8778,159.9951,159.4086,159.477,12435.0
2023-04-12 10:40:00,163.37,163.47,163.07,163.07,4513.0,159.6823,159.78,159.3891,159.3891,4513.0
2023-04-12 10:45:00,163.05,163.25,163.01,163.03,7400.0,159.3695,159.565,159.3304,159.35,7400.0
2023-04-12 10:50:00,163.01,163.2,162.92,162.93,9751.0,159.3304,159.5161,159.2425,159.2522,9751.0
2023-04-12 10:55:00,162.87,162.87,162.54,162.55,8059.0,159.1936,159.1936,158.871,158.8808,8059.0
2023-04-12 11:00:00,162.57,162.83,162.34,162.34,9993.0,158.9004,159.1545,158.6755,158.6755,9993.0
2023-04-12 11:05:00,162.31,162.38,161.99,162.12,12816.0,158.6462,158.7146,158.3334,158.4605,12816.0
2023-04-12 11:10:00,162.16,162.16,161.83,162.16,18190.0,158.4996,158.4996,158.1771,158.4996,18190.0
2023-04-12 11:15:00,162.16,162.29,162.14,162.24,7416.0,158.4996,158.6267,158.4801,158.5778,7416.0
2023-04-12 11:20:00,162.24,162.43,162.12,162.41,9526.0,158.5778,158.7635,158.4605,158.744,9526.0
2023-04-12 11:25:00,162.45,162.54,162.42,162.5,10172.0,158.7831,158.871,158.7537,158.8319,10172.0
2023-04-12 11:30:00,162.49,162.53,162.26,162.31,8109.0,158.8222,158.8613,158.5974,158.6462,8109.0
2023-04-12 11:35:00,162.26,162.58,162.21,162.56,3742.0,158.5974,158.9101,158.5485,158.8906,3742.0
2023-04-12 11:40:00,162.57,162.88,162.55,162.86,4132.0,158.9004,159.2034,158.8808,159.1838,4132.0
2023-04-12 11:45:00,162.94,163.1,162.89,162.99,14011.0,159.262,159.4184,159.2131,159.3109,14011.0
2023-04-12 11:50:00,163.01,163.02,162.81,162.91,4645.0,159.3304,159.3402,159.1349,159.2327,4645.0
2023-04-12 11:55:00,162.91,163.2,162.91,163.2,6886.0,159.2327,159.5161,159.2327,159.5161,6886.0
2023-04-12 12:00:00,163.21,163.45,163.21,163.39,3988.0,159.5259,159.7605,159.5259,159.7018,3988.0
2023-04-12 12:05:00,163.4,163.5,163.4,163.44,1216.0,159.7116,159.8094,159.7116,159.7507,1216.0
2023-04-12 12:10:00,163.49,163.68,163.48,163.61,3986.0,159.7996,159.9853,159.7898,159.9169,3986.0
2023-04-12 12:15:00,163.64,163.68,163.53,163.53,3344.0,159.9462,159.9853,159.8387,159.8387,3344.0
2023-04-12 12:20:00,163.56,163.63,163.53,163.57,2500.0,159.868,159.9364,159.8387,159.8778,2500.0
2023-04-12 12:25:00,163.64,163.74,163.61,163.61,1906.0,159.9462,160.0439,159.9169,159.9169,1906.0
2023-04-12 12:30:00,163.67,163.73,163.65,163.71,1150.0,159.9755,160.0342,159.956,160.0146,1150.0
2023-04-12 12:35:00,163.7,163.74,163.63,163.67,3290.0,160.0048,160.0439,159.9364,159.9755,3290.0
2023-04-12 12:40:00,163.66,163.66,163.46,163.55,3060.0,159.9658,159.9658,159.7703,159.8582,3060.0
2023-04-12 12:45:00,163.57,163.67,163.49,163.5,2138.0,159.8778,159.9755,159.7996,159.8094,2138.0
2023-04-12 12:50:00,163.42,163.46,163.33,163.45,2967.0,159.7312,159.7703,159.6432,159.7605,2967.0
2023-04-12 12:55:00,163.53,163.7,163.53,163.69,1800.0,159.8387,160.0048,159.8387,159.9951,1800.0
2023-04-12 13:00:00,163.71,163.76,163.47,163.56,4199.0,160.0146,160.0635,159.78,159.868,4199.0
2023-04-12 13:05:00,163.57,163.66,163.53,163.64,3649.0,159.8778,159.9658,159.8387,159.9462,3649.0
2023-04-12 13:10:00,163.72,163.9,163.71,163.89,3619.0,160.0244,160.2003,160.0146,160.1906,3619.0
2023-04-12 13:15:00,163.84,163.85,163.69,163.69,4427.0,160.1417,160.1515,159.9951,159.9951,4427.0
2023-04-12 13:20:00,163.68,163.69,163.49,163.59,3370.0,159.9853,159.9951,159.7996,159.8973,3370.0
2023-04-12 13:25:00,163.59,163.68,163.55,163.63,6100.0,159.8973,159.9853,159.8582,159.9364,6100.0
2023-04-12 13:30:00,163.66,163.69,163.6,163.6,3721.0,159.9658,159.9951,159.9071,159.9071,3721.0
2023-04-12 13:35:00,163.59,163.59,163.34,163.37,5116.0,159.8973,159.8973,159.653,159.6823,5116.0
2023-04-12 13:40:00,163.34,163.36,163.18,163.18,3622.0,159.653,159.6725,159.4966,159.4966,3622.0
2023-04-12 13:45:00,163.18,163.25,163.07,163.25,4237.0,159.4966,159.565,159.3891,159.565,4237.0
2023-04-12 13:50:00,163.24,163.32,163.22,163.31,1432.0,159.5552,159.6334,159.5357,159.6237,1432.0
2023-04-12 13:55:00,163.29,163.46,163.29,163.43,3333.0,159.6041,159.7703,159.6041,159.7409,3333.0
2023-04-12 14:00:00,163.48,163.59,163.23,163.35,4828.0,159.7898,159.8973,159.5455,159.6627,4828.0
2023-04-12 14:05:00,163.34,163.43,163.2,163.2,2573.0,159.653,159.7409,159.5161,159.5161,2573.0
2023-04-12 14:10:00,163.18,163.57,163.16,163.57,3560.0,159.4966,159.8778,159.477,159.8778,3560.0
2023-04-12 14:15:00,163.53,163.57,163.49,163.5,4977.0,159.8387,159.8778,159.7996,159.8094,4977.0
2023-04-12 14:20:00,163.5,163.58,163.36,163.36,5146.0,159.8094,159.8876,159.6725,159.6725,5146.0
2023-04-12 14:25:00,163.35,163.37,162.73,162.81,5813.0,159.6627,159.6823,159.0567,159.1349,5813.0
2023-04-12 14:30:00,162.71,162.71,162.46,162.52,5721.0,159.0372,159.0372,158.7928,158.8515,5721.0
2023-04-12 14:35:00,162.52,162.52,162.23,162.24,6021.0,158.8515,158.8515,158.568,158.5778,6021.0
2023-04-12 14:40:00,162.19,162.57,162.14,162.54,6744.0,158.5289,158.9004,158.4801,158.871,6744.0
2023-04-12 14:45:00,162.58,162.61,162.25,162.28,9421.0,158.9101,158.9395,158.5876,158.6169,9421.0
2023-04-12 14:50:00,162.28,162.35,162.2,162.24,6356.0,158.6169,158.6853,158.5387,158.5778,6356.0
2023-04-12 14:55:00,162.24,162.43,162.24,162.35,6071.0,158.5778,158.7635,158.5778,158.6853,6071.0
2023-04-12 15:00:00,162.31,162.44,162.15,162.18,8546.0,158.6462,158.7733,158.4898,158.5192,8546.0
2023-04-12 15:05:00,162.23,162.3,162.14,162.17,6179.0,158.568,158.6365,158.4801,158.5094,6179.0
2023-04-12 15:10:00,162.11,162.11,161.83,161.9,4768.0,158.4507,158.4507,158.1771,158.2455,4768.0
2023-04-12 15:15:00,161.85,161.85,161.33,161.55,13269.0,158.1966,158.1966,157.6883,157.9034,13269.0
2023-04-12 15:20:00,161.53,161.6,161.41,161.41,22554.0,157.8838,157.9523,157.7665,157.7665,22554.0
2023-04-12 15:25:00,161.44,161.49,161.24,161.31,13030.0,157.7959,157.8447,157.6004,157.6688,13030.0
2023-04-12 15:30:00,161.31,161.56,161.27,161.37,17709.0,157.6688,157.9132,157.6297,157.7274,17709.0
2023-04-12 15:35:00,161.36,161.58,161.29,161.56,22700.0,157.7177,157.9327,157.6492,157.9132,22700.0
2023-04-12 15:40:00,161.56,161.62,161.4,161.48,24657.0,157.9132,157.9718,157.7568,157.835,24657.0
2023-04-12 15:45:00,161.44,161.58,161.12,161.12,28852.0,157.7959,157.9327,157.4831,157.4831,28852.0
2023-04-12 15:50:00,161.12,161.3,161.01,161.1,42335.0,157.4831,157.659,157.3756,157.4635,42335.0
2023-04-12 15:55:00,161.12,161.49,161.03,161.47,81227.0,157.4831,157.8447,157.3951,157.8252,81227.0
2023-04-13 09:30:00,163.02,163.49,162.28,162.67,14386.0,159.3402,159.7996,158.6169,158.9981,14386.0
2023-04-13 09:35:00,162.67,162.7,161.71,162.61,9865.0,158.9981,159.0274,158.0598,158.9395,9865.0
2023-04-13 09:40:00,162.61,163.17,162.47,163.11,13357.0,158.9395,159.4868,158.8026,159.4282,13357.0
2023-04-13 09:45:00,163.25,163.48,163.07,163.39,18359.0,159.565,159.7898,159.3891,159.7018,18359.0
2023-04-13 09:50:00,163.43,163.48,162.92,163.08,15160.0,159.7409,159.7898,159.2425,159.3988,15160.0
2023-04-13 09:55:00,163.15,163.22,162.64,162.75,12840.0,159.4673,159.5357,158.9688,159.0763,12840.0
2023-04-13 10:00:00,162.74,162.89,162.54,162.7,10860.0,159.0665,159.2131,158.871,159.0274,10860.0
2023-04-13 10:05:00,162.74,162.87,162.29,162.3,20519.0,159.0665,159.1936,158.6267,158.6365,20519.0
2023-04-13 10:10:00,162.2,162.29,161.94,162.29,17142.0,158.5387,158.6267,158.2846,158.6267,17142.0
2023-04-13 10:15:00,162.37,162.81,162.36,162.68,8576.0,158.7049,159.1349,158.6951,159.0079,8576.0
2023-04-13 10:20:00,162.62,162.62,162.21,162.45,3162.0,158.9492,158.9492,158.5485,158.7831,3162.0
2023-04-13 10:25:00,162.75,162.91,162.71,162.9,8146.0,159.0763,159.2327,159.0372,159.2229,8146.0
2023-04-13 10:30:00,162.95,163.3,162.83,163.25,10221.0,159.2718,159.6139,159.1545,159.565,10221.0
2023-04-13 10:35:00,163.3,163.32,163.11,163.12,7464.0,159.6139,159.6334,159.4282,159.4379,7464.0
2023-04-13 10:40:00,163.07,163.12,162.93,163.12,5313.0,159.3891,159.4379,159.2522,159.4379,5313.0
2023-04-13 10:45:00,163.02,163.02,162.76,162.76,7117.0,159.3402,159.3402,159.0861,159.0861,7117.0
2023-04-13 10:50:00,162.66,162.95,162.66,162.88,8407.0,158.9883,159.2718,158.9883,159.2034,8407.0
2023-04-13 10:55:00,162.91,162.92,162.55,162.7,5727.0,159.2327,159.2425,158.8808,159.0274,5727.0
2023-04-13 11:00:00,162.7,162.91,162.69,162.9,9129.0,159.0274,159.2327,159.0176,159.2229,9129.0
2023-04-13 11:05:00,162.85,162.85,162.65,162.65,6727.0,159.174,159.174,158.9786,158.9786,6727.0
2023-04-13 11:10:00,162.66,162.84,162.64,162.75,5631.0,158.9883,159.1643,158.9688,159.0763,5631.0
2023-04-13 11:15:00,162.75,162.88,162.73,162.83,2704.0,159.0763,159.2034,159.0567,159.1545,2704.0
2023-04-13 11:20:00,162.84,162.94,162.68,162.75,7460.0,159.1643,159.262,159.0079,159.0763,7460.0
2023-04-13 11:25:00,162.7,163.0,162.7,162.97,9066.0,159.0274,159.3206,159.0274,159.2913,9066.0
2023-04-13 11:30:00,163.0,163.14,163.0,163.12,4064.0,159.3206,159.4575,159.3206,159.4379,4064.0
2023-04-13 11:35:00,163.15,163.19,163.1,163.18,1815.0,159.4673,159.5064,159.4184,159.4966,1815.0
2023-04-13 11:40:00,163.31,163.33,163.13,163.15,4051.0,159.6237,159.6432,159.4477,159.4673,4051.0
2023-04-13 11:45:00,163.17,163.2,163.1,163.11,2950.0,159.4868,159.5161,159.4184,159.4282,2950.0
2023-04-13 11:50:00,163.09,163.21,163.04,163.08,4628.0,159.4086,159.5259,159.3597,159.3988,4628.0
2023-04-13 11:55:00,163.12,163.43,163.07,163.43,3829.0,159.4379,159.7409,159.3891,159.7409,3829.0
2023-04-13 12:00:00,163.59,163.76,163.59,163.76,2823.0,159.8973,160.0635,159.8973,160.0635,2823.0
2023-04-13 12:05:00,163.76,163.81,163.68,163.7,4382.0,160.0635,160.1124,159.9853,160.0048,4382.0
2023-04-13 12:10:00,163.66,163.66,163.51,163.52,3537.0,159.9658,159.9658,159.8191,159.8289,3537.0
2023-04-13 12:15:00,163.49,163.64,163.48,163.6,3447.0,159.7996,159.9462,159.7898,159.9071,3447.0
2023-04-13 12:20:00,163.63,163.63,163.47,163.47,3750.0,159.9364,159.9364,159.78,159.78,3750.0
2023-04-13 12:25:00,163.46,163.62,163.37,163.58,11065.0,159.7703,159.9267,159.6823,159.8876,11065.0
2023-04-13 12:30:00,163.55,163.64,163.53,163.62,14161.0,159.8582,159.9462,159.8387,159.9267,14161.0
2023-04-13 12:35:00,163.63,163.64,163.43,163.49,4100.0,159.9364,159.9462,159.7409,159.7996,4100.0
2023-04-13 12:40:00,163.49,163.53,163.43,163.5,4115.0,159.7996,159.8387,159.7409,159.8094,4115.0
2023-04-13 12:45:00,163.53,163.63,163.52,163.54,4057.0,159.8387,159.9364,159.8289,159.8485,4057.0
2023-04-13 12:50:00,163.63,163.63,163.51,163.54,3701.0,159.9364,159.9364,159.8191,159.8485,3701.0
2023-04-13 12:55:00,163.56,163.67,163.56,163.63,2200.0,159.868,159.9755,159.868,159.9364,2200.0
2023-04-13 13:00:00,163.63,163.63,163.45,163.59,4259.0,159.9364,159.9364,159.7605,159.8973,4259.0
2023-04-13 13:05:00,163.63,163.71,163.6,163.62,3338.0,159.9364,160.0146,159.9071,159.9267,3338.0
2023-04-13 13:10:00,163.64,163.71,163.58,163.68,8476.0,159.9462,160.0146,159.8876,159.9853,8476.0
2023-04-13 13:15:00,163.69,163.83,163.65,163.83,5200.0,159.9951,160.1319,159.956,160.1319,5200.0
2023-04-13 13:20:00,163.83,163.83,163.65,163.74,2027.0,160.1319,160.1319,159.956,160.0439,2027.0
2023-04-13 13:25:00,163.81,163.89,163.77,163.89,1800.0,160.1124,160.1906,160.0733,160.1906,1800.0
2023-04-13 13:30:00,163.88,163.97,163.85,163.92,3112.0,160.1808,160.2688,160.1515,160.2199,3112.0
2023-04-13 13:35:00,163.92,164.2,163.92,164.2,7025.0,160.2199,160.4936,160.2199,160.4936,7025.0
2023-04-13 13:40:00,164.22,164.38,164.22,164.37,39312.0,160.5131,160.6695,160.5131,160.6597,39312.0
2023-04-13 13:45:00,164.44,164.52,164.41,164.47,3200.0,160.7281,160.8063,160.6988,160.7575,3200.0
2023-04-13 13:50:00,164.52,164.78,164.46,164.66,11797.0,160.8063,161.0605,160.7477,160.9432,11797.0
2023-04-13 13:55:00,164.7,164.89,164.69,164.81,10500.0,160.9823,161.168,160.9725,161.0898,10500.0
2023-04-13 14:00:00,164.76,164.8,164.73,164.77,1769.0,161.0409,161.08,161.0116,161.0507,1769.0
2023-04-13 14:05:00,164.74,164.86,164.67,164.86,6945.0,161.0214,161.1387,160.953,161.1387,6945.0
2023-04-13 14:10:00,164.9,165.07,164.89,165.04,6887.0,161.1778,161.3439,161.168,161.3146,6887.0
2023-04-13 14:15:00,165.06,165.4,164.99,165.3,45354.0,161.3341,161.6665,161.2657,161.5687,45354.0
2023-04-13 14:20:00,165.29,165.4,165.2,165.22,8150.0,161.559,161.6665,161.471,161.4905,8150.0
2023-04-13 14:25:00,165.22,165.36,165.22,165.34,4407.0,161.4905,161.6274,161.4905,161.6078,4407.0
2023-04-13 14:30:00,165.35,165.38,165.26,165.32,7280.0,161.6176,161.6469,161.5296,161.5883,7280.0
2023-04-13 14:35:00,165.25,165.26,165.17,165.18,2100.0,161.5199,161.5296,161.4417,161.4514,2100.0
2023-04-13 14:40:00,165.16,165.34,165.13,165.29,5024.0,161.4319,161.6078,161.4026,161.559,5024.0
2023-04-13 14:45:00,165.26,165.31,165.19,165.28,4566.0,161.5296,161.5785,161.4612,161.5492,4566.0
2023-04-13 14:50:00,165.25,165.5,165.25,165.45,7227.0,161.5199,161.7642,161.5199,161.7153,7227.0
2023-04-13 14:55:00,165.46,165.49,165.31,165.31,12054.0,161.7251,161.7544,161.5785,161.5785,12054.0
2023-04-13 15:00:00,165.34,165.43,165.31,165.4,12012.0,161.6078,161.6958,161.5785,161.6665,12012.0
2023-04-13 15:05:00,165.4,165.4,165.15,165.31,15570.0,161.6665,161.6665,161.4221,161.5785,15570.0
2023-04-13 15:10:00,165.28,165.42,165.27,165.37,5806.0,161.5492,161.686,161.5394,161.6372,5806.0
2023-04-13 15:15:00,165.36,165.58,165.31,165.51,12498.0,161.6274,161.8424,161.5785,161.774,12498.0
2023-04-13 15:20:00,165.53,165.62,165.24,165.24,12899.0,161.7935,161.8815,161.5101,161.5101,12899.0
2023-04-13 15:25:00,165.26,165.34,165.15,165.25,5324.0,161.5296,161.6078,161.4221,161.5199,5324.0
2023-04-13 15:30:00,165.2,165.36,165.16,165.32,11088.0,161.471,161.6274,161.4319,161.5883,11088.0
2023-04-13 15:35:00,165.31,165.46,165.28,165.45,13904.0,161.5785,161.7251,161.5492,161.7153,13904.0
2023-04-13 15:40:00,165.44,165.47,165.31,165.47,13613.0,161.7056,161.7349,161.5785,161.7349,13613.0
2023-04-13 15:45:00,165.45,165.47,165.22,165.25,26384.0,161.7153,161.7349,161.4905,161.5199,26384.0
2023-04-13 15:50:00,165.23,165.52,165.21,165.4,37898.0,161.5003,161.7838,161.4808,161.6665,37898.0
2023-04-13 15:55:00,165.38,165.63,165.32,165.59,81612.0,161.6469,161.8913,161.5883,161.8522,81612.0
2023-04-14 09:30:00,165.5,166.78,165.5,166.39,32807.0,161.7642,163.0153,161.7642,162.6341,32807.0
2023-04-14 09:35:00,166.47,166.91,166.43,166.7,11027.0,162.7123,163.1424,162.6732,162.9371,11027.0
2023-04-14 09:40:00,166.67,167.03,166.16,167.03,10930.0,162.9078,163.2597,162.4093,163.2597,10930.0
2023-04-14 09:45:00,167.03,167.51,167.03,167.32,12515.0,163.2597,163.7288,163.2597,163.5431,12515.0
2023-04-14 09:50:00,167.41,167.59,167.32,167.43,12570.0,163.6311,163.807,163.5431,163.6507,12570.0
2023-04-14 09:55:00,167.49,167.95,167.42,167.88,9725.0,163.7093,164.1589,163.6409,164.0905,9725.0
2023-04-14 10:00:00,167.82,168.18,167.45,167.99,11344.0,164.0318,164.3837,163.6702,164.198,11344.0
2023-04-14 10:05:00,168.06,168.15,167.41,167.63,23242.0,164.2664,164.3544,163.6311,163.8461,23242.0
2023-04-14 10:10:00,167.86,168.18,167.86,168.03,6300.0,164.0709,164.3837,164.0709,164.2371,6300.0
2023-04-14 10:15:00,167.99,168.03,167.68,167.8,8406.0,164.198,164.2371,163.895,164.0123,8406.0
2023-04-14 10:20:00,167.78,168.04,167.45,167.62,27038.0,163.9928,164.2469,163.6702,163.8364,27038.0
2023-04-14 10:25:00,167.64,168.07,167.63,167.81,11305.0,163.8559,164.2762,163.8461,164.0221,11305.0
2023-04-14 10:30:00,167.8,167.86,167.41,167.59,19991.0,164.0123,164.0709,163.6311,163.807,19991.0
2023-04-14 10:35:00,167.59,168.05,167.46,168.03,15958.0,163.807,164.2567,163.68,164.2371,15958.0
2023-04-14 10:40:00,168.07,168.1,167.36,167.7,9464.0,164.2762,164.3055,163.5822,163.9146,9464.0
2023-04-14 10:45:00,167.62,167.88,167.47,167.71,6951.0,163.8364,164.0905,163.6897,163.9243,6951.0
2023-04-14 10:50:00,167.63,167.77,167.24,167.29,9355.0,163.8461,163.983,163.4649,163.5138,9355.0
2023-04-14 10:55:00,167.27,167.4,167.14,167.17,14818.0,163.4943,163.6213,163.3672,163.3965,14818.0
2023-04-14 11:00:00,167.22,167.33,167.13,167.14,6104.0,163.4454,163.5529,163.3574,163.3672,6104.0
2023-04-14 11:05:00,167.13,167.36,166.94,167.18,20032.0,163.3574,163.5822,163.1717,163.4063,20032.0
2023-04-14 11:10:00,167.21,167.49,167.21,167.49,18311.0,163.4356,163.7093,163.4356,163.7093,18311.0
2023-04-14 11:15:00,167.47,167.48,167.18,167.27,66083.0,163.6897,163.6995,163.4063,163.4943,66083.0
2023-04-14 11:20:00,167.28,167.29,167.08,167.18,17497.0,163.504,163.5138,163.3086,163.4063,17497.0
2023-04-14 11:25:00,167.14,167.21,167.03,167.15,8964.0,163.3672,163.4356,163.2597,163.377,8964.0
2023-04-14 11:30:00,167.14,167.33,167.08,167.33,6117.0,163.3672,163.5529,163.3086,163.5529,6117.0
2023-04-14 11:35:00,167.36,167.47,167.02,167.03,7524.0,163.5822,163.6897,163.2499,163.2597,7524.0
2023-04-14 11:40:00,166.99,167.13,166.95,166.95,11460.0,163.2206,163.3574,163.1815,163.1815,11460.0
2023-04-14 11:45:00,167.05,167.17,166.89,166.97,14497.0,163.2792,163.3965,163.1228,163.201,14497.0
2023-04-14 11:50:00,166.97,167.12,166.91,167.1,8626.0,163.201,163.3477,163.1424,163.3281,8626.0
2023-04-14 11:55:00,167.06,167.2,166.96,167.2,5405.0,163.289,163.4258,163.1913,163.4258,5405.0
2023-04-14 12:00:00,167.22,167.23,166.96,166.96,5793.0,163.4454,163.4552,163.1913,163.1913,5793.0
2023-04-14 12:05:00,167.0,167.1,166.79,167.1,11294.0,163.2304,163.3281,163.0251,163.3281,11294.0
2023-04-14 12:10:00,167.09,167.1,167.0,167.03,7550.0,163.3183,163.3281,163.2304,163.2597,7550.0
2023-04-14 12:15:00,167.06,167.15,166.95,167.07,5124.0,163.289,163.377,163.1815,163.2988,5124.0
2023-04-14 12:20:00,167.02,167.02,166.89,166.96,3333.0,163.2499,163.2499,163.1228,163.1913,3333.0
2023-04-14 12:25:00,167.01,167.09,166.95,167.0,5397.0,163.2401,163.3183,163.1815,163.2304,5397.0
2023-04-14 12:30:00,167.0,167.08,166.88,167.08,5982.0,163.2304,163.3086,163.1131,163.3086,5982.0
2023-04-14 12:35:00,167.07,167.14,167.0,167.05,5379.0,163.2988,163.3672,163.2304,163.2792,5379.0
2023-04-14 12:40:00,167.03,167.1,166.87,166.92,4680.0,163.2597,163.3281,163.1033,163.1522,4680.0
2023-04-14 12:45:00,166.92,166.92,166.66,166.75,7300.0,163.1522,163.1522,162.898,162.986,7300.0
2023-04-14 12:50:00,166.7,166.79,166.65,166.71,5445.0,162.9371,163.0251,162.8883,162.9469,5445.0
2023-04-14 12:55:00,166.7,166.79,166.58,166.69,5003.0,162.9371,163.0251,162.8198,162.9274,5003.0
2023-04-14 13:00:00,166.68,166.94,166.65,166.9,9820.0,162.9176,163.1717,162.8883,163.1326,9820.0
2023-04-14 13:05:00,166.91,167.03,166.7,166.7,4651.0,163.1424,163.2597,162.9371,162.9371,4651.0
2023-04-14 13:10:00,166.77,167.0,166.74,167.0,8024.0,163.0056,163.2304,162.9762,163.2304,8024.0
2023-04-14 13:15:00,167.0,167.09,166.97,167.0,5456.0,163.2304,163.3183,163.201,163.2304,5456.0
2023-04-14 13:20:00,167.0,167.05,166.83,166.92,6434.0,163.2304,163.2792,163.0642,163.1522,6434.0
2023-04-14 13:25:00,166.93,166.93,166.71,166.76,5854.0,163.1619,163.1619,162.9469,162.9958,5854.0
2023-04-14 13:30:00,166.71,166.73,166.56,166.69,12011.0,162.9469,162.9665,162.8003,162.9274,12011.0
2023-04-14 13:35:00,166.65,166.7,166.56,166.7,10909.0,162.8883,162.9371,162.8003,162.9371,10909.0
2023-04-14 13:40:00,166.74,166.87,166.72,166.78,5381.0,162.9762,163.1033,162.9567,163.0153,5381.0
2023-04-14 13:45:00,166.79,166.94,166.75,166.92,8399.0,163.0251,163.1717,162.986,163.1522,8399.0
2023-04-14 13:50:00,166.95,167.0,166.89,166.99,5493.0,163.1815,163.2304,163.1228,163.2206,5493.0
2023-04-14 13:55:00,167.0,167.13,166.99,167.02,5048.0,163.2304,163.3574,163.2206,163.2499,5048.0
2023-04-14 14:00:00,167.06,167.09,166.94,167.0,6295.0,163.289,163.3183,163.1717,163.2304,6295.0
2023-04-14 14:05:00,167.0,167.15,166.94,167.13,4939.0,163.2304,163.377,163.1717,163.3574,4939.0
2023-04-14 14:10:00,167.14,167.24,167.06,167.23,46106.0,163.3672,163.4649,163.289,163.4552,46106.0
2023-04-14 14:15:00,167.27,167.35,167.21,167.3,8607.0,163.4943,163.5725,163.4356,163.5236,8607.0
2023-04-14 14:20:00,167.31,167.48,167.27,167.41,5342.0,163.5334,163.6995,163.4943,163.6311,5342.0
2023-04-14 14:25:00,167.44,167.65,167.38,167.65,7912.0,163.6604,163.8657,163.6018,163.8657,7912.0
2023-04-14 14:30:00,167.65,168.03,167.65,168.01,10943.0,163.8657,164.2371,163.8657,164.2176,10943.0
2023-04-14 14:35:00,168.04,168.04,167.92,167.95,7950.0,164.2469,164.2469,164.1296,164.1589,7950.0
2023-04-14 14:40:00,167.92,168.03,167.8,168.01,9005.0,164.1296,164.2371,164.0123,164.2176,9005.0
2023-04-14 14:45:00,168.0,168.01,167.85,168.0,10604.0,164.2078,164.2176,164.0612,164.2078,10604.0
2023-04-14 14:50:00,168.0,168.0,167.6,167.66,8851.0,164.2078,164.2078,163.8168,163.8755,8851.0
2023-04-14 14:55:00,167.67,167.73,167.61,167.68,10100.0,163.8852,163.9439,163.8266,163.895,10100.0
2023-04-14 15:00:00,167.67,167.75,167.62,167.75,6660.0,163.8852,163.9634,163.8364,163.9634,6660.0
2023-04-14 15:05:00,167.77,167.83,167.68,167.72,5922.0,163.983,164.0416,163.895,163.9341,5922.0
2023-04-14 15:10:00,167.67,167.71,167.52,167.52,6236.0,163.8852,163.9243,163.7386,163.7386,6236.0
2023-04-14 15:15:00,167.52,167.53,167.25,167.42,9749.0,163.7386,163.7484,163.4747,163.6409,9749.0
2023-04-14 15:20:00,167.42,167.69,167.38,167.69,21317.0,163.6409,163.9048,163.6018,163.9048,21317.0
2023-04-14 15:25:00,167.68,167.82,167.68,167.72,7352.0,163.895,164.0318,163.895,163.9341,7352.0
2023-04-14 15:30:00,167.75,167.83,167.72,167.81,7811.0,163.9634,164.0416,163.9341,164.0221,7811.0
2023-04-14 15:35:00,167.79,167.98,167.79,167.97,13764.0,164.0025,164.1882,164.0025,164.1785,13764.0
2023-04-14 15:40:00,167.98,168.16,167.95,168.09,14836.0,164.1882,164.3642,164.1589,164.2958,14836.0
2023-04-14 15:45:00,168.14,168.19,167.98,167.99,16738.0,164.3446,164.3935,164.1882,164.198,16738.0
2023-04-14 15:50:00,167.98,168.1,167.71,167.97,59578.0,164.1882,164.3055,163.9243,164.1785,59578.0
2023-04-14 15:55:00,167.99,168.18,167.94,168.13,74136.0,164.198,164.3837,164.1491,164.3349,74136.0
2023-04-17 09:30:00,168.48,169.55,168.42,169.36,16042.0,164.677,165.7228,164.6183,165.5371,16042.0
2023-04-17 09:35:00,169.49,169.93,169.49,169.84,4989.0,165.6642,166.0942,165.6642,166.0063,4989.0
2023-04-17 09:40:00,169.81,170.09,169.76,169.82,9993.0,165.9769,166.2506,165.9281,165.9867,9993.0
2023-04-17 09:45:00,169.96,170.03,169.6,169.81,5630.0,166.1235,166.192,165.7717,165.9769,5630.0
2023-04-17 09:50:00,169.9,170.02,169.75,169.79,10461.0,166.0649,166.1822,165.9183,165.9574,10461.0
2023-04-17 09:55:00,169.9,170.06,169.72,169.73,12360.0,166.0649,166.2213,165.889,165.8987,12360.0
2023-04-17 10:00:00,169.83,170.05,169.18,169.47,9313.0,165.9965,166.2115,165.3612,165.6446,9313.0
2023-04-17 10:05:00,169.42,169.52,169.29,169.29,3879.0,165.5957,165.6935,165.4687,165.4687,3879.0
2023-04-17 10:10:00,169.28,169.37,169.0,169.16,4541.0,165.4589,165.5469,165.1852,165.3416,4541.0
2023-04-17 10:15:00,169.22,169.31,168.83,168.84,7109.0,165.4002,165.4882,165.0191,165.0288,7109.0
2023-04-17 10:20:00,168.88,169.12,168.87,169.03,5710.0,165.0679,165.3025,165.0581,165.2145,5710.0
2023-04-17 10:25:00,169.09,169.36,169.08,169.22,4777.0,165.2732,165.5371,165.2634,165.4002,4777.0
2023-04-17 10:30:00,169.2,169.29,169.08,169.11,10195.0,165.3807,165.4687,165.2634,165.2927,10195.0
2023-04-17 10:35:00,169.15,169.15,168.71,168.72,3368.0,165.3318,165.3318,164.9018,164.9115,3368.0
2023-04-17 10:40:00,168.71,168.88,168.64,168.79,4778.0,164.9018,165.0679,164.8333,164.98,4778.0
2023-04-17 10:45:00,168.81,169.21,168.81,169.14,5256.0,164.9995,165.3905,164.9995,165.3221,5256.0
2023-04-17 10:50:00,169.17,169.29,169.16,169.28,2012.0,165.3514,165.4687,165.3416,165.4589,2012.0
2023-04-17 10:55:00,169.29,169.31,169.12,169.2,12732.0,165.4687,165.4882,165.3025,165.3807,12732.0
2023-04-17 11:00:00,169.27,169.29,168.9,168.9,7247.0,165.4491,165.4687,165.0875,165.0875,7247.0
2023-04-17 11:05:00,168.94,169.05,168.8,168.81,6187.0,165.1266,165.2341,164.9897,164.9995,6187.0
2023-04-17 11:10:00,168.8,168.88,168.75,168.8,3089.0,164.9897,165.0679,164.9409,164.9897,3089.0
2023-04-17 11:15:00,168.77,169.01,168.74,168.91,6737.0,164.9604,165.195,164.9311,165.0972,6737.0
2023-04-17 11:20:00,168.9,169.04,168.81,168.97,4473.0,165.0875,165.2243,164.9995,165.1559,4473.0
2023-04-17 11:25:00,169.01,169.06,168.66,168.7,4120.0,165.195,165.2439,164.8529,164.892,4120.0
2023-04-17 11:30:00,168.7,168.7,168.42,168.49,8158.0,164.892,164.892,164.6183,164.6867,8158.0
2023-04-17 11:35:00,168.49,168.49,168.23,168.33,11658.0,164.6867,164.6867,164.4326,164.5303,11658.0
2023-04-17 11:40:00,168.37,168.49,168.29,168.42,5442.0,164.5694,164.6867,164.4912,164.6183,5442.0
2023-04-17 11:45:00,168.35,168.6,168.3,168.55,4120.0,164.5499,164.7942,164.501,164.7454,4120.0
2023-04-17 11:50:00,168.55,168.58,168.45,168.49,6010.0,164.7454,164.7747,164.6476,164.6867,6010.0
2023-04-17 11:55:00,168.47,168.51,168.4,168.49,2800.0,164.6672,164.7063,164.5988,164.6867,2800.0
2023-04-17 12:00:00,168.5,168.64,168.42,168.43,5785.0,164.6965,164.8333,164.6183,164.6281,5785.0
2023-04-17 12:05:00,168.49,168.58,168.44,168.56,2610.0,164.6867,164.7747,164.6379,164.7551,2610.0
2023-04-17 12:10:00,168.58,168.63,168.45,168.51,5993.0,164.7747,164.8236,164.6476,164.7063,5993.0
2023-04-17 12:15:00,168.47,168.69,168.44,168.64,3784.0,164.6672,164.8822,164.6379,164.8333,3784.0
2023-04-17 12:20:00,168.65,168.65,168.49,168.49,3124.0,164.8431,164.8431,164.6867,164.6867,3124.0
2023-04-17 12:25:00,168.51,168.68,168.51,168.53,4740.0,164.7063,164.8724,164.7063,164.7258,4740.0
2023-04-17 12:30:00,168.56,168.71,168.56,168.61,3698.0,164.7551,164.9018,164.7551,164.804,3698.0
2023-04-17 12:35:00,168.6,168.75,168.6,168.73,2500.0,164.7942,164.9409,164.7942,164.9213,2500.0
2023-04-17 12:40:00,168.67,168.69,168.58,168.6,2401.0,164.8627,164.8822,164.7747,164.7942,2401.0
2023-04-17 12:45:00,168.62,168.74,168.59,168.61,10074.0,164.8138,164.9311,164.7845,164.804,10074.0
2023-04-17 12:50:00,168.6,168.72,168.49,168.59,5711.0,164.7942,164.9115,164.6867,164.7845,5711.0
2023-04-17 12:55:00,168.66,168.74,168.5,168.54,3150.0,164.8529,164.9311,164.6965,164.7356,3150.0
2023-04-17 13:00:00,168.55,168.59,168.48,168.52,4671.0,164.7454,164.7845,164.677,164.716,4671.0
2023-04-17 13:05:00,168.49,168.49,168.38,168.41,2421.0,164.6867,164.6867,164.5792,164.6085,2421.0
2023-04-17 13:10:00,168.42,168.62,168.42,168.59,3283.0,164.6183,164.8138,164.6183,164.7845,3283.0
2023-04-17 13:15:00,168.63,168.79,168.58,168.73,5821.0,164.8236,164.98,164.7747,164.9213,5821.0
2023-04-17 13:20:00,168.74,168.76,168.62,168.63,7461.0,164.9311,164.9506,164.8138,164.8236,7461.0
2023-04-17 13:25:00,168.64,168.69,168.61,168.68,5319.0,164.8333,164.8822,164.804,164.8724,5319.0
2023-04-17 13:30:00,168.68,168.75,168.64,168.66,5697.0,164.8724,164.9409,164.8333,164.8529,5697.0
2023-04-17 13:35:00,168.63,168.83,168.63,168.81,10149.0,164.8236,165.0191,164.8236,164.9995,10149.0
2023-04-17 13:40:00,168.82,168.83,168.63,168.68,3479.0,165.0093,165.0191,164.8236,164.8724,3479.0
2023-04-17 13:45:00,168.63,168.73,168.63,168.66,6867.0,164.8236,164.9213,164.8236,164.8529,6867.0
2023-04-17 13:50:00,168.66,168.67,168.58,168.58,11249.0,164.8529,164.8627,164.7747,164.7747,11249.0
2023-04-17 13:55:00,168.58,168.58,168.45,168.55,4371.0,164.7747,164.7747,164.6476,164.7454,4371.0
2023-04-17 14:00:00,168.55,168.56,168.42,168.5,6357.0,164.7454,164.7551,164.6183,164.6965,6357.0
2023-04-17 14:05:00,168.45,168.45,168.28,168.44,8609.0,164.6476,164.6476,164.4815,164.6379,8609.0
2023-04-17 14:10:00,168.44,168.58,168.41,168.56,6117.0,164.6379,164.7747,164.6085,164.7551,6117.0
2023-04-17 14:15:00,168.53,168.62,168.46,168.62,3609.0,164.7258,164.8138,164.6574,164.8138,3609.0
2023-04-17 14:20:00,168.65,168.69,168.61,168.67,5181.0,164.8431,164.8822,164.804,164.8627,5181.0
2023-04-17 14:25:00,168.68,168.78,168.64,168.75,7748.0,164.8724,164.9702,164.8333,164.9409,7748.0
2023-04-17 14:30:00,168.74,168.87,168.74,168.87,4903.0,164.9311,165.0581,164.9311,165.0581,4903.0
2023-04-17 14:35:00,168.84,168.92,168.84,168.92,2710.0,165.0288,165.107,165.0288,165.107,2710.0
2023-04-17 14:40:00,168.93,169.16,168.93,169.13,3250.0,165.1168,165.3416,165.1168,165.3123,3250.0
2023-04-17 14:45:00,169.14,169.2,169.02,169.12,7827.0,165.3221,165.3807,165.2048,165.3025,7827.0
2023-04-17 14:50:00,169.12,169.22,169.1,169.18,10007.0,165.3025,165.4002,165.283,165.3612,10007.0
2023-04-17 14:55:00,169.2,169.28,169.16,169.25,9410.0,165.3807,165.4589,165.3416,165.4296,9410.0
2023-04-17 15:00:00,169.29,169.45,169.28,169.45,5255.0,165.4687,165.6251,165.4589,165.6251,5255.0
2023-04-17 15:05:00,169.47,169.52,169.42,169.52,8579.0,165.6446,165.6935,165.5957,165.6935,8579.0
2023-04-17 15:10:00,169.54,169.59,169.43,169.43,8343.0,165.713,165.7619,165.6055,165.6055,8343.0
2023-04-17 15:15:00,169.47,169.64,169.46,169.49,13056.0,165.6446,165.8108,165.6348,165.6642,13056.0
2023-04-17 15:20:00,169.51,169.69,169.47,169.59,17120.0,165.6837,165.8596,165.6446,165.7619,17120.0
2023-04-17 15:25:00,169.64,169.66,169.58,169.62,5760.0,165.8108,165.8303,165.7521,165.7912,5760.0
2023-04-17 15:30:00,169.62,169.62,169.31,169.33,7801.0,165.7912,165.7912,165.4882,165.5078,7801.0
2023-04-17 15:35:00,169.33,169.39,169.1,169.28,19909.0,165.5078,165.5664,165.283,165.4589,19909.0
2023-04-17 15:40:00,169.28,169.36,169.21,169.3,12238.0,165.4589,165.5371,165.3905,165.4784,12238.0
2023-04-17 15:45:00,169.28,169.49,169.25,169.46,19361.0,165.4589,165.6642,165.4296,165.6348,19361.0
2023-04-17 15:50:00,169.43,169.6,169.43,169.56,25855.0,165.6055,165.7717,165.6055,165.7326,25855.0
2023-04-17 15:55:00,169.58,169.8,169.58,169.78,50849.0,165.7521,165.9672,165.7521,165.9476,50849.0
2023-04-18 09:30:00,171.59,172.67,171.13,171.96,40448.0,167.7168,168.7724,167.2671,168.0784,40448.0
2023-04-18 09:35:00,171.94,172.2,171.8,172.19,20006.0,168.0588,168.313,167.922,168.3032,20006.0
2023-04-18 09:40:00,172.21,172.58,171.99,172.52,10509.0,168.3228,168.6844,168.1077,168.6258,10509.0
2023-04-18 09:45:00,172.32,172.67,172.22,172.4,6767.0,168.4303,168.7724,168.3325,168.5085,6767.0
2023-04-18 09:50:00,172.52,172.54,172.07,172.36,12237.0,168.6258,168.6453,168.1859,168.4694,12237.0
2023-04-18 09:55:00,172.29,172.4,171.71,172.06,21797.0,168.4009,168.5085,167.834,168.1761,21797.0
2023-04-18 10:00:00,172.06,172.45,171.82,171.89,17245.0,168.1761,168.5573,167.9416,168.01,17245.0
2023-04-18 10:05:00,171.91,172.09,171.69,172.05,9874.0,168.0295,168.2055,167.8145,168.1664,9874.0
2023-04-18 10:10:00,171.99,171.99,171.64,171.83,9373.0,168.1077,168.1077,167.7656,167.9513,9373.0
2023-04-18 10:15:00,171.92,172.2,171.92,172.18,7584.0,168.0393,168.313,168.0393,168.2934,7584.0
2023-04-18 10:20:00,172.22,172.38,172.14,172.29,9216.0,168.3325,168.4889,168.2543,168.4009,9216.0
2023-04-18 10:25:00,172.28,172.36,171.85,172.11,5403.0,168.3912,168.4694,167.9709,168.225,5403.0
2023-04-18 10:30:00,172.05,172.35,171.91,172.09,9646.0,168.1664,168.4596,168.0295,168.2055,9646.0
2023-04-18 10:35:00,172.08,172.28,171.98,172.28,10368.0,168.1957,168.3912,168.0979,168.3912,10368.0
2023-04-18 10:40:00,172.32,172.72,172.29,172.6,7963.0,168.4303,168.8212,168.4009,168.704,7963.0
2023-04-18 10:45:00,172.67,172.73,172.49,172.61,8353.0,168.7724,168.831,168.5964,168.7137,8353.0
2023-04-18 10:50:00,172.58,172.63,172.21,172.4,8734.0,168.6844,168.7333,168.3228,168.5085,8734.0
2023-04-18 10:55:00,172.41,172.65,172.35,172.56,7061.0,168.5182,168.7528,168.4596,168.6649,7061.0
2023-04-18 11:00:00,172.6,172.76,172.5,172.62,13124.0,168.704,168.8603,168.6062,168.7235,13124.0
2023-04-18 11:05:00,172.63,172.75,172.63,172.68,7179.0,168.7333,168.8506,168.7333,168.7821,7179.0
2023-04-18 11:10:00,172.69,173.04,172.67,172.91,18974.0,168.7919,169.134,168.7724,169.007,18974.0
2023-04-18 11:15:00,172.93,173.04,172.88,173.02,10494.0,169.0265,169.134,168.9776,169.1145,10494.0
2023-04-18 11:20:00,173.0,173.11,172.93,172.96,8761.0,169.0949,169.2024,169.0265,169.0558,8761.0
2023-04-18 11:25:00,172.97,173.2,172.96,173.1,31391.0,169.0656,169.2904,169.0558,169.1927,31391.0
2023-04-18 11:30:00,173.09,173.31,173.09,173.28,14051.0,169.1829,169.3979,169.1829,169.3686,14051.0
2023-04-18 11:35:00,173.28,173.38,172.88,172.93,24331.0,169.3686,169.4663,168.9776,169.0265,24331.0
2023-04-18 11:40:00,172.86,173.01,172.78,172.78,14583.0,168.9581,169.1047,168.8799,168.8799,14583.0
2023-04-18 11:45:00,172.78,173.01,172.78,172.97,37675.0,168.8799,169.1047,168.8799,169.0656,37675.0
2023-04-18 11:50:00,172.96,173.08,172.85,173.08,14045.0,169.0558,169.1731,168.9483,169.1731,14045.0
2023-04-18 11:55:00,173.08,173.08,172.9,173.07,5492.0,169.1731,169.1731,168.9972,169.1633,5492.0
2023-04-18 12:00:00,173.09,173.19,172.98,173.06,9210.0,169.1829,169.2806,169.0754,169.1536,9210.0
2023-04-18 12:05:00,173.0,173.16,172.96,173.16,16240.0,169.0949,169.2513,169.0558,169.2513,16240.0
2023-04-18 12:10:00,173.15,173.42,173.14,173.35,15021.0,169.2415,169.5054,169.2318,169.437,15021.0
2023-04-18 12:15:00,173.36,173.69,173.35,173.65,9340.0,169.4468,169.7693,169.437,169.7303,9340.0
2023-04-18 12:20:00,173.64,173.64,173.55,173.56,3006.0,169.7205,169.7205,169.6325,169.6423,3006.0
2023-04-18 12:25:00,173.56,173.63,173.48,173.63,4007.0,169.6423,169.7107,169.5641,169.7107,4007.0
2023-04-18 12:30:00,173.7,173.73,173.62,173.72,3800.0,169.7791,169.8084,169.7009,169.7987,3800.0
2023-04-18 12:35:00,173.73,173.93,173.59,173.66,8186.0,169.8084,170.0039,169.6716,169.74,8186.0
2023-04-18 12:40:00,173.63,173.7,173.6,173.68,5209.0,169.7107,169.7791,169.6814,169.7596,5209.0
2023-04-18 12:45:00,173.68,173.78,173.6,173.65,3725.0,169.7596,169.8573,169.6814,169.7303,3725.0
2023-04-18 12:50:00,173.7,173.72,173.35,173.4,10466.0,169.7791,169.7987,169.437,169.4859,10466.0
2023-04-18 12:55:00,173.29,173.41,173.29,173.37,2419.0,169.3784,169.4957,169.3784,169.4566,2419.0
2023-04-18 13:00:00,173.37,173.43,173.24,173.4,5141.0,169.4566,169.5152,169.3295,169.4859,5141.0
2023-04-18 13:05:00,173.44,173.46,173.27,173.28,10222.0,169.525,169.5445,169.3588,169.3686,10222.0
2023-04-18 13:10:00,173.3,173.41,173.26,173.38,15092.0,169.3882,169.4957,169.3491,169.4663,15092.0
2023-04-18 13:15:00,173.38,173.38,173.09,173.22,11152.0,169.4663,169.4663,169.1829,169.31,11152.0
2023-04-18 13:20:00,173.22,173.27,173.02,173.09,13729.0,169.31,169.3588,169.1145,169.1829,13729.0
2023-04-18 13:25:00,173.06,173.08,172.99,173.06,7441.0,169.1536,169.1731,169.0851,169.1536,7441.0
2023-04-18 13:30:00,173.03,173.32,172.98,173.31,10053.0,169.1242,169.4077,169.0754,169.3979,10053.0
2023-04-18 13:35:00,173.29,173.45,173.29,173.45,5848.0,169.3784,169.5348,169.3784,169.5348,5848.0
2023-04-18 13:40:00,173.43,173.71,173.39,173.71,9413.0,169.5152,169.7889,169.4761,169.7889,9413.0
2023-04-18 13:45:00,173.69,173.78,173.6,173.75,10399.0,169.7693,169.8573,169.6814,169.828,10399.0
2023-04-18 13:50:00,173.75,173.83,173.68,173.68,7882.0,169.828,169.9062,169.7596,169.7596,7882.0
2023-04-18 13:55:00,173.66,173.66,173.43,173.49,8216.0,169.74,169.74,169.5152,169.5739,8216.0
2023-04-18 14:00:00,173.49,173.56,173.46,173.54,10717.0,169.5739,169.6423,169.5445,169.6227,10717.0
2023-04-18 14:05:00,173.51,173.6,173.41,173.58,10213.0,169.5934,169.6814,169.4957,169.6618,10213.0
2023-04-18 14:10:00,173.6,173.72,173.52,173.7,12006.0,169.6814,169.7987,169.6032,169.7791,12006.0
2023-04-18 14:15:00,173.67,173.73,173.43,173.5,12540.0,169.7498,169.8084,169.5152,169.5836,12540.0
2023-04-18 14:20:00,173.54,173.61,173.5,173.59,5224.0,169.6227,169.6912,169.5836,169.6716,5224.0
2023-04-18 14:25:00,173.59,173.65,173.47,173.49,13099.0,169.6716,169.7303,169.5543,169.5739,13099.0
2023-04-18 14:30:00,173.52,173.65,173.46,173.62,9292.0,169.6032,169.7303,169.5445,169.7009,9292.0
2023-04-18 14:35:00,173.61,173.64,173.45,173.47,10416.0,169.6912,169.7205,169.5348,169.5543,10416.0
2023-04-18 14:40:00,173.47,173.52,173.38,173.5,8222.0,169.5543,169.6032,169.4663,169.5836,8222.0
2023-04-18 14:45:00,173.5,173.55,173.21,173.37,13228.0,169.5836,169.6325,169.3002,169.4566,13228.0
2023-04-18 14:50:00,173.43,173.44,173.26,173.41,6707.0,169.5152,169.525,169.3491,169.4957,6707.0
2023-04-18 14:55:00,173.38,173.55,173.38,173.51,8425.0,169.4663,169.6325,169.4663,169.5934,8425.0
2023-04-18 15:00:00,173.54,173.62,173.51,173.61,12037.0,169.6227,169.7009,169.5934,169.6912,12037.0
2023-04-18 15:05:00,173.62,173.72,173.54,173.67,9398.0,169.7009,169.7987,169.6227,169.7498,9398.0
2023-04-18 15:10:00,173.67,173.76,173.63,173.65,8673.0,169.7498,169.8378,169.7107,169.7303,8673.0
2023-04-18 15:15:00,173.65,173.76,173.6,173.68,7256.0,169.7303,169.8378,169.6814,169.7596,7256.0
2023-04-18 15:20:00,173.69,173.77,173.47,173.47,10322.0,169.7693,169.8475,169.5543,169.5543,10322.0
2023-04-18 15:25:00,173.43,173.63,173.39,173.5,10432.0,169.5152,169.7107,169.4761,169.5836,10432.0
2023-04-18 15:30:00,173.45,173.58,173.45,173.48,8985.0,169.5348,169.6618,169.5348,169.5641,8985.0
2023-04-18 15:35:00,173.51,173.59,173.42,173.44,8647.0,169.5934,169.6716,169.5054,169.525,8647.0
2023-04-18 15:40:00,173.43,173.52,173.35,173.48,25997.0,169.5152,169.6032,169.437,169.5641,25997.0
2023-04-18 15:45:00,173.49,173.49,173.25,173.45,30592.0,169.5739,169.5739,169.3393,169.5348,30592.0
2023-04-18 15:50:00,173.47,173.61,173.37,173.39,50358.0,169.5543,169.6912,169.4566,169.4761,50358.0
2023-04-18 15:55:00,173.37,173.78,173.37,173.75,117938.0,169.4566,169.8573,169.4566,169.828,117938.0
2023-04-19 09:30:00,172.38,173.4,172.38,173.39,18948.0,168.4889,169.4859,168.4889,169.4761,18948.0
2023-04-19 09:35:00,173.31,173.55,172.69,173.44,6881.0,169.3979,169.6325,168.7919,169.525,6881.0
2023-04-19 09:40:00,173.59,173.75,173.42,173.53,8654.0,169.6716,169.828,169.5054,169.613,8654.0
2023-04-19 09:45:00,173.46,173.63,173.29,173.29,6201.0,169.5445,169.7107,169.3784,169.3784,6201.0
2023-04-19 09:50:00,173.33,173.39,173.09,173.09,12562.0,169.4175,169.4761,169.1829,169.1829,12562.0
2023-04-19 09:55:00,173.18,173.24,172.89,172.9,3906.0,169.2709,169.3295,168.9874,168.9972,3906.0
2023-04-19 10:00:00,172.94,173.0,172.74,172.85,26736.0,169.0363,169.0949,168.8408,168.9483,26736.0
2023-04-19 10:05:00,172.74,173.29,172.68,173.16,12130.0,168.8408,169.3784,168.7821,169.2513,12130.0
2023-04-19 10:10:00,173.1,173.38,172.88,173.31,19816.0,169.1927,169.4663,168.9776,169.3979,19816.0
2023-04-19 10:15:00,173.23,173.24,172.97,173.13,8177.0,169.3197,169.3295,169.0656,169.222,8177.0
2023-04-19 10:20:00,173.07,173.24,173.07,173.15,25177.0,169.1633,169.3295,169.1633,169.2415,25177.0
2023-04-19 10:25:00,173.15,173.29,172.93,173.29,36887.0,169.2415,169.3784,169.0265,169.3784,36887.0
2023-04-19 10:30:00,173.24,173.46,173.24,173.42,5061.0,169.3295,169.5445,169.3295,169.5054,5061.0
2023-04-19 10:35:00,173.41,173.49,173.13,173.49,12648.0,169.4957,169.5739,169.222,169.5739,12648.0
2023-04-19 10:40:00,173.44,173.66,173.39,173.63,2916.0,169.525,169.74,169.4761,169.7107,2916.0
2023-04-19 10:45:00,173.72,173.78,173.56,173.65,10277.0,169.7987,169.8573,169.6423,169.7303,10277.0
2023-04-19 10:50:00,173.66,173.72,173.47,173.47,20345.0,169.74,169.7987,169.5543,169.5543,20345.0
2023-04-19 10:55:00,173.48,173.73,173.48,173.71,10226.0,169.5641,169.8084,169.5641,169.7889,10226.0
2023-04-19 11:00:00,173.74,173.75,173.53,173.53,29933.0,169.8182,169.828,169.613,169.613,29933.0
2023-04-19 11:05:00,173.53,173.65,173.44,173.5,27860.0,169.613,169.7303,169.525,169.5836,27860.0
2023-04-19 11:10:00,173.47,173.47,173.07,173.27,8954.0,169.5543,169.5543,169.1633,169.3588,8954.0
2023-04-19 11:15:00,173.34,173.46,173.19,173.41,17692.0,169.4272,169.5445,169.2806,169.4957,17692.0
2023-04-19 11:20:00,173.37,173.41,173.23,173.26,6128.0,169.4566,169.4957,169.3197,169.3491,6128.0
2023-04-19 11:25:00,173.25,173.53,173.24,173.47,9084.0,169.3393,169.613,169.3295,169.5543,9084.0
2023-04-19 11:30:00,173.46,173.59,173.44,173.49,7859.0,169.5445,169.6716,169.525,169.5739,7859.0
2023-04-19 11:35:00,173.49,173.63,173.48,173.54,6468.0,169.5739,169.7107,169.5641,169.6227,6468.0
2023-04-19 11:40:00,173.62,173.65,173.54,173.6,5957.0,169.7009,169.7303,169.6227,169.6814,5957.0
2023-04-19 11:45:00,173.58,173.6,173.53,173.57,6596.0,169.6618,169.6814,169.613,169.6521,6596.0
2023-04-19 11:50:00,173.61,173.61,173.4,173.4,7832.0,169.6912,169.6912,169.4859,169.4859,7832.0
2023-04-19 11:55:00,173.4,173.59,173.37,173.39,8102.0,169.4859,169.6716,169.4566,169.4761,8102.0
2023-04-19 12:00:00,173.4,173.53,173.34,173.34,8115.0,169.4859,169.613,169.4272,169.4272,8115.0
2023-04-19 12:05:00,173.35,173.5,173.35,173.43,5865.0,169.437,169.5836,169.437,169.5152,5865.0
2023-04-19 12:10:00,173.43,173.47,173.36,173.42,3001.0,169.5152,169.5543,169.4468,169.5054,3001.0
2023-04-19 12:15:00,173.43,173.49,173.41,173.48,6304.0,169.5152,169.5739,169.4957,169.5641,6304.0
2023-04-19 12:20:00,173.48,173.49,173.37,173.49,5453.0,169.5641,169.5739,169.4566,169.5739,5453.0
2023-04-19 12:25:00,173.52,173.62,173.51,173.62,9294.0,169.6032,169.7009,169.5934,169.7009,9294.0
2023-04-19 12:30:00,173.64,173.65,173.58,173.58,1600.0,169.7205,169.7303,169.6618,169.6618,1600.0
2023-04-19 12:35:00,173.61,173.62,173.56,173.59,2408.0,169.6912,169.7009,169.6423,169.6716,2408.0
2023-04-19 12:40:00,173.59,173.8,173.56,173.73,4600.0,169.6716,169.8769,169.6423,169.8084,4600.0
2023-04-19 12:45:00,173.73,173.8,173.64,173.69,1632.0,169.8084,169.8769,169.7205,169.7693,1632.0
2023-04-19 12:50:00,173.7,173.87,173.68,173.84,3664.0,169.7791,169.9453,169.7596,169.916,3664.0
2023-04-19 12:55:00,173.88,173.93,173.83,173.87,2766.0,169.9551,170.0039,169.9062,169.9453,2766.0
2023-04-19 13:00:00,173.89,173.94,173.8,173.92,3482.0,169.9648,170.0137,169.8769,169.9942,3482.0
2023-04-19 13:05:00,173.89,174.05,173.86,174.05,5961.0,169.9648,170.1212,169.9355,170.1212,5961.0
2023-04-19 13:10:00,174.01,174.13,173.99,174.09,4676.0,170.0821,170.1994,170.0626,170.1603,4676.0
2023-04-19 13:15:00,174.1,174.21,173.93,173.94,7900.0,170.1701,170.2776,170.0039,170.0137,7900.0
2023-04-19 13:20:00,173.91,173.93,173.83,173.93,1740.0,169.9844,170.0039,169.9062,170.0039,1740.0
2023-04-19 13:25:00,173.89,174.05,173.88,174.01,2855.0,169.9648,170.1212,169.9551,170.0821,2855.0
2023-04-19 13:30:00,173.98,174.02,173.89,173.89,5375.0,170.0528,170.0919,169.9648,169.9648,5375.0
2023-04-19 13:35:00,173.86,173.92,173.76,173.88,4062.0,169.9355,169.9942,169.8378,169.9551,4062.0
2023-04-19 13:40:00,173.88,173.88,173.79,173.85,2600.0,169.9551,169.9551,169.8671,169.9257,2600.0
2023-04-19 13:45:00,173.84,173.85,173.81,173.81,1300.0,169.916,169.9257,169.8866,169.8866,1300.0
2023-04-19 13:50:00,173.81,173.94,173.81,173.9,5345.0,169.8866,170.0137,169.8866,169.9746,5345.0
2023-04-19 13:55:00,173.9,174.09,173.9,174.09,7789.0,169.9746,170.1603,169.9746,170.1603,7789.0
2023-04-19 14:00:00,174.12,174.38,174.03,174.03,6124.0,170.1896,170.4438,170.1017,170.1017,6124.0
2023-04-19 14:05:00,173.97,174.13,173.97,174.05,3824.0,170.043,170.1994,170.043,170.1212,3824.0
2023-04-19 14:10:00,174.03,174.06,173.94,173.97,5799.0,170.1017,170.131,170.0137,170.043,5799.0
2023-04-19 14:15:00,173.97,174.13,173.94,173.95,6107.0,170.043,170.1994,170.0137,170.0235,6107.0
2023-04-19 14:20:00,173.91,174.0,173.91,173.94,5055.0,169.9844,170.0724,169.9844,170.0137,5055.0
2023-04-19 14:25:00,173.94,173.96,173.76,173.77,2911.0,170.0137,170.0333,169.8378,169.8475,2911.0
2023-04-19 14:30:00,173.82,173.84,173.76,173.78,4841.0,169.8964,169.916,169.8378,169.8573,4841.0
2023-04-19 14:35:00,173.82,173.87,173.78,173.85,2897.0,169.8964,169.9453,169.8573,169.9257,2897.0
2023-04-19 14:40:00,173.86,173.95,173.84,173.84,5919.0,169.9355,170.0235,169.916,169.916,5919.0
2023-04-19 14:45:00,173.83,173.9,173.79,173.87,3539.0,169.9062,169.9746,169.8671,169.9453,3539.0
2023-04-19 14:50:00,173.86,173.88,173.8,173.83,2715.0,169.9355,169.9551,169.8769,169.9062,2715.0
2023-04-19 14:55:00,173.84,173.88,173.79,173.86,4357.0,169.916,169.9551,169.8671,169.9355,4357.0
2023-04-19 15:00:00,173.84,173.84,173.73,173.83,3318.0,169.916,169.916,169.8084,169.9062,3318.0
2023-04-19 15:05:00,173.8,173.83,173.71,173.83,6426.0,169.8769,169.9062,169.7889,169.9062,6426.0
2023-04-19 15:10:00,173.82,173.94,173.82,173.93,4526.0,169.8964,170.0137,169.8964,170.0039,4526.0
2023-04-19 15:15:00,173.9,173.97,173.83,173.83,5935.0,169.9746,170.043,169.9062,169.9062,5935.0
2023-04-19 15:20:00,173.77,173.96,173.73,173.96,14176.0,169.8475,170.0333,169.8084,170.0333,14176.0
2023-04-19 15:25:00,173.97,173.97,173.78,173.78,4939.0,170.043,170.043,169.8573,169.8573,4939.0
2023-04-19 15:30:00,173.76,173.8,173.57,173.57,11041.0,169.8378,169.8769,169.6521,169.6521,11041.0
2023-04-19 15:35:00,173.57,173.65,173.55,173.61,12150.0,169.6521,169.7303,169.6325,169.6912,12150.0
2023-04-19 15:40:00,173.59,173.65,173.56,173.59,9417.0,169.6716,169.7303,169.6423,169.6716,9417.0
2023-04-19 15:45:00,173.58,173.61,173.38,173.59,27979.0,169.6618,169.6912,169.4663,169.6716,27979.0
2023-04-19 15:50:00,173.63,173.78,173.52,173.66,23958.0,169.7107,169.8573,169.6032,169.74,23958.0
2023-04-19 15:55:00,173.67,173.76,173.59,173.71,48803.0,169.7498,169.8378,169.6716,169.7889,48803.0
2023-04-20 09:30:00,173.02,173.6,172.76,173.4,22623.0,169.1145,169.6814,168.8603,169.4859,22623.0
2023-04-20 09:35:00,173.28,173.57,173.28,173.45,6819.0,169.3686,169.6521,169.3686,169.5348,6819.0
2023-04-20 09:40:00,173.45,173.69,173.27,173.54,19096.0,169.5348,169.7693,169.3588,169.6227,19096.0
2023-04-20 09:45:00,173.51,173.6,173.12,173.3,18286.0,169.5934,169.6814,169.2122,169.3882,18286.0
2023-04-20 09:50:00,173.29,173.62,173.23,173.37,8296.0,169.3784,169.7009,169.3197,169.4566,8296.0
2023-04-20 09:55:00,173.39,173.54,173.33,173.33,15217.0,169.4761,169.6227,169.4175,169.4175,15217.0
2023-04-20 10:00:00,173.38,173.51,173.12,173.37,14216.0,169.4663,169.5934,169.2122,169.4566,14216.0
2023-04-20 10:05:00,173.37,173.65,173.35,173.51,12738.0,169.4566,169.7303,169.437,169.5934,12738.0
2023-04-20 10:10:00,173.51,173.68,173.49,173.65,11901.0,169.5934,169.7596,169.5739,169.7303,11901.0
2023-04-20 10:15:00,173.62,173.7,173.43,173.62,11584.0,169.7009,169.7791,169.5152,169.7009,11584.0
2023-04-20 10:20:00,173.68,173.68,173.47,173.59,7734.0,169.7596,169.7596,169.5543,169.6716,7734.0
2023-04-20 10:25:00,173.58,173.72,173.5,173.66,9028.0,169.6618,169.7987,169.5836,169.74,9028.0
2023-04-20 10:30:00,173.67,173.68,173.47,173.49,9020.0,169.7498,169.7596,169.5543,169.5739,9020.0
2023-04-20 10:35:00,173.45,173.64,173.39,173.46,29225.0,169.5348,169.7205,169.4761,169.5445,29225.0
2023-04-20 10:40:00,173.49,173.73,173.48,173.6,8468.0,169.5739,169.8084,169.5641,169.6814,8468.0
2023-04-20 10:45:00,173.66,173.92,173.58,173.92,6940.0,169.74,169.9942,169.6618,169.9942,6940.0
2023-04-20 10:50:00,173.92,174.28,173.92,174.28,9492.0,169.9942,170.346,169.9942,170.346,9492.0
2023-04-20 10:55:00,174.29,174.39,174.26,174.29,13653.0,170.3558,170.4535,170.3265,170.3558,13653.0
2023-04-20 11:00:00,174.36,174.36,174.01,174.14,12632.0,170.4242,170.4242,170.0821,170.2092,12632.0
2023-04-20 11:05:00,174.15,174.15,173.63,173.83,6036.0,170.219,170.219,169.7107,169.9062,6036.0
2023-04-20 11:10:00,173.9,174.02,173.82,173.82,8841.0,169.9746,170.0919,169.8964,169.8964,8841.0
2023-04-20 11:15:00,173.73,173.79,173.65,173.73,31010.0,169.8084,169.8671,169.7303,169.8084,31010.0
2023-04-20 11:20:00,173.74,173.79,173.6,173.69,4300.0,169.8182,169.8671,169.6814,169.7693,4300.0
2023-04-20 11:25:00,173.64,173.64,173.46,173.56,6321.0,169.7205,169.7205,169.5445,169.6423,6321.0
2023-04-20 11:30:00,173.52,173.56,173.28,173.36,20457.0,169.6032,169.6423,169.3686,169.4468,20457.0
2023-04-20 11:35:00,173.36,173.54,173.35,173.49,6456.0,169.4468,169.6227,169.437,169.5739,6456.0
2023-04-20 11:40:00,173.48,173.6,173.4,173.59,18322.0,169.5641,169.6814,169.4859,169.6716,18322.0
2023-04-20 11:45:00,173.63,173.7,173.59,173.59,16347.0,169.7107,169.7791,169.6716,169.6716,16347.0
2023-04-20 11:50:00,173.6,173.67,173.52,173.55,18334.0,169.6814,169.7498,169.6032,169.6325,18334.0
2023-04-20 11:55:00,173.6,173.77,173.47,173.48,60334.0,169.6814,169.8475,169.5543,169.5641,60334.0
2023-04-20 12:00:00,173.51,173.66,173.42,173.42,8156.0,169.5934,169.74,169.5054,169.5054,8156.0
2023-04-20 12:05:00,173.34,173.7,173.32,173.65,7486.0,169.4272,169.7791,169.4077,169.7303,7486.0
2023-04-20 12:10:00,173.65,173.77,173.65,173.75,5675.0,169.7303,169.8475,169.7303,169.828,5675.0
2023-04-20 12:15:00,173.69,173.8,173.58,173.58,3631.0,169.7693,169.8769,169.6618,169.6618,3631.0
2023-04-20 12:20:00,173.58,173.72,173.52,173.72,3430.0,169.6618,169.7987,169.6032,169.7987,3430.0
2023-04-20 12:25:00,173.65,173.87,173.65,173.79,5938.0,169.7303,169.9453,169.7303,169.8671,5938.0
2023-04-20 12:30:00,173.79,173.92,173.75,173.9,5828.0,169.8671,169.9942,169.828,169.9746,5828.0
2023-04-20 12:35:00,173.87,174.0,173.87,173.93,7508.0,169.9453,170.0724,169.9453,170.0039,7508.0
2023-04-20 12:40:00,173.93,174.06,173.89,174.06,2200.0,170.0039,170.131,169.9648,170.131,2200.0
2023-04-20 12:45:00,174.06,174.06,173.93,173.94,3790.0,170.131,170.131,170.0039,170.0137,3790.0
2023-04-20 12:50:00,173.94,174.09,173.89,174.09,5395.0,170.0137,170.1603,169.9648,170.1603,5395.0
2023-04-20 12:55:00,174.15,174.27,174.08,174.25,5107.0,170.219,170.3363,170.1505,170.3167,5107.0
2023-04-20 13:00:00,174.28,174.31,174.2,174.31,5900.0,170.346,170.3754,170.2678,170.3754,5900.0
2023-04-20 13:05:00,174.28,174.41,174.28,174.41,4406.0,170.346,170.4731,170.346,170.4731,4406.0
2023-04-20 13:10:00,174.39,174.54,174.37,174.51,7842.0,170.4535,170.6002,170.434,170.5708,7842.0
2023-04-20 13:15:00,174.54,174.55,174.26,174.33,2516.0,170.6002,170.6099,170.3265,170.3949,2516.0
2023-04-20 13:20:00,174.32,174.33,174.09,174.15,4331.0,170.3851,170.3949,170.1603,170.219,4331.0
2023-04-20 13:25:00,174.1,174.2,174.1,174.15,2900.0,170.1701,170.2678,170.1701,170.219,2900.0
2023-04-20 13:30:00,174.17,174.25,174.12,174.13,1308.0,170.2385,170.3167,170.1896,170.1994,1308.0
2023-04-20 13:35:00,174.17,174.17,174.03,174.03,2471.0,170.2385,170.2385,170.1017,170.1017,2471.0
2023-04-20 13:40:00,174.09,174.14,174.08,174.13,2362.0,170.1603,170.2092,170.1505,170.1994,2362.0
2023-04-20 13:45:00,174.16,174.22,174.13,174.18,5400.0,170.2287,170.2874,170.1994,170.2483,5400.0
2023-04-20 13:50:00,174.15,174.31,174.11,174.31,5033.0,170.219,170.3754,170.1799,170.3754,5033.0
2023-04-20 13:55:00,174.31,174.35,174.15,174.18,1888.0,170.3754,170.4144,170.219,170.2483,1888.0
2023-04-20 14:00:00,174.16,174.19,174.09,174.19,4469.0,170.2287,170.2581,170.1603,170.2581,4469.0
2023-04-20 14:05:00,174.17,174.17,174.01,174.01,4716.0,170.2385,170.2385,170.0821,170.0821,4716.0
2023-04-20 14:10:00,174.05,174.18,174.05,174.06,4867.0,170.1212,170.2483,170.1212,170.131,4867.0
2023-04-20 14:15:00,174.06,174.08,173.98,174.05,9102.0,170.131,170.1505,170.0528,170.1212,9102.0
2023-04-20 14:20:00,174.0,174.08,173.95,173.99,5440.0,170.0724,170.1505,170.0235,170.0626,5440.0
2023-04-20 14:25:00,173.99,173.99,173.83,173.93,14113.0,170.0626,170.0626,169.9062,170.0039,14113.0
2023-04-20 14:30:00,173.93,173.93,173.67,173.76,10542.0,170.0039,170.0039,169.7498,169.8378,10542.0
2023-04-20 14:35:00,173.76,173.76,173.61,173.66,22828.0,169.8378,169.8378,169.6912,169.74,22828.0
2023-04-20 14:40:00,173.69,173.72,173.61,173.72,7108.0,169.7693,169.7987,169.6912,169.7987,7108.0
2023-04-20 14:45:00,173.69,173.78,173.62,173.64,7116.0,169.7693,169.8573,169.7009,169.7205,7116.0
2023-04-20 14:50:00,173.66,173.77,173.6,173.62,9199.0,169.74,169.8475,169.6814,169.7009,9199.0
2023-04-20 14:55:00,173.62,173.78,173.61,173.76,7873.0,169.7009,169.8573,169.6912,169.8378,7873.0
2023-04-20 15:00:00,173.79,173.81,173.56,173.56,7810.0,169.8671,169.8866,169.6423,169.6423,7810.0
2023-04-20 15:05:00,173.58,173.59,173.44,173.56,13132.0,169.6618,169.6716,169.525,169.6423,13132.0
2023-04-20 15:10:00,173.51,173.51,173.27,173.28,13900.0,169.5934,169.5934,169.3588,169.3686,13900.0
2023-04-20 15:15:00,173.26,173.28,173.14,173.22,12223.0,169.3491,169.3686,169.2318,169.31,12223.0
2023-04-20 15:20:00,173.21,173.32,173.14,173.28,18577.0,169.3002,169.4077,169.2318,169.3686,18577.0
2023-04-20 15:25:00,173.25,173.35,173.24,173.31,22887.0,169.3393,169.437,169.3295,169.3979,22887.0
2023-04-20 15:30:00,173.29,173.56,173.29,173.5,19555.0,169.3784,169.6423,169.3784,169.5836,19555.0
2023-04-20 15:35:00,173.45,173.58,173.39,173.51,71203.0,169.5348,169.6618,169.4761,169.5934,71203.0
2023-04-20 15:40:00,173.54,173.54,173.42,173.42,11946.0,169.6227,169.6227,169.5054,169.5054,11946.0
2023-04-20 15:45:00,173.41,173.58,173.4,173.58,16911.0,169.4957,169.6618,169.4859,169.6618,16911.0
2023-04-20 15:50:00,173.53,173.74,173.44,173.73,35262.0,169.613,169.8182,169.525,169.8084,35262.0
2023-04-20 15:55:00,173.76,173.89,173.64,173.82,108043.0,169.8378,169.9648,169.7205,169.8964,108043.0
2023-04-21 09:30:00,174.05,174.55,173.57,174.54,47590.0,170.1212,170.6099,169.6521,170.6002,47590.0
2023-04-21 09:35:00,174.45,174.54,174.11,174.11,11373.0,170.5122,170.6002,170.1799,170.1799,11373.0
2023-04-21 09:40:00,174.1,174.44,174.0,174.0,7964.0,170.1701,170.5024,170.0724,170.0724,7964.0
2023-04-21 09:45:00,174.02,174.1,173.68,173.95,10190.0,170.0919,170.1701,169.7596,170.0235,10190.0
2023-04-21 09:50:00,173.79,173.79,173.37,173.42,5525.0,169.8671,169.8671,169.4566,169.5054,5525.0
2023-04-21 09:55:00,173.28,173.53,173.11,173.38,12747.0,169.3686,169.613,169.2024,169.4663,12747.0
2023-04-21 10:00:00,173.37,173.66,173.24,173.66,13903.0,169.4566,169.74,169.3295,169.74,13903.0
2023-04-21 10:05:00,173.71,174.02,173.6,173.92,5271.0,169.7889,170.0919,169.6814,169.9942,5271.0
2023-04-21 10:10:00,173.91,174.0,173.82,173.9,3800.0,169.9844,170.0724,169.8964,169.9746,3800.0
2023-04-21 10:15:00,174.03,174.35,173.84,174.28,3539.0,170.1017,170.4144,169.916,170.346,3539.0
2023-04-21 10:20:00,174.29,174.42,174.16,174.4,5308.0,170.3558,170.4829,170.2287,170.4633,5308.0
2023-04-21 10:25:00,174.35,174.68,174.35,174.62,7257.0,170.4144,170.737,170.4144,170.6784,7257.0
2023-04-21 10:30:00,174.66,174.89,174.65,174.89,5145.0,170.7175,170.9423,170.7077,170.9423,5145.0
2023-04-21 10:35:00,174.89,174.94,174.49,174.59,8417.0,170.9423,170.9911,170.5513,170.649,8417.0
2023-04-21 10:40:00,174.64,174.67,174.12,174.12,8343.0,170.6979,170.7272,170.1896,170.1896,8343.0
2023-04-21 10:45:00,174.11,174.37,174.02,174.37,4656.0,170.1799,170.434,170.0919,170.434,4656.0
2023-04-21 10:50:00,174.33,174.36,174.04,174.12,9164.0,170.3949,170.4242,170.1114,170.1896,9164.0
2023-04-21 10:55:00,174.14,174.21,173.89,174.16,3728.0,170.2092,170.2776,169.9648,170.2287,3728.0
2023-04-21 11:00:00,174.18,174.5,174.05,174.5,5293.0,170.2483,170.5611,170.1212,170.5611,5293.0
2023-04-21 11:05:00,174.44,174.5,174.32,174.36,5335.0,170.5024,170.5611,170.3851,170.4242,5335.0
2023-04-21 11:10:00,174.28,174.38,174.15,174.3,2874.0,170.346,170.4438,170.219,170.3656,2874.0
2023-04-21 11:15:00,174.32,174.32,174.16,174.25,6041.0,170.3851,170.3851,170.2287,170.3167,6041.0
2023-04-21 11:20:00,174.28,174.3,174.2,174.23,3896.0,170.346,170.3656,170.2678,170.2972,3896.0
2023-04-21 11:25:00,174.27,174.28,174.05,174.19,5769.0,170.3363,170.346,170.1212,170.2581,5769.0
2023-04-21 11:30:00,174.19,174.38,174.12,174.38,3038.0,170.2581,170.4438,170.1896,170.4438,3038.0
2023-04-21 11:35:00,174.41,174.41,174.15,174.22,3329.0,170.4731,170.4731,170.219,170.2874,3329.0
2023-04-21 11:40:00,174.2,174.39,174.19,174.22,4715.0,170.2678,170.4535,170.2581,170.2874,4715.0
2023-04-21 11:45:00,174.25,174.28,173.83,173.86,4577.0,170.3167,170.346,169.9062,169.9355,4577.0
2023-04-21 11:50:00,173.86,174.02,173.83,174.02,3553.0,169.9355,170.0919,169.9062,170.0919,3553.0
2023-04-21 11:55:00,174.05,174.37,174.05,174.37,3900.0,170.1212,170.434,170.1212,170.434,3900.0
2023-04-21 12:00:00,174.4,174.43,174.28,174.43,2200.0,170.4633,170.4926,170.346,170.4926,2200.0
2023-04-21 12:05:00,174.45,174.49,174.24,174.24,3692.0,170.5122,170.5513,170.3069,170.3069,3692.0
2023-04-21 12:10:00,174.35,174.44,174.24,174.41,3567.0,170.4144,170.5024,170.3069,170.4731,3567.0
2023-04-21 12:15:00,174.39,174.48,174.39,174.46,2188.0,170.4535,170.5415,170.4535,170.522,2188.0
2023-04-21 12:20:00,174.45,174.45,174.12,174.22,7678.0,170.5122,170.5122,170.1896,170.2874,7678.0
2023-04-21 12:25:00,174.22,174.22,174.0,174.04,5427.0,170.2874,170.2874,170.0724,170.1114,5427.0
2023-04-21 12:30:00,174.04,174.12,173.98,174.11,4993.0,170.1114,170.1896,170.0528,170.1799,4993.0
2023-04-21 12:35:00,174.11,174.11,173.89,173.91,5514.0,170.1799,170.1799,169.9648,169.9844,5514.0
2023-04-21 12:40:00,173.91,173.97,173.87,173.92,1246.0,169.9844,170.043,169.9453,169.9942,1246.0
2023-04-21 12:45:00,173.97,174.04,173.94,173.96,4600.0,170.043,170.1114,170.0137,170.0333,4600.0
2023-04-21 12:50:00,173.94,174.12,173.94,174.11,6800.0,170.0137,170.1896,170.0137,170.1799,6800.0
2023-04-21 12:55:00,174.11,174.14,174.02,174.02,7580.0,170.1799,170.2092,170.0919,170.0919,7580.0
2023-04-21 13:00:00,174.0,174.04,173.82,173.9,3560.0,170.0724,170.1114,169.8964,169.9746,3560.0
2023-04-21 13:05:00,173.92,174.03,173.9,174.02,5513.0,169.9942,170.1017,169.9746,170.0919,5513.0
2023-04-21 13:10:00,174.03,174.12,174.0,174.03,7793.0,170.1017,170.1896,170.0724,170.1017,7793.0
2023-04-21 13:15:00,174.03,174.03,173.85,174.0,6016.0,170.1017,170.1017,169.9257,170.0724,6016.0
2023-04-21 13:20:00,174.02,174.04,173.94,173.97,4760.0,170.0919,170.1114,170.0137,170.043,4760.0
2023-04-21 13:25:00,174.0,174.1,173.96,174.06,3746.0,170.0724,170.1701,170.0333,170.131,3746.0
2023-04-21 13:30:00,174.06,174.22,174.06,174.19,5419.0,170.131,170.2874,170.131,170.2581,5419.0
2023-04-21 13:35:00,174.19,174.31,174.18,174.3,7857.0,170.2581,170.3754,170.2483,170.3656,7857.0
2023-04-21 13:40:00,174.34,174.52,174.34,174.49,9558.0,170.4047,170.5806,170.4047,170.5513,9558.0
2023-04-21 13:45:00,174.51,174.52,174.44,174.47,8037.0,170.5708,170.5806,170.5024,170.5317,8037.0
2023-04-21 13:50:00,174.49,174.55,174.41,174.55,7301.0,170.5513,170.6099,170.4731,170.6099,7301.0
2023-04-21 13:55:00,174.53,174.61,174.46,174.61,5999.0,170.5904,170.6686,170.522,170.6686,5999.0
2023-04-21 14:00:00,174.64,174.89,174.61,174.64,6620.0,170.6979,170.9423,170.6686,170.6979,6620.0
2023-04-21 14:05:00,174.61,174.63,174.45,174.45,5100.0,170.6686,170.6881,170.5122,170.5122,5100.0
2023-04-21 14:10:00,174.5,174.54,174.4,174.41,6304.0,170.5611,170.6002,170.4633,170.4731,6304.0
2023-04-21 14:15:00,174.43,174.51,174.35,174.41,5012.0,170.4926,170.5708,170.4144,170.4731,5012.0
2023-04-21 14:20:00,174.36,174.49,174.34,174.46,6020.0,170.4242,170.5513,170.4047,170.522,6020.0
2023-04-21 14:25:00,174.4,174.51,174.37,174.41,5866.0,170.4633,170.5708,170.434,170.4731,5866.0
2023-04-21 14:30:00,174.41,174.47,174.22,174.23,8687.0,170.4731,170.5317,170.2874,170.2972,8687.0
2023-04-21 14:35:00,174.2,174.29,174.13,174.22,6491.0,170.2678,170.3558,170.1994,170.2874,6491.0
2023-04-21 14:40:00,174.24,174.26,174.13,174.13,5190.0,170.3069,170.3265,170.1994,170.1994,5190.0
2023-04-21 14:45:00,174.13,174.19,174.02,174.13,10532.0,170.1994,170.2581,170.0919,170.1994,10532.0
2023-04-21 14:50:00,174.12,174.13,174.0,174.06,6028.0,170.1896,170.1994,170.0724,170.131,6028.0
2023-04-21 14:55:00,174.04,174.2,174.0,174.2,10133.0,170.1114,170.2678,170.0724,170.2678,10133.0
2023-04-21 15:00:00,174.2,174.25,174.09,174.17,9658.0,170.2678,170.3167,170.1603,170.2385,9658.0
2023-04-21 15:05:00,174.19,174.2,173.99,174.12,27701.0,170.2581,170.2678,170.0626,170.1896,27701.0
2023-04-21 15:10:00,174.15,174.17,174.01,174.01,7504.0,170.219,170.2385,170.0821,170.0821,7504.0
2023-04-21 15:15:00,174.01,174.11,174.01,174.1,6987.0,170.0821,170.1799,170.0821,170.1701,6987.0
2023-04-21 15:20:00,174.1,174.2,174.1,174.16,5442.0,170.1701,170.2678,170.1701,170.2287,5442.0
2023-04-21 15:25:00,174.18,174.28,174.15,174.27,7700.0,170.2483,170.346,170.219,170.3363,7700.0
2023-04-21 15:30:00,174.27,174.38,174.25,174.35,7817.0,170.3363,170.4438,170.3167,170.4144,7817.0
2023-04-21 15:35:00,174.35,174.42,174.31,174.37,9434.0,170.4144,170.4829,170.3754,170.434,9434.0
2023-04-21 15:40:00,174.39,174.52,174.36,174.45,16032.0,170.4535,170.5806,170.4242,170.5122,16032.0
2023-04-21 15:45:00,174.45,174.51,174.33,174.39,18330.0,170.5122,170.5708,170.3949,170.4535,18330.0
2023-04-21 15:50:00,174.34,174.47,174.33,174.41,30754.0,170.4047,170.5317,170.3949,170.4731,30754.0
2023-04-21 15:55:00,174.38,174.58,174.3,174.39,98058.0,170.4438,170.6393,170.3656,170.4535,98058.0
2023-04-24 09:30:00,174.78,174.94,174.44,174.67,18607.0,170.8347,170.9911,170.5024,170.7272,18607.0
2023-04-24 09:35:00,174.77,174.94,174.72,174.88,3041.0,170.825,170.9911,170.7761,170.9325,3041.0
2023-04-24 09:40:00,174.93,175.11,174.88,175.03,16172.0,170.9814,171.1573,170.9325,171.0791,16172.0
2023-04-24 09:45:00,174.93,175.01,174.69,174.92,6555.0,170.9814,171.0596,170.7468,170.9716,6555.0
2023-04-24 09:50:00,174.87,174.89,174.66,174.89,2393.0,170.9227,170.9423,170.7175,170.9423,2393.0
2023-04-24 09:55:00,174.83,174.85,174.77,174.85,1945.0,170.8836,170.9032,170.825,170.9032,1945.0
2023-04-24 10:00:00,174.85,174.96,174.54,174.67,10427.0,170.9032,171.0107,170.6002,170.7272,10427.0
2023-04-24 10:05:00,174.65,174.7,174.61,174.68,4022.0,170.7077,170.7565,170.6686,170.737,4022.0
2023-04-24 10:10:00,174.67,174.96,174.63,174.89,3872.0,170.7272,171.0107,170.6881,170.9423,3872.0
2023-04-24 10:15:00,174.82,174.87,174.61,174.74,9390.0,170.8738,170.9227,170.6686,170.7956,9390.0
2023-04-24 10:20:00,174.74,174.79,174.65,174.79,10905.0,170.7956,170.8445,170.7077,170.8445,10905.0
2023-04-24 10:25:00,174.75,174.76,174.39,174.7,5245.0,170.8054,170.8152,170.4535,170.7565,5245.0
2023-04-24 10:30:00,174.74,174.74,174.57,174.57,2810.0,170.7956,170.7956,170.6295,170.6295,2810.0
2023-04-24 10:35:00,174.54,174.67,174.39,174.4,4473.0,170.6002,170.7272,170.4535,170.4633,4473.0
2023-04-24 10:40:00,174.43,174.46,173.86,173.86,6259.0,170.4926,170.522,169.9355,169.9355,6259.0
2023-04-24 10:45:00,173.86,173.88,173.69,173.81,7567.0,169.9355,169.9551,169.7693,169.8866,7567.0
2023-04-24 10:50:00,173.81,173.9,173.47,173.59,41423.0,169.8866,169.9746,169.5543,169.6716,41423.0
2023-04-24 10:55:00,173.63,174.1,173.58,173.73,29736.0,169.7107,170.1701,169.6618,169.8084,29736.0
2023-04-24 11:00:00,173.73,173.84,173.68,173.75,13296.0,169.8084,169.916,169.7596,169.828,13296.0
2023-04-24 11:05:00,173.76,173.8,173.56,173.62,15360.0,169.8378,169.8769,169.6423,169.7009,15360.0
2023-04-24 11:10:00,173.68,173.73,173.53,173.65,11690.0,169.7596,169.8084,169.613,169.7303,11690.0
2023-04-24 11:15:00,173.65,173.82,173.57,173.81,20654.0,169.7303,169.8964,169.6521,169.8866,20654.0
2023-04-24 11:20:00,173.85,173.91,173.73,173.76,3226.0,169.9257,169.9844,169.8084,169.8378,3226.0
2023-04-24 11:25:00,173.66,173.85,173.64,173.85,5878.0,169.74,169.9257,169.7205,169.9257,5878.0
2023-04-24 11:30:00,173.84,174.13,173.84,174.11,4987.0,169.916,170.1994,169.916,170.1799,4987.0
2023-04-24 11:35:00,174.08,174.15,173.78,173.9,5755.0,170.1505,170.219,169.8573,169.9746,5755.0
2023-04-24 11:40:00,173.89,174.05,173.87,174.01,4706.0,169.9648,170.1212,169.9453,170.0821,4706.0
2023-04-24 11:45:00,173.97,174.07,173.94,173.95,5705.0,170.043,170.1408,170.0137,170.0235,5705.0
2023-04-24 11:50:00,173.93,173.97,173.83,173.87,3333.0,170.0039,170.043,169.9062,169.9453,3333.0
2023-04-24 11:55:00,173.87,174.01,173.86,173.97,4105.0,169.9453,170.0821,169.9355,170.043,4105.0
2023-04-24 12:00:00,173.98,174.15,173.97,174.11,4247.0,170.0528,170.219,170.043,170.1799,4247.0
2023-04-24 12:05:00,174.14,174.14,174.08,174.11,4094.0,170.2092,170.2092,170.1505,170.1799,4094.0
2023-04-24 12:10:00,174.07,174.09,173.97,173.98,4299.0,170.1408,170.1603,170.043,170.0528,4299.0
2023-04-24 12:15:00,173.97,173.97,173.73,173.83,8014.0,170.043,170.043,169.8084,169.9062,8014.0
2023-04-24 12:20:00,173.84,173.87,173.7,173.78,7356.0,169.916,169.9453,169.7791,169.8573,7356.0
2023-04-24 12:25:00,173.75,173.84,173.75,173.8,1713.0,169.828,169.916,169.828,169.8769,1713.0
2023-04-24 12:30:00,173.78,173.88,173.77,173.88,4932.0,169.8573,169.9551,169.8475,169.9551,4932.0
2023-04-24 12:35:00,173.9,174.02,173.9,173.97,2866.0,169.9746,170.0919,169.9746,170.043,2866.0
2023-04-24 12:40:00,173.97,174.01,173.94,173.99,1905.0,170.043,170.0821,170.0137,170.0626,1905.0
2023-04-24 12:45:00,174.01,174.09,173.97,173.99,4282.0,170.0821,170.1603,170.043,170.0626,4282.0
2023-04-24 12:50:00,173.99,174.09,173.98,174.03,2989.0,170.0626,170.1603,170.0528,170.1017,2989.0
2023-04-24 12:55:00,174.02,174.13,174.02,174.13,700.0,170.0919,170.1994,170.0919,170.1994,700.0
2023-04-24 13:00:00,174.17,174.18,174.06,174.15,2078.0,170.2385,170.2483,170.131,170.219,2078.0
2023-04-24 13:05:00,174.07,174.07,173.99,174.01,2410.0,170.1408,170.1408,170.0626,170.0821,2410.0
2023-04-24 13:10:00,174.07,174.18,174.07,174.16,2098.0,170.1408,170.2483,170.1408,170.2287,2098.0
2023-04-24 13:15:00,174.14,174.18,174.05,174.08,3150.0,170.2092,170.2483,170.1212,170.1505,3150.0
2023-04-24 13:20:00,174.09,174.14,174.06,174.08,4303.0,170.1603,170.2092,170.131,170.1505,4303.0
2023-04-24 13:25:00,174.1,174.2,174.1,174.15,5006.0,170.1701,170.2678,170.1701,170.219,5006.0
2023-04-24 13:30:00,174.18,174.18,173.87,173.96,4931.0,170.2483,170.2483,169.9453,170.0333,4931.0
2023-04-24 13:35:00,173.92,174.08,173.91,174.03,4429.0,169.9942,170.1505,169.9844,170.1017,4429.0
2023-04-24 13:40:00,174.01,174.15,173.99,174.09,6694.0,170.0821,170.219,170.0626,170.1603,6694.0
2023-04-24 13:45:00,174.13,174.19,174.08,174.1,3200.0,170.1994,170.2581,170.1505,170.1701,3200.0
2023-04-24 13:50:00,174.15,174.17,174.06,174.17,3633.0,170.219,170.2385,170.131,170.2385,3633.0
2023-04-24 13:55:00,174.17,174.28,174.02,174.02,10342.0,170.2385,170.346,170.0919,170.0919,10342.0
2023-04-24 14:00:00,174.06,174.11,173.96,174.11,9212.0,170.131,170.1799,170.0333,170.1799,9212.0
2023-04-24 14:05:00,174.11,174.21,174.09,174.16,6168.0,170.1799,170.2776,170.1603,170.2287,6168.0
2023-04-24 14:10:00,174.12,174.18,174.08,174.15,800.0,170.1896,170.2483,170.1505,170.219,800.0
2023-04-24 14:15:00,174.15,174.18,174.08,174.13,6161.0,170.219,170.2483,170.1505,170.1994,6161.0
2023-04-24 14:20:00,174.11,174.17,174.05,174.05,4276.0,170.1799,170.2385,170.1212,170.1212,4276.0
2023-04-24 14:25:00,174.04,174.18,174.02,174.18,1700.0,170.1114,170.2483,170.0919,170.2483,1700.0
2023-04-24 14:30:00,174.19,174.25,174.07,174.18,3623.0,170.2581,170.3167,170.1408,170.2483,3623.0
2023-04-24 14:35:00,174.16,174.23,174.14,174.18,5036.0,170.2287,170.2972,170.2092,170.2483,5036.0
2023-04-24 14:40:00,174.23,174.25,174.13,174.13,4719.0,170.2972,170.3167,170.1994,170.1994,4719.0
2023-04-24 14:45:00,174.23,174.32,174.22,174.31,3300.0,170.2972,170.3851,170.2874,170.3754,3300.0
2023-04-24 14:50:00,174.33,174.4,174.28,174.36,4120.0,170.3949,170.4633,170.346,170.4242,4120.0
2023-04-24 14:55:00,174.39,174.5,174.39,174.44,3301.0,170.4535,170.5611,170.4535,170.5024,3301.0
2023-04-24 15:00:00,174.5,174.63,174.5,174.53,5350.0,170.5611,170.6881,170.5611,170.5904,5350.0
2023-04-24 15:05:00,174.53,174.61,174.44,174.61,3788.0,170.5904,170.6686,170.5024,170.6686,3788.0
2023-04-24 15:10:00,174.63,174.71,174.57,174.6,6514.0,170.6881,170.7663,170.6295,170.6588,6514.0
2023-04-24 15:15:00,174.59,174.61,174.45,174.46,9149.0,170.649,170.6686,170.5122,170.522,9149.0
2023-04-24 15:20:00,174.47,174.47,174.36,174.4,9946.0,170.5317,170.5317,170.4242,170.4633,9946.0
2023-04-24 15:25:00,174.39,174.63,174.39,174.53,9390.0,170.4535,170.6881,170.4535,170.5904,9390.0
2023-04-24 15:30:00,174.52,174.63,174.49,174.57,5817.0,170.5806,170.6881,170.5513,170.6295,5817.0
2023-04-24 15:35:00,174.53,174.59,174.3,174.34,5680.0,170.5904,170.649,170.3656,170.4047,5680.0
2023-04-24 15:40:00,174.34,174.48,174.32,174.47,7421.0,170.4047,170.5415,170.3851,170.5317,7421.0
2023-04-24 15:45:00,174.45,174.63,174.44,174.63,11024.0,170.5122,170.6881,170.5024,170.6881,11024.0
2023-04-24 15:50:00,174.51,174.55,174.17,174.27,34595.0,170.5708,170.6099,170.2385,170.3363,34595.0
2023-04-24 15:55:00,174.24,174.43,174.21,174.4,86309.0,170.3069,170.4926,170.2776,170.4633,86309.0
2023-04-25 09:30:00,173.8,174.05,173.56,173.93,17500.0,169.8769,170.1212,169.6423,170.0039,17500.0
2023-04-25 09:35:00,173.93,173.98,173.8,173.93,10201.0,170.0039,170.0528,169.8769,170.0039,10201.0
2023-04-25 09:40:00,174.02,174.13,173.57,173.85,4919.0,170.0919,170.1994,169.6521,169.9257,4919.0
2023-04-25 09:45:00,173.71,173.73,173.42,173.73,5405.0,169.7889,169.8084,169.5054,169.8084,5405.0
2023-04-25 09:50:00,173.67,173.86,173.65,173.86,2759.0,169.7498,169.9355,169.7303,169.9355,2759.0
2023-04-25 09:55:00,173.97,174.22,173.94,174.21,2018.0,170.043,170.2874,170.0137,170.2776,2018.0
2023-04-25 10:00:00,174.23,174.64,174.23,174.57,16350.0,170.2972,170.6979,170.2972,170.6295,16350.0
2023-04-25 10:05:00,174.57,174.71,174.23,174.3,58860.0,170.6295,170.7663,170.2972,170.3656,58860.0
2023-04-25 10:10:00,174.21,174.26,173.46,173.65,21753.0,170.2776,170.3265,169.5445,169.7303,21753.0
2023-04-25 10:15:00,173.61,173.84,173.57,173.62,8648.0,169.6912,169.916,169.6521,169.7009,8648.0
2023-04-25 10:20:00,173.62,173.73,173.55,173.67,14305.0,169.7009,169.8084,169.6325,169.7498,14305.0
2023-04-25 10:25:00,173.66,173.78,173.66,173.77,8176.0,169.74,169.8573,169.74,169.8475,8176.0
2023-04-25 10:30:00,173.76,173.79,173.59,173.75,11653.0,169.8378,169.8671,169.6716,169.828,11653.0
2023-04-25 10:35:00,173.75,173.77,173.49,173.51,9890.0,169.828,169.8475,169.5739,169.5934,9890.0
2023-04-25 10:40:00,173.49,173.59,173.42,173.45,11392.0,169.5739,169.6716,169.5054,169.5348,11392.0
2023-04-25 10:45:00,173.45,173.82,173.4,173.75,11300.0,169.5348,169.8964,169.4859,169.828,11300.0
2023-04-25 10:50:00,173.7,173.8,173.65,173.74,207038.0,169.7791,169.8769,169.7303,169.8182,207038.0
2023-04-25 10:55:00,173.74,174.07,173.72,173.84,13954.0,169.8182,170.1408,169.7987,169.916,13954.0
2023-04-25 11:00:00,173.81,173.81,173.57,173.75,5647.0,169.8866,169.8866,169.6521,169.828,5647.0
2023-04-25 11:05:00,173.73,173.95,173.73,173.91,6081.0,169.8084,170.0235,169.8084,169.9844,6081.0
2023-04-25 11:10:00,173.93,174.11,173.92,174.07,7000.0,170.0039,170.1799,169.9942,170.1408,7000.0
2023-04-25 11:15:00,174.11,174.12,174.03,174.09,6663.0,170.1799,170.1896,170.1017,170.1603,6663.0
2023-04-25 11:20:00,174.08,174.12,173.84,173.93,6546.0,170.1505,170.1896,169.916,170.0039,6546.0
2023-04-25 11:25:00,173.94,174.09,173.94,174.05,2100.0,170.0137,170.1603,170.0137,170.1212,2100.0
2023-04-25 11:30:00,174.03,174.03,173.81,173.87,4718.0,170.1017,170.1017,169.8866,169.9453,4718.0
2023-04-25 11:35:00,173.73,173.85,173.39,173.5,41379.0,169.8084,169.9257,169.4761,169.5836,41379.0
2023-04-25 11:40:00,173.5,173.55,173.36,173.47,28526.0,169.5836,169.6325,169.4468,169.5543,28526.0
2023-04-25 11:45:00,173.4,173.45,173.26,173.38,32257.0,169.4859,169.5348,169.3491,169.4663,32257.0
2023-04-25 11:50:00,173.39,173.44,173.27,173.39,12660.0,169.4761,169.525,169.3588,169.4761,12660.0
2023-04-25 11:55:00,173.44,173.53,173.27,173.51,6598.0,169.525,169.613,169.3588,169.5934,6598.0
2023-04-25 12:00:00,173.54,173.7,173.46,173.66,8337.0,169.6227,169.7791,169.5445,169.74,8337.0
2023-04-25 12:05:00,173.74,173.84,173.7,173.81,13115.0,169.8182,169.916,169.7791,169.8866,13115.0
2023-04-25 12:10:00,173.81,173.92,173.71,173.88,9465.0,169.8866,169.9942,169.7889,169.9551,9465.0
2023-04-25 12:15:00,173.85,174.24,173.83,174.23,5445.0,169.9257,170.3069,169.9062,170.2972,5445.0
2023-04-25 12:20:00,174.28,174.37,174.17,174.33,7254.0,170.346,170.434,170.2385,170.3949,7254.0
2023-04-25 12:25:00,174.34,174.51,174.31,174.41,5778.0,170.4047,170.5708,170.3754,170.4731,5778.0
2023-04-25 12:30:00,174.4,174.49,174.34,174.41,2768.0,170.4633,170.5513,170.4047,170.4731,2768.0
2023-04-25 12:35:00,174.42,174.55,174.3,174.3,5313.0,170.4829,170.6099,170.3656,170.3656,5313.0
2023-04-25 12:40:00,174.33,174.34,174.14,174.2,5916.0,170.3949,170.4047,170.2092,170.2678,5916.0
2023-04-25 12:45:00,174.18,174.2,174.0,174.0,4763.0,170.2483,170.2678,170.0724,170.0724,4763.0
2023-04-25 12:50:00,173.94,173.95,173.8,173.94,6050.0,170.0137,170.0235,169.8769,170.0137,6050.0
2023-04-25 12:55:00,173.83,173.83,173.66,173.79,16220.0,169.9062,169.9062,169.74,169.8671,16220.0
2023-04-25 13:00:00,173.78,173.94,173.75,173.8,5877.0,169.8573,170.0137,169.828,169.8769,5877.0
2023-04-25 13:05:00,173.8,173.83,173.55,173.58,5035.0,169.8769,169.9062,169.6325,169.6618,5035.0
2023-04-25 13:10:00,173.55,173.63,173.14,173.14,258493.0,169.6325,169.7107,169.2318,169.2318,258493.0
2023-04-25 13:15:00,173.11,173.11,172.52,172.52,31121.0,169.2024,169.2024,168.6258,168.6258,31121.0
2023-04-25 13:20:00,172.51,172.63,172.4,172.54,10912.0,168.616,168.7333,168.5085,168.6453,10912.0
2023-04-25 13:25:00,172.61,173.1,172.5,173.1,20360.0,168.7137,169.1927,168.6062,169.1927,20360.0
2023-04-25 13:30:00,172.94,172.99,172.79,172.9,3465.0,169.0363,169.0851,168.8897,168.9972,3465.0
2023-04-25 13:35:00,172.88,172.96,172.87,172.93,2523.0,168.9776,169.0558,168.9679,169.0265,2523.0
2023-04-25 13:40:00,172.91,173.0,172.86,172.95,2394.0,169.007,169.0949,168.9581,169.0461,2394.0
2023-04-25 13:45:00,173.02,173.03,172.84,172.91,2500.0,169.1145,169.1242,168.9385,169.007,2500.0
2023-04-25 13:50:00,172.99,173.05,172.86,173.0,4298.0,169.0851,169.1438,168.9581,169.0949,4298.0
2023-04-25 13:55:00,173.0,173.0,172.8,172.93,28043.0,169.0949,169.0949,168.8994,169.0265,28043.0
2023-04-25 14:00:00,172.93,173.1,172.92,173.03,4070.0,169.0265,169.1927,169.0167,169.1242,4070.0
2023-04-25 14:05:00,173.01,173.21,172.86,172.9,6446.0,169.1047,169.3002,168.9581,168.9972,6446.0
2023-04-25 14:10:00,172.93,173.23,172.92,173.23,3237.0,169.0265,169.3197,169.0167,169.3197,3237.0
2023-04-25 14:15:00,173.23,173.33,173.15,173.17,5566.0,169.3197,169.4175,169.2415,169.2611,5566.0
2023-04-25 14:20:00,173.19,173.35,173.18,173.3,5619.0,169.2806,169.437,169.2709,169.3882,5619.0
2023-04-25 14:25:00,173.31,173.6,173.31,173.6,4093.0,169.3979,169.6814,169.3979,169.6814,4093.0
2023-04-25 14:30:00,173.51,173.56,173.35,173.36,10035.0,169.5934,169.6423,169.437,169.4468,10035.0
2023-04-25 14:35:00,173.44,173.59,173.39,173.58,8391.0,169.525,169.6716,169.4761,169.6618,8391.0
2023-04-25 14:40:00,173.56,173.56,173.25,173.25,12357.0,169.6423,169.6423,169.3393,169.3393,12357.0
2023-04-25 14:45:00,173.28,173.39,173.23,173.35,6703.0,169.3686,169.4761,169.3197,169.437,6703.0
2023-04-25 14:50:00,173.4,173.49,173.28,173.28,5580.0,169.4859,169.5739,169.3686,169.3686,5580.0
2023-04-25 14:55:00,173.26,173.37,173.22,173.24,4827.0,169.3491,169.4566,169.31,169.3295,4827.0
2023-04-25 15:00:00,173.22,173.39,173.17,173.2,4419.0,169.31,169.4761,169.2611,169.2904,4419.0
2023-04-25 15:05:00,173.2,173.45,173.19,173.32,8330.0,169.2904,169.5348,169.2806,169.4077,8330.0
2023-04-25 15:10:00,173.34,173.45,173.31,173.39,8772.0,169.4272,169.5348,169.3979,169.4761,8772.0
2023-04-25 15:15:00,173.41,173.53,173.33,173.53,9840.0,169.4957,169.613,169.4175,169.613,9840.0
2023-04-25 15:20:00,173.5,173.66,173.48,173.6,17384.0,169.5836,169.74,169.5641,169.6814,17384.0
2023-04-25 15:25:00,173.61,173.62,173.46,173.46,10010.0,169.6912,169.7009,169.5445,169.5445,10010.0
2023-04-25 15:30:00,173.46,173.48,173.13,173.13,32769.0,169.5445,169.5641,169.222,169.222,32769.0
2023-04-25 15:35:00,173.1,173.24,172.92,173.05,21886.0,169.1927,169.3295,169.0167,169.1438,21886.0
2023-04-25 15:40:00,173.01,173.14,172.83,172.87,23702.0,169.1047,169.2318,168.9288,168.9679,23702.0
2023-04-25 15:45:00,172.89,173.1,172.86,172.95,26337.0,168.9874,169.1927,168.9581,169.0461,26337.0
2023-04-25 15:50:00,172.94,173.2,172.72,172.84,74225.0,169.0363,169.2904,168.8212,168.9385,74225.0
2023-04-25 15:55:00,172.84,172.92,172.78,172.89,80520.0,168.9385,169.0167,168.8799,168.9874,80520.0
2023-04-26 09:30:00,172.76,173.5,172.67,173.4,39719.0,168.8603,169.5836,168.7724,169.4859,39719.0
2023-04-26 09:35:00,173.5,174.13,173.38,174.05,27906.0,169.5836,170.1994,169.4663,170.1212,27906.0
2023-04-26 09:40:00,174.09,174.09,173.63,173.79,17955.0,170.1603,170.1603,169.7107,169.8671,17955.0
2023-04-26 09:45:00,173.86,173.98,173.41,173.65,17370.0,169.9355,170.0528,169.4957,169.7303,17370.0
2023-04-26 09:50:00,173.66,174.01,173.41,173.68,18743.0,169.74,170.0821,169.4957,169.7596,18743.0
2023-04-26 09:55:00,173.66,173.67,173.07,173.34,7896.0,169.74,169.7498,169.1633,169.4272,7896.0
2023-04-26 10:00:00,173.3,173.3,172.95,173.01,14047.0,169.3882,169.3882,169.0461,169.1047,14047.0
2023-04-26 10:05:00,172.93,173.12,172.8,172.89,8285.0,169.0265,169.2122,168.8994,168.9874,8285.0
2023-04-26 10:10:00,173.03,173.04,172.12,172.22,26757.0,169.1242,169.134,168.2348,168.3325,26757.0
2023-04-26 10:15:00,172.25,172.39,171.92,172.09,11402.0,168.3619,168.4987,168.0393,168.2055,11402.0
2023-04-26 10:20:00,172.08,172.28,171.45,171.49,13851.0,168.1957,168.3912,167.5799,167.619,13851.0
2023-04-26 10:25:00,171.49,171.53,170.69,170.71,22452.0,167.619,167.6581,166.8371,166.8566,22452.0
2023-04-26 10:30:00,170.69,170.81,170.5,170.56,46739.0,166.8371,166.9544,166.6514,166.71,46739.0
2023-04-26 10:35:00,170.58,170.65,170.13,170.13,14076.0,166.7295,166.798,166.2897,166.2897,14076.0
2023-04-26 10:40:00,170.17,170.25,169.6,169.7,20911.0,166.3288,166.407,165.7717,165.8694,20911.0
2023-04-26 10:45:00,169.71,169.84,169.44,169.65,18154.0,165.8792,166.0063,165.6153,165.8205,18154.0
2023-04-26 10:50:00,169.62,169.74,169.1,169.28,27987.0,165.7912,165.9085,165.283,165.4589,27987.0
2023-04-26 10:55:00,169.27,169.89,169.13,169.5,23894.0,165.4491,166.0551,165.3123,165.6739,23894.0
2023-04-26 11:00:00,169.37,169.64,168.92,169.33,14184.0,165.5469,165.8108,165.107,165.5078,14184.0
2023-04-26 11:05:00,169.28,169.71,169.1,169.68,10032.0,165.4589,165.8792,165.283,165.8499,10032.0
2023-04-26 11:10:00,169.59,169.88,169.59,169.65,31147.0,165.7619,166.0453,165.7619,165.8205,31147.0
2023-04-26 11:15:00,169.63,169.71,169.29,169.39,13854.0,165.801,165.8792,165.4687,165.5664,13854.0
2023-04-26 11:20:00,169.38,169.96,169.37,169.63,17229.0,165.5566,166.1235,165.5469,165.801,17229.0
2023-04-26 11:25:00,169.66,169.66,169.11,169.25,11120.0,165.8303,165.8303,165.2927,165.4296,11120.0
2023-04-26 11:30:00,169.25,169.28,168.85,168.85,11054.0,165.4296,165.4589,165.0386,165.0386,11054.0
2023-04-26 11:35:00,168.83,168.83,167.94,168.28,19618.0,165.0191,165.0191,164.1491,164.4815,19618.0
2023-04-26 11:40:00,168.31,168.67,168.26,168.52,17307.0,164.5108,164.8627,164.4619,164.716,17307.0
2023-04-26 11:45:00,168.56,168.88,168.52,168.6,15205.0,164.7551,165.0679,164.716,164.7942,15205.0
2023-04-26 11:50:00,168.61,168.61,168.14,168.43,27225.0,164.804,164.804,164.3446,164.6281,27225.0
2023-04-26 11:55:00,168.42,168.74,168.3,168.42,58807.0,164.6183,164.9311,164.501,164.6183,58807.0
2023-04-26 12:00:00,168.45,168.9,168.27,168.87,16521.0,164.6476,165.0875,164.4717,165.0581,16521.0
2023-04-26 12:05:00,168.9,168.94,168.72,168.75,26016.0,165.0875,165.1266,164.9115,164.9409,26016.0
2023-04-26 12:10:00,168.72,168.81,168.54,168.59,21667.0,164.9115,164.9995,164.7356,164.7845,21667.0
2023-04-26 12:15:00,168.56,168.75,168.12,168.16,23806.0,164.7551,164.9409,164.3251,164.3642,23806.0
2023-04-26 12:20:00,168.1,168.11,167.43,167.47,24033.0,164.3055,164.3153,163.6507,163.6897,24033.0
2023-04-26 12:25:00,167.45,167.46,167.01,167.31,16787.0,163.6702,163.68,163.2401,163.5334,16787.0
2023-04-26 12:30:00,167.22,167.39,167.22,167.31,11611.0,163.4454,163.6116,163.4454,163.5334,11611.0
2023-04-26 12:35:00,167.32,167.37,166.92,167.31,33356.0,163.5431,163.592,163.1522,163.5334,33356.0
2023-04-26 12:40:00,167.31,167.65,167.24,167.49,28425.0,163.5334,163.8657,163.4649,163.7093,28425.0
2023-04-26 12:45:00,167.5,167.5,167.26,167.38,10761.0,163.7191,163.7191,163.4845,163.6018,10761.0
2023-04-26 12:50:00,167.29,167.29,167.01,167.03,22498.0,163.5138,163.5138,163.2401,163.2597,22498.0
2023-04-26 12:55:00,167.03,167.04,166.88,166.95,10569.0,163.2597,163.2695,163.1131,163.1815,10569.0
2023-04-26 13:00:00,166.93,167.65,166.92,167.64,33162.0,163.1619,163.8657,163.1522,163.8559,33162.0
2023-04-26 13:05:00,167.65,167.65,167.03,167.09,20984.0,163.8657,163.8657,163.2597,163.3183,20984.0
2023-04-26 13:10:00,167.08,167.4,167.01,167.35,16602.0,163.3086,163.6213,163.2401,163.5725,16602.0
2023-04-26 13:15:00,167.31,167.31,166.91,167.01,15229.0,163.5334,163.5334,163.1424,163.2401,15229.0
2023-04-26 13:20:00,167.0,167.03,166.43,166.44,11521.0,163.2304,163.2597,162.6732,162.683,11521.0
2023-04-26 13:25:00,166.44,166.48,166.3,166.31,9828.0,162.683,162.7221,162.5462,162.5559,9828.0
2023-04-26 13:30:00,166.35,166.36,166.08,166.18,14853.0,162.595,162.6048,162.3311,162.4289,14853.0
2023-04-26 13:35:00,166.17,166.31,166.06,166.31,14496.0,162.4191,162.5559,162.3116,162.5559,14496.0
2023-04-26 13:40:00,166.27,166.51,166.16,166.16,9941.0,162.5168,162.7514,162.4093,162.4093,9941.0
2023-04-26 13:45:00,166.13,166.18,165.94,166.0,15073.0,162.38,162.4289,162.1943,162.2529,15073.0
2023-04-26 13:50:00,165.93,165.93,165.58,165.65,10986.0,162.1845,162.1845,161.8424,161.9108,10986.0
2023-04-26 13:55:00,165.61,165.61,165.37,165.42,13719.0,161.8717,161.8717,161.6372,161.686,13719.0
2023-04-26 14:00:00,165.39,165.46,165.21,165.23,30100.0,161.6567,161.7251,161.4808,161.5003,30100.0
2023-04-26 14:05:00,165.2,165.25,164.93,164.95,24310.0,161.471,161.5199,161.2071,161.2266,24310.0
2023-04-26 14:10:00,164.94,165.11,164.83,165.11,11333.0,161.2169,161.383,161.1093,161.383,11333.0
2023-04-26 14:15:00,165.14,165.23,164.95,164.96,13368.0,161.4123,161.5003,161.2266,161.2364,13368.0
2023-04-26 14:20:00,164.95,165.25,164.89,165.17,10272.0,161.2266,161.5199,161.168,161.4417,10272.0
2023-04-26 14:25:00,165.17,165.39,164.91,165.39,14560.0,161.4417,161.6567,161.1875,161.6567,14560.0
2023-04-26 14:30:00,165.41,165.58,165.25,165.3,31287.0,161.6762,161.8424,161.5199,161.5687,31287.0
2023-04-26 14:35:00,165.27,165.3,164.86,164.92,15236.0,161.5394,161.5687,161.1387,161.1973,15236.0
2023-04-26 14:40:00,164.91,164.92,164.69,164.8,14954.0,161.1875,161.1973,160.9725,161.08,14954.0
2023-04-26 14:45:00,164.81,164.93,164.69,164.69,17046.0,161.0898,161.2071,160.9725,160.9725,17046.0
2023-04-26 14:50:00,164.76,165.03,164.76,164.97,12893.0,161.0409,161.3048,161.0409,161.2462,12893.0
2023-04-26 14:55:00,164.97,165.17,164.95,165.11,15411.0,161.2462,161.4417,161.2266,161.383,15411.0
2023-04-26 15:00:00,165.09,165.11,164.96,165.09,12237.0,161.3635,161.383,161.2364,161.3635,12237.0
2023-04-26 15:05:00,165.11,165.36,165.08,165.33,16193.0,161.383,161.6274,161.3537,161.5981,16193.0
2023-04-26 15:10:00,165.37,165.64,165.34,165.58,22308.0,161.6372,161.9011,161.6078,161.8424,22308.0
2023-04-26 15:15:00,165.59,165.6,165.33,165.34,21663.0,161.8522,161.862,161.5981,161.6078,21663.0
2023-04-26 15:20:00,165.31,165.31,165.03,165.08,16013.0,161.5785,161.5785,161.3048,161.3537,16013.0
2023-04-26 15:25:00,165.13,165.4,165.08,165.35,20505.0,161.4026,161.6665,161.3537,161.6176,20505.0
2023-04-26 15:30:00,165.37,165.5,165.25,165.42,26826.0,161.6372,161.7642,161.5199,161.686,26826.0
2023-04-26 15:35:00,165.45,165.72,165.45,165.59,27653.0,161.7153,161.9793,161.7153,161.8522,27653.0
2023-04-26 15:40:00,165.55,165.55,165.07,165.33,37610.0,161.8131,161.8131,161.3439,161.5981,37610.0
2023-04-26 15:45:00,165.33,165.44,165.01,165.05,56749.0,161.5981,161.7056,161.2853,161.3244,56749.0
2023-04-26 15:50:00,165.03,165.2,164.7,165.15,102801.0,161.3048,161.471,160.9823,161.4221,102801.0
2023-04-26 15:55:00,165.12,165.28,165.02,165.09,148631.0,161.3928,161.5492,161.2951,161.3635,148631.0
2023-04-27 09:30:00,166.22,166.29,164.75,164.75,31652.0,162.468,162.5364,161.0311,161.0311,31652.0
2023-04-27 09:35:00,165.12,165.14,164.15,164.15,7388.0,161.3928,161.4123,160.4447,160.4447,7388.0
2023-04-27 09:40:00,164.26,164.32,163.5,163.93,9365.0,160.5522,160.6109,159.8094,160.2297,9365.0
2023-04-27 09:45:00,163.97,164.56,163.5,164.56,14432.0,160.2688,160.8454,159.8094,160.8454,14432.0
2023-04-27 09:50:00,164.5,165.22,164.49,165.09,4694.0,160.7868,161.4905,160.777,161.3635,4694.0
2023-04-27 09:55:00,164.98,165.05,164.64,164.87,4544.0,161.256,161.3244,160.9236,161.1484,4544.0
2023-04-27 10:00:00,164.81,164.82,164.34,164.42,41573.0,161.0898,161.0996,160.6304,160.7086,41573.0
2023-04-27 10:05:00,164.38,164.38,163.35,163.35,9750.0,160.6695,160.6695,159.6627,159.6627,9750.0
2023-04-27 10:10:00,163.4,163.4,163.14,163.37,32883.0,159.7116,159.7116,159.4575,159.6823,32883.0
2023-04-27 10:15:00,163.41,163.53,163.03,163.27,28273.0,159.7214,159.8387,159.35,159.5846,28273.0
2023-04-27 10:20:00,163.21,163.34,163.0,163.09,38374.0,159.5259,159.653,159.3206,159.4086,38374.0
2023-04-27 10:25:00,163.09,163.1,162.77,163.0,20334.0,159.4086,159.4184,159.0958,159.3206,20334.0
2023-04-27 10:30:00,162.97,163.26,162.79,163.26,9478.0,159.2913,159.5748,159.1154,159.5748,9478.0
2023-04-27 10:35:00,163.25,163.95,163.19,163.95,10604.0,159.565,160.2492,159.5064,160.2492,10604.0
2023-04-27 10:40:00,163.9,163.9,163.26,163.78,10432.0,160.2003,160.2003,159.5748,160.083,10432.0
2023-04-27 10:45:00,163.74,163.89,163.57,163.85,4704.0,160.0439,160.1906,159.8778,160.1515,4704.0
2023-04-27 10:50:00,163.83,163.89,163.31,163.46,17316.0,160.1319,160.1906,159.6237,159.7703,17316.0
2023-04-27 10:55:00,163.41,163.86,163.32,163.86,37639.0,159.7214,160.1612,159.6334,160.1612,37639.0
2023-04-27 11:00:00,163.87,163.91,163.42,163.86,17253.0,160.171,160.2101,159.7312,160.1612,17253.0
2023-04-27 11:05:00,163.84,164.28,163.84,164.25,9530.0,160.1417,160.5718,160.1417,160.5424,9530.0
2023-04-27 11:10:00,164.33,164.53,164.33,164.38,5217.0,160.6206,160.8161,160.6206,160.6695,5217.0
2023-04-27 11:15:00,164.43,164.44,164.19,164.34,5220.0,160.7184,160.7281,160.4838,160.6304,5220.0
2023-04-27 11:20:00,164.34,164.65,164.33,164.62,6979.0,160.6304,160.9334,160.6206,160.9041,6979.0
2023-04-27 11:25:00,164.6,164.83,164.6,164.67,10975.0,160.8845,161.1093,160.8845,160.953,10975.0
2023-04-27 11:30:00,164.67,164.94,164.6,164.67,8118.0,160.953,161.2169,160.8845,160.953,8118.0
2023-04-27 11:35:00,164.68,164.68,164.47,164.59,8258.0,160.9627,160.9627,160.7575,160.8748,8258.0
2023-04-27 11:40:00,164.62,164.62,164.5,164.51,3257.0,160.9041,160.9041,160.7868,160.7966,3257.0
2023-04-27 11:45:00,164.49,164.51,164.33,164.48,5917.0,160.777,160.7966,160.6206,160.7672,5917.0
2023-04-27 11:50:00,164.48,164.53,164.18,164.24,10296.0,160.7672,160.8161,160.474,160.5327,10296.0
2023-04-27 11:55:00,164.29,164.51,164.25,164.34,8618.0,160.5815,160.7966,160.5424,160.6304,8618.0
2023-04-27 12:00:00,164.28,164.33,164.14,164.19,10593.0,160.5718,160.6206,160.4349,160.4838,10593.0
2023-04-27 12:05:00,164.22,164.29,164.13,164.16,2247.0,160.5131,160.5815,160.4251,160.4545,2247.0
2023-04-27 12:10:00,164.16,164.2,163.95,163.99,6427.0,160.4545,160.4936,160.2492,160.2883,6427.0
2023-04-27 12:15:00,164.0,164.1,163.98,164.04,4147.0,160.2981,160.3958,160.2785,160.3372,4147.0
2023-04-27 12:20:00,164.06,164.09,163.96,164.0,5875.0,160.3567,160.386,160.259,160.2981,5875.0
2023-04-27 12:25:00,163.99,164.01,163.91,163.91,6224.0,160.2883,160.3079,160.2101,160.2101,6224.0
2023-04-27 12:30:00,163.93,164.11,163.89,164.11,15119.0,160.2297,160.4056,160.1906,160.4056,15119.0
2023-04-27 12:35:00,164.18,164.24,164.05,164.05,5065.0,160.474,160.5327,160.3469,160.3469,5065.0
2023-04-27 12:40:00,164.08,164.13,163.97,164.13,9283.0,160.3763,160.4251,160.2688,160.4251,9283.0
2023-04-27 12:45:00,164.15,164.21,164.05,164.16,6110.0,160.4447,160.5033,160.3469,160.4545,6110.0
2023-04-27 12:50:00,164.17,164.4,164.14,164.26,12419.0,160.4642,160.689,160.4349,160.5522,12419.0
2023-04-27 12:55:00,164.21,164.28,164.17,164.27,5719.0,160.5033,160.5718,160.4642,160.562,5719.0
2023-04-27 13:00:00,164.26,164.42,164.19,164.3,14611.0,160.5522,160.7086,160.4838,160.5913,14611.0
2023-04-27 13:05:00,164.34,164.34,164.05,164.13,8436.0,160.6304,160.6304,160.3469,160.4251,8436.0
2023-04-27 13:10:00,164.12,164.22,164.05,164.1,8639.0,160.4154,160.5131,160.3469,160.3958,8639.0
2023-04-27 13:15:00,164.1,164.2,164.1,164.12,8557.0,160.3958,160.4936,160.3958,160.4154,8557.0
2023-04-27 13:20:00,164.12,164.45,164.09,164.44,9669.0,160.4154,160.7379,160.386,160.7281,9669.0
2023-04-27 13:25:00,164.41,164.63,164.33,164.56,10394.0,160.6988,160.9139,160.6206,160.8454,10394.0
2023-04-27 13:30:00,164.56,164.69,164.48,164.53,19005.0,160.8454,160.9725,160.7672,160.8161,19005.0
2023-04-27 13:35:00,164.53,164.71,164.45,164.64,13161.0,160.8161,160.9921,160.7379,160.9236,13161.0
2023-04-27 13:40:00,164.66,164.81,164.61,164.67,8173.0,160.9432,161.0898,160.8943,160.953,8173.0
2023-04-27 13:45:00,164.67,165.08,164.64,165.02,6329.0,160.953,161.3537,160.9236,161.2951,6329.0
2023-04-27 13:50:00,165.03,165.12,164.98,165.03,4848.0,161.3048,161.3928,161.256,161.3048,4848.0
2023-04-27 13:55:00,165.03,165.03,164.87,164.87,3736.0,161.3048,161.3048,161.1484,161.1484,3736.0
2023-04-27 14:00:00,164.84,165.13,164.84,165.13,5326.0,161.1191,161.4026,161.1191,161.4026,5326.0
2023-04-27 14:05:00,165.14,165.14,164.87,164.95,5626.0,161.4123,161.4123,161.1484,161.2266,5626.0
2023-04-27 14:10:00,164.92,164.93,164.83,164.9,8226.0,161.1973,161.2071,161.1093,161.1778,8226.0
2023-04-27 14:15:00,164.91,165.27,164.89,165.27,6802.0,161.1875,161.5394,161.168,161.5394,6802.0
2023-04-27 14:20:00,165.24,165.3,165.03,165.27,16569.0,161.5101,161.5687,161.3048,161.5394,16569.0
2023-04-27 14:25:00,165.23,165.48,165.08,165.43,5570.0,161.5003,161.7447,161.3537,161.6958,5570.0
2023-04-27 14:30:00,165.4,165.72,165.39,165.68,9780.0,161.6665,161.9793,161.6567,161.9402,9780.0
2023-04-27 14:35:00,165.68,165.76,165.54,165.74,9104.0,161.9402,162.0183,161.8033,161.9988,9104.0
2023-04-27 14:40:00,165.73,165.83,165.69,165.7,3221.0,161.989,162.0868,161.9499,161.9597,3221.0
2023-04-27 14:45:00,165.66,165.73,165.51,165.68,10662.0,161.9206,161.989,161.774,161.9402,10662.0
2023-04-27 14:50:00,165.72,165.86,165.7,165.8,7774.0,161.9793,162.1161,161.9597,162.0574,7774.0
2023-04-27 14:55:00,165.77,165.81,165.7,165.73,13993.0,162.0281,162.0672,161.9597,161.989,13993.0
2023-04-27 15:00:00,165.78,165.78,165.59,165.61,6943.0,162.0379,162.0379,161.8522,161.8717,6943.0
2023-04-27 15:05:00,165.62,165.66,165.58,165.62,9226.0,161.8815,161.9206,161.8424,161.8815,9226.0
2023-04-27 15:10:00,165.63,165.81,165.6,165.8,13027.0,161.8913,162.0672,161.862,162.0574,13027.0
2023-04-27 15:15:00,165.8,166.02,165.8,165.97,15085.0,162.0574,162.2725,162.0574,162.2236,15085.0
2023-04-27 15:20:00,165.94,166.12,165.92,166.04,12369.0,162.1943,162.3702,162.1747,162.292,12369.0
2023-04-27 15:25:00,166.05,166.09,165.86,165.86,16225.0,162.3018,162.3409,162.1161,162.1161,16225.0
2023-04-27 15:30:00,165.9,166.0,165.74,165.78,33105.0,162.1552,162.2529,161.9988,162.0379,33105.0
2023-04-27 15:35:00,165.74,165.74,165.5,165.55,20915.0,161.9988,161.9988,161.7642,161.8131,20915.0
2023-04-27 15:40:00,165.54,165.54,165.35,165.38,18900.0,161.8033,161.8033,161.6176,161.6469,18900.0
2023-04-27 15:45:00,165.4,165.63,165.28,165.51,26745.0,161.6665,161.8913,161.5492,161.774,26745.0
2023-04-27 15:50:00,165.45,165.77,165.43,165.45,58033.0,161.7153,162.0281,161.6958,161.7153,58033.0
2023-04-27 15:55:00,165.42,165.54,165.14,165.32,139952.0,161.686,161.8033,161.4123,161.5883,139952.0
2023-04-28 09:30:00,165.15,165.44,164.35,164.9,32170.0,161.4221,161.7056,160.6402,161.1778,32170.0
2023-04-28 09:35:00,165.1,165.63,164.81,165.6,14600.0,161.3732,161.8913,161.0898,161.862,14600.0
2023-04-28 09:40:00,165.76,165.99,165.71,165.94,4152.0,162.0183,162.2432,161.9695,162.1943,4152.0
2023-04-28 09:45:00,165.88,166.5,165.81,166.3,7290.0,162.1356,162.7416,162.0672,162.5462,7290.0
2023-04-28 09:50:00,166.32,166.84,166.32,166.84,3354.0,162.5657,163.074,162.5657,163.074,3354.0
2023-04-28 09:55:00,166.95,167.21,166.86,166.95,23775.0,163.1815,163.4356,163.0935,163.1815,23775.0
2023-04-28 10:00:00,166.99,167.64,166.9,167.61,19030.0,163.2206,163.8559,163.1326,163.8266,19030.0
2023-04-28 10:05:00,167.61,168.48,167.6,168.4,13862.0,163.8266,164.677,163.8168,164.5988,13862.0
2023-04-28 10:10:00,168.43,168.56,168.15,168.31,19115.0,164.6281,164.7551,164.3544,164.5108,19115.0
2023-04-28 10:15:00,168.31,168.45,168.09,168.09,10409.0,164.5108,164.6476,164.2958,164.2958,10409.0
2023-04-28 10:20:00,168.1,168.64,168.1,168.53,42624.0,164.3055,164.8333,164.3055,164.7258,42624.0
2023-04-28 10:25:00,168.55,168.9,168.55,168.56,9230.0,164.7454,165.0875,164.7454,164.7551,9230.0
2023-04-28 10:30:00,168.62,168.73,168.53,168.62,5335.0,164.8138,164.9213,164.7258,164.8138,5335.0
2023-04-28 10:35:00,168.65,168.83,168.21,168.33,6741.0,164.8431,165.0191,164.413,164.5303,6741.0
2023-04-28 10:40:00,168.39,168.46,168.29,168.38,5290.0,164.589,164.6574,164.4912,164.5792,5290.0
2023-04-28 10:45:00,168.36,168.8,168.23,168.74,9691.0,164.5597,164.9897,164.4326,164.9311,9691.0
2023-04-28 10:50:00,168.77,169.08,168.68,169.0,5724.0,164.9604,165.2634,164.8724,165.1852,5724.0
2023-04-28 10:55:00,168.99,169.02,168.13,168.28,10688.0,165.1754,165.2048,164.3349,164.4815,10688.0
2023-04-28 11:00:00,168.28,168.32,168.07,168.19,6629.0,164.4815,164.5206,164.2762,164.3935,6629.0
2023-04-28 11:05:00,168.14,168.44,168.14,168.32,4444.0,164.3446,164.6379,164.3446,164.5206,4444.0
2023-04-28 11:10:00,168.54,168.62,168.32,168.42,5668.0,164.7356,164.8138,164.5206,164.6183,5668.0
2023-04-28 11:15:00,168.47,168.57,168.4,168.5,5923.0,164.6672,164.7649,164.5988,164.6965,5923.0
2023-04-28 11:20:00,168.5,168.57,168.27,168.4,5994.0,164.6965,164.7649,164.4717,164.5988,5994.0
2023-04-28 11:25:00,168.37,168.42,168.27,168.27,3551.0,164.5694,164.6183,164.4717,164.4717,3551.0
2023-04-28 11:30:00,168.3,168.43,168.2,168.2,10315.0,164.501,164.6281,164.4033,164.4033,10315.0
2023-04-28 11:35:00,168.29,168.59,168.25,168.43,8610.0,164.4912,164.7845,164.4521,164.6281,8610.0
2023-04-28 11:40:00,168.39,168.5,168.35,168.42,9133.0,164.589,164.6965,164.5499,164.6183,9133.0
2023-04-28 11:45:00,168.41,168.73,168.3,168.73,8398.0,164.6085,164.9213,164.501,164.9213,8398.0
2023-04-28 11:50:00,168.7,168.76,168.59,168.69,5455.0,164.892,164.9506,164.7845,164.8822,5455.0
2023-04-28 11:55:00,168.61,168.91,168.6,168.81,6936.0,164.804,165.0972,164.7942,164.9995,6936.0
2023-04-28 12:00:00,168.82,168.85,168.72,168.77,6634.0,165.0093,165.0386,164.9115,164.9604,6634.0
2023-04-28 12:05:00,168.81,168.83,168.74,168.75,4582.0,164.9995,165.0191,164.9311,164.9409,4582.0
2023-04-28 12:10:00,168.75,168.75,168.58,168.68,4174.0,164.9409,164.9409,164.7747,164.8724,4174.0
2023-04-28 12:15:00,168.67,168.67,168.41,168.45,7156.0,164.8627,164.8627,164.6085,164.6476,7156.0
2023-04-28 12:20:00,168.42,168.48,168.39,168.4,4369.0,164.6183,164.677,164.589,164.5988,4369.0
2023-04-28 12:25:00,168.4,168.51,168.33,168.5,7047.0,164.5988,164.7063,164.5303,164.6965,7047.0
2023-04-28 12:30:00,168.57,168.58,168.44,168.45,4715.0,164.7649,164.7747,164.6379,164.6476,4715.0
2023-04-28 12:35:00,168.41,168.56,168.41,168.51,4900.0,164.6085,164.7551,164.6085,164.7063,4900.0
2023-04-28 12:40:00,168.5,168.74,168.5,168.68,3333.0,164.6965,164.9311,164.6965,164.8724,3333.0
2023-04-28 12:45:00,168.74,168.87,168.56,168.83,3121.0,164.9311,165.0581,164.7551,165.0191,3121.0
2023-04-28 12:50:00,168.82,168.89,168.74,168.89,3126.0,165.0093,165.0777,164.9311,165.0777,3126.0
2023-04-28 12:55:00,168.9,168.98,168.87,168.88,4200.0,165.0875,165.1657,165.0581,165.0679,4200.0
2023-04-28 13:00:00,168.86,168.94,168.76,168.94,3900.0,165.0484,165.1266,164.9506,165.1266,3900.0
2023-04-28 13:05:00,168.99,169.1,168.98,169.04,5027.0,165.1754,165.283,165.1657,165.2243,5027.0
2023-04-28 13:10:00,169.01,169.07,168.91,169.03,4951.0,165.195,165.2536,165.0972,165.2145,4951.0
2023-04-28 13:15:00,169.0,169.04,168.91,168.96,6018.0,165.1852,165.2243,165.0972,165.1461,6018.0
2023-04-28 13:20:00,168.96,168.99,168.85,168.85,4700.0,165.1461,165.1754,165.0386,165.0386,4700.0
2023-04-28 13:25:00,168.91,168.97,168.84,168.97,1900.0,165.0972,165.1559,165.0288,165.1559,1900.0
2023-04-28 13:30:00,168.99,169.01,168.82,168.83,3599.0,165.1754,165.195,165.0093,165.0191,3599.0
2023-04-28 13:35:00,168.82,168.88,168.7,168.8,3050.0,165.0093,165.0679,164.892,164.9897,3050.0
2023-04-28 13:40:00,168.86,168.93,168.79,168.81,2673.0,165.0484,165.1168,164.98,164.9995,2673.0
2023-04-28 13:45:00,168.84,168.92,168.73,168.92,3237.0,165.0288,165.107,164.9213,165.107,3237.0
2023-04-28 13:50:00,168.85,168.87,168.61,168.65,7366.0,165.0386,165.0581,164.804,164.8431,7366.0
2023-04-28 13:55:00,168.67,168.71,168.54,168.7,2328.0,164.8627,164.9018,164.7356,164.892,2328.0
2023-04-28 14:00:00,168.72,168.87,168.72,168.81,2200.0,164.9115,165.0581,164.9115,164.9995,2200.0
2023-04-28 14:05:00,168.8,168.8,168.55,168.56,2943.0,164.9897,164.9897,164.7454,164.7551,2943.0
2023-04-28 14:10:00,168.53,168.54,168.35,168.46,7840.0,164.7258,164.7356,164.5499,164.6574,7840.0
2023-04-28 14:15:00,168.46,168.62,168.43,168.59,1700.0,164.6574,164.8138,164.6281,164.7845,1700.0
2023-04-28 14:20:00,168.59,168.64,168.47,168.52,3759.0,164.7845,164.8333,164.6672,164.716,3759.0
2023-04-28 14:25:00,168.47,168.58,168.33,168.58,4530.0,164.6672,164.7747,164.5303,164.7747,4530.0
2023-04-28 14:30:00,168.65,168.75,168.52,168.74,3900.0,164.8431,164.9409,164.716,164.9311,3900.0
2023-04-28 14:35:00,168.69,168.74,168.64,168.74,3908.0,164.8822,164.9311,164.8333,164.9311,3908.0
2023-04-28 14:40:00,168.74,168.8,168.5,168.66,13650.0,164.9311,164.9897,164.6965,164.8529,13650.0
2023-04-28 14:45:00,168.61,168.82,168.59,168.81,5601.0,164.804,165.0093,164.7845,164.9995,5601.0
2023-04-28 14:50:00,168.84,169.08,168.78,169.03,5215.0,165.0288,165.2634,164.9702,165.2145,5215.0
2023-04-28 14:55:00,169.0,169.41,169.0,169.37,5844.0,165.1852,165.586,165.1852,165.5469,5844.0
2023-04-28 15:00:00,169.33,169.47,169.32,169.47,7388.0,165.5078,165.6446,165.498,165.6446,7388.0
2023-04-28 15:05:00,169.44,169.58,169.44,169.58,3803.0,165.6153,165.7521,165.6153,165.7521,3803.0
2023-04-28 15:10:00,169.62,169.62,169.48,169.6,6498.0,165.7912,165.7912,165.6544,165.7717,6498.0
2023-04-28 15:15:00,169.57,169.91,169.57,169.89,7388.0,165.7423,166.0747,165.7423,166.0551,7388.0
2023-04-28 15:20:00,169.87,169.87,169.47,169.47,13270.0,166.0356,166.0356,165.6446,165.6446,13270.0
2023-04-28 15:25:00,169.46,169.49,169.35,169.37,13622.0,165.6348,165.6642,165.5273,165.5469,13622.0
2023-04-28 15:30:00,169.37,169.43,169.16,169.22,14566.0,165.5469,165.6055,165.3416,165.4002,14566.0
2023-04-28 15:35:00,169.19,169.2,169.03,169.14,23859.0,165.3709,165.3807,165.2145,165.3221,23859.0
2023-04-28 15:40:00,169.1,169.37,169.1,169.29,23726.0,165.283,165.5469,165.283,165.4687,23726.0
2023-04-28 15:45:00,169.27,169.3,169.03,169.11,26439.0,165.4491,165.4784,165.2145,165.2927,26439.0
2023-04-28 15:50:00,169.09,169.32,168.88,169.19,63509.0,165.2732,165.498,165.0679,165.3709,63509.0
2023-04-28 15:55:00,169.2,169.37,169.13,169.37,115641.0,165.3807,165.5469,165.3123,165.5469,115641.0
2023-05-01 09:30:00,168.96,169.62,168.78,169.5,21103.0,165.1461,165.7912,164.9702,165.6739,21103.0
2023-05-01 09:35:00,169.41,170.87,169.41,170.87,16301.0,165.586,167.013,165.586,167.013,16301.0
2023-05-01 09:40:00,170.88,171.14,170.64,170.81,19710.0,167.0228,167.2769,166.7882,166.9544,19710.0
2023-05-01 09:45:00,170.71,171.15,170.7,170.95,18949.0,166.8566,167.2867,166.8468,167.0912,18949.0
2023-05-01 09:50:00,170.93,171.29,170.82,171.19,9741.0,167.0716,167.4235,166.9641,167.3258,9741.0
2023-05-01 09:55:00,171.08,171.52,171.05,171.41,21571.0,167.2183,167.6483,167.1889,167.5408,21571.0
2023-05-01 10:00:00,171.35,172.03,171.01,171.93,43246.0,167.4822,168.1468,167.1498,168.0491,43246.0
2023-05-01 10:05:00,171.98,172.5,171.95,172.35,21088.0,168.0979,168.6062,168.0686,168.4596,21088.0
2023-05-01 10:10:00,172.44,172.48,172.1,172.3,19434.0,168.5476,168.5867,168.2152,168.4107,19434.0
2023-05-01 10:15:00,172.34,172.64,172.22,172.42,21749.0,168.4498,168.743,168.3325,168.528,21749.0
2023-05-01 10:20:00,172.39,172.55,172.11,172.48,19754.0,168.4987,168.6551,168.225,168.5867,19754.0
2023-05-01 10:25:00,172.39,172.4,172.11,172.24,10330.0,168.4987,168.5085,168.225,168.3521,10330.0
2023-05-01 10:30:00,172.35,172.62,172.18,172.62,10299.0,168.4596,168.7235,168.2934,168.7235,10299.0
2023-05-01 10:35:00,172.56,172.92,172.52,172.8,13394.0,168.6649,169.0167,168.6258,168.8994,13394.0
2023-05-01 10:40:00,172.74,172.8,172.48,172.58,12498.0,168.8408,168.8994,168.5867,168.6844,12498.0
2023-05-01 10:45:00,172.65,173.29,172.63,173.18,25227.0,168.7528,169.3784,168.7333,169.2709,25227.0
2023-05-01 10:50:00,173.12,173.12,172.67,172.68,14088.0,169.2122,169.2122,168.7724,168.7821,14088.0
2023-05-01 10:55:00,172.64,172.98,172.62,172.9,12827.0,168.743,169.0754,168.7235,168.9972,12827.0
2023-05-01 11:00:00,172.94,172.97,172.15,172.25,7407.0,169.0363,169.0656,168.2641,168.3619,7407.0
2023-05-01 11:05:00,172.21,172.21,171.94,172.03,11946.0,168.3228,168.3228,168.0588,168.1468,11946.0
2023-05-01 11:10:00,172.04,172.05,171.64,171.7,6314.0,168.1566,168.1664,167.7656,167.8243,6314.0
2023-05-01 11:15:00,171.62,171.66,171.21,171.33,8533.0,167.7461,167.7852,167.3453,167.4626,8533.0
2023-05-01 11:20:00,171.28,171.43,171.27,171.27,7806.0,167.4137,167.5604,167.404,167.404,7806.0
2023-05-01 11:25:00,171.25,171.54,171.24,171.45,8470.0,167.3844,167.6679,167.3747,167.5799,8470.0
2023-05-01 11:30:00,171.45,171.82,171.44,171.48,7348.0,167.5799,167.9416,167.5701,167.6092,7348.0
2023-05-01 11:35:00,171.54,171.68,171.49,171.57,8416.0,167.6679,167.8047,167.619,167.6972,8416.0
2023-05-01 11:40:00,171.57,171.81,171.47,171.81,6090.0,167.6972,167.9318,167.5995,167.9318,6090.0
2023-05-01 11:45:00,171.77,171.82,171.7,171.73,5858.0,167.8927,167.9416,167.8243,167.8536,5858.0
2023-05-01 11:50:00,171.68,171.82,171.54,171.82,5710.0,167.8047,167.9416,167.6679,167.9416,5710.0
2023-05-01 11:55:00,171.78,171.88,171.7,171.81,6459.0,167.9025,168.0002,167.8243,167.9318,6459.0
2023-05-01 12:00:00,171.9,172.01,171.78,171.8,7421.0,168.0198,168.1273,167.9025,167.922,7421.0
2023-05-01 12:05:00,171.8,171.8,171.59,171.68,5234.0,167.922,167.922,167.7168,167.8047,5234.0
2023-05-01 12:10:00,171.66,171.81,171.59,171.81,8966.0,167.7852,167.9318,167.7168,167.9318,8966.0
2023-05-01 12:15:00,171.8,171.98,171.78,171.97,7138.0,167.922,168.0979,167.9025,168.0882,7138.0
2023-05-01 12:20:00,171.92,172.05,171.79,171.81,8983.0,168.0393,168.1664,167.9122,167.9318,8983.0
2023-05-01 12:25:00,171.76,171.81,171.64,171.75,6192.0,167.8829,167.9318,167.7656,167.8731,6192.0
2023-05-01 12:30:00,171.76,171.93,171.6,171.9,10071.0,167.8829,168.0491,167.7265,168.0198,10071.0
2023-05-01 12:35:00,171.9,172.02,171.76,172.02,11301.0,168.0198,168.137,167.8829,168.137,11301.0
2023-05-01 12:40:00,171.91,172.01,171.8,171.96,10376.0,168.0295,168.1273,167.922,168.0784,10376.0
2023-05-01 12:45:00,171.98,171.98,171.8,171.9,8699.0,168.0979,168.0979,167.922,168.0198,8699.0
2023-05-01 12:50:00,171.94,172.07,171.93,172.07,5800.0,168.0588,168.1859,168.0491,168.1859,5800.0
2023-05-01 12:55:00,172.08,172.1,171.97,172.06,9017.0,168.1957,168.2152,168.0882,168.1761,9017.0
2023-05-01 13:00:00,172.03,172.2,172.02,172.14,7820.0,168.1468,168.313,168.137,168.2543,7820.0
2023-05-01 13:05:00,172.14,172.28,172.1,172.14,9996.0,168.2543,168.3912,168.2152,168.2543,9996.0
2023-05-01 13:10:00,172.14,172.19,172.09,172.11,9683.0,168.2543,168.3032,168.2055,168.225,9683.0
2023-05-01 13:15:00,172.12,172.19,172.04,172.1,7167.0,168.2348,168.3032,168.1566,168.2152,7167.0
2023-05-01 13:20:00,172.07,172.11,171.88,171.88,10178.0,168.1859,168.225,168.0002,168.0002,10178.0
2023-05-01 13:25:00,171.83,171.83,171.18,171.18,14823.0,167.9513,167.9513,167.316,167.316,14823.0
2023-05-01 13:30:00,171.19,171.43,171.14,171.39,9783.0,167.3258,167.5604,167.2769,167.5213,9783.0
2023-05-01 13:35:00,171.36,171.45,171.3,171.4,7062.0,167.4919,167.5799,167.4333,167.531,7062.0
2023-05-01 13:40:00,171.4,171.64,171.32,171.5,11691.0,167.531,167.7656,167.4528,167.6288,11691.0
2023-05-01 13:45:00,171.54,171.54,171.43,171.45,4144.0,167.6679,167.6679,167.5604,167.5799,4144.0
2023-05-01 13:50:00,171.45,171.52,171.3,171.3,4041.0,167.5799,167.6483,167.4333,167.4333,4041.0
2023-05-01 13:55:00,171.3,171.33,171.17,171.18,6379.0,167.4333,167.4626,167.3062,167.316,6379.0
2023-05-01 14:00:00,171.18,171.27,171.03,171.06,9708.0,167.316,167.404,167.1694,167.1987,9708.0
2023-05-01 14:05:00,171.03,171.03,170.75,170.8,6051.0,167.1694,167.1694,166.8957,166.9446,6051.0
2023-05-01 14:10:00,170.8,170.83,170.52,170.52,4274.0,166.9446,166.9739,166.6709,166.6709,4274.0
2023-05-01 14:15:00,170.53,170.68,170.4,170.64,28995.0,166.6807,166.8273,166.5536,166.7882,28995.0
2023-05-01 14:20:00,170.59,170.67,170.48,170.53,13883.0,166.7393,166.8175,166.6318,166.6807,13883.0
2023-05-01 14:25:00,170.52,170.6,170.42,170.53,9112.0,166.6709,166.7491,166.5732,166.6807,9112.0
2023-05-01 14:30:00,170.56,170.57,170.24,170.28,12506.0,166.71,166.7198,166.3972,166.4363,12506.0
2023-05-01 14:35:00,170.28,170.41,170.08,170.28,15791.0,166.4363,166.5634,166.2408,166.4363,15791.0
2023-05-01 14:40:00,170.31,170.36,170.26,170.33,7156.0,166.4656,166.5145,166.4168,166.4852,7156.0
2023-05-01 14:45:00,170.36,170.53,170.31,170.38,12404.0,166.5145,166.6807,166.4656,166.5341,12404.0
2023-05-01 14:50:00,170.42,170.42,170.28,170.42,6415.0,166.5732,166.5732,166.4363,166.5732,6415.0
2023-05-01 14:55:00,170.42,170.42,170.18,170.27,7959.0,166.5732,166.5732,166.3386,166.4265,7959.0
2023-05-01 15:00:00,170.31,170.31,170.03,170.08,9092.0,166.4656,166.4656,166.192,166.2408,9092.0
2023-05-01 15:05:00,170.1,170.3,170.07,170.27,5599.0,166.2604,166.4559,166.2311,166.4265,5599.0
2023-05-01 15:10:00,170.25,170.26,170.13,170.16,14431.0,166.407,166.4168,166.2897,166.319,14431.0
2023-05-01 15:15:00,170.13,170.16,169.87,169.9,9068.0,166.2897,166.319,166.0356,166.0649,9068.0
2023-05-01 15:20:00,169.94,169.97,169.82,169.91,19541.0,166.104,166.1333,165.9867,166.0747,19541.0
2023-05-01 15:25:00,169.94,170.15,169.93,170.05,15438.0,166.104,166.3093,166.0942,166.2115,15438.0
2023-05-01 15:30:00,170.05,170.11,169.88,170.05,15238.0,166.2115,166.2702,166.0453,166.2115,15238.0
2023-05-01 15:35:00,170.05,170.05,169.94,169.97,9636.0,166.2115,166.2115,166.104,166.1333,9636.0
2023-05-01 15:40:00,169.97,170.21,169.91,170.19,31205.0,166.1333,166.3679,166.0747,166.3484,31205.0
2023-05-01 15:45:00,170.2,170.29,170.15,170.17,23658.0,166.3581,166.4461,166.3093,166.3288,23658.0
2023-05-01 15:50:00,170.2,170.21,169.95,170.14,46335.0,166.3581,166.3679,166.1138,166.2995,46335.0
2023-05-01 15:55:00,170.19,170.22,169.96,170.14,89981.0,166.3484,166.3777,166.1235,166.2995,89981.0
2023-05-02 09:30:00,173.75,177.42,173.63,177.42,137888.0,169.828,173.4152,169.7107,173.4152,137888.0
2023-05-02 09:35:00,177.42,177.8,175.19,177.51,84913.0,173.4152,173.7866,171.2355,173.5031,84913.0
2023-05-02 09:40:00,177.52,178.73,177.4,178.0,117830.0,173.5129,174.6956,173.3956,173.9821,117830.0
2023-05-02 09:45:00,178.14,178.43,177.61,177.87,86569.0,174.1189,174.4024,173.6009,173.855,86569.0
2023-05-02 09:50:00,177.82,178.95,177.21,177.74,75059.0,173.8061,174.9106,173.2099,173.7279,75059.0
2023-05-02 09:55:00,178.03,178.34,177.3,177.78,46548.0,174.0114,174.3144,173.2979,173.767,46548.0
2023-05-02 10:00:00,177.63,177.76,176.33,176.51,57683.0,173.6204,173.7475,172.3498,172.5257,57683.0
2023-05-02 10:05:00,176.44,177.06,175.91,176.94,62139.0,172.4573,173.0633,171.9392,172.946,62139.0
2023-05-02 10:10:00,177.03,177.35,176.51,176.87,31465.0,173.034,173.3467,172.5257,172.8776,31465.0
2023-05-02 10:15:00,176.85,177.83,176.53,177.72,42687.0,172.858,173.8159,172.5452,173.7084,42687.0
2023-05-02 10:20:00,177.77,177.85,176.03,176.58,90366.0,173.7573,173.8354,172.0565,172.5941,90366.0
2023-05-02 10:25:00,176.66,176.66,175.24,175.72,41842.0,172.6723,172.6723,171.2844,171.7535,41842.0
2023-05-02 10:30:00,175.72,175.9,175.25,175.28,35880.0,171.7535,171.9295,171.2941,171.3235,35880.0
2023-05-02 10:35:00,175.28,175.45,174.78,175.05,32618.0,171.3235,171.4896,170.8347,171.0986,32618.0
2023-05-02 10:40:00,175.01,175.96,175.0,175.58,23463.0,171.0596,171.9881,171.0498,171.6167,23463.0
2023-05-02 10:45:00,175.6,176.04,175.16,175.97,22251.0,171.6362,172.0663,171.2062,171.9979,22251.0
2023-05-02 10:50:00,175.97,176.7,175.2,175.43,23612.0,171.9979,172.7114,171.2453,171.4701,23612.0
2023-05-02 10:55:00,175.5,175.56,175.1,175.11,17608.0,171.5385,171.5971,171.1475,171.1573,17608.0
2023-05-02 11:00:00,175.1,175.33,174.62,175.28,20500.0,171.1475,171.3723,170.6784,171.3235,20500.0
2023-05-02 11:05:00,175.11,175.13,174.26,174.34,16229.0,171.1573,171.1768,170.3265,170.4047,16229.0
2023-05-02 11:10:00,174.37,175.08,174.25,174.99,23854.0,170.434,171.128,170.3167,171.04,23854.0
2023-05-02 11:15:00,175.0,175.13,174.87,174.92,9305.0,171.0498,171.1768,170.9227,170.9716,9305.0
2023-05-02 11:20:00,175.04,175.2,174.51,174.91,19973.0,171.0889,171.2453,170.5708,170.9618,19973.0
2023-05-02 11:25:00,174.93,174.97,174.19,174.4,24826.0,170.9814,171.0205,170.2581,170.4633,24826.0
2023-05-02 11:30:00,174.5,174.63,174.03,174.22,27999.0,170.5611,170.6881,170.1017,170.2874,27999.0
2023-05-02 11:35:00,174.22,175.13,174.0,174.95,43584.0,170.2874,171.1768,170.0724,171.0009,43584.0
2023-05-02 11:40:00,174.99,175.66,174.8,175.59,24812.0,171.04,171.6949,170.8543,171.6265,24812.0
2023-05-02 11:45:00,175.67,176.02,175.52,176.0,18465.0,171.7047,172.0468,171.558,172.0272,18465.0
2023-05-02 11:50:00,175.92,176.04,175.57,175.97,19009.0,171.949,172.0663,171.6069,171.9979,19009.0
2023-05-02 11:55:00,175.97,176.35,175.94,176.19,21571.0,171.9979,172.3693,171.9686,172.2129,21571.0
2023-05-02 12:00:00,176.2,176.37,176.1,176.25,15108.0,172.2227,172.3889,172.1249,172.2716,15108.0
2023-05-02 12:05:00,176.25,176.39,175.74,175.81,27742.0,172.2716,172.4084,171.7731,171.8415,27742.0
2023-05-02 12:10:00,175.86,176.29,175.72,176.28,14906.0,171.8904,172.3107,171.7535,172.3009,14906.0
2023-05-02 12:15:00,176.21,176.29,175.97,176.24,11789.0,172.2325,172.3107,171.9979,172.2618,11789.0
2023-05-02 12:20:00,176.23,176.28,176.1,176.22,11090.0,172.252,172.3009,172.1249,172.2422,11090.0
2023-05-02 12:25:00,176.17,176.45,176.02,176.03,15169.0,172.1934,172.467,172.0468,172.0565,15169.0
2023-05-02 12:30:00,176.01,176.24,175.8,175.85,13302.0,172.037,172.2618,171.8317,171.8806,13302.0
2023-05-02 12:35:00,175.85,176.26,175.6,176.26,25434.0,171.8806,172.2813,171.6362,172.2813,25434.0
2023-05-02 12:40:00,176.27,176.37,175.97,175.97,18726.0,172.2911,172.3889,171.9979,171.9979,18726.0
2023-05-02 12:45:00,176.08,176.39,176.07,176.28,13331.0,172.1054,172.4084,172.0956,172.3009,13331.0
2023-05-02 12:50:00,176.28,176.83,176.27,176.83,21684.0,172.3009,172.8385,172.2911,172.8385,21684.0
2023-05-02 12:55:00,176.83,177.04,176.77,177.04,20037.0,172.8385,173.0437,172.7798,173.0437,20037.0
2023-05-02 13:00:00,177.11,177.77,177.11,177.63,22041.0,173.1121,173.7573,173.1121,173.6204,22041.0
2023-05-02 13:05:00,177.56,177.56,177.27,177.27,8085.0,173.552,173.552,173.2685,173.2685,8085.0
2023-05-02 13:10:00,177.34,177.55,177.3,177.35,13162.0,173.337,173.5422,173.2979,173.3467,13162.0
2023-05-02 13:15:00,177.42,177.69,177.34,177.6,13212.0,173.4152,173.6791,173.337,173.5911,13212.0
2023-05-02 13:20:00,177.62,177.85,177.52,177.84,7800.0,173.6106,173.8354,173.5129,173.8257,7800.0
2023-05-02 13:25:00,177.86,177.88,177.46,177.72,11639.0,173.8452,173.8648,173.4542,173.7084,11639.0
2023-05-02 13:30:00,177.72,177.76,177.53,177.6,11048.0,173.7084,173.7475,173.5227,173.5911,11048.0
2023-05-02 13:35:00,177.66,178.02,177.66,177.99,16673.0,173.6497,174.0016,173.6497,173.9723,16673.0
2023-05-02 13:40:00,178.0,178.05,177.67,177.77,7415.0,173.9821,174.0309,173.6595,173.7573,7415.0
2023-05-02 13:45:00,177.83,178.09,177.8,178.07,11440.0,173.8159,174.07,173.7866,174.0505,11440.0
2023-05-02 13:50:00,178.1,178.43,178.03,178.31,15404.0,174.0798,174.4024,174.0114,174.2851,15404.0
2023-05-02 13:55:00,178.27,178.27,177.83,177.93,12806.0,174.246,174.246,173.8159,173.9136,12806.0
2023-05-02 14:00:00,177.98,177.98,177.48,177.5,26834.0,173.9625,173.9625,173.4738,173.4933,26834.0
2023-05-02 14:05:00,177.53,177.81,177.48,177.77,18290.0,173.5227,173.7963,173.4738,173.7573,18290.0
2023-05-02 14:10:00,177.85,177.85,177.28,177.34,16857.0,173.8354,173.8354,173.2783,173.337,16857.0
2023-05-02 14:15:00,177.31,178.02,177.31,177.95,17089.0,173.3076,174.0016,173.3076,173.9332,17089.0
2023-05-02 14:20:00,177.98,178.11,177.88,178.02,11531.0,173.9625,174.0896,173.8648,174.0016,11531.0
2023-05-02 14:25:00,178.09,178.36,177.95,178.36,14661.0,174.07,174.3339,173.9332,174.3339,14661.0
2023-05-02 14:30:00,178.29,178.31,177.76,177.95,33657.0,174.2655,174.2851,173.7475,173.9332,33657.0
2023-05-02 14:35:00,177.94,178.3,177.94,178.14,13225.0,173.9234,174.2753,173.9234,174.1189,13225.0
2023-05-02 14:40:00,178.12,178.14,177.65,177.68,12417.0,174.0994,174.1189,173.64,173.6693,12417.0
2023-05-02 14:45:00,177.75,178.1,177.65,178.05,25851.0,173.7377,174.0798,173.64,174.0309,25851.0
2023-05-02 14:50:00,178.05,178.31,177.99,178.26,14876.0,174.0309,174.2851,173.9723,174.2362,14876.0
2023-05-02 14:55:00,178.27,178.43,178.21,178.33,12448.0,174.246,174.4024,174.1873,174.3046,12448.0
2023-05-02 15:00:00,178.33,178.45,178.17,178.18,13534.0,174.3046,174.4219,174.1482,174.158,13534.0
2023-05-02 15:05:00,178.23,178.26,178.04,178.23,25391.0,174.2069,174.2362,174.0212,174.2069,25391.0
2023-05-02 15:10:00,178.26,178.5,178.26,178.32,11480.0,174.2362,174.4708,174.2362,174.2948,11480.0
2023-05-02 15:15:00,178.29,178.31,177.63,177.94,19757.0,174.2655,174.2851,173.6204,173.9234,19757.0
2023-05-02 15:20:00,177.94,178.14,177.83,178.08,26696.0,173.9234,174.1189,173.8159,174.0603,26696.0
2023-05-02 15:25:00,178.08,178.28,178.07,178.28,24329.0,174.0603,174.2557,174.0505,174.2557,24329.0
2023-05-02 15:30:00,178.23,178.27,177.74,177.79,22216.0,174.2069,174.246,173.7279,173.7768,22216.0
2023-05-02 15:35:00,177.79,177.99,177.68,177.96,30483.0,173.7768,173.9723,173.6693,173.943,30483.0
2023-05-02 15:40:00,178.0,178.21,177.9,178.13,37714.0,173.9821,174.1873,173.8843,174.1091,37714.0
2023-05-02 15:45:00,178.13,178.13,177.63,177.72,44407.0,174.1091,174.1091,173.6204,173.7084,44407.0
2023-05-02 15:50:00,177.7,178.56,177.65,178.52,85557.0,173.6888,174.5294,173.64,174.4903,85557.0
2023-05-02 15:55:00,178.54,178.82,178.42,178.65,175355.0,174.5099,174.7835,174.3926,174.6174,175355.0
2023-05-03 09:30:00,180.11,182.43,179.22,182.09,117252.0,176.0444,178.3121,175.1745,177.9797,117252.0
2023-05-03 09:35:00,182.25,183.27,181.61,181.82,32899.0,178.1361,179.1331,177.5106,177.7158,32899.0
2023-05-03 09:40:00,182.07,182.2,181.3,182.12,45663.0,177.9602,178.0873,177.2076,178.0091,45663.0
2023-05-03 09:45:00,182.2,182.54,181.02,181.2,25936.0,178.0873,178.4196,176.9339,177.1098,25936.0
2023-05-03 09:50:00,181.23,181.4,180.8,181.25,15860.0,177.1391,177.3053,176.7189,177.1587,15860.0
2023-05-03 09:55:00,181.15,181.27,180.82,181.19,20054.0,177.061,177.1782,176.7384,177.1001,20054.0
2023-05-03 10:00:00,181.28,181.51,181.11,181.49,34127.0,177.188,177.4128,177.0219,177.3933,34127.0
2023-05-03 10:05:00,181.54,181.78,181.25,181.28,14140.0,177.4422,177.6767,177.1587,177.188,14140.0
2023-05-03 10:10:00,181.34,181.64,181.1,181.16,17566.0,177.2467,177.5399,177.0121,177.0707,17566.0
2023-05-03 10:15:00,181.04,181.32,180.77,180.77,22002.0,176.9534,177.2271,176.6895,176.6895,22002.0
2023-05-03 10:20:00,180.83,180.83,180.26,180.64,29935.0,176.7482,176.7482,176.191,176.5625,29935.0
2023-05-03 10:25:00,180.72,180.72,180.15,180.3,9176.0,176.6407,176.6407,176.0835,176.2301,9176.0
2023-05-03 10:30:00,180.26,180.63,180.2,180.53,20888.0,176.191,176.5527,176.1324,176.455,20888.0
2023-05-03 10:35:00,180.45,180.48,180.03,180.03,22898.0,176.3768,176.4061,175.9662,175.9662,22898.0
2023-05-03 10:40:00,180.03,180.32,179.74,180.18,13577.0,175.9662,176.2497,175.6828,176.1129,13577.0
2023-05-03 10:45:00,180.19,180.19,179.45,179.83,12138.0,176.1226,176.1226,175.3993,175.7708,12138.0
2023-05-03 10:50:00,179.92,180.04,179.27,179.27,11562.0,175.8587,175.976,175.2234,175.2234,11562.0
2023-05-03 10:55:00,179.29,179.48,179.16,179.19,13107.0,175.2429,175.4287,175.1159,175.1452,13107.0
2023-05-03 11:00:00,179.22,179.27,178.2,178.24,20111.0,175.1745,175.2234,174.1775,174.2166,20111.0
2023-05-03 11:05:00,178.23,178.3,177.91,178.17,22144.0,174.2069,174.2753,173.8941,174.1482,22144.0
2023-05-03 11:10:00,178.12,178.2,177.9,178.14,33727.0,174.0994,174.1775,173.8843,174.1189,33727.0
2023-05-03 11:15:00,178.18,178.34,177.76,177.78,15104.0,174.158,174.3144,173.7475,173.767,15104.0
2023-05-03 11:20:00,177.78,177.89,177.62,177.77,17971.0,173.767,173.8745,173.6106,173.7573,17971.0
2023-05-03 11:25:00,177.78,178.17,177.78,178.03,16704.0,173.767,174.1482,173.767,174.0114,16704.0
2023-05-03 11:30:00,177.99,178.27,177.95,178.13,10432.0,173.9723,174.246,173.9332,174.1091,10432.0
2023-05-03 11:35:00,178.12,178.51,178.11,178.34,15918.0,174.0994,174.4805,174.0896,174.3144,15918.0
2023-05-03 11:40:00,178.34,178.47,178.11,178.31,21126.0,174.3144,174.4415,174.0896,174.2851,21126.0
2023-05-03 11:45:00,178.46,178.64,178.33,178.33,6374.0,174.4317,174.6076,174.3046,174.3046,6374.0
2023-05-03 11:50:00,178.3,178.45,177.98,178.17,9696.0,174.2753,174.4219,173.9625,174.1482,9696.0
2023-05-03 11:55:00,178.22,178.58,178.21,178.42,4481.0,174.1971,174.549,174.1873,174.3926,4481.0
2023-05-03 12:00:00,178.42,178.85,178.42,178.78,6200.0,174.3926,174.8129,174.3926,174.7445,6200.0
2023-05-03 12:05:00,178.81,179.11,178.61,179.03,9131.0,174.7738,175.067,174.5783,174.9888,9131.0
2023-05-03 12:10:00,179.09,179.12,178.74,178.91,10175.0,175.0475,175.0768,174.7054,174.8715,10175.0
2023-05-03 12:15:00,178.9,179.14,178.85,179.08,9234.0,174.8617,175.0963,174.8129,175.0377,9234.0
2023-05-03 12:20:00,179.08,179.65,179.08,179.59,12727.0,175.0377,175.5948,175.0377,175.5362,12727.0
2023-05-03 12:25:00,179.63,179.76,179.46,179.54,10585.0,175.5753,175.7023,175.4091,175.4873,10585.0
2023-05-03 12:30:00,179.59,179.6,179.26,179.47,13663.0,175.5362,175.5459,175.2136,175.4189,13663.0
2023-05-03 12:35:00,179.5,179.57,179.35,179.4,11722.0,175.4482,175.5166,175.3016,175.3505,11722.0
2023-05-03 12:40:00,179.35,179.35,179.01,179.28,4588.0,175.3016,175.3016,174.9693,175.2332,4588.0
2023-05-03 12:45:00,179.22,179.3,178.92,178.98,5697.0,175.1745,175.2527,174.8813,174.9399,5697.0
2023-05-03 12:50:00,179.0,179.3,178.88,179.23,6508.0,174.9595,175.2527,174.8422,175.1843,6508.0
2023-05-03 12:55:00,179.23,179.23,179.07,179.2,5200.0,175.1843,175.1843,175.0279,175.155,5200.0
2023-05-03 13:00:00,179.24,179.31,179.1,179.13,5328.0,175.1941,175.2625,175.0572,175.0866,5328.0
2023-05-03 13:05:00,179.09,179.16,178.97,179.16,7308.0,175.0475,175.1159,174.9302,175.1159,7308.0
2023-05-03 13:10:00,179.17,179.17,178.96,179.1,6322.0,175.1256,175.1256,174.9204,175.0572,6322.0
2023-05-03 13:15:00,179.1,179.1,178.84,178.84,6920.0,175.0572,175.0572,174.8031,174.8031,6920.0
2023-05-03 13:20:00,178.85,179.08,178.75,178.8,7526.0,174.8129,175.0377,174.7151,174.764,7526.0
2023-05-03 13:25:00,178.83,179.09,178.6,179.09,11298.0,174.7933,175.0475,174.5685,175.0475,11298.0
2023-05-03 13:30:00,179.09,179.28,179.09,179.18,4076.0,175.0475,175.2332,175.0475,175.1354,4076.0
2023-05-03 13:35:00,179.13,179.18,178.87,178.87,3803.0,175.0866,175.1354,174.8324,174.8324,3803.0
2023-05-03 13:40:00,178.91,179.02,178.81,179.0,15207.0,174.8715,174.979,174.7738,174.9595,15207.0
2023-05-03 13:45:00,179.0,179.11,178.84,178.89,12117.0,174.9595,175.067,174.8031,174.852,12117.0
2023-05-03 13:50:00,178.89,179.28,178.81,179.25,5470.0,174.852,175.2332,174.7738,175.2038,5470.0
2023-05-03 13:55:00,179.24,179.37,178.81,179.1,28922.0,175.1941,175.3211,174.7738,175.0572,28922.0
2023-05-03 14:00:00,178.97,179.66,178.89,179.55,14145.0,174.9302,175.6046,174.852,175.4971,14145.0
2023-05-03 14:05:00,179.68,180.18,179.36,179.92,21076.0,175.6241,176.1129,175.3114,175.8587,21076.0
2023-05-03 14:10:00,179.89,179.95,179.6,179.79,9160.0,175.8294,175.888,175.5459,175.7317,9160.0
2023-05-03 14:15:00,179.91,180.18,179.72,179.86,10109.0,175.8489,176.1129,175.6632,175.8001,10109.0
2023-05-03 14:20:00,179.9,180.19,179.79,180.15,6165.0,175.8392,176.1226,175.7317,176.0835,6165.0
2023-05-03 14:25:00,180.04,180.42,179.67,179.77,6625.0,175.976,176.3474,175.6144,175.7121,6625.0
2023-05-03 14:30:00,179.84,179.84,179.24,179.31,9215.0,175.7805,175.7805,175.1941,175.2625,9215.0
2023-05-03 14:35:00,179.25,180.02,179.0,179.92,13570.0,175.2038,175.9565,174.9595,175.8587,13570.0
2023-05-03 14:40:00,179.88,180.55,179.42,179.47,12720.0,175.8196,176.4745,175.37,175.4189,12720.0
2023-05-03 14:45:00,179.58,180.02,179.49,179.7,7591.0,175.5264,175.9565,175.4384,175.6437,7591.0
2023-05-03 14:50:00,179.7,179.79,179.07,179.65,7331.0,175.6437,175.7317,175.0279,175.5948,7331.0
2023-05-03 14:55:00,179.65,180.31,179.5,180.07,7486.0,175.5948,176.2399,175.4482,176.0053,7486.0
2023-05-03 15:00:00,180.1,180.14,179.48,179.75,3980.0,176.0347,176.0738,175.4287,175.6926,3980.0
2023-05-03 15:05:00,179.83,180.32,179.49,179.58,21192.0,175.7708,176.2497,175.4384,175.5264,21192.0
2023-05-03 15:10:00,179.52,179.53,179.05,179.11,16979.0,175.4677,175.4775,175.0084,175.067,16979.0
2023-05-03 15:15:00,179.08,179.61,179.0,179.31,8891.0,175.0377,175.5557,174.9595,175.2625,8891.0
2023-05-03 15:20:00,179.24,179.54,178.7,179.35,20031.0,175.1941,175.4873,174.6663,175.3016,20031.0
2023-05-03 15:25:00,179.53,179.71,178.8,178.8,14685.0,175.4775,175.6535,174.764,174.764,14685.0
2023-05-03 15:30:00,178.81,179.05,178.67,178.9,17671.0,174.7738,175.0084,174.6369,174.8617,17671.0
2023-05-03 15:35:00,178.99,179.15,178.91,178.95,24231.0,174.9497,175.1061,174.8715,174.9106,24231.0
2023-05-03 15:40:00,178.94,179.28,178.76,179.2,40091.0,174.9008,175.2332,174.7249,175.155,40091.0
2023-05-03 15:45:00,179.22,179.36,178.66,178.79,39240.0,175.1745,175.3114,174.6272,174.7542,39240.0
2023-05-03 15:50:00,178.79,178.99,178.29,178.75,39567.0,174.7542,174.9497,174.2655,174.7151,39567.0
2023-05-03 15:55:00,178.72,178.81,178.34,178.45,74425.0,174.6858,174.7738,174.3144,174.4219,74425.0
2023-05-04 09:30:00,178.45,179.95,178.43,179.31,42336.0,174.4219,175.888,174.4024,175.2625,42336.0
2023-05-04 09:35:00,179.35,179.88,179.19,179.73,26585.0,175.3016,175.8196,175.1452,175.673,26585.0
2023-05-04 09:40:00,179.7,179.78,177.63,177.63,41144.0,175.6437,175.7219,173.6204,173.6204,41144.0
2023-05-04 09:45:00,177.83,177.96,176.74,177.7,29358.0,173.8159,173.943,172.7505,173.6888,29358.0
2023-05-04 09:50:00,177.7,177.9,176.89,177.6,25385.0,173.6888,173.8843,172.8971,173.5911,25385.0
2023-05-04 09:55:00,177.74,178.65,177.64,178.35,19103.0,173.7279,174.6174,173.6302,174.3242,19103.0
2023-05-04 10:00:00,178.08,178.46,177.6,177.63,9086.0,174.0603,174.4317,173.5911,173.6204,9086.0
2023-05-04 10:05:00,177.49,178.05,177.35,177.47,14343.0,173.4836,174.0309,173.3467,173.464,14343.0
2023-05-04 10:10:00,177.45,177.63,177.33,177.61,16617.0,173.4445,173.6204,173.3272,173.6009,16617.0
2023-05-04 10:15:00,177.5,177.74,176.88,177.17,12631.0,173.4933,173.7279,172.8873,173.1708,12631.0
2023-05-04 10:20:00,177.07,177.07,176.66,176.83,13006.0,173.0731,173.0731,172.6723,172.8385,13006.0
2023-05-04 10:25:00,176.94,177.02,176.7,176.82,10591.0,172.946,173.0242,172.7114,172.8287,10591.0
2023-05-04 10:30:00,176.79,177.45,176.67,177.2,24878.0,172.7994,173.4445,172.6821,173.2001,24878.0
2023-05-04 10:35:00,177.25,177.6,176.99,177.04,16587.0,173.249,173.5911,172.9949,173.0437,16587.0
2023-05-04 10:40:00,176.98,177.67,176.97,177.19,12560.0,172.9851,173.6595,172.9753,173.1903,12560.0
2023-05-04 10:45:00,177.24,177.75,177.02,177.4,17030.0,173.2392,173.7377,173.0242,173.3956,17030.0
2023-05-04 10:50:00,177.4,177.6,176.85,177.6,10674.0,173.3956,173.5911,172.858,173.5911,10674.0
2023-05-04 10:55:00,177.55,177.66,176.87,177.0,16233.0,173.5422,173.6497,172.8776,173.0046,16233.0
2023-05-04 11:00:00,177.02,177.14,176.79,176.91,16757.0,173.0242,173.1415,172.7994,172.9167,16757.0
2023-05-04 11:05:00,176.87,177.38,176.65,177.14,13227.0,172.8776,173.3761,172.6625,173.1415,13227.0
2023-05-04 11:10:00,177.13,177.26,176.85,177.12,4739.0,173.1317,173.2588,172.858,173.1219,4739.0
2023-05-04 11:15:00,177.14,177.14,176.72,176.91,6992.0,173.1415,173.1415,172.731,172.9167,6992.0
2023-05-04 11:20:00,176.9,176.96,176.72,176.81,7495.0,172.9069,172.9655,172.731,172.8189,7495.0
2023-05-04 11:25:00,176.8,176.84,176.54,176.65,44124.0,172.8091,172.8482,172.555,172.6625,44124.0
2023-05-04 11:30:00,176.65,176.66,176.25,176.31,10627.0,172.6625,172.6723,172.2716,172.3302,10627.0
2023-05-04 11:35:00,176.34,176.4,175.97,176.27,10430.0,172.3595,172.4182,171.9979,172.2911,10430.0
2023-05-04 11:40:00,176.33,177.05,176.33,176.72,6004.0,172.3498,173.0535,172.3498,172.731,6004.0
2023-05-04 11:45:00,176.75,176.82,176.57,176.58,3925.0,172.7603,172.8287,172.5843,172.5941,3925.0
2023-05-04 11:50:00,176.58,176.81,176.44,176.81,3795.0,172.5941,172.8189,172.4573,172.8189,3795.0
2023-05-04 11:55:00,176.77,176.8,176.59,176.59,4267.0,172.7798,172.8091,172.6039,172.6039,4267.0
2023-05-04 12:00:00,176.47,176.6,176.38,176.46,3833.0,172.4866,172.6137,172.3986,172.4768,3833.0
2023-05-04 12:05:00,176.42,176.51,176.15,176.17,7813.0,172.4377,172.5257,172.1738,172.1934,7813.0
2023-05-04 12:10:00,176.25,176.46,176.04,176.31,4828.0,172.2716,172.4768,172.0663,172.3302,4828.0
2023-05-04 12:15:00,176.31,176.35,176.06,176.09,4746.0,172.3302,172.3693,172.0859,172.1152,4746.0
2023-05-04 12:20:00,176.09,176.38,175.89,176.36,7853.0,172.1152,172.3986,171.9197,172.3791,7853.0
2023-05-04 12:25:00,176.35,176.69,176.14,176.69,8144.0,172.3693,172.7016,172.164,172.7016,8144.0
2023-05-04 12:30:00,176.69,176.79,176.32,176.34,10409.0,172.7016,172.7994,172.34,172.3595,10409.0
2023-05-04 12:35:00,176.39,176.64,176.39,176.64,4439.0,172.4084,172.6528,172.4084,172.6528,4439.0
2023-05-04 12:40:00,176.67,176.78,176.62,176.7,1970.0,172.6821,172.7896,172.6332,172.7114,1970.0
2023-05-04 12:45:00,176.69,176.85,176.53,176.64,7794.0,172.7016,172.858,172.5452,172.6528,7794.0
2023-05-04 12:50:00,176.72,176.78,176.54,176.62,4555.0,172.731,172.7896,172.555,172.6332,4555.0
2023-05-04 12:55:00,176.74,177.24,176.74,177.24,5970.0,172.7505,173.2392,172.7505,173.2392,5970.0
2023-05-04 13:00:00,177.3,177.38,177.18,177.34,5284.0,173.2979,173.3761,173.1806,173.337,5284.0
2023-05-04 13:05:00,177.36,177.44,177.12,177.37,5400.0,173.3565,173.4347,173.1219,173.3663,5400.0
2023-05-04 13:10:00,177.37,177.72,177.36,177.55,10151.0,173.3663,173.7084,173.3565,173.5422,10151.0
2023-05-04 13:15:00,177.61,177.94,177.56,177.87,6650.0,173.6009,173.9234,173.552,173.855,6650.0
2023-05-04 13:20:00,177.78,178.32,177.78,178.28,6030.0,173.767,174.2948,173.767,174.2557,6030.0
2023-05-04 13:25:00,178.29,178.35,177.99,178.19,4711.0,174.2655,174.3242,173.9723,174.1678,4711.0
2023-05-04 13:30:00,178.14,178.31,178.12,178.31,7802.0,174.1189,174.2851,174.0994,174.2851,7802.0
2023-05-04 13:35:00,178.33,178.44,178.18,178.44,7328.0,174.3046,174.4121,174.158,174.4121,7328.0
2023-05-04 13:40:00,178.34,178.39,178.06,178.36,8462.0,174.3144,174.3633,174.0407,174.3339,8462.0
2023-05-04 13:45:00,178.26,178.31,177.57,177.57,17875.0,174.2362,174.2851,173.5618,173.5618,17875.0
2023-05-04 13:50:00,177.56,177.57,177.32,177.47,4408.0,173.552,173.5618,173.3174,173.464,4408.0
2023-05-04 13:55:00,177.46,177.63,177.27,177.28,8080.0,173.4542,173.6204,173.2685,173.2783,8080.0
2023-05-04 14:00:00,177.3,177.4,177.11,177.2,8826.0,173.2979,173.3956,173.1121,173.2001,8826.0
2023-05-04 14:05:00,177.26,177.31,176.94,177.0,10250.0,173.2588,173.3076,172.946,173.0046,10250.0
2023-05-04 14:10:00,177.0,177.08,176.95,177.0,9202.0,173.0046,173.0828,172.9558,173.0046,9202.0
2023-05-04 14:15:00,177.0,177.12,176.88,177.01,14403.0,173.0046,173.1219,172.8873,173.0144,14403.0
2023-05-04 14:20:00,176.99,177.13,176.6,176.69,8296.0,172.9949,173.1317,172.6137,172.7016,8296.0
2023-05-04 14:25:00,176.62,176.71,176.43,176.43,3600.0,172.6332,172.7212,172.4475,172.4475,3600.0
2023-05-04 14:30:00,176.33,176.39,176.15,176.28,5533.0,172.3498,172.4084,172.1738,172.3009,5533.0
2023-05-04 14:35:00,176.3,176.49,176.24,176.48,16050.0,172.3204,172.5061,172.2618,172.4964,16050.0
2023-05-04 14:40:00,176.47,176.54,176.31,176.33,3072.0,172.4866,172.555,172.3302,172.3498,3072.0
2023-05-04 14:45:00,176.28,176.35,176.0,176.0,10552.0,172.3009,172.3693,172.0272,172.0272,10552.0
2023-05-04 14:50:00,175.98,176.27,175.93,176.25,8493.0,172.0077,172.2911,171.9588,172.2716,8493.0
2023-05-04 14:55:00,176.3,176.47,176.17,176.47,6305.0,172.3204,172.4866,172.1934,172.4866,6305.0
2023-05-04 15:00:00,176.46,176.79,176.45,176.78,5386.0,172.4768,172.7994,172.467,172.7896,5386.0
2023-05-04 15:05:00,176.72,176.98,176.72,176.9,7614.0,172.731,172.9851,172.731,172.9069,7614.0
2023-05-04 15:10:00,176.88,177.0,176.43,176.47,9277.0,172.8873,173.0046,172.4475,172.4866,9277.0
2023-05-04 15:15:00,176.51,176.53,176.15,176.22,9507.0,172.5257,172.5452,172.1738,172.2422,9507.0
2023-05-04 15:20:00,176.15,176.28,175.99,176.28,5562.0,172.1738,172.3009,172.0174,172.3009,5562.0
2023-05-04 15:25:00,176.26,176.46,176.22,176.36,12900.0,172.2813,172.4768,172.2422,172.3791,12900.0
2023-05-04 15:30:00,176.38,176.66,176.38,176.55,18182.0,172.3986,172.6723,172.3986,172.5648,18182.0
2023-05-04 15:35:00,176.57,176.79,176.43,176.56,16680.0,172.5843,172.7994,172.4475,172.5746,16680.0
2023-05-04 15:40:00,176.52,176.62,176.24,176.24,13950.0,172.5355,172.6332,172.2618,172.2618,13950.0
2023-05-04 15:45:00,176.28,176.47,176.02,176.47,24278.0,172.3009,172.4866,172.0468,172.4866,24278.0
2023-05-04 15:50:00,176.44,176.81,176.31,176.51,44916.0,172.4573,172.8189,172.3302,172.5257,44916.0
2023-05-04 15:55:00,176.48,176.7,176.42,176.47,81837.0,172.4964,172.7114,172.4377,172.4866,81837.0
2023-05-05 09:30:00,179.12,179.23,177.08,177.42,42076.0,175.0768,175.1843,173.0828,173.4152,42076.0
2023-05-05 09:35:00,177.34,177.34,175.93,176.79,21173.0,173.337,173.337,171.9588,172.7994,21173.0
2023-05-05 09:40:00,176.8,178.12,176.8,178.0,13360.0,172.8091,174.0994,172.8091,173.9821,13360.0
2023-05-05 09:45:00,177.9,177.99,177.22,177.45,7357.0,173.8843,173.9723,173.2197,173.4445,7357.0
2023-05-05 09:50:00,177.32,177.8,176.85,176.95,19512.0,173.3174,173.7866,172.858,172.9558,19512.0
2023-05-05 09:55:00,176.86,176.96,176.57,176.84,9355.0,172.8678,172.9655,172.5843,172.8482,9355.0
2023-05-05 10:00:00,176.81,176.9,175.89,176.05,12995.0,172.8189,172.9069,171.9197,172.0761,12995.0
2023-05-05 10:05:00,176.17,176.35,175.8,176.16,7889.0,172.1934,172.3693,171.8317,172.1836,7889.0
2023-05-05 10:10:00,176.17,176.28,175.87,175.87,7223.0,172.1934,172.3009,171.9001,171.9001,7223.0
2023-05-05 10:15:00,175.86,175.89,175.7,175.88,13617.0,171.8904,171.9197,171.734,171.9099,13617.0
2023-05-05 10:20:00,175.91,176.11,175.43,175.52,10997.0,171.9392,172.1347,171.4701,171.558,10997.0
2023-05-05 10:25:00,175.43,175.76,175.42,175.62,9804.0,171.4701,171.7926,171.4603,171.6558,9804.0
2023-05-05 10:30:00,175.69,175.78,175.16,175.17,6577.0,171.7242,171.8122,171.2062,171.2159,6577.0
2023-05-05 10:35:00,175.17,175.22,174.92,175.05,23348.0,171.2159,171.2648,170.9716,171.0986,23348.0
2023-05-05 10:40:00,175.13,175.34,175.03,175.33,18818.0,171.1768,171.3821,171.0791,171.3723,18818.0
2023-05-05 10:45:00,175.35,175.42,174.97,175.14,8133.0,171.3919,171.4603,171.0205,171.1866,8133.0
2023-05-05 10:50:00,175.19,175.56,175.19,175.53,4832.0,171.2355,171.5971,171.2355,171.5678,4832.0
2023-05-05 10:55:00,175.52,175.56,175.12,175.15,5867.0,171.558,171.5971,171.1671,171.1964,5867.0
2023-05-05 11:00:00,175.15,175.19,174.9,174.96,9639.0,171.1964,171.2355,170.952,171.0107,9639.0
2023-05-05 11:05:00,175.01,175.12,174.52,174.58,15908.0,171.0596,171.1671,170.5806,170.6393,15908.0
2023-05-05 11:10:00,174.55,175.02,174.43,174.93,10307.0,170.6099,171.0693,170.4926,170.9814,10307.0
2023-05-05 11:15:00,175.01,175.22,174.99,175.03,6311.0,171.0596,171.2648,171.04,171.0791,6311.0
2023-05-05 11:20:00,174.98,175.26,174.96,175.22,10985.0,171.0302,171.3039,171.0107,171.2648,10985.0
2023-05-05 11:25:00,175.2,175.47,175.2,175.35,6215.0,171.2453,171.5092,171.2453,171.3919,6215.0
2023-05-05 11:30:00,175.29,175.35,174.88,174.88,3263.0,171.3332,171.3919,170.9325,170.9325,3263.0
2023-05-05 11:35:00,174.89,175.09,174.88,174.99,2729.0,170.9423,171.1377,170.9325,171.04,2729.0
2023-05-05 11:40:00,174.93,174.93,174.71,174.72,5833.0,170.9814,170.9814,170.7663,170.7761,5833.0
2023-05-05 11:45:00,174.66,174.97,174.57,174.87,4707.0,170.7175,171.0205,170.6295,170.9227,4707.0
2023-05-05 11:50:00,174.86,174.97,174.62,174.62,5135.0,170.9129,171.0205,170.6784,170.6784,5135.0
2023-05-05 11:55:00,174.62,174.84,174.42,174.78,10931.0,170.6784,170.8934,170.4829,170.8347,10931.0
2023-05-05 12:00:00,174.73,174.87,174.55,174.57,21693.0,170.7859,170.9227,170.6099,170.6295,21693.0
2023-05-05 12:05:00,174.61,174.87,174.48,174.73,8835.0,170.6686,170.9227,170.5415,170.7859,8835.0
2023-05-05 12:10:00,174.77,175.01,174.76,174.85,3700.0,170.825,171.0596,170.8152,170.9032,3700.0
2023-05-05 12:15:00,174.88,175.15,174.82,175.02,5035.0,170.9325,171.1964,170.8738,171.0693,5035.0
2023-05-05 12:20:00,175.07,175.42,175.07,175.31,6512.0,171.1182,171.4603,171.1182,171.3528,6512.0
2023-05-05 12:25:00,175.31,175.43,175.3,175.37,3832.0,171.3528,171.4701,171.343,171.4114,3832.0
2023-05-05 12:30:00,175.33,175.49,175.28,175.41,5644.0,171.3723,171.5287,171.3235,171.4505,5644.0
2023-05-05 12:35:00,175.41,175.59,175.37,175.51,5013.0,171.4505,171.6265,171.4114,171.5483,5013.0
2023-05-05 12:40:00,175.48,175.61,175.41,175.41,17081.0,171.5189,171.646,171.4505,171.4505,17081.0
2023-05-05 12:45:00,175.38,175.43,175.13,175.33,6941.0,171.4212,171.4701,171.1768,171.3723,6941.0
2023-05-05 12:50:00,175.35,175.35,175.17,175.18,4357.0,171.3919,171.3919,171.2159,171.2257,4357.0
2023-05-05 12:55:00,175.14,175.57,175.14,175.47,4022.0,171.1866,171.6069,171.1866,171.5092,4022.0
2023-05-05 13:00:00,175.47,175.63,175.47,175.63,3918.0,171.5092,171.6656,171.5092,171.6656,3918.0
2023-05-05 13:05:00,175.63,175.81,175.58,175.76,7349.0,171.6656,171.8415,171.6167,171.7926,7349.0
2023-05-05 13:10:00,175.73,175.94,175.72,175.94,4755.0,171.7633,171.9686,171.7535,171.9686,4755.0
2023-05-05 13:15:00,175.94,176.09,175.91,176.08,7017.0,171.9686,172.1152,171.9392,172.1054,7017.0
2023-05-05 13:20:00,176.11,176.12,176.02,176.08,3800.0,172.1347,172.1445,172.0468,172.1054,3800.0
2023-05-05 13:25:00,176.08,176.28,176.07,176.17,7636.0,172.1054,172.3009,172.0956,172.1934,7636.0
2023-05-05 13:30:00,176.16,176.21,175.97,176.04,18236.0,172.1836,172.2325,171.9979,172.0663,18236.0
2023-05-05 13:35:00,176.07,176.38,176.05,176.38,7432.0,172.0956,172.3986,172.0761,172.3986,7432.0
2023-05-05 13:40:00,176.38,176.48,176.3,176.33,7412.0,172.3986,172.4964,172.3204,172.3498,7412.0
2023-05-05 13:45:00,176.4,176.55,176.35,176.45,7710.0,172.4182,172.5648,172.3693,172.467,7710.0
2023-05-05 13:50:00,176.48,176.54,176.45,176.49,4104.0,172.4964,172.555,172.467,172.5061,4104.0
2023-05-05 13:55:00,176.45,176.59,176.31,176.57,7947.0,172.467,172.6039,172.3302,172.5843,7947.0
2023-05-05 14:00:00,176.58,176.7,176.55,176.7,5588.0,172.5941,172.7114,172.5648,172.7114,5588.0
2023-05-05 14:05:00,176.74,176.81,176.62,176.64,13885.0,172.7505,172.8189,172.6332,172.6528,13885.0
2023-05-05 14:10:00,176.64,176.64,176.26,176.47,19883.0,172.6528,172.6528,172.2813,172.4866,19883.0
2023-05-05 14:15:00,176.51,176.63,176.49,176.5,9509.0,172.5257,172.643,172.5061,172.5159,9509.0
2023-05-05 14:20:00,176.47,176.7,176.46,176.63,10122.0,172.4866,172.7114,172.4768,172.643,10122.0
2023-05-05 14:25:00,176.6,176.93,176.55,176.92,11320.0,172.6137,172.9362,172.5648,172.9264,11320.0
2023-05-05 14:30:00,176.86,177.14,176.8,177.08,8402.0,172.8678,173.1415,172.8091,173.0828,8402.0
2023-05-05 14:35:00,177.02,177.17,177.02,177.11,4949.0,173.0242,173.1708,173.0242,173.1121,4949.0
2023-05-05 14:40:00,177.13,177.2,177.1,177.13,3914.0,173.1317,173.2001,173.1024,173.1317,3914.0
2023-05-05 14:45:00,177.13,177.37,177.12,177.32,8238.0,173.1317,173.3663,173.1219,173.3174,8238.0
2023-05-05 14:50:00,177.31,177.52,177.31,177.49,6059.0,173.3076,173.5129,173.3076,173.4836,6059.0
2023-05-05 14:55:00,177.5,177.81,177.46,177.66,10204.0,173.4933,173.7963,173.4542,173.6497,10204.0
2023-05-05 15:00:00,177.69,177.76,177.58,177.61,3035.0,173.6791,173.7475,173.5715,173.6009,3035.0
2023-05-05 15:05:00,177.64,177.71,177.51,177.56,7696.0,173.6302,173.6986,173.5031,173.552,7696.0
2023-05-05 15:10:00,177.54,177.56,177.43,177.43,3805.0,173.5324,173.552,173.4249,173.4249,3805.0
2023-05-05 15:15:00,177.44,177.53,177.3,177.33,15556.0,173.4347,173.5227,173.2979,173.3272,15556.0
2023-05-05 15:20:00,177.28,177.41,177.13,177.24,11897.0,173.2783,173.4054,173.1317,173.2392,11897.0
2023-05-05 15:25:00,177.21,177.21,177.03,177.11,6200.0,173.2099,173.2099,173.034,173.1121,6200.0
2023-05-05 15:30:00,177.06,177.11,176.72,176.72,13490.0,173.0633,173.1121,172.731,172.731,13490.0
2023-05-05 15:35:00,176.74,176.82,176.57,176.72,11314.0,172.7505,172.8287,172.5843,172.731,11314.0
2023-05-05 15:40:00,176.68,177.0,176.68,176.95,9661.0,172.6919,173.0046,172.6919,172.9558,9661.0
2023-05-05 15:45:00,176.93,176.97,176.64,176.84,11660.0,172.9362,172.9753,172.6528,172.8482,11660.0
2023-05-05 15:50:00,176.77,176.82,176.52,176.68,41279.0,172.7798,172.8287,172.5355,172.6919,41279.0
2023-05-05 15:55:00,176.64,176.74,176.44,176.6,65471.0,172.6528,172.7505,172.4573,172.6137,65471.0
2023-05-08 09:30:00,177.36,178.07,177.23,177.57,33513.0,173.3565,174.0505,173.2294,173.5618,33513.0
2023-05-08 09:35:00,177.75,177.75,177.27,177.31,3689.0,173.7377,173.7377,173.2685,173.3076,3689.0
2023-05-08 09:40:00,177.36,177.58,176.87,177.03,9642.0,173.3565,173.5715,172.8776,173.034,9642.0
2023-05-08 09:45:00,177.07,177.08,176.32,176.33,6662.0,173.0731,173.0828,172.34,172.3498,6662.0
2023-05-08 09:50:00,176.2,176.41,175.94,176.18,6152.0,172.2227,172.4279,171.9686,172.2031,6152.0
2023-05-08 09:55:00,176.13,176.44,176.12,176.42,1629.0,172.1543,172.4573,172.1445,172.4377,1629.0
2023-05-08 10:00:00,176.44,176.76,176.32,176.59,8072.0,172.4573,172.77,172.34,172.6039,8072.0
2023-05-08 10:05:00,176.47,176.47,176.14,176.35,2200.0,172.4866,172.4866,172.164,172.3693,2200.0
2023-05-08 10:10:00,176.27,176.27,175.88,175.88,4006.0,172.2911,172.2911,171.9099,171.9099,4006.0
2023-05-08 10:15:00,175.95,176.15,175.69,176.15,5193.0,171.9783,172.1738,171.7242,172.1738,5193.0
2023-05-08 10:20:00,176.15,176.36,175.97,176.3,3566.0,172.1738,172.3791,171.9979,172.3204,3566.0
2023-05-08 10:25:00,176.36,176.36,176.05,176.32,2642.0,172.3791,172.3791,172.0761,172.34,2642.0
2023-05-08 10:30:00,176.38,176.38,175.99,176.17,3095.0,172.3986,172.3986,172.0174,172.1934,3095.0
2023-05-08 10:35:00,176.12,176.21,175.88,176.07,4900.0,172.1445,172.2325,171.9099,172.0956,4900.0
2023-05-08 10:40:00,175.97,176.26,175.93,176.2,4289.0,171.9979,172.2813,171.9588,172.2227,4289.0
2023-05-08 10:45:00,176.23,176.25,176.08,176.16,2320.0,172.252,172.2716,172.1054,172.1836,2320.0
2023-05-08 10:50:00,176.08,176.34,176.07,176.32,2355.0,172.1054,172.3595,172.0956,172.34,2355.0
2023-05-08 10:55:00,176.28,176.44,176.24,176.36,2706.0,172.3009,172.4573,172.2618,172.3791,2706.0
2023-05-08 11:00:00,176.45,176.59,176.43,176.55,12263.0,172.467,172.6039,172.4475,172.5648,12263.0
2023-05-08 11:05:00,176.61,176.74,176.39,176.4,4649.0,172.6234,172.7505,172.4084,172.4182,4649.0
2023-05-08 11:10:00,176.32,176.34,176.14,176.29,5569.0,172.34,172.3595,172.164,172.3107,5569.0
2023-05-08 11:15:00,176.24,176.6,176.23,176.58,10970.0,172.2618,172.6137,172.252,172.5941,10970.0
2023-05-08 11:20:00,176.53,176.74,176.53,176.71,7708.0,172.5452,172.7505,172.5452,172.7212,7708.0
2023-05-08 11:25:00,176.77,177.12,176.66,176.88,13073.0,172.7798,173.1219,172.6723,172.8873,13073.0
2023-05-08 11:30:00,176.79,176.89,176.7,176.88,1542.0,172.7994,172.8971,172.7114,172.8873,1542.0
2023-05-08 11:35:00,176.91,176.91,176.7,176.8,3007.0,172.9167,172.9167,172.7114,172.8091,3007.0
2023-05-08 11:40:00,176.8,176.91,176.78,176.91,1100.0,172.8091,172.9167,172.7896,172.9167,1100.0
2023-05-08 11:45:00,176.97,177.2,176.97,177.17,4259.0,172.9753,173.2001,172.9753,173.1708,4259.0
2023-05-08 11:50:00,177.25,177.39,177.18,177.39,6342.0,173.249,173.3858,173.1806,173.3858,6342.0
2023-05-08 11:55:00,177.33,177.37,177.0,177.04,5051.0,173.3272,173.3663,173.0046,173.0437,5051.0
2023-05-08 12:00:00,177.03,177.16,176.84,176.94,3584.0,173.034,173.161,172.8482,172.946,3584.0
2023-05-08 12:05:00,176.88,177.11,176.85,177.11,2200.0,172.8873,173.1121,172.858,173.1121,2200.0
2023-05-08 12:10:00,177.07,177.12,177.0,177.11,2565.0,173.0731,173.1219,173.0046,173.1121,2565.0
2023-05-08 12:15:00,177.15,177.27,177.11,177.19,2816.0,173.1512,173.2685,173.1121,173.1903,2816.0
2023-05-08 12:20:00,177.1,177.11,176.89,176.91,3880.0,173.1024,173.1121,172.8971,172.9167,3880.0
2023-05-08 12:25:00,176.95,176.95,176.69,176.84,2749.0,172.9558,172.9558,172.7016,172.8482,2749.0
2023-05-08 12:30:00,176.85,176.97,176.75,176.76,2289.0,172.858,172.9753,172.7603,172.77,2289.0
2023-05-08 12:35:00,176.86,177.06,176.81,177.02,2647.0,172.8678,173.0633,172.8189,173.0242,2647.0
2023-05-08 12:40:00,177.06,177.06,176.87,176.89,3000.0,173.0633,173.0633,172.8776,172.8971,3000.0
2023-05-08 12:45:00,176.9,176.95,176.8,176.83,2800.0,172.9069,172.9558,172.8091,172.8385,2800.0
2023-05-08 12:50:00,176.9,176.99,176.79,176.95,5075.0,172.9069,172.9949,172.7994,172.9558,5075.0
2023-05-08 12:55:00,176.93,177.03,176.9,177.03,1200.0,172.9362,173.034,172.9069,173.034,1200.0
2023-05-08 13:00:00,177.02,177.12,176.96,176.96,2534.0,173.0242,173.1219,172.9655,172.9655,2534.0
2023-05-08 13:05:00,176.92,177.08,176.89,177.08,3226.0,172.9264,173.0828,172.8971,173.0828,3226.0
2023-05-08 13:10:00,177.15,177.22,177.09,177.17,2514.0,173.1512,173.2197,173.0926,173.1708,2514.0
2023-05-08 13:15:00,177.13,177.17,177.0,177.0,3803.0,173.1317,173.1708,173.0046,173.0046,3803.0
2023-05-08 13:20:00,177.06,177.1,177.03,177.07,4033.0,173.0633,173.1024,173.034,173.0731,4033.0
2023-05-08 13:25:00,177.06,177.07,176.75,176.76,2200.0,173.0633,173.0731,172.7603,172.77,2200.0
2023-05-08 13:30:00,176.76,177.01,176.76,176.91,3159.0,172.77,173.0144,172.77,172.9167,3159.0
2023-05-08 13:35:00,176.96,177.05,176.89,176.96,3460.0,172.9655,173.0535,172.8971,172.9655,3460.0
2023-05-08 13:40:00,177.03,177.05,176.83,177.03,5384.0,173.034,173.0535,172.8385,173.034,5384.0
2023-05-08 13:45:00,177.07,177.22,176.99,177.13,5477.0,173.0731,173.2197,172.9949,173.1317,5477.0
2023-05-08 13:50:00,177.09,177.13,177.02,177.02,4568.0,173.0926,173.1317,173.0242,173.0242,4568.0
2023-05-08 13:55:00,176.95,177.05,176.95,176.97,2397.0,172.9558,173.0535,172.9558,172.9753,2397.0
2023-05-08 14:00:00,176.97,177.16,176.96,176.97,7384.0,172.9753,173.161,172.9655,172.9753,7384.0
2023-05-08 14:05:00,176.98,177.0,176.56,176.78,4465.0,172.9851,173.0046,172.5746,172.7896,4465.0
2023-05-08 14:10:00,176.74,176.77,176.54,176.68,4622.0,172.7505,172.7798,172.555,172.6919,4622.0
2023-05-08 14:15:00,176.68,176.8,176.67,176.75,2882.0,172.6919,172.8091,172.6821,172.7603,2882.0
2023-05-08 14:20:00,176.8,177.16,176.8,177.12,2765.0,172.8091,173.161,172.8091,173.1219,2765.0
2023-05-08 14:25:00,177.11,177.27,177.06,177.27,7122.0,173.1121,173.2685,173.0633,173.2685,7122.0
2023-05-08 14:30:00,177.31,177.54,177.29,177.5,7524.0,173.3076,173.5324,173.2881,173.4933,7524.0
2023-05-08 14:35:00,177.49,177.53,177.42,177.43,5091.0,173.4836,173.5227,173.4152,173.4249,5091.0
2023-05-08 14:40:00,177.44,177.55,177.36,177.44,6416.0,173.4347,173.5422,173.3565,173.4347,6416.0
2023-05-08 14:45:00,177.31,177.5,177.31,177.5,4848.0,173.3076,173.4933,173.3076,173.4933,4848.0
2023-05-08 14:50:00,177.51,177.57,177.4,177.44,19665.0,173.5031,173.5618,173.3956,173.4347,19665.0
2023-05-08 14:55:00,177.44,177.65,177.4,177.64,11037.0,173.4347,173.64,173.3956,173.6302,11037.0
2023-05-08 15:00:00,177.61,177.64,177.4,177.45,9368.0,173.6009,173.6302,173.3956,173.4445,9368.0
2023-05-08 15:05:00,177.52,177.62,177.49,177.61,7576.0,173.5129,173.6106,173.4836,173.6009,7576.0
2023-05-08 15:10:00,177.58,177.6,177.41,177.48,13209.0,173.5715,173.5911,173.4054,173.4738,13209.0
2023-05-08 15:15:00,177.48,177.67,177.26,177.64,22521.0,173.4738,173.6595,173.2588,173.6302,22521.0
2023-05-08 15:20:00,177.65,177.66,177.51,177.62,12539.0,173.64,173.6497,173.5031,173.6106,12539.0
2023-05-08 15:25:00,177.63,177.72,177.54,177.63,12387.0,173.6204,173.7084,173.5324,173.6204,12387.0
2023-05-08 15:30:00,177.63,177.75,177.59,177.7,8556.0,173.6204,173.7377,173.5813,173.6888,8556.0
2023-05-08 15:35:00,177.69,177.9,177.67,177.87,9845.0,173.6791,173.8843,173.6595,173.855,9845.0
2023-05-08 15:40:00,177.91,178.02,177.91,178.02,9404.0,173.8941,174.0016,173.8941,174.0016,9404.0
2023-05-08 15:45:00,178.0,178.18,177.98,178.15,34414.0,173.9821,174.158,173.9625,174.1287,34414.0
2023-05-08 15:50:00,178.15,178.42,178.13,178.25,61097.0,174.1287,174.3926,174.1091,174.2264,61097.0
2023-05-08 15:55:00,178.26,178.28,177.86,177.93,84526.0,174.2362,174.2557,173.8452,173.9136,84526.0
2023-05-09 09:30:00,178.54,179.22,178.44,179.17,23413.0,174.5099,175.1745,174.4121,175.1256,23413.0
2023-05-09 09:35:00,179.22,179.67,177.73,177.74,13931.0,175.1745,175.6144,173.7182,173.7279,13931.0
2023-05-09 09:40:00,177.65,178.34,177.61,178.05,7507.0,173.64,174.3144,173.6009,174.0309,7507.0
2023-05-09 09:45:00,178.05,178.06,177.82,177.89,3900.0,174.0309,174.0407,173.8061,173.8745,3900.0
2023-05-09 09:50:00,177.86,177.97,177.62,177.71,7504.0,173.8452,173.9527,173.6106,173.6986,7504.0
2023-05-09 09:55:00,177.76,178.2,177.67,177.99,10518.0,173.7475,174.1775,173.6595,173.9723,10518.0
2023-05-09 10:00:00,178.19,178.25,177.92,178.05,6333.0,174.1678,174.2264,173.9039,174.0309,6333.0
2023-05-09 10:05:00,178.1,178.3,177.85,178.07,16624.0,174.0798,174.2753,173.8354,174.0505,16624.0
2023-05-09 10:10:00,178.05,178.53,177.79,178.37,7248.0,174.0309,174.5001,173.7768,174.3437,7248.0
2023-05-09 10:15:00,178.39,178.68,178.39,178.63,9966.0,174.3633,174.6467,174.3633,174.5978,9966.0
2023-05-09 10:20:00,178.66,178.92,178.56,178.82,5442.0,174.6272,174.8813,174.5294,174.7835,5442.0
2023-05-09 10:25:00,178.73,178.79,178.3,178.78,22846.0,174.6956,174.7542,174.2753,174.7445,22846.0
2023-05-09 10:30:00,178.76,178.89,178.61,178.62,11664.0,174.7249,174.852,174.5783,174.5881,11664.0
2023-05-09 10:35:00,178.64,179.31,178.56,179.23,13692.0,174.6076,175.2625,174.5294,175.1843,13692.0
2023-05-09 10:40:00,179.41,179.46,179.19,179.21,12858.0,175.3602,175.4091,175.1452,175.1647,12858.0
2023-05-09 10:45:00,179.25,179.53,179.18,179.47,9997.0,175.2038,175.4775,175.1354,175.4189,9997.0
2023-05-09 10:50:00,179.45,179.6,179.39,179.48,11349.0,175.3993,175.5459,175.3407,175.4287,11349.0
2023-05-09 10:55:00,179.42,179.46,179.18,179.41,9695.0,175.37,175.4091,175.1354,175.3602,9695.0
2023-05-09 11:00:00,179.39,179.45,179.2,179.26,8308.0,175.3407,175.3993,175.155,175.2136,8308.0
2023-05-09 11:05:00,179.25,179.41,179.15,179.22,8470.0,175.2038,175.3602,175.1061,175.1745,8470.0
2023-05-09 11:10:00,179.31,179.45,178.97,179.45,10610.0,175.2625,175.3993,174.9302,175.3993,10610.0
2023-05-09 11:15:00,179.44,179.75,179.35,179.71,20402.0,175.3896,175.6926,175.3016,175.6535,20402.0
2023-05-09 11:20:00,179.75,179.75,179.51,179.63,3394.0,175.6926,175.6926,175.458,175.5753,3394.0
2023-05-09 11:25:00,179.54,179.7,179.48,179.49,8824.0,175.4873,175.6437,175.4287,175.4384,8824.0
2023-05-09 11:30:00,179.3,179.69,179.24,179.69,4413.0,175.2527,175.6339,175.1941,175.6339,4413.0
2023-05-09 11:35:00,179.67,179.68,179.44,179.45,3087.0,175.6144,175.6241,175.3896,175.3993,3087.0
2023-05-09 11:40:00,179.43,179.62,179.43,179.53,9800.0,175.3798,175.5655,175.3798,175.4775,9800.0
2023-05-09 11:45:00,179.57,179.61,179.44,179.53,18394.0,175.5166,175.5557,175.3896,175.4775,18394.0
2023-05-09 11:50:00,179.56,179.69,179.48,179.49,8232.0,175.5068,175.6339,175.4287,175.4384,8232.0
2023-05-09 11:55:00,179.48,179.53,179.32,179.35,4714.0,175.4287,175.4775,175.2723,175.3016,4714.0
2023-05-09 12:00:00,179.25,179.3,179.11,179.24,5850.0,175.2038,175.2527,175.067,175.1941,5850.0
2023-05-09 12:05:00,179.31,179.42,179.24,179.42,3784.0,175.2625,175.37,175.1941,175.37,3784.0
2023-05-09 12:10:00,179.49,179.52,179.35,179.49,3303.0,175.4384,175.4677,175.3016,175.4384,3303.0
2023-05-09 12:15:00,179.5,179.63,179.46,179.46,4226.0,175.4482,175.5753,175.4091,175.4091,4226.0
2023-05-09 12:20:00,179.45,179.46,179.32,179.35,3431.0,175.3993,175.4091,175.2723,175.3016,3431.0
2023-05-09 12:25:00,179.32,179.61,179.32,179.59,4416.0,175.2723,175.5557,175.2723,175.5362,4416.0
2023-05-09 12:30:00,179.61,179.74,179.56,179.56,2814.0,175.5557,175.6828,175.5068,175.5068,2814.0
2023-05-09 12:35:00,179.65,179.65,179.43,179.43,8574.0,175.5948,175.5948,175.3798,175.3798,8574.0
2023-05-09 12:40:00,179.43,179.43,179.26,179.32,1264.0,175.3798,175.3798,175.2136,175.2723,1264.0
2023-05-09 12:45:00,179.25,179.34,179.2,179.25,6640.0,175.2038,175.2918,175.155,175.2038,6640.0
2023-05-09 12:50:00,179.26,179.35,179.22,179.34,2925.0,175.2136,175.3016,175.1745,175.2918,2925.0
2023-05-09 12:55:00,179.39,179.56,179.38,179.5,3861.0,175.3407,175.5068,175.3309,175.4482,3861.0
2023-05-09 13:00:00,179.49,179.57,179.35,179.37,3084.0,175.4384,175.5166,175.3016,175.3211,3084.0
2023-05-09 13:05:00,179.41,179.46,179.16,179.17,5323.0,175.3602,175.4091,175.1159,175.1256,5323.0
2023-05-09 13:10:00,179.13,179.25,179.12,179.25,2571.0,175.0866,175.2038,175.0768,175.2038,2571.0
2023-05-09 13:15:00,179.25,179.33,179.25,179.32,2654.0,175.2038,175.282,175.2038,175.2723,2654.0
2023-05-09 13:20:00,179.31,179.41,179.29,179.41,2218.0,175.2625,175.3602,175.2429,175.3602,2218.0
2023-05-09 13:25:00,179.33,179.34,179.25,179.31,3936.0,175.282,175.2918,175.2038,175.2625,3936.0
2023-05-09 13:30:00,179.26,179.41,179.26,179.39,3919.0,175.2136,175.3602,175.2136,175.3407,3919.0
2023-05-09 13:35:00,179.39,179.41,179.06,179.12,4888.0,175.3407,175.3602,175.0181,175.0768,4888.0
2023-05-09 13:40:00,179.11,179.12,178.94,178.94,4938.0,175.067,175.0768,174.9008,174.9008,4938.0
2023-05-09 13:45:00,178.93,179.18,178.93,179.17,4820.0,174.8911,175.1354,174.8911,175.1256,4820.0
2023-05-09 13:50:00,179.17,179.18,179.05,179.09,4008.0,175.1256,175.1354,175.0084,175.0475,4008.0
2023-05-09 13:55:00,179.11,179.25,179.05,179.21,3483.0,175.067,175.2038,175.0084,175.1647,3483.0
2023-05-09 14:00:00,179.21,179.26,179.0,179.0,3923.0,175.1647,175.2136,174.9595,174.9595,3923.0
2023-05-09 14:05:00,179.07,179.17,178.97,179.05,5880.0,175.0279,175.1256,174.9302,175.0084,5880.0
2023-05-09 14:10:00,179.03,179.13,179.03,179.13,3224.0,174.9888,175.0866,174.9888,175.0866,3224.0
2023-05-09 14:15:00,179.11,179.21,178.99,178.99,5462.0,175.067,175.1647,174.9497,174.9497,5462.0
2023-05-09 14:20:00,179.0,179.15,178.97,178.97,6430.0,174.9595,175.1061,174.9302,174.9302,6430.0
2023-05-09 14:25:00,179.03,179.08,178.86,178.9,4364.0,174.9888,175.0377,174.8226,174.8617,4364.0
2023-05-09 14:30:00,178.91,179.01,178.87,178.98,6233.0,174.8715,174.9693,174.8324,174.9399,6233.0
2023-05-09 14:35:00,178.94,179.07,178.93,178.93,4251.0,174.9008,175.0279,174.8911,174.8911,4251.0
2023-05-09 14:40:00,178.91,179.01,178.85,178.98,5607.0,174.8715,174.9693,174.8129,174.9399,5607.0
2023-05-09 14:45:00,178.99,179.11,178.93,179.07,2980.0,174.9497,175.067,174.8911,175.0279,2980.0
2023-05-09 14:50:00,179.1,179.1,178.65,178.65,4604.0,175.0572,175.0572,174.6174,174.6174,4604.0
2023-05-09 14:55:00,178.72,178.95,178.72,178.95,5480.0,174.6858,174.9106,174.6858,174.9106,5480.0
2023-05-09 15:00:00,178.97,179.07,178.88,179.07,5207.0,174.9302,175.0279,174.8422,175.0279,5207.0
2023-05-09 15:05:00,179.06,179.1,178.98,178.99,7353.0,175.0181,175.0572,174.9399,174.9497,7353.0
2023-05-09 15:10:00,179.02,179.05,178.94,178.94,10532.0,174.979,175.0084,174.9008,174.9008,10532.0
2023-05-09 15:15:00,178.92,179.25,178.87,179.05,12073.0,174.8813,175.2038,174.8324,175.0084,12073.0
2023-05-09 15:20:00,179.1,179.14,178.97,179.14,6665.0,175.0572,175.0963,174.9302,175.0963,6665.0
2023-05-09 15:25:00,179.16,179.28,179.05,179.06,10195.0,175.1159,175.2332,175.0084,175.0181,10195.0
2023-05-09 15:30:00,179.05,179.24,179.0,179.2,9848.0,175.0084,175.1941,174.9595,175.155,9848.0
2023-05-09 15:35:00,179.18,179.33,179.06,179.09,9847.0,175.1354,175.282,175.0181,175.0475,9847.0
2023-05-09 15:40:00,179.12,179.17,178.93,179.05,19164.0,175.0768,175.1256,174.8911,175.0084,19164.0
2023-05-09 15:45:00,179.07,179.15,178.98,179.11,12693.0,175.0279,175.1061,174.9399,175.067,12693.0
2023-05-09 15:50:00,179.09,179.24,178.92,179.15,30532.0,175.0475,175.1941,174.8813,175.1061,30532.0
2023-05-09 15:55:00,179.09,179.15,178.79,179.05,87840.0,175.0475,175.1061,174.7542,175.0084,87840.0
2023-05-10 09:30:00,180.0,180.5,179.62,180.15,58719.0,175.9369,176.4256,175.5655,176.0835,58719.0
2023-05-10 09:35:00,180.14,180.18,178.9,178.9,34379.0,176.0738,176.1129,174.8617,174.8617,34379.0
2023-05-10 09:40:00,178.93,178.93,177.25,177.84,30626.0,174.8911,174.8911,173.249,173.8257,30626.0
2023-05-10 09:45:00,177.71,178.12,177.34,177.46,12682.0,173.6986,174.0994,173.337,173.4542,12682.0
2023-05-10 09:50:00,177.36,177.36,176.09,176.1,17516.0,173.3565,173.3565,172.1152,172.1249,17516.0
2023-05-10 09:55:00,176.22,176.89,176.06,176.53,15690.0,172.2422,172.8971,172.0859,172.5452,15690.0
2023-05-10 10:00:00,176.63,176.71,176.04,176.5,19778.0,172.643,172.7212,172.0663,172.5159,19778.0
2023-05-10 10:05:00,176.61,176.64,175.77,175.77,20521.0,172.6234,172.6528,171.8024,171.8024,20521.0
2023-05-10 10:10:00,175.66,176.56,175.65,176.27,22759.0,171.6949,172.5746,171.6851,172.2911,22759.0
2023-05-10 10:15:00,176.27,176.27,174.81,175.02,42448.0,172.2911,172.2911,170.8641,171.0693,42448.0
2023-05-10 10:20:00,175.02,175.42,174.62,175.42,10397.0,171.0693,171.4603,170.6784,171.4603,10397.0
2023-05-10 10:25:00,175.25,175.51,175.23,175.31,7536.0,171.2941,171.5483,171.2746,171.3528,7536.0
2023-05-10 10:30:00,175.41,175.6,175.01,175.09,8446.0,171.4505,171.6362,171.0596,171.1377,8446.0
2023-05-10 10:35:00,175.13,175.31,174.61,174.71,11338.0,171.1768,171.3528,170.6686,170.7663,11338.0
2023-05-10 10:40:00,174.82,175.06,174.35,174.57,10520.0,170.8738,171.1084,170.4144,170.6295,10520.0
2023-05-10 10:45:00,174.56,175.2,174.46,174.7,38711.0,170.6197,171.2453,170.522,170.7565,38711.0
2023-05-10 10:50:00,174.64,174.64,173.97,174.07,40065.0,170.6979,170.6979,170.043,170.1408,40065.0
2023-05-10 10:55:00,174.07,174.53,173.92,174.2,25546.0,170.1408,170.5904,169.9942,170.2678,25546.0
2023-05-10 11:00:00,174.22,174.52,174.15,174.18,30420.0,170.2874,170.5806,170.219,170.2483,30420.0
2023-05-10 11:05:00,174.25,174.54,173.9,174.54,18443.0,170.3167,170.6002,169.9746,170.6002,18443.0
2023-05-10 11:10:00,174.57,174.6,174.19,174.32,9887.0,170.6295,170.6588,170.2581,170.3851,9887.0
2023-05-10 11:15:00,174.37,174.49,174.25,174.42,14571.0,170.434,170.5513,170.3167,170.4829,14571.0
2023-05-10 11:20:00,174.41,174.48,174.29,174.3,9824.0,170.4731,170.5415,170.3558,170.3656,9824.0
2023-05-10 11:25:00,174.3,174.79,174.22,174.78,8482.0,170.3656,170.8445,170.2874,170.8347,8482.0
2023-05-10 11:30:00,174.81,175.08,174.53,174.98,6933.0,170.8641,171.128,170.5904,171.0302,6933.0
2023-05-10 11:35:00,175.0,175.08,174.89,174.97,11566.0,171.0498,171.128,170.9423,171.0205,11566.0
2023-05-10 11:40:00,174.92,175.21,174.88,175.02,9917.0,170.9716,171.255,170.9325,171.0693,9917.0
2023-05-10 11:45:00,175.0,175.43,175.0,175.41,8309.0,171.0498,171.4701,171.0498,171.4505,8309.0
2023-05-10 11:50:00,175.42,175.42,175.04,175.07,8181.0,171.4603,171.4603,171.0889,171.1182,8181.0
2023-05-10 11:55:00,175.0,175.04,174.53,174.55,10250.0,171.0498,171.0889,170.5904,170.6099,10250.0
2023-05-10 12:00:00,174.65,174.81,174.5,174.73,9071.0,170.7077,170.8641,170.5611,170.7859,9071.0
2023-05-10 12:05:00,174.67,174.7,174.37,174.37,2681.0,170.7272,170.7565,170.434,170.434,2681.0
2023-05-10 12:10:00,174.43,174.48,174.16,174.22,3317.0,170.4926,170.5415,170.2287,170.2874,3317.0
2023-05-10 12:15:00,174.16,174.16,173.81,174.04,4657.0,170.2287,170.2287,169.8866,170.1114,4657.0
2023-05-10 12:20:00,173.99,174.03,173.88,173.94,4722.0,170.0626,170.1017,169.9551,170.0137,4722.0
2023-05-10 12:25:00,174.02,174.33,173.92,174.3,12152.0,170.0919,170.3949,169.9942,170.3656,12152.0
2023-05-10 12:30:00,174.3,174.36,174.09,174.15,21208.0,170.3656,170.4242,170.1603,170.219,21208.0
2023-05-10 12:35:00,174.16,174.27,174.1,174.23,7419.0,170.2287,170.3363,170.1701,170.2972,7419.0
2023-05-10 12:40:00,174.24,174.3,174.09,174.14,4005.0,170.3069,170.3656,170.1603,170.2092,4005.0
2023-05-10 12:45:00,174.14,174.14,173.76,173.76,13138.0,170.2092,170.2092,169.8378,169.8378,13138.0
2023-05-10 12:50:00,173.81,173.96,173.7,173.94,6829.0,169.8866,170.0333,169.7791,170.0137,6829.0
2023-05-10 12:55:00,173.93,173.96,173.63,173.82,5897.0,170.0039,170.0333,169.7107,169.8964,5897.0
2023-05-10 13:00:00,173.8,173.91,173.58,173.59,6008.0,169.8769,169.9844,169.6618,169.6716,6008.0
2023-05-10 13:05:00,173.64,173.65,173.18,173.28,10514.0,169.7205,169.7303,169.2709,169.3686,10514.0
2023-05-10 13:10:00,173.24,173.41,173.17,173.28,7184.0,169.3295,169.4957,169.2611,169.3686,7184.0
2023-05-10 13:15:00,173.34,173.34,173.1,173.22,7799.0,169.4272,169.4272,169.1927,169.31,7799.0
2023-05-10 13:20:00,173.22,173.26,172.95,173.06,7705.0,169.31,169.3491,169.0461,169.1536,7705.0
2023-05-10 13:25:00,173.01,173.45,173.01,173.45,16507.0,169.1047,169.5348,169.1047,169.5348,16507.0
2023-05-10 13:30:00,173.53,173.95,173.52,173.62,65719.0,169.613,170.0235,169.6032,169.7009,65719.0
2023-05-10 13:35:00,173.64,173.8,173.21,173.27,38779.0,169.7205,169.8769,169.3002,169.3588,38779.0
2023-05-10 13:40:00,173.28,173.54,173.28,173.41,12286.0,169.3686,169.6227,169.3686,169.4957,12286.0
2023-05-10 13:45:00,173.5,173.6,173.32,173.53,6206.0,169.5836,169.6814,169.4077,169.613,6206.0
2023-05-10 13:50:00,173.48,173.49,173.27,173.33,6075.0,169.5641,169.5739,169.3588,169.4175,6075.0
2023-05-10 13:55:00,173.36,173.79,173.28,173.7,6068.0,169.4468,169.8671,169.3686,169.7791,6068.0
2023-05-10 14:00:00,173.78,173.97,173.7,173.72,6125.0,169.8573,170.043,169.7791,169.7987,6125.0
2023-05-10 14:05:00,173.75,173.95,173.75,173.93,9150.0,169.828,170.0235,169.828,170.0039,9150.0
2023-05-10 14:10:00,173.97,174.42,173.97,174.35,8745.0,170.043,170.4829,170.043,170.4144,8745.0
2023-05-10 14:15:00,174.41,174.67,174.4,174.51,9015.0,170.4731,170.7272,170.4633,170.5708,9015.0
2023-05-10 14:20:00,174.37,174.47,174.32,174.46,3876.0,170.434,170.5317,170.3851,170.522,3876.0
2023-05-10 14:25:00,174.46,174.8,174.46,174.7,8156.0,170.522,170.8543,170.522,170.7565,8156.0
2023-05-10 14:30:00,174.77,174.89,174.72,174.89,5965.0,170.825,170.9423,170.7761,170.9423,5965.0
2023-05-10 14:35:00,174.9,175.1,174.82,175.1,9006.0,170.952,171.1475,170.8738,171.1475,9006.0
2023-05-10 14:40:00,175.1,175.39,175.09,175.3,5035.0,171.1475,171.431,171.1377,171.343,5035.0
2023-05-10 14:45:00,175.3,175.36,174.93,175.03,8510.0,171.343,171.4017,170.9814,171.0791,8510.0
2023-05-10 14:50:00,175.03,175.2,174.96,174.96,6227.0,171.0791,171.2453,171.0107,171.0107,6227.0
2023-05-10 14:55:00,174.88,175.08,174.84,175.03,6758.0,170.9325,171.128,170.8934,171.0791,6758.0
2023-05-10 15:00:00,175.03,175.21,174.92,175.21,22986.0,171.0791,171.255,170.9716,171.255,22986.0
2023-05-10 15:05:00,175.23,175.28,174.89,175.07,9782.0,171.2746,171.3235,170.9423,171.1182,9782.0
2023-05-10 15:10:00,175.07,175.1,174.94,174.94,11071.0,171.1182,171.1475,170.9911,170.9911,11071.0
2023-05-10 15:15:00,174.94,175.42,174.9,175.42,6229.0,170.9911,171.4603,170.952,171.4603,6229.0
2023-05-10 15:20:00,175.42,175.8,175.42,175.8,10944.0,171.4603,171.8317,171.4603,171.8317,10944.0
2023-05-10 15:25:00,175.81,175.97,175.72,175.72,12555.0,171.8415,171.9979,171.7535,171.7535,12555.0
2023-05-10 15:30:00,175.75,176.39,175.75,176.22,16975.0,171.7828,172.4084,171.7828,172.2422,16975.0
2023-05-10 15:35:00,176.22,176.4,176.14,176.39,12818.0,172.2422,172.4182,172.164,172.4084,12818.0
2023-05-10 15:40:00,176.42,176.46,176.07,176.14,15574.0,172.4377,172.4768,172.0956,172.164,15574.0
2023-05-10 15:45:00,176.16,176.16,175.91,175.97,18044.0,172.1836,172.1836,171.9392,171.9979,18044.0
2023-05-10 15:50:00,175.94,175.94,175.56,175.79,24094.0,171.9686,171.9686,171.5971,171.8219,24094.0
2023-05-10 15:55:00,175.74,175.8,175.5,175.64,60234.0,171.7731,171.8317,171.5385,171.6753,60234.0
2023-05-11 09:30:00,175.18,175.27,174.67,175.03,26514.0,171.2257,171.3137,170.7272,171.0791,26514.0
2023-05-11 09:35:00,175.04,175.04,174.53,174.78,7683.0,171.0889,171.0889,170.5904,170.8347,7683.0
2023-05-11 09:40:00,174.66,175.12,174.07,174.37,70026.0,170.7175,171.1671,170.1408,170.434,70026.0
2023-05-11 09:45:00,174.36,174.69,174.14,174.18,59299.0,170.4242,170.7468,170.2092,170.2483,59299.0
2023-05-11 09:50:00,174.3,175.22,174.28,174.52,11479.0,170.3656,171.2648,170.346,170.5806,11479.0
2023-05-11 09:55:00,174.43,174.75,174.26,174.48,16085.0,170.4926,170.8054,170.3265,170.5415,16085.0
2023-05-11 10:00:00,174.43,174.43,173.63,173.78,27986.0,170.4926,170.4926,169.7107,169.8573,27986.0
2023-05-11 10:05:00,173.78,173.99,173.74,173.86,26898.0,169.8573,170.0626,169.8182,169.9355,26898.0
2023-05-11 10:10:00,173.86,173.88,173.02,173.15,26587.0,169.9355,169.9551,169.1145,169.2415,26587.0
2023-05-11 10:15:00,173.1,173.96,173.09,173.46,10467.0,169.1927,170.0333,169.1829,169.5445,10467.0
2023-05-11 10:20:00,173.58,173.6,173.32,173.46,12089.0,169.6618,169.6814,169.4077,169.5445,12089.0
2023-05-11 10:25:00,173.55,173.92,173.54,173.84,7740.0,169.6325,169.9942,169.6227,169.916,7740.0
2023-05-11 10:30:00,173.86,174.37,173.86,174.05,14631.0,169.9355,170.434,169.9355,170.1212,14631.0
2023-05-11 10:35:00,174.11,174.22,173.94,174.1,7073.0,170.1799,170.2874,170.0137,170.1701,7073.0
2023-05-11 10:40:00,174.09,174.19,173.87,173.97,8777.0,170.1603,170.2581,169.9453,170.043,8777.0
2023-05-11 10:45:00,173.97,174.55,173.9,174.39,5653.0,170.043,170.6099,169.9746,170.4535,5653.0
2023-05-11 10:50:00,174.25,174.28,173.95,174.07,5070.0,170.3167,170.346,170.0235,170.1408,5070.0
2023-05-11 10:55:00,174.06,174.1,173.7,173.72,5828.0,170.131,170.1701,169.7791,169.7987,5828.0
2023-05-11 11:00:00,173.68,174.02,173.56,173.93,15207.0,169.7596,170.0919,169.6423,170.0039,15207.0
2023-05-11 11:05:00,173.98,174.1,173.67,173.68,14496.0,170.0528,170.1701,169.7498,169.7596,14496.0
2023-05-11 11:10:00,173.68,173.73,173.29,173.73,39909.0,169.7596,169.8084,169.3784,169.8084,39909.0
2023-05-11 11:15:00,173.75,173.9,173.61,173.7,9242.0,169.828,169.9746,169.6912,169.7791,9242.0
2023-05-11 11:20:00,173.69,173.84,173.5,173.71,8741.0,169.7693,169.916,169.5836,169.7889,8741.0
2023-05-11 11:25:00,173.76,173.78,173.49,173.62,4770.0,169.8378,169.8573,169.5739,169.7009,4770.0
2023-05-11 11:30:00,173.63,173.83,173.6,173.61,7435.0,169.7107,169.9062,169.6814,169.6912,7435.0
2023-05-11 11:35:00,173.58,173.82,173.56,173.64,5218.0,169.6618,169.8964,169.6423,169.7205,5218.0
2023-05-11 11:40:00,173.68,174.1,173.68,174.04,5772.0,169.7596,170.1701,169.7596,170.1114,5772.0
2023-05-11 11:45:00,174.05,174.05,173.58,173.58,2300.0,170.1212,170.1212,169.6618,169.6618,2300.0
2023-05-11 11:50:00,173.55,173.69,173.53,173.56,4080.0,169.6325,169.7693,169.613,169.6423,4080.0
2023-05-11 11:55:00,173.64,173.67,173.44,173.6,8543.0,169.7205,169.7498,169.525,169.6814,8543.0
2023-05-11 12:00:00,173.66,173.71,173.34,173.44,11929.0,169.74,169.7889,169.4272,169.525,11929.0
2023-05-11 12:05:00,173.35,173.69,173.35,173.56,4324.0,169.437,169.7693,169.437,169.6423,4324.0
2023-05-11 12:10:00,173.56,173.69,173.49,173.69,5350.0,169.6423,169.7693,169.5739,169.7693,5350.0
2023-05-11 12:15:00,173.69,173.82,173.61,173.79,7184.0,169.7693,169.8964,169.6912,169.8671,7184.0
2023-05-11 12:20:00,173.87,173.9,173.76,173.9,3968.0,169.9453,169.9746,169.8378,169.9746,3968.0
2023-05-11 12:25:00,174.02,174.02,173.71,173.76,3851.0,170.0919,170.0919,169.7889,169.8378,3851.0
2023-05-11 12:30:00,173.84,173.84,173.72,173.76,2526.0,169.916,169.916,169.7987,169.8378,2526.0
2023-05-11 12:35:00,173.82,173.95,173.81,173.81,2448.0,169.8964,170.0235,169.8866,169.8866,2448.0
2023-05-11 12:40:00,173.83,173.87,173.75,173.82,4497.0,169.9062,169.9453,169.828,169.8964,4497.0
2023-05-11 12:45:00,173.81,173.83,173.73,173.83,2142.0,169.8866,169.9062,169.8084,169.9062,2142.0
2023-05-11 12:50:00,173.79,173.98,173.79,173.96,4606.0,169.8671,170.0528,169.8671,170.0333,4606.0
2023-05-11 12:55:00,173.95,174.17,173.95,174.16,2199.0,170.0235,170.2385,170.0235,170.2287,2199.0
2023-05-11 13:00:00,174.22,174.22,173.84,173.93,2412.0,170.2874,170.2874,169.916,170.0039,2412.0
2023-05-11 13:05:00,173.86,173.99,173.78,173.81,2934.0,169.9355,170.0626,169.8573,169.8866,2934.0
2023-05-11 13:10:00,173.81,173.89,173.69,173.7,6429.0,169.8866,169.9648,169.7693,169.7791,6429.0
2023-05-11 13:15:00,173.77,173.97,173.76,173.96,3773.0,169.8475,170.043,169.8378,170.0333,3773.0
2023-05-11 13:20:00,173.98,174.0,173.72,173.72,3025.0,170.0528,170.0724,169.7987,169.7987,3025.0
2023-05-11 13:25:00,173.83,173.97,173.83,173.84,2436.0,169.9062,170.043,169.9062,169.916,2436.0
2023-05-11 13:30:00,173.78,173.96,173.78,173.96,2397.0,169.8573,170.0333,169.8573,170.0333,2397.0
2023-05-11 13:35:00,174.01,174.15,173.89,174.11,5469.0,170.0821,170.219,169.9648,170.1799,5469.0
2023-05-11 13:40:00,174.08,174.08,173.96,173.98,2408.0,170.1505,170.1505,170.0333,170.0528,2408.0
2023-05-11 13:45:00,173.71,173.71,173.43,173.64,4344.0,169.7889,169.7889,169.5152,169.7205,4344.0
2023-05-11 13:50:00,173.58,173.77,173.49,173.76,2027.0,169.6618,169.8475,169.5739,169.8378,2027.0
2023-05-11 13:55:00,173.74,173.9,173.69,173.9,3250.0,169.8182,169.9746,169.7693,169.9746,3250.0
2023-05-11 14:00:00,173.89,173.92,173.79,173.79,5006.0,169.9648,169.9942,169.8671,169.8671,5006.0
2023-05-11 14:05:00,173.79,173.89,173.71,173.87,2438.0,169.8671,169.9648,169.7889,169.9453,2438.0
2023-05-11 14:10:00,173.84,173.9,173.78,173.9,2150.0,169.916,169.9746,169.8573,169.9746,2150.0
2023-05-11 14:15:00,173.9,174.13,173.88,173.95,8590.0,169.9746,170.1994,169.9551,170.0235,8590.0
2023-05-11 14:20:00,173.97,174.24,173.93,174.24,4655.0,170.043,170.3069,170.0039,170.3069,4655.0
2023-05-11 14:25:00,174.22,174.22,174.15,174.2,4250.0,170.2874,170.2874,170.219,170.2678,4250.0
2023-05-11 14:30:00,174.22,174.44,174.22,174.43,6885.0,170.2874,170.5024,170.2874,170.4926,6885.0
2023-05-11 14:35:00,174.44,174.69,174.4,174.69,7503.0,170.5024,170.7468,170.4633,170.7468,7503.0
2023-05-11 14:40:00,174.67,174.87,174.61,174.68,8975.0,170.7272,170.9227,170.6686,170.737,8975.0
2023-05-11 14:45:00,174.72,174.75,174.63,174.75,2152.0,170.7761,170.8054,170.6881,170.8054,2152.0
2023-05-11 14:50:00,174.67,174.72,174.48,174.48,4004.0,170.7272,170.7761,170.5415,170.5415,4004.0
2023-05-11 14:55:00,174.5,174.66,174.47,174.66,4334.0,170.5611,170.7175,170.5317,170.7175,4334.0
2023-05-11 15:00:00,174.67,174.79,174.65,174.79,3466.0,170.7272,170.8445,170.7077,170.8445,3466.0
2023-05-11 15:05:00,174.72,174.77,174.67,174.7,5413.0,170.7761,170.825,170.7272,170.7565,5413.0
2023-05-11 15:10:00,174.74,174.83,174.7,174.83,4711.0,170.7956,170.8836,170.7565,170.8836,4711.0
2023-05-11 15:15:00,174.82,174.84,174.53,174.66,7324.0,170.8738,170.8934,170.5904,170.7175,7324.0
2023-05-11 15:20:00,174.68,174.89,174.68,174.78,5605.0,170.737,170.9423,170.737,170.8347,5605.0
2023-05-11 15:25:00,174.73,174.86,174.73,174.81,4217.0,170.7859,170.9129,170.7859,170.8641,4217.0
2023-05-11 15:30:00,174.77,174.79,174.62,174.62,5213.0,170.825,170.8445,170.6784,170.6784,5213.0
2023-05-11 15:35:00,174.65,174.65,174.5,174.54,8716.0,170.7077,170.7077,170.5611,170.6002,8716.0
2023-05-11 15:40:00,174.53,174.58,174.38,174.44,11994.0,170.5904,170.6393,170.4438,170.5024,11994.0
2023-05-11 15:45:00,174.46,174.57,174.36,174.48,15615.0,170.522,170.6295,170.4242,170.5415,15615.0
2023-05-11 15:50:00,174.51,174.57,174.36,174.56,28738.0,170.5708,170.6295,170.4242,170.6197,28738.0
2023-05-11 15:55:00,174.62,174.63,174.45,174.48,54531.0,170.6784,170.6881,170.5122,170.5415,54531.0
2023-05-12 09:30:00,174.49,174.97,173.61,174.46,29811.0,170.5513,171.0205,169.6912,170.522,29811.0
2023-05-12 09:35:00,174.52,175.2,174.52,175.08,3136.0,170.5806,171.2453,170.5806,171.128,3136.0
2023-05-12 09:40:00,174.97,175.1,174.51,175.08,9020.0,171.0205,171.1475,170.5708,171.128,9020.0
2023-05-12 09:45:00,175.06,175.32,174.48,174.63,11489.0,171.1084,171.3626,170.5415,170.6881,11489.0
2023-05-12 09:50:00,174.69,175.22,174.69,175.22,5424.0,170.7468,171.2648,170.7468,171.2648,5424.0
2023-05-12 09:55:00,175.01,175.36,174.85,175.0,5938.0,171.0596,171.4017,170.9032,171.0498,5938.0
2023-05-12 10:00:00,174.91,175.09,174.85,174.87,11408.0,170.9618,171.1377,170.9032,170.9227,11408.0
2023-05-12 10:05:00,174.94,175.01,174.56,174.56,4405.0,170.9911,171.0596,170.6197,170.6197,4405.0
2023-05-12 10:10:00,174.59,174.8,174.4,174.72,9545.0,170.649,170.8543,170.4633,170.7761,9545.0
2023-05-12 10:15:00,174.63,175.12,174.56,175.12,5050.0,170.6881,171.1671,170.6197,171.1671,5050.0
2023-05-12 10:20:00,175.19,175.19,174.92,174.94,2669.0,171.2355,171.2355,170.9716,170.9911,2669.0
2023-05-12 10:25:00,174.93,175.0,174.67,174.68,3450.0,170.9814,171.0498,170.7272,170.737,3450.0
2023-05-12 10:30:00,174.61,174.71,174.42,174.65,6608.0,170.6686,170.7663,170.4829,170.7077,6608.0
2023-05-12 10:35:00,174.73,174.73,173.86,173.86,3909.0,170.7859,170.7859,169.9355,169.9355,3909.0
2023-05-12 10:40:00,173.78,174.1,173.76,174.01,6023.0,169.8573,170.1701,169.8378,170.0821,6023.0
2023-05-12 10:45:00,174.04,174.04,173.59,173.82,4611.0,170.1114,170.1114,169.6716,169.8964,4611.0
2023-05-12 10:50:00,173.73,173.87,173.68,173.79,2299.0,169.8084,169.9453,169.7596,169.8671,2299.0
2023-05-12 10:55:00,173.81,173.93,173.66,173.66,2930.0,169.8866,170.0039,169.74,169.74,2930.0
2023-05-12 11:00:00,173.8,173.87,173.62,173.8,9380.0,169.8769,169.9453,169.7009,169.8769,9380.0
2023-05-12 11:05:00,173.8,173.86,173.63,173.64,2522.0,169.8769,169.9355,169.7107,169.7205,2522.0
2023-05-12 11:10:00,173.57,173.57,173.15,173.29,6958.0,169.6521,169.6521,169.2415,169.3784,6958.0
2023-05-12 11:15:00,173.2,173.31,173.02,173.19,6110.0,169.2904,169.3979,169.1145,169.2806,6110.0
2023-05-12 11:20:00,173.24,173.35,173.21,173.22,3273.0,169.3295,169.437,169.3002,169.31,3273.0
2023-05-12 11:25:00,173.31,173.42,173.23,173.31,5166.0,169.3979,169.5054,169.3197,169.3979,5166.0
2023-05-12 11:30:00,173.26,173.3,173.09,173.23,7003.0,169.3491,169.3882,169.1829,169.3197,7003.0
2023-05-12 11:35:00,173.23,173.23,172.92,173.0,3646.0,169.3197,169.3197,169.0167,169.0949,3646.0
2023-05-12 11:40:00,172.92,173.18,172.82,173.09,3219.0,169.0167,169.2709,168.919,169.1829,3219.0
2023-05-12 11:45:00,173.1,173.18,173.03,173.17,2775.0,169.1927,169.2709,169.1242,169.2611,2775.0
2023-05-12 11:50:00,173.17,173.38,173.14,173.25,3800.0,169.2611,169.4663,169.2318,169.3393,3800.0
2023-05-12 11:55:00,173.34,173.44,173.33,173.42,2298.0,169.4272,169.525,169.4175,169.5054,2298.0
2023-05-12 12:00:00,173.46,173.5,173.19,173.26,7327.0,169.5445,169.5836,169.2806,169.3491,7327.0
2023-05-12 12:05:00,173.24,173.26,173.11,173.17,3516.0,169.3295,169.3491,169.2024,169.2611,3516.0
2023-05-12 12:10:00,173.04,173.08,172.88,173.04,2547.0,169.134,169.1731,168.9776,169.134,2547.0
2023-05-12 12:15:00,173.02,173.24,172.96,173.24,2697.0,169.1145,169.3295,169.0558,169.3295,2697.0
2023-05-12 12:20:00,173.25,173.29,173.06,173.07,5966.0,169.3393,169.3784,169.1536,169.1633,5966.0
2023-05-12 12:25:00,173.05,173.15,173.03,173.15,1700.0,169.1438,169.2415,169.1242,169.2415,1700.0
2023-05-12 12:30:00,173.18,173.33,173.15,173.25,2800.0,169.2709,169.4175,169.2415,169.3393,2800.0
2023-05-12 12:35:00,173.29,173.42,173.17,173.28,1903.0,169.3784,169.5054,169.2611,169.3686,1903.0
2023-05-12 12:40:00,173.36,173.36,173.14,173.14,1900.0,169.4468,169.4468,169.2318,169.2318,1900.0
2023-05-12 12:45:00,173.13,173.16,172.82,172.84,3334.0,169.222,169.2513,168.919,168.9385,3334.0
2023-05-12 12:50:00,172.84,172.98,172.81,172.97,6159.0,168.9385,169.0754,168.9092,169.0656,6159.0
2023-05-12 12:55:00,172.98,173.12,172.98,173.04,3810.0,169.0754,169.2122,169.0754,169.134,3810.0
2023-05-12 13:00:00,172.99,173.08,172.81,173.07,14722.0,169.0851,169.1731,168.9092,169.1633,14722.0
2023-05-12 13:05:00,173.11,173.24,173.1,173.17,4510.0,169.2024,169.3295,169.1927,169.2611,4510.0
2023-05-12 13:10:00,173.23,173.25,173.16,173.2,7136.0,169.3197,169.3393,169.2513,169.2904,7136.0
2023-05-12 13:15:00,173.19,173.56,173.14,173.51,4569.0,169.2806,169.6423,169.2318,169.5934,4569.0
2023-05-12 13:20:00,173.47,173.96,173.47,173.96,4647.0,169.5543,170.0333,169.5543,170.0333,4647.0
2023-05-12 13:25:00,174.0,174.0,173.78,173.9,8800.0,170.0724,170.0724,169.8573,169.9746,8800.0
2023-05-12 13:30:00,173.88,174.03,173.74,173.75,4960.0,169.9551,170.1017,169.8182,169.828,4960.0
2023-05-12 13:35:00,173.66,173.9,173.63,173.8,5293.0,169.74,169.9746,169.7107,169.8769,5293.0
2023-05-12 13:40:00,173.73,173.87,173.73,173.87,2878.0,169.8084,169.9453,169.8084,169.9453,2878.0
2023-05-12 13:45:00,173.78,173.78,173.58,173.71,4084.0,169.8573,169.8573,169.6618,169.7889,4084.0
2023-05-12 13:50:00,173.63,173.63,173.32,173.44,2964.0,169.7107,169.7107,169.4077,169.525,2964.0
2023-05-12 13:55:00,173.32,173.33,173.15,173.28,3559.0,169.4077,169.4175,169.2415,169.3686,3559.0
2023-05-12 14:00:00,173.17,173.28,173.11,173.25,4501.0,169.2611,169.3686,169.2024,169.3393,4501.0
2023-05-12 14:05:00,173.21,173.29,173.1,173.11,3222.0,169.3002,169.3784,169.1927,169.2024,3222.0
2023-05-12 14:10:00,173.13,173.25,173.05,173.06,5944.0,169.222,169.3393,169.1438,169.1536,5944.0
2023-05-12 14:15:00,173.0,173.25,173.0,173.25,3275.0,169.0949,169.3393,169.0949,169.3393,3275.0
2023-05-12 14:20:00,173.29,173.29,173.19,173.19,1629.0,169.3784,169.3784,169.2806,169.2806,1629.0
2023-05-12 14:25:00,173.27,173.45,173.17,173.34,3948.0,169.3588,169.5348,169.2611,169.4272,3948.0
2023-05-12 14:30:00,173.26,173.38,173.2,173.35,4236.0,169.3491,169.4663,169.2904,169.437,4236.0
2023-05-12 14:35:00,173.31,173.32,173.19,173.2,4298.0,169.3979,169.4077,169.2806,169.2904,4298.0
2023-05-12 14:40:00,173.15,173.28,173.11,173.2,3882.0,169.2415,169.3686,169.2024,169.2904,3882.0
2023-05-12 14:45:00,173.27,173.34,173.24,173.31,3068.0,169.3588,169.4272,169.3295,169.3979,3068.0
2023-05-12 14:50:00,173.36,173.47,173.33,173.47,1937.0,169.4468,169.5543,169.4175,169.5543,1937.0
2023-05-12 14:55:00,173.39,173.52,173.28,173.52,7689.0,169.4761,169.6032,169.3686,169.6032,7689.0
2023-05-12 15:00:00,173.51,173.67,173.45,173.57,2405.0,169.5934,169.7498,169.5348,169.6521,2405.0
2023-05-12 15:05:00,173.57,173.57,173.46,173.53,4022.0,169.6521,169.6521,169.5445,169.613,4022.0
2023-05-12 15:10:00,173.54,173.54,173.4,173.42,3516.0,169.6227,169.6227,169.4859,169.5054,3516.0
2023-05-12 15:15:00,173.34,173.45,173.3,173.44,4318.0,169.4272,169.5348,169.3882,169.525,4318.0
2023-05-12 15:20:00,173.45,173.57,173.39,173.5,4044.0,169.5348,169.6521,169.4761,169.5836,4044.0
2023-05-12 15:25:00,173.44,173.56,173.4,173.45,5779.0,169.525,169.6423,169.4859,169.5348,5779.0
2023-05-12 15:30:00,173.47,173.66,173.39,173.65,8084.0,169.5543,169.74,169.4761,169.7303,8084.0
2023-05-12 15:35:00,173.72,173.83,173.55,173.66,6764.0,169.7987,169.9062,169.6325,169.74,6764.0
2023-05-12 15:40:00,173.68,173.78,173.58,173.76,10291.0,169.7596,169.8573,169.6618,169.8378,10291.0
2023-05-12 15:45:00,173.76,173.89,173.72,173.72,10570.0,169.8378,169.9648,169.7987,169.7987,10570.0
2023-05-12 15:50:00,173.72,174.2,173.7,174.08,30331.0,169.7987,170.2678,169.7791,170.1505,30331.0
2023-05-12 15:55:00,174.09,174.17,173.99,174.11,53714.0,170.1603,170.2385,170.0626,170.1799,53714.0
2023-05-15 09:30:00,174.63,174.63,173.16,173.17,22550.0,170.6881,170.6881,169.2513,169.2611,22550.0
2023-05-15 09:35:00,173.4,173.5,172.88,173.04,12059.0,169.4859,169.5836,168.9776,169.134,12059.0
2023-05-15 09:40:00,172.94,173.42,172.82,173.41,8827.0,169.0363,169.5054,168.919,169.4957,8827.0
2023-05-15 09:45:00,173.49,173.58,173.01,173.17,7255.0,169.5739,169.6618,169.1047,169.2611,7255.0
2023-05-15 09:50:00,173.11,173.55,173.07,173.55,4563.0,169.2024,169.6325,169.1633,169.6325,4563.0
2023-05-15 09:55:00,173.72,174.04,173.5,173.8,3787.0,169.7987,170.1114,169.5836,169.8769,3787.0
2023-05-15 10:00:00,173.8,173.94,173.64,173.84,11871.0,169.8769,170.0137,169.7205,169.916,11871.0
2023-05-15 10:05:00,173.89,174.07,173.79,174.01,6789.0,169.9648,170.1408,169.8671,170.0821,6789.0
2023-05-15 10:10:00,173.95,174.02,173.86,173.92,3122.0,170.0235,170.0919,169.9355,169.9942,3122.0
2023-05-15 10:15:00,173.9,173.97,173.76,173.78,5328.0,169.9746,170.043,169.8378,169.8573,5328.0
2023-05-15 10:20:00,173.86,174.5,173.85,174.44,16346.0,169.9355,170.5611,169.9257,170.5024,16346.0
2023-05-15 10:25:00,174.57,174.75,174.36,174.56,5260.0,170.6295,170.8054,170.4242,170.6197,5260.0
2023-05-15 10:30:00,174.56,174.91,174.54,174.91,6905.0,170.6197,170.9618,170.6002,170.9618,6905.0
2023-05-15 10:35:00,174.92,175.06,174.58,174.66,5699.0,170.9716,171.1084,170.6393,170.7175,5699.0
2023-05-15 10:40:00,174.65,174.91,174.62,174.73,3971.0,170.7077,170.9618,170.6784,170.7859,3971.0
2023-05-15 10:45:00,174.64,174.67,174.58,174.62,2100.0,170.6979,170.7272,170.6393,170.6784,2100.0
2023-05-15 10:50:00,174.68,174.96,174.68,174.93,6664.0,170.737,171.0107,170.737,170.9814,6664.0
2023-05-15 10:55:00,174.94,175.04,174.69,174.84,22543.0,170.9911,171.0889,170.7468,170.8934,22543.0
2023-05-15 11:00:00,174.8,175.0,174.71,174.74,12933.0,170.8543,171.0498,170.7663,170.7956,12933.0
2023-05-15 11:05:00,174.66,174.9,174.65,174.77,4830.0,170.7175,170.952,170.7077,170.825,4830.0
2023-05-15 11:10:00,174.81,174.91,174.66,174.91,5323.0,170.8641,170.9618,170.7175,170.9618,5323.0
2023-05-15 11:15:00,174.85,175.12,174.84,175.06,7882.0,170.9032,171.1671,170.8934,171.1084,7882.0
2023-05-15 11:20:00,175.12,175.22,175.07,175.14,5985.0,171.1671,171.2648,171.1182,171.1866,5985.0
2023-05-15 11:25:00,175.16,175.25,175.12,175.12,2851.0,171.2062,171.2941,171.1671,171.1671,2851.0
2023-05-15 11:30:00,175.14,175.36,175.14,175.28,4057.0,171.1866,171.4017,171.1866,171.3235,4057.0
2023-05-15 11:35:00,175.33,175.34,175.01,175.01,5546.0,171.3723,171.3821,171.0596,171.0596,5546.0
2023-05-15 11:40:00,174.96,174.96,174.84,174.9,2565.0,171.0107,171.0107,170.8934,170.952,2565.0
2023-05-15 11:45:00,174.86,175.0,174.84,174.89,4333.0,170.9129,171.0498,170.8934,170.9423,4333.0
2023-05-15 11:50:00,174.95,174.96,174.55,174.55,2988.0,171.0009,171.0107,170.6099,170.6099,2988.0
2023-05-15 11:55:00,174.59,174.68,174.52,174.58,3284.0,170.649,170.737,170.5806,170.6393,3284.0
2023-05-15 12:00:00,174.57,174.57,174.32,174.33,1500.0,170.6295,170.6295,170.3851,170.3949,1500.0
2023-05-15 12:05:00,174.33,174.5,174.33,174.43,4089.0,170.3949,170.5611,170.3949,170.4926,4089.0
2023-05-15 12:10:00,174.46,174.46,174.28,174.38,3110.0,170.522,170.522,170.346,170.4438,3110.0
2023-05-15 12:15:00,174.33,174.54,174.28,174.5,4028.0,170.3949,170.6002,170.346,170.5611,4028.0
2023-05-15 12:20:00,174.5,174.53,174.44,174.45,2019.0,170.5611,170.5904,170.5024,170.5122,2019.0
2023-05-15 12:25:00,174.43,174.54,174.39,174.52,2159.0,170.4926,170.6002,170.4535,170.5806,2159.0
2023-05-15 12:30:00,174.56,174.57,174.46,174.46,1632.0,170.6197,170.6295,170.522,170.522,1632.0
2023-05-15 12:35:00,174.46,174.57,174.45,174.51,3700.0,170.522,170.6295,170.5122,170.5708,3700.0
2023-05-15 12:40:00,174.53,174.61,174.48,174.61,2616.0,170.5904,170.6686,170.5415,170.6686,2616.0
2023-05-15 12:45:00,174.72,174.78,174.7,174.78,1900.0,170.7761,170.8347,170.7565,170.8347,1900.0
2023-05-15 12:50:00,174.78,174.84,174.76,174.81,1700.0,170.8347,170.8934,170.8152,170.8641,1700.0
2023-05-15 12:55:00,174.76,174.89,174.69,174.89,2900.0,170.8152,170.9423,170.7468,170.9423,2900.0
2023-05-15 13:00:00,174.91,174.91,174.83,174.89,1200.0,170.9618,170.9618,170.8836,170.9423,1200.0
2023-05-15 13:05:00,174.89,175.07,174.88,175.07,3229.0,170.9423,171.1182,170.9325,171.1182,3229.0
2023-05-15 13:10:00,175.06,175.16,174.91,174.97,3800.0,171.1084,171.2062,170.9618,171.0205,3800.0
2023-05-15 13:15:00,175.03,175.21,175.03,175.06,3400.0,171.0791,171.255,171.0791,171.1084,3400.0
2023-05-15 13:20:00,175.01,175.08,174.98,175.03,2390.0,171.0596,171.128,171.0302,171.0791,2390.0
2023-05-15 13:25:00,175.0,175.0,174.67,174.72,4806.0,171.0498,171.0498,170.7272,170.7761,4806.0
2023-05-15 13:30:00,174.68,174.77,174.6,174.75,2300.0,170.737,170.825,170.6588,170.8054,2300.0
2023-05-15 13:35:00,174.7,174.72,174.62,174.7,3300.0,170.7565,170.7761,170.6784,170.7565,3300.0
2023-05-15 13:40:00,174.6,174.61,174.45,174.61,3068.0,170.6588,170.6686,170.5122,170.6686,3068.0
2023-05-15 13:45:00,174.62,174.67,174.56,174.66,3100.0,170.6784,170.7272,170.6197,170.7175,3100.0
2023-05-15 13:50:00,174.66,174.73,174.6,174.73,3300.0,170.7175,170.7859,170.6588,170.7859,3300.0
2023-05-15 13:55:00,174.7,174.81,174.67,174.75,2700.0,170.7565,170.8641,170.7272,170.8054,2700.0
2023-05-15 14:00:00,174.75,174.77,174.69,174.74,2201.0,170.8054,170.825,170.7468,170.7956,2201.0
2023-05-15 14:05:00,174.74,174.82,174.74,174.81,2515.0,170.7956,170.8738,170.7956,170.8641,2515.0
2023-05-15 14:10:00,174.81,174.82,174.72,174.72,1856.0,170.8641,170.8738,170.7761,170.7761,1856.0
2023-05-15 14:15:00,174.72,174.77,174.61,174.74,6440.0,170.7761,170.825,170.6686,170.7956,6440.0
2023-05-15 14:20:00,174.75,174.85,174.72,174.85,2147.0,170.8054,170.9032,170.7761,170.9032,2147.0
2023-05-15 14:25:00,174.79,174.93,174.79,174.9,3198.0,170.8445,170.9814,170.8445,170.952,3198.0
2023-05-15 14:30:00,174.88,174.94,174.81,174.88,2910.0,170.9325,170.9911,170.8641,170.9325,2910.0
2023-05-15 14:35:00,174.87,174.91,174.84,174.86,2500.0,170.9227,170.9618,170.8934,170.9129,2500.0
2023-05-15 14:40:00,174.88,174.97,174.85,174.95,2600.0,170.9325,171.0205,170.9032,171.0009,2600.0
2023-05-15 14:45:00,174.99,175.01,174.85,174.9,3054.0,171.04,171.0596,170.9032,170.952,3054.0
2023-05-15 14:50:00,174.92,175.06,174.88,175.03,4175.0,170.9716,171.1084,170.9325,171.0791,4175.0
2023-05-15 14:55:00,175.03,175.06,174.9,175.03,3447.0,171.0791,171.1084,170.952,171.0791,3447.0
2023-05-15 15:00:00,175.04,175.11,174.97,175.06,4495.0,171.0889,171.1573,171.0205,171.1084,4495.0
2023-05-15 15:05:00,175.1,175.16,175.06,175.12,2400.0,171.1475,171.2062,171.1084,171.1671,2400.0
2023-05-15 15:10:00,175.16,175.3,175.16,175.18,3300.0,171.2062,171.343,171.2062,171.2257,3300.0
2023-05-15 15:15:00,175.18,175.23,175.06,175.21,5230.0,171.2257,171.2746,171.1084,171.255,5230.0
2023-05-15 15:20:00,175.24,175.35,175.13,175.31,6075.0,171.2844,171.3919,171.1768,171.3528,6075.0
2023-05-15 15:25:00,175.33,175.38,175.2,175.36,8721.0,171.3723,171.4212,171.2453,171.4017,8721.0
2023-05-15 15:30:00,175.29,175.47,175.28,175.38,5904.0,171.3332,171.5092,171.3235,171.4212,5904.0
2023-05-15 15:35:00,175.38,175.4,175.3,175.36,5400.0,171.4212,171.4407,171.343,171.4017,5400.0
2023-05-15 15:40:00,175.36,175.36,175.16,175.26,9855.0,171.4017,171.4017,171.2062,171.3039,9855.0
2023-05-15 15:45:00,175.26,175.41,175.25,175.39,10589.0,171.3039,171.4505,171.2941,171.431,10589.0
2023-05-15 15:50:00,175.32,175.56,175.27,175.39,19623.0,171.3626,171.5971,171.3137,171.431,19623.0
2023-05-15 15:55:00,175.37,175.55,175.22,175.55,51749.0,171.4114,171.5874,171.2648,171.5874,51749.0
2023-05-16 09:30:00,175.25,175.85,174.98,175.14,18301.0,171.2941,171.8806,171.0302,171.1866,18301.0
2023-05-16 09:35:00,175.06,175.35,174.75,174.92,2305.0,171.1084,171.3919,170.8054,170.9716,2305.0
2023-05-16 09:40:00,174.92,175.25,174.61,175.08,5916.0,170.9716,171.2941,170.6686,171.128,5916.0
2023-05-16 09:45:00,175.24,175.29,174.56,174.6,4034.0,171.2844,171.3332,170.6197,170.6588,4034.0
2023-05-16 09:50:00,174.46,174.53,174.03,174.53,5575.0,170.522,170.5904,170.1017,170.5904,5575.0
2023-05-16 09:55:00,174.53,174.76,174.32,174.74,8726.0,170.5904,170.8152,170.3851,170.7956,8726.0
2023-05-16 10:00:00,174.76,174.76,174.38,174.56,3600.0,170.8152,170.8152,170.4438,170.6197,3600.0
2023-05-16 10:05:00,174.56,174.56,174.18,174.22,8112.0,170.6197,170.6197,170.2483,170.2874,8112.0
2023-05-16 10:10:00,174.27,174.45,174.0,174.18,10627.0,170.3363,170.5122,170.0724,170.2483,10627.0
2023-05-16 10:15:00,174.19,174.19,173.91,174.15,11571.0,170.2581,170.2581,169.9844,170.219,11571.0
2023-05-16 10:20:00,174.16,174.16,173.97,174.03,5824.0,170.2287,170.2287,170.043,170.1017,5824.0
2023-05-16 10:25:00,174.03,174.33,173.9,174.28,10287.0,170.1017,170.3949,169.9746,170.346,10287.0
2023-05-16 10:30:00,174.28,174.57,174.28,174.42,10204.0,170.346,170.6295,170.346,170.4829,10204.0
2023-05-16 10:35:00,174.42,174.47,174.15,174.26,5976.0,170.4829,170.5317,170.219,170.3265,5976.0
2023-05-16 10:40:00,174.32,174.48,174.18,174.48,8629.0,170.3851,170.5415,170.2483,170.5415,8629.0
2023-05-16 10:45:00,174.43,174.86,174.36,174.86,9644.0,170.4926,170.9129,170.4242,170.9129,9644.0
2023-05-16 10:50:00,174.87,174.97,174.71,174.94,7356.0,170.9227,171.0205,170.7663,170.9911,7356.0
2023-05-16 10:55:00,174.93,175.25,174.92,174.97,7420.0,170.9814,171.2941,170.9716,171.0205,7420.0
2023-05-16 11:00:00,174.98,175.21,174.88,175.2,6887.0,171.0302,171.255,170.9325,171.2453,6887.0
2023-05-16 11:05:00,175.2,175.52,175.17,175.39,9513.0,171.2453,171.558,171.2159,171.431,9513.0
2023-05-16 11:10:00,175.4,175.64,175.39,175.5,7290.0,171.4407,171.6753,171.431,171.5385,7290.0
2023-05-16 11:15:00,175.5,175.76,175.47,175.67,5610.0,171.5385,171.7926,171.5092,171.7047,5610.0
2023-05-16 11:20:00,175.65,175.69,175.35,175.57,8827.0,171.6851,171.7242,171.3919,171.6069,8827.0
2023-05-16 11:25:00,175.61,175.63,175.35,175.63,4281.0,171.646,171.6656,171.3919,171.6656,4281.0
2023-05-16 11:30:00,175.6,175.74,175.43,175.74,4559.0,171.6362,171.7731,171.4701,171.7731,4559.0
2023-05-16 11:35:00,175.66,175.71,175.49,175.68,3153.0,171.6949,171.7438,171.5287,171.7144,3153.0
2023-05-16 11:40:00,175.72,175.88,175.57,175.88,8318.0,171.7535,171.9099,171.6069,171.9099,8318.0
2023-05-16 11:45:00,175.82,175.91,175.74,175.87,4926.0,171.8513,171.9392,171.7731,171.9001,4926.0
2023-05-16 11:50:00,175.89,176.1,175.88,176.04,6448.0,171.9197,172.1249,171.9099,172.0663,6448.0
2023-05-16 11:55:00,176.02,176.09,175.93,176.09,3950.0,172.0468,172.1152,171.9588,172.1152,3950.0
2023-05-16 12:00:00,176.05,176.05,175.85,175.89,2700.0,172.0761,172.0761,171.8806,171.9197,2700.0
2023-05-16 12:05:00,175.86,176.04,175.76,175.97,8356.0,171.8904,172.0663,171.7926,171.9979,8356.0
2023-05-16 12:10:00,175.95,176.17,175.95,176.16,5277.0,171.9783,172.1934,171.9783,172.1836,5277.0
2023-05-16 12:15:00,176.19,176.22,176.13,176.22,2409.0,172.2129,172.2422,172.1543,172.2422,2409.0
2023-05-16 12:20:00,176.21,176.21,176.05,176.1,3653.0,172.2325,172.2325,172.0761,172.1249,3653.0
2023-05-16 12:25:00,176.1,176.1,175.94,175.98,2834.0,172.1249,172.1249,171.9686,172.0077,2834.0
2023-05-16 12:30:00,175.97,176.2,175.94,176.16,6893.0,171.9979,172.2227,171.9686,172.1836,6893.0
2023-05-16 12:35:00,176.2,176.23,176.09,176.21,5082.0,172.2227,172.252,172.1152,172.2325,5082.0
2023-05-16 12:40:00,176.24,176.33,176.19,176.2,2700.0,172.2618,172.3498,172.2129,172.2227,2700.0
2023-05-16 12:45:00,176.18,176.22,176.05,176.05,6240.0,172.2031,172.2422,172.0761,172.0761,6240.0
2023-05-16 12:50:00,176.12,176.21,176.1,176.21,2724.0,172.1445,172.2325,172.1249,172.2325,2724.0
2023-05-16 12:55:00,176.19,176.28,176.14,176.17,3133.0,172.2129,172.3009,172.164,172.1934,3133.0
2023-05-16 13:00:00,176.17,176.26,175.98,176.03,10554.0,172.1934,172.2813,172.0077,172.0565,10554.0
2023-05-16 13:05:00,176.03,176.16,175.92,175.97,2400.0,172.0565,172.1836,171.949,171.9979,2400.0
2023-05-16 13:10:00,175.95,175.98,175.73,175.79,3643.0,171.9783,172.0077,171.7633,171.8219,3643.0
2023-05-16 13:15:00,175.79,175.83,175.67,175.71,4000.0,171.8219,171.861,171.7047,171.7438,4000.0
2023-05-16 13:20:00,175.71,175.71,175.52,175.53,3357.0,171.7438,171.7438,171.558,171.5678,3357.0
2023-05-16 13:25:00,175.54,175.56,175.41,175.47,3194.0,171.5776,171.5971,171.4505,171.5092,3194.0
2023-05-16 13:30:00,175.48,175.7,175.46,175.7,5703.0,171.5189,171.734,171.4994,171.734,5703.0
2023-05-16 13:35:00,175.73,175.77,175.58,175.59,4673.0,171.7633,171.8024,171.6167,171.6265,4673.0
2023-05-16 13:40:00,175.58,175.72,175.44,175.5,5071.0,171.6167,171.7535,171.4798,171.5385,5071.0
2023-05-16 13:45:00,175.52,175.56,175.43,175.45,2986.0,171.558,171.5971,171.4701,171.4896,2986.0
2023-05-16 13:50:00,175.47,175.48,175.08,175.08,11587.0,171.5092,171.5189,171.128,171.128,11587.0
2023-05-16 13:55:00,175.11,175.2,175.0,175.0,17615.0,171.1573,171.2453,171.0498,171.0498,17615.0
2023-05-16 14:00:00,174.97,174.98,174.68,174.85,17249.0,171.0205,171.0302,170.737,170.9032,17249.0
2023-05-16 14:05:00,174.92,175.16,174.9,175.15,6859.0,170.9716,171.2062,170.952,171.1964,6859.0
2023-05-16 14:10:00,175.06,175.09,175.0,175.06,3553.0,171.1084,171.1377,171.0498,171.1084,3553.0
2023-05-16 14:15:00,175.03,175.04,174.85,174.95,7114.0,171.0791,171.0889,170.9032,171.0009,7114.0
2023-05-16 14:20:00,174.89,175.0,174.71,174.77,7555.0,170.9423,171.0498,170.7663,170.825,7555.0
2023-05-16 14:25:00,174.73,174.91,174.72,174.8,7279.0,170.7859,170.9618,170.7761,170.8543,7279.0
2023-05-16 14:30:00,174.77,174.8,174.65,174.73,8357.0,170.825,170.8543,170.7077,170.7859,8357.0
2023-05-16 14:35:00,174.73,174.73,174.52,174.64,7898.0,170.7859,170.7859,170.5806,170.6979,7898.0
2023-05-16 14:40:00,174.65,174.78,174.64,174.66,3461.0,170.7077,170.8347,170.6979,170.7175,3461.0
2023-05-16 14:45:00,174.63,174.77,174.57,174.77,6286.0,170.6881,170.825,170.6295,170.825,6286.0
2023-05-16 14:50:00,174.77,174.9,174.71,174.89,3688.0,170.825,170.952,170.7663,170.9423,3688.0
2023-05-16 14:55:00,174.84,174.89,174.78,174.78,1805.0,170.8934,170.9423,170.8347,170.8347,1805.0
2023-05-16 15:00:00,174.76,174.87,174.7,174.8,2900.0,170.8152,170.9227,170.7565,170.8543,2900.0
2023-05-16 15:05:00,174.75,174.75,174.57,174.61,3371.0,170.8054,170.8054,170.6295,170.6686,3371.0
2023-05-16 15:10:00,174.64,174.75,174.58,174.69,5777.0,170.6979,170.8054,170.6393,170.7468,5777.0
2023-05-16 15:15:00,174.69,174.73,174.62,174.63,4483.0,170.7468,170.7859,170.6784,170.6881,4483.0
2023-05-16 15:20:00,174.64,174.86,174.54,174.85,4532.0,170.6979,170.9129,170.6002,170.9032,4532.0
2023-05-16 15:25:00,174.85,175.0,174.81,174.86,3989.0,170.9032,171.0498,170.8641,170.9129,3989.0
2023-05-16 15:30:00,174.73,174.83,174.7,174.73,4583.0,170.7859,170.8836,170.7565,170.7859,4583.0
2023-05-16 15:35:00,174.75,174.83,174.69,174.77,17568.0,170.8054,170.8836,170.7468,170.825,17568.0
2023-05-16 15:40:00,174.7,174.75,174.65,174.71,5321.0,170.7565,170.8054,170.7077,170.7663,5321.0
2023-05-16 15:45:00,174.67,174.88,174.55,174.74,15044.0,170.7272,170.9325,170.6099,170.7956,15044.0
2023-05-16 15:50:00,174.68,174.72,174.34,174.34,22514.0,170.737,170.7761,170.4047,170.4047,22514.0
2023-05-16 15:55:00,174.28,174.66,174.28,174.57,58740.0,170.346,170.7175,170.346,170.6295,58740.0
2023-05-17 09:30:00,176.55,176.58,176.0,176.55,19393.0,172.5648,172.5941,172.0272,172.5648,19393.0
2023-05-17 09:35:00,176.53,176.7,176.26,176.61,5855.0,172.5452,172.7114,172.2813,172.6234,5855.0
2023-05-17 09:40:00,176.47,176.47,175.77,175.77,3810.0,172.4866,172.4866,171.8024,171.8024,3810.0
2023-05-17 09:45:00,175.75,175.92,175.32,175.32,10916.0,171.7828,171.949,171.3626,171.3626,10916.0
2023-05-17 09:50:00,175.35,175.39,175.05,175.29,9063.0,171.3919,171.431,171.0986,171.3332,9063.0
2023-05-17 09:55:00,175.27,175.47,175.02,175.14,4759.0,171.3137,171.5092,171.0693,171.1866,4759.0
2023-05-17 10:00:00,175.03,175.66,174.98,175.65,6850.0,171.0791,171.6949,171.0302,171.6851,6850.0
2023-05-17 10:05:00,175.65,176.25,175.65,176.25,2944.0,171.6851,172.2716,171.6851,172.2716,2944.0
2023-05-17 10:10:00,176.24,176.29,176.04,176.14,3796.0,172.2618,172.3107,172.0663,172.164,3796.0
2023-05-17 10:15:00,176.15,176.27,176.11,176.23,3030.0,172.1738,172.2911,172.1347,172.252,3030.0
2023-05-17 10:20:00,176.21,176.31,176.07,176.07,3424.0,172.2325,172.3302,172.0956,172.0956,3424.0
2023-05-17 10:25:00,176.2,176.5,176.2,176.5,4707.0,172.2227,172.5159,172.2227,172.5159,4707.0
2023-05-17 10:30:00,176.6,176.72,176.41,176.5,5885.0,172.6137,172.731,172.4279,172.5159,5885.0
2023-05-17 10:35:00,176.53,176.59,176.41,176.48,5198.0,172.5452,172.6039,172.4279,172.4964,5198.0
2023-05-17 10:40:00,176.42,176.59,176.38,176.56,4641.0,172.4377,172.6039,172.3986,172.5746,4641.0
2023-05-17 10:45:00,176.59,176.79,176.55,176.63,5658.0,172.6039,172.7994,172.5648,172.643,5658.0
2023-05-17 10:50:00,176.63,176.83,176.63,176.79,3978.0,172.643,172.8385,172.643,172.7994,3978.0
2023-05-17 10:55:00,176.76,176.76,176.38,176.41,3872.0,172.77,172.77,172.3986,172.4279,3872.0
2023-05-17 11:00:00,176.49,176.54,176.4,176.49,3813.0,172.5061,172.555,172.4182,172.5061,3813.0
2023-05-17 11:05:00,176.54,176.68,176.5,176.55,4673.0,172.555,172.6919,172.5159,172.5648,4673.0
2023-05-17 11:10:00,176.45,176.63,176.44,176.63,4846.0,172.467,172.643,172.4573,172.643,4846.0
2023-05-17 11:15:00,176.63,176.9,176.6,176.67,9409.0,172.643,172.9069,172.6137,172.6821,9409.0
2023-05-17 11:20:00,176.71,176.82,176.44,176.65,4862.0,172.7212,172.8287,172.4573,172.6625,4862.0
2023-05-17 11:25:00,176.73,177.1,176.73,177.09,5725.0,172.7407,173.1024,172.7407,173.0926,5725.0
2023-05-17 11:30:00,177.2,177.43,177.2,177.3,5560.0,173.2001,173.4249,173.2001,173.2979,5560.0
2023-05-17 11:35:00,177.34,177.5,177.27,177.5,4340.0,173.337,173.4933,173.2685,173.4933,4340.0
2023-05-17 11:40:00,177.69,177.7,177.5,177.67,4068.0,173.6791,173.6888,173.4933,173.6595,4068.0
2023-05-17 11:45:00,177.66,177.66,177.23,177.36,10796.0,173.6497,173.6497,173.2294,173.3565,10796.0
2023-05-17 11:50:00,177.4,177.44,177.25,177.35,4891.0,173.3956,173.4347,173.249,173.3467,4891.0
2023-05-17 11:55:00,177.31,177.42,177.28,177.34,6390.0,173.3076,173.4152,173.2783,173.337,6390.0
2023-05-17 12:00:00,177.31,177.4,177.23,177.28,4377.0,173.3076,173.3956,173.2294,173.2783,4377.0
2023-05-17 12:05:00,177.33,177.49,177.33,177.37,2850.0,173.3272,173.4836,173.3272,173.3663,2850.0
2023-05-17 12:10:00,177.44,177.44,177.27,177.36,1657.0,173.4347,173.4347,173.2685,173.3565,1657.0
2023-05-17 12:15:00,177.36,177.44,177.27,177.43,3300.0,173.3565,173.4347,173.2685,173.4249,3300.0
2023-05-17 12:20:00,177.48,177.49,177.31,177.31,5933.0,173.4738,173.4836,173.3076,173.3076,5933.0
2023-05-17 12:25:00,177.31,177.35,177.23,177.32,2865.0,173.3076,173.3467,173.2294,173.3174,2865.0
2023-05-17 12:30:00,177.41,177.49,177.35,177.41,2719.0,173.4054,173.4836,173.3467,173.4054,2719.0
2023-05-17 12:35:00,177.41,177.69,177.41,177.67,5534.0,173.4054,173.6791,173.4054,173.6595,5534.0
2023-05-17 12:40:00,177.7,177.82,177.62,177.67,3590.0,173.6888,173.8061,173.6106,173.6595,3590.0
2023-05-17 12:45:00,177.67,177.94,177.64,177.91,7945.0,173.6595,173.9234,173.6302,173.8941,7945.0
2023-05-17 12:50:00,177.87,178.2,177.82,178.1,22071.0,173.855,174.1775,173.8061,174.0798,22071.0
2023-05-17 12:55:00,178.09,178.15,177.82,177.84,6684.0,174.07,174.1287,173.8061,173.8257,6684.0
2023-05-17 13:00:00,177.95,178.03,177.94,178.02,1728.0,173.9332,174.0114,173.9234,174.0016,1728.0
2023-05-17 13:05:00,178.0,178.2,178.0,178.16,4032.0,173.9821,174.1775,173.9821,174.1384,4032.0
2023-05-17 13:10:00,178.12,178.12,177.94,178.0,3400.0,174.0994,174.0994,173.9234,173.9821,3400.0
2023-05-17 13:15:00,178.0,178.08,177.96,178.0,3775.0,173.9821,174.0603,173.943,173.9821,3775.0
2023-05-17 13:20:00,178.06,178.25,178.05,178.19,6686.0,174.0407,174.2264,174.0309,174.1678,6686.0
2023-05-17 13:25:00,178.14,178.38,178.13,178.38,5505.0,174.1189,174.3535,174.1091,174.3535,5505.0
2023-05-17 13:30:00,178.38,178.63,178.31,178.63,11037.0,174.3535,174.5978,174.2851,174.5978,11037.0
2023-05-17 13:35:00,178.62,178.68,178.48,178.5,9895.0,174.5881,174.6467,174.4512,174.4708,9895.0
2023-05-17 13:40:00,178.51,178.54,178.24,178.31,2891.0,174.4805,174.5099,174.2166,174.2851,2891.0
2023-05-17 13:45:00,178.34,178.47,178.34,178.35,2875.0,174.3144,174.4415,174.3144,174.3242,2875.0
2023-05-17 13:50:00,178.3,178.34,178.19,178.21,4184.0,174.2753,174.3144,174.1678,174.1873,4184.0
2023-05-17 13:55:00,178.14,178.38,178.13,178.38,2606.0,174.1189,174.3535,174.1091,174.3535,2606.0
2023-05-17 14:00:00,178.33,178.33,178.15,178.2,2875.0,174.3046,174.3046,174.1287,174.1775,2875.0
2023-05-17 14:05:00,178.0,178.01,177.91,177.99,5940.0,173.9821,173.9918,173.8941,173.9723,5940.0
2023-05-17 14:10:00,178.03,178.14,177.99,178.07,2269.0,174.0114,174.1189,173.9723,174.0505,2269.0
2023-05-17 14:15:00,178.07,178.17,177.99,178.13,2013.0,174.0505,174.1482,173.9723,174.1091,2013.0
2023-05-17 14:20:00,178.16,178.28,178.01,178.01,2689.0,174.1384,174.2557,173.9918,173.9918,2689.0
2023-05-17 14:25:00,177.99,177.99,177.84,177.89,2428.0,173.9723,173.9723,173.8257,173.8745,2428.0
2023-05-17 14:30:00,177.85,177.87,177.7,177.81,2600.0,173.8354,173.855,173.6888,173.7963,2600.0
2023-05-17 14:35:00,177.81,177.9,177.75,177.75,2348.0,173.7963,173.8843,173.7377,173.7377,2348.0
2023-05-17 14:40:00,177.72,177.77,177.64,177.69,3469.0,173.7084,173.7573,173.6302,173.6791,3469.0
2023-05-17 14:45:00,177.69,177.74,177.62,177.71,2850.0,173.6791,173.7279,173.6106,173.6986,2850.0
2023-05-17 14:50:00,177.75,177.75,177.54,177.63,2954.0,173.7377,173.7377,173.5324,173.6204,2954.0
2023-05-17 14:55:00,177.64,177.65,177.57,177.61,1700.0,173.6302,173.64,173.5618,173.6009,1700.0
2023-05-17 15:00:00,177.66,177.7,177.51,177.51,3544.0,173.6497,173.6888,173.5031,173.5031,3544.0
2023-05-17 15:05:00,177.54,177.69,177.54,177.63,4405.0,173.5324,173.6791,173.5324,173.6204,4405.0
2023-05-17 15:10:00,177.61,177.61,177.5,177.56,5707.0,173.6009,173.6009,173.4933,173.552,5707.0
2023-05-17 15:15:00,177.58,177.59,177.25,177.26,6322.0,173.5715,173.5813,173.249,173.2588,6322.0
2023-05-17 15:20:00,177.32,177.34,177.07,177.16,7482.0,173.3174,173.337,173.0731,173.161,7482.0
2023-05-17 15:25:00,177.18,177.29,177.07,177.14,8761.0,173.1806,173.2881,173.0731,173.1415,8761.0
2023-05-17 15:30:00,177.18,177.29,177.11,177.17,3839.0,173.1806,173.2881,173.1121,173.1708,3839.0
2023-05-17 15:35:00,177.2,177.24,177.11,177.17,7700.0,173.2001,173.2392,173.1121,173.1708,7700.0
2023-05-17 15:40:00,177.16,177.26,177.12,177.23,9239.0,173.161,173.2588,173.1219,173.2294,9239.0
2023-05-17 15:45:00,177.24,177.34,177.17,177.33,8717.0,173.2392,173.337,173.1708,173.3272,8717.0
2023-05-17 15:50:00,177.27,177.33,177.03,177.15,15329.0,173.2685,173.3272,173.034,173.1512,15329.0
2023-05-17 15:55:00,177.14,177.21,176.93,177.05,45583.0,173.1415,173.2099,172.9362,173.0535,45583.0
2023-05-18 09:30:00,176.25,177.21,176.25,177.06,18484.0,172.2716,173.2099,172.2716,173.0633,18484.0
2023-05-18 09:35:00,176.89,177.61,176.88,177.34,8045.0,172.8971,173.6009,172.8873,173.337,8045.0
2023-05-18 09:40:00,177.14,177.14,176.55,176.88,11613.0,173.1415,173.1415,172.5648,172.8873,11613.0
2023-05-18 09:45:00,177.0,177.15,176.58,176.66,5460.0,173.0046,173.1512,172.5941,172.6723,5460.0
2023-05-18 09:50:00,176.55,176.88,176.55,176.85,14506.0,172.5648,172.8873,172.5648,172.858,14506.0
2023-05-18 09:55:00,176.84,176.92,176.49,176.79,9009.0,172.8482,172.9264,172.5061,172.7994,9009.0
2023-05-18 10:00:00,176.83,177.07,176.67,177.07,9344.0,172.8385,173.0731,172.6821,173.0731,9344.0
2023-05-18 10:05:00,176.99,177.64,176.98,177.64,6353.0,172.9949,173.6302,172.9851,173.6302,6353.0
2023-05-18 10:10:00,177.74,177.9,177.71,177.76,3506.0,173.7279,173.8843,173.6986,173.7475,3506.0
2023-05-18 10:15:00,177.72,178.14,177.72,177.92,8215.0,173.7084,174.1189,173.7084,173.9039,8215.0
2023-05-18 10:20:00,178.08,178.65,178.08,178.55,11926.0,174.0603,174.6174,174.0603,174.5196,11926.0
2023-05-18 10:25:00,178.47,178.85,178.47,178.85,2921.0,174.4415,174.8129,174.4415,174.8129,2921.0
2023-05-18 10:30:00,178.8,179.15,178.79,179.09,14776.0,174.764,175.1061,174.7542,175.0475,14776.0
2023-05-18 10:35:00,179.16,179.6,178.96,179.6,6533.0,175.1159,175.5459,174.9204,175.5459,6533.0
2023-05-18 10:40:00,179.63,179.65,179.28,179.28,8984.0,175.5753,175.5948,175.2332,175.2332,8984.0
2023-05-18 10:45:00,179.18,179.43,179.16,179.16,4014.0,175.1354,175.3798,175.1159,175.1159,4014.0
2023-05-18 10:50:00,179.13,179.53,179.13,179.39,10758.0,175.0866,175.4775,175.0866,175.3407,10758.0
2023-05-18 10:55:00,179.38,179.62,179.3,179.56,6267.0,175.3309,175.5655,175.2527,175.5068,6267.0
2023-05-18 11:00:00,179.56,179.88,179.56,179.88,10617.0,175.5068,175.8196,175.5068,175.8196,10617.0
2023-05-18 11:05:00,179.88,179.96,179.8,179.95,4068.0,175.8196,175.8978,175.7414,175.888,4068.0
2023-05-18 11:10:00,179.86,180.0,179.8,179.92,5634.0,175.8001,175.9369,175.7414,175.8587,5634.0
2023-05-18 11:15:00,179.96,180.08,179.9,179.96,15388.0,175.8978,176.0151,175.8392,175.8978,15388.0
2023-05-18 11:20:00,179.93,180.12,179.88,180.09,10109.0,175.8685,176.0542,175.8196,176.0249,10109.0
2023-05-18 11:25:00,180.09,180.5,180.09,180.4,11735.0,176.0249,176.4256,176.0249,176.3279,11735.0
2023-05-18 11:30:00,180.43,180.55,180.38,180.45,6660.0,176.3572,176.4745,176.3083,176.3768,6660.0
2023-05-18 11:35:00,180.4,180.8,180.4,180.61,8078.0,176.3279,176.7189,176.3279,176.5331,8078.0
2023-05-18 11:40:00,180.71,181.23,180.71,181.13,17812.0,176.6309,177.1391,176.6309,177.0414,17812.0
2023-05-18 11:45:00,181.14,181.41,181.12,181.28,6064.0,177.0512,177.3151,177.0316,177.188,6064.0
2023-05-18 11:50:00,181.22,181.34,181.19,181.26,5309.0,177.1294,177.2467,177.1001,177.1685,5309.0
2023-05-18 11:55:00,181.25,181.25,180.53,180.57,9723.0,177.1587,177.1587,176.455,176.494,9723.0
2023-05-18 12:00:00,180.56,180.61,180.32,180.45,8007.0,176.4843,176.5331,176.2497,176.3768,8007.0
2023-05-18 12:05:00,180.49,180.49,180.01,180.09,4259.0,176.4159,176.4159,175.9467,176.0249,4259.0
2023-05-18 12:10:00,180.13,180.32,180.08,180.09,3548.0,176.064,176.2497,176.0151,176.0249,3548.0
2023-05-18 12:15:00,179.87,180.13,179.87,180.01,5630.0,175.8098,176.064,175.8098,175.9467,5630.0
2023-05-18 12:20:00,179.98,180.11,179.86,180.05,7599.0,175.9174,176.0444,175.8001,175.9858,7599.0
2023-05-18 12:25:00,180.04,180.04,179.76,179.9,4690.0,175.976,175.976,175.7023,175.8392,4690.0
2023-05-18 12:30:00,179.98,180.09,179.85,179.88,4287.0,175.9174,176.0249,175.7903,175.8196,4287.0
2023-05-18 12:35:00,179.88,179.96,179.66,179.66,4977.0,175.8196,175.8978,175.6046,175.6046,4977.0
2023-05-18 12:40:00,179.7,179.81,179.48,179.64,14972.0,175.6437,175.7512,175.4287,175.585,14972.0
2023-05-18 12:45:00,179.64,179.81,179.6,179.66,2800.0,175.585,175.7512,175.5459,175.6046,2800.0
2023-05-18 12:50:00,179.65,179.82,179.6,179.67,2428.0,175.5948,175.761,175.5459,175.6144,2428.0
2023-05-18 12:55:00,179.61,179.64,179.48,179.48,3467.0,175.5557,175.585,175.4287,175.4287,3467.0
2023-05-18 13:00:00,179.62,179.79,179.62,179.63,3380.0,175.5655,175.7317,175.5655,175.5753,3380.0
2023-05-18 13:05:00,179.65,179.69,179.39,179.48,3337.0,175.5948,175.6339,175.3407,175.4287,3337.0
2023-05-18 13:10:00,179.56,179.56,179.22,179.23,6159.0,175.5068,175.5068,175.1745,175.1843,6159.0
2023-05-18 13:15:00,179.29,179.5,179.23,179.5,3409.0,175.2429,175.4482,175.1843,175.4482,3409.0
2023-05-18 13:20:00,179.5,179.76,179.5,179.74,3782.0,175.4482,175.7023,175.4482,175.6828,3782.0
2023-05-18 13:25:00,179.8,179.94,179.55,179.55,6188.0,175.7414,175.8783,175.4971,175.4971,6188.0
2023-05-18 13:30:00,179.44,179.88,179.41,179.88,2872.0,175.3896,175.8196,175.3602,175.8196,2872.0
2023-05-18 13:35:00,179.87,179.89,179.57,179.57,3814.0,175.8098,175.8294,175.5166,175.5166,3814.0
2023-05-18 13:40:00,179.5,179.58,179.43,179.55,3237.0,175.4482,175.5264,175.3798,175.4971,3237.0
2023-05-18 13:45:00,179.49,179.71,179.39,179.71,5703.0,175.4384,175.6535,175.3407,175.6535,5703.0
2023-05-18 13:50:00,179.73,179.79,179.59,179.65,2892.0,175.673,175.7317,175.5362,175.5948,2892.0
2023-05-18 13:55:00,179.65,179.65,179.49,179.58,2400.0,175.5948,175.5948,175.4384,175.5264,2400.0
2023-05-18 14:00:00,179.5,179.72,179.5,179.64,4314.0,175.4482,175.6632,175.4482,175.585,4314.0
2023-05-18 14:05:00,179.59,179.6,179.43,179.44,1912.0,175.5362,175.5459,175.3798,175.3896,1912.0
2023-05-18 14:10:00,179.51,179.56,179.32,179.44,3461.0,175.458,175.5068,175.2723,175.3896,3461.0
2023-05-18 14:15:00,179.46,179.51,179.41,179.49,3415.0,175.4091,175.458,175.3602,175.4384,3415.0
2023-05-18 14:20:00,179.49,179.49,179.3,179.33,2914.0,175.4384,175.4384,175.2527,175.282,2914.0
2023-05-18 14:25:00,179.37,179.44,179.27,179.42,6638.0,175.3211,175.3896,175.2234,175.37,6638.0
2023-05-18 14:30:00,179.27,179.53,179.26,179.5,8287.0,175.2234,175.4775,175.2136,175.4482,8287.0
2023-05-18 14:35:00,179.52,179.71,179.49,179.7,5042.0,175.4677,175.6535,175.4384,175.6437,5042.0
2023-05-18 14:40:00,179.64,179.64,179.47,179.52,4895.0,175.585,175.585,175.4189,175.4677,4895.0
2023-05-18 14:45:00,179.58,179.8,179.56,179.67,6181.0,175.5264,175.7414,175.5068,175.6144,6181.0
2023-05-18 14:50:00,179.71,179.82,179.69,179.75,4163.0,175.6535,175.761,175.6339,175.6926,4163.0
2023-05-18 14:55:00,179.65,179.98,179.64,179.89,4945.0,175.5948,175.9174,175.585,175.8294,4945.0
2023-05-18 15:00:00,179.88,180.16,179.87,180.16,6427.0,175.8196,176.0933,175.8098,176.0933,6427.0
2023-05-18 15:05:00,180.11,180.14,179.97,180.07,6795.0,176.0444,176.0738,175.9076,176.0053,6795.0
2023-05-18 15:10:00,180.07,180.37,180.07,180.37,4108.0,176.0053,176.2986,176.0053,176.2986,4108.0
2023-05-18 15:15:00,180.34,180.55,180.34,180.53,9212.0,176.2692,176.4745,176.2692,176.455,9212.0
2023-05-18 15:20:00,180.52,180.52,180.21,180.23,6187.0,176.4452,176.4452,176.1422,176.1617,6187.0
2023-05-18 15:25:00,180.26,180.56,180.26,180.47,4972.0,176.191,176.4843,176.191,176.3963,4972.0
2023-05-18 15:30:00,180.5,180.68,180.43,180.65,10883.0,176.4256,176.6016,176.3572,176.5722,10883.0
2023-05-18 15:35:00,180.62,180.66,180.37,180.53,12181.0,176.5429,176.582,176.2986,176.455,12181.0
2023-05-18 15:40:00,180.53,180.93,180.52,180.93,9816.0,176.455,176.8459,176.4452,176.8459,9816.0
2023-05-18 15:45:00,180.93,181.1,180.88,181.09,17227.0,176.8459,177.0121,176.797,177.0023,17227.0
2023-05-18 15:50:00,181.12,181.27,180.79,180.79,32100.0,177.0316,177.1782,176.7091,176.7091,32100.0
2023-05-18 15:55:00,180.79,181.08,180.76,181.07,69686.0,176.7091,176.9925,176.6798,176.9828,69686.0
2023-05-19 09:30:00,181.42,181.49,179.95,180.44,71080.0,177.3249,177.3933,175.888,176.367,71080.0
2023-05-19 09:35:00,180.21,180.61,180.15,180.19,5866.0,176.1422,176.5331,176.0835,176.1226,5866.0
2023-05-19 09:40:00,180.05,180.18,179.79,179.97,10442.0,175.9858,176.1129,175.7317,175.9076,10442.0
2023-05-19 09:45:00,180.0,180.13,179.88,179.88,2848.0,175.9369,176.064,175.8196,175.8196,2848.0
2023-05-19 09:50:00,179.81,179.81,179.5,179.56,4478.0,175.7512,175.7512,175.4482,175.5068,4478.0
2023-05-19 09:55:00,179.67,179.92,179.53,179.66,4938.0,175.6144,175.8587,175.4775,175.6046,4938.0
2023-05-19 10:00:00,179.58,179.61,179.17,179.25,12550.0,175.5264,175.5557,175.1256,175.2038,12550.0
2023-05-19 10:05:00,179.29,179.64,179.28,179.64,9957.0,175.2429,175.585,175.2332,175.585,9957.0
2023-05-19 10:10:00,179.58,179.58,179.03,179.06,5988.0,175.5264,175.5264,174.9888,175.0181,5988.0
2023-05-19 10:15:00,179.02,179.16,178.92,178.92,4684.0,174.979,175.1159,174.8813,174.8813,4684.0
2023-05-19 10:20:00,178.97,179.18,178.93,179.14,6131.0,174.9302,175.1354,174.8911,175.0963,6131.0
2023-05-19 10:25:00,179.19,179.48,179.11,179.36,4260.0,175.1452,175.4287,175.067,175.3114,4260.0
2023-05-19 10:30:00,179.5,179.76,179.48,179.76,6358.0,175.4482,175.7023,175.4287,175.7023,6358.0
2023-05-19 10:35:00,179.78,179.78,179.05,179.12,4349.0,175.7219,175.7219,175.0084,175.0768,4349.0
2023-05-19 10:40:00,179.21,179.29,178.99,179.02,5000.0,175.1647,175.2429,174.9497,174.979,5000.0
2023-05-19 10:45:00,179.09,179.19,178.97,178.97,5037.0,175.0475,175.1452,174.9302,174.9302,5037.0
2023-05-19 10:50:00,178.99,179.57,178.98,179.51,8128.0,174.9497,175.5166,174.9399,175.458,8128.0
2023-05-19 10:55:00,179.53,179.53,179.3,179.4,2924.0,175.4775,175.4775,175.2527,175.3505,2924.0
2023-05-19 11:00:00,179.41,179.6,179.34,179.59,3898.0,175.3602,175.5459,175.2918,175.5362,3898.0
2023-05-19 11:05:00,179.59,179.6,179.14,179.18,9016.0,175.5362,175.5459,175.0963,175.1354,9016.0
2023-05-19 11:10:00,179.23,179.37,179.15,179.34,6649.0,175.1843,175.3211,175.1061,175.2918,6649.0
2023-05-19 11:15:00,179.28,179.29,178.79,178.87,13777.0,175.2332,175.2429,174.7542,174.8324,13777.0
2023-05-19 11:20:00,178.95,179.2,178.81,179.03,7087.0,174.9106,175.155,174.7738,174.9888,7087.0
2023-05-19 11:25:00,179.12,179.24,178.97,178.97,4607.0,175.0768,175.1941,174.9302,174.9302,4607.0
2023-05-19 11:30:00,178.93,178.98,178.58,178.68,4885.0,174.8911,174.9399,174.549,174.6467,4885.0
2023-05-19 11:35:00,178.73,178.73,178.28,178.36,4991.0,174.6956,174.6956,174.2557,174.3339,4991.0
2023-05-19 11:40:00,178.28,178.5,178.11,178.4,5234.0,174.2557,174.4708,174.0896,174.373,5234.0
2023-05-19 11:45:00,178.54,178.73,178.54,178.63,1320.0,174.5099,174.6956,174.5099,174.5978,1320.0
2023-05-19 11:50:00,178.65,178.65,178.38,178.48,2906.0,174.6174,174.6174,174.3535,174.4512,2906.0
2023-05-19 11:55:00,178.49,178.68,178.46,178.56,3030.0,174.461,174.6467,174.4317,174.5294,3030.0
2023-05-19 12:00:00,178.55,178.55,178.38,178.48,2082.0,174.5196,174.5196,174.3535,174.4512,2082.0
2023-05-19 12:05:00,178.49,178.51,178.37,178.44,2333.0,174.461,174.4805,174.3437,174.4121,2333.0
2023-05-19 12:10:00,178.43,178.54,178.35,178.42,4066.0,174.4024,174.5099,174.3242,174.3926,4066.0
2023-05-19 12:15:00,178.32,178.54,178.18,178.46,2049.0,174.2948,174.5099,174.158,174.4317,2049.0
2023-05-19 12:20:00,178.58,178.58,178.42,178.53,2306.0,174.549,174.549,174.3926,174.5001,2306.0
2023-05-19 12:25:00,178.49,178.49,178.4,178.43,2587.0,174.461,174.461,174.373,174.4024,2587.0
2023-05-19 12:30:00,178.33,178.33,178.08,178.13,5418.0,174.3046,174.3046,174.0603,174.1091,5418.0
2023-05-19 12:35:00,178.09,178.53,178.08,178.53,4521.0,174.07,174.5001,174.0603,174.5001,4521.0
2023-05-19 12:40:00,178.57,178.62,178.33,178.4,2634.0,174.5392,174.5881,174.3046,174.373,2634.0
2023-05-19 12:45:00,178.43,178.56,178.39,178.54,3163.0,174.4024,174.5294,174.3633,174.5099,3163.0
2023-05-19 12:50:00,178.46,178.64,178.42,178.64,3484.0,174.4317,174.6076,174.3926,174.6076,3484.0
2023-05-19 12:55:00,178.57,178.67,178.55,178.59,3667.0,174.5392,174.6369,174.5196,174.5587,3667.0
2023-05-19 13:00:00,178.6,178.69,178.49,178.64,2398.0,174.5685,174.6565,174.461,174.6076,2398.0
2023-05-19 13:05:00,178.63,178.71,178.53,178.63,2279.0,174.5978,174.676,174.5001,174.5978,2279.0
2023-05-19 13:10:00,178.67,178.67,178.5,178.61,4181.0,174.6369,174.6369,174.4708,174.5783,4181.0
2023-05-19 13:15:00,178.6,178.73,178.58,178.68,3852.0,174.5685,174.6956,174.549,174.6467,3852.0
2023-05-19 13:20:00,178.68,178.68,178.5,178.5,7025.0,174.6467,174.6467,174.4708,174.4708,7025.0
2023-05-19 13:25:00,178.59,178.71,178.47,178.54,3195.0,174.5587,174.676,174.4415,174.5099,3195.0
2023-05-19 13:30:00,178.5,178.57,178.35,178.57,4396.0,174.4708,174.5392,174.3242,174.5392,4396.0
2023-05-19 13:35:00,178.5,178.56,178.29,178.4,5942.0,174.4708,174.5294,174.2655,174.373,5942.0
2023-05-19 13:40:00,178.39,178.39,178.12,178.21,1973.0,174.3633,174.3633,174.0994,174.1873,1973.0
2023-05-19 13:45:00,178.22,178.32,178.16,178.29,2747.0,174.1971,174.2948,174.1384,174.2655,2747.0
2023-05-19 13:50:00,178.28,178.34,178.23,178.25,2502.0,174.2557,174.3144,174.2069,174.2264,2502.0
2023-05-19 13:55:00,178.23,178.23,178.13,178.13,1865.0,174.2069,174.2069,174.1091,174.1091,1865.0
2023-05-19 14:00:00,178.19,178.2,177.95,177.95,4444.0,174.1678,174.1775,173.9332,173.9332,4444.0
2023-05-19 14:05:00,178.0,178.15,177.97,178.09,2700.0,173.9821,174.1287,173.9527,174.07,2700.0
2023-05-19 14:10:00,178.0,178.06,177.8,177.81,5451.0,173.9821,174.0407,173.7866,173.7963,5451.0
2023-05-19 14:15:00,177.76,177.97,177.68,177.97,4243.0,173.7475,173.9527,173.6693,173.9527,4243.0
2023-05-19 14:20:00,177.96,178.12,177.95,178.05,2941.0,173.943,174.0994,173.9332,174.0309,2941.0
2023-05-19 14:25:00,178.01,178.01,177.69,177.69,2516.0,173.9918,173.9918,173.6791,173.6791,2516.0
2023-05-19 14:30:00,177.68,177.69,177.54,177.54,7156.0,173.6693,173.6791,173.5324,173.5324,7156.0
2023-05-19 14:35:00,177.52,177.89,177.51,177.84,5076.0,173.5129,173.8745,173.5031,173.8257,5076.0
2023-05-19 14:40:00,177.83,177.92,177.77,177.84,2325.0,173.8159,173.9039,173.7573,173.8257,2325.0
2023-05-19 14:45:00,177.76,177.76,177.63,177.7,1930.0,173.7475,173.7475,173.6204,173.6888,1930.0
2023-05-19 14:50:00,177.7,177.99,177.67,177.99,3425.0,173.6888,173.9723,173.6595,173.9723,3425.0
2023-05-19 14:55:00,178.15,178.36,178.15,178.36,4431.0,174.1287,174.3339,174.1287,174.3339,4431.0
2023-05-19 15:00:00,178.33,178.37,178.16,178.25,3453.0,174.3046,174.3437,174.1384,174.2264,3453.0
2023-05-19 15:05:00,178.21,178.22,178.06,178.21,2631.0,174.1873,174.1971,174.0407,174.1873,2631.0
2023-05-19 15:10:00,178.29,178.41,178.23,178.39,5893.0,174.2655,174.3828,174.2069,174.3633,5893.0
2023-05-19 15:15:00,178.43,178.5,178.21,178.26,1972.0,174.4024,174.4708,174.1873,174.2362,1972.0
2023-05-19 15:20:00,178.21,178.27,178.14,178.27,4733.0,174.1873,174.246,174.1189,174.246,4733.0
2023-05-19 15:25:00,178.27,178.38,178.21,178.33,7355.0,174.246,174.3535,174.1873,174.3046,7355.0
2023-05-19 15:30:00,178.35,178.42,178.27,178.32,6612.0,174.3242,174.3926,174.246,174.2948,6612.0
2023-05-19 15:35:00,178.33,178.52,178.26,178.47,6475.0,174.3046,174.4903,174.2362,174.4415,6475.0
2023-05-19 15:40:00,178.5,178.62,178.41,178.57,11712.0,174.4708,174.5881,174.3828,174.5392,11712.0
2023-05-19 15:45:00,178.54,178.66,178.36,178.59,11989.0,174.5099,174.6272,174.3339,174.5587,11989.0
2023-05-19 15:50:00,178.53,178.72,178.4,178.44,25418.0,174.5001,174.6858,174.373,174.4121,25418.0
2023-05-19 15:55:00,178.34,178.61,178.33,178.43,63913.0,174.3144,174.5783,174.3046,174.4024,63913.0
2023-05-22 09:30:00,178.41,178.56,177.87,178.24,21701.0,174.3828,174.5294,173.855,174.2166,21701.0
2023-05-22 09:35:00,178.11,178.12,177.07,177.37,10762.0,174.0896,174.0994,173.0731,173.3663,10762.0
2023-05-22 09:40:00,177.38,177.87,177.24,177.76,10191.0,173.3761,173.855,173.2392,173.7475,10191.0
2023-05-22 09:45:00,177.72,177.93,177.21,177.24,8995.0,173.7084,173.9136,173.2099,173.2392,8995.0
2023-05-22 09:50:00,177.37,177.57,177.17,177.52,6510.0,173.3663,173.5618,173.1708,173.5129,6510.0
2023-05-22 09:55:00,177.44,177.44,177.09,177.1,3088.0,173.4347,173.4347,173.0926,173.1024,3088.0
2023-05-22 10:00:00,177.25,177.26,176.67,176.73,11837.0,173.249,173.2588,172.6821,172.7407,11837.0
2023-05-22 10:05:00,176.8,176.98,175.85,176.0,9459.0,172.8091,172.9851,171.8806,172.0272,9459.0
2023-05-22 10:10:00,175.9,176.85,175.88,176.84,12609.0,171.9295,172.858,171.9099,172.8482,12609.0
2023-05-22 10:15:00,176.84,177.16,176.67,177.15,8705.0,172.8482,173.161,172.6821,173.1512,8705.0
2023-05-22 10:20:00,177.15,177.15,176.7,176.73,5302.0,173.1512,173.1512,172.7114,172.7407,5302.0
2023-05-22 10:25:00,176.58,176.74,176.41,176.42,8050.0,172.5941,172.7505,172.4279,172.4377,8050.0
2023-05-22 10:30:00,176.44,176.64,176.31,176.46,9899.0,172.4573,172.6528,172.3302,172.4768,9899.0
2023-05-22 10:35:00,176.49,176.59,175.96,176.03,9519.0,172.5061,172.6039,171.9881,172.0565,9519.0
2023-05-22 10:40:00,176.03,176.11,175.61,175.74,9286.0,172.0565,172.1347,171.646,171.7731,9286.0
2023-05-22 10:45:00,175.7,175.79,175.48,175.54,8512.0,171.734,171.8219,171.5189,171.5776,8512.0
2023-05-22 10:50:00,175.49,175.63,175.22,175.41,10403.0,171.5287,171.6656,171.2648,171.4505,10403.0
2023-05-22 10:55:00,175.36,175.92,175.22,175.84,29883.0,171.4017,171.949,171.2648,171.8708,29883.0
2023-05-22 11:00:00,175.85,175.94,175.66,175.78,18139.0,171.8806,171.9686,171.6949,171.8122,18139.0
2023-05-22 11:05:00,175.81,175.82,175.57,175.57,6050.0,171.8415,171.8513,171.6069,171.6069,6050.0
2023-05-22 11:10:00,175.6,175.71,175.32,175.32,26546.0,171.6362,171.7438,171.3626,171.3626,26546.0
2023-05-22 11:15:00,175.35,175.36,175.11,175.17,16201.0,171.3919,171.4017,171.1573,171.2159,16201.0
2023-05-22 11:20:00,175.2,175.7,175.16,175.64,18944.0,171.2453,171.734,171.2062,171.6753,18944.0
2023-05-22 11:25:00,175.64,175.99,175.56,175.99,9300.0,171.6753,172.0174,171.5971,172.0174,9300.0
2023-05-22 11:30:00,175.97,176.12,175.79,176.0,15091.0,171.9979,172.1445,171.8219,172.0272,15091.0
2023-05-22 11:35:00,176.0,176.0,175.66,175.66,16946.0,172.0272,172.0272,171.6949,171.6949,16946.0
2023-05-22 11:40:00,175.66,175.7,175.44,175.58,12287.0,171.6949,171.734,171.4798,171.6167,12287.0
2023-05-22 11:45:00,175.56,175.6,175.28,175.28,13742.0,171.5971,171.6362,171.3235,171.3235,13742.0
2023-05-22 11:50:00,175.34,175.65,175.34,175.52,18532.0,171.3821,171.6851,171.3821,171.558,18532.0
2023-05-22 11:55:00,175.63,175.77,175.62,175.7,7210.0,171.6656,171.8024,171.6558,171.734,7210.0
2023-05-22 12:00:00,175.7,175.97,175.68,175.9,7105.0,171.734,171.9979,171.7144,171.9295,7105.0
2023-05-22 12:05:00,175.89,175.91,175.79,175.86,7963.0,171.9197,171.9392,171.8219,171.8904,7963.0
2023-05-22 12:10:00,175.81,175.94,175.75,175.94,8616.0,171.8415,171.9686,171.7828,171.9686,8616.0
2023-05-22 12:15:00,175.97,176.03,175.78,175.98,6286.0,171.9979,172.0565,171.8122,172.0077,6286.0
2023-05-22 12:20:00,175.94,175.95,175.53,175.53,7527.0,171.9686,171.9783,171.5678,171.5678,7527.0
2023-05-22 12:25:00,175.56,175.88,175.49,175.87,4487.0,171.5971,171.9099,171.5287,171.9001,4487.0
2023-05-22 12:30:00,175.87,176.2,175.85,176.2,7216.0,171.9001,172.2227,171.8806,172.2227,7216.0
2023-05-22 12:35:00,176.2,176.26,175.95,176.06,7120.0,172.2227,172.2813,171.9783,172.0859,7120.0
2023-05-22 12:40:00,176.07,176.1,175.95,175.95,1600.0,172.0956,172.1249,171.9783,171.9783,1600.0
2023-05-22 12:45:00,175.95,176.03,175.91,176.0,4860.0,171.9783,172.0565,171.9392,172.0272,4860.0
2023-05-22 12:50:00,175.97,176.02,175.79,175.95,6830.0,171.9979,172.0468,171.8219,171.9783,6830.0
2023-05-22 12:55:00,175.95,175.97,175.81,175.92,4757.0,171.9783,171.9979,171.8415,171.949,4757.0
2023-05-22 13:00:00,175.95,176.05,175.81,175.81,5024.0,171.9783,172.0761,171.8415,171.8415,5024.0
2023-05-22 13:05:00,175.81,175.96,175.72,175.74,3702.0,171.8415,171.9881,171.7535,171.7731,3702.0
2023-05-22 13:10:00,175.79,175.83,175.56,175.61,16889.0,171.8219,171.861,171.5971,171.646,16889.0
2023-05-22 13:15:00,175.55,175.75,175.49,175.74,7655.0,171.5874,171.7828,171.5287,171.7731,7655.0
2023-05-22 13:20:00,175.75,175.83,175.61,175.62,4958.0,171.7828,171.861,171.646,171.6558,4958.0
2023-05-22 13:25:00,175.74,175.75,175.51,175.51,4050.0,171.7731,171.7828,171.5483,171.5483,4050.0
2023-05-22 13:30:00,175.53,175.6,175.5,175.6,6500.0,171.5678,171.6362,171.5385,171.6362,6500.0
2023-05-22 13:35:00,175.6,175.6,175.31,175.36,8042.0,171.6362,171.6362,171.3528,171.4017,8042.0
2023-05-22 13:40:00,175.35,175.43,175.17,175.38,7581.0,171.3919,171.4701,171.2159,171.4212,7581.0
2023-05-22 13:45:00,175.38,175.44,175.3,175.42,5247.0,171.4212,171.4798,171.343,171.4603,5247.0
2023-05-22 13:50:00,175.4,175.45,175.29,175.33,3600.0,171.4407,171.4896,171.3332,171.3723,3600.0
2023-05-22 13:55:00,175.33,175.45,175.2,175.37,6016.0,171.3723,171.4896,171.2453,171.4114,6016.0
2023-05-22 14:00:00,175.39,175.56,175.31,175.44,4806.0,171.431,171.5971,171.3528,171.4798,4806.0
2023-05-22 14:05:00,175.44,175.44,175.27,175.28,6414.0,171.4798,171.4798,171.3137,171.3235,6414.0
2023-05-22 14:10:00,175.29,175.29,175.11,175.29,6784.0,171.3332,171.3332,171.1573,171.3332,6784.0
2023-05-22 14:15:00,175.29,175.29,175.18,175.22,6415.0,171.3332,171.3332,171.2257,171.2648,6415.0
2023-05-22 14:20:00,175.24,175.3,175.16,175.16,6212.0,171.2844,171.343,171.2062,171.2062,6212.0
2023-05-22 14:25:00,175.19,175.32,175.16,175.28,5500.0,171.2355,171.3626,171.2062,171.3235,5500.0
2023-05-22 14:30:00,175.28,175.4,175.25,175.39,5972.0,171.3235,171.4407,171.2941,171.431,5972.0
2023-05-22 14:35:00,175.43,175.57,175.31,175.31,9082.0,171.4701,171.6069,171.3528,171.3528,9082.0
2023-05-22 14:40:00,175.37,175.41,175.19,175.41,7677.0,171.4114,171.4505,171.2355,171.4505,7677.0
2023-05-22 14:45:00,175.42,175.43,175.24,175.34,4922.0,171.4603,171.4701,171.2844,171.3821,4922.0
2023-05-22 14:50:00,175.38,175.5,175.37,175.44,8889.0,171.4212,171.5385,171.4114,171.4798,8889.0
2023-05-22 14:55:00,175.3,175.34,175.17,175.32,8608.0,171.343,171.3821,171.2159,171.3626,8608.0
2023-05-22 15:00:00,175.37,175.46,175.07,175.22,7973.0,171.4114,171.4994,171.1182,171.2648,7973.0
2023-05-22 15:05:00,175.22,175.29,175.15,175.16,5743.0,171.2648,171.3332,171.1964,171.2062,5743.0
2023-05-22 15:10:00,175.15,175.35,175.07,175.27,7418.0,171.1964,171.3919,171.1182,171.3137,7418.0
2023-05-22 15:15:00,175.28,175.28,175.15,175.16,7145.0,171.3235,171.3235,171.1964,171.2062,7145.0
2023-05-22 15:20:00,175.16,175.2,175.07,175.18,10576.0,171.2062,171.2453,171.1182,171.2257,10576.0
2023-05-22 15:25:00,175.18,175.18,174.92,175.04,13840.0,171.2257,171.2257,170.9716,171.0889,13840.0
2023-05-22 15:30:00,175.06,175.1,174.82,174.82,13985.0,171.1084,171.1475,170.8738,170.8738,13985.0
2023-05-22 15:35:00,174.82,174.92,174.71,174.82,24617.0,170.8738,170.9716,170.7663,170.8738,24617.0
2023-05-22 15:40:00,174.85,175.23,174.81,175.23,25453.0,170.9032,171.2746,170.8641,171.2746,25453.0
2023-05-22 15:45:00,175.25,175.25,174.82,174.84,42743.0,171.2941,171.2941,170.8738,170.8934,42743.0
2023-05-22 15:50:00,174.88,174.88,174.22,174.45,63051.0,170.9325,170.9325,170.2874,170.5122,63051.0
2023-05-22 15:55:00,174.45,174.71,174.38,174.71,84817.0,170.5122,170.7663,170.4438,170.7663,84817.0
2023-05-23 09:30:00,173.43,173.43,170.51,170.64,93732.0,169.5152,169.5152,166.6611,166.7882,93732.0
2023-05-23 09:35:00,170.64,170.66,169.27,170.2,34954.0,166.7882,166.8077,165.4491,166.3581,34954.0
2023-05-23 09:40:00,170.09,170.36,169.55,170.18,35092.0,166.2506,166.5145,165.7228,166.3386,35092.0
2023-05-23 09:45:00,170.26,171.5,170.19,171.5,25594.0,166.4168,167.6288,166.3484,167.6288,25594.0
2023-05-23 09:50:00,171.43,171.74,171.12,171.53,17506.0,167.5604,167.8634,167.2574,167.6581,17506.0
2023-05-23 09:55:00,171.53,171.67,171.22,171.5,10166.0,167.6581,167.7949,167.3551,167.6288,10166.0
2023-05-23 10:00:00,171.59,171.81,171.31,171.47,19795.0,167.7168,167.9318,167.4431,167.5995,19795.0
2023-05-23 10:05:00,171.44,171.44,171.0,171.04,28653.0,167.5701,167.5701,167.1401,167.1792,28653.0
2023-05-23 10:10:00,171.04,171.14,170.68,171.06,26552.0,167.1792,167.2769,166.8273,167.1987,26552.0
2023-05-23 10:15:00,171.09,171.11,170.6,170.86,38522.0,167.228,167.2476,166.7491,167.0032,38522.0
2023-05-23 10:20:00,170.93,171.05,170.38,170.63,25380.0,167.0716,167.1889,166.5341,166.7784,25380.0
2023-05-23 10:25:00,170.7,171.4,170.69,171.4,8432.0,166.8468,167.531,166.8371,167.531,8432.0
2023-05-23 10:30:00,171.4,171.55,171.05,171.55,12683.0,167.531,167.6777,167.1889,167.6777,12683.0
2023-05-23 10:35:00,171.69,171.71,171.1,171.18,13028.0,167.8145,167.834,167.2378,167.316,13028.0
2023-05-23 10:40:00,171.24,171.29,171.02,171.2,9932.0,167.3747,167.4235,167.1596,167.3356,9932.0
2023-05-23 10:45:00,171.19,171.25,171.0,171.01,5997.0,167.3258,167.3844,167.1401,167.1498,5997.0
2023-05-23 10:50:00,171.01,171.16,170.8,170.95,10158.0,167.1498,167.2965,166.9446,167.0912,10158.0
2023-05-23 10:55:00,170.9,171.11,170.71,170.77,13007.0,167.0423,167.2476,166.8566,166.9153,13007.0
2023-05-23 11:00:00,170.72,170.8,170.63,170.71,24245.0,166.8664,166.9446,166.7784,166.8566,24245.0
2023-05-23 11:05:00,170.73,170.8,170.39,170.42,13534.0,166.8762,166.9446,166.5438,166.5732,13534.0
2023-05-23 11:10:00,170.31,170.46,170.07,170.07,14571.0,166.4656,166.6123,166.2311,166.2311,14571.0
2023-05-23 11:15:00,170.06,170.29,169.88,170.0,24468.0,166.2213,166.4461,166.0453,166.1626,24468.0
2023-05-23 11:20:00,170.06,170.13,169.83,170.02,13473.0,166.2213,166.2897,165.9965,166.1822,13473.0
2023-05-23 11:25:00,170.06,170.51,170.06,170.3,20325.0,166.2213,166.6611,166.2213,166.4559,20325.0
2023-05-23 11:30:00,170.3,170.3,169.95,170.0,17920.0,166.4559,166.4559,166.1138,166.1626,17920.0
2023-05-23 11:35:00,170.0,170.08,169.65,169.8,17643.0,166.1626,166.2408,165.8205,165.9672,17643.0
2023-05-23 11:40:00,169.83,170.13,169.79,170.13,14126.0,165.9965,166.2897,165.9574,166.2897,14126.0
2023-05-23 11:45:00,170.19,170.49,170.14,170.48,13987.0,166.3484,166.6416,166.2995,166.6318,13987.0
2023-05-23 11:50:00,170.48,170.48,170.03,170.31,18642.0,166.6318,166.6318,166.192,166.4656,18642.0
2023-05-23 11:55:00,170.36,170.69,170.23,170.58,19002.0,166.5145,166.8371,166.3874,166.7295,19002.0
2023-05-23 12:00:00,170.63,170.75,170.41,170.56,6727.0,166.7784,166.8957,166.5634,166.71,6727.0
2023-05-23 12:05:00,170.58,170.67,170.21,170.21,10976.0,166.7295,166.8175,166.3679,166.3679,10976.0
2023-05-23 12:10:00,170.21,170.24,170.1,170.19,10567.0,166.3679,166.3972,166.2604,166.3484,10567.0
2023-05-23 12:15:00,170.18,170.19,169.95,170.06,8423.0,166.3386,166.3484,166.1138,166.2213,8423.0
2023-05-23 12:20:00,170.06,170.06,169.82,169.84,11578.0,166.2213,166.2213,165.9867,166.0063,11578.0
2023-05-23 12:25:00,169.84,169.89,169.72,169.86,8649.0,166.0063,166.0551,165.889,166.0258,8649.0
2023-05-23 12:30:00,169.89,170.0,169.65,169.83,7558.0,166.0551,166.1626,165.8205,165.9965,7558.0
2023-05-23 12:35:00,169.83,169.83,169.31,169.31,12896.0,165.9965,165.9965,165.4882,165.4882,12896.0
2023-05-23 12:40:00,169.31,169.36,169.1,169.11,9218.0,165.4882,165.5371,165.283,165.2927,9218.0
2023-05-23 12:45:00,169.07,169.16,168.86,168.94,14059.0,165.2536,165.3416,165.0484,165.1266,14059.0
2023-05-23 12:50:00,168.9,169.01,168.6,168.85,11446.0,165.0875,165.195,164.7942,165.0386,11446.0
2023-05-23 12:55:00,168.88,169.11,168.84,169.03,6221.0,165.0679,165.2927,165.0288,165.2145,6221.0
2023-05-23 13:00:00,169.03,169.07,168.82,168.84,14384.0,165.2145,165.2536,165.0093,165.0288,14384.0
2023-05-23 13:05:00,168.75,168.94,168.65,168.82,5790.0,164.9409,165.1266,164.8431,165.0093,5790.0
2023-05-23 13:10:00,168.82,169.18,168.71,169.15,12816.0,165.0093,165.3612,164.9018,165.3318,12816.0
2023-05-23 13:15:00,169.18,169.26,169.11,169.23,8907.0,165.3612,165.4393,165.2927,165.41,8907.0
2023-05-23 13:20:00,169.26,169.45,169.24,169.39,10171.0,165.4393,165.6251,165.4198,165.5664,10171.0
2023-05-23 13:25:00,169.39,169.55,169.17,169.2,12781.0,165.5664,165.7228,165.3514,165.3807,12781.0
2023-05-23 13:30:00,169.2,169.69,168.99,169.47,14106.0,165.3807,165.8596,165.1754,165.6446,14106.0
2023-05-23 13:35:00,169.51,169.71,169.51,169.64,7977.0,165.6837,165.8792,165.6837,165.8108,7977.0
2023-05-23 13:40:00,169.64,170.02,169.57,169.91,15698.0,165.8108,166.1822,165.7423,166.0747,15698.0
2023-05-23 13:45:00,169.99,170.03,169.65,169.65,5184.0,166.1529,166.192,165.8205,165.8205,5184.0
2023-05-23 13:50:00,169.65,169.66,169.13,169.24,12999.0,165.8205,165.8303,165.3123,165.4198,12999.0
2023-05-23 13:55:00,169.25,169.61,169.15,169.55,18675.0,165.4296,165.7814,165.3318,165.7228,18675.0
2023-05-23 14:00:00,169.5,170.2,169.46,170.16,17963.0,165.6739,166.3581,165.6348,166.319,17963.0
2023-05-23 14:05:00,170.16,170.26,169.76,169.99,15442.0,166.319,166.4168,165.9281,166.1529,15442.0
2023-05-23 14:10:00,169.96,169.99,169.63,169.63,6947.0,166.1235,166.1529,165.801,165.801,6947.0
2023-05-23 14:15:00,169.63,169.71,169.49,169.51,6283.0,165.801,165.8792,165.6642,165.6837,6283.0
2023-05-23 14:20:00,169.51,169.66,169.35,169.36,9110.0,165.6837,165.8303,165.5273,165.5371,9110.0
2023-05-23 14:25:00,169.28,169.54,169.15,169.18,17569.0,165.4589,165.713,165.3318,165.3612,17569.0
2023-05-23 14:30:00,169.18,169.46,169.14,169.35,10687.0,165.3612,165.6348,165.3221,165.5273,10687.0
2023-05-23 14:35:00,169.35,169.55,169.28,169.54,9083.0,165.5273,165.7228,165.4589,165.713,9083.0
2023-05-23 14:40:00,169.6,169.6,169.23,169.36,7511.0,165.7717,165.7717,165.41,165.5371,7511.0
2023-05-23 14:45:00,169.31,169.51,169.27,169.46,8579.0,165.4882,165.6837,165.4491,165.6348,8579.0
2023-05-23 14:50:00,169.47,169.59,169.36,169.57,6797.0,165.6446,165.7619,165.5371,165.7423,6797.0
2023-05-23 14:55:00,169.57,169.94,169.54,169.86,8555.0,165.7423,166.104,165.713,166.0258,8555.0
2023-05-23 15:00:00,169.88,170.01,169.65,169.79,14136.0,166.0453,166.1724,165.8205,165.9574,14136.0
2023-05-23 15:05:00,169.85,169.9,169.46,169.47,8768.0,166.016,166.0649,165.6348,165.6446,8768.0
2023-05-23 15:10:00,169.52,169.56,169.28,169.56,11673.0,165.6935,165.7326,165.4589,165.7326,11673.0
2023-05-23 15:15:00,169.56,169.59,169.3,169.35,12075.0,165.7326,165.7619,165.4784,165.5273,12075.0
2023-05-23 15:20:00,169.34,169.81,169.3,169.81,14294.0,165.5175,165.9769,165.4784,165.9769,14294.0
2023-05-23 15:25:00,169.82,169.83,169.56,169.81,8371.0,165.9867,165.9965,165.7326,165.9769,8371.0
2023-05-23 15:30:00,169.81,169.84,169.58,169.77,14663.0,165.9769,166.0063,165.7521,165.9378,14663.0
2023-05-23 15:35:00,169.79,169.84,169.62,169.65,15273.0,165.9574,166.0063,165.7912,165.8205,15273.0
2023-05-23 15:40:00,169.66,170.39,169.65,170.35,68316.0,165.8303,166.5438,165.8205,166.5047,68316.0
2023-05-23 15:45:00,170.34,170.4,170.13,170.14,52250.0,166.495,166.5536,166.2897,166.2995,52250.0
2023-05-23 15:50:00,170.06,170.06,169.58,169.75,48422.0,166.2213,166.2213,165.7521,165.9183,48422.0
2023-05-23 15:55:00,169.69,169.89,169.51,169.58,107767.0,165.8596,166.0551,165.6837,165.7521,107767.0
2023-05-24 09:30:00,168.75,169.0,168.15,168.15,35244.0,164.9409,165.1852,164.3544,164.3544,35244.0
2023-05-24 09:35:00,168.08,168.49,167.86,168.45,19323.0,164.286,164.6867,164.0709,164.6476,19323.0
2023-05-24 09:40:00,168.45,168.59,168.08,168.47,16408.0,164.6476,164.7845,164.286,164.6672,16408.0
2023-05-24 09:45:00,168.47,168.66,168.0,168.22,21267.0,164.6672,164.8529,164.2078,164.4228,21267.0
2023-05-24 09:50:00,168.22,168.3,167.46,167.46,16677.0,164.4228,164.501,163.68,163.68,16677.0
2023-05-24 09:55:00,167.39,168.16,167.32,167.71,17406.0,163.6116,164.3642,163.5431,163.9243,17406.0
2023-05-24 10:00:00,167.9,168.0,167.68,167.76,12886.0,164.11,164.2078,163.895,163.9732,12886.0
2023-05-24 10:05:00,167.75,167.81,167.4,167.45,23411.0,163.9634,164.0221,163.6213,163.6702,23411.0
2023-05-24 10:10:00,167.43,167.85,167.43,167.85,11614.0,163.6507,164.0612,163.6507,164.0612,11614.0
2023-05-24 10:15:00,167.85,168.01,167.77,167.91,14037.0,164.0612,164.2176,163.983,164.1198,14037.0
2023-05-24 10:20:00,167.91,168.22,167.49,167.49,6118.0,164.1198,164.4228,163.7093,163.7093,6118.0
2023-05-24 10:25:00,167.42,167.46,167.19,167.25,14261.0,163.6409,163.68,163.4161,163.4747,14261.0
2023-05-24 10:30:00,167.28,167.81,167.28,167.81,13637.0,163.504,164.0221,163.504,164.0221,13637.0
2023-05-24 10:35:00,167.85,167.95,167.72,167.73,6781.0,164.0612,164.1589,163.9341,163.9439,6781.0
2023-05-24 10:40:00,167.73,167.83,167.58,167.82,9057.0,163.9439,164.0416,163.7973,164.0318,9057.0
2023-05-24 10:45:00,167.75,167.75,167.26,167.32,13082.0,163.9634,163.9634,163.4845,163.5431,13082.0
2023-05-24 10:50:00,167.37,167.71,167.23,167.71,12161.0,163.592,163.9243,163.4552,163.9243,12161.0
2023-05-24 10:55:00,167.71,167.94,167.7,167.88,11978.0,163.9243,164.1491,163.9146,164.0905,11978.0
2023-05-24 11:00:00,167.88,167.97,167.57,167.71,9514.0,164.0905,164.1785,163.7875,163.9243,9514.0
2023-05-24 11:05:00,167.73,167.74,167.44,167.58,14845.0,163.9439,163.9537,163.6604,163.7973,14845.0
2023-05-24 11:10:00,167.59,167.95,167.59,167.92,13986.0,163.807,164.1589,163.807,164.1296,13986.0
2023-05-24 11:15:00,167.92,168.11,167.86,168.05,8596.0,164.1296,164.3153,164.0709,164.2567,8596.0
2023-05-24 11:20:00,168.1,168.38,167.99,168.38,7895.0,164.3055,164.5792,164.198,164.5792,7895.0
2023-05-24 11:25:00,168.32,168.59,168.16,168.16,9921.0,164.5206,164.7845,164.3642,164.3642,9921.0
2023-05-24 11:30:00,168.16,168.22,168.05,168.06,9303.0,164.3642,164.4228,164.2567,164.2664,9303.0
2023-05-24 11:35:00,168.0,168.14,167.88,168.13,10095.0,164.2078,164.3446,164.0905,164.3349,10095.0
2023-05-24 11:40:00,168.13,168.31,168.04,168.04,15061.0,164.3349,164.5108,164.2469,164.2469,15061.0
2023-05-24 11:45:00,167.94,168.0,167.79,167.9,7776.0,164.1491,164.2078,164.0025,164.11,7776.0
2023-05-24 11:50:00,167.94,168.21,167.94,168.04,8917.0,164.1491,164.413,164.1491,164.2469,8917.0
2023-05-24 11:55:00,168.05,168.14,167.87,167.9,4417.0,164.2567,164.3446,164.0807,164.11,4417.0
2023-05-24 12:00:00,167.94,168.04,167.84,167.98,8866.0,164.1491,164.2469,164.0514,164.1882,8866.0
2023-05-24 12:05:00,168.03,168.03,167.84,167.89,5752.0,164.2371,164.2371,164.0514,164.1003,5752.0
2023-05-24 12:10:00,167.84,167.84,167.58,167.73,3569.0,164.0514,164.0514,163.7973,163.9439,3569.0
2023-05-24 12:15:00,167.77,167.8,167.64,167.64,5504.0,163.983,164.0123,163.8559,163.8559,5504.0
2023-05-24 12:20:00,167.7,167.72,167.52,167.68,6170.0,163.9146,163.9341,163.7386,163.895,6170.0
2023-05-24 12:25:00,167.68,167.91,167.57,167.91,7360.0,163.895,164.1198,163.7875,164.1198,7360.0
2023-05-24 12:30:00,167.87,168.13,167.77,168.08,9229.0,164.0807,164.3349,163.983,164.286,9229.0
2023-05-24 12:35:00,168.13,168.25,168.06,168.24,5520.0,164.3349,164.4521,164.2664,164.4424,5520.0
2023-05-24 12:40:00,168.21,168.26,168.14,168.19,3782.0,164.413,164.4619,164.3446,164.3935,3782.0
2023-05-24 12:45:00,168.17,168.29,168.16,168.26,5826.0,164.3739,164.4912,164.3642,164.4619,5826.0
2023-05-24 12:50:00,168.26,168.43,168.23,168.34,5102.0,164.4619,164.6281,164.4326,164.5401,5102.0
2023-05-24 12:55:00,168.43,168.43,168.2,168.33,9369.0,164.6281,164.6281,164.4033,164.5303,9369.0
2023-05-24 13:00:00,168.32,168.37,168.23,168.31,9874.0,164.5206,164.5694,164.4326,164.5108,9874.0
2023-05-24 13:05:00,168.31,168.36,168.09,168.19,5345.0,164.5108,164.5597,164.2958,164.3935,5345.0
2023-05-24 13:10:00,168.19,168.25,168.07,168.09,8481.0,164.3935,164.4521,164.2762,164.2958,8481.0
2023-05-24 13:15:00,168.12,168.13,168.04,168.08,4746.0,164.3251,164.3349,164.2469,164.286,4746.0
2023-05-24 13:20:00,168.13,168.37,168.12,168.15,6245.0,164.3349,164.5694,164.3251,164.3544,6245.0
2023-05-24 13:25:00,168.12,168.16,167.99,168.12,6062.0,164.3251,164.3642,164.198,164.3251,6062.0
2023-05-24 13:30:00,168.12,168.25,168.07,168.24,8559.0,164.3251,164.4521,164.2762,164.4424,8559.0
2023-05-24 13:35:00,168.27,168.45,168.23,168.31,7754.0,164.4717,164.6476,164.4326,164.5108,7754.0
2023-05-24 13:40:00,168.31,168.7,168.28,168.69,9638.0,164.5108,164.892,164.4815,164.8822,9638.0
2023-05-24 13:45:00,168.77,168.77,168.51,168.58,7911.0,164.9604,164.9604,164.7063,164.7747,7911.0
2023-05-24 13:50:00,168.58,168.62,168.47,168.6,4797.0,164.7747,164.8138,164.6672,164.7942,4797.0
2023-05-24 13:55:00,168.6,168.75,168.55,168.74,5674.0,164.7942,164.9409,164.7454,164.9311,5674.0
2023-05-24 14:00:00,168.74,168.91,168.57,168.57,6540.0,164.9311,165.0972,164.7649,164.7649,6540.0
2023-05-24 14:05:00,168.64,168.77,168.59,168.6,5416.0,164.8333,164.9604,164.7845,164.7942,5416.0
2023-05-24 14:10:00,168.58,168.61,168.37,168.41,5612.0,164.7747,164.804,164.5694,164.6085,5612.0
2023-05-24 14:15:00,168.41,168.46,168.14,168.19,5781.0,164.6085,164.6574,164.3446,164.3935,5781.0
2023-05-24 14:20:00,168.18,168.25,168.04,168.25,5496.0,164.3837,164.4521,164.2469,164.4521,5496.0
2023-05-24 14:25:00,168.23,168.23,167.93,167.98,4109.0,164.4326,164.4326,164.1394,164.1882,4109.0
2023-05-24 14:30:00,167.98,167.98,167.86,167.94,5683.0,164.1882,164.1882,164.0709,164.1491,5683.0
2023-05-24 14:35:00,168.0,168.32,167.95,168.21,4756.0,164.2078,164.5206,164.1589,164.413,4756.0
2023-05-24 14:40:00,168.24,168.33,168.0,168.0,4613.0,164.4424,164.5303,164.2078,164.2078,4613.0
2023-05-24 14:45:00,168.03,168.17,168.03,168.04,6559.0,164.2371,164.3739,164.2371,164.2469,6559.0
2023-05-24 14:50:00,168.06,168.12,167.89,167.93,6482.0,164.2664,164.3251,164.1003,164.1394,6482.0
2023-05-24 14:55:00,167.96,168.14,167.95,168.04,6426.0,164.1687,164.3446,164.1589,164.2469,6426.0
2023-05-24 15:00:00,168.03,168.15,167.97,168.11,14550.0,164.2371,164.3544,164.1785,164.3153,14550.0
2023-05-24 15:05:00,168.11,168.53,168.1,168.44,13172.0,164.3153,164.7258,164.3055,164.6379,13172.0
2023-05-24 15:10:00,168.44,168.65,168.39,168.63,9570.0,164.6379,164.8431,164.589,164.8236,9570.0
2023-05-24 15:15:00,168.63,169.08,168.61,169.04,16124.0,164.8236,165.2634,164.804,165.2243,16124.0
2023-05-24 15:20:00,169.04,169.31,169.04,169.25,11190.0,165.2243,165.4882,165.2243,165.4296,11190.0
2023-05-24 15:25:00,169.27,169.35,169.12,169.13,14637.0,165.4491,165.5273,165.3025,165.3123,14637.0
2023-05-24 15:30:00,169.16,169.29,169.02,169.15,16771.0,165.3416,165.4687,165.2048,165.3318,16771.0
2023-05-24 15:35:00,169.18,169.2,168.83,168.87,12276.0,165.3612,165.3807,165.0191,165.0581,12276.0
2023-05-24 15:40:00,168.87,168.95,168.6,168.6,13059.0,165.0581,165.1363,164.7942,164.7942,13059.0
2023-05-24 15:45:00,168.56,168.56,168.39,168.44,19205.0,164.7551,164.7551,164.589,164.6379,19205.0
2023-05-24 15:50:00,168.43,168.49,168.09,168.29,33300.0,164.6281,164.6867,164.2958,164.4912,33300.0
2023-05-24 15:55:00,168.26,168.3,168.11,168.29,72925.0,164.4619,164.501,164.3153,164.4912,72925.0
2023-05-25 09:30:00,167.94,168.37,167.42,168.12,45895.0,164.6464,165.068,164.1366,164.8229,45895.0
2023-05-25 09:35:00,168.03,168.36,167.34,167.34,5363.0,164.7346,165.0582,164.0582,164.0582,5363.0
2023-05-25 09:40:00,167.41,167.59,167.11,167.47,13236.0,164.1268,164.3033,163.8327,164.1856,13236.0
2023-05-25 09:45:00,167.62,168.48,167.62,168.11,5866.0,164.3327,165.1758,164.3327,164.8131,5866.0
2023-05-25 09:50:00,168.11,168.5,168.01,168.27,6679.0,164.8131,165.1954,164.715,164.9699,6679.0
2023-05-25 09:55:00,168.42,168.79,168.26,168.63,11535.0,165.117,165.4797,164.9601,165.3229,11535.0
2023-05-25 10:00:00,168.72,169.06,168.55,168.55,12229.0,165.4111,165.7444,165.2444,165.2444,12229.0
2023-05-25 10:05:00,168.59,168.72,168.19,168.44,12617.0,165.2836,165.4111,164.8915,165.1366,12617.0
2023-05-25 10:10:00,168.42,168.76,168.2,168.67,11727.0,165.117,165.4503,164.9013,165.3621,11727.0
2023-05-25 10:15:00,168.73,168.99,168.59,168.69,4691.0,165.4209,165.6758,165.2836,165.3817,4691.0
2023-05-25 10:20:00,168.69,168.7,168.47,168.47,5977.0,165.3817,165.3915,165.166,165.166,5977.0
2023-05-25 10:25:00,168.56,168.78,168.56,168.72,6258.0,165.2542,165.4699,165.2542,165.4111,6258.0
2023-05-25 10:30:00,168.79,169.1,168.67,168.75,11961.0,165.4797,165.7836,165.3621,165.4405,11961.0
2023-05-25 10:35:00,168.74,168.91,168.62,168.83,6682.0,165.4307,165.5974,165.3131,165.5189,6682.0
2023-05-25 10:40:00,168.88,169.09,168.88,168.94,5697.0,165.568,165.7738,165.568,165.6268,5697.0
2023-05-25 10:45:00,168.95,169.08,168.82,168.89,11741.0,165.6366,165.764,165.5091,165.5778,11741.0
2023-05-25 10:50:00,168.97,169.09,168.97,169.09,3518.0,165.6562,165.7738,165.6562,165.7738,3518.0
2023-05-25 10:55:00,169.09,169.49,169.09,169.47,9632.0,165.7738,166.166,165.7738,166.1464,9632.0
2023-05-25 11:00:00,169.48,169.73,169.48,169.71,12314.0,166.1562,166.4013,166.1562,166.3817,12314.0
2023-05-25 11:05:00,169.71,169.84,169.71,169.78,8446.0,166.3817,166.5091,166.3817,166.4503,8446.0
2023-05-25 11:10:00,169.74,169.81,169.63,169.77,7561.0,166.4111,166.4797,166.3032,166.4405,7561.0
2023-05-25 11:15:00,169.76,169.86,169.55,169.7,8114.0,166.4307,166.5287,166.2248,166.3719,8114.0
2023-05-25 11:20:00,169.7,169.74,169.47,169.47,7505.0,166.3719,166.4111,166.1464,166.1464,7505.0
2023-05-25 11:25:00,169.47,169.47,169.27,169.31,5039.0,166.1464,166.1464,165.9503,165.9895,5039.0
2023-05-25 11:30:00,169.26,169.39,169.24,169.31,8097.0,165.9405,166.068,165.9209,165.9895,8097.0
2023-05-25 11:35:00,169.33,169.34,169.17,169.34,9892.0,166.0091,166.0189,165.8523,166.0189,9892.0
2023-05-25 11:40:00,169.33,169.54,169.23,169.4,5828.0,166.0091,166.215,165.9111,166.0778,5828.0
2023-05-25 11:45:00,169.4,169.51,169.38,169.5,2062.0,166.0778,166.1856,166.0581,166.1758,2062.0
2023-05-25 11:50:00,169.51,169.65,169.47,169.63,5932.0,166.1856,166.3229,166.1464,166.3032,5932.0
2023-05-25 11:55:00,169.51,169.63,169.36,169.39,6793.0,166.1856,166.3032,166.0385,166.068,6793.0
2023-05-25 12:00:00,169.43,169.64,169.4,169.47,4455.0,166.1072,166.313,166.0778,166.1464,4455.0
2023-05-25 12:05:00,169.52,169.76,169.51,169.69,4107.0,166.1954,166.4307,166.1856,166.3621,4107.0
2023-05-25 12:10:00,169.77,170.04,169.76,170.04,4478.0,166.4405,166.7052,166.4307,166.7052,4478.0
2023-05-25 12:15:00,170.04,170.04,169.71,169.94,3683.0,166.7052,166.7052,166.3817,166.6072,3683.0
2023-05-25 12:20:00,169.97,170.12,169.91,170.02,5057.0,166.6366,166.7836,166.5778,166.6856,5057.0
2023-05-25 12:25:00,169.96,169.99,169.78,169.94,4174.0,166.6268,166.6562,166.4503,166.6072,4174.0
2023-05-25 12:30:00,169.96,170.06,169.74,169.74,5019.0,166.6268,166.7248,166.4111,166.4111,5019.0
2023-05-25 12:35:00,169.69,169.94,169.68,169.93,4752.0,166.3621,166.6072,166.3523,166.5974,4752.0
2023-05-25 12:40:00,169.93,170.1,169.91,169.98,3873.0,166.5974,166.764,166.5778,166.6464,3873.0
2023-05-25 12:45:00,169.98,170.29,169.93,170.28,3248.0,166.6464,166.9503,166.5974,166.9405,3248.0
2023-05-25 12:50:00,170.27,170.42,170.15,170.15,4727.0,166.9307,167.0778,166.813,166.813,4727.0
2023-05-25 12:55:00,170.11,170.32,170.0,170.11,3952.0,166.7738,166.9797,166.666,166.7738,3952.0
2023-05-25 13:00:00,170.11,170.11,169.9,169.97,3130.0,166.7738,166.7738,166.5679,166.6366,3130.0
2023-05-25 13:05:00,169.97,170.11,169.97,170.04,1623.0,166.6366,166.7738,166.6366,166.7052,1623.0
2023-05-25 13:10:00,170.06,170.09,169.97,170.09,2541.0,166.7248,166.7542,166.6366,166.7542,2541.0
2023-05-25 13:15:00,170.11,170.34,170.1,170.25,3284.0,166.7738,166.9993,166.764,166.9111,3284.0
2023-05-25 13:20:00,170.29,170.41,170.24,170.35,3019.0,166.9503,167.0679,166.9013,167.0091,3019.0
2023-05-25 13:25:00,170.33,170.51,170.32,170.48,5159.0,166.9895,167.166,166.9797,167.1366,5159.0
2023-05-25 13:30:00,170.48,170.61,170.42,170.57,5878.0,167.1366,167.264,167.0778,167.2248,5878.0
2023-05-25 13:35:00,170.57,170.65,170.38,170.6,7768.0,167.2248,167.3032,167.0385,167.2542,7768.0
2023-05-25 13:40:00,170.6,170.6,170.33,170.51,4662.0,167.2542,167.2542,166.9895,167.166,4662.0
2023-05-25 13:45:00,170.48,170.55,170.41,170.46,2709.0,167.1366,167.2052,167.0679,167.117,2709.0
2023-05-25 13:50:00,170.45,170.51,170.23,170.34,3590.0,167.1072,167.166,166.8915,166.9993,3590.0
2023-05-25 13:55:00,170.32,170.49,170.27,170.49,5909.0,166.9797,167.1464,166.9307,167.1464,5909.0
2023-05-25 14:00:00,170.59,171.13,170.59,170.92,9800.0,167.2444,167.7738,167.2444,167.5679,9800.0
2023-05-25 14:05:00,170.92,171.03,170.78,170.95,5335.0,167.5679,167.6758,167.4307,167.5974,5335.0
2023-05-25 14:10:00,170.92,171.06,170.79,170.9,11525.0,167.5679,167.7052,167.4405,167.5483,11525.0
2023-05-25 14:15:00,170.96,171.22,170.96,171.11,6522.0,167.6072,167.8621,167.6072,167.7542,6522.0
2023-05-25 14:20:00,171.15,171.15,170.97,171.09,5332.0,167.7934,167.7934,167.617,167.7346,5332.0
2023-05-25 14:25:00,171.12,171.2,171.06,171.11,6900.0,167.764,167.8425,167.7052,167.7542,6900.0
2023-05-25 14:30:00,171.1,171.1,170.7,170.83,7933.0,167.7444,167.7444,167.3523,167.4797,7933.0
2023-05-25 14:35:00,170.83,170.83,170.66,170.77,5500.0,167.4797,167.4797,167.313,167.4209,5500.0
2023-05-25 14:40:00,170.8,170.85,170.54,170.82,7762.0,167.4503,167.4993,167.1954,167.4699,7762.0
2023-05-25 14:45:00,170.85,170.92,170.68,170.85,11922.0,167.4993,167.5679,167.3327,167.4993,11922.0
2023-05-25 14:50:00,170.85,171.1,170.83,171.06,11056.0,167.4993,167.7444,167.4797,167.7052,11056.0
2023-05-25 14:55:00,171.04,171.11,170.91,171.05,14805.0,167.6856,167.7542,167.5581,167.6954,14805.0
2023-05-25 15:00:00,171.0,171.3,170.97,171.3,7897.0,167.6464,167.9405,167.617,167.9405,7897.0
2023-05-25 15:05:00,171.35,171.41,171.27,171.41,6740.0,167.9895,168.0483,167.9111,168.0483,6740.0
2023-05-25 15:10:00,171.43,171.56,171.41,171.5,10289.0,168.0679,168.1954,168.0483,168.1366,10289.0
2023-05-25 15:15:00,171.5,171.59,171.41,171.45,17976.0,168.1366,168.2248,168.0483,168.0876,17976.0
2023-05-25 15:20:00,171.44,171.65,171.37,171.4,9796.0,168.0777,168.2836,168.0091,168.0385,9796.0
2023-05-25 15:25:00,171.39,171.74,171.31,171.72,8756.0,168.0287,168.3719,167.9503,168.3523,8756.0
2023-05-25 15:30:00,171.7,171.8,171.55,171.62,13304.0,168.3326,168.4307,168.1856,168.2542,13304.0
2023-05-25 15:35:00,171.62,171.64,171.47,171.63,18866.0,168.2542,168.2738,168.1072,168.264,18866.0
2023-05-25 15:40:00,171.62,171.91,171.61,171.81,35385.0,168.2542,168.5385,168.2444,168.4405,35385.0
2023-05-25 15:45:00,171.81,172.0,171.79,171.92,30495.0,168.4405,168.6268,168.4209,168.5483,30495.0
2023-05-25 15:50:00,171.89,172.09,171.69,171.73,55822.0,168.5189,168.715,168.3228,168.3621,55822.0
2023-05-25 15:55:00,171.75,171.81,171.57,171.71,72835.0,168.3817,168.4405,168.2052,168.3425,72835.0
2023-05-26 09:30:00,171.67,172.0,171.47,171.84,15513.0,168.3032,168.6268,168.1072,168.4699,15513.0
2023-05-26 09:35:00,172.01,172.09,171.73,171.93,4918.0,168.6366,168.715,168.3621,168.5581,4918.0
2023-05-26 09:40:00,171.9,172.25,171.72,171.8,6554.0,168.5287,168.8719,168.3523,168.4307,6554.0
2023-05-26 09:45:00,171.97,172.27,171.9,172.12,5510.0,168.5974,168.8915,168.5287,168.7444,5510.0
2023-05-26 09:50:00,172.14,172.14,171.67,172.12,8594.0,168.764,168.764,168.3032,168.7444,8594.0
2023-05-26 09:55:00,172.12,172.56,172.12,172.36,10770.0,168.7444,169.1758,168.7444,168.9797,10770.0
2023-05-26 10:00:00,172.45,172.86,172.32,172.66,9231.0,169.0679,169.4699,168.9405,169.2738,9231.0
2023-05-26 10:05:00,172.66,173.02,172.53,173.0,5976.0,169.2738,169.6268,169.1464,169.6072,5976.0
2023-05-26 10:10:00,172.99,172.99,172.55,172.55,3961.0,169.5973,169.5973,169.166,169.166,3961.0
2023-05-26 10:15:00,172.62,173.23,172.62,173.23,3004.0,169.2346,169.8326,169.2346,169.8326,3004.0
2023-05-26 10:20:00,173.27,173.44,173.03,173.1,13268.0,169.8719,170.0385,169.6366,169.7052,13268.0
2023-05-26 10:25:00,173.13,173.46,173.13,173.46,5030.0,169.7346,170.0581,169.7346,170.0581,5030.0
2023-05-26 10:30:00,173.46,173.51,173.16,173.17,7526.0,170.0581,170.1072,169.764,169.7738,7526.0
2023-05-26 10:35:00,173.23,173.55,173.2,173.5,6293.0,169.8326,170.1464,169.8032,170.0973,6293.0
2023-05-26 10:40:00,173.54,173.68,173.4,173.47,9242.0,170.1366,170.2738,169.9993,170.0679,9242.0
2023-05-26 10:45:00,173.46,173.83,173.44,173.83,3528.0,170.0581,170.4209,170.0385,170.4209,3528.0
2023-05-26 10:50:00,173.94,174.09,173.83,174.09,9064.0,170.5287,170.6758,170.4209,170.6758,9064.0
2023-05-26 10:55:00,174.05,174.05,173.59,173.59,8096.0,170.6366,170.6366,170.1856,170.1856,8096.0
2023-05-26 11:00:00,173.59,173.65,173.12,173.19,6290.0,170.1856,170.2444,169.7248,169.7934,6290.0
2023-05-26 11:05:00,173.29,173.29,173.03,173.15,7104.0,169.8915,169.8915,169.6366,169.7542,7104.0
2023-05-26 11:10:00,173.13,173.13,172.9,173.02,4640.0,169.7346,169.7346,169.5091,169.6268,4640.0
2023-05-26 11:15:00,173.02,173.09,172.9,172.94,3535.0,169.6268,169.6954,169.5091,169.5483,3535.0
2023-05-26 11:20:00,172.96,173.04,172.79,172.83,5555.0,169.5679,169.6464,169.4013,169.4405,5555.0
2023-05-26 11:25:00,172.85,173.12,172.81,172.81,12441.0,169.4601,169.7248,169.4209,169.4209,12441.0
2023-05-26 11:30:00,172.78,172.78,172.41,172.42,4421.0,169.3915,169.3915,169.0287,169.0385,4421.0
2023-05-26 11:35:00,172.42,172.67,172.41,172.6,4690.0,169.0385,169.2836,169.0287,169.215,4690.0
2023-05-26 11:40:00,172.65,172.91,172.63,172.78,5179.0,169.264,169.5189,169.2444,169.3915,5179.0
2023-05-26 11:45:00,172.83,172.85,172.56,172.66,5976.0,169.4405,169.4601,169.1758,169.2738,5976.0
2023-05-26 11:50:00,172.66,172.69,172.51,172.67,5143.0,169.2738,169.3032,169.1268,169.2836,5143.0
2023-05-26 11:55:00,172.71,172.81,172.7,172.78,4072.0,169.3228,169.4209,169.313,169.3915,4072.0
2023-05-26 12:00:00,172.77,172.85,172.75,172.85,3800.0,169.3817,169.4601,169.3621,169.4601,3800.0
2023-05-26 12:05:00,172.88,173.13,172.88,173.1,3346.0,169.4895,169.7346,169.4895,169.7052,3346.0
2023-05-26 12:10:00,173.1,173.17,173.05,173.06,4456.0,169.7052,169.7738,169.6562,169.666,4456.0
2023-05-26 12:15:00,173.03,173.13,172.94,172.94,6455.0,169.6366,169.7346,169.5483,169.5483,6455.0
2023-05-26 12:20:00,173.04,173.21,173.04,173.14,3744.0,169.6464,169.813,169.6464,169.7444,3744.0
2023-05-26 12:25:00,173.09,173.24,173.07,173.19,4189.0,169.6954,169.8424,169.6758,169.7934,4189.0
2023-05-26 12:30:00,173.17,173.29,173.11,173.12,1669.0,169.7738,169.8915,169.715,169.7248,1669.0
2023-05-26 12:35:00,173.08,173.17,172.93,172.93,3025.0,169.6856,169.7738,169.5385,169.5385,3025.0
2023-05-26 12:40:00,172.92,172.96,172.87,172.87,1535.0,169.5287,169.5679,169.4797,169.4797,1535.0
2023-05-26 12:45:00,172.92,172.92,172.61,172.75,7262.0,169.5287,169.5287,169.2248,169.3621,7262.0
2023-05-26 12:50:00,172.73,172.79,172.56,172.56,7874.0,169.3424,169.4013,169.1758,169.1758,7874.0
2023-05-26 12:55:00,172.66,172.76,172.63,172.75,5599.0,169.2738,169.3719,169.2444,169.3621,5599.0
2023-05-26 13:00:00,172.75,172.78,172.72,172.75,3918.0,169.3621,169.3915,169.3326,169.3621,3918.0
2023-05-26 13:05:00,172.72,172.9,172.72,172.89,2000.0,169.3326,169.5091,169.3326,169.4993,2000.0
2023-05-26 13:10:00,172.89,172.89,172.79,172.83,4000.0,169.4993,169.4993,169.4013,169.4405,4000.0
2023-05-26 13:15:00,172.78,172.78,172.48,172.55,8917.0,169.3915,169.3915,169.0974,169.166,8917.0
2023-05-26 13:20:00,172.58,172.68,172.56,172.62,5322.0,169.1954,169.2934,169.1758,169.2346,5322.0
2023-05-26 13:25:00,172.56,172.56,172.2,172.2,2800.0,169.1758,169.1758,168.8228,168.8228,2800.0
2023-05-26 13:30:00,172.23,172.25,172.19,172.21,2775.0,168.8523,168.8719,168.813,168.8326,2775.0
2023-05-26 13:35:00,172.21,172.25,172.11,172.14,4776.0,168.8326,168.8719,168.7346,168.764,4776.0
2023-05-26 13:40:00,172.09,172.11,171.8,171.83,4547.0,168.715,168.7346,168.4307,168.4601,4547.0
2023-05-26 13:45:00,171.82,172.04,171.78,172.03,6217.0,168.4503,168.666,168.4111,168.6562,6217.0
2023-05-26 13:50:00,172.09,172.13,171.82,171.83,3660.0,168.715,168.7542,168.4503,168.4601,3660.0
2023-05-26 13:55:00,171.83,171.96,171.83,171.89,6459.0,168.4601,168.5875,168.4601,168.5189,6459.0
2023-05-26 14:00:00,171.94,172.09,171.94,171.99,9771.0,168.5679,168.715,168.5679,168.617,9771.0
2023-05-26 14:05:00,172.01,172.02,171.88,171.94,3158.0,168.6366,168.6464,168.5091,168.5679,3158.0
2023-05-26 14:10:00,171.95,172.19,171.95,172.09,6444.0,168.5777,168.813,168.5777,168.715,6444.0
2023-05-26 14:15:00,172.09,172.11,171.94,171.99,6654.0,168.715,168.7346,168.5679,168.617,6654.0
2023-05-26 14:20:00,171.92,171.98,171.91,171.93,4337.0,168.5483,168.6072,168.5385,168.5581,4337.0
2023-05-26 14:25:00,171.92,171.94,171.74,171.79,4071.0,168.5483,168.5679,168.3719,168.4209,4071.0
2023-05-26 14:30:00,171.78,172.01,171.77,172.01,4043.0,168.4111,168.6366,168.4013,168.6366,4043.0
2023-05-26 14:35:00,172.04,172.2,172.04,172.13,3398.0,168.666,168.8228,168.666,168.7542,3398.0
2023-05-26 14:40:00,172.17,172.33,172.14,172.33,3614.0,168.7934,168.9503,168.764,168.9503,3614.0
2023-05-26 14:45:00,172.33,172.41,172.23,172.31,4079.0,168.9503,169.0287,168.8523,168.9307,4079.0
2023-05-26 14:50:00,172.36,172.39,172.26,172.26,3100.0,168.9797,169.0091,168.8817,168.8817,3100.0
2023-05-26 14:55:00,172.26,172.26,172.06,172.07,4721.0,168.8817,168.8817,168.6856,168.6954,4721.0
2023-05-26 15:00:00,172.07,172.24,171.98,172.24,4796.0,168.6954,168.8621,168.6072,168.8621,4796.0
2023-05-26 15:05:00,172.2,172.23,172.14,172.16,6287.0,168.8228,168.8523,168.764,168.7836,6287.0
2023-05-26 15:10:00,172.17,172.2,171.99,172.07,8204.0,168.7934,168.8228,168.617,168.6954,8204.0
2023-05-26 15:15:00,172.08,172.15,172.01,172.09,9912.0,168.7052,168.7738,168.6366,168.715,9912.0
2023-05-26 15:20:00,172.09,172.35,172.06,172.11,10006.0,168.715,168.9699,168.6856,168.7346,10006.0
2023-05-26 15:25:00,172.13,172.17,171.95,172.0,12829.0,168.7542,168.7934,168.5777,168.6268,12829.0
2023-05-26 15:30:00,172.0,172.09,171.94,172.02,12985.0,168.6268,168.715,168.5679,168.6464,12985.0
2023-05-26 15:35:00,172.01,172.14,171.99,172.11,13183.0,168.6366,168.764,168.617,168.7346,13183.0
2023-05-26 15:40:00,172.1,172.24,172.01,172.24,13322.0,168.7248,168.8621,168.6366,168.8621,13322.0
2023-05-26 15:45:00,172.23,172.24,172.05,172.19,19210.0,168.8523,168.8621,168.6758,168.813,19210.0
2023-05-26 15:50:00,172.14,172.14,171.77,171.87,24590.0,168.764,168.764,168.4013,168.4993,24590.0
2023-05-26 15:55:00,171.88,171.97,171.65,171.72,63884.0,168.5091,168.5974,168.2836,168.3523,63884.0
2023-05-30 09:30:00,172.5,173.0,172.27,172.74,13770.0,169.117,169.6072,168.8915,169.3523,13770.0
2023-05-30 09:35:00,172.87,172.87,172.01,172.38,4730.0,169.4797,169.4797,168.6366,168.9993,4730.0
2023-05-30 09:40:00,172.12,172.32,171.88,171.93,10679.0,168.7444,168.9405,168.5091,168.5581,10679.0
2023-05-30 09:45:00,171.83,172.62,171.81,172.53,5309.0,168.4601,169.2346,168.4405,169.1464,5309.0
2023-05-30 09:50:00,172.81,173.0,172.57,172.76,5919.0,169.4209,169.6072,169.1856,169.3719,5919.0
2023-05-30 09:55:00,172.87,173.04,172.6,172.82,6603.0,169.4797,169.6464,169.215,169.4307,6603.0
2023-05-30 10:00:00,172.61,172.87,171.84,172.08,11331.0,169.2248,169.4797,168.4699,168.7052,11331.0
2023-05-30 10:05:00,172.08,172.08,171.57,171.59,4694.0,168.7052,168.7052,168.2052,168.2248,4694.0
2023-05-30 10:10:00,171.68,171.68,171.23,171.52,8077.0,168.313,168.313,167.8719,168.1562,8077.0
2023-05-30 10:15:00,171.55,171.9,171.36,171.7,5643.0,168.1856,168.5287,167.9993,168.3326,5643.0
2023-05-30 10:20:00,171.82,172.06,171.46,171.46,4338.0,168.4503,168.6856,168.0974,168.0974,4338.0
2023-05-30 10:25:00,171.48,171.48,171.09,171.09,2700.0,168.117,168.117,167.7346,167.7346,2700.0
2023-05-30 10:30:00,171.1,171.46,171.1,171.31,7354.0,167.7444,168.0974,167.7444,167.9503,7354.0
2023-05-30 10:35:00,171.31,171.38,171.04,171.09,4715.0,167.9503,168.0189,167.6856,167.7346,4715.0
2023-05-30 10:40:00,171.05,171.17,170.82,170.94,3833.0,167.6954,167.813,167.4699,167.5876,3833.0
2023-05-30 10:45:00,170.94,171.01,170.59,170.69,3901.0,167.5876,167.6562,167.2444,167.3425,3901.0
2023-05-30 10:50:00,170.68,170.97,170.5,170.57,10369.0,167.3327,167.617,167.1562,167.2248,10369.0
2023-05-30 10:55:00,170.57,170.65,170.49,170.6,3900.0,167.2248,167.3032,167.1464,167.2542,3900.0
2023-05-30 11:00:00,170.67,171.03,170.62,170.99,4009.0,167.3228,167.6758,167.2738,167.6366,4009.0
2023-05-30 11:05:00,170.93,171.0,170.42,170.43,3377.0,167.5777,167.6464,167.0778,167.0876,3377.0
2023-05-30 11:10:00,170.4,170.59,170.31,170.53,5129.0,167.0581,167.2444,166.9699,167.1856,5129.0
2023-05-30 11:15:00,170.56,170.56,170.21,170.23,4021.0,167.215,167.215,166.8719,166.8915,4021.0
2023-05-30 11:20:00,170.17,170.17,169.81,169.81,2501.0,166.8327,166.8327,166.4797,166.4797,2501.0
2023-05-30 11:25:00,169.89,170.12,169.78,170.12,3180.0,166.5581,166.7836,166.4503,166.7836,3180.0
2023-05-30 11:30:00,170.12,170.17,170.0,170.05,4765.0,166.7836,166.8327,166.666,166.715,4765.0
2023-05-30 11:35:00,170.15,170.3,170.04,170.28,2200.0,166.813,166.9601,166.7052,166.9405,2200.0
2023-05-30 11:40:00,170.3,170.42,170.27,170.33,4545.0,166.9601,167.0778,166.9307,166.9895,4545.0
2023-05-30 11:45:00,170.24,170.28,170.05,170.1,3305.0,166.9013,166.9405,166.715,166.764,3305.0
2023-05-30 11:50:00,170.11,170.17,170.06,170.15,3071.0,166.7738,166.8327,166.7248,166.813,3071.0
2023-05-30 11:55:00,170.11,170.17,170.01,170.04,3208.0,166.7738,166.8327,166.6758,166.7052,3208.0
2023-05-30 12:00:00,170.01,170.1,169.92,169.92,3719.0,166.6758,166.764,166.5876,166.5876,3719.0
2023-05-30 12:05:00,169.92,170.02,169.89,169.96,5029.0,166.5876,166.6856,166.5581,166.6268,5029.0
2023-05-30 12:10:00,170.06,170.27,170.02,170.27,1921.0,166.7248,166.9307,166.6856,166.9307,1921.0
2023-05-30 12:15:00,170.26,170.41,170.18,170.41,3185.0,166.9209,167.0679,166.8425,167.0679,3185.0
2023-05-30 12:20:00,170.37,170.41,170.29,170.41,2350.0,167.0287,167.0679,166.9503,167.0679,2350.0
2023-05-30 12:25:00,170.36,170.36,170.2,170.32,7411.0,167.0189,167.0189,166.8621,166.9797,7411.0
2023-05-30 12:30:00,170.32,170.41,170.25,170.35,2402.0,166.9797,167.0679,166.9111,167.0091,2402.0
2023-05-30 12:35:00,170.33,170.37,170.13,170.13,4201.0,166.9895,167.0287,166.7934,166.7934,4201.0
2023-05-30 12:40:00,169.99,170.11,169.96,169.98,1300.0,166.6562,166.7738,166.6268,166.6464,1300.0
2023-05-30 12:45:00,169.99,170.11,169.98,170.06,5825.0,166.6562,166.7738,166.6464,166.7248,5825.0
2023-05-30 12:50:00,170.11,170.11,169.95,169.95,800.0,166.7738,166.7738,166.617,166.617,800.0
2023-05-30 12:55:00,169.99,170.01,169.9,169.95,4695.0,166.6562,166.6758,166.5679,166.617,4695.0
2023-05-30 13:00:00,169.93,170.07,169.93,170.01,1690.0,166.5974,166.7346,166.5974,166.6758,1690.0
2023-05-30 13:05:00,169.98,169.98,169.76,169.76,2375.0,166.6464,166.6464,166.4307,166.4307,2375.0
2023-05-30 13:10:00,169.74,169.75,169.56,169.58,2840.0,166.4111,166.4209,166.2346,166.2542,2840.0
2023-05-30 13:15:00,169.58,169.79,169.52,169.79,3232.0,166.2542,166.4601,166.1954,166.4601,3232.0
2023-05-30 13:20:00,169.87,169.92,169.69,169.75,2014.0,166.5385,166.5876,166.3621,166.4209,2014.0
2023-05-30 13:25:00,169.73,169.76,169.52,169.59,2605.0,166.4013,166.4307,166.1954,166.264,2605.0
2023-05-30 13:30:00,169.55,169.63,169.45,169.6,2389.0,166.2248,166.3032,166.1268,166.2738,2389.0
2023-05-30 13:35:00,169.48,169.48,169.32,169.32,1500.0,166.1562,166.1562,165.9993,165.9993,1500.0
2023-05-30 13:40:00,169.32,169.5,169.3,169.4,5403.0,165.9993,166.1758,165.9797,166.0778,5403.0
2023-05-30 13:45:00,169.39,169.42,169.24,169.38,7326.0,166.068,166.0974,165.9209,166.0581,7326.0
2023-05-30 13:50:00,169.4,169.46,169.32,169.36,2600.0,166.0778,166.1366,165.9993,166.0385,2600.0
2023-05-30 13:55:00,169.36,169.36,169.15,169.34,3009.0,166.0385,166.0385,165.8327,166.0189,3009.0
2023-05-30 14:00:00,169.27,169.34,169.08,169.09,3200.0,165.9503,166.0189,165.764,165.7738,3200.0
2023-05-30 14:05:00,169.13,169.19,169.06,169.09,2468.0,165.8131,165.8719,165.7444,165.7738,2468.0
2023-05-30 14:10:00,169.04,169.12,169.01,169.01,3343.0,165.7248,165.8032,165.6954,165.6954,3343.0
2023-05-30 14:15:00,169.01,169.03,168.88,168.99,9413.0,165.6954,165.715,165.568,165.6758,9413.0
2023-05-30 14:20:00,169.01,169.29,169.01,169.29,2426.0,165.6954,165.9699,165.6954,165.9699,2426.0
2023-05-30 14:25:00,169.3,169.43,169.26,169.3,3204.0,165.9797,166.1072,165.9405,165.9797,3204.0
2023-05-30 14:30:00,169.27,169.81,169.21,169.81,5887.0,165.9503,166.4797,165.8915,166.4797,5887.0
2023-05-30 14:35:00,169.81,169.81,169.5,169.59,4269.0,166.4797,166.4797,166.1758,166.264,4269.0
2023-05-30 14:40:00,169.57,169.93,169.57,169.89,4489.0,166.2444,166.5974,166.2444,166.5581,4489.0
2023-05-30 14:45:00,169.91,169.98,169.65,169.66,5381.0,166.5778,166.6464,166.3229,166.3327,5381.0
2023-05-30 14:50:00,169.62,169.64,169.45,169.59,4487.0,166.2934,166.313,166.1268,166.264,4487.0
2023-05-30 14:55:00,169.58,169.58,169.43,169.43,2800.0,166.2542,166.2542,166.1072,166.1072,2800.0
2023-05-30 15:00:00,169.43,169.61,169.35,169.55,6543.0,166.1072,166.2836,166.0287,166.2248,6543.0
2023-05-30 15:05:00,169.52,169.56,169.43,169.43,5608.0,166.1954,166.2346,166.1072,166.1072,5608.0
2023-05-30 15:10:00,169.43,169.53,169.3,169.31,5032.0,166.1072,166.2052,165.9797,165.9895,5032.0
2023-05-30 15:15:00,169.31,169.32,169.11,169.2,4624.0,165.9895,165.9993,165.7934,165.8817,4624.0
2023-05-30 15:20:00,169.26,169.33,169.14,169.18,5563.0,165.9405,166.0091,165.8229,165.8621,5563.0
2023-05-30 15:25:00,169.19,169.55,169.19,169.44,7147.0,165.8719,166.2248,165.8719,166.117,7147.0
2023-05-30 15:30:00,169.51,169.59,169.34,169.39,6967.0,166.1856,166.264,166.0189,166.068,6967.0
2023-05-30 15:35:00,169.41,169.44,169.32,169.33,11198.0,166.0876,166.117,165.9993,166.0091,11198.0
2023-05-30 15:40:00,169.33,169.33,169.09,169.27,12340.0,166.0091,166.0091,165.7738,165.9503,12340.0
2023-05-30 15:45:00,169.27,169.34,169.2,169.29,18897.0,165.9503,166.0189,165.8817,165.9699,18897.0
2023-05-30 15:50:00,169.25,169.25,168.75,168.95,25736.0,165.9307,165.9307,165.4405,165.6366,25736.0
2023-05-30 15:55:00,168.93,169.13,168.86,169.12,53769.0,165.617,165.8131,165.5483,165.8032,53769.0
2023-05-31 09:30:00,169.28,169.84,168.93,169.83,26321.0,165.9601,166.5091,165.617,166.4993,26321.0
2023-05-31 09:35:00,169.77,169.77,169.08,169.35,4688.0,166.4405,166.4405,165.764,166.0287,4688.0
2023-05-31 09:40:00,169.38,169.38,168.79,168.88,4953.0,166.0581,166.0581,165.4797,165.568,4953.0
2023-05-31 09:45:00,169.0,169.0,167.76,167.76,13225.0,165.6856,165.6856,164.4699,164.4699,13225.0
2023-05-31 09:50:00,167.76,167.76,166.66,166.72,20182.0,164.4699,164.4699,163.3915,163.4503,20182.0
2023-05-31 09:55:00,166.79,167.06,166.56,166.83,17960.0,163.5189,163.7836,163.2935,163.5582,17960.0
2023-05-31 10:00:00,166.84,166.85,166.14,166.34,33785.0,163.568,163.5778,162.8817,163.0778,33785.0
2023-05-31 10:05:00,166.29,166.48,166.1,166.26,9653.0,163.0287,163.215,162.8425,162.9993,9653.0
2023-05-31 10:10:00,166.31,166.32,165.98,166.16,12756.0,163.0484,163.0582,162.7248,162.9013,12756.0
2023-05-31 10:15:00,166.21,166.3,165.89,165.97,11068.0,162.9503,163.0386,162.6366,162.715,11068.0
2023-05-31 10:20:00,165.97,166.34,165.85,166.26,6824.0,162.715,163.0778,162.5974,162.9993,6824.0
2023-05-31 10:25:00,166.29,166.3,165.82,166.0,10996.0,163.0287,163.0386,162.568,162.7444,10996.0
2023-05-31 10:30:00,165.95,165.96,165.7,165.72,9249.0,162.6954,162.7052,162.4503,162.4699,9249.0
2023-05-31 10:35:00,165.65,165.81,165.51,165.76,6033.0,162.4013,162.5582,162.264,162.5091,6033.0
2023-05-31 10:40:00,165.76,166.06,165.76,165.88,2204.0,162.5091,162.8033,162.5091,162.6268,2204.0
2023-05-31 10:45:00,165.89,166.01,165.66,165.97,5734.0,162.6366,162.7542,162.4111,162.715,5734.0
2023-05-31 10:50:00,165.98,165.98,165.65,165.76,8374.0,162.7248,162.7248,162.4013,162.5091,8374.0
2023-05-31 10:55:00,165.76,165.77,165.68,165.68,3055.0,162.5091,162.5189,162.4307,162.4307,3055.0
2023-05-31 11:00:00,165.74,165.79,165.57,165.68,6983.0,162.4895,162.5386,162.3229,162.4307,6983.0
2023-05-31 11:05:00,165.68,165.68,165.54,165.62,8214.0,162.4307,162.4307,162.2935,162.3719,8214.0
2023-05-31 11:10:00,165.62,165.67,165.44,165.48,4093.0,162.3719,162.4209,162.1954,162.2346,4093.0
2023-05-31 11:15:00,165.48,165.59,165.13,165.5,7592.0,162.2346,162.3425,161.8915,162.2542,7592.0
2023-05-31 11:20:00,165.6,165.77,165.54,165.75,8170.0,162.3523,162.5189,162.2935,162.4993,8170.0
2023-05-31 11:25:00,165.8,166.05,165.55,165.55,7520.0,162.5484,162.7935,162.3033,162.3033,7520.0
2023-05-31 11:30:00,165.55,165.68,165.44,165.68,4782.0,162.3033,162.4307,162.1954,162.4307,4782.0
2023-05-31 11:35:00,165.7,165.73,165.6,165.64,4322.0,162.4503,162.4797,162.3523,162.3915,4322.0
2023-05-31 11:40:00,165.67,166.01,165.53,165.99,14446.0,162.4209,162.7542,162.2837,162.7346,14446.0
2023-05-31 11:45:00,166.04,166.08,165.84,165.91,9333.0,162.7837,162.8229,162.5876,162.6562,9333.0
2023-05-31 11:50:00,165.84,166.0,165.66,166.0,3700.0,162.5876,162.7444,162.4111,162.7444,3700.0
2023-05-31 11:55:00,166.0,166.01,165.87,165.95,3497.0,162.7444,162.7542,162.617,162.6954,3497.0
2023-05-31 12:00:00,166.01,166.4,166.0,166.31,3212.0,162.7542,163.1366,162.7444,163.0484,3212.0
2023-05-31 12:05:00,166.38,166.4,166.15,166.33,2820.0,163.117,163.1366,162.8915,163.068,2820.0
2023-05-31 12:10:00,166.36,166.5,166.29,166.5,3100.0,163.0974,163.2346,163.0287,163.2346,3100.0
2023-05-31 12:15:00,166.51,166.65,166.41,166.42,2456.0,163.2444,163.3817,163.1464,163.1562,2456.0
2023-05-31 12:20:00,166.39,166.6,166.39,166.39,2861.0,163.1268,163.3327,163.1268,163.1268,2861.0
2023-05-31 12:25:00,166.37,166.49,166.35,166.46,2012.0,163.1072,163.2248,163.0876,163.1954,2012.0
2023-05-31 12:30:00,166.45,166.62,166.4,166.59,2680.0,163.1856,163.3523,163.1366,163.3229,2680.0
2023-05-31 12:35:00,166.57,166.71,166.5,166.5,6071.0,163.3033,163.4405,163.2346,163.2346,6071.0
2023-05-31 12:40:00,166.52,166.77,166.5,166.77,2947.0,163.2542,163.4993,163.2346,163.4993,2947.0
2023-05-31 12:45:00,166.71,166.96,166.67,166.9,4937.0,163.4405,163.6856,163.4013,163.6268,4937.0
2023-05-31 12:50:00,166.9,166.9,166.58,166.81,15503.0,163.6268,163.6268,163.3131,163.5385,15503.0
2023-05-31 12:55:00,166.8,166.82,166.74,166.74,1205.0,163.5287,163.5484,163.4699,163.4699,1205.0
2023-05-31 13:00:00,166.81,166.85,166.69,166.84,3303.0,163.5385,163.5778,163.4209,163.568,3303.0
2023-05-31 13:05:00,166.89,166.89,166.62,166.64,5375.0,163.617,163.617,163.3523,163.3719,5375.0
2023-05-31 13:10:00,166.64,166.72,166.55,166.62,8555.0,163.3719,163.4503,163.2836,163.3523,8555.0
2023-05-31 13:15:00,166.64,166.73,166.56,166.67,8472.0,163.3719,163.4601,163.2935,163.4013,8472.0
2023-05-31 13:20:00,166.62,166.62,166.48,166.6,5176.0,163.3523,163.3523,163.215,163.3327,5176.0
2023-05-31 13:25:00,166.57,166.7,166.5,166.66,11437.0,163.3033,163.4307,163.2346,163.3915,11437.0
2023-05-31 13:30:00,166.67,166.93,166.67,166.83,17080.0,163.4013,163.6562,163.4013,163.5582,17080.0
2023-05-31 13:35:00,166.86,167.09,166.62,167.03,7140.0,163.5876,163.8131,163.3523,163.7542,7140.0
2023-05-31 13:40:00,167.14,167.18,167.07,167.16,9796.0,163.8621,163.9013,163.7935,163.8817,9796.0
2023-05-31 13:45:00,167.19,167.32,167.0,167.05,7958.0,163.9111,164.0385,163.7248,163.7738,7958.0
2023-05-31 13:50:00,167.12,167.29,167.05,167.24,5292.0,163.8425,164.0091,163.7738,163.9601,5292.0
2023-05-31 13:55:00,167.29,167.34,167.16,167.31,12426.0,164.0091,164.0582,163.8817,164.0287,12426.0
2023-05-31 14:00:00,167.31,167.34,167.05,167.09,3802.0,164.0287,164.0582,163.7738,163.8131,3802.0
2023-05-31 14:05:00,167.08,167.31,167.03,167.29,5840.0,163.8033,164.0287,163.7542,164.0091,5840.0
2023-05-31 14:10:00,167.28,167.31,167.11,167.15,2809.0,163.9993,164.0287,163.8327,163.8719,2809.0
2023-05-31 14:15:00,167.22,167.23,167.04,167.08,9070.0,163.9405,163.9503,163.764,163.8033,9070.0
2023-05-31 14:20:00,167.06,167.07,166.96,166.97,2892.0,163.7836,163.7935,163.6856,163.6954,2892.0
2023-05-31 14:25:00,166.88,167.12,166.88,167.06,4944.0,163.6072,163.8425,163.6072,163.7836,4944.0
2023-05-31 14:30:00,167.04,167.19,167.04,167.05,10139.0,163.764,163.9111,163.764,163.7738,10139.0
2023-05-31 14:35:00,167.05,167.16,166.99,167.04,4282.0,163.7738,163.8817,163.715,163.764,4282.0
2023-05-31 14:40:00,167.04,167.26,167.04,167.22,3967.0,163.764,163.9797,163.764,163.9405,3967.0
2023-05-31 14:45:00,167.25,167.3,167.18,167.25,3404.0,163.9699,164.0189,163.9013,163.9699,3404.0
2023-05-31 14:50:00,167.25,167.25,166.81,166.84,8622.0,163.9699,163.9699,163.5385,163.568,8622.0
2023-05-31 14:55:00,166.91,167.03,166.88,166.95,8461.0,163.6366,163.7542,163.6072,163.6758,8461.0
2023-05-31 15:00:00,166.95,166.97,166.72,166.72,4276.0,163.6758,163.6954,163.4503,163.4503,4276.0
2023-05-31 15:05:00,166.76,166.86,166.62,166.86,6886.0,163.4895,163.5876,163.3523,163.5876,6886.0
2023-05-31 15:10:00,166.86,166.91,166.73,166.86,6300.0,163.5876,163.6366,163.4601,163.5876,6300.0
2023-05-31 15:15:00,166.86,166.89,166.69,166.72,6045.0,163.5876,163.617,163.4209,163.4503,6045.0
2023-05-31 15:20:00,166.67,166.83,166.67,166.81,5966.0,163.4013,163.5582,163.4013,163.5385,5966.0
2023-05-31 15:25:00,166.8,166.96,166.75,166.95,8511.0,163.5287,163.6856,163.4797,163.6758,8511.0
2023-05-31 15:30:00,166.95,167.01,166.88,166.96,7918.0,163.6758,163.7346,163.6072,163.6856,7918.0
2023-05-31 15:35:00,166.99,167.0,166.87,166.9,9869.0,163.715,163.7248,163.5974,163.6268,9869.0
2023-05-31 15:40:00,166.9,167.12,166.8,167.09,16622.0,163.6268,163.8425,163.5287,163.8131,16622.0
2023-05-31 15:45:00,167.08,167.21,166.97,167.18,19437.0,163.8033,163.9307,163.6954,163.9013,19437.0
2023-05-31 15:50:00,167.23,167.65,167.16,167.41,56285.0,163.9503,164.3621,163.8817,164.1268,56285.0
2023-05-31 15:55:00,167.44,167.91,167.42,167.8,116353.0,164.1562,164.617,164.1366,164.5091,116353.0
2023-06-01 09:30:00,167.9,168.26,166.84,166.86,47347.0,164.6072,164.9601,163.568,163.5876,47347.0
2023-06-01 09:35:00,167.02,167.92,166.83,167.88,7177.0,163.7444,164.6268,163.5582,164.5876,7177.0
2023-06-01 09:40:00,167.78,167.9,167.07,167.2,10786.0,164.4895,164.6072,163.7935,163.9209,10786.0
2023-06-01 09:45:00,167.21,167.52,167.09,167.21,17325.0,163.9307,164.2346,163.8131,163.9307,17325.0
2023-06-01 09:50:00,167.14,167.8,167.09,167.72,9328.0,163.8621,164.5091,163.8131,164.4307,9328.0
2023-06-01 09:55:00,167.72,167.87,167.48,167.65,8024.0,164.4307,164.5778,164.1954,164.3621,8024.0
2023-06-01 10:00:00,167.9,168.01,167.7,168.01,7942.0,164.6072,164.715,164.4111,164.715,7942.0
2023-06-01 10:05:00,168.01,168.36,168.01,168.14,26727.0,164.715,165.0582,164.715,164.8425,26727.0
2023-06-01 10:10:00,168.19,168.82,168.19,168.72,6895.0,164.8915,165.5091,164.8915,165.4111,6895.0
2023-06-01 10:15:00,168.83,169.13,168.68,168.76,11264.0,165.5189,165.8131,165.3719,165.4503,11264.0
2023-06-01 10:20:00,168.72,168.89,168.31,168.79,9621.0,165.4111,165.5778,165.0091,165.4797,9621.0
2023-06-01 10:25:00,168.88,169.29,168.72,169.08,6977.0,165.568,165.9699,165.4111,165.764,6977.0
2023-06-01 10:30:00,169.09,169.39,168.99,169.39,8543.0,165.7738,166.068,165.6758,166.068,8543.0
2023-06-01 10:35:00,169.47,169.65,169.39,169.51,10734.0,166.1464,166.3229,166.068,166.1856,10734.0
2023-06-01 10:40:00,169.48,169.95,169.47,169.77,12366.0,166.1562,166.617,166.1464,166.4405,12366.0
2023-06-01 10:45:00,169.96,170.52,169.76,169.84,20497.0,166.6268,167.1758,166.4307,166.5091,20497.0
2023-06-01 10:50:00,169.93,170.28,169.84,170.19,8036.0,166.5974,166.9405,166.5091,166.8523,8036.0
2023-06-01 10:55:00,170.15,170.41,170.09,170.18,8583.0,166.813,167.0679,166.7542,166.8425,8583.0
2023-06-01 11:00:00,170.22,170.24,169.82,170.05,7790.0,166.8817,166.9013,166.4895,166.715,7790.0
2023-06-01 11:05:00,170.03,170.51,169.98,170.39,9732.0,166.6954,167.166,166.6464,167.0483,9732.0
2023-06-01 11:10:00,170.38,170.55,170.29,170.48,5224.0,167.0385,167.2052,166.9503,167.1366,5224.0
2023-06-01 11:15:00,170.56,170.69,170.43,170.45,6869.0,167.215,167.3425,167.0876,167.1072,6869.0
2023-06-01 11:20:00,170.4,170.82,170.38,170.8,13682.0,167.0581,167.4699,167.0385,167.4503,13682.0
2023-06-01 11:25:00,170.78,170.82,170.59,170.72,6432.0,167.4307,167.4699,167.2444,167.3719,6432.0
2023-06-01 11:30:00,170.77,170.9,170.68,170.79,6415.0,167.4209,167.5483,167.3327,167.4405,6415.0
2023-06-01 11:35:00,170.79,170.91,170.59,170.59,6209.0,167.4405,167.5581,167.2444,167.2444,6209.0
2023-06-01 11:40:00,170.64,171.0,170.63,170.86,15251.0,167.2934,167.6464,167.2836,167.5091,15251.0
2023-06-01 11:45:00,170.83,170.91,170.7,170.87,7519.0,167.4797,167.5581,167.3523,167.5189,7519.0
2023-06-01 11:50:00,170.87,170.95,170.71,170.71,7394.0,167.5189,167.5974,167.3621,167.3621,7394.0
2023-06-01 11:55:00,170.71,171.08,170.66,171.08,9170.0,167.3621,167.7248,167.313,167.7248,9170.0
2023-06-01 12:00:00,171.06,171.32,170.98,171.21,7352.0,167.7052,167.9601,167.6268,167.8523,7352.0
2023-06-01 12:05:00,171.21,171.4,171.13,171.31,4000.0,167.8523,168.0385,167.7738,167.9503,4000.0
2023-06-01 12:10:00,171.31,171.46,171.23,171.34,8631.0,167.9503,168.0974,167.8719,167.9797,8631.0
2023-06-01 12:15:00,171.35,171.42,171.12,171.32,12813.0,167.9895,168.0581,167.764,167.9601,12813.0
2023-06-01 12:20:00,171.34,171.54,171.31,171.36,7609.0,167.9797,168.1758,167.9503,167.9993,7609.0
2023-06-01 12:25:00,171.36,171.74,171.33,171.7,10695.0,167.9993,168.3719,167.9699,168.3326,10695.0
2023-06-01 12:30:00,171.69,171.93,171.65,171.86,14470.0,168.3228,168.5581,168.2836,168.4895,14470.0
2023-06-01 12:35:00,171.87,172.04,171.84,171.94,14716.0,168.4993,168.666,168.4699,168.5679,14716.0
2023-06-01 12:40:00,171.96,172.15,171.75,171.75,7822.0,168.5875,168.7738,168.3817,168.3817,7822.0
2023-06-01 12:45:00,171.75,171.79,171.67,171.72,6786.0,168.3817,168.4209,168.3032,168.3523,6786.0
2023-06-01 12:50:00,171.8,171.86,171.62,171.62,8708.0,168.4307,168.4895,168.2542,168.2542,8708.0
2023-06-01 12:55:00,171.69,172.02,171.67,171.99,8384.0,168.3228,168.6464,168.3032,168.617,8384.0
2023-06-01 13:00:00,171.98,172.02,171.83,171.93,7343.0,168.6072,168.6464,168.4601,168.5581,7343.0
2023-06-01 13:05:00,171.92,171.96,171.82,171.82,4301.0,168.5483,168.5875,168.4503,168.4503,4301.0
2023-06-01 13:10:00,171.82,171.89,171.7,171.86,9304.0,168.4503,168.5189,168.3326,168.4895,9304.0
2023-06-01 13:15:00,171.91,171.93,171.53,171.73,8109.0,168.5385,168.5581,168.166,168.3621,8109.0
2023-06-01 13:20:00,171.74,171.77,171.31,171.4,6541.0,168.3719,168.4013,167.9503,168.0385,6541.0
2023-06-01 13:25:00,171.45,171.59,171.3,171.53,8040.0,168.0876,168.2248,167.9405,168.166,8040.0
2023-06-01 13:30:00,171.6,171.6,171.42,171.46,4016.0,168.2346,168.2346,168.0581,168.0974,4016.0
2023-06-01 13:35:00,171.49,171.56,171.4,171.4,7124.0,168.1268,168.1954,168.0385,168.0385,7124.0
2023-06-01 13:40:00,171.33,171.65,171.32,171.65,6233.0,167.9699,168.2836,167.9601,168.2836,6233.0
2023-06-01 13:45:00,171.7,171.7,171.45,171.61,5751.0,168.3326,168.3326,168.0876,168.2444,5751.0
2023-06-01 13:50:00,171.61,171.64,171.23,171.27,11783.0,168.2444,168.2738,167.8719,167.9111,11783.0
2023-06-01 13:55:00,171.24,171.31,170.95,171.13,11438.0,167.8817,167.9503,167.5974,167.7738,11438.0
2023-06-01 14:00:00,171.2,171.2,170.84,171.01,8313.0,167.8425,167.8425,167.4895,167.6562,8313.0
2023-06-01 14:05:00,171.04,171.17,171.04,171.14,8040.0,167.6856,167.813,167.6856,167.7836,8040.0
2023-06-01 14:10:00,171.17,171.21,171.09,171.17,7588.0,167.813,167.8523,167.7346,167.813,7588.0
2023-06-01 14:15:00,171.17,171.23,171.11,171.15,4112.0,167.813,167.8719,167.7542,167.7934,4112.0
2023-06-01 14:20:00,171.22,171.48,171.22,171.43,16184.0,167.8621,168.117,167.8621,168.0679,16184.0
2023-06-01 14:25:00,171.49,171.7,171.46,171.6,7472.0,168.1268,168.3326,168.0974,168.2346,7472.0
2023-06-01 14:30:00,171.6,171.67,171.54,171.54,3642.0,168.2346,168.3032,168.1758,168.1758,3642.0
2023-06-01 14:35:00,171.58,171.59,171.44,171.46,10950.0,168.215,168.2248,168.0777,168.0974,10950.0
2023-06-01 14:40:00,171.44,171.57,171.27,171.42,5726.0,168.0777,168.2052,167.9111,168.0581,5726.0
2023-06-01 14:45:00,171.41,171.41,171.28,171.28,4946.0,168.0483,168.0483,167.9209,167.9209,4946.0
2023-06-01 14:50:00,171.28,171.34,171.17,171.27,5466.0,167.9209,167.9797,167.813,167.9111,5466.0
2023-06-01 14:55:00,171.26,171.41,171.19,171.4,3600.0,167.9013,168.0483,167.8326,168.0385,3600.0
2023-06-01 15:00:00,171.45,171.49,171.34,171.46,5439.0,168.0876,168.1268,167.9797,168.0974,5439.0
2023-06-01 15:05:00,171.5,171.5,171.38,171.42,5165.0,168.1366,168.1366,168.0189,168.0581,5165.0
2023-06-01 15:10:00,171.38,171.59,171.35,171.59,6917.0,168.0189,168.2248,167.9895,168.2248,6917.0
2023-06-01 15:15:00,171.6,171.62,171.36,171.44,13285.0,168.2346,168.2542,167.9993,168.0777,13285.0
2023-06-01 15:20:00,171.44,171.44,171.2,171.2,6999.0,168.0777,168.0777,167.8425,167.8425,6999.0
2023-06-01 15:25:00,171.2,171.26,170.99,170.99,10243.0,167.8425,167.9013,167.6366,167.6366,10243.0
2023-06-01 15:30:00,171.04,171.07,170.71,170.76,12610.0,167.6856,167.715,167.3621,167.4111,12610.0
2023-06-01 15:35:00,170.76,170.83,170.57,170.63,17022.0,167.4111,167.4797,167.2248,167.2836,17022.0
2023-06-01 15:40:00,170.67,170.85,170.62,170.8,18763.0,167.3228,167.4993,167.2738,167.4503,18763.0
2023-06-01 15:45:00,170.77,171.11,170.75,171.06,14593.0,167.4209,167.7542,167.4013,167.7052,14593.0
2023-06-01 15:50:00,171.02,171.22,170.86,171.14,33042.0,167.666,167.8621,167.5091,167.7836,33042.0
2023-06-01 15:55:00,171.13,171.22,171.09,171.22,90520.0,167.7738,167.8621,167.7346,167.8621,90520.0
2023-06-02 09:30:00,171.82,172.99,171.82,172.43,35568.0,168.4503,169.5973,168.4503,169.0483,35568.0
2023-06-02 09:35:00,172.6,173.36,172.58,172.97,5601.0,169.215,169.9601,169.1954,169.5777,5601.0
2023-06-02 09:40:00,173.02,173.35,173.01,173.22,4076.0,169.6268,169.9503,169.617,169.8228,4076.0
2023-06-02 09:45:00,173.21,173.91,173.21,173.39,15285.0,169.813,170.4993,169.813,169.9895,15285.0
2023-06-02 09:50:00,173.38,173.5,173.19,173.4,16771.0,169.9797,170.0973,169.7934,169.9993,16771.0
2023-06-02 09:55:00,173.26,173.92,173.26,173.4,16627.0,169.8621,170.5091,169.8621,169.9993,16627.0
2023-06-02 10:00:00,173.26,174.13,173.26,174.12,15984.0,169.8621,170.715,169.8621,170.7052,15984.0
2023-06-02 10:05:00,174.24,174.41,174.0,174.0,7871.0,170.8228,170.9895,170.5875,170.5875,7871.0
2023-06-02 10:10:00,173.96,174.42,173.96,174.42,10398.0,170.5483,170.9993,170.5483,170.9993,10398.0
2023-06-02 10:15:00,174.31,174.58,174.25,174.4,14010.0,170.8915,171.1562,170.8326,170.9797,14010.0
2023-06-02 10:20:00,174.35,174.47,174.12,174.14,12573.0,170.9307,171.0483,170.7052,170.7248,12573.0
2023-06-02 10:25:00,173.89,174.48,173.89,174.47,10051.0,170.4797,171.0581,170.4797,171.0483,10051.0
2023-06-02 10:30:00,174.4,174.58,174.39,174.5,9701.0,170.9797,171.1562,170.9699,171.0777,9701.0
2023-06-02 10:35:00,174.5,174.69,174.44,174.59,11491.0,171.0777,171.264,171.0189,171.166,11491.0
2023-06-02 10:40:00,174.58,174.97,174.55,174.93,5327.0,171.1562,171.5385,171.1268,171.4993,5327.0
2023-06-02 10:45:00,174.96,175.37,174.92,175.37,9889.0,171.5287,171.9307,171.4895,171.9307,9889.0
2023-06-02 10:50:00,175.34,175.37,175.15,175.15,6555.0,171.9013,171.9307,171.715,171.715,6555.0
2023-06-02 10:55:00,175.21,175.25,175.04,175.13,4700.0,171.7738,171.813,171.6071,171.6954,4700.0
2023-06-02 11:00:00,175.13,175.48,175.13,175.32,10554.0,171.6954,172.0385,171.6954,171.8817,10554.0
2023-06-02 11:05:00,175.35,175.72,175.34,175.63,11383.0,171.9111,172.2738,171.9013,172.1856,11383.0
2023-06-02 11:10:00,175.62,175.71,175.47,175.68,5928.0,172.1758,172.264,172.0287,172.2346,5928.0
2023-06-02 11:15:00,175.83,175.99,175.74,175.77,7501.0,172.3817,172.5385,172.2934,172.3228,7501.0
2023-06-02 11:20:00,175.81,175.84,175.58,175.7,5853.0,172.362,172.3915,172.1366,172.2542,5853.0
2023-06-02 11:25:00,175.7,175.79,175.6,175.62,5277.0,172.2542,172.3424,172.1562,172.1758,5277.0
2023-06-02 11:30:00,175.62,175.85,175.57,175.82,8487.0,172.1758,172.4013,172.1268,172.3718,8487.0
2023-06-02 11:35:00,175.82,175.9,175.58,175.81,7399.0,172.3718,172.4503,172.1366,172.362,7399.0
2023-06-02 11:40:00,175.62,175.7,175.47,175.56,4368.0,172.1758,172.2542,172.0287,172.1169,4368.0
2023-06-02 11:45:00,175.55,175.67,175.5,175.61,4830.0,172.1071,172.2248,172.0581,172.166,4830.0
2023-06-02 11:50:00,175.61,175.96,175.55,175.96,6591.0,172.166,172.5091,172.1071,172.5091,6591.0
2023-06-02 11:55:00,175.93,176.28,175.89,176.25,5182.0,172.4797,172.8228,172.4405,172.7934,5182.0
2023-06-02 12:00:00,176.25,176.43,176.25,176.33,8000.0,172.7934,172.9699,172.7934,172.8718,8000.0
2023-06-02 12:05:00,176.33,176.57,176.15,176.15,11979.0,172.8718,173.1071,172.6954,172.6954,11979.0
2023-06-02 12:10:00,176.1,176.24,175.99,176.17,5663.0,172.6464,172.7836,172.5385,172.715,5663.0
2023-06-02 12:15:00,176.11,176.14,175.94,176.0,5516.0,172.6562,172.6856,172.4895,172.5483,5516.0
2023-06-02 12:20:00,176.09,176.1,175.89,175.94,3827.0,172.6366,172.6464,172.4405,172.4895,3827.0
2023-06-02 12:25:00,175.99,176.21,175.95,176.2,4756.0,172.5385,172.7542,172.4993,172.7444,4756.0
2023-06-02 12:30:00,176.26,176.4,176.17,176.17,4735.0,172.8032,172.9405,172.715,172.715,4735.0
2023-06-02 12:35:00,176.24,176.35,176.13,176.15,3466.0,172.7836,172.8915,172.6758,172.6954,3466.0
2023-06-02 12:40:00,176.07,176.08,175.97,175.99,3482.0,172.6169,172.6267,172.5189,172.5385,3482.0
2023-06-02 12:45:00,175.99,176.36,175.9,176.25,5375.0,172.5385,172.9013,172.4503,172.7934,5375.0
2023-06-02 12:50:00,176.3,176.35,176.19,176.31,16773.0,172.8424,172.8915,172.7346,172.8522,16773.0
2023-06-02 12:55:00,176.39,176.39,176.27,176.34,4843.0,172.9307,172.9307,172.813,172.8816,4843.0
2023-06-02 13:00:00,176.32,176.35,176.19,176.19,4803.0,172.862,172.8915,172.7346,172.7346,4803.0
2023-06-02 13:05:00,176.27,176.55,176.24,176.53,11773.0,172.813,173.0875,172.7836,173.0679,11773.0
2023-06-02 13:10:00,176.53,176.62,176.44,176.47,4191.0,173.0679,173.1562,172.9797,173.0091,4191.0
2023-06-02 13:15:00,176.52,176.71,176.5,176.63,7392.0,173.0581,173.2444,173.0385,173.166,7392.0
2023-06-02 13:20:00,176.57,176.91,176.52,176.86,20170.0,173.1071,173.4405,173.0581,173.3915,20170.0
2023-06-02 13:25:00,176.9,177.2,176.89,177.05,15764.0,173.4307,173.7248,173.4209,173.5777,15764.0
2023-06-02 13:30:00,177.11,177.17,177.0,177.09,4513.0,173.6365,173.6954,173.5287,173.6169,4513.0
2023-06-02 13:35:00,177.13,177.19,177.05,177.12,8168.0,173.6562,173.715,173.5777,173.6464,8168.0
2023-06-02 13:40:00,177.15,177.19,176.82,177.0,3679.0,173.6758,173.715,173.3522,173.5287,3679.0
2023-06-02 13:45:00,177.07,177.07,176.68,176.75,13791.0,173.5973,173.5973,173.215,173.2836,13791.0
2023-06-02 13:50:00,176.75,176.91,176.7,176.91,5816.0,173.2836,173.4405,173.2346,173.4405,5816.0
2023-06-02 13:55:00,177.0,177.0,176.73,176.73,3929.0,173.5287,173.5287,173.264,173.264,3929.0
2023-06-02 14:00:00,176.8,176.8,176.69,176.73,5715.0,173.3326,173.3326,173.2248,173.264,5715.0
2023-06-02 14:05:00,176.72,176.73,176.4,176.51,3324.0,173.2542,173.264,172.9405,173.0483,3324.0
2023-06-02 14:10:00,176.49,176.6,176.44,176.56,2343.0,173.0287,173.1365,172.9797,173.0973,2343.0
2023-06-02 14:15:00,176.58,176.68,176.5,176.63,5864.0,173.1169,173.215,173.0385,173.166,5864.0
2023-06-02 14:20:00,176.67,176.82,176.66,176.81,4885.0,173.2052,173.3522,173.1954,173.3424,4885.0
2023-06-02 14:25:00,176.83,176.97,176.76,176.76,3565.0,173.362,173.4993,173.2934,173.2934,3565.0
2023-06-02 14:30:00,176.8,177.08,176.76,176.96,6499.0,173.3326,173.6071,173.2934,173.4895,6499.0
2023-06-02 14:35:00,176.95,177.02,176.88,177.0,3213.0,173.4797,173.5483,173.4111,173.5287,3213.0
2023-06-02 14:40:00,176.95,176.98,176.86,176.87,2504.0,173.4797,173.5091,173.3915,173.4013,2504.0
2023-06-02 14:45:00,176.82,176.86,176.78,176.81,3705.0,173.3522,173.3915,173.313,173.3424,3705.0
2023-06-02 14:50:00,176.84,176.95,176.69,176.81,10461.0,173.3718,173.4797,173.2248,173.3424,10461.0
2023-06-02 14:55:00,176.81,177.06,176.75,177.06,10422.0,173.3424,173.5875,173.2836,173.5875,10422.0
2023-06-02 15:00:00,177.09,177.28,177.09,177.28,6950.0,173.6169,173.8032,173.6169,173.8032,6950.0
2023-06-02 15:05:00,177.28,177.38,177.19,177.22,6167.0,173.8032,173.9013,173.715,173.7444,6167.0
2023-06-02 15:10:00,177.14,177.24,177.02,177.09,4641.0,173.666,173.764,173.5483,173.6169,4641.0
2023-06-02 15:15:00,177.11,177.11,176.93,176.97,6865.0,173.6365,173.6365,173.4601,173.4993,6865.0
2023-06-02 15:20:00,176.95,177.01,176.76,176.76,6567.0,173.4797,173.5385,173.2934,173.2934,6567.0
2023-06-02 15:25:00,176.76,176.89,176.73,176.76,8326.0,173.2934,173.4209,173.264,173.2934,8326.0
2023-06-02 15:30:00,176.75,176.96,176.74,176.86,8303.0,173.2836,173.4895,173.2738,173.3915,8303.0
2023-06-02 15:35:00,176.86,177.09,176.84,176.97,8764.0,173.3915,173.6169,173.3718,173.4993,8764.0
2023-06-02 15:40:00,176.99,177.23,176.96,177.06,11025.0,173.5189,173.7542,173.4895,173.5875,11025.0
2023-06-02 15:45:00,177.04,177.25,177.01,177.16,17248.0,173.5679,173.7738,173.5385,173.6856,17248.0
2023-06-02 15:50:00,177.15,177.15,176.94,177.08,32227.0,173.6758,173.6758,173.4699,173.6071,32227.0
2023-06-02 15:55:00,177.06,177.4,176.81,177.27,125871.0,173.5875,173.9209,173.3424,173.7934,125871.0
2023-06-05 09:30:00,176.73,177.08,176.54,177.08,16514.0,173.264,173.6071,173.0777,173.6071,16514.0
2023-06-05 09:35:00,177.01,177.02,176.46,176.7,5277.0,173.5385,173.5483,172.9993,173.2346,5277.0
2023-06-05 09:40:00,176.55,176.55,176.0,176.0,4004.0,173.0875,173.0875,172.5483,172.5483,4004.0
2023-06-05 09:45:00,176.15,176.15,175.76,175.99,6556.0,172.6954,172.6954,172.313,172.5385,6556.0
2023-06-05 09:50:00,175.89,176.1,175.73,175.97,4545.0,172.4405,172.6464,172.2836,172.5189,4545.0
2023-06-05 09:55:00,176.12,176.38,175.92,175.92,5549.0,172.666,172.9209,172.4699,172.4699,5549.0
2023-06-05 10:00:00,175.95,176.62,175.95,176.43,5043.0,172.4993,173.1562,172.4993,172.9699,5043.0
2023-06-05 10:05:00,176.43,176.67,176.34,176.43,6409.0,172.9699,173.2052,172.8816,172.9699,6409.0
2023-06-05 10:10:00,176.43,176.57,176.05,176.56,7599.0,172.9699,173.1071,172.5973,173.0973,7599.0
2023-06-05 10:15:00,176.62,177.09,176.43,177.09,9113.0,173.1562,173.6169,172.9699,173.6169,9113.0
2023-06-05 10:20:00,177.04,177.13,176.73,176.77,8340.0,173.5679,173.6562,173.264,173.3032,8340.0
2023-06-05 10:25:00,176.75,176.92,176.52,176.88,9420.0,173.2836,173.4503,173.0581,173.4111,9420.0
2023-06-05 10:30:00,176.88,176.94,176.7,176.94,10210.0,173.4111,173.4699,173.2346,173.4699,10210.0
2023-06-05 10:35:00,176.97,177.13,176.71,176.79,8997.0,173.4993,173.6562,173.2444,173.3228,8997.0
2023-06-05 10:40:00,176.86,176.98,176.73,176.9,6396.0,173.3915,173.5091,173.264,173.4307,6396.0
2023-06-05 10:45:00,176.9,177.26,176.69,177.0,11057.0,173.4307,173.7836,173.2248,173.5287,11057.0
2023-06-05 10:50:00,177.03,177.58,177.01,177.51,14056.0,173.5581,174.0973,173.5385,174.0287,14056.0
2023-06-05 10:55:00,177.53,177.55,177.13,177.16,7378.0,174.0483,174.0679,173.6562,173.6856,7378.0
2023-06-05 11:00:00,177.24,177.27,176.9,176.9,5434.0,173.764,173.7934,173.4307,173.4307,5434.0
2023-06-05 11:05:00,176.9,176.97,176.79,176.95,9403.0,173.4307,173.4993,173.3228,173.4797,9403.0
2023-06-05 11:10:00,176.98,177.05,176.7,176.78,8788.0,173.5091,173.5777,173.2346,173.313,8788.0
2023-06-05 11:15:00,176.78,176.91,176.72,176.78,6100.0,173.313,173.4405,173.2542,173.313,6100.0
2023-06-05 11:20:00,176.78,176.78,176.58,176.64,8653.0,173.313,173.313,173.1169,173.1758,8653.0
2023-06-05 11:25:00,176.64,176.7,176.53,176.62,6835.0,173.1758,173.2346,173.0679,173.1562,6835.0
2023-06-05 11:30:00,176.62,176.72,176.54,176.6,8461.0,173.1562,173.2542,173.0777,173.1365,8461.0
2023-06-05 11:35:00,176.59,176.59,176.38,176.47,6145.0,173.1267,173.1267,172.9209,173.0091,6145.0
2023-06-05 11:40:00,176.46,176.98,176.43,176.95,12704.0,172.9993,173.5091,172.9699,173.4797,12704.0
2023-06-05 11:45:00,176.95,177.19,176.87,176.93,9488.0,173.4797,173.715,173.4013,173.4601,9488.0
2023-06-05 11:50:00,176.92,176.99,176.87,176.92,5449.0,173.4503,173.5189,173.4013,173.4503,5449.0
2023-06-05 11:55:00,176.92,176.94,176.65,176.78,6327.0,173.4503,173.4699,173.1856,173.313,6327.0
2023-06-05 12:00:00,176.86,176.86,176.62,176.62,6895.0,173.3915,173.3915,173.1562,173.1562,6895.0
2023-06-05 12:05:00,176.65,176.88,176.65,176.71,5522.0,173.1856,173.4111,173.1856,173.2444,5522.0
2023-06-05 12:10:00,176.68,176.92,176.68,176.75,4752.0,173.215,173.4503,173.215,173.2836,4752.0
2023-06-05 12:15:00,176.74,176.87,176.72,176.76,6562.0,173.2738,173.4013,173.2542,173.2934,6562.0
2023-06-05 12:20:00,176.76,176.78,176.44,176.44,7265.0,173.2934,173.313,172.9797,172.9797,7265.0
2023-06-05 12:25:00,176.43,176.55,176.4,176.48,6478.0,172.9699,173.0875,172.9405,173.0189,6478.0
2023-06-05 12:30:00,176.48,176.53,176.32,176.5,8483.0,173.0189,173.0679,172.862,173.0385,8483.0
2023-06-05 12:35:00,176.46,176.52,176.37,176.42,5354.0,172.9993,173.0581,172.9111,172.9601,5354.0
2023-06-05 12:40:00,176.34,176.39,176.25,176.34,8219.0,172.8816,172.9307,172.7934,172.8816,8219.0
2023-06-05 12:45:00,176.38,176.63,176.37,176.6,4588.0,172.9209,173.166,172.9111,173.1365,4588.0
2023-06-05 12:50:00,176.64,176.77,176.64,176.73,7207.0,173.1758,173.3032,173.1758,173.264,7207.0
2023-06-05 12:55:00,176.75,176.8,176.6,176.61,4369.0,173.2836,173.3326,173.1365,173.1464,4369.0
2023-06-05 13:00:00,176.68,176.78,176.58,176.68,6354.0,173.215,173.313,173.1169,173.215,6354.0
2023-06-05 13:05:00,176.72,176.94,176.72,176.86,7957.0,173.2542,173.4699,173.2542,173.3915,7957.0
2023-06-05 13:10:00,176.89,176.97,176.82,176.84,7859.0,173.4209,173.4993,173.3522,173.3718,7859.0
2023-06-05 13:15:00,176.84,176.84,176.6,176.6,7959.0,173.3718,173.3718,173.1365,173.1365,7959.0
2023-06-05 13:20:00,176.68,176.77,176.54,176.59,4802.0,173.215,173.3032,173.0777,173.1267,4802.0
2023-06-05 13:25:00,176.58,176.64,176.26,176.4,6737.0,173.1169,173.1758,172.8032,172.9405,6737.0
2023-06-05 13:30:00,176.4,176.42,176.23,176.31,4009.0,172.9405,172.9601,172.7738,172.8522,4009.0
2023-06-05 13:35:00,176.33,176.41,176.19,176.28,5030.0,172.8718,172.9503,172.7346,172.8228,5030.0
2023-06-05 13:40:00,176.36,176.36,176.21,176.29,4659.0,172.9013,172.9013,172.7542,172.8326,4659.0
2023-06-05 13:45:00,176.26,176.39,176.26,176.38,4376.0,172.8032,172.9307,172.8032,172.9209,4376.0
2023-06-05 13:50:00,176.38,176.38,176.23,176.28,2692.0,172.9209,172.9209,172.7738,172.8228,2692.0
2023-06-05 13:55:00,176.25,176.36,176.19,176.29,3109.0,172.7934,172.9013,172.7346,172.8326,3109.0
2023-06-05 14:00:00,176.33,176.4,176.33,176.34,4020.0,172.8718,172.9405,172.8718,172.8816,4020.0
2023-06-05 14:05:00,176.4,176.41,176.07,176.24,34389.0,172.9405,172.9503,172.6169,172.7836,34389.0
2023-06-05 14:10:00,176.22,176.31,176.15,176.28,6420.0,172.764,172.8522,172.6954,172.8228,6420.0
2023-06-05 14:15:00,176.32,176.5,176.27,176.43,7923.0,172.862,173.0385,172.813,172.9699,7923.0
2023-06-05 14:20:00,176.43,176.54,176.37,176.5,7468.0,172.9699,173.0777,172.9111,173.0385,7468.0
2023-06-05 14:25:00,176.5,176.57,176.4,176.5,14119.0,173.0385,173.1071,172.9405,173.0385,14119.0
2023-06-05 14:30:00,176.5,176.55,176.19,176.28,17390.0,173.0385,173.0875,172.7346,172.8228,17390.0
2023-06-05 14:35:00,176.31,176.75,176.31,176.51,18747.0,172.8522,173.2836,172.8522,173.0483,18747.0
2023-06-05 14:40:00,176.51,176.94,176.51,176.9,8744.0,173.0483,173.4699,173.0483,173.4307,8744.0
2023-06-05 14:45:00,176.9,176.9,176.62,176.62,9267.0,173.4307,173.4307,173.1562,173.1562,9267.0
2023-06-05 14:50:00,176.61,176.84,176.41,176.82,11678.0,173.1464,173.3718,172.9503,173.3522,11678.0
2023-06-05 14:55:00,176.82,176.95,176.74,176.92,19741.0,173.3522,173.4797,173.2738,173.4503,19741.0
2023-06-05 15:00:00,176.92,177.03,176.6,176.6,12169.0,173.4503,173.5581,173.1365,173.1365,12169.0
2023-06-05 15:05:00,176.58,176.74,176.38,176.5,10420.0,173.1169,173.2738,172.9209,173.0385,10420.0
2023-06-05 15:10:00,176.42,176.6,176.35,176.57,8851.0,172.9601,173.1365,172.8915,173.1071,8851.0
2023-06-05 15:15:00,176.58,176.63,176.44,176.55,18466.0,173.1169,173.166,172.9797,173.0875,18466.0
2023-06-05 15:20:00,176.55,176.86,176.55,176.86,8534.0,173.0875,173.3915,173.0875,173.3915,8534.0
2023-06-05 15:25:00,176.86,176.86,176.61,176.61,8708.0,173.3915,173.3915,173.1464,173.1464,8708.0
2023-06-05 15:30:00,176.61,176.71,176.54,176.65,13485.0,173.1464,173.2444,173.0777,173.1856,13485.0
2023-06-05 15:35:00,176.68,177.04,176.68,177.04,15427.0,173.215,173.5679,173.215,173.5679,15427.0
2023-06-05 15:40:00,177.05,177.25,177.05,177.2,17070.0,173.5777,173.7738,173.5777,173.7248,17070.0
2023-06-05 15:45:00,177.21,177.23,176.96,177.08,20645.0,173.7346,173.7542,173.4895,173.6071,20645.0
2023-06-05 15:50:00,177.09,177.38,177.06,177.21,42303.0,173.6169,173.9013,173.5875,173.7346,42303.0
2023-06-05 15:55:00,177.2,177.26,177.09,177.23,65934.0,173.7248,173.7836,173.6169,173.7542,65934.0
2023-06-06 09:30:00,177.44,178.27,177.26,177.92,28612.0,173.9601,174.7738,173.7836,174.4307,28612.0
2023-06-06 09:35:00,178.03,178.36,177.75,178.07,7099.0,174.5385,174.862,174.264,174.5777,7099.0
2023-06-06 09:40:00,178.14,178.72,178.02,178.65,29710.0,174.6463,175.215,174.5287,175.1463,29710.0
2023-06-06 09:45:00,178.54,179.45,178.39,179.39,12748.0,175.0385,175.9307,174.8914,175.8718,12748.0
2023-06-06 09:50:00,179.4,180.22,179.12,180.19,29727.0,175.8816,176.6856,175.6071,176.6561,29727.0
2023-06-06 09:55:00,180.1,180.57,179.99,180.41,17876.0,176.5679,177.0287,176.4601,176.8718,17876.0
2023-06-06 10:00:00,180.41,180.82,180.33,180.33,14099.0,176.8718,177.2738,176.7934,176.7934,14099.0
2023-06-06 10:05:00,180.15,180.95,180.15,180.85,13157.0,176.6169,177.4012,176.6169,177.3032,13157.0
2023-06-06 10:10:00,180.85,181.21,180.64,180.81,20855.0,177.3032,177.6561,177.0973,177.264,20855.0
2023-06-06 10:15:00,180.81,180.86,180.36,180.36,7640.0,177.264,177.313,176.8228,176.8228,7640.0
2023-06-06 10:20:00,180.44,180.48,180.23,180.41,5846.0,176.9012,176.9405,176.6954,176.8718,5846.0
2023-06-06 10:25:00,180.43,180.46,180.22,180.31,5643.0,176.8914,176.9208,176.6856,176.7738,5643.0
2023-06-06 10:30:00,180.36,180.63,180.35,180.49,5883.0,176.8228,177.0875,176.813,176.9503,5883.0
2023-06-06 10:35:00,180.53,180.65,180.15,180.36,6149.0,176.9895,177.1071,176.6169,176.8228,6149.0
2023-06-06 10:40:00,180.36,180.55,180.23,180.55,3302.0,176.8228,177.0091,176.6954,177.0091,3302.0
2023-06-06 10:45:00,180.65,180.91,180.64,180.75,11341.0,177.1071,177.362,177.0973,177.2052,11341.0
2023-06-06 10:50:00,180.84,180.93,180.68,180.91,6964.0,177.2934,177.3816,177.1365,177.362,6964.0
2023-06-06 10:55:00,180.91,180.91,180.53,180.61,5213.0,177.362,177.362,176.9895,177.0679,5213.0
2023-06-06 11:00:00,180.61,180.64,180.19,180.32,8313.0,177.0679,177.0973,176.6561,176.7836,8313.0
2023-06-06 11:05:00,180.32,180.59,180.21,180.21,10440.0,176.7836,177.0483,176.6758,176.6758,10440.0
2023-06-06 11:10:00,180.23,180.23,179.78,179.78,6102.0,176.6954,176.6954,176.2542,176.2542,6102.0
2023-06-06 11:15:00,179.78,179.8,179.57,179.59,5693.0,176.2542,176.2738,176.0483,176.0679,5693.0
2023-06-06 11:20:00,179.59,179.66,179.36,179.4,4161.0,176.0679,176.1365,175.8424,175.8816,4161.0
2023-06-06 11:25:00,179.4,179.48,179.3,179.48,4260.0,175.8816,175.9601,175.7836,175.9601,4260.0
2023-06-06 11:30:00,179.47,179.53,179.22,179.29,6230.0,175.9503,176.0091,175.7052,175.7738,6230.0
2023-06-06 11:35:00,179.29,179.71,179.27,179.66,4207.0,175.7738,176.1856,175.7542,176.1365,4207.0
2023-06-06 11:40:00,179.66,179.91,179.57,179.82,11155.0,176.1365,176.3816,176.0483,176.2934,11155.0
2023-06-06 11:45:00,179.8,179.9,179.67,179.7,13614.0,176.2738,176.3718,176.1463,176.1758,13614.0
2023-06-06 11:50:00,179.69,179.84,179.55,179.7,6100.0,176.1659,176.313,176.0287,176.1758,6100.0
2023-06-06 11:55:00,179.78,179.87,179.57,179.58,4501.0,176.2542,176.3424,176.0483,176.0581,4501.0
2023-06-06 12:00:00,179.58,179.84,179.58,179.71,7662.0,176.0581,176.313,176.0581,176.1856,7662.0
2023-06-06 12:05:00,179.64,179.81,179.59,179.78,4897.0,176.1169,176.2836,176.0679,176.2542,4897.0
2023-06-06 12:10:00,179.78,179.86,179.68,179.71,5661.0,176.2542,176.3326,176.1561,176.1856,5661.0
2023-06-06 12:15:00,179.71,179.89,179.71,179.84,2751.0,176.1856,176.362,176.1856,176.313,2751.0
2023-06-06 12:20:00,179.84,179.89,179.79,179.81,3623.0,176.313,176.362,176.264,176.2836,3623.0
2023-06-06 12:25:00,179.8,180.11,179.79,180.1,3831.0,176.2738,176.5777,176.264,176.5679,3831.0
2023-06-06 12:30:00,180.09,180.18,179.94,180.02,9841.0,176.5581,176.6463,176.411,176.4895,9841.0
2023-06-06 12:35:00,180.0,180.18,179.86,180.18,6229.0,176.4699,176.6463,176.3326,176.6463,6229.0
2023-06-06 12:40:00,180.26,180.31,180.05,180.31,6390.0,176.7248,176.7738,176.5189,176.7738,6390.0
2023-06-06 12:45:00,180.31,180.33,180.04,180.05,5053.0,176.7738,176.7934,176.5091,176.5189,5053.0
2023-06-06 12:50:00,180.07,180.17,179.89,180.17,21333.0,176.5385,176.6365,176.362,176.6365,21333.0
2023-06-06 12:55:00,180.22,180.43,180.19,180.37,5567.0,176.6856,176.8914,176.6561,176.8326,5567.0
2023-06-06 13:00:00,180.36,180.36,179.96,180.12,6607.0,176.8228,176.8228,176.4307,176.5875,6607.0
2023-06-06 13:05:00,180.12,180.48,180.07,180.47,4000.0,176.5875,176.9405,176.5385,176.9307,4000.0
2023-06-06 13:10:00,180.47,180.63,180.43,180.55,5200.0,176.9307,177.0875,176.8914,177.0091,5200.0
2023-06-06 13:15:00,180.6,180.65,180.44,180.61,5493.0,177.0581,177.1071,176.9012,177.0679,5493.0
2023-06-06 13:20:00,180.54,180.54,180.23,180.32,5115.0,176.9993,176.9993,176.6954,176.7836,5115.0
2023-06-06 13:25:00,180.31,180.31,180.07,180.19,4900.0,176.7738,176.7738,176.5385,176.6561,4900.0
2023-06-06 13:30:00,180.23,180.4,180.21,180.35,5547.0,176.6954,176.862,176.6758,176.813,5547.0
2023-06-06 13:35:00,180.32,180.49,180.3,180.48,2931.0,176.7836,176.9503,176.764,176.9405,2931.0
2023-06-06 13:40:00,180.43,180.65,180.41,180.61,4673.0,176.8914,177.1071,176.8718,177.0679,4673.0
2023-06-06 13:45:00,180.61,180.66,180.47,180.53,5333.0,177.0679,177.1169,176.9307,176.9895,5333.0
2023-06-06 13:50:00,180.48,180.62,180.48,180.56,5117.0,176.9405,177.0777,176.9405,177.0189,5117.0
2023-06-06 13:55:00,180.56,180.57,180.4,180.56,6623.0,177.0189,177.0287,176.862,177.0189,6623.0
2023-06-06 14:00:00,180.51,180.51,180.25,180.34,3529.0,176.9699,176.9699,176.715,176.8032,3529.0
2023-06-06 14:05:00,180.33,180.48,180.21,180.44,5100.0,176.7934,176.9405,176.6758,176.9012,5100.0
2023-06-06 14:10:00,180.49,180.61,180.43,180.59,3172.0,176.9503,177.0679,176.8914,177.0483,3172.0
2023-06-06 14:15:00,180.61,180.68,180.56,180.68,7368.0,177.0679,177.1365,177.0189,177.1365,7368.0
2023-06-06 14:20:00,180.68,180.71,180.47,180.54,8250.0,177.1365,177.1659,176.9307,176.9993,8250.0
2023-06-06 14:25:00,180.58,180.71,180.55,180.56,7194.0,177.0385,177.1659,177.0091,177.0189,7194.0
2023-06-06 14:30:00,180.57,180.78,180.49,180.73,9328.0,177.0287,177.2346,176.9503,177.1856,9328.0
2023-06-06 14:35:00,180.75,180.96,180.73,180.96,4088.0,177.2052,177.411,177.1856,177.411,4088.0
2023-06-06 14:40:00,180.96,180.96,180.82,180.92,5354.0,177.411,177.411,177.2738,177.3718,5354.0
2023-06-06 14:45:00,180.91,180.96,180.86,180.94,6675.0,177.362,177.411,177.313,177.3914,6675.0
2023-06-06 14:50:00,180.95,181.12,180.94,181.1,5775.0,177.4012,177.5679,177.3914,177.5483,5775.0
2023-06-06 14:55:00,181.12,181.46,181.12,181.42,8786.0,177.5679,177.9012,177.5679,177.862,8786.0
2023-06-06 15:00:00,181.42,181.42,181.23,181.31,8964.0,177.862,177.862,177.6757,177.7542,8964.0
2023-06-06 15:05:00,181.32,181.35,181.14,181.21,6751.0,177.764,177.7934,177.5875,177.6561,6751.0
2023-06-06 15:10:00,181.2,181.35,181.2,181.29,7848.0,177.6463,177.7934,177.6463,177.7346,7848.0
2023-06-06 15:15:00,181.34,181.37,181.27,181.35,6656.0,177.7836,177.813,177.715,177.7934,6656.0
2023-06-06 15:20:00,181.36,181.4,181.15,181.16,6310.0,177.8032,177.8424,177.5973,177.6071,6310.0
2023-06-06 15:25:00,181.19,181.25,181.12,181.19,8492.0,177.6365,177.6954,177.5679,177.6365,8492.0
2023-06-06 15:30:00,181.18,181.22,181.05,181.14,12027.0,177.6267,177.6659,177.4993,177.5875,12027.0
2023-06-06 15:35:00,181.12,181.23,180.86,180.89,10262.0,177.5679,177.6757,177.313,177.3424,10262.0
2023-06-06 15:40:00,180.9,181.13,180.78,181.11,16149.0,177.3522,177.5777,177.2346,177.5581,16149.0
2023-06-06 15:45:00,181.1,181.28,180.99,181.03,18780.0,177.5483,177.7248,177.4405,177.4797,18780.0
2023-06-06 15:50:00,180.96,181.04,180.79,180.8,29147.0,177.411,177.4895,177.2444,177.2542,29147.0
2023-06-06 15:55:00,180.71,181.09,180.71,180.94,105570.0,177.1659,177.5385,177.1659,177.3914,105570.0
2023-06-07 09:30:00,181.01,182.19,180.57,181.99,43484.0,177.4601,178.6169,177.0287,178.4208,43484.0
2023-06-07 09:35:00,181.87,182.38,181.16,182.22,10139.0,178.3032,178.8032,177.6071,178.6463,10139.0
2023-06-07 09:40:00,182.3,182.55,181.94,182.45,18774.0,178.7248,178.9699,178.3718,178.8718,18774.0
2023-06-07 09:45:00,182.5,182.78,182.09,182.1,17455.0,178.9208,179.1953,178.5189,178.5287,17455.0
2023-06-07 09:50:00,182.15,182.18,181.62,181.62,11657.0,178.5777,178.6071,178.0581,178.0581,11657.0
2023-06-07 09:55:00,181.63,181.81,181.54,181.79,6588.0,178.0679,178.2444,177.9797,178.2248,6588.0
2023-06-07 10:00:00,181.87,181.87,180.66,180.77,20102.0,178.3032,178.3032,177.1169,177.2248,20102.0
2023-06-07 10:05:00,180.75,180.89,180.58,180.72,20961.0,177.2052,177.3424,177.0385,177.1757,20961.0
2023-06-07 10:10:00,180.72,180.96,180.69,180.75,21570.0,177.1757,177.411,177.1463,177.2052,21570.0
2023-06-07 10:15:00,180.7,180.8,180.3,180.32,14350.0,177.1561,177.2542,176.764,176.7836,14350.0
2023-06-07 10:20:00,180.34,180.46,179.94,180.08,15123.0,176.8032,176.9208,176.411,176.5483,15123.0
2023-06-07 10:25:00,179.97,179.99,179.56,179.77,8050.0,176.4405,176.4601,176.0385,176.2444,8050.0
2023-06-07 10:30:00,179.77,179.93,179.31,179.41,8503.0,176.2444,176.4012,175.7934,175.8914,8503.0
2023-06-07 10:35:00,179.37,179.41,178.62,178.62,13076.0,175.8522,175.8914,175.1169,175.1169,13076.0
2023-06-07 10:40:00,178.62,178.65,178.16,178.39,14335.0,175.1169,175.1463,174.666,174.8914,14335.0
2023-06-07 10:45:00,178.39,178.81,178.28,178.72,10759.0,174.8914,175.3032,174.7836,175.215,10759.0
2023-06-07 10:50:00,178.64,178.69,178.44,178.58,7564.0,175.1365,175.1856,174.9405,175.0777,7564.0
2023-06-07 10:55:00,178.59,178.64,178.18,178.52,16146.0,175.0875,175.1365,174.6856,175.0189,16146.0
2023-06-07 11:00:00,178.53,178.74,178.51,178.68,7355.0,175.0287,175.2346,175.0091,175.1758,7355.0
2023-06-07 11:05:00,178.7,178.78,178.28,178.28,10383.0,175.1954,175.2738,174.7836,174.7836,10383.0
2023-06-07 11:10:00,178.31,178.38,178.11,178.27,9744.0,174.813,174.8816,174.6169,174.7738,9744.0
2023-06-07 11:15:00,178.29,178.3,177.84,177.94,9537.0,174.7934,174.8032,174.3522,174.4503,9537.0
2023-06-07 11:20:00,177.88,178.19,177.8,178.13,10488.0,174.3914,174.6954,174.313,174.6365,10488.0
2023-06-07 11:25:00,178.13,178.39,178.09,178.32,5939.0,174.6365,174.8914,174.5973,174.8228,5939.0
2023-06-07 11:30:00,178.31,178.49,178.19,178.49,12133.0,174.813,174.9895,174.6954,174.9895,12133.0
2023-06-07 11:35:00,178.49,178.52,178.02,178.05,8085.0,174.9895,175.0189,174.5287,174.5581,8085.0
2023-06-07 11:40:00,177.99,178.04,177.72,177.73,8136.0,174.4993,174.5483,174.2346,174.2444,8136.0
2023-06-07 11:45:00,177.79,177.84,177.53,177.65,7201.0,174.3032,174.3522,174.0483,174.166,7201.0
2023-06-07 11:50:00,177.6,177.67,177.38,177.63,10984.0,174.1169,174.1856,173.9013,174.1463,10984.0
2023-06-07 11:55:00,177.69,177.69,177.25,177.37,13249.0,174.2052,174.2052,173.7738,173.8914,13249.0
2023-06-07 12:00:00,177.37,177.42,177.16,177.26,7830.0,173.8914,173.9405,173.6856,173.7836,7830.0
2023-06-07 12:05:00,177.27,177.34,177.2,177.28,7281.0,173.7934,173.862,173.7248,173.8032,7281.0
2023-06-07 12:10:00,177.29,177.29,177.08,177.21,10614.0,173.813,173.813,173.6071,173.7346,10614.0
2023-06-07 12:15:00,177.2,177.25,176.92,176.93,7304.0,173.7248,173.7738,173.4503,173.4601,7304.0
2023-06-07 12:20:00,176.93,176.93,176.56,176.72,16305.0,173.4601,173.4601,173.0973,173.2542,16305.0
2023-06-07 12:25:00,176.72,176.96,176.5,176.96,5876.0,173.2542,173.4895,173.0385,173.4895,5876.0
2023-06-07 12:30:00,177.02,177.44,176.93,177.35,8088.0,173.5483,173.9601,173.4601,173.8718,8088.0
2023-06-07 12:35:00,177.35,177.4,177.12,177.15,7455.0,173.8718,173.9209,173.6464,173.6758,7455.0
2023-06-07 12:40:00,177.01,177.21,176.93,177.21,5352.0,173.5385,173.7346,173.4601,173.7346,5352.0
2023-06-07 12:45:00,177.25,177.3,177.18,177.3,4989.0,173.7738,173.8228,173.7052,173.8228,4989.0
2023-06-07 12:50:00,177.25,177.3,176.83,176.87,7690.0,173.7738,173.8228,173.362,173.4013,7690.0
2023-06-07 12:55:00,176.9,176.96,176.84,176.9,6035.0,173.4307,173.4895,173.3718,173.4307,6035.0
2023-06-07 13:00:00,176.9,177.17,176.82,177.06,9578.0,173.4307,173.6954,173.3522,173.5875,9578.0
2023-06-07 13:05:00,177.03,177.47,177.02,177.46,12139.0,173.5581,173.9895,173.5483,173.9797,12139.0
2023-06-07 13:10:00,177.46,177.52,177.08,177.2,5834.0,173.9797,174.0385,173.6071,173.7248,5834.0
2023-06-07 13:15:00,177.2,177.29,177.0,177.0,7525.0,173.7248,173.813,173.5287,173.5287,7525.0
2023-06-07 13:20:00,177.03,177.03,176.79,176.84,3912.0,173.5581,173.5581,173.3228,173.3718,3912.0
2023-06-07 13:25:00,176.9,177.09,176.79,176.95,7388.0,173.4307,173.6169,173.3228,173.4797,7388.0
2023-06-07 13:30:00,176.92,177.04,176.72,176.73,3017.0,173.4503,173.5679,173.2542,173.264,3017.0
2023-06-07 13:35:00,176.79,176.87,176.56,176.61,5463.0,173.3228,173.4013,173.0973,173.1464,5463.0
2023-06-07 13:40:00,176.59,176.84,176.52,176.83,3823.0,173.1267,173.3718,173.0581,173.362,3823.0
2023-06-07 13:45:00,176.88,176.99,176.79,176.86,5979.0,173.4111,173.5189,173.3228,173.3915,5979.0
2023-06-07 13:50:00,176.86,176.99,176.8,176.95,4295.0,173.3915,173.5189,173.3326,173.4797,4295.0
2023-06-07 13:55:00,176.95,177.31,176.95,177.3,2830.0,173.4797,173.8326,173.4797,173.8228,2830.0
2023-06-07 14:00:00,177.23,177.55,177.23,177.53,4671.0,173.7542,174.0679,173.7542,174.0483,4671.0
2023-06-07 14:05:00,177.53,177.7,177.53,177.57,6850.0,174.0483,174.215,174.0483,174.0875,6850.0
2023-06-07 14:10:00,177.57,177.65,177.52,177.65,10777.0,174.0875,174.166,174.0385,174.166,10777.0
2023-06-07 14:15:00,177.57,177.68,177.47,177.53,4198.0,174.0875,174.1954,173.9895,174.0483,4198.0
2023-06-07 14:20:00,177.6,177.63,177.54,177.6,6381.0,174.1169,174.1463,174.0581,174.1169,6381.0
2023-06-07 14:25:00,177.59,177.59,177.26,177.39,3600.0,174.1071,174.1071,173.7836,173.9111,3600.0
2023-06-07 14:30:00,177.39,177.42,177.2,177.3,4383.0,173.9111,173.9405,173.7248,173.8228,4383.0
2023-06-07 14:35:00,177.37,177.38,177.15,177.26,4507.0,173.8914,173.9013,173.6758,173.7836,4507.0
2023-06-07 14:40:00,177.22,177.26,177.11,177.25,3863.0,173.7444,173.7836,173.6365,173.7738,3863.0
2023-06-07 14:45:00,177.23,177.27,177.08,177.08,3202.0,173.7542,173.7934,173.6071,173.6071,3202.0
2023-06-07 14:50:00,177.08,177.29,177.06,177.28,3600.0,173.6071,173.813,173.5875,173.8032,3600.0
2023-06-07 14:55:00,177.27,177.27,177.12,177.25,4004.0,173.7934,173.7934,173.6464,173.7738,4004.0
2023-06-07 15:00:00,177.22,177.37,177.19,177.22,3806.0,173.7444,173.8914,173.715,173.7444,3806.0
2023-06-07 15:05:00,177.25,177.3,177.17,177.27,2400.0,173.7738,173.8228,173.6954,173.7934,2400.0
2023-06-07 15:10:00,177.26,177.28,176.94,176.94,14417.0,173.7836,173.8032,173.4699,173.4699,14417.0
2023-06-07 15:15:00,177.0,177.3,176.97,177.13,22261.0,173.5287,173.8228,173.4993,173.6562,22261.0
2023-06-07 15:20:00,177.14,177.33,177.14,177.18,12513.0,173.666,173.8522,173.666,173.7052,12513.0
2023-06-07 15:25:00,177.19,177.26,176.99,177.24,12334.0,173.715,173.7836,173.5189,173.764,12334.0
2023-06-07 15:30:00,177.24,177.26,177.1,177.17,9119.0,173.764,173.7836,173.6267,173.6954,9119.0
2023-06-07 15:35:00,177.17,177.21,176.93,176.97,13753.0,173.6954,173.7346,173.4601,173.4993,13753.0
2023-06-07 15:40:00,176.93,177.14,176.8,177.09,21358.0,173.4601,173.666,173.3326,173.6169,21358.0
2023-06-07 15:45:00,177.1,177.26,177.06,177.19,18519.0,173.6267,173.7836,173.5875,173.715,18519.0
2023-06-07 15:50:00,177.24,177.32,176.86,176.9,29662.0,173.764,173.8424,173.3915,173.4307,29662.0
2023-06-07 15:55:00,176.89,177.29,176.81,177.27,87270.0,173.4209,173.813,173.3424,173.7934,87270.0
2023-06-08 09:30:00,175.92,176.85,175.92,176.38,38935.0,172.4699,173.3816,172.4699,172.9209,38935.0
2023-06-08 09:35:00,176.21,176.97,176.21,176.4,7048.0,172.7542,173.4993,172.7542,172.9405,7048.0
2023-06-08 09:40:00,176.4,176.4,175.86,175.86,9330.0,172.9405,172.9405,172.4111,172.4111,9330.0
2023-06-08 09:45:00,175.91,175.91,175.56,175.8,9808.0,172.4601,172.4601,172.1169,172.3522,9808.0
2023-06-08 09:50:00,175.88,176.1,175.5,175.51,6178.0,172.4307,172.6464,172.0581,172.0679,6178.0
2023-06-08 09:55:00,175.51,176.27,175.39,176.23,5533.0,172.0679,172.813,171.9503,172.7738,5533.0
2023-06-08 10:00:00,176.29,176.48,176.07,176.35,6952.0,172.8326,173.0189,172.6169,172.8915,6952.0
2023-06-08 10:05:00,176.35,176.47,176.21,176.44,2596.0,172.8915,173.0091,172.7542,172.9797,2596.0
2023-06-08 10:10:00,176.44,176.86,176.44,176.79,4487.0,172.9797,173.3915,172.9797,173.3228,4487.0
2023-06-08 10:15:00,176.83,177.08,176.74,176.74,5054.0,173.362,173.6071,173.2738,173.2738,5054.0
2023-06-08 10:20:00,176.95,177.43,176.95,177.37,9043.0,173.4797,173.9503,173.4797,173.8914,9043.0
2023-06-08 10:25:00,177.24,177.39,177.05,177.24,6087.0,173.764,173.9111,173.5777,173.764,6087.0
2023-06-08 10:30:00,177.18,177.35,177.17,177.25,2840.0,173.7052,173.8718,173.6954,173.7738,2840.0
2023-06-08 10:35:00,177.25,177.57,177.08,177.08,3397.0,173.7738,174.0875,173.6071,173.6071,3397.0
2023-06-08 10:40:00,177.08,177.11,176.89,176.98,2947.0,173.6071,173.6365,173.4209,173.5091,2947.0
2023-06-08 10:45:00,177.13,177.35,177.12,177.34,3239.0,173.6562,173.8718,173.6464,173.862,3239.0
2023-06-08 10:50:00,177.36,177.72,177.35,177.55,5327.0,173.8816,174.2346,173.8718,174.0679,5327.0
2023-06-08 10:55:00,177.55,177.72,177.5,177.62,9142.0,174.0679,174.2346,174.0189,174.1365,9142.0
2023-06-08 11:00:00,177.69,177.84,177.57,177.84,3956.0,174.2052,174.3522,174.0875,174.3522,3956.0
2023-06-08 11:05:00,177.82,177.97,177.61,177.65,4839.0,174.3326,174.4797,174.1267,174.166,4839.0
2023-06-08 11:10:00,177.6,177.65,177.49,177.55,3789.0,174.1169,174.166,174.0091,174.0679,3789.0
2023-06-08 11:15:00,177.57,177.62,177.42,177.53,4741.0,174.0875,174.1365,173.9405,174.0483,4741.0
2023-06-08 11:20:00,177.56,177.78,177.56,177.78,3164.0,174.0777,174.2934,174.0777,174.2934,3164.0
2023-06-08 11:25:00,177.81,177.9,177.73,177.89,4392.0,174.3228,174.4111,174.2444,174.4013,4392.0
2023-06-08 11:30:00,177.9,177.98,177.73,177.98,4902.0,174.4111,174.4895,174.2444,174.4895,4902.0
2023-06-08 11:35:00,177.98,178.31,177.95,178.31,3425.0,174.4895,174.813,174.4601,174.813,3425.0
2023-06-08 11:40:00,178.34,178.47,178.32,178.47,4764.0,174.8424,174.9699,174.8228,174.9699,4764.0
2023-06-08 11:45:00,178.5,178.55,178.26,178.39,5658.0,174.9993,175.0483,174.764,174.8914,5658.0
2023-06-08 11:50:00,178.34,178.38,178.17,178.17,2626.0,174.8424,174.8816,174.6758,174.6758,2626.0
2023-06-08 11:55:00,178.21,178.41,178.21,178.34,2307.0,174.715,174.9111,174.715,174.8424,2307.0
2023-06-08 12:00:00,178.35,178.45,178.16,178.42,4377.0,174.8522,174.9503,174.666,174.9209,4377.0
2023-06-08 12:05:00,178.45,178.56,178.26,178.27,3925.0,174.9503,175.0581,174.764,174.7738,3925.0
2023-06-08 12:10:00,178.32,178.41,178.3,178.35,3627.0,174.8228,174.9111,174.8032,174.8522,3627.0
2023-06-08 12:15:00,178.34,178.52,178.33,178.5,3120.0,174.8424,175.0189,174.8326,174.9993,3120.0
2023-06-08 12:20:00,178.53,178.59,178.5,178.53,3000.0,175.0287,175.0875,174.9993,175.0287,3000.0
2023-06-08 12:25:00,178.56,178.56,178.39,178.5,6150.0,175.0581,175.0581,174.8914,174.9993,6150.0
2023-06-08 12:30:00,178.48,178.56,178.37,178.48,13592.0,174.9797,175.0581,174.8718,174.9797,13592.0
2023-06-08 12:35:00,178.49,178.62,178.43,178.43,3204.0,174.9895,175.1169,174.9307,174.9307,3204.0
2023-06-08 12:40:00,178.36,178.36,178.26,178.29,2292.0,174.862,174.862,174.764,174.7934,2292.0
2023-06-08 12:45:00,178.36,178.36,178.18,178.27,3821.0,174.862,174.862,174.6856,174.7738,3821.0
2023-06-08 12:50:00,178.27,178.29,178.19,178.25,1700.0,174.7738,174.7934,174.6954,174.7542,1700.0
2023-06-08 12:55:00,178.23,178.23,178.15,178.18,2550.0,174.7346,174.7346,174.6562,174.6856,2550.0
2023-06-08 13:00:00,178.21,178.24,178.13,178.21,3000.0,174.715,174.7444,174.6365,174.715,3000.0
2023-06-08 13:05:00,178.21,178.36,178.2,178.32,1800.0,174.715,174.862,174.7052,174.8228,1800.0
2023-06-08 13:10:00,178.28,178.28,178.2,178.24,1905.0,174.7836,174.7836,174.7052,174.7444,1905.0
2023-06-08 13:15:00,178.19,178.31,178.18,178.31,1923.0,174.6954,174.813,174.6856,174.813,1923.0
2023-06-08 13:20:00,178.25,178.25,178.14,178.23,1746.0,174.7542,174.7542,174.6463,174.7346,1746.0
2023-06-08 13:25:00,178.2,178.2,177.95,177.95,2000.0,174.7052,174.7052,174.4601,174.4601,2000.0
2023-06-08 13:30:00,177.95,177.95,177.84,177.9,2255.0,174.4601,174.4601,174.3522,174.4111,2255.0
2023-06-08 13:35:00,177.9,177.98,177.89,177.98,4120.0,174.4111,174.4895,174.4013,174.4895,4120.0
2023-06-08 13:40:00,177.93,177.93,177.75,177.75,1500.0,174.4405,174.4405,174.264,174.264,1500.0
2023-06-08 13:45:00,177.71,177.71,177.52,177.58,4013.0,174.2248,174.2248,174.0385,174.0973,4013.0
2023-06-08 13:50:00,177.61,177.79,177.61,177.77,2960.0,174.1267,174.3032,174.1267,174.2836,2960.0
2023-06-08 13:55:00,177.77,177.82,177.62,177.73,3451.0,174.2836,174.3326,174.1365,174.2444,3451.0
2023-06-08 14:00:00,177.73,177.93,177.72,177.9,4600.0,174.2444,174.4405,174.2346,174.4111,4600.0
2023-06-08 14:05:00,177.89,177.96,177.85,177.92,2600.0,174.4013,174.4699,174.362,174.4307,2600.0
2023-06-08 14:10:00,177.88,178.06,177.88,178.03,3009.0,174.3914,174.5679,174.3914,174.5385,3009.0
2023-06-08 14:15:00,178.03,178.2,178.0,178.2,2600.0,174.5385,174.7052,174.5091,174.7052,2600.0
2023-06-08 14:20:00,178.26,178.34,178.22,178.3,1908.0,174.764,174.8424,174.7248,174.8032,1908.0
2023-06-08 14:25:00,178.28,178.28,178.16,178.28,1930.0,174.7836,174.7836,174.666,174.7836,1930.0
2023-06-08 14:30:00,178.31,178.32,178.15,178.18,5046.0,174.813,174.8228,174.6562,174.6856,5046.0
2023-06-08 14:35:00,178.17,178.19,178.08,178.18,3615.0,174.6758,174.6954,174.5875,174.6856,3615.0
2023-06-08 14:40:00,178.18,178.19,178.09,178.09,2709.0,174.6856,174.6954,174.5973,174.5973,2709.0
2023-06-08 14:45:00,178.17,178.19,178.09,178.13,3981.0,174.6758,174.6954,174.5973,174.6365,3981.0
2023-06-08 14:50:00,178.13,178.13,178.07,178.09,3600.0,174.6365,174.6365,174.5777,174.5973,3600.0
2023-06-08 14:55:00,178.09,178.17,178.08,178.12,5000.0,174.5973,174.6758,174.5875,174.6267,5000.0
2023-06-08 15:00:00,178.14,178.2,178.11,178.17,4004.0,174.6463,174.7052,174.6169,174.6758,4004.0
2023-06-08 15:05:00,178.18,178.21,178.03,178.05,2909.0,174.6856,174.715,174.5385,174.5581,2909.0
2023-06-08 15:10:00,178.06,178.18,178.06,178.08,4065.0,174.5679,174.6856,174.5679,174.5875,4065.0
2023-06-08 15:15:00,178.14,178.21,177.96,177.96,2210.0,174.6463,174.715,174.4699,174.4699,2210.0
2023-06-08 15:20:00,177.94,178.03,177.91,178.03,2592.0,174.4503,174.5385,174.4209,174.5385,2592.0
2023-06-08 15:25:00,177.98,178.0,177.84,177.84,4194.0,174.4895,174.5091,174.3522,174.3522,4194.0
2023-06-08 15:30:00,177.87,177.88,177.68,177.71,3796.0,174.3816,174.3914,174.1954,174.2248,3796.0
2023-06-08 15:35:00,177.75,178.0,177.75,177.97,3903.0,174.264,174.5091,174.264,174.4797,3903.0
2023-06-08 15:40:00,178.05,178.38,178.05,178.37,4202.0,174.5581,174.8816,174.5581,174.8718,4202.0
2023-06-08 15:45:00,178.33,178.6,178.31,178.6,8527.0,174.8326,175.0973,174.813,175.0973,8527.0
2023-06-08 15:50:00,178.61,178.81,178.58,178.64,21945.0,175.1071,175.3032,175.0777,175.1365,21945.0
2023-06-08 15:55:00,178.59,178.6,178.38,178.49,47772.0,175.0875,175.0973,174.8816,174.9895,47772.0
2023-06-09 09:30:00,178.57,179.59,178.53,179.16,20725.0,175.0679,176.0679,175.0287,175.6463,20725.0
2023-06-09 09:35:00,179.15,179.64,178.71,179.16,14035.0,175.6365,176.1169,175.2052,175.6463,14035.0
2023-06-09 09:40:00,179.13,179.26,178.6,179.11,5913.0,175.6169,175.7444,175.0973,175.5973,5913.0
2023-06-09 09:45:00,178.99,179.33,178.95,179.13,7864.0,175.4797,175.813,175.4405,175.6169,7864.0
2023-06-09 09:50:00,179.27,179.56,179.15,179.48,7974.0,175.7542,176.0385,175.6365,175.9601,7974.0
2023-06-09 09:55:00,179.54,179.64,178.92,178.98,7750.0,176.0189,176.1169,175.4111,175.4699,7750.0
2023-06-09 10:00:00,179.02,179.3,178.91,179.3,7080.0,175.5091,175.7836,175.4012,175.7836,7080.0
2023-06-09 10:05:00,179.25,179.34,178.87,178.95,8760.0,175.7346,175.8228,175.362,175.4405,8760.0
2023-06-09 10:10:00,178.98,179.39,178.81,179.33,10551.0,175.4699,175.8718,175.3032,175.813,10551.0
2023-06-09 10:15:00,179.34,179.62,179.26,179.6,4862.0,175.8228,176.0973,175.7444,176.0777,4862.0
2023-06-09 10:20:00,179.51,179.91,179.42,179.87,4539.0,175.9895,176.3816,175.9012,176.3424,4539.0
2023-06-09 10:25:00,179.85,179.93,179.6,179.73,8402.0,176.3228,176.4012,176.0777,176.2052,8402.0
2023-06-09 10:30:00,179.82,179.86,179.64,179.69,5365.0,176.2934,176.3326,176.1169,176.1659,5365.0
2023-06-09 10:35:00,179.54,179.64,179.48,179.51,8043.0,176.0189,176.1169,175.9601,175.9895,8043.0
2023-06-09 10:40:00,179.49,179.8,179.48,179.78,11027.0,175.9699,176.2738,175.9601,176.2542,11027.0
2023-06-09 10:45:00,179.78,179.78,179.38,179.57,15676.0,176.2542,176.2542,175.862,176.0483,15676.0
2023-06-09 10:50:00,179.54,179.61,179.07,179.2,20800.0,176.0189,176.0875,175.5581,175.6856,20800.0
2023-06-09 10:55:00,179.24,179.48,179.18,179.43,10667.0,175.7248,175.9601,175.666,175.911,10667.0
2023-06-09 11:00:00,179.38,179.46,179.28,179.37,7479.0,175.862,175.9405,175.764,175.8522,7479.0
2023-06-09 11:05:00,179.28,179.61,179.23,179.61,9988.0,175.764,176.0875,175.715,176.0875,9988.0
2023-06-09 11:10:00,179.55,179.81,179.55,179.8,8440.0,176.0287,176.2836,176.0287,176.2738,8440.0
2023-06-09 11:15:00,179.8,180.0,179.64,179.69,13177.0,176.2738,176.4699,176.1169,176.1659,13177.0
2023-06-09 11:20:00,179.67,179.67,179.47,179.48,8126.0,176.1463,176.1463,175.9503,175.9601,8126.0
2023-06-09 11:25:00,179.48,179.59,179.19,179.27,10846.0,175.9601,176.0679,175.6758,175.7542,10846.0
2023-06-09 11:30:00,179.25,179.25,178.78,178.86,10816.0,175.7346,175.7346,175.2738,175.3522,10816.0
2023-06-09 11:35:00,178.88,179.05,178.85,178.86,6250.0,175.3718,175.5385,175.3424,175.3522,6250.0
2023-06-09 11:40:00,178.75,178.84,178.63,178.81,6246.0,175.2444,175.3326,175.1267,175.3032,6246.0
2023-06-09 11:45:00,178.86,178.96,178.67,178.74,4902.0,175.3522,175.4503,175.166,175.2346,4902.0
2023-06-09 11:50:00,178.78,178.83,178.58,178.73,4845.0,175.2738,175.3228,175.0777,175.2248,4845.0
2023-06-09 11:55:00,178.67,178.79,178.52,178.7,5963.0,175.166,175.2836,175.0189,175.1954,5963.0
2023-06-09 12:00:00,178.7,178.75,178.48,178.54,5326.0,175.1954,175.2444,174.9797,175.0385,5326.0
2023-06-09 12:05:00,178.54,178.8,178.54,178.67,5851.0,175.0385,175.2934,175.0385,175.166,5851.0
2023-06-09 12:10:00,178.54,178.87,178.54,178.87,2474.0,175.0385,175.362,175.0385,175.362,2474.0
2023-06-09 12:15:00,178.87,178.99,178.86,178.94,2048.0,175.362,175.4797,175.3522,175.4307,2048.0
2023-06-09 12:20:00,178.94,178.99,178.88,178.88,2430.0,175.4307,175.4797,175.3718,175.3718,2430.0
2023-06-09 12:25:00,178.9,178.91,178.76,178.84,3920.0,175.3914,175.4012,175.2542,175.3326,3920.0
2023-06-09 12:30:00,178.79,178.94,178.77,178.94,3919.0,175.2836,175.4307,175.264,175.4307,3919.0
2023-06-09 12:35:00,178.91,178.91,178.69,178.74,3061.0,175.4012,175.4012,175.1856,175.2346,3061.0
2023-06-09 12:40:00,178.72,178.72,178.61,178.61,3400.0,175.215,175.215,175.1071,175.1071,3400.0
2023-06-09 12:45:00,178.57,178.72,178.51,178.7,8268.0,175.0679,175.215,175.0091,175.1954,8268.0
2023-06-09 12:50:00,178.69,178.71,178.49,178.55,2570.0,175.1856,175.2052,174.9895,175.0483,2570.0
2023-06-09 12:55:00,178.57,178.79,178.45,178.68,5200.0,175.0679,175.2836,174.9503,175.1758,5200.0
2023-06-09 13:00:00,178.73,178.74,178.57,178.67,3299.0,175.2248,175.2346,175.0679,175.166,3299.0
2023-06-09 13:05:00,178.71,178.89,178.71,178.89,12083.0,175.2052,175.3816,175.2052,175.3816,12083.0
2023-06-09 13:10:00,178.89,178.93,178.83,178.92,2202.0,175.3816,175.4209,175.3228,175.4111,2202.0
2023-06-09 13:15:00,178.87,178.89,178.65,178.66,5673.0,175.362,175.3816,175.1463,175.1561,5673.0
2023-06-09 13:20:00,178.64,178.83,178.62,178.83,4137.0,175.1365,175.3228,175.1169,175.3228,4137.0
2023-06-09 13:25:00,178.86,179.04,178.81,179.04,3018.0,175.3522,175.5287,175.3032,175.5287,3018.0
2023-06-09 13:30:00,179.03,179.1,179.02,179.1,1649.0,175.5189,175.5875,175.5091,175.5875,1649.0
2023-06-09 13:35:00,179.11,179.16,179.06,179.12,3190.0,175.5973,175.6463,175.5483,175.6071,3190.0
2023-06-09 13:40:00,179.17,179.17,179.01,179.09,2080.0,175.6561,175.6561,175.4993,175.5777,2080.0
2023-06-09 13:45:00,179.07,179.12,178.96,179.01,10064.0,175.5581,175.6071,175.4503,175.4993,10064.0
2023-06-09 13:50:00,179.02,179.04,178.89,178.94,5646.0,175.5091,175.5287,175.3816,175.4307,5646.0
2023-06-09 13:55:00,178.94,179.06,178.92,179.06,3874.0,175.4307,175.5483,175.4111,175.5483,3874.0
2023-06-09 14:00:00,178.99,179.01,178.86,178.93,2720.0,175.4797,175.4993,175.3522,175.4209,2720.0
2023-06-09 14:05:00,178.93,178.96,178.86,178.88,2900.0,175.4209,175.4503,175.3522,175.3718,2900.0
2023-06-09 14:10:00,178.88,178.94,178.81,178.82,3577.0,175.3718,175.4307,175.3032,175.313,3577.0
2023-06-09 14:15:00,178.86,178.86,178.65,178.78,5512.0,175.3522,175.3522,175.1463,175.2738,5512.0
2023-06-09 14:20:00,178.75,178.85,178.72,178.83,7389.0,175.2444,175.3424,175.215,175.3228,7389.0
2023-06-09 14:25:00,178.77,178.79,178.49,178.49,7296.0,175.264,175.2836,174.9895,174.9895,7296.0
2023-06-09 14:30:00,178.49,178.49,178.36,178.36,3700.0,174.9895,174.9895,174.862,174.862,3700.0
2023-06-09 14:35:00,178.36,178.43,178.26,178.36,4756.0,174.862,174.9307,174.764,174.862,4756.0
2023-06-09 14:40:00,178.36,178.48,178.24,178.24,5347.0,174.862,174.9797,174.7444,174.7444,5347.0
2023-06-09 14:45:00,178.24,178.31,178.16,178.16,5400.0,174.7444,174.813,174.666,174.666,5400.0
2023-06-09 14:50:00,178.18,178.23,178.09,178.09,4155.0,174.6856,174.7346,174.5973,174.5973,4155.0
2023-06-09 14:55:00,178.09,178.25,178.03,178.23,8160.0,174.5973,174.7542,174.5385,174.7346,8160.0
2023-06-09 15:00:00,178.24,178.43,178.24,178.4,10930.0,174.7444,174.9307,174.7444,174.9012,10930.0
2023-06-09 15:05:00,178.39,178.46,178.23,178.36,8180.0,174.8914,174.9601,174.7346,174.862,8180.0
2023-06-09 15:10:00,178.36,178.5,178.36,178.45,7500.0,174.862,174.9993,174.862,174.9503,7500.0
2023-06-09 15:15:00,178.46,178.8,178.41,178.8,6552.0,174.9601,175.2934,174.9111,175.2934,6552.0
2023-06-09 15:20:00,178.82,178.86,178.68,178.76,5060.0,175.313,175.3522,175.1758,175.2542,5060.0
2023-06-09 15:25:00,178.76,178.99,178.68,178.98,5875.0,175.2542,175.4797,175.1758,175.4699,5875.0
2023-06-09 15:30:00,178.98,179.05,178.78,178.83,6643.0,175.4699,175.5385,175.2738,175.3228,6643.0
2023-06-09 15:35:00,178.77,178.8,178.52,178.75,9104.0,175.264,175.2934,175.0189,175.2444,9104.0
2023-06-09 15:40:00,178.74,178.97,178.69,178.94,7651.0,175.2346,175.4601,175.1856,175.4307,7651.0
2023-06-09 15:45:00,178.92,178.94,178.71,178.85,12382.0,175.4111,175.4307,175.2052,175.3424,12382.0
2023-06-09 15:50:00,178.85,179.02,178.7,178.97,25709.0,175.3424,175.5091,175.1954,175.4601,25709.0
2023-06-09 15:55:00,178.97,179.2,178.93,179.02,68708.0,175.4601,175.6856,175.4209,175.5091,68708.0
2023-06-12 09:30:00,179.85,180.19,179.42,180.11,37170.0,176.3228,176.6561,175.9012,176.5777,37170.0
2023-06-12 09:35:00,180.18,180.18,179.18,179.71,11482.0,176.6463,176.6463,175.666,176.1856,11482.0
2023-06-12 09:40:00,179.77,179.81,179.07,179.07,8400.0,176.2444,176.2836,175.5581,175.5581,8400.0
2023-06-12 09:45:00,179.18,179.18,178.56,178.82,10921.0,175.666,175.666,175.0581,175.313,10921.0
2023-06-12 09:50:00,178.82,178.82,178.3,178.62,11787.0,175.313,175.313,174.8032,175.1169,11787.0
2023-06-12 09:55:00,178.72,178.91,178.57,178.85,8099.0,175.215,175.4012,175.0679,175.3424,8099.0
2023-06-12 10:00:00,178.85,178.89,178.33,178.33,13871.0,175.3424,175.3816,174.8326,174.8326,13871.0
2023-06-12 10:05:00,178.31,178.34,177.67,177.84,16700.0,174.813,174.8424,174.1856,174.3522,16700.0
2023-06-12 10:10:00,177.89,178.71,177.86,178.66,7364.0,174.4013,175.2052,174.3718,175.1561,7364.0
2023-06-12 10:15:00,178.63,178.63,178.14,178.39,8043.0,175.1267,175.1267,174.6463,174.8914,8043.0
2023-06-12 10:20:00,178.29,178.51,178.06,178.48,6020.0,174.7934,175.0091,174.5679,174.9797,6020.0
2023-06-12 10:25:00,178.52,178.52,178.1,178.26,6166.0,175.0189,175.0189,174.6071,174.764,6166.0
2023-06-12 10:30:00,178.16,178.16,177.99,178.04,4152.0,174.666,174.666,174.4993,174.5483,4152.0
2023-06-12 10:35:00,178.03,178.04,177.81,177.92,5764.0,174.5385,174.5483,174.3228,174.4307,5764.0
2023-06-12 10:40:00,177.97,178.01,177.79,177.87,5417.0,174.4797,174.5189,174.3032,174.3816,5417.0
2023-06-12 10:45:00,177.85,177.9,177.63,177.8,6021.0,174.362,174.4111,174.1463,174.313,6021.0
2023-06-12 10:50:00,177.84,177.87,177.76,177.85,7328.0,174.3522,174.3816,174.2738,174.362,7328.0
2023-06-12 10:55:00,177.87,178.07,177.87,178.07,3433.0,174.3816,174.5777,174.3816,174.5777,3433.0
2023-06-12 11:00:00,178.1,178.32,178.1,178.21,4836.0,174.6071,174.8228,174.6071,174.715,4836.0
2023-06-12 11:05:00,178.3,178.37,178.13,178.27,5936.0,174.8032,174.8718,174.6365,174.7738,5936.0
2023-06-12 11:10:00,178.29,178.46,178.14,178.46,4659.0,174.7934,174.9601,174.6463,174.9601,4659.0
2023-06-12 11:15:00,178.45,178.62,178.3,178.59,9300.0,174.9503,175.1169,174.8032,175.0875,9300.0
2023-06-12 11:20:00,178.63,178.7,178.54,178.63,5209.0,175.1267,175.1954,175.0385,175.1267,5209.0
2023-06-12 11:25:00,178.66,178.66,178.46,178.56,4302.0,175.1561,175.1561,174.9601,175.0581,4302.0
2023-06-12 11:30:00,178.56,178.6,178.36,178.36,4637.0,175.0581,175.0973,174.862,174.862,4637.0
2023-06-12 11:35:00,178.41,178.41,178.11,178.34,8074.0,174.9111,174.9111,174.6169,174.8424,8074.0
2023-06-12 11:40:00,178.35,178.59,178.33,178.55,8248.0,174.8522,175.0875,174.8326,175.0483,8248.0
2023-06-12 11:45:00,178.56,178.87,178.5,178.81,10825.0,175.0581,175.362,174.9993,175.3032,10825.0
2023-06-12 11:50:00,178.84,179.07,178.84,179.05,4941.0,175.3326,175.5581,175.3326,175.5385,4941.0
2023-06-12 11:55:00,179.05,179.1,178.97,179.04,4822.0,175.5385,175.5875,175.4601,175.5287,4822.0
2023-06-12 12:00:00,179.05,179.05,178.83,178.83,2200.0,175.5385,175.5385,175.3228,175.3228,2200.0
2023-06-12 12:05:00,178.87,178.98,178.86,178.94,2950.0,175.362,175.4699,175.3522,175.4307,2950.0
2023-06-12 12:10:00,178.94,179.0,178.88,178.95,5019.0,175.4307,175.4895,175.3718,175.4405,5019.0
2023-06-12 12:15:00,178.95,178.97,178.87,178.91,3029.0,175.4405,175.4601,175.362,175.4012,3029.0
2023-06-12 12:20:00,178.93,179.23,178.86,179.15,11932.0,175.4209,175.715,175.3522,175.6365,11932.0
2023-06-12 12:25:00,179.15,179.24,179.1,179.24,4821.0,175.6365,175.7248,175.5875,175.7248,4821.0
2023-06-12 12:30:00,179.24,179.37,179.23,179.35,3858.0,175.7248,175.8522,175.715,175.8326,3858.0
2023-06-12 12:35:00,179.39,179.64,179.35,179.55,5100.0,175.8718,176.1169,175.8326,176.0287,5100.0
2023-06-12 12:40:00,179.62,179.65,179.59,179.64,2613.0,176.0973,176.1267,176.0679,176.1169,2613.0
2023-06-12 12:45:00,179.64,179.64,179.51,179.56,4260.0,176.1169,176.1169,175.9895,176.0385,4260.0
2023-06-12 12:50:00,179.56,179.79,179.56,179.79,5550.0,176.0385,176.264,176.0385,176.264,5550.0
2023-06-12 12:55:00,179.81,179.92,179.8,179.85,4517.0,176.2836,176.3914,176.2738,176.3228,4517.0
2023-06-12 13:00:00,179.81,179.94,179.81,179.93,3557.0,176.2836,176.411,176.2836,176.4012,3557.0
2023-06-12 13:05:00,179.96,180.03,179.81,179.89,7499.0,176.4307,176.4993,176.2836,176.362,7499.0
2023-06-12 13:10:00,179.91,180.09,179.81,179.99,4503.0,176.3816,176.5581,176.2836,176.4601,4503.0
2023-06-12 13:15:00,180.06,180.2,180.05,180.2,4390.0,176.5287,176.6659,176.5189,176.6659,4390.0
2023-06-12 13:20:00,180.19,180.19,180.01,180.01,6491.0,176.6561,176.6561,176.4797,176.4797,6491.0
2023-06-12 13:25:00,180.04,180.13,179.98,180.13,3787.0,176.5091,176.5973,176.4503,176.5973,3787.0
2023-06-12 13:30:00,180.12,180.12,180.02,180.06,5787.0,176.5875,176.5875,176.4895,176.5287,5787.0
2023-06-12 13:35:00,180.06,180.23,180.03,180.2,13567.0,176.5287,176.6954,176.4993,176.6659,13567.0
2023-06-12 13:40:00,180.22,180.49,180.2,180.48,8265.0,176.6856,176.9503,176.6659,176.9405,8265.0
2023-06-12 13:45:00,180.46,180.58,180.44,180.54,9323.0,176.9208,177.0385,176.9012,176.9993,9323.0
2023-06-12 13:50:00,180.54,180.54,180.19,180.24,3951.0,176.9993,176.9993,176.6561,176.7052,3951.0
2023-06-12 13:55:00,180.25,180.33,180.21,180.21,3495.0,176.715,176.7934,176.6758,176.6758,3495.0
2023-06-12 14:00:00,180.22,180.3,180.22,180.29,2921.0,176.6856,176.764,176.6856,176.7542,2921.0
2023-06-12 14:05:00,180.29,180.31,180.24,180.28,3028.0,176.7542,176.7738,176.7052,176.7444,3028.0
2023-06-12 14:10:00,180.24,180.24,180.05,180.05,3705.0,176.7052,176.7052,176.5189,176.5189,3705.0
2023-06-12 14:15:00,180.03,180.03,179.93,179.96,4219.0,176.4993,176.4993,176.4012,176.4307,4219.0
2023-06-12 14:20:00,179.93,179.97,179.82,179.84,1900.0,176.4012,176.4405,176.2934,176.313,1900.0
2023-06-12 14:25:00,179.88,179.98,179.88,179.94,5410.0,176.3522,176.4503,176.3522,176.411,5410.0
2023-06-12 14:30:00,179.96,180.37,179.94,180.28,5195.0,176.4307,176.8326,176.411,176.7444,5195.0
2023-06-12 14:35:00,180.26,180.26,180.15,180.22,2670.0,176.7248,176.7248,176.6169,176.6856,2670.0
2023-06-12 14:40:00,180.25,180.36,180.23,180.3,2614.0,176.715,176.8228,176.6954,176.764,2614.0
2023-06-12 14:45:00,180.31,180.35,180.28,180.35,3900.0,176.7738,176.813,176.7444,176.813,3900.0
2023-06-12 14:50:00,180.39,180.47,180.33,180.45,3225.0,176.8522,176.9307,176.7934,176.911,3225.0
2023-06-12 14:55:00,180.49,180.66,180.46,180.56,4866.0,176.9503,177.1169,176.9208,177.0189,4866.0
2023-06-12 15:00:00,180.57,180.71,180.51,180.65,5890.0,177.0287,177.1659,176.9699,177.1071,5890.0
2023-06-12 15:05:00,180.65,180.73,180.57,180.67,5767.0,177.1071,177.1856,177.0287,177.1267,5767.0
2023-06-12 15:10:00,180.67,180.87,180.67,180.74,6500.0,177.1267,177.3228,177.1267,177.1954,6500.0
2023-06-12 15:15:00,180.76,180.96,180.76,180.8,6413.0,177.215,177.411,177.215,177.2542,6413.0
2023-06-12 15:20:00,180.82,180.82,180.65,180.78,6315.0,177.2738,177.2738,177.1071,177.2346,6315.0
2023-06-12 15:25:00,180.76,180.83,180.7,180.74,5736.0,177.215,177.2836,177.1561,177.1954,5736.0
2023-06-12 15:30:00,180.74,180.74,180.54,180.59,7955.0,177.1954,177.1954,176.9993,177.0483,7955.0
2023-06-12 15:35:00,180.62,180.7,180.61,180.7,7772.0,177.0777,177.1561,177.0679,177.1561,7772.0
2023-06-12 15:40:00,180.7,180.9,180.69,180.75,12587.0,177.1561,177.3522,177.1463,177.2052,12587.0
2023-06-12 15:45:00,180.74,180.78,180.67,180.73,11998.0,177.1954,177.2346,177.1267,177.1856,11998.0
2023-06-12 15:50:00,180.79,180.81,180.53,180.59,19531.0,177.2444,177.264,176.9895,177.0483,19531.0
2023-06-12 15:55:00,180.57,180.98,180.57,180.95,54679.0,177.0287,177.4307,177.0287,177.4012,54679.0
2023-06-13 09:30:00,181.89,183.33,181.66,182.59,97703.0,178.3228,179.7346,178.0973,179.0091,97703.0
2023-06-13 09:35:00,182.75,182.95,181.88,182.29,18357.0,179.1659,179.362,178.313,178.715,18357.0
2023-06-13 09:40:00,182.34,182.34,181.65,181.66,9291.0,178.764,178.764,178.0875,178.0973,9291.0
2023-06-13 09:45:00,181.88,181.94,181.22,181.45,7091.0,178.313,178.3718,177.6659,177.8914,7091.0
2023-06-13 09:50:00,181.55,181.67,181.19,181.32,6003.0,177.9895,178.1071,177.6365,177.764,6003.0
2023-06-13 09:55:00,181.27,181.63,180.78,180.9,9899.0,177.715,178.0679,177.2346,177.3522,9899.0
2023-06-13 10:00:00,181.13,181.43,180.92,181.4,8955.0,177.5777,177.8718,177.3718,177.8424,8955.0
2023-06-13 10:05:00,181.43,181.63,181.31,181.46,5130.0,177.8718,178.0679,177.7542,177.9012,5130.0
2023-06-13 10:10:00,181.39,181.71,181.29,181.58,11701.0,177.8326,178.1463,177.7346,178.0189,11701.0
2023-06-13 10:15:00,181.52,181.6,181.22,181.26,4438.0,177.9601,178.0385,177.6659,177.7052,4438.0
2023-06-13 10:20:00,181.24,181.65,181.24,181.62,5819.0,177.6856,178.0875,177.6856,178.0581,5819.0
2023-06-13 10:25:00,181.64,181.67,181.17,181.27,12313.0,178.0777,178.1071,177.6169,177.715,12313.0
2023-06-13 10:30:00,181.27,181.39,181.06,181.33,10078.0,177.715,177.8326,177.5091,177.7738,10078.0
2023-06-13 10:35:00,181.34,181.59,181.34,181.48,9879.0,177.7836,178.0287,177.7836,177.9208,9879.0
2023-06-13 10:40:00,181.5,181.53,181.4,181.43,4901.0,177.9405,177.9699,177.8424,177.8718,4901.0
2023-06-13 10:45:00,181.42,181.56,181.32,181.56,7168.0,177.862,177.9993,177.764,177.9993,7168.0
2023-06-13 10:50:00,181.62,181.79,181.61,181.79,6709.0,178.0581,178.2248,178.0483,178.2248,6709.0
2023-06-13 10:55:00,181.76,181.79,181.46,181.46,6108.0,178.1954,178.2248,177.9012,177.9012,6108.0
2023-06-13 11:00:00,181.45,181.66,181.44,181.44,4435.0,177.8914,178.0973,177.8816,177.8816,4435.0
2023-06-13 11:05:00,181.47,181.71,181.41,181.67,5402.0,177.911,178.1463,177.8522,178.1071,5402.0
2023-06-13 11:10:00,181.66,181.81,181.54,181.69,7589.0,178.0973,178.2444,177.9797,178.1267,7589.0
2023-06-13 11:15:00,181.7,181.86,181.65,181.85,4195.0,178.1365,178.2934,178.0875,178.2836,4195.0
2023-06-13 11:20:00,181.9,182.08,181.82,182.0,7532.0,178.3326,178.5091,178.2542,178.4306,7532.0
2023-06-13 11:25:00,181.95,182.1,181.95,182.0,3605.0,178.3816,178.5287,178.3816,178.4306,3605.0
2023-06-13 11:30:00,182.07,182.08,181.87,181.88,5648.0,178.4993,178.5091,178.3032,178.313,5648.0
2023-06-13 11:35:00,181.86,181.86,181.45,181.45,3658.0,178.2934,178.2934,177.8914,177.8914,3658.0
2023-06-13 11:40:00,181.45,181.45,181.13,181.2,10874.0,177.8914,177.8914,177.5777,177.6463,10874.0
2023-06-13 11:45:00,181.17,181.44,181.17,181.38,4424.0,177.6169,177.8816,177.6169,177.8228,4424.0
2023-06-13 11:50:00,181.43,181.49,181.33,181.44,4552.0,177.8718,177.9306,177.7738,177.8816,4552.0
2023-06-13 11:55:00,181.42,181.48,181.15,181.2,6662.0,177.862,177.9208,177.5973,177.6463,6662.0
2023-06-13 12:00:00,181.2,181.2,180.93,180.99,5476.0,177.6463,177.6463,177.3816,177.4405,5476.0
2023-06-13 12:05:00,181.03,181.14,180.98,181.07,3626.0,177.4797,177.5875,177.4307,177.5189,3626.0
2023-06-13 12:10:00,181.15,181.24,181.15,181.17,2001.0,177.5973,177.6856,177.5973,177.6169,2001.0
2023-06-13 12:15:00,181.19,181.3,181.17,181.26,3206.0,177.6365,177.7444,177.6169,177.7052,3206.0
2023-06-13 12:20:00,181.26,181.28,181.11,181.17,4446.0,177.7052,177.7248,177.5581,177.6169,4446.0
2023-06-13 12:25:00,181.2,181.24,181.06,181.15,5232.0,177.6463,177.6856,177.5091,177.5973,5232.0
2023-06-13 12:30:00,181.02,181.27,181.01,181.23,2982.0,177.4699,177.715,177.4601,177.6757,2982.0
2023-06-13 12:35:00,181.23,181.36,181.23,181.36,2000.0,177.6757,177.8032,177.6757,177.8032,2000.0
2023-06-13 12:40:00,181.39,181.54,181.38,181.54,1538.0,177.8326,177.9797,177.8228,177.9797,1538.0
2023-06-13 12:45:00,181.59,181.6,181.51,181.53,2206.0,178.0287,178.0385,177.9503,177.9699,2206.0
2023-06-13 12:50:00,181.58,181.63,181.4,181.4,3674.0,178.0189,178.0679,177.8424,177.8424,3674.0
2023-06-13 12:55:00,181.4,181.63,181.39,181.62,1800.0,177.8424,178.0679,177.8326,178.0581,1800.0
2023-06-13 13:00:00,181.65,181.65,181.53,181.53,2680.0,178.0875,178.0875,177.9699,177.9699,2680.0
2023-06-13 13:05:00,181.53,181.62,181.36,181.36,3100.0,177.9699,178.0581,177.8032,177.8032,3100.0
2023-06-13 13:10:00,181.38,181.38,181.23,181.25,3704.0,177.8228,177.8228,177.6757,177.6954,3704.0
2023-06-13 13:15:00,181.31,181.39,181.3,181.39,2940.0,177.7542,177.8326,177.7444,177.8326,2940.0
2023-06-13 13:20:00,181.39,181.46,181.39,181.41,3460.0,177.8326,177.9012,177.8326,177.8522,3460.0
2023-06-13 13:25:00,181.41,181.53,181.39,181.46,3327.0,177.8522,177.9699,177.8326,177.9012,3327.0
2023-06-13 13:30:00,181.47,181.49,181.38,181.39,2874.0,177.911,177.9306,177.8228,177.8326,2874.0
2023-06-13 13:35:00,181.38,181.41,181.32,181.39,3474.0,177.8228,177.8522,177.764,177.8326,3474.0
2023-06-13 13:40:00,181.4,181.51,181.37,181.51,4300.0,177.8424,177.9503,177.813,177.9503,4300.0
2023-06-13 13:45:00,181.51,181.61,181.4,181.58,3001.0,177.9503,178.0483,177.8424,178.0189,3001.0
2023-06-13 13:50:00,181.58,181.58,181.39,181.47,3100.0,178.0189,178.0189,177.8326,177.911,3100.0
2023-06-13 13:55:00,181.47,181.54,181.32,181.39,2550.0,177.911,177.9797,177.764,177.8326,2550.0
2023-06-13 14:00:00,181.43,181.45,181.38,181.41,2990.0,177.8718,177.8914,177.8228,177.8522,2990.0
2023-06-13 14:05:00,181.42,181.45,181.31,181.31,3100.0,177.862,177.8914,177.7542,177.7542,3100.0
2023-06-13 14:10:00,181.31,181.31,181.07,181.1,3776.0,177.7542,177.7542,177.5189,177.5483,3776.0
2023-06-13 14:15:00,181.1,181.18,180.94,181.18,6762.0,177.5483,177.6267,177.3914,177.6267,6762.0
2023-06-13 14:20:00,181.22,181.31,181.18,181.29,3017.0,177.6659,177.7542,177.6267,177.7346,3017.0
2023-06-13 14:25:00,181.29,181.29,180.87,180.94,3402.0,177.7346,177.7346,177.3228,177.3914,3402.0
2023-06-13 14:30:00,180.93,181.01,180.82,180.82,10667.0,177.3816,177.4601,177.2738,177.2738,10667.0
2023-06-13 14:35:00,180.82,180.87,180.75,180.83,10681.0,177.2738,177.3228,177.2052,177.2836,10681.0
2023-06-13 14:40:00,180.88,180.88,180.67,180.74,3149.0,177.3326,177.3326,177.1267,177.1954,3149.0
2023-06-13 14:45:00,180.7,180.88,180.57,180.86,4346.0,177.1561,177.3326,177.0287,177.313,4346.0
2023-06-13 14:50:00,180.89,181.14,180.89,181.14,2338.0,177.3424,177.5875,177.3424,177.5875,2338.0
2023-06-13 14:55:00,181.2,181.33,181.17,181.27,4953.0,177.6463,177.7738,177.6169,177.715,4953.0
2023-06-13 15:00:00,181.29,181.53,181.26,181.53,3587.0,177.7346,177.9699,177.7052,177.9699,3587.0
2023-06-13 15:05:00,181.43,181.59,181.43,181.57,4431.0,177.8718,178.0287,177.8718,178.0091,4431.0
2023-06-13 15:10:00,181.63,181.64,181.46,181.64,4800.0,178.0679,178.0777,177.9012,178.0777,4800.0
2023-06-13 15:15:00,181.62,181.62,181.51,181.53,6506.0,178.0581,178.0581,177.9503,177.9699,6506.0
2023-06-13 15:20:00,181.55,181.72,181.55,181.58,7574.0,177.9895,178.1561,177.9895,178.0189,7574.0
2023-06-13 15:25:00,181.6,181.65,181.47,181.55,7485.0,178.0385,178.0875,177.911,177.9895,7485.0
2023-06-13 15:30:00,181.55,181.68,181.42,181.42,8738.0,177.9895,178.1169,177.862,177.862,8738.0
2023-06-13 15:35:00,181.42,181.51,181.38,181.4,5501.0,177.862,177.9503,177.8228,177.8424,5501.0
2023-06-13 15:40:00,181.41,181.54,181.33,181.34,8815.0,177.8522,177.9797,177.7738,177.7836,8815.0
2023-06-13 15:45:00,181.33,181.5,181.33,181.38,18693.0,177.7738,177.9405,177.7738,177.8228,18693.0
2023-06-13 15:50:00,181.39,181.44,181.09,181.18,16985.0,177.8326,177.8816,177.5385,177.6267,16985.0
2023-06-13 15:55:00,181.15,181.45,181.15,181.41,36141.0,177.5973,177.8914,177.5973,177.8522,36141.0
2023-06-14 09:30:00,182.0,182.5,181.44,181.96,19500.0,178.4306,178.9208,177.8816,178.3914,19500.0
2023-06-14 09:35:00,182.17,182.3,182.07,182.3,4464.0,178.5973,178.7248,178.4993,178.7248,4464.0
2023-06-14 09:40:00,182.5,182.73,182.33,182.33,8702.0,178.9208,179.1463,178.7542,178.7542,8702.0
2023-06-14 09:45:00,182.34,182.94,182.16,182.16,10192.0,178.764,179.3522,178.5875,178.5875,10192.0
2023-06-14 09:50:00,182.08,182.16,181.88,181.88,4142.0,178.5091,178.5875,178.313,178.313,4142.0
2023-06-14 09:55:00,181.87,182.19,181.79,182.19,7035.0,178.3032,178.6169,178.2248,178.6169,7035.0
2023-06-14 10:00:00,182.19,182.23,182.07,182.09,7390.0,178.6169,178.6561,178.4993,178.5189,7390.0
2023-06-14 10:05:00,182.23,182.23,182.04,182.13,8072.0,178.6561,178.6561,178.4699,178.5581,8072.0
2023-06-14 10:10:00,182.13,182.4,182.11,182.4,16787.0,178.5581,178.8228,178.5385,178.8228,16787.0
2023-06-14 10:15:00,182.39,182.42,182.2,182.2,4223.0,178.813,178.8424,178.6267,178.6267,4223.0
2023-06-14 10:20:00,182.15,182.26,182.13,182.23,8014.0,178.5777,178.6855,178.5581,178.6561,8014.0
2023-06-14 10:25:00,182.22,182.34,182.11,182.23,9326.0,178.6463,178.764,178.5385,178.6561,9326.0
2023-06-14 10:30:00,182.23,182.43,182.22,182.33,7987.0,178.6561,178.8522,178.6463,178.7542,7987.0
2023-06-14 10:35:00,182.25,182.3,182.13,182.24,6696.0,178.6757,178.7248,178.5581,178.6659,6696.0
2023-06-14 10:40:00,182.28,182.43,182.18,182.29,5678.0,178.7052,178.8522,178.6071,178.715,5678.0
2023-06-14 10:45:00,182.26,182.32,182.2,182.23,6485.0,178.6855,178.7444,178.6267,178.6561,6485.0
2023-06-14 10:50:00,182.2,182.28,182.09,182.11,19609.0,178.6267,178.7052,178.5189,178.5385,19609.0
2023-06-14 10:55:00,182.11,182.2,182.0,182.2,15999.0,178.5385,178.6267,178.4306,178.6267,15999.0
2023-06-14 11:00:00,182.15,182.23,182.14,182.18,1581.0,178.5777,178.6561,178.5679,178.6071,1581.0
2023-06-14 11:05:00,182.22,182.22,182.04,182.04,2586.0,178.6463,178.6463,178.4699,178.4699,2586.0
2023-06-14 11:10:00,181.99,182.02,181.88,181.95,6093.0,178.4208,178.4503,178.313,178.3816,6093.0
2023-06-14 11:15:00,182.02,182.06,181.94,181.96,3780.0,178.4503,178.4895,178.3718,178.3914,3780.0
2023-06-14 11:20:00,182.0,182.23,182.0,182.2,1708.0,178.4306,178.6561,178.4306,178.6267,1708.0
2023-06-14 11:25:00,182.24,182.43,182.2,182.26,2400.0,178.6659,178.8522,178.6267,178.6855,2400.0
2023-06-14 11:30:00,182.22,182.26,181.89,181.95,5374.0,178.6463,178.6855,178.3228,178.3816,5374.0
2023-06-14 11:35:00,181.96,181.98,181.85,181.89,2956.0,178.3914,178.411,178.2836,178.3228,2956.0
2023-06-14 11:40:00,181.85,182.07,181.85,181.99,2471.0,178.2836,178.4993,178.2836,178.4208,2471.0
2023-06-14 11:45:00,181.99,182.13,181.98,182.05,2422.0,178.4208,178.5581,178.411,178.4797,2422.0
2023-06-14 11:50:00,182.04,182.05,182.04,182.05,2700.0,178.4699,178.4797,178.4699,178.4797,2700.0
2023-06-14 11:55:00,181.94,181.94,181.83,181.89,2154.0,178.3718,178.3718,178.264,178.3228,2154.0
2023-06-14 12:00:00,181.89,181.89,181.69,181.69,4602.0,178.3228,178.3228,178.1267,178.1267,4602.0
2023-06-14 12:05:00,181.61,181.61,181.35,181.35,11807.0,178.0483,178.0483,177.7934,177.7934,11807.0
2023-06-14 12:10:00,181.3,181.31,181.17,181.28,3234.0,177.7444,177.7542,177.6169,177.7248,3234.0
2023-06-14 12:15:00,181.28,181.66,181.26,181.63,5067.0,177.7248,178.0973,177.7052,178.0679,5067.0
2023-06-14 12:20:00,181.55,181.6,181.39,181.39,2817.0,177.9895,178.0385,177.8326,177.8326,2817.0
2023-06-14 12:25:00,181.44,181.66,181.42,181.66,1450.0,177.8816,178.0973,177.862,178.0973,1450.0
2023-06-14 12:30:00,181.52,181.55,181.39,181.4,1931.0,177.9601,177.9895,177.8326,177.8424,1931.0
2023-06-14 12:35:00,181.4,181.4,181.02,181.11,8727.0,177.8424,177.8424,177.4699,177.5581,8727.0
2023-06-14 12:40:00,181.17,181.22,181.12,181.16,2221.0,177.6169,177.6659,177.5679,177.6071,2221.0
2023-06-14 12:45:00,181.2,181.2,181.08,181.08,1274.0,177.6463,177.6463,177.5287,177.5287,1274.0
2023-06-14 12:50:00,181.11,181.22,181.1,181.21,1566.0,177.5581,177.6659,177.5483,177.6561,1566.0
2023-06-14 12:55:00,181.21,181.28,181.16,181.21,3983.0,177.6561,177.7248,177.6071,177.6561,3983.0
2023-06-14 13:00:00,181.2,181.2,181.03,181.03,3980.0,177.6463,177.6463,177.4797,177.4797,3980.0
2023-06-14 13:05:00,181.0,181.06,180.95,181.0,3345.0,177.4503,177.5091,177.4012,177.4503,3345.0
2023-06-14 13:10:00,181.0,181.0,180.79,180.89,5697.0,177.4503,177.4503,177.2444,177.3424,5697.0
2023-06-14 13:15:00,180.87,180.88,180.78,180.78,4505.0,177.3228,177.3326,177.2346,177.2346,4505.0
2023-06-14 13:20:00,180.78,180.78,180.55,180.72,6010.0,177.2346,177.2346,177.0091,177.1757,6010.0
2023-06-14 13:25:00,180.71,180.75,180.65,180.75,2750.0,177.1659,177.2052,177.1071,177.2052,2750.0
2023-06-14 13:30:00,180.75,180.85,180.73,180.82,5617.0,177.2052,177.3032,177.1856,177.2738,5617.0
2023-06-14 13:35:00,180.81,180.82,180.73,180.73,3572.0,177.264,177.2738,177.1856,177.1856,3572.0
2023-06-14 13:40:00,180.77,180.82,180.67,180.7,4451.0,177.2248,177.2738,177.1267,177.1561,4451.0
2023-06-14 13:45:00,180.72,180.81,180.52,180.81,5260.0,177.1757,177.264,176.9797,177.264,5260.0
2023-06-14 13:50:00,180.81,180.89,180.71,180.87,3601.0,177.264,177.3424,177.1659,177.3228,3601.0
2023-06-14 13:55:00,180.87,180.95,180.84,180.84,5244.0,177.3228,177.4012,177.2934,177.2934,5244.0
2023-06-14 14:00:00,180.91,180.91,180.03,180.3,18180.0,177.362,177.362,176.4993,176.764,18180.0
2023-06-14 14:05:00,180.26,180.26,179.66,180.09,9367.0,176.7248,176.7248,176.1365,176.5581,9367.0
2023-06-14 14:10:00,180.11,180.35,179.98,180.24,16461.0,176.5777,176.813,176.4503,176.7052,16461.0
2023-06-14 14:15:00,180.19,180.25,179.77,179.89,5319.0,176.6561,176.715,176.2444,176.362,5319.0
2023-06-14 14:20:00,179.89,179.98,179.65,179.72,10330.0,176.362,176.4503,176.1267,176.1954,10330.0
2023-06-14 14:25:00,179.7,180.03,179.63,180.03,6962.0,176.1758,176.4993,176.1071,176.4993,6962.0
2023-06-14 14:30:00,180.0,180.49,179.84,180.09,8708.0,176.4699,176.9503,176.313,176.5581,8708.0
2023-06-14 14:35:00,180.1,180.74,180.1,180.37,15265.0,176.5679,177.1954,176.5679,176.8326,15265.0
2023-06-14 14:40:00,180.44,181.02,180.42,180.99,11145.0,176.9012,177.4699,176.8816,177.4405,11145.0
2023-06-14 14:45:00,181.02,181.18,180.7,181.18,9011.0,177.4699,177.6267,177.1561,177.6267,9011.0
2023-06-14 14:50:00,181.2,181.22,180.84,181.07,7353.0,177.6463,177.6659,177.2934,177.5189,7353.0
2023-06-14 14:55:00,181.06,181.19,180.95,180.99,11178.0,177.5091,177.6365,177.4012,177.4405,11178.0
2023-06-14 15:00:00,181.05,181.23,180.89,181.06,5332.0,177.4993,177.6757,177.3424,177.5091,5332.0
2023-06-14 15:05:00,181.12,181.58,181.08,181.38,13097.0,177.5679,178.0189,177.5287,177.8228,13097.0
2023-06-14 15:10:00,181.37,181.41,180.85,180.9,12358.0,177.813,177.8522,177.3032,177.3522,12358.0
2023-06-14 15:15:00,180.9,180.95,180.62,180.88,10611.0,177.3522,177.4012,177.0777,177.3326,10611.0
2023-06-14 15:20:00,180.82,181.2,180.79,181.1,7054.0,177.2738,177.6463,177.2444,177.5483,7054.0
2023-06-14 15:25:00,181.06,181.32,181.06,181.09,9128.0,177.5091,177.764,177.5091,177.5385,9128.0
2023-06-14 15:30:00,181.09,181.09,180.87,180.97,6530.0,177.5385,177.5385,177.3228,177.4208,6530.0
2023-06-14 15:35:00,180.99,181.04,180.89,180.99,9047.0,177.4405,177.4895,177.3424,177.4405,9047.0
2023-06-14 15:40:00,181.01,181.1,180.88,181.01,12485.0,177.4601,177.5483,177.3326,177.4601,12485.0
2023-06-14 15:45:00,181.04,181.09,180.9,181.02,24108.0,177.4895,177.5385,177.3522,177.4699,24108.0
2023-06-14 15:50:00,181.02,181.04,180.63,180.96,33151.0,177.4699,177.4895,177.0875,177.411,33151.0
2023-06-14 15:55:00,180.98,181.48,180.98,181.48,58788.0,177.4307,177.9208,177.4307,177.9208,58788.0
2023-06-15 09:30:00,178.82,178.84,175.79,175.95,96709.0,175.313,175.3326,172.3424,172.4993,96709.0
2023-06-15 09:35:00,175.79,176.22,174.61,175.83,157167.0,172.3424,172.764,171.1856,172.3817,157167.0
2023-06-15 09:40:00,175.8,177.16,175.51,176.69,62602.0,172.3522,173.6856,172.0679,173.2248,62602.0
2023-06-15 09:45:00,176.64,177.44,176.33,177.44,21543.0,173.1758,173.9601,172.8718,173.9601,21543.0
2023-06-15 09:50:00,177.6,178.11,176.92,176.95,27218.0,174.1169,174.6169,173.4503,173.4797,27218.0
2023-06-15 09:55:00,176.93,177.36,176.67,177.36,35038.0,173.4601,173.8816,173.2052,173.8816,35038.0
2023-06-15 10:00:00,177.42,177.43,176.71,177.36,19579.0,173.9405,173.9503,173.2444,173.8816,19579.0
2023-06-15 10:05:00,177.44,177.91,177.19,177.37,41100.0,173.9601,174.4209,173.715,173.8914,41100.0
2023-06-15 10:10:00,177.33,177.62,176.86,177.09,20667.0,173.8522,174.1365,173.3915,173.6169,20667.0
2023-06-15 10:15:00,177.07,177.16,176.56,176.85,16947.0,173.5973,173.6856,173.0973,173.3816,16947.0
2023-06-15 10:20:00,176.87,177.01,176.67,177.0,51448.0,173.4013,173.5385,173.2052,173.5287,51448.0
2023-06-15 10:25:00,176.96,177.65,176.95,177.5,22849.0,173.4895,174.166,173.4797,174.0189,22849.0
2023-06-15 10:30:00,177.54,178.01,177.54,177.94,16240.0,174.0581,174.5189,174.0581,174.4503,16240.0
2023-06-15 10:35:00,177.94,177.95,177.25,177.34,13373.0,174.4503,174.4601,173.7738,173.862,13373.0
2023-06-15 10:40:00,177.34,177.44,177.22,177.26,10229.0,173.862,173.9601,173.7444,173.7836,10229.0
2023-06-15 10:45:00,177.25,177.25,176.92,177.04,17997.0,173.7738,173.7738,173.4503,173.5679,17997.0
2023-06-15 10:50:00,176.99,176.99,176.38,176.44,16467.0,173.5189,173.5189,172.9209,172.9797,16467.0
2023-06-15 10:55:00,176.44,176.48,176.11,176.37,29925.0,172.9797,173.0189,172.6562,172.9111,29925.0
2023-06-15 11:00:00,176.37,176.91,176.34,176.75,25594.0,172.9111,173.4405,172.8816,173.2836,25594.0
2023-06-15 11:05:00,176.77,176.81,176.2,176.31,22457.0,173.3032,173.3424,172.7444,172.8522,22457.0
2023-06-15 11:10:00,176.32,176.58,176.17,176.22,26274.0,172.862,173.1169,172.715,172.764,26274.0
2023-06-15 11:15:00,176.2,176.38,176.14,176.26,21846.0,172.7444,172.9209,172.6856,172.8032,21846.0
2023-06-15 11:20:00,176.27,176.35,176.11,176.18,28600.0,172.813,172.8915,172.6562,172.7248,28600.0
2023-06-15 11:25:00,176.18,176.87,176.17,176.82,22498.0,172.7248,173.4013,172.715,173.3522,22498.0
2023-06-15 11:30:00,176.8,176.91,176.53,176.58,20851.0,173.3326,173.4405,173.0679,173.1169,20851.0
2023-06-15 11:35:00,176.56,176.56,176.15,176.49,20867.0,173.0973,173.0973,172.6954,173.0287,20867.0
2023-06-15 11:40:00,176.48,176.98,176.39,176.69,29147.0,173.0189,173.5091,172.9307,173.2248,29147.0
2023-06-15 11:45:00,176.69,177.07,176.43,176.43,28331.0,173.2248,173.5973,172.9699,172.9699,28331.0
2023-06-15 11:50:00,176.39,176.51,176.04,176.48,20628.0,172.9307,173.0483,172.5875,173.0189,20628.0
2023-06-15 11:55:00,176.48,176.48,176.2,176.34,19564.0,173.0189,173.0189,172.7444,172.8816,19564.0
2023-06-15 12:00:00,176.34,176.42,176.2,176.28,15689.0,172.8816,172.9601,172.7444,172.8228,15689.0
2023-06-15 12:05:00,176.28,176.28,175.95,176.11,30729.0,172.8228,172.8228,172.4993,172.6562,30729.0
2023-06-15 12:10:00,176.06,176.08,175.59,175.65,18004.0,172.6071,172.6267,172.1464,172.2052,18004.0
2023-06-15 12:15:00,175.61,175.67,175.42,175.48,18182.0,172.166,172.2248,171.9797,172.0385,18182.0
2023-06-15 12:20:00,175.53,175.75,175.53,175.63,13231.0,172.0875,172.3032,172.0875,172.1856,13231.0
2023-06-15 12:25:00,175.63,175.91,175.56,175.77,24119.0,172.1856,172.4601,172.1169,172.3228,24119.0
2023-06-15 12:30:00,175.78,175.84,175.58,175.58,13837.0,172.3326,172.3915,172.1366,172.1366,13837.0
2023-06-15 12:35:00,175.55,175.64,175.44,175.46,19351.0,172.1071,172.1954,171.9993,172.0189,19351.0
2023-06-15 12:40:00,175.5,175.6,175.16,175.19,19346.0,172.0581,172.1562,171.7248,171.7542,19346.0
2023-06-15 12:45:00,175.17,175.43,175.16,175.4,17464.0,171.7346,171.9895,171.7248,171.9601,17464.0
2023-06-15 12:50:00,175.36,175.36,175.01,175.02,19979.0,171.9209,171.9209,171.5777,171.5875,19979.0
2023-06-15 12:55:00,175.02,175.06,174.69,174.79,28655.0,171.5875,171.6268,171.264,171.362,28655.0
2023-06-15 13:00:00,174.81,174.92,174.38,174.38,36705.0,171.3817,171.4895,170.9601,170.9601,36705.0
2023-06-15 13:05:00,174.37,174.37,173.77,173.92,26231.0,170.9503,170.9503,170.3621,170.5091,26231.0
2023-06-15 13:10:00,173.88,174.13,173.8,174.03,25940.0,170.4699,170.715,170.3915,170.617,25940.0
2023-06-15 13:15:00,174.02,174.12,173.89,173.93,24569.0,170.6071,170.7052,170.4797,170.5189,24569.0
2023-06-15 13:20:00,174.0,174.09,173.87,173.98,17775.0,170.5875,170.6758,170.4601,170.5679,17775.0
2023-06-15 13:25:00,174.02,174.33,173.89,174.29,17288.0,170.6071,170.9111,170.4797,170.8719,17288.0
2023-06-15 13:30:00,174.28,174.57,174.26,174.36,15117.0,170.862,171.1464,170.8424,170.9405,15117.0
2023-06-15 13:35:00,174.44,174.57,174.35,174.48,9774.0,171.0189,171.1464,170.9307,171.0581,9774.0
2023-06-15 13:40:00,174.44,174.56,174.21,174.41,31509.0,171.0189,171.1366,170.7934,170.9895,31509.0
2023-06-15 13:45:00,174.45,174.69,174.41,174.63,11922.0,171.0287,171.264,170.9895,171.2052,11922.0
2023-06-15 13:50:00,174.63,174.68,174.55,174.65,6932.0,171.2052,171.2542,171.1268,171.2248,6932.0
2023-06-15 13:55:00,174.69,174.88,174.63,174.78,13705.0,171.264,171.4503,171.2052,171.3522,13705.0
2023-06-15 14:00:00,174.81,175.11,174.8,174.91,15707.0,171.3817,171.6758,171.3719,171.4797,15707.0
2023-06-15 14:05:00,174.92,175.06,174.88,175.06,11103.0,171.4895,171.6268,171.4503,171.6268,11103.0
2023-06-15 14:10:00,175.1,175.27,175.06,175.18,14253.0,171.666,171.8326,171.6268,171.7444,14253.0
2023-06-15 14:15:00,175.18,175.2,174.8,174.88,12064.0,171.7444,171.764,171.3719,171.4503,12064.0
2023-06-15 14:20:00,174.85,174.95,174.75,174.95,9243.0,171.4209,171.5189,171.3228,171.5189,9243.0
2023-06-15 14:25:00,174.93,175.02,174.78,174.98,12542.0,171.4993,171.5875,171.3522,171.5483,12542.0
2023-06-15 14:30:00,175.01,175.35,175.01,175.34,10810.0,171.5777,171.9111,171.5777,171.9013,10810.0
2023-06-15 14:35:00,175.34,175.84,175.34,175.73,20569.0,171.9013,172.3915,171.9013,172.2836,20569.0
2023-06-15 14:40:00,175.74,175.95,175.61,175.95,11320.0,172.2934,172.4993,172.166,172.4993,11320.0
2023-06-15 14:45:00,176.0,176.07,175.79,175.98,16042.0,172.5483,172.6169,172.3424,172.5287,16042.0
2023-06-15 14:50:00,176.03,176.32,175.98,176.29,14900.0,172.5777,172.862,172.5287,172.8326,14900.0
2023-06-15 14:55:00,176.29,176.66,176.24,176.53,23515.0,172.8326,173.1954,172.7836,173.0679,23515.0
2023-06-15 15:00:00,176.53,176.62,176.4,176.41,13238.0,173.0679,173.1562,172.9405,172.9503,13238.0
2023-06-15 15:05:00,176.42,176.59,176.31,176.58,9036.0,172.9601,173.1267,172.8522,173.1169,9036.0
2023-06-15 15:10:00,176.51,176.63,176.39,176.63,15109.0,173.0483,173.166,172.9307,173.166,15109.0
2023-06-15 15:15:00,176.65,176.78,176.55,176.69,18692.0,173.1856,173.313,173.0875,173.2248,18692.0
2023-06-15 15:20:00,176.69,176.76,176.39,176.42,13155.0,173.2248,173.2934,172.9307,172.9601,13155.0
2023-06-15 15:25:00,176.42,176.74,176.33,176.72,15790.0,172.9601,173.2738,172.8718,173.2542,15790.0
2023-06-15 15:30:00,176.79,177.01,176.77,176.95,15370.0,173.3228,173.5385,173.3032,173.4797,15370.0
2023-06-15 15:35:00,176.96,177.21,176.88,177.12,23778.0,173.4895,173.7346,173.4111,173.6464,23778.0
2023-06-15 15:40:00,177.14,177.27,177.11,177.2,31913.0,173.666,173.7934,173.6365,173.7248,31913.0
2023-06-15 15:45:00,177.2,177.35,176.95,177.18,40982.0,173.7248,173.8718,173.4797,173.7052,40982.0
2023-06-15 15:50:00,177.19,177.21,176.74,176.78,62096.0,173.715,173.7346,173.2738,173.313,62096.0
2023-06-15 15:55:00,176.75,176.8,176.6,176.7,148168.0,173.2836,173.3326,173.1365,173.2346,148168.0
2023-06-16 09:30:00,177.09,177.37,175.64,176.56,409301.0,173.6169,173.8914,172.1954,173.0973,409301.0
2023-06-16 09:35:00,176.44,177.49,176.43,176.78,19846.0,172.9797,174.0091,172.9699,173.313,19846.0
2023-06-16 09:40:00,176.79,177.05,176.27,177.05,13660.0,173.3228,173.5777,172.813,173.5777,13660.0
2023-06-16 09:45:00,177.05,177.05,176.29,176.97,9616.0,173.5777,173.5777,172.8326,173.4993,9616.0
2023-06-16 09:50:00,177.0,177.73,176.44,176.44,19179.0,173.5287,174.2444,172.9797,172.9797,19179.0
2023-06-16 09:55:00,176.63,177.19,176.54,177.19,10666.0,173.166,173.715,173.0777,173.715,10666.0
2023-06-16 10:00:00,177.23,177.56,177.15,177.47,10675.0,173.7542,174.0777,173.6758,173.9895,10675.0
2023-06-16 10:05:00,177.47,178.04,177.37,177.87,18912.0,173.9895,174.5483,173.8914,174.3816,18912.0
2023-06-16 10:10:00,178.0,178.28,177.76,177.85,8978.0,174.5091,174.7836,174.2738,174.362,8978.0
2023-06-16 10:15:00,177.92,178.0,177.7,177.83,7753.0,174.4307,174.5091,174.215,174.3424,7753.0
2023-06-16 10:20:00,177.86,178.07,177.66,177.9,9379.0,174.3718,174.5777,174.1758,174.4111,9379.0
2023-06-16 10:25:00,177.94,178.02,177.59,177.81,11370.0,174.4503,174.5287,174.1071,174.3228,11370.0
2023-06-16 10:30:00,177.83,177.98,177.61,177.67,10608.0,174.3424,174.4895,174.1267,174.1856,10608.0
2023-06-16 10:35:00,177.67,177.79,177.38,177.51,15106.0,174.1856,174.3032,173.9013,174.0287,15106.0
2023-06-16 10:40:00,177.59,177.61,177.2,177.27,7559.0,174.1071,174.1267,173.7248,173.7934,7559.0
2023-06-16 10:45:00,177.27,177.27,177.04,177.08,8334.0,173.7934,173.7934,173.5679,173.6071,8334.0
2023-06-16 10:50:00,177.06,177.11,176.84,176.95,17452.0,173.5875,173.6365,173.3718,173.4797,17452.0
2023-06-16 10:55:00,176.97,177.35,176.97,177.34,8379.0,173.4993,173.8718,173.4993,173.862,8379.0
2023-06-16 11:00:00,177.3,177.38,177.13,177.17,9261.0,173.8228,173.9013,173.6562,173.6954,9261.0
2023-06-16 11:05:00,177.05,177.25,176.97,177.14,13820.0,173.5777,173.7738,173.4993,173.666,13820.0
2023-06-16 11:10:00,177.18,177.43,176.92,177.0,14808.0,173.7052,173.9503,173.4503,173.5287,14808.0
2023-06-16 11:15:00,177.0,177.1,176.59,176.64,10076.0,173.5287,173.6267,173.1267,173.1758,10076.0
2023-06-16 11:20:00,176.64,176.69,176.32,176.39,15138.0,173.1758,173.2248,172.862,172.9307,15138.0
2023-06-16 11:25:00,176.46,176.55,176.13,176.47,8768.0,172.9993,173.0875,172.6758,173.0091,8768.0
2023-06-16 11:30:00,176.5,176.51,176.31,176.33,7089.0,173.0385,173.0483,172.8522,172.8718,7089.0
2023-06-16 11:35:00,176.33,176.38,176.13,176.16,5389.0,172.8718,172.9209,172.6758,172.7052,5389.0
2023-06-16 11:40:00,176.17,176.28,176.07,176.28,6785.0,172.715,172.8228,172.6169,172.8228,6785.0
2023-06-16 11:45:00,176.25,176.44,176.25,176.38,6111.0,172.7934,172.9797,172.7934,172.9209,6111.0
2023-06-16 11:50:00,176.33,176.48,176.2,176.48,5340.0,172.8718,173.0189,172.7444,173.0189,5340.0
2023-06-16 11:55:00,176.51,176.55,176.31,176.46,6109.0,173.0483,173.0875,172.8522,172.9993,6109.0
2023-06-16 12:00:00,176.51,176.78,176.51,176.69,14821.0,173.0483,173.313,173.0483,173.2248,14821.0
2023-06-16 12:05:00,176.74,176.87,176.69,176.79,8882.0,173.2738,173.4013,173.2248,173.3228,8882.0
2023-06-16 12:10:00,176.9,176.96,176.63,176.63,6017.0,173.4307,173.4895,173.166,173.166,6017.0
2023-06-16 12:15:00,176.63,176.71,176.46,176.55,6441.0,173.166,173.2444,172.9993,173.0875,6441.0
2023-06-16 12:20:00,176.48,176.62,176.39,176.58,8413.0,173.0189,173.1562,172.9307,173.1169,8413.0
2023-06-16 12:25:00,176.55,176.7,176.49,176.66,12787.0,173.0875,173.2346,173.0287,173.1954,12787.0
2023-06-16 12:30:00,176.66,176.7,176.48,176.48,9232.0,173.1954,173.2346,173.0189,173.0189,9232.0
2023-06-16 12:35:00,176.48,176.48,176.1,176.29,11284.0,173.0189,173.0189,172.6464,172.8326,11284.0
2023-06-16 12:40:00,176.29,176.31,176.12,176.18,9482.0,172.8326,172.8522,172.666,172.7248,9482.0
2023-06-16 12:45:00,176.21,176.23,176.06,176.13,11900.0,172.7542,172.7738,172.6071,172.6758,11900.0
2023-06-16 12:50:00,176.11,176.35,176.11,176.28,14333.0,172.6562,172.8915,172.6562,172.8228,14333.0
2023-06-16 12:55:00,176.27,176.39,176.13,176.14,9200.0,172.813,172.9307,172.6758,172.6856,9200.0
2023-06-16 13:00:00,176.17,176.26,175.94,176.26,8836.0,172.715,172.8032,172.4895,172.8032,8836.0
2023-06-16 13:05:00,176.22,176.22,175.8,175.89,6569.0,172.764,172.764,172.3522,172.4405,6569.0
2023-06-16 13:10:00,175.85,175.85,175.68,175.8,12826.0,172.4013,172.4013,172.2346,172.3522,12826.0
2023-06-16 13:15:00,175.84,176.02,175.84,175.88,8161.0,172.3915,172.5679,172.3915,172.4307,8161.0
2023-06-16 13:20:00,175.89,176.09,175.81,176.05,8929.0,172.4405,172.6366,172.362,172.5973,8929.0
2023-06-16 13:25:00,176.05,176.32,176.05,176.32,10327.0,172.5973,172.862,172.5973,172.862,10327.0
2023-06-16 13:30:00,176.29,176.36,176.19,176.32,7732.0,172.8326,172.9013,172.7346,172.862,7732.0
2023-06-16 13:35:00,176.33,176.62,176.23,176.61,13538.0,172.8718,173.1562,172.7738,173.1464,13538.0
2023-06-16 13:40:00,176.64,176.65,176.49,176.63,6665.0,173.1758,173.1856,173.0287,173.166,6665.0
2023-06-16 13:45:00,176.65,176.77,176.39,176.39,6748.0,173.1856,173.3032,172.9307,172.9307,6748.0
2023-06-16 13:50:00,176.4,176.65,176.4,176.65,6114.0,172.9405,173.1856,172.9405,173.1856,6114.0
2023-06-16 13:55:00,176.71,176.8,176.55,176.8,6912.0,173.2444,173.3326,173.0875,173.3326,6912.0
2023-06-16 14:00:00,176.77,176.77,176.56,176.64,6543.0,173.3032,173.3032,173.0973,173.1758,6543.0
2023-06-16 14:05:00,176.63,176.87,176.53,176.87,7614.0,173.166,173.4013,173.0679,173.4013,7614.0
2023-06-16 14:10:00,176.9,177.01,176.77,176.8,6290.0,173.4307,173.5385,173.3032,173.3326,6290.0
2023-06-16 14:15:00,176.81,177.02,176.81,177.02,10128.0,173.3424,173.5483,173.3424,173.5483,10128.0
2023-06-16 14:20:00,177.02,177.14,176.87,177.14,7304.0,173.5483,173.666,173.4013,173.666,7304.0
2023-06-16 14:25:00,177.13,177.36,177.11,177.27,7136.0,173.6562,173.8816,173.6365,173.7934,7136.0
2023-06-16 14:30:00,177.25,177.25,177.11,177.12,5604.0,173.7738,173.7738,173.6365,173.6464,5604.0
2023-06-16 14:35:00,177.12,177.17,176.95,176.96,6639.0,173.6464,173.6954,173.4797,173.4895,6639.0
2023-06-16 14:40:00,176.95,176.95,176.78,176.86,6135.0,173.4797,173.4797,173.313,173.3915,6135.0
2023-06-16 14:45:00,176.88,176.88,176.55,176.55,5608.0,173.4111,173.4111,173.0875,173.0875,5608.0
2023-06-16 14:50:00,176.55,176.56,176.43,176.46,7109.0,173.0875,173.0973,172.9699,172.9993,7109.0
2023-06-16 14:55:00,176.5,176.52,176.29,176.47,8602.0,173.0385,173.0581,172.8326,173.0091,8602.0
2023-06-16 15:00:00,176.52,176.54,176.12,176.24,15824.0,173.0581,173.0777,172.666,172.7836,15824.0
2023-06-16 15:05:00,176.23,176.25,176.0,176.04,7976.0,172.7738,172.7934,172.5483,172.5875,7976.0
2023-06-16 15:10:00,176.04,176.04,175.66,175.72,26796.0,172.5875,172.5875,172.215,172.2738,26796.0
2023-06-16 15:15:00,175.72,176.0,175.63,175.78,13851.0,172.2738,172.5483,172.1856,172.3326,13851.0
2023-06-16 15:20:00,175.77,176.0,175.77,175.88,7555.0,172.3228,172.5483,172.3228,172.4307,7555.0
2023-06-16 15:25:00,175.88,176.07,175.8,176.03,13692.0,172.4307,172.6169,172.3522,172.5777,13692.0
2023-06-16 15:30:00,176.02,176.3,175.97,176.23,14177.0,172.5679,172.8424,172.5189,172.7738,14177.0
2023-06-16 15:35:00,176.23,176.44,176.1,176.44,15873.0,172.7738,172.9797,172.6464,172.9797,15873.0
2023-06-16 15:40:00,176.44,176.48,176.05,176.13,16004.0,172.9797,173.0189,172.5973,172.6758,16004.0
2023-06-16 15:45:00,176.14,176.57,176.08,176.38,47290.0,172.6856,173.1071,172.6267,172.9209,47290.0
2023-06-16 15:50:00,176.43,176.52,175.82,175.91,56199.0,172.9699,173.0581,172.3718,172.4601,56199.0
2023-06-16 15:55:00,175.94,176.46,175.91,176.4,97366.0,172.4895,172.9993,172.4601,172.9405,97366.0
2023-06-20 09:30:00,176.22,176.44,175.11,175.51,34867.0,172.764,172.9797,171.6758,172.0679,34867.0
2023-06-20 09:35:00,175.41,175.54,175.07,175.47,10851.0,171.9699,172.0973,171.6366,172.0287,10851.0
2023-06-20 09:40:00,175.47,175.78,175.13,175.39,10948.0,172.0287,172.3326,171.6954,171.9503,10948.0
2023-06-20 09:45:00,175.38,175.4,174.76,175.09,10941.0,171.9405,171.9601,171.3326,171.6562,10941.0
2023-06-20 09:50:00,175.09,175.34,174.68,175.03,12947.0,171.6562,171.9013,171.2542,171.5973,12947.0
2023-06-20 09:55:00,175.05,175.27,174.96,174.96,8246.0,171.6169,171.8326,171.5287,171.5287,8246.0
2023-06-20 10:00:00,174.88,174.96,174.72,174.81,11147.0,171.4503,171.5287,171.2934,171.3817,11147.0
2023-06-20 10:05:00,174.78,174.95,174.67,174.79,9027.0,171.3522,171.5189,171.2444,171.362,9027.0
2023-06-20 10:10:00,174.86,175.26,174.84,175.13,10391.0,171.4307,171.8228,171.4111,171.6954,10391.0
2023-06-20 10:15:00,175.06,175.06,174.31,174.31,9116.0,171.6268,171.6268,170.8915,170.8915,9116.0
2023-06-20 10:20:00,174.39,174.48,174.11,174.11,8899.0,170.9699,171.0581,170.6954,170.6954,8899.0
2023-06-20 10:25:00,174.11,174.21,173.96,174.15,11495.0,170.6954,170.7934,170.5483,170.7346,11495.0
2023-06-20 10:30:00,174.15,174.4,173.95,174.18,6000.0,170.7346,170.9797,170.5385,170.764,6000.0
2023-06-20 10:35:00,174.09,174.29,173.94,174.09,7627.0,170.6758,170.8719,170.5287,170.6758,7627.0
2023-06-20 10:40:00,174.19,174.32,174.17,174.24,11913.0,170.7738,170.9013,170.7542,170.8228,11913.0
2023-06-20 10:45:00,174.29,174.34,174.0,174.21,10339.0,170.8719,170.9209,170.5875,170.7934,10339.0
2023-06-20 10:50:00,174.1,174.46,174.1,174.14,6110.0,170.6856,171.0385,170.6856,170.7248,6110.0
2023-06-20 10:55:00,174.16,174.45,174.07,174.44,6950.0,170.7444,171.0287,170.6562,171.0189,6950.0
2023-06-20 11:00:00,174.4,174.46,174.26,174.29,4933.0,170.9797,171.0385,170.8424,170.8719,4933.0
2023-06-20 11:05:00,174.29,174.29,173.98,173.99,4557.0,170.8719,170.8719,170.5679,170.5777,4557.0
2023-06-20 11:10:00,173.98,174.0,173.24,173.32,11729.0,170.5679,170.5875,169.8424,169.9209,11729.0
2023-06-20 11:15:00,173.34,173.71,173.3,173.64,6195.0,169.9405,170.3032,169.9013,170.2346,6195.0
2023-06-20 11:20:00,173.57,173.88,173.48,173.83,12705.0,170.166,170.4699,170.0777,170.4209,12705.0
2023-06-20 11:25:00,173.86,174.15,173.86,174.05,4545.0,170.4503,170.7346,170.4503,170.6366,4545.0
2023-06-20 11:30:00,174.1,174.21,174.03,174.11,6066.0,170.6856,170.7934,170.617,170.6954,6066.0
2023-06-20 11:35:00,174.11,174.3,174.07,174.26,4392.0,170.6954,170.8817,170.6562,170.8424,4392.0
2023-06-20 11:40:00,174.31,174.31,173.98,174.05,3434.0,170.8915,170.8915,170.5679,170.6366,3434.0
2023-06-20 11:45:00,174.06,174.41,174.05,174.31,6644.0,170.6464,170.9895,170.6366,170.8915,6644.0
2023-06-20 11:50:00,174.31,174.43,174.23,174.28,3908.0,170.8915,171.0091,170.813,170.862,3908.0
2023-06-20 11:55:00,174.28,174.48,174.12,174.12,3535.0,170.862,171.0581,170.7052,170.7052,3535.0
2023-06-20 12:00:00,174.12,174.23,173.9,173.91,5214.0,170.7052,170.813,170.4895,170.4993,5214.0
2023-06-20 12:05:00,173.97,174.19,173.97,174.19,2866.0,170.5581,170.7738,170.5581,170.7738,2866.0
2023-06-20 12:10:00,174.19,174.43,174.19,174.32,3949.0,170.7738,171.0091,170.7738,170.9013,3949.0
2023-06-20 12:15:00,174.32,174.37,174.23,174.26,1540.0,170.9013,170.9503,170.813,170.8424,1540.0
2023-06-20 12:20:00,174.24,174.48,174.24,174.48,11804.0,170.8228,171.0581,170.8228,171.0581,11804.0
2023-06-20 12:25:00,174.48,174.9,174.47,174.81,4807.0,171.0581,171.4699,171.0483,171.3817,4807.0
2023-06-20 12:30:00,174.78,174.84,174.68,174.8,5741.0,171.3522,171.4111,171.2542,171.3719,5741.0
2023-06-20 12:35:00,174.83,175.06,174.83,175.04,4320.0,171.4013,171.6268,171.4013,171.6071,4320.0
2023-06-20 12:40:00,174.94,175.04,174.91,174.91,3660.0,171.5091,171.6071,171.4797,171.4797,3660.0
2023-06-20 12:45:00,174.91,175.15,174.8,175.03,5955.0,171.4797,171.715,171.3719,171.5973,5955.0
2023-06-20 12:50:00,174.98,174.98,174.82,174.85,2749.0,171.5483,171.5483,171.3915,171.4209,2749.0
2023-06-20 12:55:00,174.86,175.01,174.85,174.92,2260.0,171.4307,171.5777,171.4209,171.4895,2260.0
2023-06-20 13:00:00,174.9,174.95,174.67,174.72,2738.0,171.4699,171.5189,171.2444,171.2934,2738.0
2023-06-20 13:05:00,174.72,174.72,174.47,174.47,3530.0,171.2934,171.2934,171.0483,171.0483,3530.0
2023-06-20 13:10:00,174.43,174.49,174.32,174.49,3470.0,171.0091,171.0679,170.9013,171.0679,3470.0
2023-06-20 13:15:00,174.41,174.5,174.39,174.5,2200.0,170.9895,171.0777,170.9699,171.0777,2200.0
2023-06-20 13:20:00,174.54,174.65,174.5,174.55,2729.0,171.117,171.2248,171.0777,171.1268,2729.0
2023-06-20 13:25:00,174.55,174.62,174.52,174.54,3040.0,171.1268,171.1954,171.0973,171.117,3040.0
2023-06-20 13:30:00,174.54,174.68,174.54,174.68,3713.0,171.117,171.2542,171.117,171.2542,3713.0
2023-06-20 13:35:00,174.65,174.65,174.32,174.35,3475.0,171.2248,171.2248,170.9013,170.9307,3475.0
2023-06-20 13:40:00,174.35,174.39,174.14,174.2,1675.0,170.9307,170.9699,170.7248,170.7836,1675.0
2023-06-20 13:45:00,174.23,174.33,174.21,174.28,3467.0,170.813,170.9111,170.7934,170.862,3467.0
2023-06-20 13:50:00,174.32,174.33,174.21,174.21,3696.0,170.9013,170.9111,170.7934,170.7934,3696.0
2023-06-20 13:55:00,174.18,174.31,174.11,174.11,5985.0,170.764,170.8915,170.6954,170.6954,5985.0
2023-06-20 14:00:00,174.12,174.26,174.08,174.23,4176.0,170.7052,170.8424,170.666,170.813,4176.0
2023-06-20 14:05:00,174.27,174.27,174.09,174.09,2634.0,170.8522,170.8522,170.6758,170.6758,2634.0
2023-06-20 14:10:00,174.1,174.17,174.07,174.11,4244.0,170.6856,170.7542,170.6562,170.6954,4244.0
2023-06-20 14:15:00,174.11,174.26,174.04,174.16,3911.0,170.6954,170.8424,170.6268,170.7444,3911.0
2023-06-20 14:20:00,174.21,174.21,174.09,174.14,5074.0,170.7934,170.7934,170.6758,170.7248,5074.0
2023-06-20 14:25:00,174.15,174.23,174.04,174.1,4411.0,170.7346,170.813,170.6268,170.6856,4411.0
2023-06-20 14:30:00,174.11,174.13,173.97,173.97,7677.0,170.6954,170.715,170.5581,170.5581,7677.0
2023-06-20 14:35:00,173.97,173.97,173.8,173.82,4786.0,170.5581,170.5581,170.3915,170.4111,4786.0
2023-06-20 14:40:00,173.8,173.82,173.75,173.79,5929.0,170.3915,170.4111,170.3424,170.3817,5929.0
2023-06-20 14:45:00,173.85,173.94,173.84,173.89,3727.0,170.4405,170.5287,170.4307,170.4797,3727.0
2023-06-20 14:50:00,173.9,173.94,173.83,173.9,4079.0,170.4895,170.5287,170.4209,170.4895,4079.0
2023-06-20 14:55:00,173.9,173.92,173.76,173.76,4306.0,170.4895,170.5091,170.3522,170.3522,4306.0
2023-06-20 15:00:00,173.82,173.97,173.82,173.93,4700.0,170.4111,170.5581,170.4111,170.5189,4700.0
2023-06-20 15:05:00,173.95,173.95,173.78,173.89,6008.0,170.5385,170.5385,170.3719,170.4797,6008.0
2023-06-20 15:10:00,173.88,173.98,173.78,173.88,3798.0,170.4699,170.5679,170.3719,170.4699,3798.0
2023-06-20 15:15:00,173.88,173.9,173.78,173.79,6806.0,170.4699,170.4895,170.3719,170.3817,6806.0
2023-06-20 15:20:00,173.8,173.97,173.8,173.97,5082.0,170.3915,170.5581,170.3915,170.5581,5082.0
2023-06-20 15:25:00,173.96,174.01,173.86,173.99,7104.0,170.5483,170.5973,170.4503,170.5777,7104.0
2023-06-20 15:30:00,173.99,174.0,173.81,173.86,7270.0,170.5777,170.5875,170.4013,170.4503,7270.0
2023-06-20 15:35:00,173.86,174.02,173.85,173.88,38300.0,170.4503,170.6071,170.4405,170.4699,38300.0
2023-06-20 15:40:00,173.83,173.87,173.65,173.75,12588.0,170.4209,170.4601,170.2444,170.3424,12588.0
2023-06-20 15:45:00,173.75,173.79,173.63,173.72,21144.0,170.3424,170.3817,170.2248,170.313,21144.0
2023-06-20 15:50:00,173.75,173.99,173.59,173.59,30001.0,170.3424,170.5777,170.1856,170.1856,30001.0
2023-06-20 15:55:00,173.61,173.85,173.59,173.82,85205.0,170.2052,170.4405,170.1856,170.4111,85205.0
2023-06-21 09:30:00,173.49,174.07,173.08,173.08,19401.0,170.0875,170.6562,169.6856,169.6856,19401.0
2023-06-21 09:35:00,173.33,173.6,173.26,173.26,4224.0,169.9307,170.1954,169.8621,169.8621,4224.0
2023-06-21 09:40:00,173.47,173.55,172.78,172.79,10928.0,170.0679,170.1464,169.3915,169.4013,10928.0
2023-06-21 09:45:00,172.8,173.78,172.76,173.48,5426.0,169.4111,170.3719,169.3719,170.0777,5426.0
2023-06-21 09:50:00,173.62,173.67,173.1,173.64,15260.0,170.215,170.264,169.7052,170.2346,15260.0
2023-06-21 09:55:00,173.55,173.68,173.38,173.61,7657.0,170.1464,170.2738,169.9797,170.2052,7657.0
2023-06-21 10:00:00,173.64,174.0,173.61,173.96,11366.0,170.2346,170.5875,170.2052,170.5483,11366.0
2023-06-21 10:05:00,174.01,174.5,173.94,174.5,13432.0,170.5973,171.0777,170.5287,171.0777,13432.0
2023-06-21 10:10:00,174.5,174.91,174.43,174.76,13946.0,171.0777,171.4797,171.0091,171.3326,13946.0
2023-06-21 10:15:00,174.76,175.23,174.76,175.05,8699.0,171.3326,171.7934,171.3326,171.6169,8699.0
2023-06-21 10:20:00,175.09,175.18,174.99,175.03,7961.0,171.6562,171.7444,171.5581,171.5973,7961.0
2023-06-21 10:25:00,175.03,175.23,174.78,175.23,6789.0,171.5973,171.7934,171.3522,171.7934,6789.0
2023-06-21 10:30:00,175.23,175.27,174.79,174.98,8283.0,171.7934,171.8326,171.362,171.5483,8283.0
2023-06-21 10:35:00,174.94,175.5,174.94,175.46,32926.0,171.5091,172.0581,171.5091,172.0189,32926.0
2023-06-21 10:40:00,175.46,175.68,175.45,175.46,19294.0,172.0189,172.2346,172.0091,172.0189,19294.0
2023-06-21 10:45:00,175.46,175.68,175.43,175.54,25131.0,172.0189,172.2346,171.9895,172.0973,25131.0
2023-06-21 10:50:00,175.56,175.57,175.05,175.23,24937.0,172.1169,172.1268,171.6169,171.7934,24937.0
2023-06-21 10:55:00,175.16,175.41,174.84,175.39,11110.0,171.7248,171.9699,171.4111,171.9503,11110.0
2023-06-21 11:00:00,175.43,175.86,175.39,175.84,8236.0,171.9895,172.4111,171.9503,172.3915,8236.0
2023-06-21 11:05:00,175.88,176.01,175.73,175.74,11370.0,172.4307,172.5581,172.2836,172.2934,11370.0
2023-06-21 11:10:00,175.78,176.02,175.63,175.81,17469.0,172.3326,172.5679,172.1856,172.362,17469.0
2023-06-21 11:15:00,175.82,175.87,175.73,175.87,9419.0,172.3718,172.4209,172.2836,172.4209,9419.0
2023-06-21 11:20:00,175.86,176.25,175.82,175.93,13826.0,172.4111,172.7934,172.3718,172.4797,13826.0
2023-06-21 11:25:00,175.96,175.98,175.56,175.59,4848.0,172.5091,172.5287,172.1169,172.1464,4848.0
2023-06-21 11:30:00,175.53,175.58,175.31,175.34,4525.0,172.0875,172.1366,171.8718,171.9013,4525.0
2023-06-21 11:35:00,175.39,175.62,175.37,175.43,4268.0,171.9503,172.1758,171.9307,171.9895,4268.0
2023-06-21 11:40:00,175.53,176.0,175.53,175.73,5347.0,172.0875,172.5483,172.0875,172.2836,5347.0
2023-06-21 11:45:00,175.73,175.9,175.69,175.9,4437.0,172.2836,172.4503,172.2444,172.4503,4437.0
2023-06-21 11:50:00,175.91,175.95,175.61,175.61,6301.0,172.4601,172.4993,172.166,172.166,6301.0
2023-06-21 11:55:00,175.61,175.79,175.58,175.69,5125.0,172.166,172.3424,172.1366,172.2444,5125.0
2023-06-21 12:00:00,175.68,175.95,175.66,175.91,5035.0,172.2346,172.4993,172.215,172.4601,5035.0
2023-06-21 12:05:00,175.96,176.07,175.81,175.94,3121.0,172.5091,172.6169,172.362,172.4895,3121.0
2023-06-21 12:10:00,175.94,176.0,175.81,175.94,5285.0,172.4895,172.5483,172.362,172.4895,5285.0
2023-06-21 12:15:00,175.96,176.02,175.86,175.86,5001.0,172.5091,172.5679,172.4111,172.4111,5001.0
2023-06-21 12:20:00,175.86,175.89,175.71,175.72,3155.0,172.4111,172.4405,172.264,172.2738,3155.0
2023-06-21 12:25:00,175.71,175.71,175.5,175.5,1733.0,172.264,172.264,172.0581,172.0581,1733.0
2023-06-21 12:30:00,175.5,175.57,175.42,175.42,4200.0,172.0581,172.1268,171.9797,171.9797,4200.0
2023-06-21 12:35:00,175.42,175.57,175.36,175.57,3790.0,171.9797,172.1268,171.9209,172.1268,3790.0
2023-06-21 12:40:00,175.62,175.69,175.56,175.59,6900.0,172.1758,172.2444,172.1169,172.1464,6900.0
2023-06-21 12:45:00,175.59,175.59,175.46,175.53,6508.0,172.1464,172.1464,172.0189,172.0875,6508.0
2023-06-21 12:50:00,175.55,175.73,175.55,175.7,7067.0,172.1071,172.2836,172.1071,172.2542,7067.0
2023-06-21 12:55:00,175.74,175.83,175.66,175.81,18294.0,172.2934,172.3817,172.215,172.362,18294.0
2023-06-21 13:00:00,175.81,175.83,175.46,175.7,10996.0,172.362,172.3817,172.0189,172.2542,10996.0
2023-06-21 13:05:00,175.67,176.03,175.58,175.98,11780.0,172.2248,172.5777,172.1366,172.5287,11780.0
2023-06-21 13:10:00,176.07,176.11,175.78,175.84,9088.0,172.6169,172.6562,172.3326,172.3915,9088.0
2023-06-21 13:15:00,175.72,175.83,175.59,175.62,3966.0,172.2738,172.3817,172.1464,172.1758,3966.0
2023-06-21 13:20:00,175.64,175.8,175.55,175.75,8306.0,172.1954,172.3522,172.1071,172.3032,8306.0
2023-06-21 13:25:00,175.72,175.94,175.72,175.81,8542.0,172.2738,172.4895,172.2738,172.362,8542.0
2023-06-21 13:30:00,175.78,175.95,175.75,175.9,5442.0,172.3326,172.4993,172.3032,172.4503,5442.0
2023-06-21 13:35:00,175.89,175.89,175.74,175.83,6678.0,172.4405,172.4405,172.2934,172.3817,6678.0
2023-06-21 13:40:00,175.82,175.87,175.69,175.73,7405.0,172.3718,172.4209,172.2444,172.2836,7405.0
2023-06-21 13:45:00,175.73,175.79,175.65,175.73,5306.0,172.2836,172.3424,172.2052,172.2836,5306.0
2023-06-21 13:50:00,175.73,175.79,175.61,175.78,6032.0,172.2836,172.3424,172.166,172.3326,6032.0
2023-06-21 13:55:00,175.78,175.96,175.73,175.96,4720.0,172.3326,172.5091,172.2836,172.5091,4720.0
2023-06-21 14:00:00,175.97,175.98,175.83,175.92,6200.0,172.5189,172.5287,172.3817,172.4699,6200.0
2023-06-21 14:05:00,175.95,176.2,175.94,176.11,9477.0,172.4993,172.7444,172.4895,172.6562,9477.0
2023-06-21 14:10:00,176.11,176.25,176.08,176.24,14122.0,172.6562,172.7934,172.6267,172.7836,14122.0
2023-06-21 14:15:00,176.22,176.77,176.22,176.7,23712.0,172.764,173.3032,172.764,173.2346,23712.0
2023-06-21 14:20:00,176.74,177.07,176.68,177.02,42881.0,173.2738,173.5973,173.215,173.5483,42881.0
2023-06-21 14:25:00,177.02,177.11,176.84,176.98,12512.0,173.5483,173.6365,173.3718,173.5091,12512.0
2023-06-21 14:30:00,177.02,177.06,176.89,176.93,6409.0,173.5483,173.5875,173.4209,173.4601,6409.0
2023-06-21 14:35:00,176.89,176.91,176.74,176.78,4818.0,173.4209,173.4405,173.2738,173.313,4818.0
2023-06-21 14:40:00,176.74,176.75,176.56,176.56,6492.0,173.2738,173.2836,173.0973,173.0973,6492.0
2023-06-21 14:45:00,176.46,176.54,176.41,176.54,3915.0,172.9993,173.0777,172.9503,173.0777,3915.0
2023-06-21 14:50:00,176.55,176.76,176.55,176.69,8657.0,173.0875,173.2934,173.0875,173.2248,8657.0
2023-06-21 14:55:00,176.69,176.69,176.53,176.64,7097.0,173.2248,173.2248,173.0679,173.1758,7097.0
2023-06-21 15:00:00,176.63,176.69,176.42,176.42,5132.0,173.166,173.2248,172.9601,172.9601,5132.0
2023-06-21 15:05:00,176.42,176.43,176.27,176.29,4701.0,172.9601,172.9699,172.813,172.8326,4701.0
2023-06-21 15:10:00,176.33,176.42,176.17,176.37,6888.0,172.8718,172.9601,172.715,172.9111,6888.0
2023-06-21 15:15:00,176.37,176.47,176.28,176.28,11695.0,172.9111,173.0091,172.8228,172.8228,11695.0
2023-06-21 15:20:00,176.28,176.29,176.12,176.16,6696.0,172.8228,172.8326,172.666,172.7052,6696.0
2023-06-21 15:25:00,176.13,176.21,175.98,176.01,7079.0,172.6758,172.7542,172.5287,172.5581,7079.0
2023-06-21 15:30:00,176.0,176.01,175.67,175.67,11474.0,172.5483,172.5581,172.2248,172.2248,11474.0
2023-06-21 15:35:00,175.67,175.71,175.5,175.59,12542.0,172.2248,172.264,172.0581,172.1464,12542.0
2023-06-21 15:40:00,175.59,176.07,175.59,175.97,20665.0,172.1464,172.6169,172.1464,172.5189,20665.0
2023-06-21 15:45:00,175.97,176.1,175.93,176.03,14370.0,172.5189,172.6464,172.4797,172.5777,14370.0
2023-06-21 15:50:00,176.0,176.3,175.95,176.21,28124.0,172.5483,172.8424,172.4993,172.7542,28124.0
2023-06-21 15:55:00,176.26,176.27,176.01,176.1,74323.0,172.8032,172.813,172.5581,172.6464,74323.0
2023-06-22 09:30:00,176.26,176.46,175.42,175.48,90034.0,172.8032,172.9993,171.9797,172.0385,90034.0
2023-06-22 09:35:00,175.48,175.88,174.71,174.95,11414.0,172.0385,172.4307,171.2836,171.5189,11414.0
2023-06-22 09:40:00,174.88,175.19,174.77,175.02,8703.0,171.4503,171.7542,171.3424,171.5875,8703.0
2023-06-22 09:45:00,175.08,175.08,174.43,174.76,7304.0,171.6464,171.6464,171.0091,171.3326,7304.0
2023-06-22 09:50:00,174.84,175.29,174.83,174.92,16151.0,171.4111,171.8522,171.4013,171.4895,16151.0
2023-06-22 09:55:00,174.93,175.25,174.93,175.04,6385.0,171.4993,171.813,171.4993,171.6071,6385.0
2023-06-22 10:00:00,175.03,175.41,174.96,175.37,7178.0,171.5973,171.9699,171.5287,171.9307,7178.0
2023-06-22 10:05:00,175.5,175.8,175.38,175.8,7900.0,172.0581,172.3522,171.9405,172.3522,7900.0
2023-06-22 10:10:00,175.77,176.04,175.76,176.03,4849.0,172.3228,172.5875,172.313,172.5777,4849.0
2023-06-22 10:15:00,176.03,176.4,175.83,175.94,12365.0,172.5777,172.9405,172.3817,172.4895,12365.0
2023-06-22 10:20:00,175.87,176.1,175.79,176.01,5288.0,172.4209,172.6464,172.3424,172.5581,5288.0
2023-06-22 10:25:00,176.01,176.36,176.01,176.36,4970.0,172.5581,172.9013,172.5581,172.9013,4970.0
2023-06-22 10:30:00,176.3,176.39,176.19,176.38,8458.0,172.8424,172.9307,172.7346,172.9209,8458.0
2023-06-22 10:35:00,176.38,176.67,176.2,176.2,12045.0,172.9209,173.2052,172.7444,172.7444,12045.0
2023-06-22 10:40:00,176.13,176.22,175.77,175.86,5171.0,172.6758,172.764,172.3228,172.4111,5171.0
2023-06-22 10:45:00,175.84,176.25,175.84,176.25,5218.0,172.3915,172.7934,172.3915,172.7934,5218.0
2023-06-22 10:50:00,176.29,176.38,176.13,176.13,18600.0,172.8326,172.9209,172.6758,172.6758,18600.0
2023-06-22 10:55:00,176.1,176.18,176.03,176.14,3433.0,172.6464,172.7248,172.5777,172.6856,3433.0
2023-06-22 11:00:00,176.14,176.22,176.06,176.22,6932.0,172.6856,172.764,172.6071,172.764,6932.0
2023-06-22 11:05:00,176.22,176.22,176.01,176.05,2949.0,172.764,172.764,172.5581,172.5973,2949.0
2023-06-22 11:10:00,176.04,176.04,175.67,175.7,3252.0,172.5875,172.5875,172.2248,172.2542,3252.0
2023-06-22 11:15:00,175.7,175.76,175.58,175.7,3898.0,172.2542,172.313,172.1366,172.2542,3898.0
2023-06-22 11:20:00,175.7,175.89,175.63,175.77,5700.0,172.2542,172.4405,172.1856,172.3228,5700.0
2023-06-22 11:25:00,175.77,175.77,175.37,175.44,1693.0,172.3228,172.3228,171.9307,171.9993,1693.0
2023-06-22 11:30:00,175.44,175.44,175.19,175.25,4730.0,171.9993,171.9993,171.7542,171.813,4730.0
2023-06-22 11:35:00,175.25,175.57,175.22,175.53,6310.0,171.813,172.1268,171.7836,172.0875,6310.0
2023-06-22 11:40:00,175.52,175.63,175.48,175.5,4673.0,172.0777,172.1856,172.0385,172.0581,4673.0
2023-06-22 11:45:00,175.37,175.44,175.32,175.32,1294.0,171.9307,171.9993,171.8817,171.8817,1294.0
2023-06-22 11:50:00,175.35,175.36,175.06,175.11,1841.0,171.9111,171.9209,171.6268,171.6758,1841.0
2023-06-22 11:55:00,175.03,175.12,174.95,175.12,7390.0,171.5973,171.6856,171.5189,171.6856,7390.0
2023-06-22 12:00:00,175.12,175.12,174.53,174.53,10497.0,171.6856,171.6856,171.1071,171.1071,10497.0
2023-06-22 12:05:00,174.55,174.65,174.32,174.43,3482.0,171.1268,171.2248,170.9013,171.0091,3482.0
2023-06-22 12:10:00,174.44,174.58,174.33,174.58,7342.0,171.0189,171.1562,170.9111,171.1562,7342.0
2023-06-22 12:15:00,174.67,174.95,174.67,174.89,9048.0,171.2444,171.5189,171.2444,171.4601,9048.0
2023-06-22 12:20:00,174.8,174.93,174.78,174.92,4637.0,171.3719,171.4993,171.3522,171.4895,4637.0
2023-06-22 12:25:00,174.95,174.95,174.7,174.85,5683.0,171.5189,171.5189,171.2738,171.4209,5683.0
2023-06-22 12:30:00,174.9,175.08,174.89,174.96,2494.0,171.4699,171.6464,171.4601,171.5287,2494.0
2023-06-22 12:35:00,174.98,175.13,174.98,175.08,2500.0,171.5483,171.6954,171.5483,171.6464,2500.0
2023-06-22 12:40:00,175.12,175.26,175.12,175.13,2502.0,171.6856,171.8228,171.6856,171.6954,2502.0
2023-06-22 12:45:00,175.15,175.16,175.0,175.03,5399.0,171.715,171.7248,171.5679,171.5973,5399.0
2023-06-22 12:50:00,175.08,175.08,174.96,174.96,1503.0,171.6464,171.6464,171.5287,171.5287,1503.0
2023-06-22 12:55:00,175.0,175.05,174.99,175.05,1964.0,171.5679,171.6169,171.5581,171.6169,1964.0
2023-06-22 13:00:00,175.05,175.08,174.75,174.8,8642.0,171.6169,171.6464,171.3228,171.3719,8642.0
2023-06-22 13:05:00,174.78,174.82,174.73,174.76,1538.0,171.3522,171.3915,171.3032,171.3326,1538.0
2023-06-22 13:10:00,174.76,174.76,174.66,174.7,1992.0,171.3326,171.3326,171.2346,171.2738,1992.0
2023-06-22 13:15:00,174.69,174.69,174.51,174.64,4523.0,171.264,171.264,171.0875,171.215,4523.0
2023-06-22 13:20:00,174.61,174.9,174.59,174.9,5799.0,171.1856,171.4699,171.166,171.4699,5799.0
2023-06-22 13:25:00,174.88,174.91,174.82,174.89,1645.0,171.4503,171.4797,171.3915,171.4601,1645.0
2023-06-22 13:30:00,174.9,175.06,174.89,175.03,8112.0,171.4699,171.6268,171.4601,171.5973,8112.0
2023-06-22 13:35:00,175.06,175.11,174.99,175.06,3656.0,171.6268,171.6758,171.5581,171.6268,3656.0
2023-06-22 13:40:00,175.06,175.25,175.06,175.25,1350.0,171.6268,171.813,171.6268,171.813,1350.0
2023-06-22 13:45:00,175.18,175.25,175.14,175.16,1500.0,171.7444,171.813,171.7052,171.7248,1500.0
2023-06-22 13:50:00,175.21,175.27,175.21,175.25,2397.0,171.7738,171.8326,171.7738,171.813,2397.0
2023-06-22 13:55:00,175.33,175.36,175.26,175.29,3675.0,171.8915,171.9209,171.8228,171.8522,3675.0
2023-06-22 14:00:00,175.37,175.4,175.32,175.34,1350.0,171.9307,171.9601,171.8817,171.9013,1350.0
2023-06-22 14:05:00,175.42,175.42,175.35,175.35,600.0,171.9797,171.9797,171.9111,171.9111,600.0
2023-06-22 14:10:00,175.3,175.37,175.26,175.33,600.0,171.862,171.9307,171.8228,171.8915,600.0
2023-06-22 14:15:00,175.3,175.31,175.22,175.22,1300.0,171.862,171.8718,171.7836,171.7836,1300.0
2023-06-22 14:20:00,175.21,175.26,175.18,175.26,1368.0,171.7738,171.8228,171.7444,171.8228,1368.0
2023-06-22 14:25:00,175.28,175.45,175.27,175.45,2983.0,171.8424,172.0091,171.8326,172.0091,2983.0
2023-06-22 14:30:00,175.45,175.57,175.44,175.45,5808.0,172.0091,172.1268,171.9993,172.0091,5808.0
2023-06-22 14:35:00,175.4,175.44,175.37,175.44,1374.0,171.9601,171.9993,171.9307,171.9993,1374.0
2023-06-22 14:40:00,175.41,175.41,175.35,175.37,2152.0,171.9699,171.9699,171.9111,171.9307,2152.0
2023-06-22 14:45:00,175.41,175.41,175.25,175.25,1247.0,171.9699,171.9699,171.813,171.813,1247.0
2023-06-22 14:50:00,175.28,175.38,175.28,175.38,6829.0,171.8424,171.9405,171.8424,171.9405,6829.0
2023-06-22 14:55:00,175.33,175.5,175.33,175.47,3430.0,171.8915,172.0581,171.8915,172.0287,3430.0
2023-06-22 15:00:00,175.55,175.56,175.39,175.39,1504.0,172.1071,172.1169,171.9503,171.9503,1504.0
2023-06-22 15:05:00,175.41,175.6,175.41,175.58,4629.0,171.9699,172.1562,171.9699,172.1366,4629.0
2023-06-22 15:10:00,175.62,175.64,175.48,175.61,6112.0,172.1758,172.1954,172.0385,172.166,6112.0
2023-06-22 15:15:00,175.61,175.64,175.55,175.64,4800.0,172.166,172.1954,172.1071,172.1954,4800.0
2023-06-22 15:20:00,175.63,175.63,175.5,175.5,2622.0,172.1856,172.1856,172.0581,172.0581,2622.0
2023-06-22 15:25:00,175.53,175.58,175.52,175.55,5200.0,172.0875,172.1366,172.0777,172.1071,5200.0
2023-06-22 15:30:00,175.53,175.53,175.38,175.43,6671.0,172.0875,172.0875,171.9405,171.9895,6671.0
2023-06-22 15:35:00,175.43,175.63,175.43,175.6,12317.0,171.9895,172.1856,171.9895,172.1562,12317.0
2023-06-22 15:40:00,175.64,175.78,175.62,175.78,7963.0,172.1954,172.3326,172.1758,172.3326,7963.0
2023-06-22 15:45:00,175.8,175.83,175.52,175.52,14619.0,172.3522,172.3817,172.0777,172.0777,14619.0
2023-06-22 15:50:00,175.58,175.67,175.47,175.66,20562.0,172.1366,172.2248,172.0287,172.215,20562.0
2023-06-22 15:55:00,175.71,175.79,175.42,175.65,51949.0,172.264,172.3424,171.9797,172.2052,51949.0
2023-06-23 09:30:00,173.33,173.39,172.35,172.77,37066.0,169.9307,169.9895,168.9699,169.3817,37066.0
2023-06-23 09:35:00,172.54,172.67,171.4,171.92,41688.0,169.1562,169.2836,168.0385,168.5483,41688.0
2023-06-23 09:40:00,171.84,172.29,171.54,171.76,15519.0,168.4699,168.9111,168.1758,168.3915,15519.0
2023-06-23 09:45:00,171.82,172.22,171.41,171.8,28067.0,168.4503,168.8424,168.0483,168.4307,28067.0
2023-06-23 09:50:00,171.88,172.88,171.87,172.74,11927.0,168.5091,169.4895,168.4993,169.3523,11927.0
2023-06-23 09:55:00,172.7,172.82,172.47,172.65,5972.0,169.313,169.4307,169.0875,169.264,5972.0
2023-06-23 10:00:00,172.6,172.73,172.43,172.43,4600.0,169.215,169.3424,169.0483,169.0483,4600.0
2023-06-23 10:05:00,172.42,172.57,172.31,172.4,6972.0,169.0385,169.1856,168.9307,169.0189,6972.0
2023-06-23 10:10:00,172.39,172.65,172.33,172.49,7779.0,169.0091,169.264,168.9503,169.1072,7779.0
2023-06-23 10:15:00,172.45,172.58,172.24,172.34,6638.0,169.0679,169.1954,168.8621,168.9601,6638.0
2023-06-23 10:20:00,172.42,172.45,172.2,172.29,5122.0,169.0385,169.0679,168.8228,168.9111,5122.0
2023-06-23 10:25:00,172.31,172.36,172.01,172.17,5871.0,168.9307,168.9797,168.6366,168.7934,5871.0
2023-06-23 10:30:00,172.18,172.25,172.05,172.08,4843.0,168.8032,168.8719,168.6758,168.7052,4843.0
2023-06-23 10:35:00,172.08,172.41,172.04,172.41,6456.0,168.7052,169.0287,168.666,169.0287,6456.0
2023-06-23 10:40:00,172.49,172.52,172.11,172.24,5818.0,169.1072,169.1366,168.7346,168.8621,5818.0
2023-06-23 10:45:00,172.27,172.45,172.0,172.1,5901.0,168.8915,169.0679,168.6268,168.7248,5901.0
2023-06-23 10:50:00,172.17,172.34,171.88,171.91,11308.0,168.7934,168.9601,168.5091,168.5385,11308.0
2023-06-23 10:55:00,171.91,171.92,171.69,171.77,10903.0,168.5385,168.5483,168.3228,168.4013,10903.0
2023-06-23 11:00:00,171.75,171.89,171.61,171.7,6390.0,168.3817,168.5189,168.2444,168.3326,6390.0
2023-06-23 11:05:00,171.65,171.75,171.53,171.56,7261.0,168.2836,168.3817,168.166,168.1954,7261.0
2023-06-23 11:10:00,171.53,171.62,171.46,171.62,10865.0,168.166,168.2542,168.0974,168.2542,10865.0
2023-06-23 11:15:00,171.62,171.79,171.59,171.77,6762.0,168.2542,168.4209,168.2248,168.4013,6762.0
2023-06-23 11:20:00,171.74,172.04,171.73,171.87,6734.0,168.3719,168.666,168.3621,168.4993,6734.0
2023-06-23 11:25:00,171.89,172.02,171.7,171.8,7319.0,168.5189,168.6464,168.3326,168.4307,7319.0
2023-06-23 11:30:00,171.86,172.0,171.86,171.93,3167.0,168.4895,168.6268,168.4895,168.5581,3167.0
2023-06-23 11:35:00,171.99,172.22,171.98,172.17,4899.0,168.617,168.8424,168.6072,168.7934,4899.0
2023-06-23 11:40:00,172.21,172.25,172.05,172.25,5055.0,168.8326,168.8719,168.6758,168.8719,5055.0
2023-06-23 11:45:00,172.18,172.68,172.18,172.64,5387.0,168.8032,169.2934,168.8032,169.2542,5387.0
2023-06-23 11:50:00,172.6,172.63,172.48,172.56,4256.0,169.215,169.2444,169.0974,169.1758,4256.0
2023-06-23 11:55:00,172.53,172.53,172.33,172.37,6573.0,169.1464,169.1464,168.9503,168.9895,6573.0
2023-06-23 12:00:00,172.38,172.44,172.25,172.28,4250.0,168.9993,169.0581,168.8719,168.9013,4250.0
2023-06-23 12:05:00,172.25,172.39,172.24,172.39,3321.0,168.8719,169.0091,168.8621,169.0091,3321.0
2023-06-23 12:10:00,172.41,172.5,172.29,172.4,3141.0,169.0287,169.117,168.9111,169.0189,3141.0
2023-06-23 12:15:00,172.46,172.6,172.46,172.58,2607.0,169.0777,169.215,169.0777,169.1954,2607.0
2023-06-23 12:20:00,172.58,172.58,172.35,172.57,3906.0,169.1954,169.1954,168.9699,169.1856,3906.0
2023-06-23 12:25:00,172.59,172.67,172.56,172.62,2621.0,169.2052,169.2836,169.1758,169.2346,2621.0
2023-06-23 12:30:00,172.61,172.61,172.48,172.48,3938.0,169.2248,169.2248,169.0974,169.0974,3938.0
2023-06-23 12:35:00,172.47,172.5,172.32,172.32,2166.0,169.0875,169.117,168.9405,168.9405,2166.0
2023-06-23 12:40:00,172.27,172.33,172.19,172.2,2400.0,168.8915,168.9503,168.813,168.8228,2400.0
2023-06-23 12:45:00,172.18,172.19,172.0,172.01,12149.0,168.8032,168.813,168.6268,168.6366,12149.0
2023-06-23 12:50:00,172.01,172.27,172.01,172.15,10672.0,168.6366,168.8915,168.6366,168.7738,10672.0
2023-06-23 12:55:00,172.13,172.32,172.13,172.26,7209.0,168.7542,168.9405,168.7542,168.8817,7209.0
2023-06-23 13:00:00,172.29,172.29,172.08,172.08,4263.0,168.9111,168.9111,168.7052,168.7052,4263.0
2023-06-23 13:05:00,172.05,172.08,172.0,172.05,3500.0,168.6758,168.7052,168.6268,168.6758,3500.0
2023-06-23 13:10:00,172.11,172.13,172.0,172.07,7285.0,168.7346,168.7542,168.6268,168.6954,7285.0
2023-06-23 13:15:00,172.05,172.05,171.96,172.03,4150.0,168.6758,168.6758,168.5875,168.6562,4150.0
2023-06-23 13:20:00,172.06,172.06,171.9,172.03,4216.0,168.6856,168.6856,168.5287,168.6562,4216.0
2023-06-23 13:25:00,172.05,172.1,171.85,171.85,5412.0,168.6758,168.7248,168.4797,168.4797,5412.0
2023-06-23 13:30:00,171.87,171.89,171.81,171.81,2652.0,168.4993,168.5189,168.4405,168.4405,2652.0
2023-06-23 13:35:00,171.82,171.97,171.81,171.96,5467.0,168.4503,168.5974,168.4405,168.5875,5467.0
2023-06-23 13:40:00,171.97,172.12,171.86,171.9,3928.0,168.5974,168.7444,168.4895,168.5287,3928.0
2023-06-23 13:45:00,171.9,172.07,171.84,171.96,7295.0,168.5287,168.6954,168.4699,168.5875,7295.0
2023-06-23 13:50:00,171.94,171.98,171.86,171.86,1800.0,168.5679,168.6072,168.4895,168.4895,1800.0
2023-06-23 13:55:00,171.88,171.99,171.82,171.92,11263.0,168.5091,168.617,168.4503,168.5483,11263.0
2023-06-23 14:00:00,171.94,171.94,171.78,171.84,5168.0,168.5679,168.5679,168.4111,168.4699,5168.0
2023-06-23 14:05:00,171.84,171.84,171.67,171.67,3265.0,168.4699,168.4699,168.3032,168.3032,3265.0
2023-06-23 14:10:00,171.69,171.69,171.42,171.54,7967.0,168.3228,168.3228,168.0581,168.1758,7967.0
2023-06-23 14:15:00,171.55,171.59,171.46,171.49,6941.0,168.1856,168.2248,168.0974,168.1268,6941.0
2023-06-23 14:20:00,171.49,171.73,171.49,171.72,4500.0,168.1268,168.3621,168.1268,168.3523,4500.0
2023-06-23 14:25:00,171.73,171.81,171.62,171.78,6852.0,168.3621,168.4405,168.2542,168.4111,6852.0
2023-06-23 14:30:00,171.83,172.02,171.8,171.8,9111.0,168.4601,168.6464,168.4307,168.4307,9111.0
2023-06-23 14:35:00,171.75,171.81,171.61,171.72,9365.0,168.3817,168.4405,168.2444,168.3523,9365.0
2023-06-23 14:40:00,171.69,171.69,171.38,171.42,5790.0,168.3228,168.3228,168.0189,168.0581,5790.0
2023-06-23 14:45:00,171.42,171.44,171.22,171.37,8163.0,168.0581,168.0777,167.8621,168.0091,8163.0
2023-06-23 14:50:00,171.29,171.35,171.2,171.3,12836.0,167.9307,167.9895,167.8425,167.9405,12836.0
2023-06-23 14:55:00,171.26,171.37,171.26,171.31,4166.0,167.9013,168.0091,167.9013,167.9503,4166.0
2023-06-23 15:00:00,171.23,171.35,171.18,171.29,7900.0,167.8719,167.9895,167.8228,167.9307,7900.0
2023-06-23 15:05:00,171.29,171.38,171.28,171.37,7741.0,167.9307,168.0189,167.9209,168.0091,7741.0
2023-06-23 15:10:00,171.37,171.45,171.25,171.35,8412.0,168.0091,168.0876,167.8915,167.9895,8412.0
2023-06-23 15:15:00,171.3,171.45,171.28,171.36,7772.0,167.9405,168.0876,167.9209,167.9993,7772.0
2023-06-23 15:20:00,171.35,171.36,171.26,171.3,13099.0,167.9895,167.9993,167.9013,167.9405,13099.0
2023-06-23 15:25:00,171.31,171.32,171.17,171.24,14442.0,167.9503,167.9601,167.813,167.8817,14442.0
2023-06-23 15:30:00,171.26,171.42,171.22,171.27,16370.0,167.9013,168.0581,167.8621,167.9111,16370.0
2023-06-23 15:35:00,171.27,171.42,171.23,171.32,8409.0,167.9111,168.0581,167.8719,167.9601,8409.0
2023-06-23 15:40:00,171.35,171.48,171.33,171.45,12436.0,167.9895,168.117,167.9699,168.0876,12436.0
2023-06-23 15:45:00,171.42,171.43,171.26,171.38,18893.0,168.0581,168.0679,167.9013,168.0189,18893.0
2023-06-23 15:50:00,171.41,171.54,171.0,171.29,64530.0,168.0483,168.1758,167.6464,167.9307,64530.0
2023-06-23 15:55:00,171.29,171.63,171.29,171.43,85060.0,167.9307,168.264,167.9307,168.0679,85060.0
2023-06-26 09:30:00,170.55,171.44,170.03,171.21,28705.0,167.2052,168.0777,166.6954,167.8523,28705.0
2023-06-26 09:35:00,171.21,172.25,171.15,172.03,30595.0,167.8523,168.8719,167.7934,168.6562,30595.0
2023-06-26 09:40:00,171.98,172.39,171.87,171.88,15205.0,168.6072,169.0091,168.4993,168.5091,15205.0
2023-06-26 09:45:00,171.93,172.38,171.93,172.26,17329.0,168.5581,168.9993,168.5581,168.8817,17329.0
2023-06-26 09:50:00,172.26,173.04,172.14,172.95,11358.0,168.8817,169.6464,168.764,169.5581,11358.0
2023-06-26 09:55:00,172.95,173.2,172.82,172.83,6989.0,169.5581,169.8032,169.4307,169.4405,6989.0
2023-06-26 10:00:00,172.76,172.81,172.63,172.71,6242.0,169.3719,169.4209,169.2444,169.3228,6242.0
2023-06-26 10:05:00,172.66,173.05,172.58,173.01,11153.0,169.2738,169.6562,169.1954,169.617,11153.0
2023-06-26 10:10:00,172.96,173.16,172.82,173.08,9291.0,169.5679,169.764,169.4307,169.6856,9291.0
2023-06-26 10:15:00,173.08,173.14,172.91,172.95,8316.0,169.6856,169.7444,169.5189,169.5581,8316.0
2023-06-26 10:20:00,172.94,173.03,172.71,172.89,8216.0,169.5483,169.6366,169.3228,169.4993,8216.0
2023-06-26 10:25:00,172.89,172.89,172.57,172.66,12731.0,169.4993,169.4993,169.1856,169.2738,12731.0
2023-06-26 10:30:00,172.72,172.77,172.45,172.66,7540.0,169.3326,169.3817,169.0679,169.2738,7540.0
2023-06-26 10:35:00,172.66,172.74,172.31,172.35,10599.0,169.2738,169.3523,168.9307,168.9699,10599.0
2023-06-26 10:40:00,172.35,172.43,172.06,172.34,5120.0,168.9699,169.0483,168.6856,168.9601,5120.0
2023-06-26 10:45:00,172.38,172.74,172.32,172.74,4820.0,168.9993,169.3523,168.9405,169.3523,4820.0
2023-06-26 10:50:00,172.66,172.74,172.55,172.56,4474.0,169.2738,169.3523,169.166,169.1758,4474.0
2023-06-26 10:55:00,172.48,172.48,172.21,172.22,6177.0,169.0974,169.0974,168.8326,168.8424,6177.0
2023-06-26 11:00:00,172.3,172.33,172.03,172.07,9014.0,168.9209,168.9503,168.6562,168.6954,9014.0
2023-06-26 11:05:00,172.03,172.07,171.85,171.89,12816.0,168.6562,168.6954,168.4797,168.5189,12816.0
2023-06-26 11:10:00,171.89,172.23,171.89,172.22,7460.0,168.5189,168.8523,168.5189,168.8424,7460.0
2023-06-26 11:15:00,172.24,172.29,172.21,172.25,3745.0,168.8621,168.9111,168.8326,168.8719,3745.0
2023-06-26 11:20:00,172.24,172.26,172.0,172.06,5160.0,168.8621,168.8817,168.6268,168.6856,5160.0
2023-06-26 11:25:00,172.1,172.12,171.88,171.88,4080.0,168.7248,168.7444,168.5091,168.5091,4080.0
2023-06-26 11:30:00,171.88,172.02,171.87,171.94,5582.0,168.5091,168.6464,168.4993,168.5679,5582.0
2023-06-26 11:35:00,171.88,172.02,171.8,171.91,7688.0,168.5091,168.6464,168.4307,168.5385,7688.0
2023-06-26 11:40:00,171.88,171.96,171.53,171.69,11905.0,168.5091,168.5875,168.166,168.3228,11905.0
2023-06-26 11:45:00,171.74,171.96,171.74,171.88,6636.0,168.3719,168.5875,168.3719,168.5091,6636.0
2023-06-26 11:50:00,171.91,172.13,171.88,172.13,6312.0,168.5385,168.7542,168.5091,168.7542,6312.0
2023-06-26 11:55:00,172.19,172.2,172.04,172.1,4206.0,168.813,168.8228,168.666,168.7248,4206.0
2023-06-26 12:00:00,172.2,172.41,172.12,172.41,3886.0,168.8228,169.0287,168.7444,169.0287,3886.0
2023-06-26 12:05:00,172.41,172.63,172.32,172.36,7355.0,169.0287,169.2444,168.9405,168.9797,7355.0
2023-06-26 12:10:00,172.37,172.4,172.26,172.4,4401.0,168.9895,169.0189,168.8817,169.0189,4401.0
2023-06-26 12:15:00,172.4,172.46,172.15,172.22,5287.0,169.0189,169.0777,168.7738,168.8424,5287.0
2023-06-26 12:20:00,172.22,172.34,172.11,172.24,4900.0,168.8424,168.9601,168.7346,168.8621,4900.0
2023-06-26 12:25:00,172.17,172.33,172.14,172.29,4700.0,168.7934,168.9503,168.764,168.9111,4700.0
2023-06-26 12:30:00,172.31,172.31,171.86,171.91,5792.0,168.9307,168.9307,168.4895,168.5385,5792.0
2023-06-26 12:35:00,171.9,172.06,171.63,171.63,9409.0,168.5287,168.6856,168.264,168.264,9409.0
2023-06-26 12:40:00,171.63,171.65,171.42,171.42,7595.0,168.264,168.2836,168.0581,168.0581,7595.0
2023-06-26 12:45:00,171.47,171.8,171.42,171.73,5709.0,168.1072,168.4307,168.0581,168.3621,5709.0
2023-06-26 12:50:00,171.73,171.92,171.73,171.92,3900.0,168.3621,168.5483,168.3621,168.5483,3900.0
2023-06-26 12:55:00,171.91,172.0,171.86,171.86,7121.0,168.5385,168.6268,168.4895,168.4895,7121.0
2023-06-26 13:00:00,171.87,171.87,171.71,171.73,3521.0,168.4993,168.4993,168.3425,168.3621,3521.0
2023-06-26 13:05:00,171.7,171.76,171.59,171.76,9166.0,168.3326,168.3915,168.2248,168.3915,9166.0
2023-06-26 13:10:00,171.75,171.9,171.75,171.85,7762.0,168.3817,168.5287,168.3817,168.4797,7762.0
2023-06-26 13:15:00,171.87,172.0,171.81,171.84,6300.0,168.4993,168.6268,168.4405,168.4699,6300.0
2023-06-26 13:20:00,171.87,171.92,171.78,171.78,7742.0,168.4993,168.5483,168.4111,168.4111,7742.0
2023-06-26 13:25:00,171.67,172.0,171.56,171.95,7799.0,168.3032,168.6268,168.1954,168.5777,7799.0
2023-06-26 13:30:00,172.0,172.0,171.75,171.75,1810.0,168.6268,168.6268,168.3817,168.3817,1810.0
2023-06-26 13:35:00,171.71,171.77,171.61,171.77,2718.0,168.3425,168.4013,168.2444,168.4013,2718.0
2023-06-26 13:40:00,171.76,171.87,171.73,171.86,3500.0,168.3915,168.4993,168.3621,168.4895,3500.0
2023-06-26 13:45:00,171.85,171.93,171.83,171.84,2548.0,168.4797,168.5581,168.4601,168.4699,2548.0
2023-06-26 13:50:00,171.83,171.83,171.72,171.77,3424.0,168.4601,168.4601,168.3523,168.4013,3424.0
2023-06-26 13:55:00,171.78,171.82,171.74,171.79,3572.0,168.4111,168.4503,168.3719,168.4209,3572.0
2023-06-26 14:00:00,171.75,172.02,171.73,172.01,5705.0,168.3817,168.6464,168.3621,168.6366,5705.0
2023-06-26 14:05:00,171.97,171.98,171.87,171.87,3286.0,168.5974,168.6072,168.4993,168.4993,3286.0
2023-06-26 14:10:00,171.77,171.91,171.76,171.85,2976.0,168.4013,168.5385,168.3915,168.4797,2976.0
2023-06-26 14:15:00,171.85,171.85,171.73,171.73,2362.0,168.4797,168.4797,168.3621,168.3621,2362.0
2023-06-26 14:20:00,171.73,171.8,171.69,171.73,6232.0,168.3621,168.4307,168.3228,168.3621,6232.0
2023-06-26 14:25:00,171.77,171.88,171.76,171.86,5231.0,168.4013,168.5091,168.3915,168.4895,5231.0
2023-06-26 14:30:00,171.85,172.1,171.83,172.08,4610.0,168.4797,168.7248,168.4601,168.7052,4610.0
2023-06-26 14:35:00,172.09,172.29,172.03,172.29,3028.0,168.715,168.9111,168.6562,168.9111,3028.0
2023-06-26 14:40:00,172.29,172.32,172.21,172.22,2948.0,168.9111,168.9405,168.8326,168.8424,2948.0
2023-06-26 14:45:00,172.23,172.3,172.2,172.3,5022.0,168.8523,168.9209,168.8228,168.9209,5022.0
2023-06-26 14:50:00,172.28,172.33,172.18,172.2,2367.0,168.9013,168.9503,168.8032,168.8228,2367.0
2023-06-26 14:55:00,172.22,172.36,172.18,172.35,4241.0,168.8424,168.9797,168.8032,168.9699,4241.0
2023-06-26 15:00:00,172.38,172.42,172.32,172.41,1608.0,168.9993,169.0385,168.9405,169.0287,1608.0
2023-06-26 15:05:00,172.4,172.4,172.2,172.31,3073.0,169.0189,169.0189,168.8228,168.9307,3073.0
2023-06-26 15:10:00,172.31,172.42,172.27,172.42,3300.0,168.9307,169.0385,168.8915,169.0385,3300.0
2023-06-26 15:15:00,172.41,172.42,172.34,172.4,3754.0,169.0287,169.0385,168.9601,169.0189,3754.0
2023-06-26 15:20:00,172.39,172.39,172.17,172.27,3529.0,169.0091,169.0091,168.7934,168.8915,3529.0
2023-06-26 15:25:00,172.27,172.4,172.22,172.31,4009.0,168.8915,169.0189,168.8424,168.9307,4009.0
2023-06-26 15:30:00,172.31,172.37,172.23,172.24,3100.0,168.9307,168.9895,168.8523,168.8621,3100.0
2023-06-26 15:35:00,172.23,172.27,172.16,172.19,6262.0,168.8523,168.8915,168.7836,168.813,6262.0
2023-06-26 15:40:00,172.19,172.21,172.08,172.12,8535.0,168.813,168.8326,168.7052,168.7444,8535.0
2023-06-26 15:45:00,172.1,172.13,171.74,171.91,11716.0,168.7248,168.7542,168.3719,168.5385,11716.0
2023-06-26 15:50:00,171.92,172.0,171.68,171.74,16002.0,168.5483,168.6268,168.313,168.3719,16002.0
2023-06-26 15:55:00,171.72,171.75,171.46,171.56,75459.0,168.3523,168.3817,168.0974,168.1954,75459.0
2023-06-27 09:30:00,173.12,173.75,172.8,173.43,55163.0,169.7248,170.3424,169.4111,170.0287,55163.0
2023-06-27 09:35:00,173.53,174.22,173.53,174.11,13558.0,170.1268,170.8032,170.1268,170.6954,13558.0
2023-06-27 09:40:00,174.13,174.2,173.81,173.85,8356.0,170.715,170.7836,170.4013,170.4405,8356.0
2023-06-27 09:45:00,173.78,173.78,173.05,173.08,19538.0,170.3719,170.3719,169.6562,169.6856,19538.0
2023-06-27 09:50:00,173.08,173.38,173.05,173.28,17090.0,169.6856,169.9797,169.6562,169.8817,17090.0
2023-06-27 09:55:00,173.29,173.56,173.24,173.56,6524.0,169.8915,170.1562,169.8424,170.1562,6524.0
2023-06-27 10:00:00,173.5,173.64,173.27,173.51,7908.0,170.0973,170.2346,169.8719,170.1072,7908.0
2023-06-27 10:05:00,173.51,173.57,173.29,173.31,4355.0,170.1072,170.166,169.8915,169.9111,4355.0
2023-06-27 10:10:00,173.26,173.63,173.26,173.63,4571.0,169.8621,170.2248,169.8621,170.2248,4571.0
2023-06-27 10:15:00,173.63,173.82,173.52,173.68,3203.0,170.2248,170.4111,170.117,170.2738,3203.0
2023-06-27 10:20:00,173.8,173.8,173.51,173.75,7630.0,170.3915,170.3915,170.1072,170.3424,7630.0
2023-06-27 10:25:00,173.75,174.13,173.68,174.13,6728.0,170.3424,170.715,170.2738,170.715,6728.0
2023-06-27 10:30:00,174.11,174.16,173.82,173.97,9226.0,170.6954,170.7444,170.4111,170.5581,9226.0
2023-06-27 10:35:00,173.96,174.23,173.81,174.23,4655.0,170.5483,170.813,170.4013,170.813,4655.0
2023-06-27 10:40:00,174.24,174.36,174.06,174.36,8179.0,170.8228,170.9405,170.6464,170.9405,8179.0
2023-06-27 10:45:00,174.41,174.84,174.41,174.8,12705.0,170.9895,171.4111,170.9895,171.3719,12705.0
2023-06-27 10:50:00,174.86,175.12,174.86,175.09,27567.0,171.4307,171.6856,171.4307,171.6562,27567.0
2023-06-27 10:55:00,175.11,175.32,175.09,175.1,12367.0,171.6758,171.8817,171.6562,171.666,12367.0
2023-06-27 11:00:00,175.13,175.14,174.87,174.87,4367.0,171.6954,171.7052,171.4405,171.4405,4367.0
2023-06-27 11:05:00,174.88,175.05,174.87,175.05,7670.0,171.4503,171.6169,171.4405,171.6169,7670.0
2023-06-27 11:10:00,175.05,175.33,174.96,175.33,6072.0,171.6169,171.8915,171.5287,171.8915,6072.0
2023-06-27 11:15:00,175.36,175.47,175.22,175.31,9370.0,171.9209,172.0287,171.7836,171.8718,9370.0
2023-06-27 11:20:00,175.31,175.75,175.31,175.74,8630.0,171.8718,172.3032,171.8718,172.2934,8630.0
2023-06-27 11:25:00,175.7,175.7,175.54,175.64,3769.0,172.2542,172.2542,172.0973,172.1954,3769.0
2023-06-27 11:30:00,175.64,175.83,175.63,175.79,5253.0,172.1954,172.3817,172.1856,172.3424,5253.0
2023-06-27 11:35:00,175.81,175.88,175.67,175.68,5195.0,172.362,172.4307,172.2248,172.2346,5195.0
2023-06-27 11:40:00,175.71,175.81,175.66,175.75,5264.0,172.264,172.362,172.215,172.3032,5264.0
2023-06-27 11:45:00,175.73,175.78,175.55,175.55,5470.0,172.2836,172.3326,172.1071,172.1071,5470.0
2023-06-27 11:50:00,175.58,175.73,175.52,175.7,5697.0,172.1366,172.2836,172.0777,172.2542,5697.0
2023-06-27 11:55:00,175.7,175.7,175.54,175.55,2200.0,172.2542,172.2542,172.0973,172.1071,2200.0
2023-06-27 12:00:00,175.53,175.64,175.53,175.55,1800.0,172.0875,172.1954,172.0875,172.1071,1800.0
2023-06-27 12:05:00,175.58,175.62,175.53,175.61,2400.0,172.1366,172.1758,172.0875,172.166,2400.0
2023-06-27 12:10:00,175.61,175.72,175.56,175.57,8353.0,172.166,172.2738,172.1169,172.1268,8353.0
2023-06-27 12:15:00,175.59,175.59,175.38,175.57,3557.0,172.1464,172.1464,171.9405,172.1268,3557.0
2023-06-27 12:20:00,175.57,175.69,175.57,175.66,4119.0,172.1268,172.2444,172.1268,172.215,4119.0
2023-06-27 12:25:00,175.72,175.73,175.66,175.7,2377.0,172.2738,172.2836,172.215,172.2542,2377.0
2023-06-27 12:30:00,175.74,175.92,175.71,175.88,3180.0,172.2934,172.4699,172.264,172.4307,3180.0
2023-06-27 12:35:00,175.89,176.1,175.89,176.04,4668.0,172.4405,172.6464,172.4405,172.5875,4668.0
2023-06-27 12:40:00,176.04,176.19,175.97,176.04,2958.0,172.5875,172.7346,172.5189,172.5875,2958.0
2023-06-27 12:45:00,176.1,176.17,176.06,176.06,3443.0,172.6464,172.715,172.6071,172.6071,3443.0
2023-06-27 12:50:00,176.12,176.15,176.02,176.03,4056.0,172.666,172.6954,172.5679,172.5777,4056.0
2023-06-27 12:55:00,176.03,176.06,175.76,175.9,5777.0,172.5777,172.6071,172.313,172.4503,5777.0
2023-06-27 13:00:00,175.96,176.08,175.9,175.98,4203.0,172.5091,172.6267,172.4503,172.5287,4203.0
2023-06-27 13:05:00,175.99,176.0,175.92,175.96,3064.0,172.5385,172.5483,172.4699,172.5091,3064.0
2023-06-27 13:10:00,175.97,176.01,175.89,175.97,3673.0,172.5189,172.5581,172.4405,172.5189,3673.0
2023-06-27 13:15:00,175.97,175.99,175.8,175.8,5778.0,172.5189,172.5385,172.3522,172.3522,5778.0
2023-06-27 13:20:00,175.83,175.98,175.72,175.94,14260.0,172.3817,172.5287,172.2738,172.4895,14260.0
2023-06-27 13:25:00,175.93,176.12,175.93,176.07,5276.0,172.4797,172.666,172.4797,172.6169,5276.0
2023-06-27 13:30:00,176.07,176.35,176.05,176.32,3263.0,172.6169,172.8915,172.5973,172.862,3263.0
2023-06-27 13:35:00,176.37,176.46,176.29,176.46,9040.0,172.9111,172.9993,172.8326,172.9993,9040.0
2023-06-27 13:40:00,176.46,176.57,176.44,176.45,3331.0,172.9993,173.1071,172.9797,172.9895,3331.0
2023-06-27 13:45:00,176.42,176.68,176.36,176.65,7462.0,172.9601,173.215,172.9013,173.1856,7462.0
2023-06-27 13:50:00,176.62,177.0,176.62,176.99,7754.0,173.1562,173.5287,173.1562,173.5189,7754.0
2023-06-27 13:55:00,177.04,177.05,176.94,177.04,5551.0,173.5679,173.5777,173.4699,173.5679,5551.0
2023-06-27 14:00:00,176.98,177.03,176.92,176.94,6616.0,173.5091,173.5581,173.4503,173.4699,6616.0
2023-06-27 14:05:00,176.96,177.05,176.9,176.95,7949.0,173.4895,173.5777,173.4307,173.4797,7949.0
2023-06-27 14:10:00,176.93,177.03,176.91,177.02,3338.0,173.4601,173.5581,173.4405,173.5483,3338.0
2023-06-27 14:15:00,177.02,177.12,176.98,177.02,12862.0,173.5483,173.6464,173.5091,173.5483,12862.0
2023-06-27 14:20:00,177.11,177.11,176.94,176.94,3979.0,173.6365,173.6365,173.4699,173.4699,3979.0
2023-06-27 14:25:00,176.94,176.96,176.73,176.73,3191.0,173.4699,173.4895,173.264,173.264,3191.0
2023-06-27 14:30:00,176.77,176.84,176.73,176.75,3137.0,173.3032,173.3718,173.264,173.2836,3137.0
2023-06-27 14:35:00,176.76,176.86,176.7,176.71,8144.0,173.2934,173.3915,173.2346,173.2444,8144.0
2023-06-27 14:40:00,176.76,176.88,176.68,176.88,3729.0,173.2934,173.4111,173.215,173.4111,3729.0
2023-06-27 14:45:00,176.92,177.08,176.89,177.08,7536.0,173.4503,173.6071,173.4209,173.6071,7536.0
2023-06-27 14:50:00,177.09,177.1,176.96,176.99,5440.0,173.6169,173.6267,173.4895,173.5189,5440.0
2023-06-27 14:55:00,176.99,177.1,176.98,177.03,4580.0,173.5189,173.6267,173.5091,173.5581,4580.0
2023-06-27 15:00:00,177.04,177.07,177.02,177.04,4289.0,173.5679,173.5973,173.5483,173.5679,4289.0
2023-06-27 15:05:00,177.03,177.06,176.94,177.02,7935.0,173.5581,173.5875,173.4699,173.5483,7935.0
2023-06-27 15:10:00,177.02,177.03,176.86,177.03,5481.0,173.5483,173.5581,173.3915,173.5581,5481.0
2023-06-27 15:15:00,177.03,177.18,177.03,177.18,6550.0,173.5581,173.7052,173.5581,173.7052,6550.0
2023-06-27 15:20:00,177.2,177.2,177.07,177.17,6100.0,173.7248,173.7248,173.5973,173.6954,6100.0
2023-06-27 15:25:00,177.19,177.25,177.1,177.24,8286.0,173.715,173.7738,173.6267,173.764,8286.0
2023-06-27 15:30:00,177.22,177.25,177.07,177.16,9057.0,173.7444,173.7738,173.5973,173.6856,9057.0
2023-06-27 15:35:00,177.19,177.34,177.16,177.26,9370.0,173.715,173.862,173.6856,173.7836,9370.0
2023-06-27 15:40:00,177.31,177.47,177.27,177.43,8970.0,173.8326,173.9895,173.7934,173.9503,8970.0
2023-06-27 15:45:00,177.45,177.54,177.42,177.48,21071.0,173.9699,174.0581,173.9405,173.9993,21071.0
2023-06-27 15:50:00,177.48,177.48,177.2,177.37,26311.0,173.9993,173.9993,173.7248,173.8914,26311.0
2023-06-27 15:55:00,177.32,177.4,177.14,177.31,56180.0,173.8424,173.9209,173.666,173.8326,56180.0
2023-06-28 09:30:00,177.49,177.49,176.62,177.15,24601.0,174.0091,174.0091,173.1562,173.6758,24601.0
2023-06-28 09:35:00,177.22,177.46,177.05,177.28,6917.0,173.7444,173.9797,173.5777,173.8032,6917.0
2023-06-28 09:40:00,177.35,177.4,176.93,176.93,3339.0,173.8718,173.9209,173.4601,173.4601,3339.0
2023-06-28 09:45:00,176.92,177.05,176.78,176.79,5712.0,173.4503,173.5777,173.313,173.3228,5712.0
2023-06-28 09:50:00,176.77,177.05,176.66,176.96,8675.0,173.3032,173.5777,173.1954,173.4895,8675.0
2023-06-28 09:55:00,177.12,177.48,177.01,177.43,3297.0,173.6464,173.9993,173.5385,173.9503,3297.0
2023-06-28 10:00:00,177.41,177.42,176.99,176.99,3993.0,173.9307,173.9405,173.5189,173.5189,3993.0
2023-06-28 10:05:00,176.98,177.15,176.86,176.87,6608.0,173.5091,173.6758,173.3915,173.4013,6608.0
2023-06-28 10:10:00,176.82,176.96,176.74,176.96,5145.0,173.3522,173.4895,173.2738,173.4895,5145.0
2023-06-28 10:15:00,176.89,177.23,176.83,177.22,6217.0,173.4209,173.7542,173.362,173.7444,6217.0
2023-06-28 10:20:00,177.18,177.19,177.0,177.06,2275.0,173.7052,173.715,173.5287,173.5875,2275.0
2023-06-28 10:25:00,177.12,177.16,177.04,177.07,3337.0,173.6464,173.6856,173.5679,173.5973,3337.0
2023-06-28 10:30:00,177.14,177.45,177.06,177.3,6996.0,173.666,173.9699,173.5875,173.8228,6996.0
2023-06-28 10:35:00,177.31,177.5,177.11,177.42,19007.0,173.8326,174.0189,173.6365,173.9405,19007.0
2023-06-28 10:40:00,177.52,177.61,177.44,177.44,6620.0,174.0385,174.1267,173.9601,173.9601,6620.0
2023-06-28 10:45:00,177.37,177.54,177.37,177.47,7952.0,173.8914,174.0581,173.8914,173.9895,7952.0
2023-06-28 10:50:00,177.57,177.79,177.39,177.43,49562.0,174.0875,174.3032,173.9111,173.9503,49562.0
2023-06-28 10:55:00,177.3,177.55,177.3,177.55,4838.0,173.8228,174.0679,173.8228,174.0679,4838.0
2023-06-28 11:00:00,177.52,177.63,177.28,177.31,5250.0,174.0385,174.1463,173.8032,173.8326,5250.0
2023-06-28 11:05:00,177.31,177.41,177.29,177.37,5284.0,173.8326,173.9307,173.813,173.8914,5284.0
2023-06-28 11:10:00,177.33,177.38,177.1,177.21,7108.0,173.8522,173.9013,173.6267,173.7346,7108.0
2023-06-28 11:15:00,177.26,177.47,177.17,177.44,3256.0,173.7836,173.9895,173.6954,173.9601,3256.0
2023-06-28 11:20:00,177.44,177.45,177.22,177.24,5690.0,173.9601,173.9699,173.7444,173.764,5690.0
2023-06-28 11:25:00,177.21,177.32,177.16,177.3,2233.0,173.7346,173.8424,173.6856,173.8228,2233.0
2023-06-28 11:30:00,177.31,177.43,177.24,177.42,6400.0,173.8326,173.9503,173.764,173.9405,6400.0
2023-06-28 11:35:00,177.47,177.65,177.42,177.65,9244.0,173.9895,174.166,173.9405,174.166,9244.0
2023-06-28 11:40:00,177.68,177.86,177.63,177.73,4710.0,174.1954,174.3718,174.1463,174.2444,4710.0
2023-06-28 11:45:00,177.74,178.0,177.74,177.83,5030.0,174.2542,174.5091,174.2542,174.3424,5030.0
2023-06-28 11:50:00,177.84,177.88,177.83,177.85,2547.0,174.3522,174.3914,174.3424,174.362,2547.0
2023-06-28 11:55:00,177.87,177.88,177.81,177.82,2362.0,174.3816,174.3914,174.3228,174.3326,2362.0
2023-06-28 12:00:00,177.83,177.87,177.68,177.71,4198.0,174.3424,174.3816,174.1954,174.2248,4198.0
2023-06-28 12:05:00,177.71,177.82,177.71,177.79,5230.0,174.2248,174.3326,174.2248,174.3032,5230.0
2023-06-28 12:10:00,177.87,177.93,177.81,177.87,4001.0,174.3816,174.4405,174.3228,174.3816,4001.0
2023-06-28 12:15:00,177.86,177.88,177.74,177.78,3500.0,174.3718,174.3914,174.2542,174.2934,3500.0
2023-06-28 12:20:00,177.78,177.78,177.67,177.69,3019.0,174.2934,174.2934,174.1856,174.2052,3019.0
2023-06-28 12:25:00,177.63,177.65,177.39,177.39,1234.0,174.1463,174.166,173.9111,173.9111,1234.0
2023-06-28 12:30:00,177.38,177.38,177.28,177.28,2474.0,173.9013,173.9013,173.8032,173.8032,2474.0
2023-06-28 12:35:00,177.28,177.42,177.17,177.41,3511.0,173.8032,173.9405,173.6954,173.9307,3511.0
2023-06-28 12:40:00,177.41,177.44,177.22,177.22,13416.0,173.9307,173.9601,173.7444,173.7444,13416.0
2023-06-28 12:45:00,177.24,177.42,177.23,177.36,2859.0,173.764,173.9405,173.7542,173.8816,2859.0
2023-06-28 12:50:00,177.39,177.52,177.15,177.17,5000.0,173.9111,174.0385,173.6758,173.6954,5000.0
2023-06-28 12:55:00,177.23,177.38,177.23,177.37,1705.0,173.7542,173.9013,173.7542,173.8914,1705.0
2023-06-28 13:00:00,177.37,177.44,177.22,177.41,3508.0,173.8914,173.9601,173.7444,173.9307,3508.0
2023-06-28 13:05:00,177.41,177.42,177.27,177.3,1500.0,173.9307,173.9405,173.7934,173.8228,1500.0
2023-06-28 13:10:00,177.29,177.37,177.21,177.37,10702.0,173.813,173.8914,173.7346,173.8914,10702.0
2023-06-28 13:15:00,177.38,177.4,177.3,177.38,3262.0,173.9013,173.9209,173.8228,173.9013,3262.0
2023-06-28 13:20:00,177.37,177.48,177.33,177.41,3487.0,173.8914,173.9993,173.8522,173.9307,3487.0
2023-06-28 13:25:00,177.44,177.53,177.4,177.4,3150.0,173.9601,174.0483,173.9209,173.9209,3150.0
2023-06-28 13:30:00,177.45,177.45,177.19,177.26,5510.0,173.9699,173.9699,173.715,173.7836,5510.0
2023-06-28 13:35:00,177.29,177.36,177.21,177.36,1900.0,173.813,173.8816,173.7346,173.8816,1900.0
2023-06-28 13:40:00,177.42,177.54,177.4,177.49,4044.0,173.9405,174.0581,173.9209,174.0091,4044.0
2023-06-28 13:45:00,177.52,177.57,177.42,177.56,1500.0,174.0385,174.0875,173.9405,174.0777,1500.0
2023-06-28 13:50:00,177.53,177.58,177.41,177.55,2600.0,174.0483,174.0973,173.9307,174.0679,2600.0
2023-06-28 13:55:00,177.55,177.6,177.51,177.52,14818.0,174.0679,174.1169,174.0287,174.0385,14818.0
2023-06-28 14:00:00,177.56,177.64,177.51,177.51,10200.0,174.0777,174.1562,174.0287,174.0287,10200.0
2023-06-28 14:05:00,177.5,177.5,177.34,177.41,3897.0,174.0189,174.0189,173.862,173.9307,3897.0
2023-06-28 14:10:00,177.41,177.47,177.25,177.35,7474.0,173.9307,173.9895,173.7738,173.8718,7474.0
2023-06-28 14:15:00,177.35,177.42,177.22,177.4,2500.0,173.8718,173.9405,173.7444,173.9209,2500.0
2023-06-28 14:20:00,177.43,177.47,177.43,177.46,1400.0,173.9503,173.9895,173.9503,173.9797,1400.0
2023-06-28 14:25:00,177.49,177.6,177.48,177.55,5420.0,174.0091,174.1169,173.9993,174.0679,5420.0
2023-06-28 14:30:00,177.63,177.76,177.63,177.74,6085.0,174.1463,174.2738,174.1463,174.2542,6085.0
2023-06-28 14:35:00,177.77,177.77,177.46,177.46,6300.0,174.2836,174.2836,173.9797,173.9797,6300.0
2023-06-28 14:40:00,177.48,177.52,177.35,177.5,2561.0,173.9993,174.0385,173.8718,174.0189,2561.0
2023-06-28 14:45:00,177.52,177.56,177.45,177.53,3075.0,174.0385,174.0777,173.9699,174.0483,3075.0
2023-06-28 14:50:00,177.51,177.55,177.46,177.55,3000.0,174.0287,174.0679,173.9797,174.0679,3000.0
2023-06-28 14:55:00,177.55,177.62,177.52,177.62,4400.0,174.0679,174.1365,174.0385,174.1365,4400.0
2023-06-28 15:00:00,177.61,177.64,177.38,177.4,3608.0,174.1267,174.1562,173.9013,173.9209,3608.0
2023-06-28 15:05:00,177.4,177.44,177.2,177.44,3900.0,173.9209,173.9601,173.7248,173.9601,3900.0
2023-06-28 15:10:00,177.46,177.58,177.45,177.58,4100.0,173.9797,174.0973,173.9699,174.0973,4100.0
2023-06-28 15:15:00,177.61,177.69,177.56,177.64,8500.0,174.1267,174.2052,174.0777,174.1562,8500.0
2023-06-28 15:20:00,177.65,177.65,177.51,177.59,5494.0,174.166,174.166,174.0287,174.1071,5494.0
2023-06-28 15:25:00,177.59,177.6,177.43,177.49,6202.0,174.1071,174.1169,173.9503,174.0091,6202.0
2023-06-28 15:30:00,177.48,177.58,177.46,177.51,9134.0,173.9993,174.0973,173.9797,174.0287,9134.0
2023-06-28 15:35:00,177.53,177.55,177.45,177.51,9285.0,174.0483,174.0679,173.9699,174.0287,9285.0
2023-06-28 15:40:00,177.53,177.62,177.53,177.56,8874.0,174.0483,174.1365,174.0483,174.0777,8874.0
2023-06-28 15:45:00,177.56,177.58,177.37,177.37,40319.0,174.0777,174.0973,173.8914,173.8914,40319.0
2023-06-28 15:50:00,177.34,177.53,177.26,177.43,24396.0,173.862,174.0483,173.7836,173.9503,24396.0
2023-06-28 15:55:00,177.42,177.7,177.37,177.7,88030.0,173.9405,174.215,173.8914,174.215,88030.0
2023-06-29 09:30:00,177.89,178.12,177.14,177.22,30953.0,174.4013,174.6267,173.666,173.7444,30953.0
2023-06-29 09:35:00,177.53,177.91,177.5,177.65,4700.0,174.0483,174.4209,174.0189,174.166,4700.0
2023-06-29 09:40:00,177.74,178.1,177.42,177.42,6293.0,174.2542,174.6071,173.9405,173.9405,6293.0
2023-06-29 09:45:00,177.45,177.52,177.1,177.52,10158.0,173.9699,174.0385,173.6267,174.0385,10158.0
2023-06-29 09:50:00,177.68,178.54,177.64,178.35,33585.0,174.1954,175.0385,174.1562,174.8522,33585.0
2023-06-29 09:55:00,178.33,178.52,178.19,178.45,13889.0,174.8326,175.0189,174.6954,174.9503,13889.0
2023-06-29 10:00:00,178.37,178.63,178.34,178.49,12823.0,174.8718,175.1267,174.8424,174.9895,12823.0
2023-06-29 10:05:00,178.56,178.61,177.93,178.06,7771.0,175.0581,175.1071,174.4405,174.5679,7771.0
2023-06-29 10:10:00,178.0,178.63,177.96,178.61,8935.0,174.5091,175.1267,174.4699,175.1071,8935.0
2023-06-29 10:15:00,178.78,178.98,178.57,178.71,18372.0,175.2738,175.4699,175.0679,175.2052,18372.0
2023-06-29 10:20:00,178.8,178.92,178.19,178.19,9768.0,175.2934,175.4111,174.6954,174.6954,9768.0
2023-06-29 10:25:00,178.12,178.31,177.93,178.1,9154.0,174.6267,174.813,174.4405,174.6071,9154.0
2023-06-29 10:30:00,178.17,178.27,177.92,178.25,6874.0,174.6758,174.7738,174.4307,174.7542,6874.0
2023-06-29 10:35:00,178.29,178.29,178.06,178.25,7994.0,174.7934,174.7934,174.5679,174.7542,7994.0
2023-06-29 10:40:00,178.2,178.42,178.07,178.34,20697.0,174.7052,174.9209,174.5777,174.8424,20697.0
2023-06-29 10:45:00,178.31,178.36,178.0,178.35,24017.0,174.813,174.862,174.5091,174.8522,24017.0
2023-06-29 10:50:00,178.42,178.71,178.42,178.57,25482.0,174.9209,175.2052,174.9209,175.0679,25482.0
2023-06-29 10:55:00,178.6,178.68,178.42,178.51,37306.0,175.0973,175.1758,174.9209,175.0091,37306.0
2023-06-29 11:00:00,178.5,178.69,178.42,178.68,12915.0,174.9993,175.1856,174.9209,175.1758,12915.0
2023-06-29 11:05:00,178.68,178.91,178.65,178.86,15701.0,175.1758,175.4012,175.1463,175.3522,15701.0
2023-06-29 11:10:00,178.89,178.95,178.72,178.9,10864.0,175.3816,175.4405,175.215,175.3914,10864.0
2023-06-29 11:15:00,178.84,178.91,178.73,178.91,24214.0,175.3326,175.4012,175.2248,175.4012,24214.0
2023-06-29 11:20:00,178.94,179.13,178.94,179.12,11599.0,175.4307,175.6169,175.4307,175.6071,11599.0
2023-06-29 11:25:00,179.07,179.33,179.02,179.33,6381.0,175.5581,175.813,175.5091,175.813,6381.0
2023-06-29 11:30:00,179.38,179.42,179.07,179.21,85770.0,175.862,175.9012,175.5581,175.6954,85770.0
2023-06-29 11:35:00,179.09,179.48,179.09,179.48,15006.0,175.5777,175.9601,175.5777,175.9601,15006.0
2023-06-29 11:40:00,179.48,179.91,179.48,179.91,25735.0,175.9601,176.3816,175.9601,176.3816,25735.0
2023-06-29 11:45:00,179.96,180.24,179.95,180.14,13019.0,176.4307,176.7052,176.4209,176.6071,13019.0
2023-06-29 11:50:00,180.17,180.61,180.16,180.61,6684.0,176.6365,177.0679,176.6267,177.0679,6684.0
2023-06-29 11:55:00,180.61,180.66,180.14,180.37,11387.0,177.0679,177.1169,176.6071,176.8326,11387.0
2023-06-29 12:00:00,180.39,180.64,180.3,180.5,12252.0,176.8522,177.0973,176.764,176.9601,12252.0
2023-06-29 12:05:00,180.44,180.45,180.34,180.39,4140.0,176.9012,176.911,176.8032,176.8522,4140.0
2023-06-29 12:10:00,180.46,180.53,180.28,180.36,12890.0,176.9208,176.9895,176.7444,176.8228,12890.0
2023-06-29 12:15:00,180.33,180.33,180.16,180.3,4492.0,176.7934,176.7934,176.6267,176.764,4492.0
2023-06-29 12:20:00,180.34,180.35,180.22,180.23,7434.0,176.8032,176.813,176.6856,176.6954,7434.0
2023-06-29 12:25:00,180.26,180.28,180.0,180.19,7446.0,176.7248,176.7444,176.4699,176.6561,7446.0
2023-06-29 12:30:00,180.21,180.32,180.11,180.25,5623.0,176.6758,176.7836,176.5777,176.715,5623.0
2023-06-29 12:35:00,180.25,180.38,180.11,180.13,4907.0,176.715,176.8424,176.5777,176.5973,4907.0
2023-06-29 12:40:00,180.15,180.41,180.15,180.41,7747.0,176.6169,176.8718,176.6169,176.8718,7747.0
2023-06-29 12:45:00,180.42,180.53,180.31,180.31,5149.0,176.8816,176.9895,176.7738,176.7738,5149.0
2023-06-29 12:50:00,180.34,180.47,180.27,180.45,5927.0,176.8032,176.9307,176.7346,176.911,5927.0
2023-06-29 12:55:00,180.43,180.67,180.43,180.5,10710.0,176.8914,177.1267,176.8914,176.9601,10710.0
2023-06-29 13:00:00,180.49,180.49,180.29,180.35,2700.0,176.9503,176.9503,176.7542,176.813,2700.0
2023-06-29 13:05:00,180.31,180.51,180.2,180.51,8647.0,176.7738,176.9699,176.6659,176.9699,8647.0
2023-06-29 13:10:00,180.55,180.56,180.33,180.34,6258.0,177.0091,177.0189,176.7934,176.8032,6258.0
2023-06-29 13:15:00,180.33,180.46,180.31,180.31,3872.0,176.7934,176.9208,176.7738,176.7738,3872.0
2023-06-29 13:20:00,180.34,180.49,180.34,180.4,5343.0,176.8032,176.9503,176.8032,176.862,5343.0
2023-06-29 13:25:00,180.37,180.44,180.36,180.43,2800.0,176.8326,176.9012,176.8228,176.8914,2800.0
2023-06-29 13:30:00,180.41,180.45,180.22,180.22,6100.0,176.8718,176.911,176.6856,176.6856,6100.0
2023-06-29 13:35:00,180.27,180.42,180.23,180.35,8430.0,176.7346,176.8816,176.6954,176.813,8430.0
2023-06-29 13:40:00,180.37,180.37,180.25,180.31,7247.0,176.8326,176.8326,176.715,176.7738,7247.0
2023-06-29 13:45:00,180.31,180.36,180.3,180.35,1908.0,176.7738,176.8228,176.764,176.813,1908.0
2023-06-29 13:50:00,180.37,180.48,180.35,180.37,3547.0,176.8326,176.9405,176.813,176.8326,3547.0
2023-06-29 13:55:00,180.32,180.32,180.18,180.32,6591.0,176.7836,176.7836,176.6463,176.7836,6591.0
2023-06-29 14:00:00,180.34,180.34,179.97,180.03,7441.0,176.8032,176.8032,176.4405,176.4993,7441.0
2023-06-29 14:05:00,180.07,180.15,180.0,180.11,10552.0,176.5385,176.6169,176.4699,176.5777,10552.0
2023-06-29 14:10:00,180.06,180.06,179.85,179.98,3600.0,176.5287,176.5287,176.3228,176.4503,3600.0
2023-06-29 14:15:00,180.02,180.3,179.91,180.3,6953.0,176.4895,176.764,176.3816,176.764,6953.0
2023-06-29 14:20:00,180.34,180.37,180.24,180.24,4605.0,176.8032,176.8326,176.7052,176.7052,4605.0
2023-06-29 14:25:00,180.23,180.29,180.11,180.27,23575.0,176.6954,176.7542,176.5777,176.7346,23575.0
2023-06-29 14:30:00,180.25,180.25,180.04,180.09,9471.0,176.715,176.715,176.5091,176.5581,9471.0
2023-06-29 14:35:00,180.13,180.18,180.06,180.06,2665.0,176.5973,176.6463,176.5287,176.5287,2665.0
2023-06-29 14:40:00,180.07,180.25,179.99,180.25,7194.0,176.5385,176.715,176.4601,176.715,7194.0
2023-06-29 14:45:00,180.25,180.25,180.15,180.21,1150.0,176.715,176.715,176.6169,176.6758,1150.0
2023-06-29 14:50:00,180.13,180.2,180.04,180.2,2390.0,176.5973,176.6659,176.5091,176.6659,2390.0
2023-06-29 14:55:00,180.22,180.43,180.21,180.43,4324.0,176.6856,176.8914,176.6758,176.8914,4324.0
2023-06-29 15:00:00,180.47,180.64,180.41,180.61,5746.0,176.9307,177.0973,176.8718,177.0679,5746.0
2023-06-29 15:05:00,180.64,180.89,180.63,180.89,8403.0,177.0973,177.3424,177.0875,177.3424,8403.0
2023-06-29 15:10:00,180.9,180.98,180.77,180.93,14658.0,177.3522,177.4307,177.2248,177.3816,14658.0
2023-06-29 15:15:00,180.93,181.11,180.8,180.8,9557.0,177.3816,177.5581,177.2542,177.2542,9557.0
2023-06-29 15:20:00,180.84,181.0,180.81,181.0,6205.0,177.2934,177.4503,177.264,177.4503,6205.0
2023-06-29 15:25:00,181.0,181.14,181.0,181.13,5149.0,177.4503,177.5875,177.4503,177.5777,5149.0
2023-06-29 15:30:00,181.09,181.38,181.04,181.32,10273.0,177.5385,177.8228,177.4895,177.764,10273.0
2023-06-29 15:35:00,181.36,181.41,181.12,181.13,7971.0,177.8032,177.8522,177.5679,177.5777,7971.0
2023-06-29 15:40:00,181.08,181.16,180.99,181.05,9570.0,177.5287,177.6071,177.4405,177.4993,9570.0
2023-06-29 15:45:00,181.03,181.19,180.94,181.08,16496.0,177.4797,177.6365,177.3914,177.5287,16496.0
2023-06-29 15:50:00,181.1,181.34,181.01,181.08,32036.0,177.5483,177.7836,177.4601,177.5287,32036.0
2023-06-29 15:55:00,180.98,181.37,180.98,181.28,60835.0,177.4307,177.813,177.4307,177.7248,60835.0
2023-06-30 09:30:00,182.31,184.23,182.18,183.4,44635.0,178.7346,180.6169,178.6071,179.8032,44635.0
2023-06-30 09:35:00,183.33,183.59,183.25,183.52,7804.0,179.7346,179.9895,179.6561,179.9208,7804.0
2023-06-30 09:40:00,183.59,184.0,183.59,183.79,8562.0,179.9895,180.3914,179.9895,180.1855,8562.0
2023-06-30 09:45:00,183.64,183.64,182.56,183.1,26467.0,180.0385,180.0385,178.9797,179.5091,26467.0
2023-06-30 09:50:00,183.09,183.33,183.06,183.24,7273.0,179.4993,179.7346,179.4699,179.6463,7273.0
2023-06-30 09:55:00,183.25,183.52,183.17,183.35,8791.0,179.6561,179.9208,179.5777,179.7542,8791.0
2023-06-30 10:00:00,183.36,183.63,183.26,183.43,9483.0,179.764,180.0287,179.6659,179.8326,9483.0
2023-06-30 10:05:00,183.43,183.63,183.28,183.56,12408.0,179.8326,180.0287,179.6855,179.9601,12408.0
2023-06-30 10:10:00,183.56,183.66,183.42,183.5,4445.0,179.9601,180.0581,179.8228,179.9012,4445.0
2023-06-30 10:15:00,183.45,183.55,183.23,183.5,16980.0,179.8522,179.9502,179.6365,179.9012,16980.0
2023-06-30 10:20:00,183.52,183.73,183.2,183.38,16418.0,179.9208,180.1267,179.6071,179.7836,16418.0
2023-06-30 10:25:00,183.38,183.68,183.38,183.61,9272.0,179.7836,180.0777,179.7836,180.0091,9272.0
2023-06-30 10:30:00,183.56,183.68,183.5,183.57,3401.0,179.9601,180.0777,179.9012,179.9699,3401.0
2023-06-30 10:35:00,183.54,183.63,183.45,183.59,17926.0,179.9404,180.0287,179.8522,179.9895,17926.0
2023-06-30 10:40:00,183.65,183.71,183.5,183.65,8650.0,180.0483,180.1071,179.9012,180.0483,8650.0
2023-06-30 10:45:00,183.61,183.74,183.52,183.6,6941.0,180.0091,180.1365,179.9208,179.9993,6941.0
2023-06-30 10:50:00,183.64,184.04,183.61,183.91,75472.0,180.0385,180.4306,180.0091,180.3032,75472.0
2023-06-30 10:55:00,183.91,184.12,183.71,184.12,17109.0,180.3032,180.5091,180.1071,180.5091,17109.0
2023-06-30 11:00:00,184.12,184.25,184.09,184.16,11891.0,180.5091,180.6365,180.4797,180.5483,11891.0
2023-06-30 11:05:00,184.2,184.3,184.12,184.18,10789.0,180.5875,180.6855,180.5091,180.5679,10789.0
2023-06-30 11:10:00,184.18,184.31,184.13,184.2,9724.0,180.5679,180.6953,180.5189,180.5875,9724.0
2023-06-30 11:15:00,184.24,184.41,184.24,184.35,13823.0,180.6267,180.7934,180.6267,180.7346,13823.0
2023-06-30 11:20:00,184.35,184.37,184.08,184.09,7305.0,180.7346,180.7542,180.4699,180.4797,7305.0
2023-06-30 11:25:00,184.02,184.02,183.64,183.79,8871.0,180.411,180.411,180.0385,180.1855,8871.0
2023-06-30 11:30:00,183.8,183.84,183.56,183.58,4762.0,180.1953,180.2346,179.9601,179.9797,4762.0
2023-06-30 11:35:00,183.6,183.82,183.6,183.63,5486.0,179.9993,180.215,179.9993,180.0287,5486.0
2023-06-30 11:40:00,183.66,183.71,183.53,183.53,5212.0,180.0581,180.1071,179.9306,179.9306,5212.0
2023-06-30 11:45:00,183.49,183.66,183.48,183.66,4046.0,179.8914,180.0581,179.8816,180.0581,4046.0
2023-06-30 11:50:00,183.68,183.76,183.53,183.75,4935.0,180.0777,180.1561,179.9306,180.1463,4935.0
2023-06-30 11:55:00,183.75,183.95,183.75,183.88,3701.0,180.1463,180.3424,180.1463,180.2738,3701.0
2023-06-30 12:00:00,183.89,183.97,183.85,183.95,5776.0,180.2836,180.362,180.2444,180.3424,5776.0
2023-06-30 12:05:00,183.92,183.95,183.79,183.86,8304.0,180.313,180.3424,180.1855,180.2542,8304.0
2023-06-30 12:10:00,183.86,183.96,183.82,183.96,5879.0,180.2542,180.3522,180.215,180.3522,5879.0
2023-06-30 12:15:00,183.96,184.29,183.96,184.29,7211.0,180.3522,180.6757,180.3522,180.6757,7211.0
2023-06-30 12:20:00,184.28,184.42,184.28,184.41,4521.0,180.6659,180.8032,180.6659,180.7934,4521.0
2023-06-30 12:25:00,184.39,184.48,184.29,184.4,5969.0,180.7738,180.862,180.6757,180.7836,5969.0
2023-06-30 12:30:00,184.39,184.4,184.3,184.3,5187.0,180.7738,180.7836,180.6855,180.6855,5187.0
2023-06-30 12:35:00,184.3,184.45,184.23,184.39,7178.0,180.6855,180.8326,180.6169,180.7738,7178.0
2023-06-30 12:40:00,184.45,184.46,184.34,184.43,3575.0,180.8326,180.8424,180.7248,180.813,3575.0
2023-06-30 12:45:00,184.42,184.53,184.27,184.38,6145.0,180.8032,180.911,180.6561,180.764,6145.0
2023-06-30 12:50:00,184.37,184.5,184.31,184.47,3556.0,180.7542,180.8816,180.6953,180.8522,3556.0
2023-06-30 12:55:00,184.47,184.55,184.44,184.5,5174.0,180.8522,180.9306,180.8228,180.8816,5174.0
2023-06-30 13:00:00,184.47,184.53,184.24,184.32,7416.0,180.8522,180.911,180.6267,180.7051,7416.0
2023-06-30 13:05:00,184.36,184.63,184.36,184.63,33759.0,180.7444,181.0091,180.7444,181.0091,33759.0
2023-06-30 13:10:00,184.65,184.65,184.24,184.33,7575.0,181.0287,181.0287,180.6267,180.715,7575.0
2023-06-30 13:15:00,184.35,184.41,184.26,184.39,4730.0,180.7346,180.7934,180.6463,180.7738,4730.0
2023-06-30 13:20:00,184.4,184.66,184.37,184.66,17101.0,180.7836,181.0385,180.7542,181.0385,17101.0
2023-06-30 13:25:00,184.58,184.73,184.53,184.69,2818.0,180.96,181.1071,180.911,181.0679,2818.0
2023-06-30 13:30:00,184.7,184.89,184.58,184.84,8311.0,181.0777,181.264,180.96,181.2149,8311.0
2023-06-30 13:35:00,184.87,184.87,184.58,184.58,3327.0,181.2444,181.2444,180.96,180.96,3327.0
2023-06-30 13:40:00,184.55,184.6,184.32,184.33,2681.0,180.9306,180.9797,180.7051,180.715,2681.0
2023-06-30 13:45:00,184.29,184.32,184.1,184.25,4432.0,180.6757,180.7051,180.4895,180.6365,4432.0
2023-06-30 13:50:00,184.24,184.41,184.15,184.32,10595.0,180.6267,180.7934,180.5385,180.7051,10595.0
2023-06-30 13:55:00,184.34,184.4,184.22,184.4,4655.0,180.7248,180.7836,180.6071,180.7836,4655.0
2023-06-30 14:00:00,184.41,184.45,183.99,183.99,12819.0,180.7934,180.8326,180.3816,180.3816,12819.0
2023-06-30 14:05:00,184.03,184.2,184.03,184.2,5194.0,180.4208,180.5875,180.4208,180.5875,5194.0
2023-06-30 14:10:00,184.14,184.14,184.0,184.04,4089.0,180.5287,180.5287,180.3914,180.4306,4089.0
2023-06-30 14:15:00,184.04,184.09,183.94,184.0,4983.0,180.4306,180.4797,180.3326,180.3914,4983.0
2023-06-30 14:20:00,183.92,183.92,183.77,183.78,2484.0,180.313,180.313,180.1659,180.1757,2484.0
2023-06-30 14:25:00,183.76,183.95,183.76,183.95,5174.0,180.1561,180.3424,180.1561,180.3424,5174.0
2023-06-30 14:30:00,183.95,183.98,183.86,183.97,5859.0,180.3424,180.3718,180.2542,180.362,5859.0
2023-06-30 14:35:00,183.97,184.01,183.91,184.0,3051.0,180.362,180.4012,180.3032,180.3914,3051.0
2023-06-30 14:40:00,183.98,184.15,183.98,184.11,4334.0,180.3718,180.5385,180.3718,180.4993,4334.0
2023-06-30 14:45:00,184.12,184.12,183.97,184.03,2641.0,180.5091,180.5091,180.362,180.4208,2641.0
2023-06-30 14:50:00,184.02,184.02,183.89,183.9,2165.0,180.411,180.411,180.2836,180.2934,2165.0
2023-06-30 14:55:00,183.88,183.9,183.75,183.9,4501.0,180.2738,180.2934,180.1463,180.2934,4501.0
2023-06-30 15:00:00,183.92,184.0,183.83,183.99,2398.0,180.313,180.3914,180.2248,180.3816,2398.0
2023-06-30 15:05:00,183.96,184.18,183.93,184.08,7001.0,180.3522,180.5679,180.3228,180.4699,7001.0
2023-06-30 15:10:00,184.08,184.12,183.9,183.93,6856.0,180.4699,180.5091,180.2934,180.3228,6856.0
2023-06-30 15:15:00,183.95,184.07,183.9,183.96,6129.0,180.3424,180.46,180.2934,180.3522,6129.0
2023-06-30 15:20:00,183.98,184.0,183.82,183.98,5833.0,180.3718,180.3914,180.215,180.3718,5833.0
2023-06-30 15:25:00,183.96,184.0,183.91,184.0,8843.0,180.3522,180.3914,180.3032,180.3914,8843.0
2023-06-30 15:30:00,184.0,184.04,183.85,184.03,7839.0,180.3914,180.4306,180.2444,180.4208,7839.0
2023-06-30 15:35:00,184.03,184.05,183.86,184.04,12708.0,180.4208,180.4404,180.2542,180.4306,12708.0
2023-06-30 15:40:00,184.05,184.07,183.64,183.66,12885.0,180.4404,180.46,180.0385,180.0581,12885.0
2023-06-30 15:45:00,183.64,183.9,183.51,183.81,17320.0,180.0385,180.2934,179.911,180.2051,17320.0
2023-06-30 15:50:00,183.87,184.16,183.82,184.1,39010.0,180.264,180.5483,180.215,180.4895,39010.0
2023-06-30 15:55:00,184.06,184.06,183.66,183.68,81456.0,180.4502,180.4502,180.0581,180.0777,81456.0
2023-07-03 09:30:00,183.4,183.74,182.43,183.64,40387.0,179.8032,180.1365,178.8522,180.0385,40387.0
2023-07-03 09:35:00,183.77,183.89,183.02,183.3,15878.0,180.1659,180.2836,179.4306,179.7052,15878.0
2023-07-03 09:40:00,183.28,183.32,182.96,183.23,11538.0,179.6855,179.7248,179.3718,179.6365,11538.0
2023-07-03 09:45:00,183.22,183.31,182.47,182.8,20930.0,179.6267,179.715,178.8914,179.215,20930.0
2023-07-03 09:50:00,182.71,182.96,182.66,182.83,7531.0,179.1267,179.3718,179.0777,179.2444,7531.0
2023-07-03 09:55:00,182.74,183.23,182.73,183.23,6692.0,179.1561,179.6365,179.1463,179.6365,6692.0
2023-07-03 10:00:00,183.32,183.44,183.17,183.43,7360.0,179.7248,179.8424,179.5777,179.8326,7360.0
2023-07-03 10:05:00,183.46,183.65,183.29,183.35,9508.0,179.862,180.0483,179.6953,179.7542,9508.0
2023-07-03 10:10:00,183.35,183.65,183.35,183.46,11768.0,179.7542,180.0483,179.7542,179.862,11768.0
2023-07-03 10:15:00,183.39,183.41,183.04,183.21,9513.0,179.7934,179.813,179.4502,179.6169,9513.0
2023-07-03 10:20:00,183.21,183.4,183.17,183.39,10391.0,179.6169,179.8032,179.5777,179.7934,10391.0
2023-07-03 10:25:00,183.4,183.76,183.4,183.72,8942.0,179.8032,180.1561,179.8032,180.1169,8942.0
2023-07-03 10:30:00,183.73,183.76,183.51,183.7,15927.0,180.1267,180.1561,179.911,180.0973,15927.0
2023-07-03 10:35:00,183.67,183.67,183.22,183.24,23267.0,180.0679,180.0679,179.6267,179.6463,23267.0
2023-07-03 10:40:00,183.24,183.24,182.81,182.87,17735.0,179.6463,179.6463,179.2248,179.2836,17735.0
2023-07-03 10:45:00,182.91,183.11,182.81,183.11,25834.0,179.3228,179.5189,179.2248,179.5189,25834.0
2023-07-03 10:50:00,183.13,183.14,182.79,182.82,9609.0,179.5385,179.5483,179.2052,179.2346,9609.0
2023-07-03 10:55:00,182.82,182.89,182.55,182.78,25266.0,179.2346,179.3032,178.9699,179.1953,25266.0
2023-07-03 11:00:00,182.84,183.18,182.79,182.92,11693.0,179.2542,179.5875,179.2052,179.3326,11693.0
2023-07-03 11:05:00,182.97,183.21,182.92,182.94,12073.0,179.3816,179.6169,179.3326,179.3522,12073.0
2023-07-03 11:10:00,183.0,183.25,182.91,183.23,17319.0,179.411,179.6561,179.3228,179.6365,17319.0
2023-07-03 11:15:00,183.23,183.83,183.22,183.82,19089.0,179.6365,180.2248,179.6267,180.215,19089.0
2023-07-03 11:20:00,183.81,184.17,183.79,184.07,16182.0,180.2051,180.5581,180.1855,180.46,16182.0
2023-07-03 11:25:00,184.11,184.27,184.1,184.11,14105.0,180.4993,180.6561,180.4895,180.4993,14105.0
2023-07-03 11:30:00,184.14,184.62,184.14,184.62,17482.0,180.5287,180.9993,180.5287,180.9993,17482.0
2023-07-03 11:35:00,184.6,184.67,184.38,184.58,9199.0,180.9797,181.0483,180.764,180.96,9199.0
2023-07-03 11:40:00,184.58,184.75,184.54,184.73,14706.0,180.96,181.1267,180.9208,181.1071,14706.0
2023-07-03 11:45:00,184.73,184.75,184.6,184.71,9748.0,181.1071,181.1267,180.9797,181.0875,9748.0
2023-07-03 11:50:00,184.69,184.7,184.48,184.59,9481.0,181.0679,181.0777,180.862,180.9699,9481.0
2023-07-03 11:55:00,184.68,184.87,184.68,184.84,10824.0,181.0581,181.2444,181.0581,181.2149,10824.0
2023-07-03 12:00:00,184.84,184.97,184.82,184.85,11285.0,181.2149,181.3424,181.1953,181.2248,11285.0
2023-07-03 12:05:00,184.85,184.94,184.75,184.87,14882.0,181.2248,181.313,181.1267,181.2444,14882.0
2023-07-03 12:10:00,184.87,184.93,184.77,184.83,11014.0,181.2444,181.3032,181.1463,181.2051,11014.0
2023-07-03 12:15:00,184.81,184.83,184.57,184.59,5733.0,181.1855,181.2051,180.9502,180.9699,5733.0
2023-07-03 12:20:00,184.58,184.86,184.48,184.76,13175.0,180.96,181.2346,180.862,181.1365,13175.0
2023-07-03 12:25:00,184.74,184.91,184.71,184.8,9022.0,181.1169,181.2836,181.0875,181.1757,9022.0
2023-07-03 12:30:00,184.8,184.95,184.8,184.92,8771.0,181.1757,181.3228,181.1757,181.2934,8771.0
2023-07-03 12:35:00,184.93,184.93,184.59,184.63,7268.0,181.3032,181.3032,180.9699,181.0091,7268.0
2023-07-03 12:40:00,184.62,184.74,184.52,184.66,15639.0,180.9993,181.1169,180.9012,181.0385,15639.0
2023-07-03 12:45:00,184.66,184.72,184.6,184.63,7383.0,181.0385,181.0973,180.9797,181.0091,7383.0
2023-07-03 12:50:00,184.66,184.69,184.25,184.27,18202.0,181.0385,181.0679,180.6365,180.6561,18202.0
2023-07-03 12:55:00,184.33,184.39,184.08,184.17,36358.0,180.715,180.7738,180.4699,180.5581,36358.0
2023-07-05 09:30:00,183.52,183.74,182.05,182.3,33258.0,179.9208,180.1365,178.4797,178.7248,33258.0
2023-07-05 09:35:00,182.28,182.35,182.02,182.17,13650.0,178.7052,178.7738,178.4503,178.5973,13650.0
2023-07-05 09:40:00,182.01,182.02,181.07,181.72,16683.0,178.4404,178.4503,177.5189,178.1561,16683.0
2023-07-05 09:45:00,181.72,182.12,181.54,181.55,10752.0,178.1561,178.5483,177.9797,177.9895,10752.0
2023-07-05 09:50:00,181.61,181.99,181.56,181.87,15854.0,178.0483,178.4208,177.9993,178.3032,15854.0
2023-07-05 09:55:00,181.88,182.13,181.62,181.65,14330.0,178.313,178.5581,178.0581,178.0875,14330.0
2023-07-05 10:00:00,181.77,182.0,181.46,181.89,11613.0,178.2052,178.4306,177.9012,178.3228,11613.0
2023-07-05 10:05:00,181.96,182.46,181.95,182.46,19233.0,178.3914,178.8816,178.3816,178.8816,19233.0
2023-07-05 10:10:00,182.47,182.6,182.36,182.51,9762.0,178.8914,179.0189,178.7836,178.9306,9762.0
2023-07-05 10:15:00,182.59,183.15,182.59,183.08,14130.0,179.0091,179.5581,179.0091,179.4895,14130.0
2023-07-05 10:20:00,183.1,183.39,183.02,183.39,9570.0,179.5091,179.7934,179.4306,179.7934,9570.0
2023-07-05 10:25:00,183.35,183.73,183.35,183.52,8837.0,179.7542,180.1267,179.7542,179.9208,8837.0
2023-07-05 10:30:00,183.5,183.58,183.26,183.5,9180.0,179.9012,179.9797,179.6659,179.9012,9180.0
2023-07-05 10:35:00,183.45,183.53,183.32,183.44,9859.0,179.8522,179.9306,179.7248,179.8424,9859.0
2023-07-05 10:40:00,183.46,183.62,183.37,183.51,8906.0,179.862,180.0189,179.7738,179.911,8906.0
2023-07-05 10:45:00,183.52,183.54,183.15,183.25,13871.0,179.9208,179.9404,179.5581,179.6561,13871.0
2023-07-05 10:50:00,183.27,183.33,183.2,183.28,7515.0,179.6757,179.7346,179.6071,179.6855,7515.0
2023-07-05 10:55:00,183.24,183.36,183.19,183.31,13119.0,179.6463,179.764,179.5973,179.715,13119.0
2023-07-05 11:00:00,183.33,183.34,183.07,183.09,7836.0,179.7346,179.7444,179.4797,179.4993,7836.0
2023-07-05 11:05:00,183.1,183.11,182.97,182.97,8503.0,179.5091,179.5189,179.3816,179.3816,8503.0
2023-07-05 11:10:00,182.9,183.16,182.77,182.8,17288.0,179.313,179.5679,179.1855,179.215,17288.0
2023-07-05 11:15:00,182.81,182.81,182.53,182.68,17174.0,179.2248,179.2248,178.9503,179.0973,17174.0
2023-07-05 11:20:00,182.73,182.85,182.65,182.65,11904.0,179.1463,179.264,179.0679,179.0679,11904.0
2023-07-05 11:25:00,182.63,182.73,182.6,182.72,6473.0,179.0483,179.1463,179.0189,179.1365,6473.0
2023-07-05 11:30:00,182.74,182.87,182.72,182.74,9874.0,179.1561,179.2836,179.1365,179.1561,9874.0
2023-07-05 11:35:00,182.7,182.73,182.51,182.6,6248.0,179.1169,179.1463,178.9306,179.0189,6248.0
2023-07-05 11:40:00,182.51,182.54,182.36,182.44,5583.0,178.9306,178.9601,178.7836,178.862,5583.0
2023-07-05 11:45:00,182.42,182.44,182.25,182.3,5501.0,178.8424,178.862,178.6757,178.7248,5501.0
2023-07-05 11:50:00,182.27,182.27,182.12,182.12,6086.0,178.6954,178.6954,178.5483,178.5483,6086.0
2023-07-05 11:55:00,182.2,182.23,181.92,181.99,6458.0,178.6267,178.6561,178.3522,178.4208,6458.0
2023-07-05 12:00:00,181.97,181.98,181.77,181.9,11728.0,178.4012,178.411,178.2052,178.3326,11728.0
2023-07-05 12:05:00,181.87,181.94,181.82,181.86,5464.0,178.3032,178.3718,178.2542,178.2934,5464.0
2023-07-05 12:10:00,181.81,181.81,181.56,181.71,3100.0,178.2444,178.2444,177.9993,178.1463,3100.0
2023-07-05 12:15:00,181.71,181.85,181.69,181.75,4609.0,178.1463,178.2836,178.1267,178.1855,4609.0
2023-07-05 12:20:00,181.73,181.96,181.72,181.95,3100.0,178.1659,178.3914,178.1561,178.3816,3100.0
2023-07-05 12:25:00,181.99,182.03,181.9,181.95,3700.0,178.4208,178.4601,178.3326,178.3816,3700.0
2023-07-05 12:30:00,181.96,182.13,181.96,182.05,5400.0,178.3914,178.5581,178.3914,178.4797,5400.0
2023-07-05 12:35:00,182.06,182.07,181.83,181.95,4715.0,178.4895,178.4993,178.264,178.3816,4715.0
2023-07-05 12:40:00,181.95,182.08,181.94,181.98,4860.0,178.3816,178.5091,178.3718,178.411,4860.0
2023-07-05 12:45:00,181.96,181.99,181.81,181.83,3955.0,178.3914,178.4208,178.2444,178.264,3955.0
2023-07-05 12:50:00,181.85,181.85,181.74,181.8,4918.0,178.2836,178.2836,178.1757,178.2346,4918.0
2023-07-05 12:55:00,181.83,181.99,181.82,181.96,5700.0,178.264,178.4208,178.2542,178.3914,5700.0
2023-07-05 13:00:00,181.98,182.01,181.87,181.91,6292.0,178.411,178.4404,178.3032,178.3424,6292.0
2023-07-05 13:05:00,181.85,181.85,181.74,181.81,3635.0,178.2836,178.2836,178.1757,178.2444,3635.0
2023-07-05 13:10:00,181.79,181.86,181.67,181.79,4678.0,178.2248,178.2934,178.1071,178.2248,4678.0
2023-07-05 13:15:00,181.8,181.85,181.72,181.78,4255.0,178.2346,178.2836,178.1561,178.215,4255.0
2023-07-05 13:20:00,181.79,182.04,181.74,182.04,4404.0,178.2248,178.4699,178.1757,178.4699,4404.0
2023-07-05 13:25:00,181.99,182.12,181.96,182.07,4800.0,178.4208,178.5483,178.3914,178.4993,4800.0
2023-07-05 13:30:00,182.08,182.1,182.04,182.07,8168.0,178.5091,178.5287,178.4699,178.4993,8168.0
2023-07-05 13:35:00,182.1,182.37,181.97,182.29,19059.0,178.5287,178.7934,178.4012,178.715,19059.0
2023-07-05 13:40:00,182.34,182.49,182.31,182.43,5539.0,178.764,178.911,178.7346,178.8522,5539.0
2023-07-05 13:45:00,182.37,182.37,182.14,182.23,3500.0,178.7934,178.7934,178.5679,178.6561,3500.0
2023-07-05 13:50:00,182.21,182.28,182.16,182.26,3512.0,178.6365,178.7052,178.5875,178.6855,3512.0
2023-07-05 13:55:00,182.24,182.28,182.2,182.28,6434.0,178.6659,178.7052,178.6267,178.7052,6434.0
2023-07-05 14:00:00,182.29,182.38,182.0,182.07,7968.0,178.715,178.8032,178.4306,178.4993,7968.0
2023-07-05 14:05:00,182.01,182.09,181.85,181.88,11853.0,178.4404,178.5189,178.2836,178.313,11853.0
2023-07-05 14:10:00,181.89,182.04,181.89,182.01,3058.0,178.3228,178.4699,178.3228,178.4404,3058.0
2023-07-05 14:15:00,182.0,182.0,181.69,181.77,8649.0,178.4306,178.4306,178.1267,178.2052,8649.0
2023-07-05 14:20:00,181.72,181.76,181.56,181.57,4870.0,178.1561,178.1954,177.9993,178.0091,4870.0
2023-07-05 14:25:00,181.56,181.65,181.49,181.56,7256.0,177.9993,178.0875,177.9306,177.9993,7256.0
2023-07-05 14:30:00,181.57,181.69,181.57,181.65,4023.0,178.0091,178.1267,178.0091,178.0875,4023.0
2023-07-05 14:35:00,181.62,181.66,181.56,181.66,4234.0,178.0581,178.0973,177.9993,178.0973,4234.0
2023-07-05 14:40:00,181.67,181.84,181.67,181.81,2611.0,178.1071,178.2738,178.1071,178.2444,2611.0
2023-07-05 14:45:00,181.81,181.85,181.69,181.71,4393.0,178.2444,178.2836,178.1267,178.1463,4393.0
2023-07-05 14:50:00,181.7,181.85,181.66,181.78,5456.0,178.1365,178.2836,178.0973,178.215,5456.0
2023-07-05 14:55:00,181.69,181.86,181.69,181.86,3745.0,178.1267,178.2934,178.1267,178.2934,3745.0
2023-07-05 15:00:00,181.86,181.88,181.8,181.85,5610.0,178.2934,178.313,178.2346,178.2836,5610.0
2023-07-05 15:05:00,181.87,181.97,181.83,181.93,6244.0,178.3032,178.4012,178.264,178.362,6244.0
2023-07-05 15:10:00,181.95,182.12,181.95,182.09,4760.0,178.3816,178.5483,178.3816,178.5189,4760.0
2023-07-05 15:15:00,182.11,182.24,182.09,182.23,5359.0,178.5385,178.6659,178.5189,178.6561,5359.0
2023-07-05 15:20:00,182.26,182.35,182.24,182.35,6914.0,178.6855,178.7738,178.6659,178.7738,6914.0
2023-07-05 15:25:00,182.34,182.38,182.28,182.3,4840.0,178.764,178.8032,178.7052,178.7248,4840.0
2023-07-05 15:30:00,182.31,182.32,182.22,182.23,7943.0,178.7346,178.7444,178.6463,178.6561,7943.0
2023-07-05 15:35:00,182.27,182.28,182.11,182.16,12802.0,178.6954,178.7052,178.5385,178.5875,12802.0
2023-07-05 15:40:00,182.15,182.36,182.14,182.33,17741.0,178.5777,178.7836,178.5679,178.7542,17741.0
2023-07-05 15:45:00,182.31,182.36,182.13,182.34,17726.0,178.7346,178.7836,178.5581,178.764,17726.0
2023-07-05 15:50:00,182.29,182.45,181.92,182.14,32225.0,178.715,178.8718,178.3522,178.5679,32225.0
2023-07-05 15:55:00,182.11,182.2,182.06,182.13,73979.0,178.5385,178.6267,178.4895,178.5581,73979.0
2023-07-06 09:30:00,180.18,180.28,179.7,179.93,34292.0,176.6463,176.7444,176.1758,176.4012,34292.0
2023-07-06 09:35:00,180.0,180.32,179.79,179.91,20414.0,176.4699,176.7836,176.264,176.3816,20414.0
2023-07-06 09:40:00,179.81,179.81,178.55,178.57,17900.0,176.2836,176.2836,175.0483,175.0679,17900.0
2023-07-06 09:45:00,178.45,179.59,178.44,179.59,16896.0,174.9503,176.0679,174.9405,176.0679,16896.0
2023-07-06 09:50:00,179.66,180.23,179.58,180.03,9728.0,176.1365,176.6954,176.0581,176.4993,9728.0
2023-07-06 09:55:00,179.94,179.94,179.38,179.38,6487.0,176.411,176.411,175.862,175.862,6487.0
2023-07-06 10:00:00,179.41,179.57,179.18,179.31,9387.0,175.8914,176.0483,175.666,175.7934,9387.0
2023-07-06 10:05:00,179.2,179.5,179.2,179.25,8688.0,175.6856,175.9797,175.6856,175.7346,8688.0
2023-07-06 10:10:00,179.3,179.48,179.25,179.46,7138.0,175.7836,175.9601,175.7346,175.9405,7138.0
2023-07-06 10:15:00,179.49,179.53,179.13,179.13,7709.0,175.9699,176.0091,175.6169,175.6169,7709.0
2023-07-06 10:20:00,179.06,179.24,178.86,178.98,4437.0,175.5483,175.7248,175.3522,175.4699,4437.0
2023-07-06 10:25:00,179.06,179.14,178.76,178.87,5441.0,175.5483,175.6267,175.2542,175.362,5441.0
2023-07-06 10:30:00,178.89,178.95,178.61,178.7,13636.0,175.3816,175.4405,175.1071,175.1954,13636.0
2023-07-06 10:35:00,178.72,178.94,178.63,178.9,8902.0,175.215,175.4307,175.1267,175.3914,8902.0
2023-07-06 10:40:00,178.88,178.88,178.66,178.84,6669.0,175.3718,175.3718,175.1561,175.3326,6669.0
2023-07-06 10:45:00,178.83,178.92,178.5,178.54,8124.0,175.3228,175.4111,174.9993,175.0385,8124.0
2023-07-06 10:50:00,178.54,178.54,178.26,178.28,12901.0,175.0385,175.0385,174.764,174.7836,12901.0
2023-07-06 10:55:00,178.28,178.57,178.24,178.36,11203.0,174.7836,175.0679,174.7444,174.862,11203.0
2023-07-06 11:00:00,178.42,178.59,178.4,178.4,5799.0,174.9209,175.0875,174.9012,174.9012,5799.0
2023-07-06 11:05:00,178.45,178.55,178.39,178.39,4251.0,174.9503,175.0483,174.8914,174.8914,4251.0
2023-07-06 11:10:00,178.38,178.47,178.24,178.47,8412.0,174.8816,174.9699,174.7444,174.9699,8412.0
2023-07-06 11:15:00,178.42,178.52,178.37,178.46,4182.0,174.9209,175.0189,174.8718,174.9601,4182.0
2023-07-06 11:20:00,178.53,178.88,178.53,178.87,6375.0,175.0287,175.3718,175.0287,175.362,6375.0
2023-07-06 11:25:00,178.87,178.95,178.77,178.85,8359.0,175.362,175.4405,175.264,175.3424,8359.0
2023-07-06 11:30:00,178.84,179.27,178.81,179.27,6559.0,175.3326,175.7542,175.3032,175.7542,6559.0
2023-07-06 11:35:00,179.27,179.31,179.17,179.25,5490.0,175.7542,175.7934,175.6561,175.7346,5490.0
2023-07-06 11:40:00,179.31,179.46,179.27,179.33,6877.0,175.7934,175.9405,175.7542,175.813,6877.0
2023-07-06 11:45:00,179.37,179.44,179.21,179.3,13954.0,175.8522,175.9209,175.6954,175.7836,13954.0
2023-07-06 11:50:00,179.24,179.71,179.2,179.64,7270.0,175.7248,176.1856,175.6856,176.1169,7270.0
2023-07-06 11:55:00,179.69,179.77,179.64,179.77,4990.0,176.1659,176.2444,176.1169,176.2444,4990.0
2023-07-06 12:00:00,179.8,180.02,179.8,179.86,4000.0,176.2738,176.4895,176.2738,176.3326,4000.0
2023-07-06 12:05:00,179.91,179.96,179.67,179.67,10265.0,176.3816,176.4307,176.1463,176.1463,10265.0
2023-07-06 12:10:00,179.68,179.72,179.46,179.62,5939.0,176.1561,176.1954,175.9405,176.0973,5939.0
2023-07-06 12:15:00,179.63,179.94,179.63,179.94,2600.0,176.1071,176.411,176.1071,176.411,2600.0
2023-07-06 12:20:00,179.95,180.01,179.77,179.8,2788.0,176.4209,176.4797,176.2444,176.2738,2788.0
2023-07-06 12:25:00,179.8,180.07,179.8,179.99,4608.0,176.2738,176.5385,176.2738,176.4601,4608.0
2023-07-06 12:30:00,180.0,180.06,179.89,180.02,5290.0,176.4699,176.5287,176.362,176.4895,5290.0
2023-07-06 12:35:00,180.01,180.01,179.8,179.83,3500.0,176.4797,176.4797,176.2738,176.3032,3500.0
2023-07-06 12:40:00,179.85,179.96,179.78,179.81,3691.0,176.3228,176.4307,176.2542,176.2836,3691.0
2023-07-06 12:45:00,179.82,179.99,179.81,179.99,5804.0,176.2934,176.4601,176.2836,176.4601,5804.0
2023-07-06 12:50:00,180.03,180.19,180.02,180.17,4268.0,176.4993,176.6561,176.4895,176.6365,4268.0
2023-07-06 12:55:00,180.17,180.26,180.16,180.24,3778.0,176.6365,176.7248,176.6267,176.7052,3778.0
2023-07-06 13:00:00,180.28,180.35,180.22,180.35,3715.0,176.7444,176.813,176.6856,176.813,3715.0
2023-07-06 13:05:00,180.36,180.48,180.36,180.41,3089.0,176.8228,176.9405,176.8228,176.8718,3089.0
2023-07-06 13:10:00,180.46,180.69,180.41,180.66,12206.0,176.9208,177.1463,176.8718,177.1169,12206.0
2023-07-06 13:15:00,180.65,180.72,180.61,180.71,2970.0,177.1071,177.1757,177.0679,177.1659,2970.0
2023-07-06 13:20:00,180.72,180.98,180.72,180.93,2472.0,177.1757,177.4307,177.1757,177.3816,2472.0
2023-07-06 13:25:00,180.94,181.07,180.9,181.07,5019.0,177.3914,177.5189,177.3522,177.5189,5019.0
2023-07-06 13:30:00,181.09,181.11,180.94,180.96,3996.0,177.5385,177.5581,177.3914,177.411,3996.0
2023-07-06 13:35:00,180.98,181.31,180.98,181.21,7710.0,177.4307,177.7542,177.4307,177.6561,7710.0
2023-07-06 13:40:00,181.23,181.36,181.16,181.16,4250.0,177.6757,177.8032,177.6071,177.6071,4250.0
2023-07-06 13:45:00,181.18,181.2,180.95,180.99,6005.0,177.6267,177.6463,177.4012,177.4405,6005.0
2023-07-06 13:50:00,180.98,180.98,180.67,180.79,3899.0,177.4307,177.4307,177.1267,177.2444,3899.0
2023-07-06 13:55:00,180.7,180.96,180.7,180.96,3446.0,177.1561,177.411,177.1561,177.411,3446.0
2023-07-06 14:00:00,180.98,181.06,180.91,181.06,1900.0,177.4307,177.5091,177.362,177.5091,1900.0
2023-07-06 14:05:00,181.1,181.23,181.04,181.06,6589.0,177.5483,177.6757,177.4895,177.5091,6589.0
2023-07-06 14:10:00,181.06,181.06,180.9,180.92,3850.0,177.5091,177.5091,177.3522,177.3718,3850.0
2023-07-06 14:15:00,180.94,181.08,180.94,181.08,5654.0,177.3914,177.5287,177.3914,177.5287,5654.0
2023-07-06 14:20:00,181.1,181.2,181.0,181.2,6654.0,177.5483,177.6463,177.4503,177.6463,6654.0
2023-07-06 14:25:00,181.2,181.2,181.04,181.09,4720.0,177.6463,177.6463,177.4895,177.5385,4720.0
2023-07-06 14:30:00,181.1,181.33,181.06,181.3,5675.0,177.5483,177.7738,177.5091,177.7444,5675.0
2023-07-06 14:35:00,181.3,181.39,181.26,181.39,2262.0,177.7444,177.8326,177.7052,177.8326,2262.0
2023-07-06 14:40:00,181.4,181.41,181.26,181.37,2140.0,177.8424,177.8522,177.7052,177.813,2140.0
2023-07-06 14:45:00,181.46,181.58,181.44,181.58,3328.0,177.9012,178.0189,177.8816,178.0189,3328.0
2023-07-06 14:50:00,181.58,181.76,181.53,181.76,12626.0,178.0189,178.1954,177.9699,178.1954,12626.0
2023-07-06 14:55:00,181.8,181.85,181.68,181.82,3739.0,178.2346,178.2836,178.1169,178.2542,3739.0
2023-07-06 15:00:00,181.83,181.98,181.77,181.97,5367.0,178.264,178.411,178.2052,178.4012,5367.0
2023-07-06 15:05:00,181.99,182.02,181.93,181.96,4966.0,178.4208,178.4503,178.362,178.3914,4966.0
2023-07-06 15:10:00,181.98,182.03,181.91,181.99,7000.0,178.411,178.4601,178.3424,178.4208,7000.0
2023-07-06 15:15:00,181.95,182.14,181.94,182.1,5883.0,178.3816,178.5679,178.3718,178.5287,5883.0
2023-07-06 15:20:00,182.07,182.26,182.01,182.18,6676.0,178.4993,178.6855,178.4404,178.6071,6676.0
2023-07-06 15:25:00,182.15,182.22,182.1,182.1,5472.0,178.5777,178.6463,178.5287,178.5287,5472.0
2023-07-06 15:30:00,182.1,182.22,182.04,182.14,9679.0,178.5287,178.6463,178.4699,178.5679,9679.0
2023-07-06 15:35:00,182.14,182.22,182.01,182.18,13105.0,178.5679,178.6463,178.4404,178.6071,13105.0
2023-07-06 15:40:00,182.18,182.2,182.05,182.11,20545.0,178.6071,178.6267,178.4797,178.5385,20545.0
2023-07-06 15:45:00,182.1,182.16,181.99,182.16,19511.0,178.5287,178.5875,178.4208,178.5875,19511.0
2023-07-06 15:50:00,182.17,182.42,182.01,182.03,28992.0,178.5973,178.8424,178.4404,178.4601,28992.0
2023-07-06 15:55:00,182.04,182.24,182.0,182.05,52393.0,178.4699,178.6659,178.4306,178.4797,52393.0
2023-07-07 09:30:00,181.35,182.82,181.33,182.71,26687.0,177.7934,179.2346,177.7738,179.1267,26687.0
2023-07-07 09:35:00,182.84,183.52,182.78,183.18,9676.0,179.2542,179.9208,179.1953,179.5875,9676.0
2023-07-07 09:40:00,183.1,183.58,183.06,183.25,13689.0,179.5091,179.9797,179.4699,179.6561,13689.0
2023-07-07 09:45:00,183.31,184.28,183.31,184.28,16361.0,179.715,180.6659,179.715,180.6659,16361.0
2023-07-07 09:50:00,184.28,184.51,184.21,184.22,21560.0,180.6659,180.8914,180.5973,180.6071,21560.0
2023-07-07 09:55:00,184.28,184.48,184.22,184.22,16464.0,180.6659,180.862,180.6071,180.6071,16464.0
2023-07-07 10:00:00,184.16,184.39,184.02,184.13,9277.0,180.5483,180.7738,180.411,180.5189,9277.0
2023-07-07 10:05:00,184.06,184.12,183.82,183.96,5009.0,180.4502,180.5091,180.215,180.3522,5009.0
2023-07-07 10:10:00,183.98,184.06,183.72,183.81,7846.0,180.3718,180.4502,180.1169,180.2051,7846.0
2023-07-07 10:15:00,183.77,183.85,183.44,183.77,9018.0,180.1659,180.2444,179.8424,180.1659,9018.0
2023-07-07 10:20:00,183.79,183.8,183.59,183.67,5503.0,180.1855,180.1953,179.9895,180.0679,5503.0
2023-07-07 10:25:00,183.66,183.96,183.47,183.73,10157.0,180.0581,180.3522,179.8718,180.1267,10157.0
2023-07-07 10:30:00,183.65,183.69,183.56,183.59,8556.0,180.0483,180.0875,179.9601,179.9895,8556.0
2023-07-07 10:35:00,183.65,183.87,183.65,183.71,8261.0,180.0483,180.264,180.0483,180.1071,8261.0
2023-07-07 10:40:00,183.72,183.98,183.67,183.94,8586.0,180.1169,180.3718,180.0679,180.3326,8586.0
2023-07-07 10:45:00,183.92,183.94,183.74,183.8,10396.0,180.313,180.3326,180.1365,180.1953,10396.0
2023-07-07 10:50:00,183.73,183.74,183.53,183.58,10242.0,180.1267,180.1365,179.9306,179.9797,10242.0
2023-07-07 10:55:00,183.67,183.92,183.67,183.86,10004.0,180.0679,180.313,180.0679,180.2542,10004.0
2023-07-07 11:00:00,183.86,184.0,183.83,183.92,7831.0,180.2542,180.3914,180.2248,180.313,7831.0
2023-07-07 11:05:00,183.94,184.09,183.85,184.03,7654.0,180.3326,180.4797,180.2444,180.4208,7654.0
2023-07-07 11:10:00,184.03,184.06,183.94,184.03,5522.0,180.4208,180.4502,180.3326,180.4208,5522.0
2023-07-07 11:15:00,184.03,184.15,184.02,184.15,10261.0,180.4208,180.5385,180.411,180.5385,10261.0
2023-07-07 11:20:00,184.15,184.19,183.94,184.06,5845.0,180.5385,180.5777,180.3326,180.4502,5845.0
2023-07-07 11:25:00,184.06,184.08,183.9,183.99,4952.0,180.4502,180.4699,180.2934,180.3816,4952.0
2023-07-07 11:30:00,184.03,184.23,183.99,184.23,7990.0,180.4208,180.6169,180.3816,180.6169,7990.0
2023-07-07 11:35:00,184.23,184.36,184.13,184.13,8556.0,180.6169,180.7444,180.5189,180.5189,8556.0
2023-07-07 11:40:00,184.16,184.27,184.15,184.21,4822.0,180.5483,180.6561,180.5385,180.5973,4822.0
2023-07-07 11:45:00,184.29,184.41,184.28,184.34,5516.0,180.6757,180.7934,180.6659,180.7248,5516.0
2023-07-07 11:50:00,184.36,184.51,184.33,184.46,7236.0,180.7444,180.8914,180.715,180.8424,7236.0
2023-07-07 11:55:00,184.51,184.75,184.51,184.61,14933.0,180.8914,181.1267,180.8914,180.9895,14933.0
2023-07-07 12:00:00,184.61,184.71,184.57,184.7,6905.0,180.9895,181.0875,180.9502,181.0777,6905.0
2023-07-07 12:05:00,184.65,184.78,184.65,184.78,10390.0,181.0287,181.1561,181.0287,181.1561,10390.0
2023-07-07 12:10:00,184.79,184.81,184.68,184.72,4392.0,181.1659,181.1855,181.0581,181.0973,4392.0
2023-07-07 12:15:00,184.73,184.9,184.7,184.89,5282.0,181.1071,181.2738,181.0777,181.264,5282.0
2023-07-07 12:20:00,184.89,184.91,184.78,184.9,6105.0,181.264,181.2836,181.1561,181.2738,6105.0
2023-07-07 12:25:00,184.9,184.9,184.8,184.87,11108.0,181.2738,181.2738,181.1757,181.2444,11108.0
2023-07-07 12:30:00,184.91,185.32,184.9,185.32,38302.0,181.2836,181.6855,181.2738,181.6855,38302.0
2023-07-07 12:35:00,185.32,185.71,185.32,185.67,21494.0,181.6855,182.0679,181.6855,182.0287,21494.0
2023-07-07 12:40:00,185.62,186.0,185.61,185.96,5408.0,181.9797,182.3522,181.9698,182.313,5408.0
2023-07-07 12:45:00,185.97,185.97,185.72,185.86,7006.0,182.3228,182.3228,182.0777,182.2149,7006.0
2023-07-07 12:50:00,185.92,186.0,185.75,185.88,14061.0,182.2738,182.3522,182.1071,182.2346,14061.0
2023-07-07 12:55:00,185.85,186.13,185.83,186.11,4400.0,182.2051,182.4796,182.1855,182.46,4400.0
2023-07-07 13:00:00,186.11,186.4,186.03,186.4,6552.0,182.46,182.7444,182.3816,182.7444,6552.0
2023-07-07 13:05:00,186.4,186.55,186.37,186.48,11554.0,182.7444,182.8914,182.7149,182.8228,11554.0
2023-07-07 13:10:00,186.46,186.62,186.38,186.47,15882.0,182.8032,182.96,182.7247,182.813,15882.0
2023-07-07 13:15:00,186.43,186.61,186.37,186.59,12860.0,182.7738,182.9502,182.7149,182.9306,12860.0
2023-07-07 13:20:00,186.59,186.77,186.53,186.66,10972.0,182.9306,183.1071,182.8718,182.9993,10972.0
2023-07-07 13:25:00,186.63,186.9,186.62,186.9,36177.0,182.9698,183.2345,182.96,183.2345,36177.0
2023-07-07 13:30:00,186.86,186.86,186.65,186.85,7270.0,183.1953,183.1953,182.9895,183.1855,7270.0
2023-07-07 13:35:00,186.84,186.85,186.57,186.7,10220.0,183.1757,183.1855,182.911,183.0385,10220.0
2023-07-07 13:40:00,186.71,186.82,186.65,186.75,10766.0,183.0483,183.1561,182.9895,183.0875,10766.0
2023-07-07 13:45:00,186.73,186.79,186.57,186.71,9566.0,183.0679,183.1267,182.911,183.0483,9566.0
2023-07-07 13:50:00,186.69,186.76,186.68,186.7,3918.0,183.0287,183.0973,183.0189,183.0385,3918.0
2023-07-07 13:55:00,186.67,186.86,186.58,186.73,16771.0,183.0091,183.1953,182.9208,183.0679,16771.0
2023-07-07 14:00:00,186.75,186.77,186.56,186.77,9602.0,183.0875,183.1071,182.9012,183.1071,9602.0
2023-07-07 14:05:00,186.79,186.8,186.65,186.7,6784.0,183.1267,183.1365,182.9895,183.0385,6784.0
2023-07-07 14:10:00,186.69,186.9,186.65,186.87,8116.0,183.0287,183.2345,182.9895,183.2051,8116.0
2023-07-07 14:15:00,186.86,187.02,186.81,186.96,12702.0,183.1953,183.3522,183.1463,183.2934,12702.0
2023-07-07 14:20:00,187.0,187.12,186.94,186.99,14937.0,183.3326,183.4502,183.2738,183.3228,14937.0
2023-07-07 14:25:00,187.0,187.04,186.84,186.92,5688.0,183.3326,183.3718,183.1757,183.2542,5688.0
2023-07-07 14:30:00,186.88,186.92,186.83,186.91,12561.0,183.2149,183.2542,183.1659,183.2444,12561.0
2023-07-07 14:35:00,186.9,186.91,186.67,186.7,6585.0,183.2345,183.2444,183.0091,183.0385,6585.0
2023-07-07 14:40:00,186.72,186.86,186.57,186.58,10872.0,183.0581,183.1953,182.911,182.9208,10872.0
2023-07-07 14:45:00,186.53,186.56,186.38,186.45,7229.0,182.8718,182.9012,182.7247,182.7934,7229.0
2023-07-07 14:50:00,186.48,186.59,186.37,186.56,5560.0,182.8228,182.9306,182.7149,182.9012,5560.0
2023-07-07 14:55:00,186.52,186.62,186.47,186.62,5137.0,182.862,182.96,182.813,182.96,5137.0
2023-07-07 15:00:00,186.64,186.76,186.6,186.69,6287.0,182.9796,183.0973,182.9404,183.0287,6287.0
2023-07-07 15:05:00,186.7,186.78,186.66,186.66,5543.0,183.0385,183.1169,182.9993,182.9993,5543.0
2023-07-07 15:10:00,186.71,186.76,186.67,186.69,1815.0,183.0483,183.0973,183.0091,183.0287,1815.0
2023-07-07 15:15:00,186.73,186.74,186.37,186.43,8495.0,183.0679,183.0777,182.7149,182.7738,8495.0
2023-07-07 15:20:00,186.42,186.47,186.38,186.4,5300.0,182.764,182.813,182.7247,182.7444,5300.0
2023-07-07 15:25:00,186.39,186.47,186.2,186.41,17041.0,182.7346,182.813,182.5483,182.7542,17041.0
2023-07-07 15:30:00,186.43,186.61,186.43,186.53,11720.0,182.7738,182.9502,182.7738,182.8718,11720.0
2023-07-07 15:35:00,186.5,186.54,186.17,186.17,11639.0,182.8424,182.8816,182.5189,182.5189,11639.0
2023-07-07 15:40:00,186.17,186.22,186.08,186.09,9897.0,182.5189,182.5679,182.4306,182.4404,9897.0
2023-07-07 15:45:00,186.11,186.16,185.78,185.88,16162.0,182.46,182.5091,182.1365,182.2346,16162.0
2023-07-07 15:50:00,185.91,186.11,185.51,185.63,52328.0,182.264,182.46,181.8718,181.9895,52328.0
2023-07-07 15:55:00,185.62,185.77,185.59,185.66,69194.0,181.9797,182.1267,181.9502,182.0189,69194.0
2023-07-10 09:30:00,186.23,187.94,185.9,187.74,41596.0,182.5777,184.2542,182.2542,184.0581,41596.0
2023-07-10 09:35:00,187.74,188.25,187.55,187.88,22068.0,184.0581,184.5581,183.8718,184.1953,22068.0
2023-07-10 09:40:00,187.87,188.92,187.87,188.89,25492.0,184.1855,185.2149,184.1855,185.1855,25492.0
2023-07-10 09:45:00,188.97,189.43,188.88,189.43,27296.0,185.264,185.7149,185.1757,185.7149,27296.0
2023-07-10 09:50:00,189.43,190.06,189.35,189.93,30227.0,185.7149,186.3326,185.6365,186.2051,30227.0
2023-07-10 09:55:00,189.98,190.07,189.4,189.65,26647.0,186.2541,186.3424,185.6855,185.9306,26647.0
2023-07-10 10:00:00,189.56,189.77,189.29,189.72,14623.0,185.8424,186.0483,185.5777,185.9992,14623.0
2023-07-10 10:05:00,189.76,189.78,189.5,189.57,15584.0,186.0385,186.0581,185.7836,185.8522,15584.0
2023-07-10 10:10:00,189.59,189.81,189.42,189.81,10664.0,185.8718,186.0875,185.7051,186.0875,10664.0
2023-07-10 10:15:00,189.81,190.07,189.8,189.83,18156.0,186.0875,186.3424,186.0777,186.1071,18156.0
2023-07-10 10:20:00,189.95,189.99,189.66,189.77,9249.0,186.2247,186.2639,185.9404,186.0483,9249.0
2023-07-10 10:25:00,189.84,189.84,189.34,189.47,9699.0,186.1169,186.1169,185.6267,185.7541,9699.0
2023-07-10 10:30:00,189.48,189.54,189.29,189.36,7655.0,185.7639,185.8228,185.5777,185.6463,7655.0
2023-07-10 10:35:00,189.34,189.58,189.1,189.44,6151.0,185.6267,185.862,185.3914,185.7247,6151.0
2023-07-10 10:40:00,189.49,189.58,189.32,189.39,5129.0,185.7738,185.862,185.6071,185.6757,5129.0
2023-07-10 10:45:00,189.39,189.52,189.2,189.52,11282.0,185.6757,185.8032,185.4894,185.8032,11282.0
2023-07-10 10:50:00,189.52,189.61,189.06,189.14,13289.0,185.8032,185.8914,185.3522,185.4306,13289.0
2023-07-10 10:55:00,189.09,189.3,189.01,189.01,5146.0,185.3816,185.5875,185.3032,185.3032,5146.0
2023-07-10 11:00:00,189.04,189.12,188.81,188.85,12858.0,185.3326,185.411,185.1071,185.1463,12858.0
2023-07-10 11:05:00,188.86,188.98,188.55,188.55,7286.0,185.1561,185.2738,184.8522,184.8522,7286.0
2023-07-10 11:10:00,188.54,188.72,188.44,188.72,10766.0,184.8424,185.0189,184.7443,185.0189,10766.0
2023-07-10 11:15:00,188.75,188.81,188.68,188.77,5981.0,185.0483,185.1071,184.9796,185.0679,5981.0
2023-07-10 11:20:00,188.72,189.04,188.71,189.04,6762.0,185.0189,185.3326,185.0091,185.3326,6762.0
2023-07-10 11:25:00,189.05,189.26,189.0,189.25,6528.0,185.3424,185.5483,185.2934,185.5385,6528.0
2023-07-10 11:30:00,189.31,189.37,189.26,189.35,4835.0,185.5973,185.6561,185.5483,185.6365,4835.0
2023-07-10 11:35:00,189.31,189.6,189.29,189.53,7918.0,185.5973,185.8816,185.5777,185.813,7918.0
2023-07-10 11:40:00,189.49,189.57,189.33,189.34,8098.0,185.7738,185.8522,185.6169,185.6267,8098.0
2023-07-10 11:45:00,189.36,189.54,189.35,189.54,8193.0,185.6463,185.8228,185.6365,185.8228,8193.0
2023-07-10 11:50:00,189.52,189.57,189.38,189.51,7730.0,185.8032,185.8522,185.6659,185.7934,7730.0
2023-07-10 11:55:00,189.54,189.63,189.32,189.32,5794.0,185.8228,185.911,185.6071,185.6071,5794.0
2023-07-10 12:00:00,189.3,189.32,189.03,189.13,6554.0,185.5875,185.6071,185.3228,185.4208,6554.0
2023-07-10 12:05:00,189.18,189.21,189.13,189.21,3451.0,185.4698,185.4992,185.4208,185.4992,3451.0
2023-07-10 12:10:00,189.17,189.28,189.09,189.23,22866.0,185.46,185.5679,185.3816,185.5189,22866.0
2023-07-10 12:15:00,189.2,189.29,189.07,189.27,3121.0,185.4894,185.5777,185.362,185.5581,3121.0
2023-07-10 12:20:00,189.31,189.54,189.31,189.54,5572.0,185.5973,185.8228,185.5973,185.8228,5572.0
2023-07-10 12:25:00,189.57,189.74,189.57,189.69,7247.0,185.8522,186.0189,185.8522,185.9698,7247.0
2023-07-10 12:30:00,189.67,189.7,189.39,189.39,8280.0,185.9502,185.9796,185.6757,185.6757,8280.0
2023-07-10 12:35:00,189.43,189.57,189.39,189.42,5412.0,185.7149,185.8522,185.6757,185.7051,5412.0
2023-07-10 12:40:00,189.36,189.65,189.35,189.65,3446.0,185.6463,185.9306,185.6365,185.9306,3446.0
2023-07-10 12:45:00,189.66,189.89,189.65,189.89,5262.0,185.9404,186.1659,185.9306,186.1659,5262.0
2023-07-10 12:50:00,189.88,189.92,189.84,189.88,4053.0,186.1561,186.1953,186.1169,186.1561,4053.0
2023-07-10 12:55:00,189.87,189.89,189.77,189.86,6097.0,186.1463,186.1659,186.0483,186.1365,6097.0
2023-07-10 13:00:00,189.88,189.89,189.72,189.73,3559.0,186.1561,186.1659,185.9992,186.009,3559.0
2023-07-10 13:05:00,189.77,189.84,189.7,189.79,15243.0,186.0483,186.1169,185.9796,186.0679,15243.0
2023-07-10 13:10:00,189.83,190.03,189.73,190.02,8623.0,186.1071,186.3032,186.009,186.2934,8623.0
2023-07-10 13:15:00,190.06,190.14,190.04,190.11,4804.0,186.3326,186.411,186.313,186.3816,4804.0
2023-07-10 13:20:00,190.11,190.24,190.11,190.14,4659.0,186.3816,186.509,186.3816,186.411,4659.0
2023-07-10 13:25:00,190.14,190.22,190.12,190.2,3534.0,186.411,186.4894,186.3914,186.4698,3534.0
2023-07-10 13:30:00,190.25,190.44,190.25,190.39,5392.0,186.5188,186.7051,186.5188,186.6561,5392.0
2023-07-10 13:35:00,190.42,190.49,190.32,190.35,5981.0,186.6855,186.7541,186.5875,186.6169,5981.0
2023-07-10 13:40:00,190.35,190.45,190.28,190.28,4248.0,186.6169,186.7149,186.5483,186.5483,4248.0
2023-07-10 13:45:00,190.31,190.37,190.04,190.12,5043.0,186.5777,186.6365,186.313,186.3914,5043.0
2023-07-10 13:50:00,190.12,190.26,190.12,190.26,3322.0,186.3914,186.5287,186.3914,186.5287,3322.0
2023-07-10 13:55:00,190.21,190.23,190.13,190.16,2562.0,186.4796,186.4992,186.4012,186.4306,2562.0
2023-07-10 14:00:00,190.11,190.13,189.96,189.99,5735.0,186.3816,186.4012,186.2345,186.2639,5735.0
2023-07-10 14:05:00,190.0,190.08,189.95,189.96,5294.0,186.2738,186.3522,186.2247,186.2345,5294.0
2023-07-10 14:10:00,189.92,190.14,189.92,190.12,3759.0,186.1953,186.411,186.1953,186.3914,3759.0
2023-07-10 14:15:00,190.13,190.25,190.03,190.18,18952.0,186.4012,186.5188,186.3032,186.4502,18952.0
2023-07-10 14:20:00,190.17,190.21,190.04,190.14,3891.0,186.4404,186.4796,186.313,186.411,3891.0
2023-07-10 14:25:00,190.13,190.22,189.91,190.22,5861.0,186.4012,186.4894,186.1855,186.4894,5861.0
2023-07-10 14:30:00,190.23,190.3,190.14,190.14,6141.0,186.4992,186.5679,186.411,186.411,6141.0
2023-07-10 14:35:00,190.15,190.27,190.1,190.18,6639.0,186.4208,186.5385,186.3718,186.4502,6639.0
2023-07-10 14:40:00,190.16,190.35,190.16,190.28,5783.0,186.4306,186.6169,186.4306,186.5483,5783.0
2023-07-10 14:45:00,190.31,190.32,190.19,190.2,5851.0,186.5777,186.5875,186.46,186.4698,5851.0
2023-07-10 14:50:00,190.19,190.51,190.18,190.38,13963.0,186.46,186.7737,186.4502,186.6463,13963.0
2023-07-10 14:55:00,190.4,190.54,190.4,190.51,7729.0,186.6659,186.8032,186.6659,186.7737,7729.0
2023-07-10 15:00:00,190.54,190.55,190.42,190.55,5498.0,186.8032,186.813,186.6855,186.813,5498.0
2023-07-10 15:05:00,190.59,190.61,190.46,190.52,5415.0,186.8522,186.8718,186.7247,186.7836,5415.0
2023-07-10 15:10:00,190.53,190.59,190.41,190.58,7083.0,186.7934,186.8522,186.6757,186.8424,7083.0
2023-07-10 15:15:00,190.58,190.65,190.55,190.6,8523.0,186.8424,186.911,186.813,186.862,8523.0
2023-07-10 15:20:00,190.64,190.8,190.61,190.72,10394.0,186.9012,187.0581,186.8718,186.9796,10394.0
2023-07-10 15:25:00,190.72,190.79,190.69,190.75,5295.0,186.9796,187.0483,186.9502,187.009,5295.0
2023-07-10 15:30:00,190.75,190.78,190.64,190.74,15429.0,187.009,187.0385,186.9012,186.9992,15429.0
2023-07-10 15:35:00,190.72,190.8,190.69,190.74,15018.0,186.9796,187.0581,186.9502,186.9992,15018.0
2023-07-10 15:40:00,190.74,190.84,190.67,190.74,23039.0,186.9992,187.0973,186.9306,186.9992,23039.0
2023-07-10 15:45:00,190.75,190.82,190.68,190.8,24272.0,187.009,187.0777,186.9404,187.0581,24272.0
2023-07-10 15:50:00,190.81,190.89,190.66,190.77,52317.0,187.0679,187.1463,186.9208,187.0287,52317.0
2023-07-10 15:55:00,190.75,190.99,190.62,190.94,104812.0,187.009,187.2443,186.8816,187.1953,104812.0
2023-07-11 09:30:00,191.0,192.48,191.0,191.84,62668.0,187.2541,188.7051,187.2541,188.0777,62668.0
2023-07-11 09:35:00,191.83,191.87,190.79,191.54,31410.0,188.0679,188.1071,187.0483,187.7835,31410.0
2023-07-11 09:40:00,191.56,192.34,191.46,192.15,11897.0,187.8032,188.5679,187.7051,188.3816,11897.0
2023-07-11 09:45:00,192.02,192.49,192.01,192.13,26848.0,188.2541,188.7149,188.2443,188.362,26848.0
2023-07-11 09:50:00,192.18,192.47,192.06,192.3,9178.0,188.411,188.6953,188.2934,188.5286,9178.0
2023-07-11 09:55:00,192.21,192.46,191.99,192.4,10368.0,188.4404,188.6855,188.2247,188.6267,10368.0
2023-07-11 10:00:00,192.4,192.6,192.32,192.43,15041.0,188.6267,188.8228,188.5483,188.6561,15041.0
2023-07-11 10:05:00,192.36,192.97,192.35,192.92,13818.0,188.5875,189.1855,188.5777,189.1365,13818.0
2023-07-11 10:10:00,192.91,193.17,192.85,192.96,14205.0,189.1267,189.3816,189.0679,189.1757,14205.0
2023-07-11 10:15:00,192.94,193.2,192.8,193.16,11326.0,189.1561,189.411,189.0188,189.3718,11326.0
2023-07-11 10:20:00,193.2,193.24,192.61,192.61,16559.0,189.411,189.4502,188.8326,188.8326,16559.0
2023-07-11 10:25:00,192.69,192.8,192.28,192.35,20992.0,188.911,189.0188,188.509,188.5777,20992.0
2023-07-11 10:30:00,192.28,192.38,191.85,191.85,24798.0,188.509,188.6071,188.0875,188.0875,24798.0
2023-07-11 10:35:00,191.81,191.81,191.14,191.33,10564.0,188.0483,188.0483,187.3914,187.5777,10564.0
2023-07-11 10:40:00,191.41,191.42,191.08,191.35,27264.0,187.6561,187.6659,187.3326,187.5973,27264.0
2023-07-11 10:45:00,191.38,191.38,190.92,190.93,13251.0,187.6267,187.6267,187.1757,187.1855,13251.0
2023-07-11 10:50:00,190.82,191.02,190.6,190.94,23725.0,187.0777,187.2737,186.862,187.1953,23725.0
2023-07-11 10:55:00,190.88,191.17,190.64,190.91,33692.0,187.1365,187.4208,186.9012,187.1659,33692.0
2023-07-11 11:00:00,191.03,191.16,190.85,190.99,9559.0,187.2836,187.411,187.1071,187.2443,9559.0
2023-07-11 11:05:00,190.96,191.06,190.78,191.01,16139.0,187.2149,187.313,187.0385,187.2639,16139.0
2023-07-11 11:10:00,191.02,191.07,190.9,190.93,17129.0,187.2737,187.3228,187.1561,187.1855,17129.0
2023-07-11 11:15:00,190.93,191.0,190.87,190.9,12967.0,187.1855,187.2541,187.1267,187.1561,12967.0
2023-07-11 11:20:00,190.96,191.06,190.76,190.84,9870.0,187.2149,187.313,187.0188,187.0973,9870.0
2023-07-11 11:25:00,190.83,190.99,190.68,190.93,14504.0,187.0875,187.2443,186.9404,187.1855,14504.0
2023-07-11 11:30:00,190.93,191.06,190.88,190.9,18620.0,187.1855,187.313,187.1365,187.1561,18620.0
2023-07-11 11:35:00,190.88,191.14,190.88,191.05,7288.0,187.1365,187.3914,187.1365,187.3032,7288.0
2023-07-11 11:40:00,191.05,191.06,190.88,190.88,9913.0,187.3032,187.313,187.1365,187.1365,9913.0
2023-07-11 11:45:00,190.88,191.0,190.79,190.86,10620.0,187.1365,187.2541,187.0483,187.1169,10620.0
2023-07-11 11:50:00,190.85,191.05,190.85,190.91,9167.0,187.1071,187.3032,187.1071,187.1659,9167.0
2023-07-11 11:55:00,190.89,191.08,190.89,190.97,5752.0,187.1463,187.3326,187.1463,187.2247,5752.0
2023-07-11 12:00:00,190.99,191.18,190.99,191.07,5865.0,187.2443,187.4306,187.2443,187.3228,5865.0
2023-07-11 12:05:00,191.09,191.11,190.86,190.93,7565.0,187.3424,187.362,187.1169,187.1855,7565.0
2023-07-11 12:10:00,190.94,191.01,190.9,191.0,4533.0,187.1953,187.2639,187.1561,187.2541,4533.0
2023-07-11 12:15:00,190.99,191.32,190.98,191.25,6591.0,187.2443,187.5679,187.2345,187.4992,6591.0
2023-07-11 12:20:00,191.24,191.29,191.08,191.22,4027.0,187.4894,187.5385,187.3326,187.4698,4027.0
2023-07-11 12:25:00,191.2,191.24,190.71,191.01,26282.0,187.4502,187.4894,186.9698,187.2639,26282.0
2023-07-11 12:30:00,191.0,191.06,190.92,191.01,12096.0,187.2541,187.313,187.1757,187.2639,12096.0
2023-07-11 12:35:00,191.0,191.01,190.86,191.0,7651.0,187.2541,187.2639,187.1169,187.2541,7651.0
2023-07-11 12:40:00,191.05,191.1,191.01,191.04,5558.0,187.3032,187.3522,187.2639,187.2934,5558.0
2023-07-11 12:45:00,191.07,191.2,191.01,191.01,4500.0,187.3228,187.4502,187.2639,187.2639,4500.0
2023-07-11 12:50:00,191.0,191.11,190.9,191.09,7256.0,187.2541,187.362,187.1561,187.3424,7256.0
2023-07-11 12:55:00,191.13,191.13,191.0,191.12,7035.0,187.3816,187.3816,187.2541,187.3718,7035.0
2023-07-11 13:00:00,191.07,191.34,191.07,191.32,5684.0,187.3228,187.5875,187.3228,187.5679,5684.0
2023-07-11 13:05:00,191.36,191.36,191.09,191.09,4773.0,187.6071,187.6071,187.3424,187.3424,4773.0
2023-07-11 13:10:00,191.04,191.04,190.89,191.03,7828.0,187.2934,187.2934,187.1463,187.2836,7828.0
2023-07-11 13:15:00,191.05,191.05,190.83,190.89,12779.0,187.3032,187.3032,187.0875,187.1463,12779.0
2023-07-11 13:20:00,190.87,190.98,190.82,190.84,8411.0,187.1267,187.2345,187.0777,187.0973,8411.0
2023-07-11 13:25:00,190.81,190.92,190.81,190.89,5273.0,187.0679,187.1757,187.0679,187.1463,5273.0
2023-07-11 13:30:00,190.87,191.05,190.86,191.05,5255.0,187.1267,187.3032,187.1169,187.3032,5255.0
2023-07-11 13:35:00,191.03,191.14,190.97,191.11,4589.0,187.2836,187.3914,187.2247,187.362,4589.0
2023-07-11 13:40:00,191.11,191.15,191.09,191.09,3179.0,187.362,187.4012,187.3424,187.3424,3179.0
2023-07-11 13:45:00,191.05,191.07,190.81,191.07,10973.0,187.3032,187.3228,187.0679,187.3228,10973.0
2023-07-11 13:50:00,191.05,191.05,190.83,190.86,5087.0,187.3032,187.3032,187.0875,187.1169,5087.0
2023-07-11 13:55:00,190.85,190.99,190.85,190.92,6390.0,187.1071,187.2443,187.1071,187.1757,6390.0
2023-07-11 14:00:00,190.93,191.09,190.93,191.04,5810.0,187.1855,187.3424,187.1855,187.2934,5810.0
2023-07-11 14:05:00,191.08,191.17,191.06,191.09,4140.0,187.3326,187.4208,187.313,187.3424,4140.0
2023-07-11 14:10:00,191.08,191.08,190.75,190.9,12579.0,187.3326,187.3326,187.009,187.1561,12579.0
2023-07-11 14:15:00,190.9,190.92,190.79,190.8,18686.0,187.1561,187.1757,187.0483,187.0581,18686.0
2023-07-11 14:20:00,190.81,190.93,190.59,190.76,14320.0,187.0679,187.1855,186.8522,187.0188,14320.0
2023-07-11 14:25:00,190.82,191.07,190.81,191.01,5160.0,187.0777,187.3228,187.0679,187.2639,5160.0
2023-07-11 14:30:00,191.03,191.1,191.0,191.07,6491.0,187.2836,187.3522,187.2541,187.3228,6491.0
2023-07-11 14:35:00,191.07,191.12,191.0,191.1,5353.0,187.3228,187.3718,187.2541,187.3522,5353.0
2023-07-11 14:40:00,191.1,191.2,191.08,191.12,6200.0,187.3522,187.4502,187.3326,187.3718,6200.0
2023-07-11 14:45:00,191.16,191.25,191.16,191.22,5056.0,187.411,187.4992,187.411,187.4698,5056.0
2023-07-11 14:50:00,191.22,191.31,191.12,191.2,10319.0,187.4698,187.5581,187.3718,187.4502,10319.0
2023-07-11 14:55:00,191.21,191.48,191.18,191.44,7885.0,187.46,187.7247,187.4306,187.6855,7885.0
2023-07-11 15:00:00,191.46,191.46,191.22,191.22,4347.0,187.7051,187.7051,187.4698,187.4698,4347.0
2023-07-11 15:05:00,191.21,191.44,191.16,191.42,6289.0,187.46,187.6855,187.411,187.6659,6289.0
2023-07-11 15:10:00,191.43,191.44,191.27,191.33,5824.0,187.6757,187.6855,187.5188,187.5777,5824.0
2023-07-11 15:15:00,191.31,191.42,191.31,191.42,12232.0,187.5581,187.6659,187.5581,187.6659,12232.0
2023-07-11 15:20:00,191.44,191.44,191.24,191.33,7605.0,187.6855,187.6855,187.4894,187.5777,7605.0
2023-07-11 15:25:00,191.33,191.41,191.3,191.36,11985.0,187.5777,187.6561,187.5483,187.6071,11985.0
2023-07-11 15:30:00,191.38,191.45,191.13,191.17,14750.0,187.6267,187.6953,187.3816,187.4208,14750.0
2023-07-11 15:35:00,191.17,191.37,191.12,191.37,17176.0,187.4208,187.6169,187.3718,187.6169,17176.0
2023-07-11 15:40:00,191.39,191.62,191.38,191.56,15178.0,187.6365,187.862,187.6267,187.8032,15178.0
2023-07-11 15:45:00,191.56,191.92,191.56,191.9,19171.0,187.8032,188.1561,187.8032,188.1365,19171.0
2023-07-11 15:50:00,191.94,191.97,191.34,191.36,39799.0,188.1757,188.2051,187.5875,187.6071,39799.0
2023-07-11 15:55:00,191.31,191.44,191.19,191.23,83665.0,187.5581,187.6855,187.4404,187.4796,83665.0
2023-07-12 09:30:00,193.3,193.3,191.79,192.4,30639.0,189.509,189.509,188.0286,188.6267,30639.0
2023-07-12 09:35:00,192.37,192.85,191.75,192.03,21686.0,188.5973,189.0679,187.9894,188.2639,21686.0
2023-07-12 09:40:00,191.92,192.01,191.65,191.75,12309.0,188.1561,188.2443,187.8914,187.9894,12309.0
2023-07-12 09:45:00,191.66,191.69,191.16,191.21,21706.0,187.9012,187.9306,187.411,187.46,21706.0
2023-07-12 09:50:00,191.1,191.76,191.09,191.73,13481.0,187.3522,187.9992,187.3424,187.9698,13481.0
2023-07-12 09:55:00,191.77,192.1,191.73,192.07,11819.0,188.009,188.3326,187.9698,188.3032,11819.0
2023-07-12 10:00:00,192.11,192.14,191.8,191.9,12899.0,188.3424,188.3718,188.0384,188.1365,12899.0
2023-07-12 10:05:00,191.91,191.93,191.73,191.73,8033.0,188.1463,188.1659,187.9698,187.9698,8033.0
2023-07-12 10:10:00,191.78,192.34,191.78,192.34,8542.0,188.0188,188.5679,188.0188,188.5679,8542.0
2023-07-12 10:15:00,192.32,192.76,192.32,192.7,5453.0,188.5483,188.9796,188.5483,188.9208,5453.0
2023-07-12 10:20:00,192.67,192.73,192.3,192.35,6276.0,188.8914,188.9502,188.5286,188.5777,6276.0
2023-07-12 10:25:00,192.3,192.76,192.19,192.74,6987.0,188.5286,188.9796,188.4208,188.96,6987.0
2023-07-12 10:30:00,192.72,193.0,192.64,192.64,8787.0,188.9404,189.2149,188.862,188.862,8787.0
2023-07-12 10:35:00,192.68,192.93,192.66,192.67,6206.0,188.9012,189.1463,188.8816,188.8914,6206.0
2023-07-12 10:40:00,192.75,192.78,192.53,192.59,5012.0,188.9698,188.9992,188.7541,188.813,5012.0
2023-07-12 10:45:00,192.6,192.64,192.38,192.53,4815.0,188.8228,188.862,188.6071,188.7541,4815.0
2023-07-12 10:50:00,192.53,192.79,192.48,192.79,9453.0,188.7541,189.009,188.7051,189.009,9453.0
2023-07-12 10:55:00,192.75,192.96,192.69,192.76,13828.0,188.9698,189.1757,188.911,188.9796,13828.0
2023-07-12 11:00:00,192.76,192.87,192.65,192.65,4943.0,188.9796,189.0875,188.8718,188.8718,4943.0
2023-07-12 11:05:00,192.64,192.75,192.55,192.58,6483.0,188.862,188.9698,188.7737,188.8032,6483.0
2023-07-12 11:10:00,192.61,192.72,192.53,192.7,4333.0,188.8326,188.9404,188.7541,188.9208,4333.0
2023-07-12 11:15:00,192.68,192.72,192.57,192.57,13322.0,188.9012,188.9404,188.7933,188.7933,13322.0
2023-07-12 11:20:00,192.56,192.59,192.3,192.34,10409.0,188.7835,188.813,188.5286,188.5679,10409.0
2023-07-12 11:25:00,192.33,192.46,192.11,192.15,9043.0,188.5581,188.6855,188.3424,188.3816,9043.0
2023-07-12 11:30:00,192.16,192.22,191.78,191.78,8748.0,188.3914,188.4502,188.0188,188.0188,8748.0
2023-07-12 11:35:00,191.85,191.85,191.26,191.28,6605.0,188.0875,188.0875,187.509,187.5286,6605.0
2023-07-12 11:40:00,191.3,191.3,190.83,190.87,20665.0,187.5483,187.5483,187.0875,187.1267,20665.0
2023-07-12 11:45:00,190.87,191.2,190.69,191.2,11719.0,187.1267,187.4502,186.9502,187.4502,11719.0
2023-07-12 11:50:00,191.18,191.3,191.07,191.23,11736.0,187.4306,187.5483,187.3228,187.4796,11736.0
2023-07-12 11:55:00,191.23,191.26,190.99,191.03,19763.0,187.4796,187.509,187.2443,187.2836,19763.0
2023-07-12 12:00:00,191.04,191.49,191.01,191.42,13956.0,187.2934,187.7345,187.2639,187.6659,13956.0
2023-07-12 12:05:00,191.38,191.42,191.09,191.12,17251.0,187.6267,187.6659,187.3424,187.3718,17251.0
2023-07-12 12:10:00,191.12,191.26,191.0,191.14,12063.0,187.3718,187.509,187.2541,187.3914,12063.0
2023-07-12 12:15:00,191.12,191.13,190.75,190.82,14774.0,187.3718,187.3816,187.009,187.0777,14774.0
2023-07-12 12:20:00,190.78,191.06,190.77,191.04,20214.0,187.0385,187.313,187.0287,187.2934,20214.0
2023-07-12 12:25:00,191.03,191.03,190.67,190.7,23034.0,187.2836,187.2836,186.9306,186.96,23034.0
2023-07-12 12:30:00,190.7,190.85,190.59,190.8,43778.0,186.96,187.1071,186.8522,187.0581,43778.0
2023-07-12 12:35:00,190.79,190.83,190.7,190.73,7183.0,187.0483,187.0875,186.96,186.9894,7183.0
2023-07-12 12:40:00,190.75,190.86,190.72,190.8,7654.0,187.009,187.1169,186.9796,187.0581,7654.0
2023-07-12 12:45:00,190.78,191.05,190.73,191.04,4078.0,187.0385,187.3032,186.9894,187.2934,4078.0
2023-07-12 12:50:00,191.03,191.09,190.78,191.01,21373.0,187.2836,187.3424,187.0385,187.2639,21373.0
2023-07-12 12:55:00,190.97,190.97,190.62,190.68,8905.0,187.2247,187.2247,186.8816,186.9404,8905.0
2023-07-12 13:00:00,190.68,190.82,190.67,190.71,13749.0,186.9404,187.0777,186.9306,186.9698,13749.0
2023-07-12 13:05:00,190.73,190.76,190.6,190.71,6950.0,186.9894,187.0188,186.862,186.9698,6950.0
2023-07-12 13:10:00,190.74,191.01,190.73,190.98,6706.0,186.9992,187.2639,186.9894,187.2345,6706.0
2023-07-12 13:15:00,191.07,191.27,191.07,191.25,4600.0,187.3228,187.5188,187.3228,187.4992,4600.0
2023-07-12 13:20:00,191.25,191.35,191.08,191.08,8455.0,187.4992,187.5973,187.3326,187.3326,8455.0
2023-07-12 13:25:00,191.02,191.21,190.91,191.2,9245.0,187.2737,187.46,187.1659,187.4502,9245.0
2023-07-12 13:30:00,191.17,191.27,191.15,191.27,4878.0,187.4208,187.5188,187.4012,187.5188,4878.0
2023-07-12 13:35:00,191.29,191.36,191.2,191.23,6022.0,187.5385,187.6071,187.4502,187.4796,6022.0
2023-07-12 13:40:00,191.24,191.28,191.1,191.11,6541.0,187.4894,187.5286,187.3522,187.362,6541.0
2023-07-12 13:45:00,191.11,191.11,190.83,190.91,5510.0,187.362,187.362,187.0875,187.1659,5510.0
2023-07-12 13:50:00,190.86,190.88,190.79,190.84,6102.0,187.1169,187.1365,187.0483,187.0973,6102.0
2023-07-12 13:55:00,190.86,190.86,190.69,190.8,7538.0,187.1169,187.1169,186.9502,187.0581,7538.0
2023-07-12 14:00:00,190.79,190.82,190.65,190.77,11003.0,187.0483,187.0777,186.911,187.0287,11003.0
2023-07-12 14:05:00,190.74,190.88,190.72,190.86,7172.0,186.9992,187.1365,186.9796,187.1169,7172.0
2023-07-12 14:10:00,190.91,191.05,190.87,191.03,4221.0,187.1659,187.3032,187.1267,187.2836,4221.0
2023-07-12 14:15:00,191.07,191.1,190.93,190.96,10204.0,187.3228,187.3522,187.1855,187.2149,10204.0
2023-07-12 14:20:00,190.94,190.94,190.79,190.87,7262.0,187.1953,187.1953,187.0483,187.1267,7262.0
2023-07-12 14:25:00,190.9,190.94,190.85,190.87,8822.0,187.1561,187.1953,187.1071,187.1267,8822.0
2023-07-12 14:30:00,190.86,190.87,190.77,190.82,5020.0,187.1169,187.1267,187.0287,187.0777,5020.0
2023-07-12 14:35:00,190.84,190.86,190.79,190.84,7892.0,187.0973,187.1169,187.0483,187.0973,7892.0
2023-07-12 14:40:00,190.82,190.85,190.73,190.85,10443.0,187.0777,187.1071,186.9894,187.1071,10443.0
2023-07-12 14:45:00,190.84,190.84,190.65,190.7,9755.0,187.0973,187.0973,186.911,186.96,9755.0
2023-07-12 14:50:00,190.73,190.77,190.62,190.74,15318.0,186.9894,187.0287,186.8816,186.9992,15318.0
2023-07-12 14:55:00,190.72,190.75,190.56,190.59,19559.0,186.9796,187.009,186.8228,186.8522,19559.0
2023-07-12 15:00:00,190.61,190.64,190.46,190.61,16675.0,186.8718,186.9012,186.7247,186.8718,16675.0
2023-07-12 15:05:00,190.66,190.76,190.58,190.76,8098.0,186.9208,187.0188,186.8424,187.0188,8098.0
2023-07-12 15:10:00,190.72,190.82,190.56,190.64,9022.0,186.9796,187.0777,186.8228,186.9012,9022.0
2023-07-12 15:15:00,190.69,190.82,190.69,190.77,6966.0,186.9502,187.0777,186.9502,187.0287,6966.0
2023-07-12 15:20:00,190.75,190.76,190.48,190.6,11783.0,187.009,187.0188,186.7443,186.862,11783.0
2023-07-12 15:25:00,190.59,190.76,190.5,190.66,17857.0,186.8522,187.0188,186.7639,186.9208,17857.0
2023-07-12 15:30:00,190.65,190.68,190.48,190.64,19712.0,186.911,186.9404,186.7443,186.9012,19712.0
2023-07-12 15:35:00,190.64,190.72,190.54,190.65,13158.0,186.9012,186.9796,186.8032,186.911,13158.0
2023-07-12 15:40:00,190.67,190.74,190.64,190.65,12567.0,186.9306,186.9992,186.9012,186.911,12567.0
2023-07-12 15:45:00,190.66,190.66,190.21,190.23,21801.0,186.9208,186.9208,186.4796,186.4992,21801.0
2023-07-12 15:50:00,190.19,190.2,189.92,189.98,27009.0,186.46,186.4698,186.1953,186.2541,27009.0
2023-07-12 15:55:00,189.97,190.04,189.73,190.04,63245.0,186.2443,186.313,186.009,186.313,63245.0
2023-07-13 09:30:00,190.94,191.31,190.56,191.28,15788.0,187.1953,187.5581,186.8228,187.5286,15788.0
2023-07-13 09:35:00,191.22,191.38,190.93,190.97,12874.0,187.4698,187.6267,187.1855,187.2247,12874.0
2023-07-13 09:40:00,191.03,191.77,191.03,191.77,9740.0,187.2836,188.009,187.2836,188.009,9740.0
2023-07-13 09:45:00,191.81,192.26,191.81,192.26,6979.0,188.0483,188.4894,188.0483,188.4894,6979.0
2023-07-13 09:50:00,192.29,192.29,191.93,192.03,11519.0,188.5188,188.5188,188.1659,188.2639,11519.0
2023-07-13 09:55:00,192.07,192.4,191.98,192.13,24131.0,188.3032,188.6267,188.2149,188.362,24131.0
2023-07-13 10:00:00,192.1,192.1,191.41,191.55,4535.0,188.3326,188.3326,187.6561,187.7934,4535.0
2023-07-13 10:05:00,191.51,191.74,191.37,191.42,7685.0,187.7541,187.9796,187.6169,187.6659,7685.0
2023-07-13 10:10:00,191.39,191.5,191.34,191.41,8853.0,187.6365,187.7443,187.5875,187.6561,8853.0
2023-07-13 10:15:00,191.45,191.5,190.87,191.14,4808.0,187.6953,187.7443,187.1267,187.3914,4808.0
2023-07-13 10:20:00,191.13,191.21,190.87,191.12,13587.0,187.3816,187.46,187.1267,187.3718,13587.0
2023-07-13 10:25:00,191.13,191.15,190.87,191.15,11723.0,187.3816,187.4012,187.1267,187.4012,11723.0
2023-07-13 10:30:00,191.05,191.3,191.0,191.23,4554.0,187.3032,187.5483,187.2541,187.4796,4554.0
2023-07-13 10:35:00,191.3,191.34,191.03,191.07,3456.0,187.5483,187.5875,187.2836,187.3228,3456.0
2023-07-13 10:40:00,191.09,191.24,191.06,191.19,4000.0,187.3424,187.4894,187.313,187.4404,4000.0
2023-07-13 10:45:00,191.21,191.54,191.16,191.51,2700.0,187.46,187.7835,187.411,187.7541,2700.0
2023-07-13 10:50:00,191.49,191.76,191.35,191.68,7388.0,187.7345,187.9992,187.5973,187.9208,7388.0
2023-07-13 10:55:00,191.72,192.14,191.65,192.11,9792.0,187.96,188.3718,187.8914,188.3424,9792.0
2023-07-13 11:00:00,192.18,192.4,192.13,192.19,11205.0,188.411,188.6267,188.362,188.4208,11205.0
2023-07-13 11:05:00,192.14,192.28,191.95,192.01,21342.0,188.3718,188.509,188.1855,188.2443,21342.0
2023-07-13 11:10:00,192.08,192.11,191.97,192.08,6527.0,188.313,188.3424,188.2051,188.313,6527.0
2023-07-13 11:15:00,192.12,192.13,191.94,192.05,5667.0,188.3522,188.362,188.1757,188.2835,5667.0
2023-07-13 11:20:00,192.0,192.14,191.85,192.09,8212.0,188.2345,188.3718,188.0875,188.3228,8212.0
2023-07-13 11:25:00,192.09,192.12,191.96,191.99,3342.0,188.3228,188.3522,188.1953,188.2247,3342.0
2023-07-13 11:30:00,192.05,192.05,191.68,191.78,8609.0,188.2835,188.2835,187.9208,188.0188,8609.0
2023-07-13 11:35:00,191.78,191.85,191.57,191.64,8096.0,188.0188,188.0875,187.813,187.8816,8096.0
2023-07-13 11:40:00,191.64,191.64,191.37,191.41,9266.0,187.8816,187.8816,187.6169,187.6561,9266.0
2023-07-13 11:45:00,191.38,191.38,191.19,191.19,16795.0,187.6267,187.6267,187.4404,187.4404,16795.0
2023-07-13 11:50:00,191.2,191.21,191.14,191.16,6712.0,187.4502,187.46,187.3914,187.411,6712.0
2023-07-13 11:55:00,191.13,191.13,191.0,191.05,8281.0,187.3816,187.3816,187.2541,187.3032,8281.0
2023-07-13 12:00:00,191.04,191.16,190.94,191.14,13836.0,187.2934,187.411,187.1953,187.3914,13836.0
2023-07-13 12:05:00,191.07,191.07,190.86,191.03,23933.0,187.3228,187.3228,187.1169,187.2836,23933.0
2023-07-13 12:10:00,191.06,191.14,191.03,191.14,10954.0,187.313,187.3914,187.2836,187.3914,10954.0
2023-07-13 12:15:00,191.13,191.23,191.09,191.21,10423.0,187.3816,187.4796,187.3424,187.46,10423.0
2023-07-13 12:20:00,191.24,191.43,191.18,191.42,17966.0,187.4894,187.6757,187.4306,187.6659,17966.0
2023-07-13 12:25:00,191.37,191.54,191.18,191.26,6401.0,187.6169,187.7835,187.4306,187.509,6401.0
2023-07-13 12:30:00,191.25,191.65,191.24,191.65,5082.0,187.4992,187.8914,187.4894,187.8914,5082.0
2023-07-13 12:35:00,191.69,191.79,191.56,191.56,6543.0,187.9306,188.0286,187.8032,187.8032,6543.0
2023-07-13 12:40:00,191.63,191.67,191.34,191.4,5356.0,187.8718,187.911,187.5875,187.6463,5356.0
2023-07-13 12:45:00,191.37,191.46,191.37,191.42,3130.0,187.6169,187.7051,187.6169,187.6659,3130.0
2023-07-13 12:50:00,191.43,191.46,191.33,191.33,5163.0,187.6757,187.7051,187.5777,187.5777,5163.0
2023-07-13 12:55:00,191.33,191.33,191.04,191.14,9364.0,187.5777,187.5777,187.2934,187.3914,9364.0
2023-07-13 13:00:00,191.19,191.28,191.13,191.14,2808.0,187.4404,187.5286,187.3816,187.3914,2808.0
2023-07-13 13:05:00,191.11,191.15,191.03,191.08,3717.0,187.362,187.4012,187.2836,187.3326,3717.0
2023-07-13 13:10:00,191.06,191.25,191.04,191.25,6559.0,187.313,187.4992,187.2934,187.4992,6559.0
2023-07-13 13:15:00,191.29,191.39,191.27,191.35,3218.0,187.5385,187.6365,187.5188,187.5973,3218.0
2023-07-13 13:20:00,191.39,191.63,191.36,191.59,2804.0,187.6365,187.8718,187.6071,187.8326,2804.0
2023-07-13 13:25:00,191.55,191.59,191.47,191.48,4051.0,187.7934,187.8326,187.7149,187.7247,4051.0
2023-07-13 13:30:00,191.46,191.53,191.46,191.5,1879.0,187.7051,187.7737,187.7051,187.7443,1879.0
2023-07-13 13:35:00,191.47,191.64,191.45,191.57,4296.0,187.7149,187.8816,187.6953,187.813,4296.0
2023-07-13 13:40:00,191.54,191.57,191.51,191.53,4770.0,187.7835,187.813,187.7541,187.7737,4770.0
2023-07-13 13:45:00,191.56,191.56,191.44,191.44,1844.0,187.8032,187.8032,187.6855,187.6855,1844.0
2023-07-13 13:50:00,191.43,191.51,191.42,191.44,2637.0,187.6757,187.7541,187.6659,187.6855,2637.0
2023-07-13 13:55:00,191.46,191.53,191.36,191.37,4277.0,187.7051,187.7737,187.6071,187.6169,4277.0
2023-07-13 14:00:00,191.42,191.44,191.37,191.39,3292.0,187.6659,187.6855,187.6169,187.6365,3292.0
2023-07-13 14:05:00,191.38,191.39,191.28,191.28,2400.0,187.6267,187.6365,187.5286,187.5286,2400.0
2023-07-13 14:10:00,191.29,191.32,191.2,191.24,4761.0,187.5385,187.5679,187.4502,187.4894,4761.0
2023-07-13 14:15:00,191.24,191.52,191.23,191.52,13435.0,187.4894,187.7639,187.4796,187.7639,13435.0
2023-07-13 14:20:00,191.56,191.57,191.45,191.45,5457.0,187.8032,187.813,187.6953,187.6953,5457.0
2023-07-13 14:25:00,191.37,191.49,191.31,191.44,6582.0,187.6169,187.7345,187.5581,187.6855,6582.0
2023-07-13 14:30:00,191.41,191.48,191.37,191.44,6717.0,187.6561,187.7247,187.6169,187.6855,6717.0
2023-07-13 14:35:00,191.46,191.47,191.42,191.43,2706.0,187.7051,187.7149,187.6659,187.6757,2706.0
2023-07-13 14:40:00,191.43,191.52,191.4,191.47,7725.0,187.6757,187.7639,187.6463,187.7149,7725.0
2023-07-13 14:45:00,191.46,191.51,191.45,191.47,3500.0,187.7051,187.7541,187.6953,187.7149,3500.0
2023-07-13 14:50:00,191.46,191.46,191.39,191.4,16220.0,187.7051,187.7051,187.6365,187.6463,16220.0
2023-07-13 14:55:00,191.42,191.44,191.28,191.3,4990.0,187.6659,187.6855,187.5286,187.5483,4990.0
2023-07-13 15:00:00,191.25,191.33,191.08,191.33,6379.0,187.4992,187.5777,187.3326,187.5777,6379.0
2023-07-13 15:05:00,191.29,191.33,191.12,191.2,7431.0,187.5385,187.5777,187.3718,187.4502,7431.0
2023-07-13 15:10:00,191.2,191.33,191.11,191.24,7821.0,187.4502,187.5777,187.362,187.4894,7821.0
2023-07-13 15:15:00,191.21,191.28,191.16,191.22,9484.0,187.46,187.5286,187.411,187.4698,9484.0
2023-07-13 15:20:00,191.23,191.33,191.18,191.26,6546.0,187.4796,187.5777,187.4306,187.509,6546.0
2023-07-13 15:25:00,191.3,191.37,191.29,191.36,7111.0,187.5483,187.6169,187.5385,187.6071,7111.0
2023-07-13 15:30:00,191.32,191.37,191.19,191.27,13068.0,187.5679,187.6169,187.4404,187.5188,13068.0
2023-07-13 15:35:00,191.27,191.39,191.25,191.35,11594.0,187.5188,187.6365,187.4992,187.5973,11594.0
2023-07-13 15:40:00,191.35,191.39,191.3,191.36,18225.0,187.5973,187.6365,187.5483,187.6071,18225.0
2023-07-13 15:45:00,191.35,191.46,191.3,191.4,15547.0,187.5973,187.7051,187.5483,187.6463,15547.0
2023-07-13 15:50:00,191.44,191.55,191.34,191.45,23477.0,187.6855,187.7934,187.5875,187.6953,23477.0
2023-07-13 15:55:00,191.48,191.52,191.22,191.48,70435.0,187.7247,187.7639,187.4698,187.7247,70435.0
2023-07-14 09:30:00,191.19,191.19,188.9,189.7,60867.0,187.4404,187.4404,185.1953,185.9796,60867.0
2023-07-14 09:35:00,189.84,190.08,189.04,189.97,39111.0,186.1169,186.3522,185.3326,186.2443,39111.0
2023-07-14 09:40:00,189.97,190.15,189.71,190.03,21132.0,186.2443,186.4208,185.9894,186.3032,21132.0
2023-07-14 09:45:00,189.92,190.4,189.86,190.22,13556.0,186.1953,186.6659,186.1365,186.4894,13556.0
2023-07-14 09:50:00,190.16,190.16,189.3,189.33,30168.0,186.4306,186.4306,185.5875,185.6169,30168.0
2023-07-14 09:55:00,189.38,189.78,188.94,189.36,22533.0,185.6659,186.0581,185.2345,185.6463,22533.0
2023-07-14 10:00:00,189.3,189.77,189.1,189.62,36061.0,185.5875,186.0483,185.3914,185.9012,36061.0
2023-07-14 10:05:00,189.66,189.75,189.24,189.24,28246.0,185.9404,186.0287,185.5287,185.5287,28246.0
2023-07-14 10:10:00,189.3,189.59,189.07,189.18,28387.0,185.5875,185.8718,185.362,185.4698,28387.0
2023-07-14 10:15:00,189.07,189.68,189.05,189.49,18113.0,185.362,185.96,185.3424,185.7738,18113.0
2023-07-14 10:20:00,189.54,189.54,188.77,188.78,5648.0,185.8228,185.8228,185.0679,185.0777,5648.0
2023-07-14 10:25:00,188.95,189.0,188.53,188.53,10674.0,185.2443,185.2934,184.8326,184.8326,10674.0
2023-07-14 10:30:00,188.59,188.68,188.19,188.36,14447.0,184.8914,184.9796,184.4992,184.6659,14447.0
2023-07-14 10:35:00,188.38,188.43,187.95,188.25,29670.0,184.6855,184.7345,184.264,184.5581,29670.0
2023-07-14 10:40:00,188.2,188.3,187.86,187.91,6132.0,184.5091,184.6071,184.1757,184.2247,6132.0
2023-07-14 10:45:00,187.86,188.34,187.83,188.16,17799.0,184.1757,184.6463,184.1463,184.4698,17799.0
2023-07-14 10:50:00,188.23,188.94,188.23,188.84,5397.0,184.5385,185.2345,184.5385,185.1365,5397.0
2023-07-14 10:55:00,188.84,189.15,188.73,188.92,7856.0,185.1365,185.4404,185.0287,185.2149,7856.0
2023-07-14 11:00:00,189.01,189.14,188.8,188.88,14377.0,185.3032,185.4306,185.0973,185.1757,14377.0
2023-07-14 11:05:00,188.92,188.94,188.55,188.57,11488.0,185.2149,185.2345,184.8522,184.8718,11488.0
2023-07-14 11:10:00,188.56,188.59,188.18,188.18,6199.0,184.862,184.8914,184.4894,184.4894,6199.0
2023-07-14 11:15:00,188.22,188.22,188.02,188.04,10367.0,184.5287,184.5287,184.3326,184.3522,10367.0
2023-07-14 11:20:00,188.06,188.1,187.8,187.82,8272.0,184.3718,184.411,184.1169,184.1365,8272.0
2023-07-14 11:25:00,187.81,187.97,187.6,187.69,6899.0,184.1267,184.2836,183.9208,184.0091,6899.0
2023-07-14 11:30:00,187.69,188.27,187.68,188.27,10553.0,184.0091,184.5777,183.9993,184.5777,10553.0
2023-07-14 11:35:00,188.34,188.74,188.3,188.56,16688.0,184.6463,185.0385,184.6071,184.862,16688.0
2023-07-14 11:40:00,188.57,188.7,188.52,188.67,7311.0,184.8718,184.9992,184.8228,184.9698,7311.0
2023-07-14 11:45:00,188.72,188.75,188.43,188.5,8027.0,185.0189,185.0483,184.7345,184.8032,8027.0
2023-07-14 11:50:00,188.51,188.64,188.47,188.64,5635.0,184.813,184.9404,184.7738,184.9404,5635.0
2023-07-14 11:55:00,188.64,188.85,188.63,188.72,4500.0,184.9404,185.1463,184.9306,185.0189,4500.0
2023-07-14 12:00:00,188.72,188.89,188.7,188.78,4470.0,185.0189,185.1855,184.9992,185.0777,4470.0
2023-07-14 12:05:00,188.77,188.77,188.46,188.49,3600.0,185.0679,185.0679,184.764,184.7934,3600.0
2023-07-14 12:10:00,188.47,188.71,188.44,188.66,5533.0,184.7738,185.0091,184.7443,184.96,5533.0
2023-07-14 12:15:00,188.63,188.82,188.55,188.67,7396.0,184.9306,185.1169,184.8522,184.9698,7396.0
2023-07-14 12:20:00,188.7,188.97,188.7,188.8,3903.0,184.9992,185.264,184.9992,185.0973,3903.0
2023-07-14 12:25:00,188.79,189.12,188.79,189.06,3350.0,185.0875,185.411,185.0875,185.3522,3350.0
2023-07-14 12:30:00,189.08,189.34,189.03,189.28,7120.0,185.3718,185.6267,185.3228,185.5679,7120.0
2023-07-14 12:35:00,189.28,189.34,189.17,189.21,3769.0,185.5679,185.6267,185.46,185.4992,3769.0
2023-07-14 12:40:00,189.21,189.36,189.15,189.29,3069.0,185.4992,185.6463,185.4404,185.5777,3069.0
2023-07-14 12:45:00,189.35,189.46,189.12,189.25,6632.0,185.6365,185.7443,185.411,185.5385,6632.0
2023-07-14 12:50:00,189.21,189.35,189.15,189.34,3700.0,185.4992,185.6365,185.4404,185.6267,3700.0
2023-07-14 12:55:00,189.36,189.53,189.35,189.53,2826.0,185.6463,185.813,185.6365,185.813,2826.0
2023-07-14 13:00:00,189.59,189.75,189.56,189.59,11092.0,185.8718,186.0287,185.8424,185.8718,11092.0
2023-07-14 13:05:00,189.65,189.84,189.57,189.84,3286.0,185.9306,186.1169,185.8522,186.1169,3286.0
2023-07-14 13:10:00,189.86,190.07,189.83,189.99,6480.0,186.1365,186.3424,186.1071,186.2639,6480.0
2023-07-14 13:15:00,189.93,189.93,189.63,189.7,2792.0,186.2051,186.2051,185.911,185.9796,2792.0
2023-07-14 13:20:00,189.68,189.77,189.52,189.52,10184.0,185.96,186.0483,185.8032,185.8032,10184.0
2023-07-14 13:25:00,189.5,189.66,189.46,189.64,3109.0,185.7836,185.9404,185.7443,185.9208,3109.0
2023-07-14 13:30:00,189.66,189.81,189.63,189.81,10404.0,185.9404,186.0875,185.911,186.0875,10404.0
2023-07-14 13:35:00,189.81,189.82,189.67,189.69,7432.0,186.0875,186.0973,185.9502,185.9698,7432.0
2023-07-14 13:40:00,189.7,189.7,189.42,189.42,9360.0,185.9796,185.9796,185.7051,185.7051,9360.0
2023-07-14 13:45:00,189.47,189.48,189.4,189.4,1300.0,185.7541,185.7639,185.6855,185.6855,1300.0
2023-07-14 13:50:00,189.34,189.34,189.2,189.26,3100.0,185.6267,185.6267,185.4894,185.5483,3100.0
2023-07-14 13:55:00,189.33,189.55,189.33,189.52,3412.0,185.6169,185.8326,185.6169,185.8032,3412.0
2023-07-14 14:00:00,189.52,189.62,189.52,189.54,5670.0,185.8032,185.9012,185.8032,185.8228,5670.0
2023-07-14 14:05:00,189.51,189.61,189.47,189.58,9181.0,185.7934,185.8914,185.7541,185.862,9181.0
2023-07-14 14:10:00,189.58,189.58,189.43,189.48,3519.0,185.862,185.862,185.7149,185.7639,3519.0
2023-07-14 14:15:00,189.47,189.53,189.33,189.33,4813.0,185.7541,185.813,185.6169,185.6169,4813.0
2023-07-14 14:20:00,189.36,189.37,189.23,189.27,7570.0,185.6463,185.6561,185.5189,185.5581,7570.0
2023-07-14 14:25:00,189.22,189.32,189.21,189.26,5367.0,185.509,185.6071,185.4992,185.5483,5367.0
2023-07-14 14:30:00,189.32,189.35,189.26,189.31,9825.0,185.6071,185.6365,185.5483,185.5973,9825.0
2023-07-14 14:35:00,189.31,189.32,189.21,189.29,4475.0,185.5973,185.6071,185.4992,185.5777,4475.0
2023-07-14 14:40:00,189.27,189.34,189.17,189.27,7517.0,185.5581,185.6267,185.46,185.5581,7517.0
2023-07-14 14:45:00,189.3,189.32,189.09,189.2,4430.0,185.5875,185.6071,185.3816,185.4894,4430.0
2023-07-14 14:50:00,189.2,189.35,189.14,189.35,6623.0,185.4894,185.6365,185.4306,185.6365,6623.0
2023-07-14 14:55:00,189.31,189.34,189.2,189.3,4581.0,185.5973,185.6267,185.4894,185.5875,4581.0
2023-07-14 15:00:00,189.27,189.3,189.08,189.3,8495.0,185.5581,185.5875,185.3718,185.5875,8495.0
2023-07-14 15:05:00,189.3,189.31,189.14,189.2,12984.0,185.5875,185.5973,185.4306,185.4894,12984.0
2023-07-14 15:10:00,189.23,189.26,189.07,189.22,12890.0,185.5189,185.5483,185.362,185.509,12890.0
2023-07-14 15:15:00,189.21,189.31,189.19,189.21,13894.0,185.4992,185.5973,185.4796,185.4992,13894.0
2023-07-14 15:20:00,189.22,189.23,188.99,189.05,11793.0,185.509,185.5189,185.2836,185.3424,11793.0
2023-07-14 15:25:00,189.05,189.16,188.99,189.16,15106.0,185.3424,185.4502,185.2836,185.4502,15106.0
2023-07-14 15:30:00,189.22,189.49,189.08,189.43,11322.0,185.509,185.7738,185.3718,185.7149,11322.0
2023-07-14 15:35:00,189.38,189.68,189.38,189.62,5853.0,185.6659,185.96,185.6659,185.9012,5853.0
2023-07-14 15:40:00,189.61,189.7,189.53,189.57,8443.0,185.8914,185.9796,185.813,185.8522,8443.0
2023-07-14 15:45:00,189.61,189.7,189.24,189.26,13458.0,185.8914,185.9796,185.5287,185.5483,13458.0
2023-07-14 15:50:00,189.22,189.45,189.15,189.45,20565.0,185.509,185.7345,185.4404,185.7345,20565.0
2023-07-14 15:55:00,189.39,189.45,189.19,189.45,54546.0,185.6757,185.7345,185.4796,185.7345,54546.0
2023-07-17 09:30:00,187.91,189.8,187.91,189.68,35266.0,184.2247,186.0777,184.2247,185.96,35266.0
2023-07-17 09:35:00,189.67,190.18,189.22,189.89,18386.0,185.9502,186.4502,185.509,186.1659,18386.0
2023-07-17 09:40:00,189.97,190.74,189.96,190.68,10303.0,186.2443,186.9992,186.2345,186.9404,10303.0
2023-07-17 09:45:00,190.85,191.55,190.55,191.55,11685.0,187.1071,187.7934,186.813,187.7934,11685.0
2023-07-17 09:50:00,191.56,191.81,191.22,191.55,11885.0,187.8032,188.0483,187.4698,187.7934,11885.0
2023-07-17 09:55:00,191.57,191.82,191.55,191.76,5503.0,187.813,188.0581,187.7934,187.9992,5503.0
2023-07-17 10:00:00,191.81,191.9,191.55,191.67,13461.0,188.0483,188.1365,187.7934,187.911,13461.0
2023-07-17 10:05:00,191.65,192.08,191.51,191.89,10011.0,187.8914,188.313,187.7541,188.1267,10011.0
2023-07-17 10:10:00,191.83,192.11,191.67,192.09,12313.0,188.0679,188.3424,187.911,188.3228,12313.0
2023-07-17 10:15:00,192.08,192.12,191.86,191.95,8239.0,188.313,188.3522,188.0973,188.1855,8239.0
2023-07-17 10:20:00,191.89,191.89,191.62,191.81,4212.0,188.1267,188.1267,187.862,188.0483,4212.0
2023-07-17 10:25:00,191.79,191.83,191.55,191.74,6941.0,188.0286,188.0679,187.7934,187.9796,6941.0
2023-07-17 10:30:00,191.7,191.83,191.65,191.83,10556.0,187.9404,188.0679,187.8914,188.0679,10556.0
2023-07-17 10:35:00,191.83,191.95,191.66,191.77,13271.0,188.0679,188.1855,187.9012,188.009,13271.0
2023-07-17 10:40:00,191.83,192.05,191.82,192.05,6359.0,188.0679,188.2835,188.0581,188.2835,6359.0
2023-07-17 10:45:00,192.08,192.28,192.07,192.13,7021.0,188.313,188.509,188.3032,188.362,7021.0
2023-07-17 10:50:00,192.14,192.14,191.74,191.74,6598.0,188.3718,188.3718,187.9796,187.9796,6598.0
2023-07-17 10:55:00,191.58,191.59,191.43,191.59,6451.0,187.8228,187.8326,187.6757,187.8326,6451.0
2023-07-17 11:00:00,191.56,191.67,191.51,191.59,4490.0,187.8032,187.911,187.7541,187.8326,4490.0
2023-07-17 11:05:00,191.6,191.65,191.47,191.65,8439.0,187.8424,187.8914,187.7149,187.8914,8439.0
2023-07-17 11:10:00,191.66,191.74,191.64,191.72,4818.0,187.9012,187.9796,187.8816,187.96,4818.0
2023-07-17 11:15:00,191.7,191.92,191.66,191.82,6513.0,187.9404,188.1561,187.9012,188.0581,6513.0
2023-07-17 11:20:00,191.77,191.99,191.76,191.92,3747.0,188.009,188.2247,187.9992,188.1561,3747.0
2023-07-17 11:25:00,191.96,192.15,191.96,192.0,10577.0,188.1953,188.3816,188.1953,188.2345,10577.0
2023-07-17 11:30:00,192.02,192.27,191.98,192.13,8991.0,188.2541,188.4992,188.2149,188.362,8991.0
2023-07-17 11:35:00,192.1,192.4,192.1,192.24,6831.0,188.3326,188.6267,188.3326,188.4698,6831.0
2023-07-17 11:40:00,192.26,192.44,192.23,192.44,10488.0,188.4894,188.6659,188.46,188.6659,10488.0
2023-07-17 11:45:00,192.41,192.54,192.28,192.28,10655.0,188.6365,188.7639,188.509,188.509,10655.0
2023-07-17 11:50:00,192.25,192.36,192.14,192.25,9536.0,188.4796,188.5875,188.3718,188.4796,9536.0
2023-07-17 11:55:00,192.29,192.82,192.28,192.68,6147.0,188.5188,189.0384,188.509,188.9012,6147.0
2023-07-17 12:00:00,192.73,192.89,192.44,192.45,5210.0,188.9502,189.1071,188.6659,188.6757,5210.0
2023-07-17 12:05:00,192.5,192.56,192.4,192.56,5255.0,188.7247,188.7835,188.6267,188.7835,5255.0
2023-07-17 12:10:00,192.56,192.59,192.39,192.4,2531.0,188.7835,188.813,188.6169,188.6267,2531.0
2023-07-17 12:15:00,192.4,192.4,192.17,192.19,3792.0,188.6267,188.6267,188.4012,188.4208,3792.0
2023-07-17 12:20:00,192.15,192.53,192.15,192.53,6751.0,188.3816,188.7541,188.3816,188.7541,6751.0
2023-07-17 12:25:00,192.53,192.63,192.52,192.62,2885.0,188.7541,188.8522,188.7443,188.8424,2885.0
2023-07-17 12:30:00,192.6,192.67,192.4,192.42,6450.0,188.8228,188.8914,188.6267,188.6463,6450.0
2023-07-17 12:35:00,192.37,192.37,192.24,192.27,4964.0,188.5973,188.5973,188.4698,188.4992,4964.0
2023-07-17 12:40:00,192.28,192.47,192.27,192.41,5137.0,188.509,188.6953,188.4992,188.6365,5137.0
2023-07-17 12:45:00,192.42,192.46,192.34,192.39,4147.0,188.6463,188.6855,188.5679,188.6169,4147.0
2023-07-17 12:50:00,192.39,192.39,192.25,192.34,14488.0,188.6169,188.6169,188.4796,188.5679,14488.0
2023-07-17 12:55:00,192.36,192.48,192.36,192.45,5403.0,188.5875,188.7051,188.5875,188.6757,5403.0
2023-07-17 13:00:00,192.4,192.41,192.24,192.32,6634.0,188.6267,188.6365,188.4698,188.5483,6634.0
2023-07-17 13:05:00,192.31,192.31,192.16,192.24,4834.0,188.5384,188.5384,188.3914,188.4698,4834.0
2023-07-17 13:10:00,192.24,192.36,192.18,192.3,4826.0,188.4698,188.5875,188.411,188.5286,4826.0
2023-07-17 13:15:00,192.31,192.39,192.2,192.33,9481.0,188.5384,188.6169,188.4306,188.5581,9481.0
2023-07-17 13:20:00,192.26,192.26,192.2,192.24,5042.0,188.4894,188.4894,188.4306,188.4698,5042.0
2023-07-17 13:25:00,192.24,192.33,192.21,192.28,11238.0,188.4698,188.5581,188.4404,188.509,11238.0
2023-07-17 13:30:00,192.28,192.32,192.17,192.28,5852.0,188.509,188.5483,188.4012,188.509,5852.0
2023-07-17 13:35:00,192.28,192.37,192.26,192.27,5928.0,188.509,188.5973,188.4894,188.4992,5928.0
2023-07-17 13:40:00,192.24,192.26,192.17,192.24,3983.0,188.4698,188.4894,188.4012,188.4698,3983.0
2023-07-17 13:45:00,192.25,192.26,192.0,192.0,5241.0,188.4796,188.4894,188.2345,188.2345,5241.0
2023-07-17 13:50:00,191.96,192.01,191.81,191.83,6397.0,188.1953,188.2443,188.0483,188.0679,6397.0
2023-07-17 13:55:00,191.82,192.01,191.82,192.01,6764.0,188.0581,188.2443,188.0581,188.2443,6764.0
2023-07-17 14:00:00,192.01,192.03,191.69,191.72,20304.0,188.2443,188.2639,187.9306,187.96,20304.0
2023-07-17 14:05:00,191.68,191.69,191.55,191.67,4163.0,187.9208,187.9306,187.7934,187.911,4163.0
2023-07-17 14:10:00,191.67,191.78,191.65,191.71,4557.0,187.911,188.0188,187.8914,187.9502,4557.0
2023-07-17 14:15:00,191.79,191.85,191.69,191.73,5754.0,188.0286,188.0875,187.9306,187.9698,5754.0
2023-07-17 14:20:00,191.76,191.82,191.72,191.81,3175.0,187.9992,188.0581,187.96,188.0483,3175.0
2023-07-17 14:25:00,191.83,191.9,191.77,191.83,5185.0,188.0679,188.1365,188.009,188.0679,5185.0
2023-07-17 14:30:00,191.8,191.8,191.59,191.64,3500.0,188.0384,188.0384,187.8326,187.8816,3500.0
2023-07-17 14:35:00,191.62,191.67,191.51,191.53,6322.0,187.862,187.911,187.7541,187.7737,6322.0
2023-07-17 14:40:00,191.5,191.59,191.43,191.59,6234.0,187.7443,187.8326,187.6757,187.8326,6234.0
2023-07-17 14:45:00,191.59,191.64,191.55,191.61,5377.0,187.8326,187.8816,187.7934,187.8522,5377.0
2023-07-17 14:50:00,191.61,191.61,191.37,191.37,4093.0,187.8522,187.8522,187.6169,187.6169,4093.0
2023-07-17 14:55:00,191.34,191.45,191.33,191.42,4300.0,187.5875,187.6953,187.5777,187.6659,4300.0
2023-07-17 15:00:00,191.41,191.46,191.4,191.42,4957.0,187.6561,187.7051,187.6463,187.6659,4957.0
2023-07-17 15:05:00,191.42,191.46,191.38,191.44,10746.0,187.6659,187.7051,187.6267,187.6855,10746.0
2023-07-17 15:10:00,191.46,191.61,191.46,191.58,7199.0,187.7051,187.8522,187.7051,187.8228,7199.0
2023-07-17 15:15:00,191.59,191.89,191.57,191.89,17594.0,187.8326,188.1267,187.813,188.1267,17594.0
2023-07-17 15:20:00,191.97,191.99,191.78,191.95,14125.0,188.2051,188.2247,188.0188,188.1855,14125.0
2023-07-17 15:25:00,191.9,192.28,191.89,192.27,13170.0,188.1365,188.509,188.1267,188.4992,13170.0
2023-07-17 15:30:00,192.27,192.27,191.89,191.97,7686.0,188.4992,188.4992,188.1267,188.2051,7686.0
2023-07-17 15:35:00,191.97,192.13,191.94,192.12,8030.0,188.2051,188.362,188.1757,188.3522,8030.0
2023-07-17 15:40:00,192.14,192.19,191.86,191.92,11005.0,188.3718,188.4208,188.0973,188.1561,11005.0
2023-07-17 15:45:00,191.91,192.02,191.84,191.84,10716.0,188.1463,188.2541,188.0777,188.0777,10716.0
2023-07-17 15:50:00,191.76,191.81,191.62,191.66,23931.0,187.9992,188.0483,187.862,187.9012,23931.0
2023-07-17 15:55:00,191.66,191.66,191.16,191.31,95453.0,187.9012,187.9012,187.411,187.5581,95453.0
2023-07-18 09:30:00,191.4,191.79,191.21,191.77,27774.0,187.6463,188.0286,187.46,188.009,27774.0
2023-07-18 09:35:00,191.76,192.59,191.63,192.51,6327.0,187.9992,188.813,187.8718,188.7345,6327.0
2023-07-18 09:40:00,192.56,192.85,192.48,192.7,8856.0,188.7835,189.0679,188.7051,188.9208,8856.0
2023-07-18 09:45:00,192.73,192.73,192.08,192.08,9038.0,188.9502,188.9502,188.313,188.313,9038.0
2023-07-18 09:50:00,192.09,192.28,191.85,191.9,8824.0,188.3228,188.509,188.0875,188.1365,8824.0
2023-07-18 09:55:00,191.81,192.52,191.81,192.43,4480.0,188.0483,188.7443,188.0483,188.6561,4480.0
2023-07-18 10:00:00,192.43,192.95,192.43,192.87,3166.0,188.6561,189.1659,188.6561,189.0875,3166.0
2023-07-18 10:05:00,192.94,193.23,192.88,193.09,14021.0,189.1561,189.4404,189.0973,189.3032,14021.0
2023-07-18 10:10:00,193.08,193.31,193.03,193.31,5332.0,189.2933,189.5188,189.2443,189.5188,5332.0
2023-07-18 10:15:00,193.36,193.81,193.36,193.81,12324.0,189.5679,190.009,189.5679,190.009,12324.0
2023-07-18 10:20:00,193.81,194.07,193.66,194.07,7015.0,190.009,190.2639,189.862,190.2639,7015.0
2023-07-18 10:25:00,194.1,194.37,194.09,194.21,5202.0,190.2933,190.558,190.2835,190.4012,5202.0
2023-07-18 10:30:00,194.04,194.08,193.79,193.82,4950.0,190.2345,190.2737,189.9894,190.0188,4950.0
2023-07-18 10:35:00,193.82,193.9,193.2,193.38,6045.0,190.0188,190.0973,189.411,189.5875,6045.0
2023-07-18 10:40:00,193.43,193.47,193.3,193.39,5419.0,189.6365,189.6757,189.509,189.5973,5419.0
2023-07-18 10:45:00,193.44,193.71,193.44,193.65,7279.0,189.6463,189.911,189.6463,189.8522,7279.0
2023-07-18 10:50:00,193.7,193.7,193.15,193.16,7960.0,189.9012,189.9012,189.362,189.3718,7960.0
2023-07-18 10:55:00,193.2,193.2,192.95,192.99,5943.0,189.411,189.411,189.1659,189.2051,5943.0
2023-07-18 11:00:00,192.94,192.96,192.72,192.79,6756.0,189.1561,189.1757,188.9404,189.009,6756.0
2023-07-18 11:05:00,192.8,193.06,192.73,193.06,17512.0,189.0188,189.2737,188.9502,189.2737,17512.0
2023-07-18 11:10:00,193.18,193.39,193.18,193.33,4883.0,189.3914,189.5973,189.3914,189.5384,4883.0
2023-07-18 11:15:00,193.38,193.4,193.09,193.13,5852.0,189.5875,189.6071,189.3032,189.3424,5852.0
2023-07-18 11:20:00,193.12,193.17,193.07,193.15,4483.0,189.3326,189.3816,189.2835,189.362,4483.0
2023-07-18 11:25:00,193.15,193.15,192.88,192.88,6535.0,189.362,189.362,189.0973,189.0973,6535.0
2023-07-18 11:30:00,192.82,192.9,192.69,192.69,2300.0,189.0384,189.1169,188.911,188.911,2300.0
2023-07-18 11:35:00,192.7,193.07,192.69,193.07,5165.0,188.9208,189.2835,188.911,189.2835,5165.0
2023-07-18 11:40:00,193.01,193.02,192.87,192.9,6815.0,189.2247,189.2345,189.0875,189.1169,6815.0
2023-07-18 11:45:00,192.74,193.09,192.68,193.0,4400.0,188.96,189.3032,188.9012,189.2149,4400.0
2023-07-18 11:50:00,193.0,193.35,192.95,193.3,12602.0,189.2149,189.5581,189.1659,189.509,12602.0
2023-07-18 11:55:00,193.36,193.36,193.1,193.12,3547.0,189.5679,189.5679,189.313,189.3326,3547.0
2023-07-18 12:00:00,193.11,193.16,192.95,192.96,7004.0,189.3228,189.3718,189.1659,189.1757,7004.0
2023-07-18 12:05:00,192.94,192.95,192.69,192.81,5012.0,189.1561,189.1659,188.911,189.0286,5012.0
2023-07-18 12:10:00,192.76,193.04,192.69,192.9,11915.0,188.9796,189.2541,188.911,189.1169,11915.0
2023-07-18 12:15:00,192.78,192.97,192.69,192.79,5991.0,188.9992,189.1855,188.911,189.009,5991.0
2023-07-18 12:20:00,192.89,192.94,192.66,192.66,3237.0,189.1071,189.1561,188.8816,188.8816,3237.0
2023-07-18 12:25:00,192.66,192.77,192.62,192.77,4530.0,188.8816,188.9894,188.8424,188.9894,4530.0
2023-07-18 12:30:00,192.8,192.8,192.57,192.59,9107.0,189.0188,189.0188,188.7933,188.813,9107.0
2023-07-18 12:35:00,192.58,192.58,192.4,192.52,7509.0,188.8032,188.8032,188.6267,188.7443,7509.0
2023-07-18 12:40:00,192.56,192.65,192.42,192.45,12318.0,188.7835,188.8718,188.6463,188.6757,12318.0
2023-07-18 12:45:00,192.43,192.43,192.29,192.38,5188.0,188.6561,188.6561,188.5188,188.6071,5188.0
2023-07-18 12:50:00,192.45,192.67,192.43,192.64,3563.0,188.6757,188.8914,188.6561,188.862,3563.0
2023-07-18 12:55:00,192.67,192.92,192.66,192.8,2944.0,188.8914,189.1365,188.8816,189.0188,2944.0
2023-07-18 13:00:00,192.8,192.8,192.64,192.69,6745.0,189.0188,189.0188,188.862,188.911,6745.0
2023-07-18 13:05:00,192.69,192.97,192.69,192.9,4746.0,188.911,189.1855,188.911,189.1169,4746.0
2023-07-18 13:10:00,192.97,192.97,192.87,192.91,2730.0,189.1855,189.1855,189.0875,189.1267,2730.0
2023-07-18 13:15:00,192.91,192.96,192.77,192.77,3047.0,189.1267,189.1757,188.9894,188.9894,3047.0
2023-07-18 13:20:00,192.77,192.88,192.75,192.88,4317.0,188.9894,189.0973,188.9698,189.0973,4317.0
2023-07-18 13:25:00,192.93,192.95,192.79,192.79,2404.0,189.1463,189.1659,189.009,189.009,2404.0
2023-07-18 13:30:00,192.82,192.98,192.79,192.95,4835.0,189.0384,189.1953,189.009,189.1659,4835.0
2023-07-18 13:35:00,192.92,192.95,192.75,192.81,8075.0,189.1365,189.1659,188.9698,189.0286,8075.0
2023-07-18 13:40:00,192.84,192.99,192.78,192.92,9597.0,189.0581,189.2051,188.9992,189.1365,9597.0
2023-07-18 13:45:00,192.89,192.95,192.82,192.85,9460.0,189.1071,189.1659,189.0384,189.0679,9460.0
2023-07-18 13:50:00,192.85,192.9,192.77,192.79,3931.0,189.0679,189.1169,188.9894,189.009,3931.0
2023-07-18 13:55:00,192.8,193.04,192.75,193.02,5024.0,189.0188,189.2541,188.9698,189.2345,5024.0
2023-07-18 14:00:00,193.05,193.3,193.05,193.24,2400.0,189.2639,189.509,189.2639,189.4502,2400.0
2023-07-18 14:05:00,193.19,193.27,193.19,193.25,2480.0,189.4012,189.4796,189.4012,189.46,2480.0
2023-07-18 14:10:00,193.3,193.3,193.15,193.15,1300.0,189.509,189.509,189.362,189.362,1300.0
2023-07-18 14:15:00,193.11,193.17,193.07,193.15,2958.0,189.3228,189.3816,189.2835,189.362,2958.0
2023-07-18 14:20:00,193.14,193.25,192.95,193.01,5449.0,189.3522,189.46,189.1659,189.2247,5449.0
2023-07-18 14:25:00,193.03,193.08,192.95,193.06,4229.0,189.2443,189.2933,189.1659,189.2737,4229.0
2023-07-18 14:30:00,193.13,193.3,193.12,193.14,4764.0,189.3424,189.509,189.3326,189.3522,4764.0
2023-07-18 14:35:00,193.05,193.05,192.94,192.94,2856.0,189.2639,189.2639,189.1561,189.1561,2856.0
2023-07-18 14:40:00,192.95,192.99,192.88,192.95,2737.0,189.1659,189.2051,189.0973,189.1659,2737.0
2023-07-18 14:45:00,193.01,193.2,193.01,193.2,1800.0,189.2247,189.411,189.2247,189.411,1800.0
2023-07-18 14:50:00,193.22,193.22,193.09,193.13,2055.0,189.4306,189.4306,189.3032,189.3424,2055.0
2023-07-18 14:55:00,193.17,193.21,193.13,193.21,1838.0,189.3816,189.4208,189.3424,189.4208,1838.0
2023-07-18 15:00:00,193.21,193.25,193.07,193.23,5168.0,189.4208,189.46,189.2835,189.4404,5168.0
2023-07-18 15:05:00,193.23,193.36,193.19,193.36,5870.0,189.4404,189.5679,189.4012,189.5679,5870.0
2023-07-18 15:10:00,193.36,193.62,193.36,193.58,5315.0,189.5679,189.8228,189.5679,189.7835,5315.0
2023-07-18 15:15:00,193.63,193.77,193.63,193.72,2500.0,189.8326,189.9698,189.8326,189.9208,2500.0
2023-07-18 15:20:00,193.72,193.75,193.63,193.73,4088.0,189.9208,189.9502,189.8326,189.9306,4088.0
2023-07-18 15:25:00,193.75,193.77,193.67,193.71,3351.0,189.9502,189.9698,189.8718,189.911,3351.0
2023-07-18 15:30:00,193.7,193.7,193.33,193.34,7165.0,189.9012,189.9012,189.5384,189.5482,7165.0
2023-07-18 15:35:00,193.36,193.43,193.22,193.43,11269.0,189.5679,189.6365,189.4306,189.6365,11269.0
2023-07-18 15:40:00,193.47,193.84,193.45,193.81,9761.0,189.6757,190.0384,189.6561,190.009,9761.0
2023-07-18 15:45:00,193.83,193.91,193.75,193.83,9680.0,190.0286,190.1071,189.9502,190.0286,9680.0
2023-07-18 15:50:00,193.84,194.01,193.68,193.71,25029.0,190.0384,190.2051,189.8816,189.911,25029.0
2023-07-18 15:55:00,193.73,193.91,193.52,193.63,85738.0,189.9306,190.1071,189.7247,189.8326,85738.0
2023-07-19 09:30:00,193.35,193.54,192.68,193.24,30825.0,189.5581,189.7443,188.9012,189.4502,30825.0
2023-07-19 09:35:00,193.25,193.25,192.53,192.69,17482.0,189.46,189.46,188.7541,188.911,17482.0
2023-07-19 09:40:00,192.49,193.03,192.19,192.96,7450.0,188.7149,189.2443,188.4208,189.1757,7450.0
2023-07-19 09:45:00,192.89,192.89,192.53,192.68,10196.0,189.1071,189.1071,188.7541,188.9012,10196.0
2023-07-19 09:50:00,192.64,192.95,192.59,192.66,5526.0,188.862,189.1659,188.813,188.8816,5526.0
2023-07-19 09:55:00,192.76,193.03,192.71,192.94,6282.0,188.9796,189.2443,188.9306,189.1561,6282.0
2023-07-19 10:00:00,192.88,192.88,192.61,192.64,7782.0,189.0973,189.0973,188.8326,188.862,7782.0
2023-07-19 10:05:00,192.62,192.62,192.09,192.15,15064.0,188.8424,188.8424,188.3228,188.3816,15064.0
2023-07-19 10:10:00,192.19,192.45,192.07,192.09,7754.0,188.4208,188.6757,188.3032,188.3228,7754.0
2023-07-19 10:15:00,192.01,192.36,191.87,192.35,7498.0,188.2443,188.5875,188.1071,188.5777,7498.0
2023-07-19 10:20:00,192.4,192.52,192.15,192.32,10487.0,188.6267,188.7443,188.3816,188.5483,10487.0
2023-07-19 10:25:00,192.21,192.32,192.01,192.18,6690.0,188.4404,188.5483,188.2443,188.411,6690.0
2023-07-19 10:30:00,192.18,192.23,192.11,192.2,4540.0,188.411,188.46,188.3424,188.4306,4540.0
2023-07-19 10:35:00,192.2,192.29,192.1,192.19,4621.0,188.4306,188.5188,188.3326,188.4208,4621.0
2023-07-19 10:40:00,192.17,192.23,192.12,192.12,4477.0,188.4012,188.46,188.3522,188.3522,4477.0
2023-07-19 10:45:00,192.12,192.13,191.52,191.53,7793.0,188.3522,188.362,187.7639,187.7737,7793.0
2023-07-19 10:50:00,191.56,191.67,191.4,191.47,20553.0,187.8032,187.911,187.6463,187.7149,20553.0
2023-07-19 10:55:00,191.48,191.87,191.33,191.81,10177.0,187.7247,188.1071,187.5777,188.0483,10177.0
2023-07-19 11:00:00,191.87,192.1,191.62,191.63,14196.0,188.1071,188.3326,187.862,187.8718,14196.0
2023-07-19 11:05:00,191.65,191.88,191.62,191.81,9763.0,187.8914,188.1169,187.862,188.0483,9763.0
2023-07-19 11:10:00,191.81,192.01,191.81,191.92,4790.0,188.0483,188.2443,188.0483,188.1561,4790.0
2023-07-19 11:15:00,191.89,192.07,191.86,192.05,8516.0,188.1267,188.3032,188.0973,188.2835,8516.0
2023-07-19 11:20:00,192.04,192.04,191.3,191.3,5876.0,188.2737,188.2737,187.5483,187.5483,5876.0
2023-07-19 11:25:00,191.27,191.35,191.18,191.3,4774.0,187.5188,187.5973,187.4306,187.5483,4774.0
2023-07-19 11:30:00,191.3,191.34,191.21,191.28,5691.0,187.5483,187.5875,187.46,187.5286,5691.0
2023-07-19 11:35:00,191.25,191.48,191.22,191.4,8511.0,187.4992,187.7247,187.4698,187.6463,8511.0
2023-07-19 11:40:00,191.4,191.85,191.4,191.84,4731.0,187.6463,188.0875,187.6463,188.0777,4731.0
2023-07-19 11:45:00,191.84,191.95,191.79,191.89,6882.0,188.0777,188.1855,188.0286,188.1267,6882.0
2023-07-19 11:50:00,191.84,191.87,191.66,191.69,3675.0,188.0777,188.1071,187.9012,187.9306,3675.0
2023-07-19 11:55:00,191.66,191.81,191.65,191.81,4909.0,187.9012,188.0483,187.8914,188.0483,4909.0
2023-07-19 12:00:00,191.77,191.81,191.62,191.66,3944.0,188.009,188.0483,187.862,187.9012,3944.0
2023-07-19 12:05:00,191.6,191.64,191.41,191.61,3098.0,187.8424,187.8816,187.6561,187.8522,3098.0
2023-07-19 12:10:00,191.61,191.65,191.4,191.5,6708.0,187.8522,187.8914,187.6463,187.7443,6708.0
2023-07-19 12:15:00,191.47,191.54,191.42,191.44,4300.0,187.7149,187.7835,187.6659,187.6855,4300.0
2023-07-19 12:20:00,191.43,191.5,191.21,191.25,23659.0,187.6757,187.7443,187.46,187.4992,23659.0
2023-07-19 12:25:00,191.24,191.29,190.86,190.86,21889.0,187.4894,187.5385,187.1169,187.1169,21889.0
2023-07-19 12:30:00,190.86,190.86,190.58,190.71,8812.0,187.1169,187.1169,186.8424,186.9698,8812.0
2023-07-19 12:35:00,190.67,190.67,190.33,190.33,10384.0,186.9306,186.9306,186.5973,186.5973,10384.0
2023-07-19 12:40:00,190.26,190.35,190.19,190.29,23327.0,186.5287,186.6169,186.46,186.5581,23327.0
2023-07-19 12:45:00,190.28,190.56,190.23,190.34,20989.0,186.5483,186.8228,186.4992,186.6071,20989.0
2023-07-19 12:50:00,190.36,190.47,190.34,190.38,6555.0,186.6267,186.7345,186.6071,186.6463,6555.0
2023-07-19 12:55:00,190.38,190.46,190.36,190.37,7064.0,186.6463,186.7247,186.6267,186.6365,7064.0
2023-07-19 13:00:00,190.38,190.56,190.12,190.49,12270.0,186.6463,186.8228,186.3914,186.7541,12270.0
2023-07-19 13:05:00,190.52,190.6,190.43,190.46,3434.0,186.7836,186.862,186.6953,186.7247,3434.0
2023-07-19 13:10:00,190.48,191.13,190.48,191.08,39378.0,186.7443,187.3816,186.7443,187.3326,39378.0
2023-07-19 13:15:00,191.09,191.12,190.82,190.91,31204.0,187.3424,187.3718,187.0777,187.1659,31204.0
2023-07-19 13:20:00,190.91,191.25,190.89,191.25,36461.0,187.1659,187.4992,187.1463,187.4992,36461.0
2023-07-19 13:25:00,191.27,191.43,191.18,191.4,3700.0,187.5188,187.6757,187.4306,187.6463,3700.0
2023-07-19 13:30:00,191.36,191.36,191.11,191.25,6050.0,187.6071,187.6071,187.362,187.4992,6050.0
2023-07-19 13:35:00,191.24,191.24,191.06,191.2,7947.0,187.4894,187.4894,187.313,187.4502,7947.0
2023-07-19 13:40:00,191.24,191.3,191.11,191.11,5431.0,187.4894,187.5483,187.362,187.362,5431.0
2023-07-19 13:45:00,191.08,191.14,190.95,191.01,8091.0,187.3326,187.3914,187.2051,187.2639,8091.0
2023-07-19 13:50:00,191.02,191.14,191.01,191.09,7823.0,187.2737,187.3914,187.2639,187.3424,7823.0
2023-07-19 13:55:00,191.09,191.2,191.04,191.13,7280.0,187.3424,187.4502,187.2934,187.3816,7280.0
2023-07-19 14:00:00,191.17,191.17,191.02,191.11,10100.0,187.4208,187.4208,187.2737,187.362,10100.0
2023-07-19 14:05:00,191.09,191.15,190.96,191.0,16645.0,187.3424,187.4012,187.2149,187.2541,16645.0
2023-07-19 14:10:00,190.99,191.01,190.63,190.65,13250.0,187.2443,187.2639,186.8914,186.911,13250.0
2023-07-19 14:15:00,190.61,190.72,190.56,190.65,5967.0,186.8718,186.9796,186.8228,186.911,5967.0
2023-07-19 14:20:00,190.65,190.93,190.65,190.93,6796.0,186.911,187.1855,186.911,187.1855,6796.0
2023-07-19 14:25:00,190.98,191.11,190.86,190.86,7426.0,187.2345,187.362,187.1169,187.1169,7426.0
2023-07-19 14:30:00,190.9,191.2,190.89,191.14,8823.0,187.1561,187.4502,187.1463,187.3914,8823.0
2023-07-19 14:35:00,191.14,191.27,191.13,191.23,7873.0,187.3914,187.5188,187.3816,187.4796,7873.0
2023-07-19 14:40:00,191.24,191.29,191.08,191.08,9948.0,187.4894,187.5385,187.3326,187.3326,9948.0
2023-07-19 14:45:00,191.06,191.09,190.78,190.84,6304.0,187.313,187.3424,187.0385,187.0973,6304.0
2023-07-19 14:50:00,190.77,190.87,190.68,190.78,5778.0,187.0287,187.1267,186.9404,187.0385,5778.0
2023-07-19 14:55:00,190.75,190.76,190.68,190.69,7769.0,187.009,187.0188,186.9404,186.9502,7769.0
2023-07-19 15:00:00,190.71,190.86,190.67,190.83,8810.0,186.9698,187.1169,186.9306,187.0875,8810.0
2023-07-19 15:05:00,190.83,190.92,190.75,190.92,9682.0,187.0875,187.1757,187.009,187.1757,9682.0
2023-07-19 15:10:00,190.91,190.94,190.76,190.81,7752.0,187.1659,187.1953,187.0188,187.0679,7752.0
2023-07-19 15:15:00,190.8,190.88,190.8,190.86,9909.0,187.0581,187.1365,187.0581,187.1169,9909.0
2023-07-19 15:20:00,190.84,190.87,190.68,190.75,10199.0,187.0973,187.1267,186.9404,187.009,10199.0
2023-07-19 15:25:00,190.75,190.93,190.74,190.76,13510.0,187.009,187.1855,186.9992,187.0188,13510.0
2023-07-19 15:30:00,190.73,190.74,190.52,190.53,17168.0,186.9894,186.9992,186.7836,186.7934,17168.0
2023-07-19 15:35:00,190.56,190.69,190.46,190.66,13423.0,186.8228,186.9502,186.7247,186.9208,13423.0
2023-07-19 15:40:00,190.65,190.9,190.65,190.72,14157.0,186.911,187.1561,186.911,186.9796,14157.0
2023-07-19 15:45:00,190.69,190.7,190.37,190.37,18200.0,186.9502,186.96,186.6365,186.6365,18200.0
2023-07-19 15:50:00,190.37,190.5,190.15,190.15,32902.0,186.6365,186.7639,186.4208,186.4208,32902.0
2023-07-19 15:55:00,189.99,190.24,189.99,190.24,89621.0,186.2639,186.509,186.2639,186.509,89621.0
2023-07-20 09:30:00,190.32,191.66,190.27,191.33,26569.0,186.5875,187.9012,186.5385,187.5777,26569.0
2023-07-20 09:35:00,191.24,191.87,191.0,191.59,8501.0,187.4894,188.1071,187.2541,187.8326,8501.0
2023-07-20 09:40:00,191.56,191.75,191.23,191.48,13972.0,187.8032,187.9894,187.4796,187.7247,13972.0
2023-07-20 09:45:00,191.48,192.17,191.47,192.12,10193.0,187.7247,188.4012,187.7149,188.3522,10193.0
2023-07-20 09:50:00,192.16,192.58,192.08,192.52,6699.0,188.3914,188.8032,188.313,188.7443,6699.0
2023-07-20 09:55:00,192.53,192.57,191.82,191.88,11303.0,188.7541,188.7933,188.0581,188.1169,11303.0
2023-07-20 10:00:00,192.0,192.12,191.66,191.93,18244.0,188.2345,188.3522,187.9012,188.1659,18244.0
2023-07-20 10:05:00,191.92,192.11,191.82,191.84,9896.0,188.1561,188.3424,188.0581,188.0777,9896.0
2023-07-20 10:10:00,191.82,192.13,191.82,191.88,17708.0,188.0581,188.362,188.0581,188.1169,17708.0
2023-07-20 10:15:00,191.9,191.95,191.63,191.65,6433.0,188.1365,188.1855,187.8718,187.8914,6433.0
2023-07-20 10:20:00,191.61,191.78,191.55,191.56,11996.0,187.8522,188.0188,187.7934,187.8032,11996.0
2023-07-20 10:25:00,191.58,191.78,191.58,191.78,7955.0,187.8228,188.0188,187.8228,188.0188,7955.0
2023-07-20 10:30:00,191.82,192.42,191.82,192.42,10920.0,188.0581,188.6463,188.0581,188.6463,10920.0
2023-07-20 10:35:00,192.4,193.18,192.39,192.97,19424.0,188.6267,189.3914,188.6169,189.1855,19424.0
2023-07-20 10:40:00,192.99,193.27,192.48,192.48,5245.0,189.2051,189.4796,188.7051,188.7051,5245.0
2023-07-20 10:45:00,192.46,192.92,192.46,192.78,14504.0,188.6855,189.1365,188.6855,188.9992,14504.0
2023-07-20 10:50:00,192.83,193.37,192.8,193.37,11925.0,189.0482,189.5777,189.0188,189.5777,11925.0
2023-07-20 10:55:00,193.42,193.42,193.13,193.31,8513.0,189.6267,189.6267,189.3424,189.5188,8513.0
2023-07-20 11:00:00,193.31,193.34,193.04,193.22,7473.0,189.5188,189.5482,189.2541,189.4306,7473.0
2023-07-20 11:05:00,193.19,193.26,192.99,193.25,12060.0,189.4012,189.4698,189.2051,189.46,12060.0
2023-07-20 11:10:00,193.29,193.49,193.23,193.32,7525.0,189.4992,189.6953,189.4404,189.5286,7525.0
2023-07-20 11:15:00,193.43,193.5,193.11,193.15,5787.0,189.6365,189.7051,189.3228,189.362,5787.0
2023-07-20 11:20:00,193.15,193.21,192.95,192.95,4591.0,189.362,189.4208,189.1659,189.1659,4591.0
2023-07-20 11:25:00,192.93,193.2,192.91,193.12,4514.0,189.1463,189.411,189.1267,189.3326,4514.0
2023-07-20 11:30:00,193.21,193.27,193.1,193.14,2940.0,189.4208,189.4796,189.313,189.3522,2940.0
2023-07-20 11:35:00,193.15,193.4,193.0,193.39,3548.0,189.362,189.6071,189.2149,189.5973,3548.0
2023-07-20 11:40:00,193.37,193.4,193.01,193.01,4321.0,189.5777,189.6071,189.2247,189.2247,4321.0
2023-07-20 11:45:00,192.99,193.03,192.79,192.93,5012.0,189.2051,189.2443,189.009,189.1463,5012.0
2023-07-20 11:50:00,192.97,193.14,192.89,193.09,4664.0,189.1855,189.3522,189.1071,189.3032,4664.0
2023-07-20 11:55:00,193.02,193.12,192.96,193.0,4667.0,189.2345,189.3326,189.1757,189.2149,4667.0
2023-07-20 12:00:00,193.0,193.0,192.63,192.65,10391.0,189.2149,189.2149,188.8522,188.8718,10391.0
2023-07-20 12:05:00,192.64,192.92,192.64,192.86,6073.0,188.862,189.1365,188.862,189.0777,6073.0
2023-07-20 12:10:00,192.81,192.81,192.64,192.75,3867.0,189.0286,189.0286,188.862,188.9698,3867.0
2023-07-20 12:15:00,192.78,192.98,192.65,192.71,14562.0,188.9992,189.1953,188.8718,188.9306,14562.0
2023-07-20 12:20:00,192.65,192.66,192.38,192.38,7200.0,188.8718,188.8816,188.6071,188.6071,7200.0
2023-07-20 12:25:00,192.39,192.63,192.33,192.56,4738.0,188.6169,188.8522,188.5581,188.7835,4738.0
2023-07-20 12:30:00,192.6,192.69,192.42,192.46,3753.0,188.8228,188.911,188.6463,188.6855,3753.0
2023-07-20 12:35:00,192.47,192.76,192.47,192.69,4601.0,188.6953,188.9796,188.6953,188.911,4601.0
2023-07-20 12:40:00,192.79,192.87,192.72,192.76,2651.0,189.009,189.0875,188.9404,188.9796,2651.0
2023-07-20 12:45:00,192.81,192.87,192.74,192.75,5507.0,189.0286,189.0875,188.96,188.9698,5507.0
2023-07-20 12:50:00,192.81,192.95,192.8,192.89,1955.0,189.0286,189.1659,189.0188,189.1071,1955.0
2023-07-20 12:55:00,192.88,192.88,192.8,192.84,2085.0,189.0973,189.0973,189.0188,189.0581,2085.0
2023-07-20 13:00:00,192.82,192.86,192.57,192.57,5060.0,189.0384,189.0777,188.7933,188.7933,5060.0
2023-07-20 13:05:00,192.56,192.76,192.54,192.54,3949.0,188.7835,188.9796,188.7639,188.7639,3949.0
2023-07-20 13:10:00,192.53,192.65,192.41,192.6,5432.0,188.7541,188.8718,188.6365,188.8228,5432.0
2023-07-20 13:15:00,192.6,192.64,192.02,192.03,5624.0,188.8228,188.862,188.2541,188.2639,5624.0
2023-07-20 13:20:00,192.03,192.3,192.02,192.06,8196.0,188.2639,188.5286,188.2541,188.2934,8196.0
2023-07-20 13:25:00,192.06,192.42,192.06,192.41,2574.0,188.2934,188.6463,188.2934,188.6365,2574.0
2023-07-20 13:30:00,192.41,192.42,192.19,192.33,5768.0,188.6365,188.6463,188.4208,188.5581,5768.0
2023-07-20 13:35:00,192.29,192.34,192.0,192.0,3320.0,188.5188,188.5679,188.2345,188.2345,3320.0
2023-07-20 13:40:00,192.0,192.03,191.85,192.03,7141.0,188.2345,188.2639,188.0875,188.2639,7141.0
2023-07-20 13:45:00,191.98,192.16,191.98,192.13,2675.0,188.2149,188.3914,188.2149,188.362,2675.0
2023-07-20 13:50:00,192.16,192.18,192.11,192.11,1315.0,188.3914,188.411,188.3424,188.3424,1315.0
2023-07-20 13:55:00,192.17,192.21,192.08,192.09,6715.0,188.4012,188.4404,188.313,188.3228,6715.0
2023-07-20 14:00:00,192.08,192.17,192.04,192.14,5726.0,188.313,188.4012,188.2737,188.3718,5726.0
2023-07-20 14:05:00,192.14,192.24,192.07,192.18,3295.0,188.3718,188.4698,188.3032,188.411,3295.0
2023-07-20 14:10:00,192.14,192.25,192.11,192.22,2936.0,188.3718,188.4796,188.3424,188.4502,2936.0
2023-07-20 14:15:00,192.23,192.23,192.01,192.08,5182.0,188.46,188.46,188.2443,188.313,5182.0
2023-07-20 14:20:00,192.02,192.2,191.99,192.15,5259.0,188.2541,188.4306,188.2247,188.3816,5259.0
2023-07-20 14:25:00,192.11,192.11,191.75,191.77,4073.0,188.3424,188.3424,187.9894,188.009,4073.0
2023-07-20 14:30:00,191.77,191.91,191.76,191.87,6140.0,188.009,188.1463,187.9992,188.1071,6140.0
2023-07-20 14:35:00,191.87,191.92,191.78,191.78,4254.0,188.1071,188.1561,188.0188,188.0188,4254.0
2023-07-20 14:40:00,191.83,191.92,191.78,191.87,5435.0,188.0679,188.1561,188.0188,188.1071,5435.0
2023-07-20 14:45:00,191.86,192.08,191.86,192.0,3855.0,188.0973,188.313,188.0973,188.2345,3855.0
2023-07-20 14:50:00,192.0,192.19,192.0,192.19,5210.0,188.2345,188.4208,188.2345,188.4208,5210.0
2023-07-20 14:55:00,192.22,192.22,192.01,192.01,10294.0,188.4502,188.4502,188.2443,188.2443,10294.0
2023-07-20 15:00:00,191.98,191.98,191.84,191.93,6213.0,188.2149,188.2149,188.0777,188.1659,6213.0
2023-07-20 15:05:00,191.89,191.94,191.79,191.87,7948.0,188.1267,188.1757,188.0286,188.1071,7948.0
2023-07-20 15:10:00,191.88,192.18,191.87,192.15,8864.0,188.1169,188.411,188.1071,188.3816,8864.0
2023-07-20 15:15:00,192.15,192.17,191.87,191.92,8571.0,188.3816,188.4012,188.1071,188.1561,8571.0
2023-07-20 15:20:00,191.91,191.99,191.84,191.87,6097.0,188.1463,188.2247,188.0777,188.1071,6097.0
2023-07-20 15:25:00,191.88,191.92,191.73,191.92,12138.0,188.1169,188.1561,187.9698,188.1561,12138.0
2023-07-20 15:30:00,191.91,191.99,191.87,191.88,13051.0,188.1463,188.2247,188.1071,188.1169,13051.0
2023-07-20 15:35:00,191.83,192.1,191.82,191.99,10804.0,188.0679,188.3326,188.0581,188.2247,10804.0
2023-07-20 15:40:00,192.01,192.02,191.74,191.74,15038.0,188.2443,188.2541,187.9796,187.9796,15038.0
2023-07-20 15:45:00,191.73,191.77,191.59,191.59,16171.0,187.9698,188.009,187.8326,187.8326,16171.0
2023-07-20 15:50:00,191.69,191.89,191.56,191.61,33425.0,187.9306,188.1267,187.8032,187.8522,33425.0
2023-07-20 15:55:00,191.63,191.72,191.45,191.47,81270.0,187.8718,187.96,187.6953,187.7149,81270.0
2023-07-21 09:30:00,193.2,194.69,193.13,194.25,73111.0,189.411,190.8718,189.3424,190.4404,73111.0
2023-07-21 09:35:00,194.36,195.43,194.17,195.4,17928.0,190.5482,191.5973,190.362,191.5678,17928.0
2023-07-21 09:40:00,195.43,195.43,194.36,194.63,20309.0,191.5973,191.5973,190.5482,190.8129,20309.0
2023-07-21 09:45:00,194.55,194.8,194.3,194.56,13078.0,190.7345,190.9796,190.4894,190.7443,13078.0
2023-07-21 09:50:00,194.64,194.69,194.36,194.55,18470.0,190.8228,190.8718,190.5482,190.7345,18470.0
2023-07-21 09:55:00,194.57,195.09,194.48,195.03,32448.0,190.7541,191.2639,190.6659,191.2051,32448.0
2023-07-21 10:00:00,195.05,195.43,194.83,195.4,29429.0,191.2247,191.5973,191.009,191.5678,29429.0
2023-07-21 10:05:00,195.45,195.9,195.38,195.72,25585.0,191.6169,192.058,191.5482,191.8816,25585.0
2023-07-21 10:10:00,195.77,195.84,195.02,195.27,18440.0,191.9306,191.9992,191.1953,191.4404,18440.0
2023-07-21 10:15:00,195.28,195.34,194.6,194.84,46799.0,191.4502,191.509,190.7835,191.0188,46799.0
2023-07-21 10:20:00,194.81,195.02,194.57,194.82,21400.0,190.9894,191.1953,190.7541,190.9992,21400.0
2023-07-21 10:25:00,194.85,194.95,194.46,194.48,14447.0,191.0286,191.1267,190.6463,190.6659,14447.0
2023-07-21 10:30:00,194.51,194.87,194.43,194.78,13156.0,190.6953,191.0482,190.6169,190.96,13156.0
2023-07-21 10:35:00,194.83,195.03,194.66,195.01,36635.0,191.009,191.2051,190.8424,191.1855,36635.0
2023-07-21 10:40:00,194.92,195.28,194.92,195.01,12303.0,191.0973,191.4502,191.0973,191.1855,12303.0
2023-07-21 10:45:00,195.03,195.09,194.71,194.71,27156.0,191.2051,191.2639,190.8914,190.8914,27156.0
2023-07-21 10:50:00,194.71,194.85,194.57,194.83,34729.0,190.8914,191.0286,190.7541,191.009,34729.0
2023-07-21 10:55:00,194.78,194.8,194.52,194.58,17404.0,190.96,190.9796,190.7051,190.7639,17404.0
2023-07-21 11:00:00,194.62,194.91,194.41,194.82,8533.0,190.8031,191.0875,190.5973,190.9992,8533.0
2023-07-21 11:05:00,194.82,195.14,194.71,195.05,18938.0,190.9992,191.3129,190.8914,191.2247,18938.0
2023-07-21 11:10:00,195.1,195.36,195.1,195.17,24655.0,191.2737,191.5286,191.2737,191.3424,24655.0
2023-07-21 11:15:00,195.1,195.55,195.03,195.27,11261.0,191.2737,191.7149,191.2051,191.4404,11261.0
2023-07-21 11:20:00,195.28,195.28,194.97,195.06,14810.0,191.4502,191.4502,191.1463,191.2345,14810.0
2023-07-21 11:25:00,195.03,195.21,195.01,195.13,9885.0,191.2051,191.3816,191.1855,191.3031,9885.0
2023-07-21 11:30:00,195.1,195.1,194.85,194.89,17171.0,191.2737,191.2737,191.0286,191.0678,17171.0
2023-07-21 11:35:00,194.9,194.93,194.63,194.73,33831.0,191.0777,191.1071,190.8129,190.911,33831.0
2023-07-21 11:40:00,194.7,194.82,194.58,194.58,25711.0,190.8816,190.9992,190.7639,190.7639,25711.0
2023-07-21 11:45:00,194.59,194.93,194.56,194.9,6559.0,190.7737,191.1071,190.7443,191.0777,6559.0
2023-07-21 11:50:00,194.9,195.24,194.86,195.21,16184.0,191.0777,191.411,191.0384,191.3816,16184.0
2023-07-21 11:55:00,195.24,195.26,195.11,195.26,14766.0,191.411,191.4306,191.2835,191.4306,14766.0
2023-07-21 12:00:00,195.28,195.46,195.24,195.26,23792.0,191.4502,191.6267,191.411,191.4306,23792.0
2023-07-21 12:05:00,195.26,195.56,195.2,195.31,15601.0,191.4306,191.7247,191.3718,191.4796,15601.0
2023-07-21 12:10:00,195.31,195.35,195.22,195.32,8242.0,191.4796,191.5188,191.3914,191.4894,8242.0
2023-07-21 12:15:00,195.36,195.46,195.31,195.32,12025.0,191.5286,191.6267,191.4796,191.4894,12025.0
2023-07-21 12:20:00,195.3,195.42,195.19,195.39,23414.0,191.4698,191.5875,191.362,191.558,23414.0
2023-07-21 12:25:00,195.37,195.37,195.0,195.07,30462.0,191.5384,191.5384,191.1757,191.2443,30462.0
2023-07-21 12:30:00,195.07,195.14,194.88,195.14,38703.0,191.2443,191.3129,191.058,191.3129,38703.0
2023-07-21 12:35:00,195.19,195.37,195.04,195.3,14051.0,191.362,191.5384,191.2149,191.4698,14051.0
2023-07-21 12:40:00,195.33,195.35,195.17,195.34,10426.0,191.4992,191.5188,191.3424,191.509,10426.0
2023-07-21 12:45:00,195.34,195.41,195.09,195.09,23564.0,191.509,191.5777,191.2639,191.2639,23564.0
2023-07-21 12:50:00,195.13,195.28,195.09,195.19,16576.0,191.3031,191.4502,191.2639,191.362,16576.0
2023-07-21 12:55:00,195.14,195.28,195.06,195.19,11605.0,191.3129,191.4502,191.2345,191.362,11605.0
2023-07-21 13:00:00,195.17,195.26,195.04,195.2,8435.0,191.3424,191.4306,191.2149,191.3718,8435.0
2023-07-21 13:05:00,195.25,195.26,195.18,195.22,6375.0,191.4208,191.4306,191.3522,191.3914,6375.0
2023-07-21 13:10:00,195.24,195.47,195.23,195.32,17944.0,191.411,191.6365,191.4012,191.4894,17944.0
2023-07-21 13:15:00,195.33,195.37,195.27,195.27,8254.0,191.4992,191.5384,191.4404,191.4404,8254.0
2023-07-21 13:20:00,195.28,195.28,195.09,195.11,4746.0,191.4502,191.4502,191.2639,191.2835,4746.0
2023-07-21 13:25:00,195.09,195.22,195.02,195.22,10625.0,191.2639,191.3914,191.1953,191.3914,10625.0
2023-07-21 13:30:00,195.23,195.26,195.15,195.17,12640.0,191.4012,191.4306,191.3228,191.3424,12640.0
2023-07-21 13:35:00,195.15,195.15,194.9,195.02,35331.0,191.3228,191.3228,191.0777,191.1953,35331.0
2023-07-21 13:40:00,195.06,195.28,195.04,195.25,4013.0,191.2345,191.4502,191.2149,191.4208,4013.0
2023-07-21 13:45:00,195.28,195.34,195.14,195.23,14840.0,191.4502,191.509,191.3129,191.4012,14840.0
2023-07-21 13:50:00,195.22,195.39,195.16,195.25,16210.0,191.3914,191.558,191.3326,191.4208,16210.0
2023-07-21 13:55:00,195.31,195.53,195.27,195.36,12053.0,191.4796,191.6953,191.4404,191.5286,12053.0
2023-07-21 14:00:00,195.38,195.39,195.02,195.02,20857.0,191.5482,191.558,191.1953,191.1953,20857.0
2023-07-21 14:05:00,195.02,195.08,194.97,194.98,5761.0,191.1953,191.2541,191.1463,191.1561,5761.0
2023-07-21 14:10:00,195.0,195.01,194.45,194.75,9276.0,191.1757,191.1855,190.6365,190.9306,9276.0
2023-07-21 14:15:00,194.75,194.95,194.71,194.82,7638.0,190.9306,191.1267,190.8914,190.9992,7638.0
2023-07-21 14:20:00,194.82,194.82,194.6,194.63,45657.0,190.9992,190.9992,190.7835,190.8129,45657.0
2023-07-21 14:25:00,194.6,194.75,194.59,194.73,13345.0,190.7835,190.9306,190.7737,190.911,13345.0
2023-07-21 14:30:00,194.74,194.77,194.54,194.68,59948.0,190.9208,190.9502,190.7247,190.862,59948.0
2023-07-21 14:35:00,194.7,195.05,194.69,195.04,14441.0,190.8816,191.2247,190.8718,191.2149,14441.0
2023-07-21 14:40:00,195.04,195.15,194.3,195.07,296379.0,191.2149,191.3228,190.4894,191.2443,296379.0
2023-07-21 14:45:00,195.05,195.29,194.98,195.01,18205.0,191.2247,191.46,191.1561,191.1855,18205.0
2023-07-21 14:50:00,195.0,195.0,194.75,194.75,42905.0,191.1757,191.1757,190.9306,190.9306,42905.0
2023-07-21 14:55:00,194.75,194.92,194.74,194.85,33318.0,190.9306,191.0973,190.9208,191.0286,33318.0
2023-07-21 15:00:00,194.88,194.92,194.75,194.88,8769.0,191.058,191.0973,190.9306,191.058,8769.0
2023-07-21 15:05:00,194.85,194.92,194.65,194.73,41559.0,191.0286,191.0973,190.8326,190.911,41559.0
2023-07-21 15:10:00,194.65,194.73,194.42,194.56,9615.0,190.8326,190.911,190.6071,190.7443,9615.0
2023-07-21 15:15:00,194.61,194.89,194.56,194.89,8422.0,190.7933,191.0678,190.7443,191.0678,8422.0
2023-07-21 15:20:00,194.92,195.0,194.7,194.74,13119.0,191.0973,191.1757,190.8816,190.9208,13119.0
2023-07-21 15:25:00,194.71,194.99,194.7,194.99,13714.0,190.8914,191.1659,190.8816,191.1659,13714.0
2023-07-21 15:30:00,195.0,195.02,194.78,194.89,21008.0,191.1757,191.1953,190.96,191.0678,21008.0
2023-07-21 15:35:00,194.91,195.13,194.87,194.88,23450.0,191.0875,191.3031,191.0482,191.058,23450.0
2023-07-21 15:40:00,194.86,194.91,194.73,194.88,49955.0,191.0384,191.0875,190.911,191.058,49955.0
2023-07-21 15:45:00,194.9,195.44,194.9,195.12,46490.0,191.0777,191.6071,191.0777,191.2933,46490.0
2023-07-21 15:50:00,195.07,195.78,194.53,195.5,165432.0,191.2443,191.9404,190.7149,191.6659,165432.0
2023-07-21 15:55:00,195.26,195.29,194.7,194.9,106479.0,191.4306,191.46,190.8816,191.0777,106479.0
2023-07-24 09:30:00,193.76,193.76,192.52,193.03,45249.0,189.96,189.96,188.7443,189.2443,45249.0
2023-07-24 09:35:00,193.03,193.59,192.99,193.18,17058.0,189.2443,189.7933,189.2051,189.3914,17058.0
2023-07-24 09:40:00,193.03,193.62,192.97,193.31,14229.0,189.2443,189.8228,189.1855,189.5188,14229.0
2023-07-24 09:45:00,193.3,193.55,192.8,193.11,14011.0,189.509,189.7541,189.0188,189.3228,14011.0
2023-07-24 09:50:00,192.91,192.91,192.21,192.45,23550.0,189.1267,189.1267,188.4404,188.6757,23550.0
2023-07-24 09:55:00,192.45,192.52,191.83,192.13,31954.0,188.6757,188.7443,188.0679,188.362,31954.0
2023-07-24 10:00:00,192.1,192.34,191.96,192.21,12442.0,188.3326,188.5679,188.1953,188.4404,12442.0
2023-07-24 10:05:00,192.17,192.62,192.12,192.53,14733.0,188.4012,188.8424,188.3522,188.7541,14733.0
2023-07-24 10:10:00,192.59,192.96,192.45,192.91,20399.0,188.813,189.1757,188.6757,189.1267,20399.0
2023-07-24 10:15:00,192.88,193.18,192.74,193.06,14399.0,189.0973,189.3914,188.96,189.2737,14399.0
2023-07-24 10:20:00,193.07,193.1,192.86,192.9,6756.0,189.2835,189.313,189.0777,189.1169,6756.0
2023-07-24 10:25:00,192.94,193.09,192.79,192.98,8949.0,189.1561,189.3032,189.009,189.1953,8949.0
2023-07-24 10:30:00,193.04,193.13,192.72,192.86,6918.0,189.2541,189.3424,188.9404,189.0777,6918.0
2023-07-24 10:35:00,192.95,193.41,192.92,193.17,18000.0,189.1659,189.6169,189.1365,189.3816,18000.0
2023-07-24 10:40:00,193.23,193.79,193.22,193.61,14731.0,189.4404,189.9894,189.4306,189.813,14731.0
2023-07-24 10:45:00,193.59,193.86,193.55,193.7,15202.0,189.7933,190.058,189.7541,189.9012,15202.0
2023-07-24 10:50:00,193.76,194.16,193.76,194.08,17635.0,189.96,190.3522,189.96,190.2737,17635.0
2023-07-24 10:55:00,194.13,194.4,194.0,194.1,16146.0,190.3228,190.5875,190.1953,190.2933,16146.0
2023-07-24 11:00:00,194.17,194.22,193.81,193.86,12298.0,190.362,190.411,190.009,190.058,12298.0
2023-07-24 11:05:00,193.85,193.88,193.55,193.59,7039.0,190.0482,190.0777,189.7541,189.7933,7039.0
2023-07-24 11:10:00,193.58,193.97,193.58,193.91,7846.0,189.7835,190.1659,189.7835,190.1071,7846.0
2023-07-24 11:15:00,193.92,194.0,193.77,193.78,10813.0,190.1169,190.1953,189.9698,189.9796,10813.0
2023-07-24 11:20:00,193.81,193.89,193.68,193.84,6818.0,190.009,190.0875,189.8816,190.0384,6818.0
2023-07-24 11:25:00,193.76,194.04,193.74,194.0,11669.0,189.96,190.2345,189.9404,190.1953,11669.0
2023-07-24 11:30:00,194.0,194.02,193.8,193.92,11362.0,190.1953,190.2149,189.9992,190.1169,11362.0
2023-07-24 11:35:00,193.93,193.94,193.77,193.79,4531.0,190.1267,190.1365,189.9698,189.9894,4531.0
2023-07-24 11:40:00,193.75,193.98,193.75,193.98,5094.0,189.9502,190.1757,189.9502,190.1757,5094.0
2023-07-24 11:45:00,193.98,194.1,193.92,194.01,11396.0,190.1757,190.2933,190.1169,190.2051,11396.0
2023-07-24 11:50:00,194.0,194.23,193.98,194.18,15162.0,190.1953,190.4208,190.1757,190.3718,15162.0
2023-07-24 11:55:00,194.14,194.34,194.11,194.28,18773.0,190.3326,190.5286,190.3031,190.4698,18773.0
2023-07-24 12:00:00,194.28,194.34,194.17,194.24,10782.0,190.4698,190.5286,190.362,190.4306,10782.0
2023-07-24 12:05:00,194.25,194.28,194.0,194.09,4835.0,190.4404,190.4698,190.1953,190.2835,4835.0
2023-07-24 12:10:00,194.03,194.08,193.92,194.01,3706.0,190.2247,190.2737,190.1169,190.2051,3706.0
2023-07-24 12:15:00,194.01,194.15,193.99,194.02,5304.0,190.2051,190.3424,190.1855,190.2149,5304.0
2023-07-24 12:20:00,194.05,194.19,194.05,194.1,4742.0,190.2443,190.3816,190.2443,190.2933,4742.0
2023-07-24 12:25:00,194.1,194.17,193.98,194.16,4740.0,190.2933,190.362,190.1757,190.3522,4740.0
2023-07-24 12:30:00,194.15,194.19,194.1,194.12,5446.0,190.3424,190.3816,190.2933,190.313,5446.0
2023-07-24 12:35:00,194.12,194.12,193.83,193.93,3061.0,190.313,190.313,190.0286,190.1267,3061.0
2023-07-24 12:40:00,193.93,194.02,193.89,193.99,3531.0,190.1267,190.2149,190.0875,190.1855,3531.0
2023-07-24 12:45:00,193.98,194.0,193.84,193.91,3716.0,190.1757,190.1953,190.0384,190.1071,3716.0
2023-07-24 12:50:00,193.88,194.0,193.84,193.95,4478.0,190.0777,190.1953,190.0384,190.1463,4478.0
2023-07-24 12:55:00,193.98,194.13,193.92,194.13,5811.0,190.1757,190.3228,190.1169,190.3228,5811.0
2023-07-24 13:00:00,194.11,194.12,193.94,194.09,4392.0,190.3031,190.313,190.1365,190.2835,4392.0
2023-07-24 13:05:00,194.07,194.11,193.8,193.81,2038.0,190.2639,190.3031,189.9992,190.009,2038.0
2023-07-24 13:10:00,193.84,193.96,193.84,193.9,4951.0,190.0384,190.1561,190.0384,190.0973,4951.0
2023-07-24 13:15:00,193.92,193.97,193.83,193.95,3530.0,190.1169,190.1659,190.0286,190.1463,3530.0
2023-07-24 13:20:00,193.93,193.97,193.8,193.93,4658.0,190.1267,190.1659,189.9992,190.1267,4658.0
2023-07-24 13:25:00,193.96,194.1,193.91,194.03,8488.0,190.1561,190.2933,190.1071,190.2247,8488.0
2023-07-24 13:30:00,194.03,194.09,193.89,193.92,8495.0,190.2247,190.2835,190.0875,190.1169,8495.0
2023-07-24 13:35:00,193.89,193.96,193.84,193.96,2806.0,190.0875,190.1561,190.0384,190.1561,2806.0
2023-07-24 13:40:00,193.93,193.99,193.84,193.84,11787.0,190.1267,190.1855,190.0384,190.0384,11787.0
2023-07-24 13:45:00,193.84,193.85,193.62,193.73,19981.0,190.0384,190.0482,189.8228,189.9306,19981.0
2023-07-24 13:50:00,193.75,193.82,193.72,193.74,3446.0,189.9502,190.0188,189.9208,189.9404,3446.0
2023-07-24 13:55:00,193.66,193.84,193.62,193.8,8066.0,189.862,190.0384,189.8228,189.9992,8066.0
2023-07-24 14:00:00,193.78,193.86,193.7,193.8,6303.0,189.9796,190.058,189.9012,189.9992,6303.0
2023-07-24 14:05:00,193.79,193.79,193.51,193.68,12174.0,189.9894,189.9894,189.7149,189.8816,12174.0
2023-07-24 14:10:00,193.63,193.71,193.61,193.65,3125.0,189.8326,189.911,189.813,189.8522,3125.0
2023-07-24 14:15:00,193.62,193.76,193.61,193.7,5469.0,189.8228,189.96,189.813,189.9012,5469.0
2023-07-24 14:20:00,193.68,193.72,193.65,193.72,4980.0,189.8816,189.9208,189.8522,189.9208,4980.0
2023-07-24 14:25:00,193.72,193.72,193.64,193.7,9503.0,189.9208,189.9208,189.8424,189.9012,9503.0
2023-07-24 14:30:00,193.65,193.67,193.57,193.62,15614.0,189.8522,189.8718,189.7737,189.8228,15614.0
2023-07-24 14:35:00,193.62,193.65,193.5,193.56,5241.0,189.8228,189.8522,189.7051,189.7639,5241.0
2023-07-24 14:40:00,193.56,193.63,193.47,193.5,29593.0,189.7639,189.8326,189.6757,189.7051,29593.0
2023-07-24 14:45:00,193.51,193.62,193.45,193.56,5100.0,189.7149,189.8228,189.6561,189.7639,5100.0
2023-07-24 14:50:00,193.56,193.67,193.5,193.67,6495.0,189.7639,189.8718,189.7051,189.8718,6495.0
2023-07-24 14:55:00,193.64,193.73,193.62,193.68,6136.0,189.8424,189.9306,189.8228,189.8816,6136.0
2023-07-24 15:00:00,193.7,193.73,193.54,193.64,15747.0,189.9012,189.9306,189.7443,189.8424,15747.0
2023-07-24 15:05:00,193.67,193.75,193.63,193.69,7307.0,189.8718,189.9502,189.8326,189.8914,7307.0
2023-07-24 15:10:00,193.66,193.71,193.58,193.63,6412.0,189.862,189.911,189.7835,189.8326,6412.0
2023-07-24 15:15:00,193.65,193.8,193.64,193.79,8973.0,189.8522,189.9992,189.8424,189.9894,8973.0
2023-07-24 15:20:00,193.81,193.86,193.67,193.68,20482.0,190.009,190.058,189.8718,189.8816,20482.0
2023-07-24 15:25:00,193.67,193.72,193.57,193.62,9757.0,189.8718,189.9208,189.7737,189.8228,9757.0
2023-07-24 15:30:00,193.58,193.82,193.57,193.75,14543.0,189.7835,190.0188,189.7737,189.9502,14543.0
2023-07-24 15:35:00,193.8,194.07,193.8,193.97,15516.0,189.9992,190.2639,189.9992,190.1659,15516.0
2023-07-24 15:40:00,193.97,193.98,193.72,193.87,27155.0,190.1659,190.1757,189.9208,190.0679,27155.0
2023-07-24 15:45:00,193.87,193.99,193.79,193.91,31974.0,190.0679,190.1855,189.9894,190.1071,31974.0
2023-07-24 15:50:00,193.95,194.4,193.88,194.2,86861.0,190.1463,190.5875,190.0777,190.3914,86861.0
2023-07-24 15:55:00,194.22,194.46,194.18,194.31,93083.0,190.411,190.6463,190.3718,190.4992,93083.0
2023-07-25 09:30:00,193.58,194.06,192.61,193.87,33043.0,189.7835,190.2541,188.8326,190.0679,33043.0
2023-07-25 09:35:00,193.9,194.25,192.97,193.01,7888.0,190.0973,190.4404,189.1855,189.2247,7888.0
2023-07-25 09:40:00,192.99,194.04,192.54,193.72,16167.0,189.2051,190.2345,188.7639,189.9208,16167.0
2023-07-25 09:45:00,193.71,193.78,193.0,193.27,15086.0,189.911,189.9796,189.2149,189.4796,15086.0
2023-07-25 09:50:00,193.24,193.94,193.24,193.94,15987.0,189.4502,190.1365,189.4502,190.1365,15987.0
2023-07-25 09:55:00,193.88,193.88,192.85,193.03,17320.0,190.0777,190.0777,189.0679,189.2443,17320.0
2023-07-25 10:00:00,192.94,193.66,192.82,193.52,27352.0,189.1561,189.862,189.0384,189.7247,27352.0
2023-07-25 10:05:00,193.5,193.82,193.4,193.81,16294.0,189.7051,190.0188,189.6071,190.009,16294.0
2023-07-25 10:10:00,193.72,194.37,193.61,194.37,23741.0,189.9208,190.558,189.813,190.558,23741.0
2023-07-25 10:15:00,194.48,194.66,194.07,194.21,15515.0,190.6659,190.8424,190.2639,190.4012,15515.0
2023-07-25 10:20:00,194.24,194.81,194.24,194.81,11199.0,190.4306,190.9894,190.4306,190.9894,11199.0
2023-07-25 10:25:00,194.75,194.88,194.5,194.63,13664.0,190.9306,191.058,190.6855,190.8129,13664.0
2023-07-25 10:30:00,194.61,194.68,194.31,194.61,8142.0,190.7933,190.862,190.4992,190.7933,8142.0
2023-07-25 10:35:00,194.68,195.0,194.61,194.95,10691.0,190.862,191.1757,190.7933,191.1267,10691.0
2023-07-25 10:40:00,194.96,195.28,194.86,195.27,15321.0,191.1365,191.4502,191.0384,191.4404,15321.0
2023-07-25 10:45:00,195.3,195.44,195.09,195.36,12702.0,191.4698,191.6071,191.2639,191.5286,12702.0
2023-07-25 10:50:00,195.34,195.34,194.92,194.98,27486.0,191.509,191.509,191.0973,191.1561,27486.0
2023-07-25 10:55:00,195.05,195.12,194.91,195.05,12355.0,191.2247,191.2933,191.0875,191.2247,12355.0
2023-07-25 11:00:00,195.02,195.09,194.86,195.08,8058.0,191.1953,191.2639,191.0384,191.2541,8058.0
2023-07-25 11:05:00,195.01,195.29,194.94,195.28,9722.0,191.1855,191.46,191.1169,191.4502,9722.0
2023-07-25 11:10:00,195.27,195.32,195.02,195.05,8130.0,191.4404,191.4894,191.1953,191.2247,8130.0
2023-07-25 11:15:00,195.0,195.27,194.98,195.23,6211.0,191.1757,191.4404,191.1561,191.4012,6211.0
2023-07-25 11:20:00,195.19,195.51,195.16,195.5,9704.0,191.362,191.6757,191.3326,191.6659,9704.0
2023-07-25 11:25:00,195.52,195.65,195.42,195.65,8216.0,191.6855,191.8129,191.5875,191.8129,8216.0
2023-07-25 11:30:00,195.65,195.81,195.63,195.78,28437.0,191.8129,191.9698,191.7933,191.9404,28437.0
2023-07-25 11:35:00,195.82,195.94,195.75,195.94,9378.0,191.9796,192.0973,191.911,192.0973,9378.0
2023-07-25 11:40:00,195.94,195.95,195.41,195.41,17673.0,192.0973,192.1071,191.5777,191.5777,17673.0
2023-07-25 11:45:00,195.28,195.3,194.99,195.14,28377.0,191.4502,191.4698,191.1659,191.3129,28377.0
2023-07-25 11:50:00,195.15,195.22,195.02,195.09,14437.0,191.3228,191.3914,191.1953,191.2639,14437.0
2023-07-25 11:55:00,195.08,195.13,195.0,195.04,15849.0,191.2541,191.3031,191.1757,191.2149,15849.0
2023-07-25 12:00:00,195.05,195.09,194.99,195.06,9858.0,191.2247,191.2639,191.1659,191.2345,9858.0
2023-07-25 12:05:00,195.05,195.17,195.0,195.16,13739.0,191.2247,191.3424,191.1757,191.3326,13739.0
2023-07-25 12:10:00,195.16,195.2,195.0,195.14,13900.0,191.3326,191.3718,191.1757,191.3129,13900.0
2023-07-25 12:15:00,195.13,195.26,195.13,195.15,6434.0,191.3031,191.4306,191.3031,191.3228,6434.0
2023-07-25 12:20:00,195.16,195.26,195.0,195.08,17212.0,191.3326,191.4306,191.1757,191.2541,17212.0
2023-07-25 12:25:00,195.01,195.09,194.98,195.03,7079.0,191.1855,191.2639,191.1561,191.2051,7079.0
2023-07-25 12:30:00,195.03,195.03,194.87,194.93,11518.0,191.2051,191.2051,191.0482,191.1071,11518.0
2023-07-25 12:35:00,194.92,194.98,194.86,194.98,12057.0,191.0973,191.1561,191.0384,191.1561,12057.0
2023-07-25 12:40:00,194.98,195.11,194.88,195.02,19392.0,191.1561,191.2835,191.058,191.1953,19392.0
2023-07-25 12:45:00,195.02,195.02,194.9,194.98,31617.0,191.1953,191.1953,191.0777,191.1561,31617.0
2023-07-25 12:50:00,195.0,195.2,194.99,195.15,7166.0,191.1757,191.3718,191.1659,191.3228,7166.0
2023-07-25 12:55:00,195.16,195.23,194.99,195.23,26471.0,191.3326,191.4012,191.1659,191.4012,26471.0
2023-07-25 13:00:00,195.38,195.53,195.03,195.03,7766.0,191.5482,191.6953,191.2051,191.2051,7766.0
2023-07-25 13:05:00,195.12,195.2,195.0,195.18,10948.0,191.2933,191.3718,191.1757,191.3522,10948.0
2023-07-25 13:10:00,195.16,195.24,195.03,195.03,8110.0,191.3326,191.411,191.2051,191.2051,8110.0
2023-07-25 13:15:00,195.06,195.15,195.0,195.01,9149.0,191.2345,191.3228,191.1757,191.1855,9149.0
2023-07-25 13:20:00,195.05,195.13,194.96,195.11,13218.0,191.2247,191.3031,191.1365,191.2835,13218.0
2023-07-25 13:25:00,195.14,195.21,195.11,195.16,7613.0,191.3129,191.3816,191.2835,191.3326,7613.0
2023-07-25 13:30:00,195.17,195.2,195.08,195.12,29095.0,191.3424,191.3718,191.2541,191.2933,29095.0
2023-07-25 13:35:00,195.09,195.16,194.91,195.1,17250.0,191.2639,191.3326,191.0875,191.2737,17250.0
2023-07-25 13:40:00,195.09,195.25,195.05,195.19,7774.0,191.2639,191.4208,191.2247,191.362,7774.0
2023-07-25 13:45:00,195.22,195.31,194.96,194.98,71235.0,191.3914,191.4796,191.1365,191.1561,71235.0
2023-07-25 13:50:00,194.96,195.02,194.92,194.93,4053.0,191.1365,191.1953,191.0973,191.1071,4053.0
2023-07-25 13:55:00,194.93,195.04,194.9,194.99,3722.0,191.1071,191.2149,191.0777,191.1659,3722.0
2023-07-25 14:00:00,194.93,194.93,194.84,194.9,5056.0,191.1071,191.1071,191.0188,191.0777,5056.0
2023-07-25 14:05:00,194.85,194.88,194.79,194.8,18334.0,191.0286,191.058,190.9698,190.9796,18334.0
2023-07-25 14:10:00,194.8,194.93,194.79,194.86,5418.0,190.9796,191.1071,190.9698,191.0384,5418.0
2023-07-25 14:15:00,194.9,195.04,194.84,195.03,6583.0,191.0777,191.2149,191.0188,191.2051,6583.0
2023-07-25 14:20:00,195.03,195.11,194.9,195.05,5011.0,191.2051,191.2835,191.0777,191.2247,5011.0
2023-07-25 14:25:00,195.03,195.11,194.98,195.03,4201.0,191.2051,191.2835,191.1561,191.2051,4201.0
2023-07-25 14:30:00,195.04,195.07,194.93,194.98,17581.0,191.2149,191.2443,191.1071,191.1561,17581.0
2023-07-25 14:35:00,195.0,195.02,194.88,194.9,10061.0,191.1757,191.1953,191.058,191.0777,10061.0
2023-07-25 14:40:00,194.92,194.99,194.86,194.99,2399.0,191.0973,191.1659,191.0384,191.1659,2399.0
2023-07-25 14:45:00,194.99,194.99,194.8,194.81,7479.0,191.1659,191.1659,190.9796,190.9894,7479.0
2023-07-25 14:50:00,194.84,194.86,194.8,194.8,17540.0,191.0188,191.0384,190.9796,190.9796,17540.0
2023-07-25 14:55:00,194.8,194.92,194.8,194.89,16223.0,190.9796,191.0973,190.9796,191.0678,16223.0
2023-07-25 15:00:00,194.89,194.94,194.52,194.52,12495.0,191.0678,191.1169,190.7051,190.7051,12495.0
2023-07-25 15:05:00,194.56,194.63,194.49,194.59,13172.0,190.7443,190.8129,190.6757,190.7737,13172.0
2023-07-25 15:10:00,194.62,194.99,194.62,194.87,9565.0,190.8031,191.1659,190.8031,191.0482,9565.0
2023-07-25 15:15:00,194.87,195.03,194.79,194.89,6071.0,191.0482,191.2051,190.9698,191.0678,6071.0
2023-07-25 15:20:00,194.92,194.96,194.81,194.95,8536.0,191.0973,191.1365,190.9894,191.1267,8536.0
2023-07-25 15:25:00,194.9,195.03,194.9,194.92,6481.0,191.0777,191.2051,191.0777,191.0973,6481.0
2023-07-25 15:30:00,194.94,195.0,194.86,194.93,11546.0,191.1169,191.1757,191.0384,191.1071,11546.0
2023-07-25 15:35:00,194.95,195.04,194.86,195.03,31691.0,191.1267,191.2149,191.0384,191.2051,31691.0
2023-07-25 15:40:00,195.05,195.08,194.72,194.73,34880.0,191.2247,191.2541,190.9012,190.911,34880.0
2023-07-25 15:45:00,194.71,194.9,194.71,194.8,29112.0,190.8914,191.0777,190.8914,190.9796,29112.0
2023-07-25 15:50:00,194.78,194.95,194.75,194.94,46231.0,190.96,191.1267,190.9306,191.1169,46231.0
2023-07-25 15:55:00,195.07,195.12,194.75,194.79,107124.0,191.2443,191.2933,190.9306,190.9698,107124.0
2023-07-26 09:30:00,194.41,195.94,194.41,195.84,29308.0,190.5973,192.0973,190.5973,191.9992,29308.0
2023-07-26 09:35:00,195.84,196.24,195.42,195.51,32136.0,191.9992,192.3914,191.5875,191.6757,32136.0
2023-07-26 09:40:00,195.42,195.42,194.78,195.24,25958.0,191.5875,191.5875,190.96,191.411,25958.0
2023-07-26 09:45:00,195.24,195.26,194.93,195.13,33382.0,191.411,191.4306,191.1071,191.3031,33382.0
2023-07-26 09:50:00,195.21,195.78,195.21,195.5,21920.0,191.3816,191.9404,191.3816,191.6659,21920.0
2023-07-26 09:55:00,195.5,195.62,194.61,194.7,105968.0,191.6659,191.7835,190.7933,190.8816,105968.0
2023-07-26 10:00:00,194.81,195.24,194.65,195.13,17794.0,190.9894,191.411,190.8326,191.3031,17794.0
2023-07-26 10:05:00,195.1,195.19,194.41,194.41,45292.0,191.2737,191.362,190.5973,190.5973,45292.0
2023-07-26 10:10:00,194.4,194.59,194.18,194.5,17737.0,190.5875,190.7737,190.3718,190.6855,17737.0
2023-07-26 10:15:00,194.43,194.46,194.08,194.31,41722.0,190.6169,190.6463,190.2737,190.4992,41722.0
2023-07-26 10:20:00,194.34,194.48,193.91,194.12,31355.0,190.5286,190.6659,190.1071,190.313,31355.0
2023-07-26 10:25:00,194.14,194.35,193.82,194.05,42534.0,190.3326,190.5384,190.0188,190.2443,42534.0
2023-07-26 10:30:00,194.08,194.2,193.7,193.85,34377.0,190.2737,190.3914,189.9012,190.0482,34377.0
2023-07-26 10:35:00,193.71,193.72,193.35,193.51,12491.0,189.911,189.9208,189.5581,189.7149,12491.0
2023-07-26 10:40:00,193.5,193.75,193.45,193.67,19738.0,189.7051,189.9502,189.6561,189.8718,19738.0
2023-07-26 10:45:00,193.71,194.01,193.65,193.99,12618.0,189.911,190.2051,189.8522,190.1855,12618.0
2023-07-26 10:50:00,193.96,194.17,193.8,193.87,8640.0,190.1561,190.362,189.9992,190.0679,8640.0
2023-07-26 10:55:00,193.88,193.94,193.66,193.88,34081.0,190.0777,190.1365,189.862,190.0777,34081.0
2023-07-26 11:00:00,193.88,194.16,193.8,194.15,18827.0,190.0777,190.3522,189.9992,190.3424,18827.0
2023-07-26 11:05:00,194.2,194.2,193.7,193.98,44488.0,190.3914,190.3914,189.9012,190.1757,44488.0
2023-07-26 11:10:00,193.92,194.02,193.86,194.02,39411.0,190.1169,190.2149,190.058,190.2149,39411.0
2023-07-26 11:15:00,194.0,194.11,193.92,194.03,52477.0,190.1953,190.3031,190.1169,190.2247,52477.0
2023-07-26 11:20:00,194.01,194.02,193.33,193.55,44147.0,190.2051,190.2149,189.5384,189.7541,44147.0
2023-07-26 11:25:00,193.55,193.81,193.55,193.77,15350.0,189.7541,190.009,189.7541,189.9698,15350.0
2023-07-26 11:30:00,193.78,194.01,193.63,193.76,71447.0,189.9796,190.2051,189.8326,189.96,71447.0
2023-07-26 11:35:00,193.77,194.02,193.4,193.4,9714.0,189.9698,190.2149,189.6071,189.6071,9714.0
2023-07-26 11:40:00,193.38,193.5,193.12,193.13,6063.0,189.5875,189.7051,189.3326,189.3424,6063.0
2023-07-26 11:45:00,193.12,193.31,193.0,193.3,38684.0,189.3326,189.5188,189.2149,189.509,38684.0
2023-07-26 11:50:00,193.22,193.61,193.22,193.58,28420.0,189.4306,189.813,189.4306,189.7835,28420.0
2023-07-26 11:55:00,193.58,193.72,193.5,193.53,117752.0,189.7835,189.9208,189.7051,189.7345,117752.0
2023-07-26 12:00:00,193.54,193.61,193.29,193.3,6907.0,189.7443,189.813,189.4992,189.509,6907.0
2023-07-26 12:05:00,193.31,193.55,193.23,193.53,35696.0,189.5188,189.7541,189.4404,189.7345,35696.0
2023-07-26 12:10:00,193.56,193.56,193.4,193.45,6625.0,189.7639,189.7639,189.6071,189.6561,6625.0
2023-07-26 12:15:00,193.43,193.45,193.39,193.4,7878.0,189.6365,189.6561,189.5973,189.6071,7878.0
2023-07-26 12:20:00,193.41,193.59,193.38,193.42,43319.0,189.6169,189.7933,189.5875,189.6267,43319.0
2023-07-26 12:25:00,193.41,193.45,193.2,193.21,59587.0,189.6169,189.6561,189.411,189.4208,59587.0
2023-07-26 12:30:00,193.25,193.3,193.15,193.16,7726.0,189.46,189.509,189.362,189.3718,7726.0
2023-07-26 12:35:00,193.18,193.18,192.68,192.75,9848.0,189.3914,189.3914,188.9012,188.9698,9848.0
2023-07-26 12:40:00,192.75,192.76,192.11,192.2,26550.0,188.9698,188.9796,188.3424,188.4306,26550.0
2023-07-26 12:45:00,192.21,192.34,192.15,192.34,15735.0,188.4404,188.5679,188.3816,188.5679,15735.0
2023-07-26 12:50:00,192.34,192.35,192.08,192.12,8180.0,188.5679,188.5777,188.313,188.3522,8180.0
2023-07-26 12:55:00,192.08,192.25,192.02,192.21,14701.0,188.313,188.4796,188.2541,188.4404,14701.0
2023-07-26 13:00:00,192.19,192.81,192.18,192.8,18829.0,188.4208,189.0286,188.411,189.0188,18829.0
2023-07-26 13:05:00,192.78,192.82,192.5,192.8,42664.0,188.9992,189.0384,188.7247,189.0188,42664.0
2023-07-26 13:10:00,192.82,193.09,192.77,193.05,7112.0,189.0384,189.3032,188.9894,189.2639,7112.0
2023-07-26 13:15:00,193.02,193.04,192.77,192.82,5300.0,189.2345,189.2541,188.9894,189.0384,5300.0
2023-07-26 13:20:00,192.89,192.94,192.69,192.71,7908.0,189.1071,189.1561,188.911,188.9306,7908.0
2023-07-26 13:25:00,192.71,192.76,192.54,192.54,6400.0,188.9306,188.9796,188.7639,188.7639,6400.0
2023-07-26 13:30:00,192.53,192.63,192.51,192.53,9693.0,188.7541,188.8522,188.7345,188.7541,9693.0
2023-07-26 13:35:00,192.56,192.65,192.36,192.65,44716.0,188.7835,188.8718,188.5875,188.8718,44716.0
2023-07-26 13:40:00,192.65,192.78,192.6,192.78,20957.0,188.8718,188.9992,188.8228,188.9992,20957.0
2023-07-26 13:45:00,192.8,193.21,192.79,193.11,3328.0,189.0188,189.4208,189.009,189.3228,3328.0
2023-07-26 13:50:00,193.09,193.23,193.03,193.09,39328.0,189.3032,189.4404,189.2443,189.3032,39328.0
2023-07-26 13:55:00,193.08,193.13,192.84,192.87,13262.0,189.2933,189.3424,189.0581,189.0875,13262.0
2023-07-26 14:00:00,192.84,193.25,192.73,193.2,83931.0,189.0581,189.46,188.9502,189.411,83931.0
2023-07-26 14:05:00,193.24,193.53,193.17,193.52,11958.0,189.4502,189.7345,189.3816,189.7247,11958.0
2023-07-26 14:10:00,193.55,193.59,193.45,193.48,17158.0,189.7541,189.7933,189.6561,189.6855,17158.0
2023-07-26 14:15:00,193.48,193.68,193.47,193.64,16076.0,189.6855,189.8816,189.6757,189.8424,16076.0
2023-07-26 14:20:00,193.64,193.66,193.36,193.38,22554.0,189.8424,189.862,189.5679,189.5875,22554.0
2023-07-26 14:25:00,193.33,193.47,193.11,193.47,16702.0,189.5384,189.6757,189.3228,189.6757,16702.0
2023-07-26 14:30:00,193.45,193.71,193.44,193.46,11102.0,189.6561,189.911,189.6463,189.6659,11102.0
2023-07-26 14:35:00,193.5,194.04,193.45,193.85,29948.0,189.7051,190.2345,189.6561,190.0482,29948.0
2023-07-26 14:40:00,193.96,194.12,193.58,193.58,27928.0,190.1561,190.313,189.7835,189.7835,27928.0
2023-07-26 14:45:00,193.66,193.7,193.42,193.53,14614.0,189.862,189.9012,189.6267,189.7345,14614.0
2023-07-26 14:50:00,193.55,193.77,193.49,193.73,17713.0,189.7541,189.9698,189.6953,189.9306,17713.0
2023-07-26 14:55:00,193.69,193.77,193.54,193.59,22406.0,189.8914,189.9698,189.7443,189.7933,22406.0
2023-07-26 15:00:00,193.61,193.82,193.56,193.7,15667.0,189.813,190.0188,189.7639,189.9012,15667.0
2023-07-26 15:05:00,193.71,193.71,193.06,193.1,109171.0,189.911,189.911,189.2737,189.313,109171.0
2023-07-26 15:10:00,193.1,193.55,193.08,193.39,39690.0,189.313,189.7541,189.2933,189.5973,39690.0
2023-07-26 15:15:00,193.39,193.48,193.13,193.38,63177.0,189.5973,189.6855,189.3424,189.5875,63177.0
2023-07-26 15:20:00,193.4,193.51,193.04,193.13,43200.0,189.6071,189.7149,189.2541,189.3424,43200.0
2023-07-26 15:25:00,193.13,193.4,193.13,193.35,69009.0,189.3424,189.6071,189.3424,189.5581,69009.0
2023-07-26 15:30:00,193.34,193.58,193.29,193.58,65476.0,189.5482,189.7835,189.4992,189.7835,65476.0
2023-07-26 15:35:00,193.59,193.61,193.3,193.37,22770.0,189.7933,189.813,189.509,189.5777,22770.0
2023-07-26 15:40:00,193.4,193.59,193.3,193.53,49293.0,189.6071,189.7933,189.509,189.7345,49293.0
2023-07-26 15:45:00,193.54,193.67,193.45,193.54,17433.0,189.7443,189.8718,189.6561,189.7443,17433.0
2023-07-26 15:50:00,193.47,193.78,193.46,193.72,32554.0,189.6757,189.9796,189.6659,189.9208,32554.0
2023-07-26 15:55:00,193.75,193.82,193.45,193.82,150286.0,189.9502,190.0188,189.6561,190.0188,150286.0
2023-07-27 09:30:00,194.32,194.81,193.98,194.37,47050.0,190.509,190.9894,190.1757,190.558,47050.0
2023-07-27 09:35:00,194.47,194.7,194.32,194.5,60844.0,190.6561,190.8816,190.509,190.6855,60844.0
2023-07-27 09:40:00,194.44,194.65,194.23,194.48,34025.0,190.6267,190.8326,190.4208,190.6659,34025.0
2023-07-27 09:45:00,194.41,195.37,194.24,195.36,27381.0,190.5973,191.5384,190.4306,191.5286,27381.0
2023-07-27 09:50:00,195.47,195.74,195.41,195.7,18165.0,191.6365,191.9012,191.5777,191.862,18165.0
2023-07-27 09:55:00,195.69,195.71,194.98,195.14,25214.0,191.8522,191.8718,191.1561,191.3129,25214.0
2023-07-27 10:00:00,195.2,195.59,195.13,195.44,16162.0,191.3718,191.7541,191.3031,191.6071,16162.0
2023-07-27 10:05:00,195.38,195.82,195.34,195.45,49188.0,191.5482,191.9796,191.509,191.6169,49188.0
2023-07-27 10:10:00,195.5,195.67,195.26,195.56,51467.0,191.6659,191.8326,191.4306,191.7247,51467.0
2023-07-27 10:15:00,195.54,195.62,195.5,195.6,41850.0,191.7051,191.7835,191.6659,191.7639,41850.0
2023-07-27 10:20:00,195.6,195.69,195.26,195.65,42429.0,191.7639,191.8522,191.4306,191.8129,42429.0
2023-07-27 10:25:00,195.64,195.91,195.52,195.64,16067.0,191.8031,192.0678,191.6855,191.8031,16067.0
2023-07-27 10:30:00,195.67,195.71,195.43,195.44,23504.0,191.8326,191.8718,191.5973,191.6071,23504.0
2023-07-27 10:35:00,195.48,195.64,195.43,195.59,16849.0,191.6463,191.8031,191.5973,191.7541,16849.0
2023-07-27 10:40:00,195.53,195.66,195.43,195.44,15313.0,191.6953,191.8227,191.5973,191.6071,15313.0
2023-07-27 10:45:00,195.41,195.5,195.29,195.34,17403.0,191.5777,191.6659,191.46,191.509,17403.0
2023-07-27 10:50:00,195.38,195.63,195.27,195.62,35806.0,191.5482,191.7933,191.4404,191.7835,35806.0
2023-07-27 10:55:00,195.56,195.67,195.01,195.01,22273.0,191.7247,191.8326,191.1855,191.1855,22273.0
2023-07-27 11:00:00,195.06,195.23,194.75,194.81,16348.0,191.2345,191.4012,190.9306,190.9894,16348.0
2023-07-27 11:05:00,194.78,194.79,194.47,194.62,16489.0,190.96,190.9698,190.6561,190.8031,16489.0
2023-07-27 11:10:00,194.68,194.88,194.6,194.65,6087.0,190.862,191.058,190.7835,190.8326,6087.0
2023-07-27 11:15:00,194.66,195.01,194.51,195.01,40891.0,190.8424,191.1855,190.6953,191.1855,40891.0
2023-07-27 11:20:00,195.01,195.19,194.98,195.03,29564.0,191.1855,191.362,191.1561,191.2051,29564.0
2023-07-27 11:25:00,195.05,195.47,194.97,195.47,29838.0,191.2247,191.6365,191.1463,191.6365,29838.0
2023-07-27 11:30:00,195.48,195.57,195.29,195.31,19185.0,191.6463,191.7345,191.46,191.4796,19185.0
2023-07-27 11:35:00,195.32,195.58,195.26,195.5,12003.0,191.4894,191.7443,191.4306,191.6659,12003.0
2023-07-27 11:40:00,195.45,195.48,195.21,195.27,8977.0,191.6169,191.6463,191.3816,191.4404,8977.0
2023-07-27 11:45:00,195.28,195.56,195.26,195.43,19941.0,191.4502,191.7247,191.4306,191.5973,19941.0
2023-07-27 11:50:00,195.45,195.46,195.25,195.43,10958.0,191.6169,191.6267,191.4208,191.5973,10958.0
2023-07-27 11:55:00,195.39,195.7,195.33,195.44,7522.0,191.558,191.862,191.4992,191.6071,7522.0
2023-07-27 12:00:00,195.44,195.68,195.36,195.63,6544.0,191.6071,191.8424,191.5286,191.7933,6544.0
2023-07-27 12:05:00,195.68,195.8,195.65,195.75,5891.0,191.8424,191.96,191.8129,191.911,5891.0
2023-07-27 12:10:00,195.75,195.81,195.66,195.68,28089.0,191.911,191.9698,191.8227,191.8424,28089.0
2023-07-27 12:15:00,195.67,195.67,195.36,195.55,5722.0,191.8326,191.8326,191.5286,191.7149,5722.0
2023-07-27 12:20:00,195.58,195.95,195.56,195.86,13288.0,191.7443,192.1071,191.7247,192.0188,13288.0
2023-07-27 12:25:00,195.86,196.45,195.7,196.42,15225.0,192.0188,192.5973,191.862,192.5678,15225.0
2023-07-27 12:30:00,196.48,196.69,196.48,196.59,9216.0,192.6267,192.8325,192.6267,192.7345,9216.0
2023-07-27 12:35:00,196.55,196.88,196.55,196.88,7663.0,192.6953,193.0188,192.6953,193.0188,7663.0
2023-07-27 12:40:00,196.88,197.05,196.84,197.0,12453.0,193.0188,193.1855,192.9796,193.1365,12453.0
2023-07-27 12:45:00,197.03,197.06,196.76,196.85,7474.0,193.1659,193.1953,192.9012,192.9894,7474.0
2023-07-27 12:50:00,196.83,196.86,196.59,196.7,11944.0,192.9698,192.9992,192.7345,192.8424,11944.0
2023-07-27 12:55:00,196.7,196.8,196.55,196.63,14343.0,192.8424,192.9404,192.6953,192.7737,14343.0
2023-07-27 13:00:00,196.67,196.78,196.66,196.71,10665.0,192.8129,192.9208,192.8031,192.8522,10665.0
2023-07-27 13:05:00,196.74,196.75,196.29,196.6,16914.0,192.8816,192.8914,192.4404,192.7443,16914.0
2023-07-27 13:10:00,196.59,196.81,196.58,196.71,8544.0,192.7345,192.9502,192.7247,192.8522,8544.0
2023-07-27 13:15:00,196.7,196.7,196.37,196.37,7955.0,192.8424,192.8424,192.5188,192.5188,7955.0
2023-07-27 13:20:00,196.3,196.4,196.13,196.2,9072.0,192.4502,192.5482,192.2835,192.3522,9072.0
2023-07-27 13:25:00,196.21,196.26,195.99,196.06,6913.0,192.362,192.411,192.1463,192.2149,6913.0
2023-07-27 13:30:00,195.98,196.44,195.98,196.35,26088.0,192.1365,192.5875,192.1365,192.4992,26088.0
2023-07-27 13:35:00,196.37,196.59,196.27,196.44,14930.0,192.5188,192.7345,192.4208,192.5875,14930.0
2023-07-27 13:40:00,196.46,196.76,196.46,196.74,5138.0,192.6071,192.9012,192.6071,192.8816,5138.0
2023-07-27 13:45:00,196.75,196.85,196.64,196.73,6441.0,192.8914,192.9894,192.7835,192.8718,6441.0
2023-07-27 13:50:00,196.7,196.88,196.65,196.75,10175.0,192.8424,193.0188,192.7933,192.8914,10175.0
2023-07-27 13:55:00,196.71,196.74,196.54,196.65,6065.0,192.8522,192.8816,192.6855,192.7933,6065.0
2023-07-27 14:00:00,196.61,196.63,196.38,196.38,3733.0,192.7541,192.7737,192.5286,192.5286,3733.0
2023-07-27 14:05:00,196.42,196.48,196.12,196.47,20402.0,192.5678,192.6267,192.2737,192.6169,20402.0
2023-07-27 14:10:00,196.42,196.42,196.0,196.09,5536.0,192.5678,192.5678,192.1561,192.2443,5536.0
2023-07-27 14:15:00,196.02,196.23,195.99,196.23,4921.0,192.1757,192.3816,192.1463,192.3816,4921.0
2023-07-27 14:20:00,196.23,196.36,196.02,196.11,9136.0,192.3816,192.509,192.1757,192.2639,9136.0
2023-07-27 14:25:00,196.11,196.24,195.82,196.13,10031.0,192.2639,192.3914,191.9796,192.2835,10031.0
2023-07-27 14:30:00,196.24,196.27,195.98,196.0,11696.0,192.3914,192.4208,192.1365,192.1561,11696.0
2023-07-27 14:35:00,196.03,196.08,195.63,195.86,20997.0,192.1855,192.2345,191.7933,192.0188,20997.0
2023-07-27 14:40:00,195.8,195.93,195.72,195.88,5800.0,191.96,192.0875,191.8816,192.0384,5800.0
2023-07-27 14:45:00,195.9,195.99,195.71,195.71,33898.0,192.058,192.1463,191.8718,191.8718,33898.0
2023-07-27 14:50:00,195.72,195.77,195.46,195.6,7300.0,191.8816,191.9306,191.6267,191.7639,7300.0
2023-07-27 14:55:00,195.41,195.56,195.26,195.49,33855.0,191.5777,191.7247,191.4306,191.6561,33855.0
2023-07-27 15:00:00,195.4,195.53,195.28,195.33,20771.0,191.5678,191.6953,191.4502,191.4992,20771.0
2023-07-27 15:05:00,195.29,195.29,194.95,195.2,6489.0,191.46,191.46,191.1267,191.3718,6489.0
2023-07-27 15:10:00,195.22,195.56,195.22,195.56,6788.0,191.3914,191.7247,191.3914,191.7247,6788.0
2023-07-27 15:15:00,195.52,195.61,195.48,195.61,7592.0,191.6855,191.7737,191.6463,191.7737,7592.0
2023-07-27 15:20:00,195.62,195.62,195.05,195.12,9294.0,191.7835,191.7835,191.2247,191.2933,9294.0
2023-07-27 15:25:00,195.12,195.26,194.95,195.12,11913.0,191.2933,191.4306,191.1267,191.2933,11913.0
2023-07-27 15:30:00,195.11,195.28,195.11,195.13,8635.0,191.2835,191.4502,191.2835,191.3031,8635.0
2023-07-27 15:35:00,195.16,195.32,195.1,195.23,14927.0,191.3326,191.4894,191.2737,191.4012,14927.0
2023-07-27 15:40:00,195.26,195.35,195.14,195.33,38592.0,191.4306,191.5188,191.3129,191.4992,38592.0
2023-07-27 15:45:00,195.33,195.37,194.95,195.17,44552.0,191.4992,191.5384,191.1267,191.3424,44552.0
2023-07-27 15:50:00,195.19,195.6,195.18,195.37,36448.0,191.362,191.7639,191.3522,191.5384,36448.0
2023-07-27 15:55:00,195.39,195.91,195.31,195.89,143406.0,191.558,192.0678,191.4796,192.0482,143406.0
2023-07-28 09:30:00,197.82,198.31,197.27,198.11,23149.0,193.9404,194.4208,193.4012,194.2247,23149.0
2023-07-28 09:35:00,198.09,198.75,197.87,198.75,8515.0,194.2051,194.8521,193.9894,194.8521,8515.0
2023-07-28 09:40:00,198.8,199.18,198.77,198.9,15976.0,194.9012,195.2737,194.8718,194.9992,15976.0
2023-07-28 09:45:00,198.98,199.15,198.73,199.02,15630.0,195.0776,195.2443,194.8325,195.1169,15630.0
2023-07-28 09:50:00,199.04,199.2,198.87,199.17,6568.0,195.1365,195.2933,194.9698,195.2639,6568.0
2023-07-28 09:55:00,199.22,199.26,198.84,198.84,8147.0,195.3129,195.3521,194.9404,194.9404,8147.0
2023-07-28 10:00:00,198.78,199.23,198.73,199.09,8343.0,194.8816,195.3227,194.8325,195.1855,8343.0
2023-07-28 10:05:00,199.04,199.41,199.04,199.41,4490.0,195.1365,195.4992,195.1365,195.4992,4490.0
2023-07-28 10:10:00,199.33,199.46,199.22,199.27,5966.0,195.4208,195.5482,195.3129,195.3619,5966.0
2023-07-28 10:15:00,199.33,199.4,198.82,198.94,6602.0,195.4208,195.4894,194.9208,195.0384,6602.0
2023-07-28 10:20:00,198.9,199.03,198.87,198.93,8623.0,194.9992,195.1267,194.9698,195.0286,8623.0
2023-07-28 10:25:00,198.9,198.91,198.33,198.57,11788.0,194.9992,195.009,194.4404,194.6757,11788.0
2023-07-28 10:30:00,198.62,198.94,198.6,198.89,6468.0,194.7247,195.0384,194.7051,194.9894,6468.0
2023-07-28 10:35:00,198.81,198.82,198.53,198.74,5700.0,194.911,194.9208,194.6365,194.8423,5700.0
2023-07-28 10:40:00,198.7,198.82,198.61,198.68,2800.0,194.8031,194.9208,194.7149,194.7835,2800.0
2023-07-28 10:45:00,198.65,198.9,198.62,198.86,4300.0,194.7541,194.9992,194.7247,194.96,4300.0
2023-07-28 10:50:00,198.78,198.78,198.44,198.51,3309.0,194.8816,194.8816,194.5482,194.6169,3309.0
2023-07-28 10:55:00,198.48,198.66,198.41,198.62,5818.0,194.5874,194.7639,194.5188,194.7247,5818.0
2023-07-28 11:00:00,198.64,198.64,198.16,198.23,8619.0,194.7443,194.7443,194.2737,194.3423,8619.0
2023-07-28 11:05:00,198.16,198.32,198.03,198.27,2311.0,194.2737,194.4306,194.1463,194.3816,2311.0
2023-07-28 11:10:00,198.25,198.56,198.19,198.48,3227.0,194.362,194.6659,194.3031,194.5874,3227.0
2023-07-28 11:15:00,198.53,198.68,198.4,198.44,5669.0,194.6365,194.7835,194.509,194.5482,5669.0
2023-07-28 11:20:00,198.43,198.58,198.33,198.58,13086.0,194.5384,194.6855,194.4404,194.6855,13086.0
2023-07-28 11:25:00,198.55,198.6,198.32,198.53,13289.0,194.6561,194.7051,194.4306,194.6365,13289.0
2023-07-28 11:30:00,198.65,198.74,198.57,198.57,2299.0,194.7541,194.8423,194.6757,194.6757,2299.0
2023-07-28 11:35:00,198.62,198.87,198.59,198.68,3309.0,194.7247,194.9698,194.6953,194.7835,3309.0
2023-07-28 11:40:00,198.73,199.06,198.73,199.06,3000.0,194.8325,195.1561,194.8325,195.1561,3000.0
2023-07-28 11:45:00,198.98,199.09,198.91,199.08,3765.0,195.0776,195.1855,195.009,195.1757,3765.0
2023-07-28 11:50:00,199.03,199.1,198.91,199.01,4221.0,195.1267,195.1953,195.009,195.107,4221.0
2023-07-28 11:55:00,198.98,199.09,198.89,199.09,4282.0,195.0776,195.1855,194.9894,195.1855,4282.0
2023-07-28 12:00:00,199.11,199.13,198.83,198.85,3500.0,195.2051,195.2247,194.9306,194.9502,3500.0
2023-07-28 12:05:00,198.83,198.89,198.74,198.8,2639.0,194.9306,194.9894,194.8423,194.9012,2639.0
2023-07-28 12:10:00,198.79,198.91,198.68,198.9,8955.0,194.8914,195.009,194.7835,194.9992,8955.0
2023-07-28 12:15:00,198.85,199.01,198.77,198.96,13697.0,194.9502,195.107,194.8718,195.058,13697.0
2023-07-28 12:20:00,198.95,199.12,198.95,199.12,3350.0,195.0482,195.2149,195.0482,195.2149,3350.0
2023-07-28 12:25:00,199.18,199.18,199.0,199.17,2540.0,195.2737,195.2737,195.0972,195.2639,2540.0
2023-07-28 12:30:00,199.26,199.26,199.11,199.14,8713.0,195.3521,195.3521,195.2051,195.2345,8713.0
2023-07-28 12:35:00,199.08,199.24,199.05,199.2,4871.0,195.1757,195.3325,195.1463,195.2933,4871.0
2023-07-28 12:40:00,199.16,199.27,199.13,199.22,3150.0,195.2541,195.3619,195.2247,195.3129,3150.0
2023-07-28 12:45:00,199.26,199.34,199.05,199.16,5160.0,195.3521,195.4306,195.1463,195.2541,5160.0
2023-07-28 12:50:00,199.06,199.22,199.02,199.15,3333.0,195.1561,195.3129,195.1169,195.2443,3333.0
2023-07-28 12:55:00,199.16,199.19,199.0,199.04,5854.0,195.2541,195.2835,195.0972,195.1365,5854.0
2023-07-28 13:00:00,199.05,199.21,198.96,199.18,5591.0,195.1463,195.3031,195.058,195.2737,5591.0
2023-07-28 13:05:00,199.24,199.35,199.11,199.34,17395.0,195.3325,195.4404,195.2051,195.4306,17395.0
2023-07-28 13:10:00,199.33,199.49,199.24,199.49,4755.0,195.4208,195.5776,195.3325,195.5776,4755.0
2023-07-28 13:15:00,199.5,199.52,199.2,199.3,7512.0,195.5874,195.607,195.2933,195.3914,7512.0
2023-07-28 13:20:00,199.24,199.29,198.93,199.06,11190.0,195.3325,195.3816,195.0286,195.1561,11190.0
2023-07-28 13:25:00,199.06,199.12,199.01,199.03,3500.0,195.1561,195.2149,195.107,195.1267,3500.0
2023-07-28 13:30:00,199.0,199.14,198.87,198.89,7710.0,195.0972,195.2345,194.9698,194.9894,7710.0
2023-07-28 13:35:00,198.84,198.87,198.73,198.86,3193.0,194.9404,194.9698,194.8325,194.96,3193.0
2023-07-28 13:40:00,198.71,198.77,198.5,198.58,9939.0,194.8129,194.8718,194.6071,194.6855,9939.0
2023-07-28 13:45:00,198.6,198.67,198.48,198.48,3557.0,194.7051,194.7737,194.5874,194.5874,3557.0
2023-07-28 13:50:00,198.46,198.63,198.4,198.42,6946.0,194.5678,194.7345,194.509,194.5286,6946.0
2023-07-28 13:55:00,198.42,198.52,198.32,198.52,5876.0,194.5286,194.6267,194.4306,194.6267,5876.0
2023-07-28 14:00:00,198.52,198.99,198.52,198.99,3299.0,194.6267,195.0874,194.6267,195.0874,3299.0
2023-07-28 14:05:00,198.99,199.1,198.94,199.07,3482.0,195.0874,195.1953,195.0384,195.1659,3482.0
2023-07-28 14:10:00,199.12,199.19,198.99,199.19,3803.0,195.2149,195.2835,195.0874,195.2835,3803.0
2023-07-28 14:15:00,199.24,199.37,199.18,199.23,5961.0,195.3325,195.46,195.2737,195.3227,5961.0
2023-07-28 14:20:00,199.23,199.44,199.19,199.39,6149.0,195.3227,195.5286,195.2835,195.4796,6149.0
2023-07-28 14:25:00,199.42,199.63,199.4,199.52,4614.0,195.509,195.7149,195.4894,195.607,4614.0
2023-07-28 14:30:00,199.52,199.52,199.24,199.24,7800.0,195.607,195.607,195.3325,195.3325,7800.0
2023-07-28 14:35:00,199.25,199.34,199.06,199.09,7694.0,195.3423,195.4306,195.1561,195.1855,7694.0
2023-07-28 14:40:00,199.07,199.35,199.04,199.3,5243.0,195.1659,195.4404,195.1365,195.3914,5243.0
2023-07-28 14:45:00,199.35,199.62,199.35,199.6,7954.0,195.4404,195.7051,195.4404,195.6855,7954.0
2023-07-28 14:50:00,199.64,199.87,199.62,199.86,7187.0,195.7247,195.9502,195.7051,195.9404,7187.0
2023-07-28 14:55:00,199.83,199.89,199.64,199.76,12249.0,195.911,195.9698,195.7247,195.8423,12249.0
2023-07-28 15:00:00,199.76,199.79,199.59,199.79,8977.0,195.8423,195.8718,195.6757,195.8718,8977.0
2023-07-28 15:05:00,199.77,199.9,199.75,199.88,6884.0,195.8521,195.9796,195.8325,195.96,6884.0
2023-07-28 15:10:00,199.84,199.92,199.79,199.85,5680.0,195.9208,195.9992,195.8718,195.9306,5680.0
2023-07-28 15:15:00,199.84,199.94,199.81,199.94,9236.0,195.9208,196.0188,195.8914,196.0188,9236.0
2023-07-28 15:20:00,199.91,199.93,199.68,199.76,16449.0,195.9894,196.009,195.7639,195.8423,16449.0
2023-07-28 15:25:00,199.77,199.86,199.59,199.59,9735.0,195.8521,195.9404,195.6757,195.6757,9735.0
2023-07-28 15:30:00,199.57,199.64,199.4,199.64,11314.0,195.6561,195.7247,195.4894,195.7247,11314.0
2023-07-28 15:35:00,199.67,199.67,199.48,199.51,15384.0,195.7541,195.7541,195.5678,195.5972,15384.0
2023-07-28 15:40:00,199.49,199.61,199.44,199.61,14718.0,195.5776,195.6953,195.5286,195.6953,14718.0
2023-07-28 15:45:00,199.62,199.71,199.45,199.6,20424.0,195.7051,195.7933,195.5384,195.6855,20424.0
2023-07-28 15:50:00,199.56,199.98,199.56,199.92,38742.0,195.6463,196.058,195.6463,195.9992,38742.0
2023-07-28 15:55:00,199.96,199.97,199.57,199.68,78953.0,196.0384,196.0482,195.6561,195.7639,78953.0
2023-07-31 09:30:00,199.71,200.26,199.68,199.95,70898.0,195.7933,196.3325,195.7639,196.0286,70898.0
2023-07-31 09:35:00,199.98,200.17,199.7,199.7,25001.0,196.058,196.2443,195.7835,195.7835,25001.0
2023-07-31 09:40:00,199.65,200.47,199.6,200.17,20867.0,195.7345,196.5384,195.6855,196.2443,20867.0
2023-07-31 09:45:00,200.28,201.22,200.28,201.09,23408.0,196.3521,197.2737,196.3521,197.1463,23408.0
2023-07-31 09:50:00,201.18,203.41,201.0,202.61,115046.0,197.2345,199.4208,197.058,198.6364,115046.0
2023-07-31 09:55:00,202.54,202.74,201.62,201.62,39523.0,198.5678,198.7639,197.6659,197.6659,39523.0
2023-07-31 10:00:00,201.65,201.97,201.07,201.23,28559.0,197.6953,198.009,197.1266,197.2835,28559.0
2023-07-31 10:05:00,201.32,201.92,201.22,201.57,15253.0,197.3717,197.96,197.2737,197.6168,15253.0
2023-07-31 10:10:00,201.64,201.88,201.47,201.88,20035.0,197.6855,197.9208,197.5188,197.9208,20035.0
2023-07-31 10:15:00,201.96,201.96,201.45,201.45,24530.0,197.9992,197.9992,197.4992,197.4992,24530.0
2023-07-31 10:20:00,201.48,201.81,201.38,201.81,4588.0,197.5286,197.8521,197.4306,197.8521,4588.0
2023-07-31 10:25:00,201.79,201.84,201.48,201.55,5603.0,197.8325,197.8815,197.5286,197.5972,5603.0
2023-07-31 10:30:00,201.45,201.47,200.91,201.42,13308.0,197.4992,197.5188,196.9698,197.4698,13308.0
2023-07-31 10:35:00,201.47,201.69,201.41,201.6,10162.0,197.5188,197.7345,197.46,197.6463,10162.0
2023-07-31 10:40:00,201.65,201.79,201.57,201.78,7959.0,197.6953,197.8325,197.6168,197.8227,7959.0
2023-07-31 10:45:00,201.8,201.86,201.49,201.62,6960.0,197.8423,197.9012,197.5384,197.6659,6960.0
2023-07-31 10:50:00,201.57,201.6,200.99,200.99,9826.0,197.6168,197.6463,197.0482,197.0482,9826.0
2023-07-31 10:55:00,201.02,201.14,200.81,200.85,6577.0,197.0776,197.1953,196.8717,196.911,6577.0
2023-07-31 11:00:00,200.92,201.13,200.87,201.1,7516.0,196.9796,197.1855,196.9306,197.1561,7516.0
2023-07-31 11:05:00,201.1,201.23,200.88,201.13,5051.0,197.1561,197.2835,196.9404,197.1855,5051.0
2023-07-31 11:10:00,201.12,201.52,201.11,201.45,6940.0,197.1757,197.5678,197.1659,197.4992,6940.0
2023-07-31 11:15:00,201.53,201.61,201.35,201.43,5937.0,197.5776,197.6561,197.4012,197.4796,5937.0
2023-07-31 11:20:00,201.39,201.39,201.01,201.14,6520.0,197.4404,197.4404,197.0678,197.1953,6520.0
2023-07-31 11:25:00,201.17,201.37,201.15,201.16,7344.0,197.2247,197.4208,197.2051,197.2149,7344.0
2023-07-31 11:30:00,201.23,201.28,200.98,200.98,15728.0,197.2835,197.3325,197.0384,197.0384,15728.0
2023-07-31 11:35:00,200.91,201.11,200.68,200.75,16620.0,196.9698,197.1659,196.7443,196.8129,16620.0
2023-07-31 11:40:00,200.64,201.01,200.47,200.98,5230.0,196.7051,197.0678,196.5384,197.0384,5230.0
2023-07-31 11:45:00,201.03,201.25,201.02,201.18,4125.0,197.0874,197.3031,197.0776,197.2345,4125.0
2023-07-31 11:50:00,201.16,201.22,200.88,200.93,10221.0,197.2149,197.2737,196.9404,196.9894,10221.0
2023-07-31 11:55:00,201.02,201.08,200.93,201.01,3980.0,197.0776,197.1365,196.9894,197.0678,3980.0
2023-07-31 12:00:00,201.03,201.09,200.91,201.06,18788.0,197.0874,197.1463,196.9698,197.1168,18788.0
2023-07-31 12:05:00,201.03,201.24,201.03,201.24,9521.0,197.0874,197.2933,197.0874,197.2933,9521.0
2023-07-31 12:10:00,201.21,201.3,201.17,201.19,5142.0,197.2639,197.3521,197.2247,197.2443,5142.0
2023-07-31 12:15:00,201.17,201.31,201.07,201.25,5454.0,197.2247,197.3619,197.1266,197.3031,5454.0
2023-07-31 12:20:00,201.15,201.28,201.07,201.15,3721.0,197.2051,197.3325,197.1266,197.2051,3721.0
2023-07-31 12:25:00,201.18,201.23,201.09,201.16,3827.0,197.2345,197.2835,197.1463,197.2149,3827.0
2023-07-31 12:30:00,201.14,201.15,200.93,200.98,6270.0,197.1953,197.2051,196.9894,197.0384,6270.0
2023-07-31 12:35:00,200.97,201.07,200.92,200.97,6237.0,197.0286,197.1266,196.9796,197.0286,6237.0
2023-07-31 12:40:00,200.98,201.13,200.97,201.13,12050.0,197.0384,197.1855,197.0286,197.1855,12050.0
2023-07-31 12:45:00,201.12,201.33,201.1,201.28,6345.0,197.1757,197.3815,197.1561,197.3325,6345.0
2023-07-31 12:50:00,201.32,201.38,201.16,201.17,6479.0,197.3717,197.4306,197.2149,197.2247,6479.0
2023-07-31 12:55:00,201.23,201.29,201.11,201.19,5540.0,197.2835,197.3423,197.1659,197.2443,5540.0
2023-07-31 13:00:00,201.18,201.21,201.03,201.06,5991.0,197.2345,197.2639,197.0874,197.1168,5991.0
2023-07-31 13:05:00,201.09,201.22,201.04,201.2,5249.0,197.1463,197.2737,197.0972,197.2541,5249.0
2023-07-31 13:10:00,201.25,201.38,201.19,201.3,5507.0,197.3031,197.4306,197.2443,197.3521,5507.0
2023-07-31 13:15:00,201.31,201.43,201.24,201.35,8591.0,197.3619,197.4796,197.2933,197.4012,8591.0
2023-07-31 13:20:00,201.42,201.62,201.4,201.47,11810.0,197.4698,197.6659,197.4502,197.5188,11810.0
2023-07-31 13:25:00,201.48,201.48,201.27,201.34,6218.0,197.5286,197.5286,197.3227,197.3914,6218.0
2023-07-31 13:30:00,201.34,201.63,201.34,201.59,7452.0,197.3914,197.6757,197.3914,197.6365,7452.0
2023-07-31 13:35:00,201.64,201.76,201.63,201.72,7966.0,197.6855,197.8031,197.6757,197.7639,7966.0
2023-07-31 13:40:00,201.7,201.89,201.7,201.82,22818.0,197.7443,197.9306,197.7443,197.8619,22818.0
2023-07-31 13:45:00,201.82,201.82,201.73,201.81,23803.0,197.8619,197.8619,197.7737,197.8521,23803.0
2023-07-31 13:50:00,201.83,201.87,201.7,201.76,25399.0,197.8717,197.911,197.7443,197.8031,25399.0
2023-07-31 13:55:00,201.76,201.88,201.73,201.88,19062.0,197.8031,197.9208,197.7737,197.9208,19062.0
2023-07-31 14:00:00,201.86,201.93,201.83,201.9,12347.0,197.9012,197.9698,197.8717,197.9404,12347.0
2023-07-31 14:05:00,201.93,202.03,201.77,201.8,17091.0,197.9698,198.0678,197.8129,197.8423,17091.0
2023-07-31 14:10:00,201.8,201.98,201.77,201.88,86192.0,197.8423,198.0188,197.8129,197.9208,86192.0
2023-07-31 14:15:00,201.8,201.86,201.54,201.78,13019.0,197.8423,197.9012,197.5874,197.8227,13019.0
2023-07-31 14:20:00,201.72,201.76,201.66,201.76,23097.0,197.7639,197.8031,197.7051,197.8031,23097.0
2023-07-31 14:25:00,201.72,201.8,201.66,201.76,13979.0,197.7639,197.8423,197.7051,197.8031,13979.0
2023-07-31 14:30:00,201.8,201.99,201.75,201.98,7439.0,197.8423,198.0286,197.7933,198.0188,7439.0
2023-07-31 14:35:00,202.01,202.07,201.9,201.91,7978.0,198.0482,198.107,197.9404,197.9502,7978.0
2023-07-31 14:40:00,201.91,202.11,201.88,202.09,9546.0,197.9502,198.1463,197.9208,198.1266,9546.0
2023-07-31 14:45:00,202.12,202.22,201.9,201.94,9578.0,198.1561,198.2541,197.9404,197.9796,9578.0
2023-07-31 14:50:00,201.97,202.22,201.95,202.22,7335.0,198.009,198.2541,197.9894,198.2541,7335.0
2023-07-31 14:55:00,202.22,202.29,202.2,202.28,15392.0,198.2541,198.3227,198.2345,198.3129,15392.0
2023-07-31 15:00:00,202.28,202.28,202.0,202.04,15062.0,198.3129,198.3129,198.0384,198.0776,15062.0
2023-07-31 15:05:00,202.07,202.13,202.01,202.11,14363.0,198.107,198.1659,198.0482,198.1463,14363.0
2023-07-31 15:10:00,202.1,202.31,202.08,202.24,13599.0,198.1364,198.3423,198.1168,198.2737,13599.0
2023-07-31 15:15:00,202.28,202.35,202.15,202.35,14231.0,198.3129,198.3815,198.1855,198.3815,14231.0
2023-07-31 15:20:00,202.33,202.38,202.23,202.34,14580.0,198.3619,198.411,198.2639,198.3717,14580.0
2023-07-31 15:25:00,202.34,202.6,202.34,202.49,21414.0,198.3717,198.6266,198.3717,198.5188,21414.0
2023-07-31 15:30:00,202.5,202.55,202.04,202.27,101396.0,198.5286,198.5776,198.0776,198.3031,101396.0
2023-07-31 15:35:00,202.29,202.32,202.13,202.17,29308.0,198.3227,198.3521,198.1659,198.2051,29308.0
2023-07-31 15:40:00,202.17,202.54,202.17,202.39,25140.0,198.2051,198.5678,198.2051,198.4208,25140.0
2023-07-31 15:45:00,202.41,202.46,202.2,202.31,33014.0,198.4404,198.4894,198.2345,198.3423,33014.0
2023-07-31 15:50:00,202.29,202.29,201.46,201.49,69973.0,198.3227,198.3227,197.509,197.5384,69973.0
2023-07-31 15:55:00,201.52,202.16,201.49,202.01,161713.0,197.5678,198.1953,197.5384,198.0482,161713.0
2023-08-01 09:30:00,199.55,201.34,198.76,200.98,96131.0,195.6365,197.3914,194.862,197.0384,96131.0
2023-08-01 09:35:00,200.64,201.32,200.04,200.47,11537.0,196.7051,197.3717,196.1168,196.5384,11537.0
2023-08-01 09:40:00,200.65,204.7,200.52,204.31,50435.0,196.7149,200.6855,196.5874,200.3031,50435.0
2023-08-01 09:45:00,204.34,204.4,202.1,202.89,54603.0,200.3325,200.3913,198.1364,198.911,54603.0
2023-08-01 09:50:00,202.84,203.56,202.42,203.23,43639.0,198.8619,199.5678,198.4502,199.2443,43639.0
2023-08-01 09:55:00,203.03,204.09,202.65,204.09,42030.0,199.0482,200.0874,198.6757,200.0874,42030.0
2023-08-01 10:00:00,203.87,203.88,202.75,203.0,65746.0,199.8717,199.8815,198.7737,199.0188,65746.0
2023-08-01 10:05:00,203.0,203.1,202.51,202.57,23994.0,199.0188,199.1168,198.5384,198.5972,23994.0
2023-08-01 10:10:00,202.48,203.29,201.96,202.9,67656.0,198.509,199.3031,197.9992,198.9208,67656.0
2023-08-01 10:15:00,202.79,203.18,202.31,202.81,163043.0,198.8129,199.1953,198.3423,198.8325,163043.0
2023-08-01 10:20:00,202.83,203.1,202.0,202.4,73081.0,198.8521,199.1168,198.0384,198.4306,73081.0
2023-08-01 10:25:00,202.18,202.79,202.18,202.51,10716.0,198.2149,198.8129,198.2149,198.5384,10716.0
2023-08-01 10:30:00,202.51,202.9,202.28,202.58,25837.0,198.5384,198.9208,198.3129,198.607,25837.0
2023-08-01 10:35:00,202.55,202.6,202.3,202.58,68856.0,198.5776,198.6266,198.3325,198.607,68856.0
2023-08-01 10:40:00,202.48,202.58,202.03,202.34,48449.0,198.509,198.607,198.0678,198.3717,48449.0
2023-08-01 10:45:00,202.38,202.64,202.17,202.64,16142.0,198.411,198.6659,198.2051,198.6659,16142.0
2023-08-01 10:50:00,202.78,203.09,202.38,202.4,11811.0,198.8031,199.107,198.411,198.4306,11811.0
2023-08-01 10:55:00,202.63,202.76,202.37,202.46,8700.0,198.6561,198.7835,198.4012,198.4894,8700.0
2023-08-01 11:00:00,202.47,203.15,202.46,202.77,11269.0,198.4992,199.1659,198.4894,198.7933,11269.0
2023-08-01 11:05:00,202.93,203.22,202.46,202.97,22180.0,198.9502,199.2345,198.4894,198.9894,22180.0
2023-08-01 11:10:00,202.87,203.17,202.44,203.13,12093.0,198.8913,199.1855,198.4698,199.1462,12093.0
2023-08-01 11:15:00,203.11,203.62,203.04,203.49,21944.0,199.1266,199.6266,199.058,199.4992,21944.0
2023-08-01 11:20:00,203.47,203.75,203.3,203.59,12668.0,199.4796,199.7541,199.3129,199.5972,12668.0
2023-08-01 11:25:00,203.66,204.18,203.6,204.04,16464.0,199.6659,200.1757,199.607,200.0384,16464.0
2023-08-01 11:30:00,204.18,204.28,203.52,203.52,7048.0,200.1757,200.2737,199.5286,199.5286,7048.0
2023-08-01 11:35:00,203.5,203.82,203.4,203.53,7302.0,199.509,199.8227,199.411,199.5384,7302.0
2023-08-01 11:40:00,203.52,203.62,203.07,203.18,7511.0,199.5286,199.6266,199.0874,199.1953,7511.0
2023-08-01 11:45:00,203.29,203.91,203.22,203.91,12847.0,199.3031,199.911,199.2345,199.911,12847.0
2023-08-01 11:50:00,203.94,204.12,203.55,203.57,11965.0,199.9404,200.1168,199.558,199.5776,11965.0
2023-08-01 11:55:00,203.49,203.78,203.48,203.74,15736.0,199.4992,199.7835,199.4894,199.7443,15736.0
2023-08-01 12:00:00,203.69,204.0,203.56,203.65,8994.0,199.6953,199.9992,199.5678,199.656,8994.0
2023-08-01 12:05:00,203.7,204.28,203.7,204.28,8562.0,199.7051,200.2737,199.7051,200.2737,8562.0
2023-08-01 12:10:00,204.31,204.47,204.28,204.36,9475.0,200.3031,200.46,200.2737,200.3521,9475.0
2023-08-01 12:15:00,204.36,204.92,204.3,204.92,25934.0,200.3521,200.9011,200.2933,200.9011,25934.0
2023-08-01 12:20:00,204.88,204.97,204.49,204.82,10220.0,200.8619,200.9502,200.4796,200.8031,10220.0
2023-08-01 12:25:00,204.8,204.84,204.56,204.6,9498.0,200.7835,200.8227,200.5482,200.5874,9498.0
2023-08-01 12:30:00,204.51,204.66,204.14,204.52,8172.0,200.4992,200.6462,200.1364,200.509,8172.0
2023-08-01 12:35:00,204.44,204.68,204.32,204.55,10542.0,200.4306,200.6658,200.3129,200.5384,10542.0
2023-08-01 12:40:00,204.61,204.62,204.28,204.45,9497.0,200.5972,200.607,200.2737,200.4404,9497.0
2023-08-01 12:45:00,204.52,204.54,204.23,204.4,5534.0,200.509,200.5286,200.2247,200.3913,5534.0
2023-08-01 12:50:00,204.3,204.34,204.0,204.24,9048.0,200.2933,200.3325,199.9992,200.2345,9048.0
2023-08-01 12:55:00,204.27,204.85,204.27,204.84,15303.0,200.2639,200.8325,200.2639,200.8227,15303.0
2023-08-01 13:00:00,204.84,205.0,204.76,204.98,39575.0,200.8227,200.9796,200.7443,200.96,39575.0
2023-08-01 13:05:00,205.05,205.37,205.02,205.08,14301.0,201.0286,201.3423,200.9992,201.058,14301.0
2023-08-01 13:10:00,205.12,205.12,204.94,205.03,10599.0,201.0972,201.0972,200.9208,201.009,10599.0
2023-08-01 13:15:00,205.1,205.23,205.04,205.14,9038.0,201.0776,201.2051,201.0188,201.1168,9038.0
2023-08-01 13:20:00,205.2,205.63,205.2,205.63,12523.0,201.1757,201.5972,201.1757,201.5972,12523.0
2023-08-01 13:25:00,205.63,205.64,205.46,205.47,6768.0,201.5972,201.607,201.4306,201.4404,6768.0
2023-08-01 13:30:00,205.46,205.46,205.19,205.4,5977.0,201.4306,201.4306,201.1658,201.3717,5977.0
2023-08-01 13:35:00,205.4,205.4,204.84,204.9,15720.0,201.3717,201.3717,200.8227,200.8815,15720.0
2023-08-01 13:40:00,204.89,205.51,204.86,205.5,7241.0,200.8717,201.4796,200.8423,201.4698,7241.0
2023-08-01 13:45:00,205.5,205.5,204.9,204.96,5300.0,201.4698,201.4698,200.8815,200.9404,5300.0
2023-08-01 13:50:00,204.98,205.32,204.91,205.27,5069.0,200.96,201.2933,200.8913,201.2443,5069.0
2023-08-01 13:55:00,205.21,205.27,205.08,205.26,5563.0,201.1855,201.2443,201.058,201.2345,5563.0
2023-08-01 14:00:00,205.27,205.61,205.23,205.55,10414.0,201.2443,201.5776,201.2051,201.5188,10414.0
2023-08-01 14:05:00,205.61,205.94,205.61,205.84,9631.0,201.5776,201.9011,201.5776,201.8031,9631.0
2023-08-01 14:10:00,205.85,205.87,205.52,205.59,10388.0,201.8129,201.8325,201.4894,201.558,10388.0
2023-08-01 14:15:00,205.63,205.73,205.45,205.45,6255.0,201.5972,201.6953,201.4207,201.4207,6255.0
2023-08-01 14:20:00,205.45,205.75,205.44,205.75,11508.0,201.4207,201.7149,201.4109,201.7149,11508.0
2023-08-01 14:25:00,205.72,205.74,205.36,205.5,11252.0,201.6855,201.7051,201.3325,201.4698,11252.0
2023-08-01 14:30:00,205.5,205.58,205.26,205.45,5301.0,201.4698,201.5482,201.2345,201.4207,5301.0
2023-08-01 14:35:00,205.43,205.5,205.29,205.46,8575.0,201.4011,201.4698,201.2639,201.4306,8575.0
2023-08-01 14:40:00,205.5,205.64,205.41,205.64,15886.0,201.4698,201.607,201.3815,201.607,15886.0
2023-08-01 14:45:00,205.64,205.86,205.59,205.86,9143.0,201.607,201.8227,201.558,201.8227,9143.0
2023-08-01 14:50:00,205.86,205.87,205.49,205.67,25511.0,201.8227,201.8325,201.46,201.6364,25511.0
2023-08-01 14:55:00,205.71,205.77,205.45,205.71,10958.0,201.6756,201.7345,201.4207,201.6756,10958.0
2023-08-01 15:00:00,205.74,205.81,205.65,205.71,13120.0,201.7051,201.7737,201.6168,201.6756,13120.0
2023-08-01 15:05:00,205.73,205.81,205.56,205.71,9193.0,201.6953,201.7737,201.5286,201.6756,9193.0
2023-08-01 15:10:00,205.68,205.8,205.57,205.62,8337.0,201.6462,201.7639,201.5384,201.5874,8337.0
2023-08-01 15:15:00,205.65,205.68,205.34,205.52,16947.0,201.6168,201.6462,201.3129,201.4894,16947.0
2023-08-01 15:20:00,205.53,205.59,205.36,205.39,16928.0,201.4992,201.558,201.3325,201.3619,16928.0
2023-08-01 15:25:00,205.33,205.36,204.89,204.91,20179.0,201.3031,201.3325,200.8717,200.8913,20179.0
2023-08-01 15:30:00,204.9,205.1,204.89,205.02,18714.0,200.8815,201.0776,200.8717,200.9992,18714.0
2023-08-01 15:35:00,205.01,205.01,204.35,204.41,24277.0,200.9894,200.9894,200.3423,200.4011,24277.0
2023-08-01 15:40:00,204.41,204.7,204.18,204.23,26863.0,200.4011,200.6855,200.1757,200.2247,26863.0
2023-08-01 15:45:00,204.22,204.69,204.22,204.69,28910.0,200.2149,200.6757,200.2149,200.6757,28910.0
2023-08-01 15:50:00,204.68,204.83,204.42,204.74,48814.0,200.6658,200.8129,200.4109,200.7247,48814.0
2023-08-01 15:55:00,204.7,204.94,204.66,204.71,109395.0,200.6855,200.9208,200.6462,200.6953,109395.0
2023-08-02 09:30:00,204.0,205.45,203.55,204.36,48866.0,199.9992,201.4207,199.558,200.3521,48866.0
2023-08-02 09:35:00,204.3,204.82,203.93,204.82,21129.0,200.2933,200.8031,199.9306,200.8031,21129.0
2023-08-02 09:40:00,204.84,205.57,204.71,205.2,32462.0,200.8227,201.5384,200.6953,201.1757,32462.0
2023-08-02 09:45:00,205.16,206.0,204.87,205.81,21451.0,201.1364,201.96,200.8521,201.7737,21451.0
2023-08-02 09:50:00,205.72,205.82,205.0,205.33,23206.0,201.6855,201.7835,200.9796,201.3031,23206.0
2023-08-02 09:55:00,205.14,205.19,204.75,205.14,11968.0,201.1168,201.1658,200.7345,201.1168,11968.0
2023-08-02 10:00:00,205.1,205.81,204.95,205.73,26256.0,201.0776,201.7737,200.9306,201.6953,26256.0
2023-08-02 10:05:00,205.74,205.79,204.92,205.49,14302.0,201.7051,201.7541,200.9011,201.46,14302.0
2023-08-02 10:10:00,205.44,205.93,205.42,205.78,13120.0,201.4109,201.8913,201.3913,201.7443,13120.0
2023-08-02 10:15:00,205.78,205.85,205.24,205.33,13615.0,201.7443,201.8129,201.2149,201.3031,13615.0
2023-08-02 10:20:00,205.34,205.46,204.85,204.85,49345.0,201.3129,201.4306,200.8325,200.8325,49345.0
2023-08-02 10:25:00,205.0,206.19,204.97,205.97,43003.0,200.9796,202.1462,200.9502,201.9306,43003.0
2023-08-02 10:30:00,205.93,205.93,205.31,205.45,20972.0,201.8913,201.8913,201.2835,201.4207,20972.0
2023-08-02 10:35:00,205.45,206.0,205.04,205.23,85018.0,201.4207,201.96,201.0188,201.2051,85018.0
2023-08-02 10:40:00,205.2,205.52,205.12,205.51,15169.0,201.1757,201.4894,201.0972,201.4796,15169.0
2023-08-02 10:45:00,205.45,205.63,205.2,205.25,16643.0,201.4207,201.5972,201.1757,201.2247,16643.0
2023-08-02 10:50:00,205.3,205.81,205.21,205.66,32869.0,201.2737,201.7737,201.1855,201.6266,32869.0
2023-08-02 10:55:00,205.66,205.75,204.86,205.27,140271.0,201.6266,201.7149,200.8423,201.2443,140271.0
2023-08-02 11:00:00,205.27,206.0,205.26,205.81,12074.0,201.2443,201.96,201.2345,201.7737,12074.0
2023-08-02 11:05:00,205.8,206.05,205.58,206.05,22927.0,201.7639,202.009,201.5482,202.009,22927.0
2023-08-02 11:10:00,206.02,206.11,205.75,205.77,47523.0,201.9796,202.0678,201.7149,201.7345,47523.0
2023-08-02 11:15:00,205.75,205.88,205.6,205.7,30453.0,201.7149,201.8423,201.5678,201.6658,30453.0
2023-08-02 11:20:00,205.69,206.06,205.53,205.81,19664.0,201.656,202.0188,201.4992,201.7737,19664.0
2023-08-02 11:25:00,205.75,206.2,205.58,206.2,12191.0,201.7149,202.156,201.5482,202.156,12191.0
2023-08-02 11:30:00,206.18,206.49,205.95,206.29,17285.0,202.1364,202.4404,201.9109,202.2443,17285.0
2023-08-02 11:35:00,206.29,206.49,206.28,206.34,5704.0,202.2443,202.4404,202.2345,202.2933,5704.0
2023-08-02 11:40:00,206.39,206.46,206.04,206.05,10088.0,202.3423,202.4109,201.9992,202.009,10088.0
2023-08-02 11:45:00,205.98,206.2,205.68,206.2,13997.0,201.9404,202.156,201.6462,202.156,13997.0
2023-08-02 11:50:00,206.22,206.42,206.14,206.18,7950.0,202.1756,202.3717,202.0972,202.1364,7950.0
2023-08-02 11:55:00,206.22,206.53,206.11,206.36,9512.0,202.1756,202.4796,202.0678,202.3129,9512.0
2023-08-02 12:00:00,206.38,206.49,206.26,206.44,6780.0,202.3325,202.4404,202.2149,202.3913,6780.0
2023-08-02 12:05:00,206.49,206.52,206.19,206.19,15639.0,202.4404,202.4698,202.1462,202.1462,15639.0
2023-08-02 12:10:00,206.25,206.32,205.99,206.14,9884.0,202.2051,202.2737,201.9502,202.0972,9884.0
2023-08-02 12:15:00,206.18,206.36,205.93,206.06,11127.0,202.1364,202.3129,201.8913,202.0188,11127.0
2023-08-02 12:20:00,206.06,206.15,205.87,206.06,16235.0,202.0188,202.107,201.8325,202.0188,16235.0
2023-08-02 12:25:00,206.03,206.25,206.0,206.15,8428.0,201.9894,202.2051,201.96,202.107,8428.0
2023-08-02 12:30:00,206.13,206.24,206.07,206.24,8287.0,202.0874,202.1953,202.0286,202.1953,8287.0
2023-08-02 12:35:00,206.2,206.2,205.89,206.09,12257.0,202.156,202.156,201.8521,202.0482,12257.0
2023-08-02 12:40:00,206.09,206.21,205.91,206.18,17998.0,202.0482,202.1658,201.8717,202.1364,17998.0
2023-08-02 12:45:00,206.19,206.24,205.69,205.9,83011.0,202.1462,202.1953,201.656,201.8619,83011.0
2023-08-02 12:50:00,205.92,205.96,205.7,205.7,14952.0,201.8815,201.9207,201.6658,201.6658,14952.0
2023-08-02 12:55:00,205.64,205.75,205.5,205.61,6026.0,201.607,201.7149,201.4698,201.5776,6026.0
2023-08-02 13:00:00,205.59,205.71,205.35,205.69,8201.0,201.558,201.6756,201.3227,201.656,8201.0
2023-08-02 13:05:00,205.6,205.6,205.06,205.19,7914.0,201.5678,201.5678,201.0384,201.1658,7914.0
2023-08-02 13:10:00,205.19,205.3,204.87,204.87,14223.0,201.1658,201.2737,200.8521,200.8521,14223.0
2023-08-02 13:15:00,204.85,205.05,204.65,204.84,10501.0,200.8325,201.0286,200.6364,200.8227,10501.0
2023-08-02 13:20:00,204.83,205.0,204.59,204.87,12531.0,200.8129,200.9796,200.5776,200.8521,12531.0
2023-08-02 13:25:00,204.87,205.04,204.83,205.04,7525.0,200.8521,201.0188,200.8129,201.0188,7525.0
2023-08-02 13:30:00,205.08,205.26,204.94,204.97,12981.0,201.058,201.2345,200.9208,200.9502,12981.0
2023-08-02 13:35:00,204.98,205.06,204.42,204.42,6526.0,200.96,201.0384,200.4109,200.4109,6526.0
2023-08-02 13:40:00,204.39,204.44,204.03,204.03,6332.0,200.3815,200.4306,200.0286,200.0286,6332.0
2023-08-02 13:45:00,204.08,204.27,203.96,204.03,8495.0,200.0776,200.2639,199.96,200.0286,8495.0
2023-08-02 13:50:00,203.97,203.98,203.54,203.65,6851.0,199.9698,199.9796,199.5482,199.656,6851.0
2023-08-02 13:55:00,203.61,203.62,203.49,203.6,8958.0,199.6168,199.6266,199.4992,199.607,8958.0
2023-08-02 14:00:00,203.61,203.77,203.46,203.58,6930.0,199.6168,199.7737,199.4698,199.5874,6930.0
2023-08-02 14:05:00,203.59,203.59,203.1,203.14,8968.0,199.5972,199.5972,199.1168,199.1561,8968.0
2023-08-02 14:10:00,203.14,203.14,202.93,203.06,9630.0,199.1561,199.1561,198.9502,199.0776,9630.0
2023-08-02 14:15:00,203.09,203.33,203.06,203.33,6216.0,199.107,199.3423,199.0776,199.3423,6216.0
2023-08-02 14:20:00,203.28,203.28,203.06,203.16,6096.0,199.2933,199.2933,199.0776,199.1757,6096.0
2023-08-02 14:25:00,203.19,203.19,203.04,203.12,5344.0,199.2051,199.2051,199.058,199.1364,5344.0
2023-08-02 14:30:00,203.14,203.14,202.78,202.89,10676.0,199.1561,199.1561,198.8031,198.911,10676.0
2023-08-02 14:35:00,202.86,202.86,202.67,202.69,8085.0,198.8815,198.8815,198.6953,198.7149,8085.0
2023-08-02 14:40:00,202.67,202.74,202.46,202.5,11484.0,198.6953,198.7639,198.4894,198.5286,11484.0
2023-08-02 14:45:00,202.46,202.85,202.46,202.84,15218.0,198.4894,198.8717,198.4894,198.8619,15218.0
2023-08-02 14:50:00,202.99,203.18,202.85,203.18,12249.0,199.009,199.1953,198.8717,199.1953,12249.0
2023-08-02 14:55:00,203.13,203.13,202.88,203.01,8208.0,199.1462,199.1462,198.9012,199.0286,8208.0
2023-08-02 15:00:00,202.93,203.25,202.93,203.17,7779.0,198.9502,199.2639,198.9502,199.1855,7779.0
2023-08-02 15:05:00,203.22,203.29,203.04,203.15,13647.0,199.2345,199.3031,199.058,199.1659,13647.0
2023-08-02 15:10:00,203.11,203.2,203.06,203.12,11190.0,199.1266,199.2149,199.0776,199.1364,11190.0
2023-08-02 15:15:00,203.17,203.35,203.08,203.34,9165.0,199.1855,199.3619,199.0972,199.3521,9165.0
2023-08-02 15:20:00,203.35,203.42,203.28,203.31,10609.0,199.3619,199.4306,199.2933,199.3227,10609.0
2023-08-02 15:25:00,203.29,203.3,203.13,203.2,12015.0,199.3031,199.3129,199.1462,199.2149,12015.0
2023-08-02 15:30:00,203.21,203.21,202.99,203.13,13934.0,199.2247,199.2247,199.009,199.1462,13934.0
2023-08-02 15:35:00,203.15,203.3,203.01,203.13,13989.0,199.1659,199.3129,199.0286,199.1462,13989.0
2023-08-02 15:40:00,203.18,203.35,203.09,203.28,16619.0,199.1953,199.3619,199.107,199.2933,16619.0
2023-08-02 15:45:00,203.3,203.54,203.28,203.32,13761.0,199.3129,199.5482,199.2933,199.3325,13761.0
2023-08-02 15:50:00,203.33,203.59,203.2,203.24,34963.0,199.3423,199.5972,199.2149,199.2541,34963.0
2023-08-02 15:55:00,203.24,203.7,203.23,203.52,120716.0,199.2541,199.7051,199.2443,199.5286,120716.0
2023-08-03 09:30:00,201.77,202.49,199.82,202.49,106545.0,197.8129,198.5188,195.9012,198.5188,106545.0
2023-08-03 09:35:00,202.2,202.79,200.7,201.27,151726.0,198.2345,198.8129,196.7639,197.3227,151726.0
2023-08-03 09:40:00,201.19,202.19,200.67,200.77,165875.0,197.2443,198.2247,196.7345,196.8325,165875.0
2023-08-03 09:45:00,200.63,200.72,198.91,199.37,37200.0,196.6953,196.7835,195.009,195.46,37200.0
2023-08-03 09:50:00,199.29,199.97,198.28,199.44,73276.0,195.3816,196.0482,194.3914,195.5286,73276.0
2023-08-03 09:55:00,199.39,199.89,199.2,199.5,26392.0,195.4796,195.9698,195.2933,195.5874,26392.0
2023-08-03 10:00:00,199.57,200.36,199.39,200.32,90362.0,195.6561,196.4306,195.4796,196.3914,90362.0
2023-08-03 10:05:00,200.24,200.25,199.49,199.71,37659.0,196.3129,196.3227,195.5776,195.7933,37659.0
2023-08-03 10:10:00,199.71,200.07,198.8,198.8,101782.0,195.7933,196.1463,194.9012,194.9012,101782.0
2023-08-03 10:15:00,198.8,199.37,198.56,199.01,29901.0,194.9012,195.46,194.6659,195.107,29901.0
2023-08-03 10:20:00,199.03,199.19,198.5,198.53,16045.0,195.1267,195.2835,194.6071,194.6365,16045.0
2023-08-03 10:25:00,198.43,198.55,197.94,198.16,21315.0,194.5384,194.6561,194.058,194.2737,21315.0
2023-08-03 10:30:00,198.18,198.5,197.66,197.77,11684.0,194.2933,194.6071,193.7835,193.8914,11684.0
2023-08-03 10:35:00,197.81,198.58,197.77,198.5,27799.0,193.9306,194.6855,193.8914,194.6071,27799.0
2023-08-03 10:40:00,198.49,198.53,197.74,197.93,12855.0,194.5972,194.6365,193.862,194.0482,12855.0
2023-08-03 10:45:00,197.9,197.93,197.32,197.46,15435.0,194.0188,194.0482,193.4502,193.5874,15435.0
2023-08-03 10:50:00,197.46,197.88,197.33,197.69,10810.0,193.5874,193.9992,193.46,193.8129,10810.0
2023-08-03 10:55:00,197.73,198.24,197.71,198.16,28969.0,193.8522,194.3521,193.8325,194.2737,28969.0
2023-08-03 11:00:00,198.17,198.17,197.31,197.53,8581.0,194.2835,194.2835,193.4404,193.6561,8581.0
2023-08-03 11:05:00,197.5,198.02,197.5,197.8,11537.0,193.6267,194.1365,193.6267,193.9208,11537.0
2023-08-03 11:10:00,197.79,198.06,197.7,197.86,12312.0,193.911,194.1757,193.8227,193.9796,12312.0
2023-08-03 11:15:00,197.91,198.41,197.85,198.4,11169.0,194.0286,194.5188,193.9698,194.509,11169.0
2023-08-03 11:20:00,198.4,198.72,198.39,198.69,7205.0,194.509,194.8227,194.4992,194.7933,7205.0
2023-08-03 11:25:00,198.72,198.96,198.6,198.96,11918.0,194.8227,195.058,194.7051,195.058,11918.0
2023-08-03 11:30:00,199.0,199.11,198.85,198.93,11313.0,195.0972,195.2051,194.9502,195.0286,11313.0
2023-08-03 11:35:00,198.93,199.34,198.93,199.14,7351.0,195.0286,195.4306,195.0286,195.2345,7351.0
2023-08-03 11:40:00,199.13,199.34,199.12,199.34,6014.0,195.2247,195.4306,195.2149,195.4306,6014.0
2023-08-03 11:45:00,199.27,199.27,198.66,198.75,18482.0,195.3619,195.3619,194.7639,194.8521,18482.0
2023-08-03 11:50:00,198.76,198.98,198.58,198.98,8578.0,194.862,195.0776,194.6855,195.0776,8578.0
2023-08-03 11:55:00,198.94,198.94,198.52,198.68,5250.0,195.0384,195.0384,194.6267,194.7835,5250.0
2023-08-03 12:00:00,198.71,198.71,198.3,198.3,4930.0,194.8129,194.8129,194.411,194.411,4930.0
2023-08-03 12:05:00,198.34,198.4,198.1,198.4,7808.0,194.4502,194.509,194.2149,194.509,7808.0
2023-08-03 12:10:00,198.4,198.67,198.35,198.53,7465.0,194.509,194.7737,194.46,194.6365,7465.0
2023-08-03 12:15:00,198.47,198.65,198.41,198.56,4206.0,194.5776,194.7541,194.5188,194.6659,4206.0
2023-08-03 12:20:00,198.56,198.68,198.44,198.51,3800.0,194.6659,194.7835,194.5482,194.6169,3800.0
2023-08-03 12:25:00,198.51,198.69,198.5,198.59,3251.0,194.6169,194.7933,194.6071,194.6953,3251.0
2023-08-03 12:30:00,198.61,199.17,198.58,199.17,14075.0,194.7149,195.2639,194.6855,195.2639,14075.0
2023-08-03 12:35:00,199.27,199.45,199.16,199.27,15335.0,195.3619,195.5384,195.2541,195.3619,15335.0
2023-08-03 12:40:00,199.22,199.71,199.17,199.71,7314.0,195.3129,195.7933,195.2639,195.7933,7314.0
2023-08-03 12:45:00,199.71,200.03,199.65,199.94,12286.0,195.7933,196.107,195.7345,196.0188,12286.0
2023-08-03 12:50:00,199.92,200.23,199.76,200.17,54314.0,195.9992,196.3031,195.8423,196.2443,54314.0
2023-08-03 12:55:00,200.18,200.46,200.01,200.29,12113.0,196.2541,196.5286,196.0874,196.3619,12113.0
2023-08-03 13:00:00,200.26,200.26,199.94,200.12,4334.0,196.3325,196.3325,196.0188,196.1953,4334.0
2023-08-03 13:05:00,199.98,200.44,199.98,200.42,3500.0,196.058,196.509,196.058,196.4894,3500.0
2023-08-03 13:10:00,200.47,200.76,200.39,200.75,13252.0,196.5384,196.8227,196.46,196.8129,13252.0
2023-08-03 13:15:00,200.8,200.82,200.6,200.81,8771.0,196.8619,196.8816,196.6659,196.8717,8771.0
2023-08-03 13:20:00,200.83,201.23,200.82,201.22,19014.0,196.8914,197.2835,196.8816,197.2737,19014.0
2023-08-03 13:25:00,201.28,201.52,201.03,201.38,21673.0,197.3325,197.5678,197.0874,197.4306,21673.0
2023-08-03 13:30:00,201.4,201.45,200.79,200.8,26284.0,197.4502,197.4992,196.8521,196.8619,26284.0
2023-08-03 13:35:00,200.57,200.67,200.45,200.54,5360.0,196.6365,196.7345,196.5188,196.607,5360.0
2023-08-03 13:40:00,200.46,200.57,200.2,200.54,13117.0,196.5286,196.6365,196.2737,196.607,13117.0
2023-08-03 13:45:00,200.43,200.44,200.21,200.4,3754.0,196.4992,196.509,196.2835,196.4698,3754.0
2023-08-03 13:50:00,200.44,200.44,200.22,200.34,4398.0,196.509,196.509,196.2933,196.411,4398.0
2023-08-03 13:55:00,200.23,200.24,200.0,200.08,7204.0,196.3031,196.3129,196.0776,196.1561,7204.0
2023-08-03 14:00:00,200.17,200.32,200.1,200.31,2255.0,196.2443,196.3914,196.1757,196.3816,2255.0
2023-08-03 14:05:00,200.19,200.48,200.19,200.48,4242.0,196.2639,196.5482,196.2639,196.5482,4242.0
2023-08-03 14:10:00,200.47,200.59,200.39,200.47,4374.0,196.5384,196.6561,196.46,196.5384,4374.0
2023-08-03 14:15:00,200.5,200.55,200.15,200.21,7336.0,196.5678,196.6168,196.2247,196.2835,7336.0
2023-08-03 14:20:00,200.17,200.4,200.15,200.35,3100.0,196.2443,196.4698,196.2247,196.4208,3100.0
2023-08-03 14:25:00,200.34,200.38,199.91,199.94,4774.0,196.411,196.4502,195.9894,196.0188,4774.0
2023-08-03 14:30:00,199.97,200.08,199.79,199.85,7669.0,196.0482,196.1561,195.8718,195.9306,7669.0
2023-08-03 14:35:00,199.9,200.22,199.79,199.97,70585.0,195.9796,196.2933,195.8718,196.0482,70585.0
2023-08-03 14:40:00,199.97,200.22,199.96,200.22,56435.0,196.0482,196.2933,196.0384,196.2933,56435.0
2023-08-03 14:45:00,200.22,200.23,199.97,200.15,10534.0,196.2933,196.3031,196.0482,196.2247,10534.0
2023-08-03 14:50:00,200.15,200.43,200.11,200.43,10733.0,196.2247,196.4992,196.1855,196.4992,10733.0
2023-08-03 14:55:00,200.37,200.43,199.91,199.97,11815.0,196.4404,196.4992,195.9894,196.0482,11815.0
2023-08-03 15:00:00,200.02,200.02,199.75,199.88,6416.0,196.0972,196.0972,195.8325,195.96,6416.0
2023-08-03 15:05:00,199.9,199.98,199.38,199.47,13323.0,195.9796,196.058,195.4698,195.558,13323.0
2023-08-03 15:10:00,199.43,199.48,199.25,199.33,14411.0,195.5188,195.5678,195.3423,195.4208,14411.0
2023-08-03 15:15:00,199.33,199.8,199.26,199.77,13605.0,195.4208,195.8816,195.3521,195.8521,13605.0
2023-08-03 15:20:00,199.78,200.07,199.77,200.07,11820.0,195.8619,196.1463,195.8521,196.1463,11820.0
2023-08-03 15:25:00,200.1,200.48,200.04,200.43,16263.0,196.1757,196.5482,196.1168,196.4992,16263.0
2023-08-03 15:30:00,200.48,200.86,200.45,200.73,15217.0,196.5482,196.9208,196.5188,196.7933,15217.0
2023-08-03 15:35:00,200.73,200.89,200.73,200.78,22525.0,196.7933,196.9502,196.7933,196.8423,22525.0
2023-08-03 15:40:00,200.73,201.03,200.66,200.71,117084.0,196.7933,197.0874,196.7247,196.7737,117084.0
2023-08-03 15:45:00,200.72,201.0,200.61,200.65,26561.0,196.7835,197.058,196.6757,196.7149,26561.0
2023-08-03 15:50:00,200.7,201.06,200.58,200.89,67091.0,196.7639,197.1168,196.6463,196.9502,67091.0
2023-08-03 15:55:00,200.85,201.33,200.66,200.88,150577.0,196.911,197.3815,196.7247,196.9404,150577.0
2023-08-04 09:30:00,202.0,202.15,199.41,202.15,65505.0,198.0384,198.1855,195.4992,198.1855,65505.0
2023-08-04 09:35:00,201.85,201.95,200.44,200.44,36692.0,197.8914,197.9894,196.509,196.509,36692.0
2023-08-04 09:40:00,200.49,202.3,200.49,201.95,17403.0,196.558,198.3325,196.558,197.9894,17403.0
2023-08-04 09:45:00,201.96,202.7,201.85,202.57,9275.0,197.9992,198.7247,197.8914,198.5972,9275.0
2023-08-04 09:50:00,202.37,202.48,201.53,201.58,14256.0,198.4012,198.509,197.5776,197.6266,14256.0
2023-08-04 09:55:00,201.56,201.83,201.05,201.83,15325.0,197.607,197.8717,197.107,197.8717,15325.0
2023-08-04 10:00:00,201.98,202.39,201.98,202.39,64901.0,198.0188,198.4208,198.0188,198.4208,64901.0
2023-08-04 10:05:00,202.31,202.36,202.02,202.13,14268.0,198.3423,198.3913,198.058,198.1659,14268.0
2023-08-04 10:10:00,202.15,202.65,202.01,202.4,16060.0,198.1855,198.6757,198.0482,198.4306,16060.0
2023-08-04 10:15:00,202.34,202.59,201.94,202.59,7379.0,198.3717,198.6168,197.9796,198.6168,7379.0
2023-08-04 10:20:00,202.62,203.07,202.45,203.06,8806.0,198.6462,199.0874,198.4796,199.0776,8806.0
2023-08-04 10:25:00,203.09,203.2,202.9,203.15,4948.0,199.107,199.2149,198.9208,199.1659,4948.0
2023-08-04 10:30:00,203.26,203.4,202.93,202.98,5638.0,199.2737,199.411,198.9502,198.9992,5638.0
2023-08-04 10:35:00,202.97,203.46,202.92,203.3,6585.0,198.9894,199.4698,198.9404,199.3129,6585.0
2023-08-04 10:40:00,203.36,203.73,203.2,203.7,12972.0,199.3717,199.7345,199.2149,199.7051,12972.0
2023-08-04 10:45:00,203.62,204.06,203.26,204.06,21176.0,199.6266,200.058,199.2737,200.058,21176.0
2023-08-04 10:50:00,204.06,204.27,203.84,204.09,38896.0,200.058,200.2639,199.8423,200.0874,38896.0
2023-08-04 10:55:00,204.18,204.2,203.74,203.98,7342.0,200.1757,200.1953,199.7443,199.9796,7342.0
2023-08-04 11:00:00,203.98,203.98,203.16,203.44,15584.0,199.9796,199.9796,199.1757,199.4502,15584.0
2023-08-04 11:05:00,203.41,203.6,203.32,203.47,29368.0,199.4208,199.607,199.3325,199.4796,29368.0
2023-08-04 11:10:00,203.56,203.89,203.56,203.73,9700.0,199.5678,199.8913,199.5678,199.7345,9700.0
2023-08-04 11:15:00,203.6,203.66,203.45,203.48,7501.0,199.607,199.6659,199.46,199.4894,7501.0
2023-08-04 11:20:00,203.54,203.59,203.37,203.56,7276.0,199.5482,199.5972,199.3815,199.5678,7276.0
2023-08-04 11:25:00,203.62,204.22,203.62,204.12,9488.0,199.6266,200.2149,199.6266,200.1168,9488.0
2023-08-04 11:30:00,204.12,204.32,204.01,204.11,9533.0,200.1168,200.3129,200.009,200.107,9533.0
2023-08-04 11:35:00,204.02,204.2,203.93,204.06,9074.0,200.0188,200.1953,199.9306,200.058,9074.0
2023-08-04 11:40:00,204.01,204.43,203.97,204.41,5278.0,200.009,200.4208,199.9698,200.4011,5278.0
2023-08-04 11:45:00,204.43,204.5,204.16,204.3,6913.0,200.4208,200.4894,200.156,200.2933,6913.0
2023-08-04 11:50:00,204.36,204.48,204.26,204.4,9612.0,200.3521,200.4698,200.2541,200.3913,9612.0
2023-08-04 11:55:00,204.42,204.52,204.26,204.32,9494.0,200.4109,200.509,200.2541,200.3129,9494.0
2023-08-04 12:00:00,204.25,204.37,204.15,204.35,41415.0,200.2443,200.3619,200.1462,200.3423,41415.0
2023-08-04 12:05:00,204.29,204.4,204.0,204.03,68162.0,200.2835,200.3913,199.9992,200.0286,68162.0
2023-08-04 12:10:00,204.0,204.59,204.0,204.47,13424.0,199.9992,200.5776,199.9992,200.46,13424.0
2023-08-04 12:15:00,204.36,204.62,204.36,204.4,6145.0,200.3521,200.607,200.3521,200.3913,6145.0
2023-08-04 12:20:00,204.45,204.49,204.23,204.31,14221.0,200.4404,200.4796,200.2247,200.3031,14221.0
2023-08-04 12:25:00,204.34,204.93,204.33,204.93,8238.0,200.3325,200.9109,200.3227,200.9109,8238.0
2023-08-04 12:30:00,204.92,204.95,204.77,204.91,6613.0,200.9011,200.9306,200.7541,200.8913,6613.0
2023-08-04 12:35:00,204.91,204.97,204.78,204.88,5662.0,200.8913,200.9502,200.7639,200.8619,5662.0
2023-08-04 12:40:00,204.9,205.23,204.84,205.23,11292.0,200.8815,201.2051,200.8227,201.2051,11292.0
2023-08-04 12:45:00,205.23,205.25,205.0,205.18,6456.0,201.2051,201.2247,200.9796,201.156,6456.0
2023-08-04 12:50:00,205.26,205.38,205.18,205.38,6008.0,201.2345,201.3521,201.156,201.3521,6008.0
2023-08-04 12:55:00,205.5,205.68,205.18,205.21,9824.0,201.4698,201.6462,201.156,201.1855,9824.0
2023-08-04 13:00:00,205.26,205.38,204.94,205.04,5850.0,201.2345,201.3521,200.9208,201.0188,5850.0
2023-08-04 13:05:00,204.97,204.97,204.54,204.64,8130.0,200.9502,200.9502,200.5286,200.6266,8130.0
2023-08-04 13:10:00,204.69,204.98,204.68,204.79,7745.0,200.6757,200.96,200.6658,200.7737,7745.0
2023-08-04 13:15:00,204.76,205.02,204.65,204.95,13993.0,200.7443,200.9992,200.6364,200.9306,13993.0
2023-08-04 13:20:00,205.06,205.47,205.04,205.32,38941.0,201.0384,201.4404,201.0188,201.2933,38941.0
2023-08-04 13:25:00,205.23,205.23,204.72,204.85,5651.0,201.2051,201.2051,200.7051,200.8325,5651.0
2023-08-04 13:30:00,204.81,204.98,204.79,204.98,5616.0,200.7933,200.96,200.7737,200.96,5616.0
2023-08-04 13:35:00,204.97,205.14,204.92,204.97,4522.0,200.9502,201.1168,200.9011,200.9502,4522.0
2023-08-04 13:40:00,204.95,204.95,204.66,204.75,4878.0,200.9306,200.9306,200.6462,200.7345,4878.0
2023-08-04 13:45:00,204.77,204.87,204.66,204.76,5647.0,200.7541,200.8521,200.6462,200.7443,5647.0
2023-08-04 13:50:00,204.81,204.81,204.48,204.6,7463.0,200.7933,200.7933,200.4698,200.5874,7463.0
2023-08-04 13:55:00,204.59,204.59,204.24,204.38,6285.0,200.5776,200.5776,200.2345,200.3717,6285.0
2023-08-04 14:00:00,204.33,204.37,203.66,203.74,16640.0,200.3227,200.3619,199.6659,199.7443,16640.0
2023-08-04 14:05:00,203.79,203.9,203.69,203.88,8175.0,199.7933,199.9011,199.6953,199.8815,8175.0
2023-08-04 14:10:00,203.77,204.0,203.74,203.78,8905.0,199.7737,199.9992,199.7443,199.7835,8905.0
2023-08-04 14:15:00,203.8,203.8,203.39,203.7,28096.0,199.8031,199.8031,199.4011,199.7051,28096.0
2023-08-04 14:20:00,203.77,203.88,203.37,203.39,54653.0,199.7737,199.8815,199.3815,199.4011,54653.0
2023-08-04 14:25:00,203.43,203.64,203.2,203.45,18603.0,199.4404,199.6462,199.2149,199.46,18603.0
2023-08-04 14:30:00,203.45,203.78,203.1,203.39,64823.0,199.46,199.7835,199.1168,199.4011,64823.0
2023-08-04 14:35:00,203.24,203.25,203.1,203.15,14422.0,199.2541,199.2639,199.1168,199.1659,14422.0
2023-08-04 14:40:00,203.15,203.43,203.15,203.32,67022.0,199.1659,199.4404,199.1659,199.3325,67022.0
2023-08-04 14:45:00,203.28,203.32,203.1,203.28,7142.0,199.2933,199.3325,199.1168,199.2933,7142.0
2023-08-04 14:50:00,203.32,203.69,203.11,203.14,15139.0,199.3325,199.6953,199.1266,199.1561,15139.0
2023-08-04 14:55:00,203.11,203.39,202.98,203.0,25917.0,199.1266,199.4011,198.9992,199.0188,25917.0
2023-08-04 15:00:00,203.0,203.17,202.96,203.17,7909.0,199.0188,199.1855,198.9796,199.1855,7909.0
2023-08-04 15:05:00,203.22,203.26,203.0,203.04,9570.0,199.2345,199.2737,199.0188,199.058,9570.0
2023-08-04 15:10:00,203.03,203.49,202.91,203.46,48569.0,199.0482,199.4992,198.9306,199.4698,48569.0
2023-08-04 15:15:00,203.44,203.52,203.25,203.3,5990.0,199.4502,199.5286,199.2639,199.3129,5990.0
2023-08-04 15:20:00,203.25,203.4,203.14,203.22,12294.0,199.2639,199.411,199.1561,199.2345,12294.0
2023-08-04 15:25:00,203.06,203.21,203.01,203.2,6097.0,199.0776,199.2247,199.0286,199.2149,6097.0
2023-08-04 15:30:00,203.21,203.49,203.19,203.32,15972.0,199.2247,199.4992,199.2051,199.3325,15972.0
2023-08-04 15:35:00,203.31,203.37,202.9,202.9,28199.0,199.3227,199.3815,198.9208,198.9208,28199.0
2023-08-04 15:40:00,202.94,202.97,202.77,202.84,31146.0,198.96,198.9894,198.7933,198.8619,31146.0
2023-08-04 15:45:00,202.83,203.0,202.66,202.66,24387.0,198.8521,199.0188,198.6855,198.6855,24387.0
2023-08-04 15:50:00,202.71,202.92,202.65,202.65,40832.0,198.7345,198.9404,198.6757,198.6757,40832.0
2023-08-04 15:55:00,202.62,203.1,202.55,202.94,105482.0,198.6462,199.1168,198.5776,198.96,105482.0
2023-08-07 09:30:00,204.65,204.71,203.59,204.17,46336.0,200.6364,200.6953,199.5972,200.1659,46336.0
2023-08-07 09:35:00,204.07,205.22,203.91,205.0,22575.0,200.0678,201.1953,199.911,200.9796,22575.0
2023-08-07 09:40:00,205.05,205.25,203.7,203.7,13104.0,201.0286,201.2247,199.7051,199.7051,13104.0
2023-08-07 09:45:00,203.68,204.52,203.68,204.25,12009.0,199.6855,200.509,199.6855,200.2443,12009.0
2023-08-07 09:50:00,204.17,204.3,203.73,204.22,10309.0,200.1659,200.2933,199.7345,200.2149,10309.0
2023-08-07 09:55:00,204.31,204.55,204.21,204.5,8008.0,200.3031,200.5384,200.2051,200.4894,8008.0
2023-08-07 10:00:00,204.19,204.52,203.66,204.18,20451.0,200.1855,200.509,199.6659,200.1757,20451.0
2023-08-07 10:05:00,204.12,204.82,204.03,204.72,12406.0,200.1168,200.8031,200.0286,200.7051,12406.0
2023-08-07 10:10:00,204.65,204.85,204.44,204.51,6764.0,200.6364,200.8325,200.4306,200.4992,6764.0
2023-08-07 10:15:00,204.58,204.84,204.36,204.74,5392.0,200.5678,200.8227,200.3521,200.7247,5392.0
2023-08-07 10:20:00,204.8,205.09,204.69,205.04,10133.0,200.7835,201.0678,200.6757,201.0188,10133.0
2023-08-07 10:25:00,205.09,205.35,204.97,205.23,12535.0,201.0678,201.3227,200.9502,201.2051,12535.0
2023-08-07 10:30:00,205.28,205.44,205.18,205.43,4525.0,201.2541,201.4109,201.156,201.4011,4525.0
2023-08-07 10:35:00,205.44,205.61,205.21,205.29,13185.0,201.4109,201.5776,201.1855,201.2639,13185.0
2023-08-07 10:40:00,205.39,205.56,205.16,205.18,4290.0,201.3619,201.5286,201.1364,201.156,4290.0
2023-08-07 10:45:00,205.14,205.38,205.1,205.32,5438.0,201.1168,201.3521,201.0776,201.2933,5438.0
2023-08-07 10:50:00,205.28,205.28,204.87,204.9,5001.0,201.2541,201.2541,200.8521,200.8815,5001.0
2023-08-07 10:55:00,205.01,205.06,204.67,205.06,6363.0,200.9894,201.0384,200.656,201.0384,6363.0
2023-08-07 11:00:00,204.94,205.14,204.78,204.87,3593.0,200.9208,201.1168,200.7639,200.8521,3593.0
2023-08-07 11:05:00,204.9,204.91,204.62,204.71,9481.0,200.8815,200.8913,200.607,200.6953,9481.0
2023-08-07 11:10:00,204.72,204.82,204.63,204.65,4425.0,200.7051,200.8031,200.6168,200.6364,4425.0
2023-08-07 11:15:00,204.69,204.8,204.41,204.44,10692.0,200.6757,200.7835,200.4011,200.4306,10692.0
2023-08-07 11:20:00,204.47,204.58,204.41,204.41,9991.0,200.46,200.5678,200.4011,200.4011,9991.0
2023-08-07 11:25:00,204.45,204.88,204.41,204.84,5086.0,200.4404,200.8619,200.4011,200.8227,5086.0
2023-08-07 11:30:00,204.84,205.04,204.83,204.99,5870.0,200.8227,201.0188,200.8129,200.9698,5870.0
2023-08-07 11:35:00,204.96,205.21,204.96,205.14,10476.0,200.9404,201.1855,200.9404,201.1168,10476.0
2023-08-07 11:40:00,205.14,205.3,204.98,205.04,4200.0,201.1168,201.2737,200.96,201.0188,4200.0
2023-08-07 11:45:00,205.02,205.08,204.91,204.98,2600.0,200.9992,201.058,200.8913,200.96,2600.0
2023-08-07 11:50:00,204.96,205.27,204.95,205.24,5945.0,200.9404,201.2443,200.9306,201.2149,5945.0
2023-08-07 11:55:00,205.22,205.5,205.22,205.41,7877.0,201.1953,201.4698,201.1953,201.3815,7877.0
2023-08-07 12:00:00,205.47,205.47,205.21,205.31,3664.0,201.4404,201.4404,201.1855,201.2835,3664.0
2023-08-07 12:05:00,205.3,205.45,205.17,205.41,5875.0,201.2737,201.4207,201.1462,201.3815,5875.0
2023-08-07 12:10:00,205.38,205.39,205.16,205.25,5728.0,201.3521,201.3619,201.1364,201.2247,5728.0
2023-08-07 12:15:00,205.16,205.44,205.14,205.41,3303.0,201.1364,201.4109,201.1168,201.3815,3303.0
2023-08-07 12:20:00,205.46,205.47,205.19,205.31,3800.0,201.4306,201.4404,201.1658,201.2835,3800.0
2023-08-07 12:25:00,205.33,205.37,205.23,205.35,3700.0,201.3031,201.3423,201.2051,201.3227,3700.0
2023-08-07 12:30:00,205.38,205.42,205.21,205.21,2706.0,201.3521,201.3913,201.1855,201.1855,2706.0
2023-08-07 12:35:00,205.21,205.21,204.99,205.01,26107.0,201.1855,201.1855,200.9698,200.9894,26107.0
2023-08-07 12:40:00,205.1,205.1,204.86,204.93,4147.0,201.0776,201.0776,200.8423,200.9109,4147.0
2023-08-07 12:45:00,204.95,205.24,204.95,205.17,3726.0,200.9306,201.2149,200.9306,201.1462,3726.0
2023-08-07 12:50:00,205.15,205.24,205.11,205.18,4996.0,201.1266,201.2149,201.0874,201.156,4996.0
2023-08-07 12:55:00,205.16,205.16,205.0,205.09,5338.0,201.1364,201.1364,200.9796,201.0678,5338.0
2023-08-07 13:00:00,205.13,205.25,205.0,205.0,5245.0,201.107,201.2247,200.9796,200.9796,5245.0
2023-08-07 13:05:00,205.05,205.11,204.78,204.87,6862.0,201.0286,201.0874,200.7639,200.8521,6862.0
2023-08-07 13:10:00,204.83,204.91,204.76,204.76,5273.0,200.8129,200.8913,200.7443,200.7443,5273.0
2023-08-07 13:15:00,204.8,205.11,204.76,205.11,5292.0,200.7835,201.0874,200.7443,201.0874,5292.0
2023-08-07 13:20:00,205.08,205.1,204.9,204.95,6156.0,201.058,201.0776,200.8815,200.9306,6156.0
2023-08-07 13:25:00,204.95,205.0,204.79,204.81,3818.0,200.9306,200.9796,200.7737,200.7933,3818.0
2023-08-07 13:30:00,204.8,204.83,204.77,204.83,3856.0,200.7835,200.8129,200.7541,200.8129,3856.0
2023-08-07 13:35:00,204.85,204.95,204.82,204.9,5639.0,200.8325,200.9306,200.8031,200.8815,5639.0
2023-08-07 13:40:00,204.94,205.15,204.77,204.81,5295.0,200.9208,201.1266,200.7541,200.7933,5295.0
2023-08-07 13:45:00,204.81,205.0,204.81,205.0,7217.0,200.7933,200.9796,200.7933,200.9796,7217.0
2023-08-07 13:50:00,204.97,205.0,204.83,204.89,4903.0,200.9502,200.9796,200.8129,200.8717,4903.0
2023-08-07 13:55:00,204.85,204.96,204.85,204.92,4400.0,200.8325,200.9404,200.8325,200.9011,4400.0
2023-08-07 14:00:00,204.9,205.22,204.84,205.22,8587.0,200.8815,201.1953,200.8227,201.1953,8587.0
2023-08-07 14:05:00,205.22,205.26,205.11,205.19,7181.0,201.1953,201.2345,201.0874,201.1658,7181.0
2023-08-07 14:10:00,205.16,205.16,205.01,205.08,7406.0,201.1364,201.1364,200.9894,201.058,7406.0
2023-08-07 14:15:00,205.04,205.17,204.99,205.17,5424.0,201.0188,201.1462,200.9698,201.1462,5424.0
2023-08-07 14:20:00,205.16,205.27,205.09,205.13,8627.0,201.1364,201.2443,201.0678,201.107,8627.0
2023-08-07 14:25:00,205.15,205.16,204.77,204.78,5442.0,201.1266,201.1364,200.7541,200.7639,5442.0
2023-08-07 14:30:00,204.8,205.06,204.75,204.94,6116.0,200.7835,201.0384,200.7345,200.9208,6116.0
2023-08-07 14:35:00,204.98,205.04,204.84,204.88,7087.0,200.96,201.0188,200.8227,200.8619,7087.0
2023-08-07 14:40:00,204.94,204.94,204.8,204.89,5735.0,200.9208,200.9208,200.7835,200.8717,5735.0
2023-08-07 14:45:00,204.88,205.0,204.86,204.91,9043.0,200.8619,200.9796,200.8423,200.8913,9043.0
2023-08-07 14:50:00,204.9,204.93,204.79,204.91,5065.0,200.8815,200.9109,200.7737,200.8913,5065.0
2023-08-07 14:55:00,204.92,205.05,204.88,204.9,9142.0,200.9011,201.0286,200.8619,200.8815,9142.0
2023-08-07 15:00:00,204.9,205.22,204.9,205.13,10334.0,200.8815,201.1953,200.8815,201.107,10334.0
2023-08-07 15:05:00,205.11,205.2,205.03,205.12,11534.0,201.0874,201.1757,201.009,201.0972,11534.0
2023-08-07 15:10:00,205.1,205.1,204.9,204.93,9911.0,201.0776,201.0776,200.8815,200.9109,9911.0
2023-08-07 15:15:00,204.9,204.95,204.82,204.82,7752.0,200.8815,200.9306,200.8031,200.8031,7752.0
2023-08-07 15:20:00,204.84,205.01,204.84,204.96,6773.0,200.8227,200.9894,200.8227,200.9404,6773.0
2023-08-07 15:25:00,204.92,204.94,204.84,204.89,8264.0,200.9011,200.9208,200.8227,200.8717,8264.0
2023-08-07 15:30:00,204.88,204.98,204.8,204.86,10760.0,200.8619,200.96,200.7835,200.8423,10760.0
2023-08-07 15:35:00,204.84,204.98,204.82,204.9,11550.0,200.8227,200.96,200.8031,200.8815,11550.0
2023-08-07 15:40:00,204.94,205.04,204.86,204.99,11733.0,200.9208,201.0188,200.8423,200.9698,11733.0
2023-08-07 15:45:00,204.94,204.95,204.73,204.88,17596.0,200.9208,200.9306,200.7149,200.8619,17596.0
2023-08-07 15:50:00,204.88,205.12,204.86,204.87,43111.0,200.8619,201.0972,200.8423,200.8521,43111.0
2023-08-07 15:55:00,204.85,204.87,204.57,204.71,84491.0,200.8325,200.8521,200.558,200.6953,84491.0
2023-08-08 09:30:00,203.08,203.88,202.95,203.75,64525.0,199.0972,199.8815,198.9698,199.7541,64525.0
2023-08-08 09:35:00,203.88,203.89,203.22,203.83,17841.0,199.8815,199.8913,199.2345,199.8325,17841.0
2023-08-08 09:40:00,203.81,204.68,203.81,204.56,16348.0,199.8129,200.6658,199.8129,200.5482,16348.0
2023-08-08 09:45:00,204.5,204.76,204.24,204.75,30141.0,200.4894,200.7443,200.2345,200.7345,30141.0
2023-08-08 09:50:00,204.71,204.75,203.67,203.68,35691.0,200.6953,200.7345,199.6757,199.6855,35691.0
2023-08-08 09:55:00,203.88,204.06,203.62,204.06,4744.0,199.8815,200.058,199.6266,200.058,4744.0
2023-08-08 10:00:00,203.98,204.12,203.44,203.72,10179.0,199.9796,200.1168,199.4502,199.7247,10179.0
2023-08-08 10:05:00,203.81,204.32,203.7,203.97,14700.0,199.8129,200.3129,199.7051,199.9698,14700.0
2023-08-08 10:10:00,203.94,204.07,203.37,203.94,14725.0,199.9404,200.0678,199.3815,199.9404,14725.0
2023-08-08 10:15:00,203.94,203.94,203.4,203.54,202878.0,199.9404,199.9404,199.411,199.5482,202878.0
2023-08-08 10:20:00,203.41,203.77,203.24,203.77,16318.0,199.4208,199.7737,199.2541,199.7737,16318.0
2023-08-08 10:25:00,203.78,203.85,203.65,203.73,23669.0,199.7835,199.8521,199.656,199.7345,23669.0
2023-08-08 10:30:00,203.76,203.87,203.72,203.85,19623.0,199.7639,199.8717,199.7247,199.8521,19623.0
2023-08-08 10:35:00,203.85,204.0,203.73,203.84,61255.0,199.8521,199.9992,199.7345,199.8423,61255.0
2023-08-08 10:40:00,203.95,204.05,203.83,203.97,44864.0,199.9502,200.0482,199.8325,199.9698,44864.0
2023-08-08 10:45:00,203.95,204.83,203.95,204.68,12444.0,199.9502,200.8129,199.9502,200.6658,12444.0
2023-08-08 10:50:00,204.69,204.9,204.33,204.59,9482.0,200.6757,200.8815,200.3227,200.5776,9482.0
2023-08-08 10:55:00,204.56,204.61,204.32,204.59,7019.0,200.5482,200.5972,200.3129,200.5776,7019.0
2023-08-08 11:00:00,204.65,204.66,204.37,204.39,17277.0,200.6364,200.6462,200.3619,200.3815,17277.0
2023-08-08 11:05:00,204.41,204.55,203.96,204.01,46063.0,200.4011,200.5384,199.96,200.009,46063.0
2023-08-08 11:10:00,203.98,204.28,203.97,204.26,4944.0,199.9796,200.2737,199.9698,200.2541,4944.0
2023-08-08 11:15:00,204.3,204.47,204.26,204.47,9442.0,200.2933,200.46,200.2541,200.46,9442.0
2023-08-08 11:20:00,204.39,204.52,204.39,204.49,1100.0,200.3815,200.509,200.3815,200.4796,1100.0
2023-08-08 11:25:00,204.5,204.71,204.39,204.68,30021.0,200.4894,200.6953,200.3815,200.6658,30021.0
2023-08-08 11:30:00,204.67,204.91,204.67,204.73,17040.0,200.656,200.8913,200.656,200.7149,17040.0
2023-08-08 11:35:00,204.73,204.92,204.52,204.92,4617.0,200.7149,200.9011,200.509,200.9011,4617.0
2023-08-08 11:40:00,204.9,204.95,204.62,204.9,5434.0,200.8815,200.9306,200.607,200.8815,5434.0
2023-08-08 11:45:00,204.9,205.31,204.9,205.15,9424.0,200.8815,201.2835,200.8815,201.1266,9424.0
2023-08-08 11:50:00,205.08,205.08,204.75,204.76,8915.0,201.058,201.058,200.7345,200.7443,8915.0
2023-08-08 11:55:00,204.78,204.8,204.4,204.42,12860.0,200.7639,200.7835,200.3913,200.4109,12860.0
2023-08-08 12:00:00,204.38,204.6,204.3,204.48,21758.0,200.3717,200.5874,200.2933,200.4698,21758.0
2023-08-08 12:05:00,204.4,204.53,204.27,204.34,16230.0,200.3913,200.5188,200.2639,200.3325,16230.0
2023-08-08 12:10:00,204.25,204.46,204.19,204.39,11100.0,200.2443,200.4502,200.1855,200.3815,11100.0
2023-08-08 12:15:00,204.31,204.55,204.31,204.45,12951.0,200.3031,200.5384,200.3031,200.4404,12951.0
2023-08-08 12:20:00,204.48,204.49,204.14,204.31,14028.0,200.4698,200.4796,200.1364,200.3031,14028.0
2023-08-08 12:25:00,204.3,204.61,204.22,204.51,20536.0,200.2933,200.5972,200.2149,200.4992,20536.0
2023-08-08 12:30:00,204.55,204.72,204.4,204.4,57131.0,200.5384,200.7051,200.3913,200.3913,57131.0
2023-08-08 12:35:00,204.4,204.4,204.06,204.28,12261.0,200.3913,200.3913,200.058,200.2737,12261.0
2023-08-08 12:40:00,204.28,204.4,204.25,204.26,10979.0,200.2737,200.3913,200.2443,200.2541,10979.0
2023-08-08 12:45:00,204.26,204.61,204.26,204.47,14438.0,200.2541,200.5972,200.2541,200.46,14438.0
2023-08-08 12:50:00,204.42,205.08,204.32,205.05,21408.0,200.4109,201.058,200.3129,201.0286,21408.0
2023-08-08 12:55:00,205.05,205.15,204.77,205.0,5547.0,201.0286,201.1266,200.7541,200.9796,5547.0
2023-08-08 13:00:00,205.06,205.23,204.99,205.19,5156.0,201.0384,201.2051,200.9698,201.1658,5156.0
2023-08-08 13:05:00,205.19,205.25,205.0,205.16,14168.0,201.1658,201.2247,200.9796,201.1364,14168.0
2023-08-08 13:10:00,205.17,205.31,204.91,205.08,14267.0,201.1462,201.2835,200.8913,201.058,14267.0
2023-08-08 13:15:00,205.09,205.57,205.09,205.16,21923.0,201.0678,201.5384,201.0678,201.1364,21923.0
2023-08-08 13:20:00,205.15,205.17,204.92,204.92,4040.0,201.1266,201.1462,200.9011,200.9011,4040.0
2023-08-08 13:25:00,204.94,205.04,204.81,204.97,4835.0,200.9208,201.0188,200.7933,200.9502,4835.0
2023-08-08 13:30:00,205.02,205.07,204.87,204.87,4244.0,200.9992,201.0482,200.8521,200.8521,4244.0
2023-08-08 13:35:00,204.76,204.77,204.57,204.73,5070.0,200.7443,200.7541,200.558,200.7149,5070.0
2023-08-08 13:40:00,204.73,204.88,204.61,204.87,8080.0,200.7149,200.8619,200.5972,200.8521,8080.0
2023-08-08 13:45:00,204.85,204.85,204.71,204.83,5074.0,200.8325,200.8325,200.6953,200.8129,5074.0
2023-08-08 13:50:00,204.84,205.02,204.78,205.02,3339.0,200.8227,200.9992,200.7639,200.9992,3339.0
2023-08-08 13:55:00,205.0,205.24,204.99,205.06,27237.0,200.9796,201.2149,200.9698,201.0384,27237.0
2023-08-08 14:00:00,205.05,205.1,205.0,205.1,4180.0,201.0286,201.0776,200.9796,201.0776,4180.0
2023-08-08 14:05:00,205.11,205.24,205.09,205.09,3957.0,201.0874,201.2149,201.0678,201.0678,3957.0
2023-08-08 14:10:00,205.12,205.34,205.09,205.34,4655.0,201.0972,201.3129,201.0678,201.3129,4655.0
2023-08-08 14:15:00,205.34,205.55,205.34,205.52,12645.0,201.3129,201.5188,201.3129,201.4894,12645.0
2023-08-08 14:20:00,205.55,205.59,205.37,205.56,6035.0,201.5188,201.558,201.3423,201.5286,6035.0
2023-08-08 14:25:00,205.56,205.77,205.53,205.69,6539.0,201.5286,201.7345,201.4992,201.656,6539.0
2023-08-08 14:30:00,205.73,205.86,205.69,205.77,7570.0,201.6953,201.8227,201.656,201.7345,7570.0
2023-08-08 14:35:00,205.74,205.88,205.74,205.82,6299.0,201.7051,201.8423,201.7051,201.7835,6299.0
2023-08-08 14:40:00,205.86,205.9,205.65,205.75,7526.0,201.8227,201.8619,201.6168,201.7149,7526.0
2023-08-08 14:45:00,205.71,205.84,205.68,205.84,18960.0,201.6756,201.8031,201.6462,201.8031,18960.0
2023-08-08 14:50:00,205.86,206.3,205.81,206.23,24394.0,201.8227,202.2541,201.7737,202.1855,24394.0
2023-08-08 14:55:00,206.25,206.6,206.2,206.34,26896.0,202.2051,202.5482,202.156,202.2933,26896.0
2023-08-08 15:00:00,206.28,206.44,206.03,206.44,18385.0,202.2345,202.3913,201.9894,202.3913,18385.0
2023-08-08 15:05:00,206.38,206.41,206.15,206.19,9217.0,202.3325,202.3619,202.107,202.1462,9217.0
2023-08-08 15:10:00,206.21,206.43,206.18,206.31,6521.0,202.1658,202.3815,202.1364,202.2639,6521.0
2023-08-08 15:15:00,206.34,206.38,206.19,206.23,9858.0,202.2933,202.3325,202.1462,202.1855,9858.0
2023-08-08 15:20:00,206.27,206.52,206.17,206.52,13026.0,202.2247,202.4698,202.1266,202.4698,13026.0
2023-08-08 15:25:00,206.48,206.72,206.48,206.72,21262.0,202.4305,202.6658,202.4305,202.6658,21262.0
2023-08-08 15:30:00,206.69,206.79,206.6,206.66,23644.0,202.6364,202.7345,202.5482,202.607,23644.0
2023-08-08 15:35:00,206.68,206.84,206.66,206.82,13946.0,202.6266,202.7835,202.607,202.7639,13946.0
2023-08-08 15:40:00,206.84,207.11,206.82,207.06,23725.0,202.7835,203.0482,202.7639,202.9992,23725.0
2023-08-08 15:45:00,207.04,207.2,206.87,206.87,25757.0,202.9796,203.1364,202.8129,202.8129,25757.0
2023-08-08 15:50:00,206.93,207.02,206.45,206.53,41302.0,202.8717,202.96,202.4011,202.4796,41302.0
2023-08-08 15:55:00,206.3,206.66,206.27,206.48,136648.0,202.2541,202.607,202.2247,202.4305,136648.0
2023-08-09 09:30:00,206.78,207.7,206.47,207.69,19911.0,202.7247,203.6266,202.4207,203.6168,19911.0
2023-08-09 09:35:00,207.57,207.97,207.37,207.82,17547.0,203.4992,203.8913,203.3031,203.7443,17547.0
2023-08-09 09:40:00,207.79,208.28,207.61,207.97,10732.0,203.7149,204.1952,203.5384,203.8913,10732.0
2023-08-09 09:45:00,207.92,208.25,207.83,208.24,5865.0,203.8423,204.1658,203.7541,204.156,5865.0
2023-08-09 09:50:00,208.28,208.38,207.95,208.03,42727.0,204.1952,204.2933,203.8717,203.9501,42727.0
2023-08-09 09:55:00,208.08,208.81,208.0,208.76,13273.0,203.9992,204.7149,203.9207,204.6658,13273.0
2023-08-09 10:00:00,208.81,209.0,208.47,208.48,14715.0,204.7149,204.9011,204.3815,204.3913,14715.0
2023-08-09 10:05:00,208.31,208.31,207.73,207.86,16065.0,204.2247,204.2247,203.656,203.7835,16065.0
2023-08-09 10:10:00,207.84,207.91,207.14,207.16,18723.0,203.7639,203.8325,203.0776,203.0972,18723.0
2023-08-09 10:15:00,207.14,207.65,207.13,207.55,9866.0,203.0776,203.5776,203.0678,203.4796,9866.0
2023-08-09 10:20:00,207.57,207.57,207.1,207.5,11863.0,203.4992,203.4992,203.0384,203.4305,11863.0
2023-08-09 10:25:00,207.4,207.78,207.34,207.74,5325.0,203.3325,203.7051,203.2737,203.6658,5325.0
2023-08-09 10:30:00,207.78,207.84,207.63,207.7,9269.0,203.7051,203.7639,203.558,203.6266,9269.0
2023-08-09 10:35:00,207.72,208.0,207.65,208.0,9605.0,203.6462,203.9207,203.5776,203.9207,9605.0
2023-08-09 10:40:00,208.02,208.03,207.81,208.0,8824.0,203.9403,203.9501,203.7345,203.9207,8824.0
2023-08-09 10:45:00,208.04,208.35,207.79,208.02,24419.0,203.96,204.2639,203.7149,203.9403,24419.0
2023-08-09 10:50:00,207.95,207.95,207.51,207.7,6787.0,203.8717,203.8717,203.4403,203.6266,6787.0
2023-08-09 10:55:00,207.72,207.73,207.35,207.35,9389.0,203.6462,203.656,203.2835,203.2835,9389.0
2023-08-09 11:00:00,207.23,207.38,207.08,207.38,15670.0,203.1658,203.3129,203.0188,203.3129,15670.0
2023-08-09 11:05:00,207.37,207.38,206.98,207.0,11217.0,203.3031,203.3129,202.9207,202.9404,11217.0
2023-08-09 11:10:00,207.03,207.13,206.81,207.0,17652.0,202.9698,203.0678,202.7541,202.9404,17652.0
2023-08-09 11:15:00,206.99,206.99,206.3,206.41,14936.0,202.9305,202.9305,202.2541,202.3619,14936.0
2023-08-09 11:20:00,206.32,206.42,205.92,206.34,14624.0,202.2737,202.3717,201.8815,202.2933,14624.0
2023-08-09 11:25:00,206.36,206.4,206.04,206.04,9511.0,202.3129,202.3521,201.9992,201.9992,9511.0
2023-08-09 11:30:00,206.03,206.24,205.93,206.16,8017.0,201.9894,202.1953,201.8913,202.1168,8017.0
2023-08-09 11:35:00,206.21,206.22,205.75,206.03,22218.0,202.1658,202.1756,201.7149,201.9894,22218.0
2023-08-09 11:40:00,206.0,206.0,205.51,205.63,10325.0,201.96,201.96,201.4796,201.5972,10325.0
2023-08-09 11:45:00,205.6,205.67,205.28,205.29,11291.0,201.5678,201.6364,201.2541,201.2639,11291.0
2023-08-09 11:50:00,205.29,205.34,204.97,205.11,7284.0,201.2639,201.3129,200.9502,201.0874,7284.0
2023-08-09 11:55:00,205.05,205.46,204.97,205.46,13458.0,201.0286,201.4306,200.9502,201.4306,13458.0
2023-08-09 12:00:00,205.37,206.02,205.37,205.96,16766.0,201.3423,201.9796,201.3423,201.9207,16766.0
2023-08-09 12:05:00,206.0,206.29,205.9,206.11,85518.0,201.96,202.2443,201.8619,202.0678,85518.0
2023-08-09 12:10:00,206.11,206.11,205.41,205.5,12141.0,202.0678,202.0678,201.3815,201.4698,12141.0
2023-08-09 12:15:00,205.5,205.52,205.32,205.52,4710.0,201.4698,201.4894,201.2933,201.4894,4710.0
2023-08-09 12:20:00,205.56,205.57,205.22,205.28,3800.0,201.5286,201.5384,201.1953,201.2541,3800.0
2023-08-09 12:25:00,205.31,205.55,205.25,205.37,5100.0,201.2835,201.5188,201.2247,201.3423,5100.0
2023-08-09 12:30:00,205.29,205.62,205.29,205.56,3900.0,201.2639,201.5874,201.2639,201.5286,3900.0
2023-08-09 12:35:00,205.52,205.68,205.47,205.47,5683.0,201.4894,201.6462,201.4404,201.4404,5683.0
2023-08-09 12:40:00,205.53,205.69,205.48,205.54,7093.0,201.4992,201.656,201.4502,201.509,7093.0
2023-08-09 12:45:00,205.56,206.01,205.5,206.01,9011.0,201.5286,201.9698,201.4698,201.9698,9011.0
2023-08-09 12:50:00,206.04,206.11,205.67,205.67,8718.0,201.9992,202.0678,201.6364,201.6364,8718.0
2023-08-09 12:55:00,205.74,205.83,205.69,205.69,5174.0,201.7051,201.7933,201.656,201.656,5174.0
2023-08-09 13:00:00,205.6,205.9,205.6,205.8,4053.0,201.5678,201.8619,201.5678,201.7639,4053.0
2023-08-09 13:05:00,205.89,206.08,205.89,205.96,7810.0,201.8521,202.0384,201.8521,201.9207,7810.0
2023-08-09 13:10:00,205.92,205.99,205.86,205.94,11240.0,201.8815,201.9502,201.8227,201.9011,11240.0
2023-08-09 13:15:00,205.94,205.97,205.84,205.94,5969.0,201.9011,201.9306,201.8031,201.9011,5969.0
2023-08-09 13:20:00,205.95,206.08,205.88,206.08,14958.0,201.9109,202.0384,201.8423,202.0384,14958.0
2023-08-09 13:25:00,206.0,206.1,205.95,206.0,13389.0,201.96,202.058,201.9109,201.96,13389.0
2023-08-09 13:30:00,206.06,206.16,205.97,206.03,10611.0,202.0188,202.1168,201.9306,201.9894,10611.0
2023-08-09 13:35:00,206.06,206.25,206.02,206.25,8315.0,202.0188,202.2051,201.9796,202.2051,8315.0
2023-08-09 13:40:00,206.26,206.53,206.26,206.43,5778.0,202.2149,202.4796,202.2149,202.3815,5778.0
2023-08-09 13:45:00,206.47,206.53,206.28,206.28,10230.0,202.4207,202.4796,202.2345,202.2345,10230.0
2023-08-09 13:50:00,206.24,206.39,206.18,206.3,3250.0,202.1953,202.3423,202.1364,202.2541,3250.0
2023-08-09 13:55:00,206.31,206.31,205.94,205.97,8370.0,202.2639,202.2639,201.9011,201.9306,8370.0
2023-08-09 14:00:00,205.91,206.02,205.83,206.01,4970.0,201.8717,201.9796,201.7933,201.9698,4970.0
2023-08-09 14:05:00,206.02,206.12,206.0,206.06,9478.0,201.9796,202.0776,201.96,202.0188,9478.0
2023-08-09 14:10:00,206.03,206.31,205.97,206.25,15177.0,201.9894,202.2639,201.9306,202.2051,15177.0
2023-08-09 14:15:00,206.27,206.3,206.18,206.23,5096.0,202.2247,202.2541,202.1364,202.1855,5096.0
2023-08-09 14:20:00,206.18,206.35,206.12,206.34,7720.0,202.1364,202.3031,202.0776,202.2933,7720.0
2023-08-09 14:25:00,206.29,206.29,206.21,206.26,2456.0,202.2443,202.2443,202.1658,202.2149,2456.0
2023-08-09 14:30:00,206.26,206.5,206.25,206.25,10523.0,202.2149,202.4502,202.2051,202.2051,10523.0
2023-08-09 14:35:00,206.26,206.62,206.2,206.62,9716.0,202.2149,202.5678,202.156,202.5678,9716.0
2023-08-09 14:40:00,206.58,206.67,206.48,206.62,4500.0,202.5286,202.6168,202.4305,202.5678,4500.0
2023-08-09 14:45:00,206.61,206.75,206.59,206.71,14224.0,202.558,202.6953,202.5384,202.656,14224.0
2023-08-09 14:50:00,206.69,206.83,206.5,206.57,14253.0,202.6364,202.7737,202.4502,202.5188,14253.0
2023-08-09 14:55:00,206.62,206.8,206.62,206.64,6385.0,202.5678,202.7443,202.5678,202.5874,6385.0
2023-08-09 15:00:00,206.61,206.8,206.58,206.77,5810.0,202.558,202.7443,202.5286,202.7149,5810.0
2023-08-09 15:05:00,206.8,206.87,206.57,206.62,5385.0,202.7443,202.8129,202.5188,202.5678,5385.0
2023-08-09 15:10:00,206.57,206.94,206.47,206.92,12543.0,202.5188,202.8815,202.4207,202.8619,12543.0
2023-08-09 15:15:00,206.89,206.93,206.59,206.59,5243.0,202.8325,202.8717,202.5384,202.5384,5243.0
2023-08-09 15:20:00,206.61,206.97,206.55,206.94,20969.0,202.558,202.9109,202.4992,202.8815,20969.0
2023-08-09 15:25:00,206.94,207.06,206.84,206.93,9835.0,202.8815,202.9992,202.7835,202.8717,9835.0
2023-08-09 15:30:00,206.92,207.18,206.92,207.02,13224.0,202.8619,203.1168,202.8619,202.96,13224.0
2023-08-09 15:35:00,206.97,207.09,206.69,206.69,10734.0,202.9109,203.0286,202.6364,202.6364,10734.0
2023-08-09 15:40:00,206.71,206.88,206.59,206.6,11356.0,202.656,202.8227,202.5384,202.5482,11356.0
2023-08-09 15:45:00,206.64,206.64,206.15,206.2,14867.0,202.5874,202.5874,202.107,202.156,14867.0
2023-08-09 15:50:00,206.15,206.35,205.96,206.17,30969.0,202.107,202.3031,201.9207,202.1266,30969.0
2023-08-09 15:55:00,206.16,206.33,205.87,206.18,140281.0,202.1168,202.2835,201.8325,202.1364,140281.0
2023-08-10 09:30:00,208.39,210.19,208.33,209.95,52603.0,204.3031,206.0678,204.2443,205.8325,52603.0
2023-08-10 09:35:00,209.95,210.46,209.55,210.33,21543.0,205.8325,206.3325,205.4403,206.205,21543.0
2023-08-10 09:40:00,210.34,210.34,209.27,209.51,44269.0,206.2148,206.2148,205.1658,205.4011,44269.0
2023-08-10 09:45:00,209.57,209.86,209.04,209.26,19429.0,205.4599,205.7443,204.9403,205.156,19429.0
2023-08-10 09:50:00,209.25,209.47,208.79,209.44,9345.0,205.1462,205.3619,204.6952,205.3325,9345.0
2023-08-10 09:55:00,209.6,210.16,209.46,210.03,9642.0,205.4894,206.0384,205.3521,205.9109,9642.0
2023-08-10 10:00:00,210.08,210.43,209.89,210.24,18776.0,205.9599,206.3031,205.7737,206.1168,18776.0
2023-08-10 10:05:00,210.26,210.62,210.25,210.52,22506.0,206.1364,206.4894,206.1266,206.3913,22506.0
2023-08-10 10:10:00,210.51,210.95,210.49,210.74,21765.0,206.3815,206.8129,206.3619,206.607,21765.0
2023-08-10 10:15:00,210.71,210.98,210.66,210.98,26848.0,206.5776,206.8423,206.5286,206.8423,26848.0
2023-08-10 10:20:00,210.98,210.98,210.18,210.32,44046.0,206.8423,206.8423,206.058,206.1952,44046.0
2023-08-10 10:25:00,210.33,210.54,210.3,210.39,16600.0,206.205,206.4109,206.1756,206.2639,16600.0
2023-08-10 10:30:00,210.32,210.9,210.32,210.75,13110.0,206.1952,206.7639,206.1952,206.6168,13110.0
2023-08-10 10:35:00,210.7,210.91,210.54,210.77,23132.0,206.5678,206.7737,206.4109,206.6364,23132.0
2023-08-10 10:40:00,210.77,210.84,210.32,210.36,12667.0,206.6364,206.705,206.1952,206.2345,12667.0
2023-08-10 10:45:00,210.34,210.36,209.74,210.05,16805.0,206.2148,206.2345,205.6266,205.9305,16805.0
2023-08-10 10:50:00,209.99,210.13,209.8,209.9,16281.0,205.8717,206.009,205.6854,205.7835,16281.0
2023-08-10 10:55:00,209.9,210.17,209.8,210.14,12406.0,205.7835,206.0482,205.6854,206.0188,12406.0
2023-08-10 11:00:00,210.15,210.2,209.79,209.86,19560.0,206.0286,206.0776,205.6756,205.7443,19560.0
2023-08-10 11:05:00,209.89,210.19,209.58,210.18,13670.0,205.7737,206.0678,205.4698,206.058,13670.0
2023-08-10 11:10:00,210.18,210.18,209.89,209.89,9424.0,206.058,206.058,205.7737,205.7737,9424.0
2023-08-10 11:15:00,209.9,210.01,209.73,209.94,21792.0,205.7835,205.8913,205.6168,205.8227,21792.0
2023-08-10 11:20:00,210.0,210.0,209.68,209.76,15766.0,205.8815,205.8815,205.5678,205.6462,15766.0
2023-08-10 11:25:00,209.78,210.0,209.71,209.9,15313.0,205.6658,205.8815,205.5972,205.7835,15313.0
2023-08-10 11:30:00,209.87,210.03,209.78,210.03,7185.0,205.7541,205.9109,205.6658,205.9109,7185.0
2023-08-10 11:35:00,210.06,210.19,209.99,210.15,20451.0,205.9403,206.0678,205.8717,206.0286,20451.0
2023-08-10 11:40:00,210.16,210.19,209.41,209.48,7736.0,206.0384,206.0678,205.3031,205.3717,7736.0
2023-08-10 11:45:00,209.5,209.5,209.03,209.23,15122.0,205.3913,205.3913,204.9305,205.1266,15122.0
2023-08-10 11:50:00,209.22,209.24,208.69,208.81,12633.0,205.1168,205.1364,204.5972,204.7149,12633.0
2023-08-10 11:55:00,208.85,209.36,208.66,209.33,24525.0,204.7541,205.2541,204.5678,205.2247,24525.0
2023-08-10 12:00:00,209.33,209.49,209.23,209.46,11985.0,205.2247,205.3815,205.1266,205.3521,11985.0
2023-08-10 12:05:00,209.41,209.62,209.27,209.61,15887.0,205.3031,205.509,205.1658,205.4992,15887.0
2023-08-10 12:10:00,209.59,209.6,209.28,209.55,17065.0,205.4796,205.4894,205.1756,205.4403,17065.0
2023-08-10 12:15:00,209.48,209.49,209.23,209.31,14752.0,205.3717,205.3815,205.1266,205.205,14752.0
2023-08-10 12:20:00,209.29,209.53,209.15,209.53,11999.0,205.1854,205.4207,205.0482,205.4207,11999.0
2023-08-10 12:25:00,209.52,209.53,209.03,209.4,12138.0,205.4109,205.4207,204.9305,205.2933,12138.0
2023-08-10 12:30:00,209.29,209.29,208.89,209.12,9281.0,205.1854,205.1854,204.7933,205.0188,9281.0
2023-08-10 12:35:00,209.12,209.49,209.09,209.49,5020.0,205.0188,205.3815,204.9894,205.3815,5020.0
2023-08-10 12:40:00,209.46,209.54,209.29,209.53,5502.0,205.3521,205.4305,205.1854,205.4207,5502.0
2023-08-10 12:45:00,209.53,209.62,209.43,209.48,6150.0,205.4207,205.509,205.3227,205.3717,6150.0
2023-08-10 12:50:00,209.48,209.5,209.26,209.39,83974.0,205.3717,205.3913,205.156,205.2835,83974.0
2023-08-10 12:55:00,209.37,209.39,208.91,208.97,12062.0,205.2639,205.2835,204.8129,204.8717,12062.0
2023-08-10 13:00:00,208.93,209.15,208.8,209.14,20689.0,204.8325,205.0482,204.705,205.0384,20689.0
2023-08-10 13:05:00,209.2,209.34,209.17,209.3,8356.0,205.0972,205.2345,205.0678,205.1952,8356.0
2023-08-10 13:10:00,209.26,209.44,209.06,209.4,17161.0,205.156,205.3325,204.9599,205.2933,17161.0
2023-08-10 13:15:00,209.43,209.59,209.36,209.49,24232.0,205.3227,205.4796,205.2541,205.3815,24232.0
2023-08-10 13:20:00,209.49,209.54,209.13,209.24,12146.0,205.3815,205.4305,205.0286,205.1364,12146.0
2023-08-10 13:25:00,209.3,209.64,209.3,209.55,17627.0,205.1952,205.5286,205.1952,205.4403,17627.0
2023-08-10 13:30:00,209.52,209.58,209.36,209.47,17108.0,205.4109,205.4698,205.2541,205.3619,17108.0
2023-08-10 13:35:00,209.47,209.5,209.36,209.41,21799.0,205.3619,205.3913,205.2541,205.3031,21799.0
2023-08-10 13:40:00,209.41,209.42,209.06,209.36,46612.0,205.3031,205.3129,204.9599,205.2541,46612.0
2023-08-10 13:45:00,209.36,209.73,209.35,209.45,12104.0,205.2541,205.6168,205.2443,205.3423,12104.0
2023-08-10 13:50:00,209.45,209.45,209.16,209.17,14492.0,205.3423,205.3423,205.058,205.0678,14492.0
2023-08-10 13:55:00,209.17,209.17,208.48,208.72,20773.0,205.0678,205.0678,204.3913,204.6266,20773.0
2023-08-10 14:00:00,208.73,208.87,208.64,208.83,3700.0,204.6364,204.7737,204.5482,204.7345,3700.0
2023-08-10 14:05:00,208.83,209.06,208.8,209.0,9166.0,204.7345,204.9599,204.705,204.9011,9166.0
2023-08-10 14:10:00,209.06,209.2,209.0,209.19,11300.0,204.9599,205.0972,204.9011,205.0874,11300.0
2023-08-10 14:15:00,209.19,209.4,209.07,209.08,8344.0,205.0874,205.2933,204.9698,204.9796,8344.0
2023-08-10 14:20:00,209.14,209.22,209.06,209.14,4798.0,205.0384,205.1168,204.9599,205.0384,4798.0
2023-08-10 14:25:00,209.25,209.3,209.13,209.28,8093.0,205.1462,205.1952,205.0286,205.1756,8093.0
2023-08-10 14:30:00,209.28,209.39,209.23,209.26,85477.0,205.1756,205.2835,205.1266,205.156,85477.0
2023-08-10 14:35:00,209.24,209.32,209.14,209.31,7770.0,205.1364,205.2149,205.0384,205.205,7770.0
2023-08-10 14:40:00,209.34,209.39,209.14,209.39,7600.0,205.2345,205.2835,205.0384,205.2835,7600.0
2023-08-10 14:45:00,209.36,209.47,209.24,209.34,10287.0,205.2541,205.3619,205.1364,205.2345,10287.0
2023-08-10 14:50:00,209.31,209.58,209.28,209.53,9552.0,205.205,205.4698,205.1756,205.4207,9552.0
2023-08-10 14:55:00,209.55,209.67,209.52,209.67,4838.0,205.4403,205.558,205.4109,205.558,4838.0
2023-08-10 15:00:00,209.67,209.67,209.24,209.4,17037.0,205.558,205.558,205.1364,205.2933,17037.0
2023-08-10 15:05:00,209.41,209.42,209.16,209.16,506628.0,205.3031,205.3129,205.058,205.058,506628.0
2023-08-10 15:10:00,209.18,209.42,209.06,209.32,23478.0,205.0776,205.3129,204.9599,205.2149,23478.0
2023-08-10 15:15:00,209.31,209.33,209.03,209.03,15623.0,205.205,205.2247,204.9305,204.9305,15623.0
2023-08-10 15:20:00,208.98,209.01,208.18,208.24,31894.0,204.8815,204.9109,204.0972,204.156,31894.0
2023-08-10 15:25:00,208.22,208.52,208.01,208.27,23902.0,204.1364,204.4305,203.9305,204.1854,23902.0
2023-08-10 15:30:00,208.26,208.28,208.0,208.08,18954.0,204.1756,204.1952,203.9207,203.9992,18954.0
2023-08-10 15:35:00,208.05,208.35,208.0,208.25,15824.0,203.9698,204.2639,203.9207,204.1658,15824.0
2023-08-10 15:40:00,208.22,208.22,207.6,207.71,52696.0,204.1364,204.1364,203.5286,203.6364,52696.0
2023-08-10 15:45:00,207.71,208.28,207.66,208.08,40276.0,203.6364,204.1952,203.5874,203.9992,40276.0
2023-08-10 15:50:00,208.07,208.32,207.82,207.99,63244.0,203.9894,204.2345,203.7443,203.9109,63244.0
2023-08-10 15:55:00,207.95,208.53,207.9,208.41,170809.0,203.8717,204.4403,203.8227,204.3227,170809.0
2023-08-11 09:30:00,207.01,207.6,206.99,207.23,31846.0,202.9502,203.5286,202.9305,203.1658,31846.0
2023-08-11 09:35:00,207.37,207.77,207.13,207.67,20270.0,203.3031,203.6952,203.0678,203.5972,20270.0
2023-08-11 09:40:00,207.59,207.67,206.63,207.4,20494.0,203.5188,203.5972,202.5776,203.3325,20494.0
2023-08-11 09:45:00,207.29,207.29,206.86,207.15,5245.0,203.2247,203.2247,202.8031,203.0874,5245.0
2023-08-11 09:50:00,207.28,207.69,207.16,207.69,8394.0,203.2149,203.6168,203.0972,203.6168,8394.0
2023-08-11 09:55:00,207.59,207.93,207.5,207.72,18818.0,203.5188,203.8521,203.4305,203.6462,18818.0
2023-08-11 10:00:00,207.8,208.33,207.79,208.08,21576.0,203.7247,204.2443,203.7149,203.9992,21576.0
2023-08-11 10:05:00,208.08,208.55,208.07,208.44,10812.0,203.9992,204.46,203.9894,204.3521,10812.0
2023-08-11 10:10:00,208.41,208.83,208.36,208.73,10106.0,204.3227,204.7345,204.2737,204.6364,10106.0
2023-08-11 10:15:00,208.8,209.18,208.79,208.97,24866.0,204.705,205.0776,204.6952,204.8717,24866.0
2023-08-11 10:20:00,209.0,209.04,208.82,208.98,11300.0,204.9011,204.9403,204.7247,204.8815,11300.0
2023-08-11 10:25:00,208.86,208.95,208.65,208.75,8897.0,204.7639,204.8521,204.558,204.656,8897.0
2023-08-11 10:30:00,208.75,208.83,208.61,208.76,6522.0,204.656,204.7345,204.5188,204.6658,6522.0
2023-08-11 10:35:00,208.65,209.07,208.49,209.07,8778.0,204.558,204.9698,204.4011,204.9698,8778.0
2023-08-11 10:40:00,209.18,209.32,208.82,208.87,17312.0,205.0776,205.2149,204.7247,204.7737,17312.0
2023-08-11 10:45:00,208.81,208.88,208.6,208.64,11086.0,204.7149,204.7835,204.509,204.5482,11086.0
2023-08-11 10:50:00,208.65,208.73,208.47,208.52,6957.0,204.558,204.6364,204.3815,204.4305,6957.0
2023-08-11 10:55:00,208.59,208.85,208.58,208.65,24415.0,204.4992,204.7541,204.4894,204.558,24415.0
2023-08-11 11:00:00,208.7,208.71,208.45,208.55,8480.0,204.607,204.6168,204.3619,204.46,8480.0
2023-08-11 11:05:00,208.53,208.53,208.35,208.36,5152.0,204.4403,204.4403,204.2639,204.2737,5152.0
2023-08-11 11:10:00,208.51,208.81,208.18,208.49,37603.0,204.4207,204.7149,204.0972,204.4011,37603.0
2023-08-11 11:15:00,208.44,208.67,208.39,208.4,12360.0,204.3521,204.5776,204.3031,204.3129,12360.0
2023-08-11 11:20:00,208.38,208.45,208.31,208.35,6168.0,204.2933,204.3619,204.2247,204.2639,6168.0
2023-08-11 11:25:00,208.34,208.58,208.34,208.5,3141.0,204.2541,204.4894,204.2541,204.4109,3141.0
2023-08-11 11:30:00,208.55,208.55,208.19,208.21,7578.0,204.46,204.46,204.107,204.1266,7578.0
2023-08-11 11:35:00,208.21,208.31,208.03,208.07,24872.0,204.1266,204.2247,203.9501,203.9894,24872.0
2023-08-11 11:40:00,208.0,208.14,207.77,207.99,12174.0,203.9207,204.058,203.6952,203.9109,12174.0
2023-08-11 11:45:00,208.08,208.08,207.53,207.6,14072.0,203.9992,203.9992,203.46,203.5286,14072.0
2023-08-11 11:50:00,207.59,207.71,207.47,207.63,13687.0,203.5188,203.6364,203.4011,203.558,13687.0
2023-08-11 11:55:00,207.69,207.83,207.56,207.79,4900.0,203.6168,203.7541,203.4894,203.7149,4900.0
2023-08-11 12:00:00,207.83,207.86,207.68,207.68,1340.0,203.7541,203.7835,203.607,203.607,1340.0
2023-08-11 12:05:00,207.75,207.96,207.52,207.52,5348.0,203.6756,203.8815,203.4502,203.4502,5348.0
2023-08-11 12:10:00,207.49,207.61,207.44,207.6,4416.0,203.4207,203.5384,203.3717,203.5286,4416.0
2023-08-11 12:15:00,207.61,207.71,207.45,207.45,5753.0,203.5384,203.6364,203.3815,203.3815,5753.0
2023-08-11 12:20:00,207.35,207.53,207.35,207.4,5120.0,203.2835,203.46,203.2835,203.3325,5120.0
2023-08-11 12:25:00,207.34,207.38,207.16,207.35,5800.0,203.2737,203.3129,203.0972,203.2835,5800.0
2023-08-11 12:30:00,207.39,207.49,207.38,207.48,2809.0,203.3227,203.4207,203.3129,203.4109,2809.0
2023-08-11 12:35:00,207.48,207.48,207.22,207.41,6979.0,203.4109,203.4109,203.156,203.3423,6979.0
2023-08-11 12:40:00,207.3,207.5,207.3,207.45,4424.0,203.2345,203.4305,203.2345,203.3815,4424.0
2023-08-11 12:45:00,207.4,207.42,207.28,207.42,4912.0,203.3325,203.3521,203.2149,203.3521,4912.0
2023-08-11 12:50:00,207.4,207.61,207.3,207.57,9399.0,203.3325,203.5384,203.2345,203.4992,9399.0
2023-08-11 12:55:00,207.55,207.81,207.52,207.81,7894.0,203.4796,203.7345,203.4502,203.7345,7894.0
2023-08-11 13:00:00,207.86,207.96,207.81,207.84,5531.0,203.7835,203.8815,203.7345,203.7639,5531.0
2023-08-11 13:05:00,207.85,207.85,207.65,207.74,8964.0,203.7737,203.7737,203.5776,203.6658,8964.0
2023-08-11 13:10:00,207.71,207.85,207.65,207.82,5403.0,203.6364,203.7737,203.5776,203.7443,5403.0
2023-08-11 13:15:00,207.81,207.83,207.75,207.75,3276.0,203.7345,203.7541,203.6756,203.6756,3276.0
2023-08-11 13:20:00,207.78,207.89,207.78,207.85,4112.0,203.7051,203.8129,203.7051,203.7737,4112.0
2023-08-11 13:25:00,207.83,207.92,207.79,207.81,7587.0,203.7541,203.8423,203.7149,203.7345,7587.0
2023-08-11 13:30:00,207.79,207.95,207.76,207.95,4525.0,203.7149,203.8717,203.6854,203.8717,4525.0
2023-08-11 13:35:00,207.91,208.08,207.91,208.08,5576.0,203.8325,203.9992,203.8325,203.9992,5576.0
2023-08-11 13:40:00,208.14,208.15,207.98,208.03,3879.0,204.058,204.0678,203.9011,203.9501,3879.0
2023-08-11 13:45:00,208.0,208.02,207.71,207.74,6796.0,203.9207,203.9403,203.6364,203.6658,6796.0
2023-08-11 13:50:00,207.73,207.73,207.45,207.55,11439.0,203.656,203.656,203.3815,203.4796,11439.0
2023-08-11 13:55:00,207.55,207.77,207.47,207.77,8347.0,203.4796,203.6952,203.4011,203.6952,8347.0
2023-08-11 14:00:00,207.79,208.07,207.73,207.98,4228.0,203.7149,203.9894,203.656,203.9011,4228.0
2023-08-11 14:05:00,208.06,208.17,207.95,207.96,9517.0,203.9796,204.0874,203.8717,203.8815,9517.0
2023-08-11 14:10:00,207.96,207.97,207.86,207.94,5240.0,203.8815,203.8913,203.7835,203.8619,5240.0
2023-08-11 14:15:00,207.97,208.02,207.82,208.01,8172.0,203.8913,203.9403,203.7443,203.9305,8172.0
2023-08-11 14:20:00,208.02,208.23,207.99,208.23,5706.0,203.9403,204.1462,203.9109,204.1462,5706.0
2023-08-11 14:25:00,208.29,208.43,208.21,208.23,6351.0,204.2051,204.3423,204.1266,204.1462,6351.0
2023-08-11 14:30:00,208.26,208.56,208.25,208.4,9537.0,204.1756,204.4698,204.1658,204.3129,9537.0
2023-08-11 14:35:00,208.42,208.48,208.24,208.48,4406.0,204.3325,204.3913,204.156,204.3913,4406.0
2023-08-11 14:40:00,208.53,208.57,208.45,208.52,5925.0,204.4403,204.4796,204.3619,204.4305,5925.0
2023-08-11 14:45:00,208.51,208.61,208.47,208.61,3842.0,204.4207,204.5188,204.3815,204.5188,3842.0
2023-08-11 14:50:00,208.57,208.59,208.49,208.52,4218.0,204.4796,204.4992,204.4011,204.4305,4218.0
2023-08-11 14:55:00,208.54,208.66,208.51,208.57,4845.0,204.4501,204.5678,204.4207,204.4796,4845.0
2023-08-11 15:00:00,208.53,208.57,208.45,208.57,4737.0,204.4403,204.4796,204.3619,204.4796,4737.0
2023-08-11 15:05:00,208.58,208.6,208.39,208.39,7384.0,204.4894,204.509,204.3031,204.3031,7384.0
2023-08-11 15:10:00,208.32,208.36,208.25,208.3,4644.0,204.2345,204.2737,204.1658,204.2149,4644.0
2023-08-11 15:15:00,208.31,208.53,208.28,208.46,4461.0,204.2247,204.4403,204.1952,204.3717,4461.0
2023-08-11 15:20:00,208.46,208.54,208.4,208.5,8450.0,204.3717,204.4501,204.3129,204.4109,8450.0
2023-08-11 15:25:00,208.55,208.71,208.54,208.64,8984.0,204.46,204.6168,204.4501,204.5482,8984.0
2023-08-11 15:30:00,208.63,208.81,208.62,208.81,10147.0,204.5384,204.7149,204.5286,204.7149,10147.0
2023-08-11 15:35:00,208.84,208.86,208.42,208.54,9965.0,204.7443,204.7639,204.3325,204.4501,9965.0
2023-08-11 15:40:00,208.53,208.7,208.41,208.51,26882.0,204.4403,204.607,204.3227,204.4207,26882.0
2023-08-11 15:45:00,208.46,208.53,208.36,208.43,15616.0,204.3717,204.4403,204.2737,204.3423,15616.0
2023-08-11 15:50:00,208.41,208.7,208.25,208.39,30745.0,204.3227,204.607,204.1658,204.3031,30745.0
2023-08-11 15:55:00,208.31,208.59,208.14,208.58,129150.0,204.2247,204.4992,204.058,204.4894,129150.0
2023-08-14 09:30:00,207.4,209.0,206.71,208.75,108196.0,203.3325,204.9011,202.656,204.656,108196.0
2023-08-14 09:35:00,208.83,208.94,207.0,208.14,101495.0,204.7345,204.8423,202.9404,204.058,101495.0
2023-08-14 09:40:00,208.28,208.29,206.91,207.0,39262.0,204.1952,204.2051,202.8521,202.9404,39262.0
2023-08-14 09:45:00,206.99,206.99,205.9,206.34,36580.0,202.9305,202.9305,201.8619,202.2933,36580.0
2023-08-14 09:50:00,206.28,207.11,206.25,207.02,13182.0,202.2345,203.0482,202.2051,202.96,13182.0
2023-08-14 09:55:00,207.01,207.01,206.46,206.72,10209.0,202.9502,202.9502,202.4109,202.6658,10209.0
2023-08-14 10:00:00,206.61,206.72,206.39,206.66,18390.0,202.558,202.6658,202.3423,202.607,18390.0
2023-08-14 10:05:00,206.62,206.62,205.52,205.86,52949.0,202.5678,202.5678,201.4894,201.8227,52949.0
2023-08-14 10:10:00,205.8,206.34,205.8,206.33,17065.0,201.7639,202.2933,201.7639,202.2835,17065.0
2023-08-14 10:15:00,206.33,206.78,206.29,206.75,7174.0,202.2835,202.7247,202.2443,202.6953,7174.0
2023-08-14 10:20:00,206.81,207.04,206.72,206.76,8465.0,202.7541,202.9796,202.6658,202.7051,8465.0
2023-08-14 10:25:00,206.76,207.1,206.76,207.07,12954.0,202.7051,203.0384,202.7051,203.009,12954.0
2023-08-14 10:30:00,207.07,207.1,206.43,206.5,9698.0,203.009,203.0384,202.3815,202.4502,9698.0
2023-08-14 10:35:00,206.46,206.69,206.18,206.53,20219.0,202.4109,202.6364,202.1364,202.4796,20219.0
2023-08-14 10:40:00,206.62,206.81,206.46,206.7,11594.0,202.5678,202.7541,202.4109,202.6462,11594.0
2023-08-14 10:45:00,206.69,206.69,206.36,206.52,17006.0,202.6364,202.6364,202.3129,202.4698,17006.0
2023-08-14 10:50:00,206.51,207.16,206.41,206.92,15878.0,202.46,203.0972,202.3619,202.8619,15878.0
2023-08-14 10:55:00,206.91,206.92,206.28,206.47,71809.0,202.8521,202.8619,202.2345,202.4207,71809.0
2023-08-14 11:00:00,206.54,206.6,206.16,206.29,10089.0,202.4894,202.5482,202.1168,202.2443,10089.0
2023-08-14 11:05:00,206.31,206.44,206.19,206.34,8988.0,202.2639,202.3913,202.1462,202.2933,8988.0
2023-08-14 11:10:00,206.44,206.77,206.44,206.76,11191.0,202.3913,202.7149,202.3913,202.7051,11191.0
2023-08-14 11:15:00,206.7,206.98,206.67,206.96,9660.0,202.6462,202.9207,202.6168,202.9011,9660.0
2023-08-14 11:20:00,206.98,207.0,206.71,206.77,10312.0,202.9207,202.9404,202.656,202.7149,10312.0
2023-08-14 11:25:00,206.78,207.0,206.64,206.91,12681.0,202.7247,202.9404,202.5874,202.8521,12681.0
2023-08-14 11:30:00,206.95,206.99,206.65,206.81,11493.0,202.8913,202.9305,202.5972,202.7541,11493.0
2023-08-14 11:35:00,206.84,206.88,206.52,206.59,9051.0,202.7835,202.8227,202.4698,202.5384,9051.0
2023-08-14 11:40:00,206.59,206.66,206.31,206.49,13564.0,202.5384,202.607,202.2639,202.4404,13564.0
2023-08-14 11:45:00,206.49,206.75,206.36,206.49,10200.0,202.4404,202.6953,202.3129,202.4404,10200.0
2023-08-14 11:50:00,206.5,206.77,206.5,206.66,10631.0,202.4502,202.7149,202.4502,202.607,10631.0
2023-08-14 11:55:00,206.68,206.78,206.44,206.75,13840.0,202.6266,202.7247,202.3913,202.6953,13840.0
2023-08-14 12:00:00,206.8,207.06,206.67,207.02,14135.0,202.7443,202.9992,202.6168,202.96,14135.0
2023-08-14 12:05:00,207.04,207.21,206.8,206.95,6698.0,202.9796,203.1462,202.7443,202.8913,6698.0
2023-08-14 12:10:00,206.88,207.32,206.8,207.32,7944.0,202.8227,203.2541,202.7443,203.2541,7944.0
2023-08-14 12:15:00,207.28,207.81,207.17,207.78,15391.0,203.2149,203.7345,203.107,203.7051,15391.0
2023-08-14 12:20:00,207.84,208.0,207.75,207.91,13245.0,203.7639,203.9207,203.6756,203.8325,13245.0
2023-08-14 12:25:00,207.92,208.05,207.87,207.94,8680.0,203.8423,203.9698,203.7933,203.8619,8680.0
2023-08-14 12:30:00,207.91,208.03,207.83,207.9,9665.0,203.8325,203.9501,203.7541,203.8227,9665.0
2023-08-14 12:35:00,207.95,208.15,207.8,208.15,7827.0,203.8717,204.0678,203.7247,204.0678,7827.0
2023-08-14 12:40:00,208.14,208.2,208.03,208.2,6762.0,204.058,204.1168,203.9501,204.1168,6762.0
2023-08-14 12:45:00,208.21,208.3,208.19,208.24,2208.0,204.1266,204.2149,204.107,204.156,2208.0
2023-08-14 12:50:00,208.24,208.27,208.16,208.18,3600.0,204.156,204.1854,204.0776,204.0972,3600.0
2023-08-14 12:55:00,208.2,208.26,208.09,208.09,2722.0,204.1168,204.1756,204.009,204.009,2722.0
2023-08-14 13:00:00,208.13,208.23,208.02,208.03,10922.0,204.0482,204.1462,203.9403,203.9501,10922.0
2023-08-14 13:05:00,207.9,208.01,207.69,207.8,19133.0,203.8227,203.9305,203.6168,203.7247,19133.0
2023-08-14 13:10:00,207.82,208.08,207.64,207.64,24984.0,203.7443,203.9992,203.5678,203.5678,24984.0
2023-08-14 13:15:00,207.76,207.76,207.52,207.52,3136.0,203.6854,203.6854,203.4502,203.4502,3136.0
2023-08-14 13:20:00,207.48,207.64,207.36,207.37,4928.0,203.4109,203.5678,203.2933,203.3031,4928.0
2023-08-14 13:25:00,207.36,207.4,207.21,207.25,4436.0,203.2933,203.3325,203.1462,203.1854,4436.0
2023-08-14 13:30:00,207.36,207.47,207.31,207.35,6958.0,203.2933,203.4011,203.2443,203.2835,6958.0
2023-08-14 13:35:00,207.35,207.51,207.29,207.51,10453.0,203.2835,203.4403,203.2247,203.4403,10453.0
2023-08-14 13:40:00,207.54,207.59,207.36,207.36,10289.0,203.4698,203.5188,203.2933,203.2933,10289.0
2023-08-14 13:45:00,207.4,207.4,207.17,207.18,5387.0,203.3325,203.3325,203.107,203.1168,5387.0
2023-08-14 13:50:00,207.17,207.21,206.92,206.99,10281.0,203.107,203.1462,202.8619,202.9305,10281.0
2023-08-14 13:55:00,207.02,207.23,206.95,207.22,6977.0,202.96,203.1658,202.8913,203.156,6977.0
2023-08-14 14:00:00,207.23,207.27,207.08,207.13,5311.0,203.1658,203.2051,203.0188,203.0678,5311.0
2023-08-14 14:05:00,207.12,207.2,207.06,207.19,15239.0,203.058,203.1364,202.9992,203.1266,15239.0
2023-08-14 14:10:00,207.19,207.29,207.11,207.23,23104.0,203.1266,203.2247,203.0482,203.1658,23104.0
2023-08-14 14:15:00,207.22,207.38,207.18,207.24,8247.0,203.156,203.3129,203.1168,203.1756,8247.0
2023-08-14 14:20:00,207.23,207.42,207.22,207.32,4492.0,203.1658,203.3521,203.156,203.2541,4492.0
2023-08-14 14:25:00,207.36,207.42,207.3,207.38,4906.0,203.2933,203.3521,203.2345,203.3129,4906.0
2023-08-14 14:30:00,207.38,207.42,207.28,207.31,11273.0,203.3129,203.3521,203.2149,203.2443,11273.0
2023-08-14 14:35:00,207.34,207.46,207.22,207.22,23129.0,203.2737,203.3913,203.156,203.156,23129.0
2023-08-14 14:40:00,207.19,207.44,207.18,207.29,14017.0,203.1266,203.3717,203.1168,203.2247,14017.0
2023-08-14 14:45:00,207.29,207.44,207.27,207.39,4992.0,203.2247,203.3717,203.2051,203.3227,4992.0
2023-08-14 14:50:00,207.38,207.39,207.2,207.3,16760.0,203.3129,203.3227,203.1364,203.2345,16760.0
2023-08-14 14:55:00,207.33,207.33,207.16,207.19,13106.0,203.2639,203.2639,203.0972,203.1266,13106.0
2023-08-14 15:00:00,207.23,207.32,207.15,207.29,10959.0,203.1658,203.2541,203.0874,203.2247,10959.0
2023-08-14 15:05:00,207.29,207.3,207.07,207.08,10947.0,203.2247,203.2345,203.009,203.0188,10947.0
2023-08-14 15:10:00,207.08,207.16,206.96,207.16,11076.0,203.0188,203.0972,202.9011,203.0972,11076.0
2023-08-14 15:15:00,207.17,207.25,207.14,207.16,15552.0,203.107,203.1854,203.0776,203.0972,15552.0
2023-08-14 15:20:00,207.16,207.25,207.08,207.09,23471.0,203.0972,203.1854,203.0188,203.0286,23471.0
2023-08-14 15:25:00,207.07,207.07,206.84,206.92,53152.0,203.009,203.009,202.7835,202.8619,53152.0
2023-08-14 15:30:00,206.94,207.0,206.71,206.94,28433.0,202.8815,202.9404,202.656,202.8815,28433.0
2023-08-14 15:35:00,206.92,207.21,206.87,207.17,27190.0,202.8619,203.1462,202.8129,203.107,27190.0
2023-08-14 15:40:00,207.2,207.3,207.1,207.14,21490.0,203.1364,203.2345,203.0384,203.0776,21490.0
2023-08-14 15:45:00,207.15,207.17,206.82,207.0,38237.0,203.0874,203.107,202.7639,202.9404,38237.0
2023-08-14 15:50:00,207.14,207.18,206.57,206.67,52405.0,203.0776,203.1168,202.5188,202.6168,52405.0
2023-08-14 15:55:00,206.7,206.87,206.54,206.87,115212.0,202.6462,202.8129,202.4894,202.8129,115212.0
2023-08-15 09:30:00,206.35,206.96,205.16,206.84,40589.0,202.3031,202.9011,201.1364,202.7835,40589.0
2023-08-15 09:35:00,206.7,206.88,205.96,206.33,11340.0,202.6462,202.8227,201.9207,202.2835,11340.0
2023-08-15 09:40:00,206.29,206.86,206.23,206.86,17545.0,202.2443,202.8031,202.1855,202.8031,17545.0
2023-08-15 09:45:00,206.59,207.06,206.49,206.66,61440.0,202.5384,202.9992,202.4404,202.607,61440.0
2023-08-15 09:50:00,206.71,207.3,206.65,207.11,7720.0,202.656,203.2345,202.5972,203.0482,7720.0
2023-08-15 09:55:00,207.14,207.76,207.14,207.76,7711.0,203.0776,203.6854,203.0776,203.6854,7711.0
2023-08-15 10:00:00,207.63,207.71,206.69,207.2,24660.0,203.558,203.6364,202.6364,203.1364,24660.0
2023-08-15 10:05:00,207.21,207.25,206.56,206.66,62383.0,203.1462,203.1854,202.509,202.607,62383.0
2023-08-15 10:10:00,206.64,206.82,206.5,206.69,16826.0,202.5874,202.7639,202.4502,202.6364,16826.0
2023-08-15 10:15:00,206.69,207.12,206.67,207.08,33289.0,202.6364,203.058,202.6168,203.0188,33289.0
2023-08-15 10:20:00,206.99,207.15,206.83,206.93,24785.0,202.9305,203.0874,202.7737,202.8717,24785.0
2023-08-15 10:25:00,206.88,207.06,206.74,207.02,19466.0,202.8227,202.9992,202.6854,202.96,19466.0
2023-08-15 10:30:00,207.0,207.08,206.79,206.79,17050.0,202.9404,203.0188,202.7345,202.7345,17050.0
2023-08-15 10:35:00,206.76,207.06,206.7,207.05,20360.0,202.7051,202.9992,202.6462,202.9894,20360.0
2023-08-15 10:40:00,206.97,207.17,206.75,207.15,11797.0,202.9109,203.107,202.6953,203.0874,11797.0
2023-08-15 10:45:00,207.18,207.44,207.08,207.32,10586.0,203.1168,203.3717,203.0188,203.2541,10586.0
2023-08-15 10:50:00,207.36,207.45,207.18,207.28,8600.0,203.2933,203.3815,203.1168,203.2149,8600.0
2023-08-15 10:55:00,207.28,207.39,206.9,206.96,21045.0,203.2149,203.3227,202.8423,202.9011,21045.0
2023-08-15 11:00:00,206.92,207.22,206.71,207.22,13687.0,202.8619,203.156,202.656,203.156,13687.0
2023-08-15 11:05:00,207.22,207.26,207.08,207.18,4415.0,203.156,203.1953,203.0188,203.1168,4415.0
2023-08-15 11:10:00,207.2,207.58,207.14,207.31,10363.0,203.1364,203.509,203.0776,203.2443,10363.0
2023-08-15 11:15:00,207.35,207.41,207.12,207.26,7660.0,203.2835,203.3423,203.058,203.1953,7660.0
2023-08-15 11:20:00,207.26,207.32,207.17,207.24,4225.0,203.1953,203.2541,203.107,203.1756,4225.0
2023-08-15 11:25:00,207.24,207.36,207.18,207.29,4428.0,203.1756,203.2933,203.1168,203.2247,4428.0
2023-08-15 11:30:00,207.28,207.6,207.22,207.58,5503.0,203.2149,203.5286,203.156,203.509,5503.0
2023-08-15 11:35:00,207.57,207.72,207.56,207.58,8612.0,203.4992,203.6462,203.4894,203.509,8612.0
2023-08-15 11:40:00,207.59,207.63,207.42,207.61,6376.0,203.5188,203.558,203.3521,203.5384,6376.0
2023-08-15 11:45:00,207.53,207.66,207.53,207.62,1486.0,203.46,203.5874,203.46,203.5482,1486.0
2023-08-15 11:50:00,207.61,207.7,207.51,207.57,8630.0,203.5384,203.6266,203.4403,203.4992,8630.0
2023-08-15 11:55:00,207.55,207.56,207.42,207.56,4119.0,203.4796,203.4894,203.3521,203.4894,4119.0
2023-08-15 12:00:00,207.61,207.98,207.61,207.92,3561.0,203.5384,203.9011,203.5384,203.8423,3561.0
2023-08-15 12:05:00,207.95,207.96,207.43,207.67,31809.0,203.8717,203.8815,203.3619,203.5972,31809.0
2023-08-15 12:10:00,207.69,207.75,207.35,207.35,46080.0,203.6168,203.6756,203.2835,203.2835,46080.0
2023-08-15 12:15:00,207.41,207.41,207.14,207.14,9243.0,203.3423,203.3423,203.0776,203.0776,9243.0
2023-08-15 12:20:00,207.14,207.33,207.1,207.26,44050.0,203.0776,203.2639,203.0384,203.1953,44050.0
2023-08-15 12:25:00,207.31,207.34,207.22,207.25,8413.0,203.2443,203.2737,203.156,203.1854,8413.0
2023-08-15 12:30:00,207.27,207.27,206.9,206.93,10690.0,203.2051,203.2051,202.8423,202.8717,10690.0
2023-08-15 12:35:00,206.93,207.06,206.91,207.0,7500.0,202.8717,202.9992,202.8521,202.9404,7500.0
2023-08-15 12:40:00,207.04,207.15,206.97,206.99,4605.0,202.9796,203.0874,202.9109,202.9305,4605.0
2023-08-15 12:45:00,207.0,207.17,206.95,207.02,12018.0,202.9404,203.107,202.8913,202.96,12018.0
2023-08-15 12:50:00,206.96,207.11,206.94,206.95,8563.0,202.9011,203.0482,202.8815,202.8913,8563.0
2023-08-15 12:55:00,206.95,207.18,206.86,207.07,45040.0,202.8913,203.1168,202.8031,203.009,45040.0
2023-08-15 13:00:00,207.14,207.32,206.96,207.02,25185.0,203.0776,203.2541,202.9011,202.96,25185.0
2023-08-15 13:05:00,207.0,207.14,206.91,207.13,13947.0,202.9404,203.0776,202.8521,203.0678,13947.0
2023-08-15 13:10:00,207.2,207.2,207.14,207.19,1100.0,203.1364,203.1364,203.0776,203.1266,1100.0
2023-08-15 13:15:00,207.15,207.27,207.14,207.23,3449.0,203.0874,203.2051,203.0776,203.1658,3449.0
2023-08-15 13:20:00,207.22,207.22,207.1,207.11,2800.0,203.156,203.156,203.0384,203.0482,2800.0
2023-08-15 13:25:00,207.11,207.11,206.88,206.88,2000.0,203.0482,203.0482,202.8227,202.8227,2000.0
2023-08-15 13:30:00,206.92,206.94,206.58,206.58,7276.0,202.8619,202.8815,202.5286,202.5286,7276.0
2023-08-15 13:35:00,206.59,206.73,206.54,206.65,3996.0,202.5384,202.6756,202.4894,202.5972,3996.0
2023-08-15 13:40:00,206.55,206.68,206.48,206.63,6223.0,202.4992,202.6266,202.4305,202.5776,6223.0
2023-08-15 13:45:00,206.6,206.69,206.4,206.4,4973.0,202.5482,202.6364,202.3521,202.3521,4973.0
2023-08-15 13:50:00,206.46,206.54,206.42,206.5,7805.0,202.4109,202.4894,202.3717,202.4502,7805.0
2023-08-15 13:55:00,206.48,206.87,206.44,206.79,7635.0,202.4305,202.8129,202.3913,202.7345,7635.0
2023-08-15 14:00:00,206.89,206.9,206.77,206.9,5898.0,202.8325,202.8423,202.7149,202.8423,5898.0
2023-08-15 14:05:00,206.9,206.9,206.71,206.81,4855.0,202.8423,202.8423,202.656,202.7541,4855.0
2023-08-15 14:10:00,206.87,206.91,206.71,206.91,34933.0,202.8129,202.8521,202.656,202.8521,34933.0
2023-08-15 14:15:00,206.9,207.22,206.82,207.17,19614.0,202.8423,203.156,202.7639,203.107,19614.0
2023-08-15 14:20:00,207.18,207.38,207.14,207.21,12555.0,203.1168,203.3129,203.0776,203.1462,12555.0
2023-08-15 14:25:00,207.2,207.2,206.84,206.89,5183.0,203.1364,203.1364,202.7835,202.8325,5183.0
2023-08-15 14:30:00,206.84,206.94,206.81,206.88,4308.0,202.7835,202.8815,202.7541,202.8227,4308.0
2023-08-15 14:35:00,206.87,206.87,206.57,206.69,3081.0,202.8129,202.8129,202.5188,202.6364,3081.0
2023-08-15 14:40:00,206.66,206.74,206.55,206.57,3418.0,202.607,202.6854,202.4992,202.5188,3418.0
2023-08-15 14:45:00,206.57,206.82,206.47,206.69,24104.0,202.5188,202.7639,202.4207,202.6364,24104.0
2023-08-15 14:50:00,206.7,206.77,206.66,206.76,7654.0,202.6462,202.7149,202.607,202.7051,7654.0
2023-08-15 14:55:00,206.76,206.76,206.52,206.69,6204.0,202.7051,202.7051,202.4698,202.6364,6204.0
2023-08-15 15:00:00,206.67,206.77,206.61,206.61,2676.0,202.6168,202.7149,202.558,202.558,2676.0
2023-08-15 15:05:00,206.58,206.92,206.58,206.72,37427.0,202.5286,202.8619,202.5286,202.6658,37427.0
2023-08-15 15:10:00,206.75,206.88,206.59,206.68,15557.0,202.6953,202.8227,202.5384,202.6266,15557.0
2023-08-15 15:15:00,206.66,206.66,206.48,206.63,10084.0,202.607,202.607,202.4305,202.5776,10084.0
2023-08-15 15:20:00,206.61,206.65,206.48,206.48,8669.0,202.558,202.5972,202.4305,202.4305,8669.0
2023-08-15 15:25:00,206.48,206.48,206.1,206.11,13474.0,202.4305,202.4305,202.058,202.0678,13474.0
2023-08-15 15:30:00,206.03,206.21,205.91,206.16,15624.0,201.9894,202.1658,201.8717,202.1168,15624.0
2023-08-15 15:35:00,206.18,206.37,206.01,206.08,29425.0,202.1364,202.3227,201.9698,202.0384,29425.0
2023-08-15 15:40:00,206.05,206.25,205.8,205.8,26766.0,202.009,202.2051,201.7639,201.7639,26766.0
2023-08-15 15:45:00,205.81,206.0,205.78,205.9,14955.0,201.7737,201.96,201.7443,201.8619,14955.0
2023-08-15 15:50:00,205.88,206.02,205.75,205.85,43059.0,201.8423,201.9796,201.7149,201.8129,43059.0
2023-08-15 15:55:00,205.9,206.08,205.83,205.98,73594.0,201.8619,202.0384,201.7933,201.9404,73594.0
2023-08-16 09:30:00,204.25,205.33,204.14,205.13,33433.0,200.7486,201.8101,200.6405,201.6135,33433.0
2023-08-16 09:35:00,205.45,206.32,205.45,206.31,18235.0,201.928,202.7831,201.928,202.7733,18235.0
2023-08-16 09:40:00,206.38,206.68,206.38,206.59,5131.0,202.8421,203.1369,202.8421,203.0485,5131.0
2023-08-16 09:45:00,206.73,207.23,206.65,206.87,12878.0,203.1861,203.6775,203.1074,203.3237,12878.0
2023-08-16 09:50:00,206.73,206.96,206.53,206.86,3526.0,203.1861,203.4121,202.9895,203.3138,3526.0
2023-08-16 09:55:00,206.72,206.78,206.36,206.76,20701.0,203.1762,203.2352,202.8224,203.2156,20701.0
2023-08-16 10:00:00,206.68,206.76,206.45,206.59,17600.0,203.1369,203.2156,202.9109,203.0485,17600.0
2023-08-16 10:05:00,206.65,207.19,206.54,207.1,15339.0,203.1074,203.6382,202.9993,203.5497,15339.0
2023-08-16 10:10:00,207.12,207.37,206.8,206.8,14288.0,203.5694,203.8151,203.2549,203.2549,14288.0
2023-08-16 10:15:00,206.9,207.47,206.87,207.43,11812.0,203.3532,203.9134,203.3237,203.8741,11812.0
2023-08-16 10:20:00,207.49,207.59,206.89,206.89,19093.0,203.933,204.0313,203.3433,203.3433,19093.0
2023-08-16 10:25:00,206.97,207.1,206.76,207.02,12143.0,203.422,203.5497,203.2156,203.4711,12143.0
2023-08-16 10:30:00,207.08,207.54,207.04,207.47,13384.0,203.5301,203.9822,203.4908,203.9134,13384.0
2023-08-16 10:35:00,207.42,207.51,207.23,207.42,8530.0,203.8642,203.9527,203.6775,203.8642,8530.0
2023-08-16 10:40:00,207.43,207.46,206.97,206.98,6615.0,203.8741,203.9036,203.422,203.4318,6615.0
2023-08-16 10:45:00,206.9,207.18,206.84,207.12,7900.0,203.3532,203.6284,203.2942,203.5694,7900.0
2023-08-16 10:50:00,207.16,207.49,207.08,207.33,8478.0,203.6087,203.933,203.5301,203.7758,8478.0
2023-08-16 10:55:00,207.33,207.52,207.23,207.52,6578.0,203.7758,203.9625,203.6775,203.9625,6578.0
2023-08-16 11:00:00,207.53,207.65,207.28,207.31,8061.0,203.9724,204.0903,203.7266,203.7561,8061.0
2023-08-16 11:05:00,207.41,207.55,207.22,207.55,9089.0,203.8544,203.992,203.6677,203.992,9089.0
2023-08-16 11:10:00,207.47,207.65,207.39,207.4,13926.0,203.9134,204.0903,203.8348,203.8446,13926.0
2023-08-16 11:15:00,207.4,207.43,207.25,207.36,8849.0,203.8446,203.8741,203.6972,203.8053,8849.0
2023-08-16 11:20:00,207.34,207.68,207.28,207.68,12226.0,203.7856,204.1198,203.7266,204.1198,12226.0
2023-08-16 11:25:00,207.72,207.98,207.66,207.98,14332.0,204.1591,204.4146,204.1001,204.4146,14332.0
2023-08-16 11:30:00,207.89,207.95,207.77,207.85,12110.0,204.3262,204.3852,204.2082,204.2869,12110.0
2023-08-16 11:35:00,207.85,207.85,207.54,207.54,8215.0,204.2869,204.2869,203.9822,203.9822,8215.0
2023-08-16 11:40:00,207.54,207.54,207.23,207.45,13252.0,203.9822,203.9822,203.6775,203.8937,13252.0
2023-08-16 11:45:00,207.46,207.71,207.38,207.71,7386.0,203.9036,204.1493,203.8249,204.1493,7386.0
2023-08-16 11:50:00,207.68,207.75,207.52,207.71,6915.0,204.1198,204.1886,203.9625,204.1493,6915.0
2023-08-16 11:55:00,207.78,208.16,207.77,208.12,27685.0,204.2181,204.5916,204.2082,204.5522,27685.0
2023-08-16 12:00:00,208.12,208.48,208.09,208.37,15140.0,204.5522,204.9061,204.5228,204.798,15140.0
2023-08-16 12:05:00,208.36,208.36,208.03,208.03,14731.0,204.7881,204.7881,204.4638,204.4638,14731.0
2023-08-16 12:10:00,207.89,208.15,207.82,208.11,11964.0,204.3262,204.5817,204.2574,204.5424,11964.0
2023-08-16 12:15:00,208.09,208.09,207.92,207.92,18607.0,204.5228,204.5228,204.3557,204.3557,18607.0
2023-08-16 12:20:00,207.92,207.99,207.58,207.81,15420.0,204.3557,204.4245,204.0215,204.2476,15420.0
2023-08-16 12:25:00,207.78,208.04,207.71,208.03,8150.0,204.2181,204.4736,204.1493,204.4638,8150.0
2023-08-16 12:30:00,208.01,208.05,207.45,207.47,9879.0,204.4441,204.4834,203.8937,203.9134,9879.0
2023-08-16 12:35:00,207.54,207.86,207.5,207.85,9072.0,203.9822,204.2967,203.9429,204.2869,9072.0
2023-08-16 12:40:00,207.78,207.92,207.58,207.58,16735.0,204.2181,204.3557,204.0215,204.0215,16735.0
2023-08-16 12:45:00,207.46,207.6,207.43,207.54,6431.0,203.9036,204.0412,203.8741,203.9822,6431.0
2023-08-16 12:50:00,207.52,207.57,207.47,207.5,2612.0,203.9625,204.0117,203.9134,203.9429,2612.0
2023-08-16 12:55:00,207.47,207.65,207.39,207.59,10000.0,203.9134,204.0903,203.8348,204.0313,10000.0
2023-08-16 13:00:00,207.59,207.74,207.58,207.67,8547.0,204.0313,204.1788,204.0215,204.11,8547.0
2023-08-16 13:05:00,207.71,207.72,207.25,207.25,19669.0,204.1493,204.1591,203.6972,203.6972,19669.0
2023-08-16 13:10:00,207.27,207.4,207.19,207.23,12430.0,203.7168,203.8446,203.6382,203.6775,12430.0
2023-08-16 13:15:00,207.22,207.32,206.98,207.11,29929.0,203.6677,203.766,203.4318,203.5596,29929.0
2023-08-16 13:20:00,207.14,207.53,207.11,207.23,18018.0,203.589,203.9724,203.5596,203.6775,18018.0
2023-08-16 13:25:00,207.15,207.2,206.86,206.91,9284.0,203.5989,203.648,203.3138,203.363,9284.0
2023-08-16 13:30:00,206.86,206.95,206.62,206.78,7547.0,203.3138,203.4023,203.078,203.2352,7547.0
2023-08-16 13:35:00,206.62,206.79,206.58,206.78,7650.0,203.078,203.245,203.0386,203.2352,7650.0
2023-08-16 13:40:00,206.78,206.85,206.64,206.84,11536.0,203.2352,203.304,203.0976,203.2942,11536.0
2023-08-16 13:45:00,206.84,207.68,206.84,207.34,21263.0,203.2942,204.1198,203.2942,203.7856,21263.0
2023-08-16 13:50:00,207.26,207.36,207.18,207.22,3259.0,203.707,203.8053,203.6284,203.6677,3259.0
2023-08-16 13:55:00,207.24,207.31,207.15,207.15,800.0,203.6873,203.7561,203.5989,203.5989,800.0
2023-08-16 14:00:00,207.11,207.13,206.82,206.82,4190.0,203.5596,203.5792,203.2745,203.2745,4190.0
2023-08-16 14:05:00,206.88,206.96,206.74,206.89,8531.0,203.3335,203.4121,203.1959,203.3433,8531.0
2023-08-16 14:10:00,206.89,206.98,206.54,206.81,15642.0,203.3433,203.4318,202.9993,203.2647,15642.0
2023-08-16 14:15:00,206.97,207.15,206.97,207.11,1483.0,203.422,203.5989,203.422,203.5596,1483.0
2023-08-16 14:20:00,207.19,207.43,207.19,207.28,7875.0,203.6382,203.8741,203.6382,203.7266,7875.0
2023-08-16 14:25:00,207.34,207.37,207.18,207.28,5509.0,203.7856,203.8151,203.6284,203.7266,5509.0
2023-08-16 14:30:00,207.28,207.39,207.26,207.27,3767.0,203.7266,203.8348,203.707,203.7168,3767.0
2023-08-16 14:35:00,207.3,207.34,207.19,207.3,6256.0,203.7463,203.7856,203.6382,203.7463,6256.0
2023-08-16 14:40:00,207.32,207.37,207.1,207.15,4615.0,203.766,203.8151,203.5497,203.5989,4615.0
2023-08-16 14:45:00,207.19,207.26,206.9,206.97,3200.0,203.6382,203.707,203.3532,203.422,3200.0
2023-08-16 14:50:00,206.94,206.94,206.75,206.8,4551.0,203.3925,203.3925,203.2057,203.2549,4551.0
2023-08-16 14:55:00,206.79,206.88,206.55,206.69,24074.0,203.245,203.3335,203.0092,203.1468,24074.0
2023-08-16 15:00:00,206.66,206.66,206.42,206.43,5919.0,203.1173,203.1173,202.8814,202.8912,5919.0
2023-08-16 15:05:00,206.42,206.66,206.39,206.41,9353.0,202.8814,203.1173,202.8519,202.8716,9353.0
2023-08-16 15:10:00,206.51,206.51,206.14,206.2,7070.0,202.9698,202.9698,202.6062,202.6652,7070.0
2023-08-16 15:15:00,206.27,206.45,206.16,206.34,16300.0,202.734,202.9109,202.6258,202.8028,16300.0
2023-08-16 15:20:00,206.36,206.38,206.11,206.2,25227.0,202.8224,202.8421,202.5767,202.6652,25227.0
2023-08-16 15:25:00,206.23,206.62,206.22,206.62,33355.0,202.6946,203.078,202.6848,203.078,33355.0
2023-08-16 15:30:00,206.62,206.65,206.14,206.48,16253.0,203.078,203.1074,202.6062,202.9404,16253.0
2023-08-16 15:35:00,206.48,206.55,206.31,206.49,10178.0,202.9404,203.0092,202.7733,202.9502,10178.0
2023-08-16 15:40:00,206.48,206.74,206.44,206.71,21360.0,202.9404,203.1959,202.901,203.1664,21360.0
2023-08-16 15:45:00,206.71,206.93,206.64,206.81,14040.0,203.1664,203.3826,203.0976,203.2647,14040.0
2023-08-16 15:50:00,206.8,206.91,206.62,206.81,25529.0,203.2549,203.363,203.078,203.2647,25529.0
2023-08-16 15:55:00,206.84,206.87,206.43,206.48,70681.0,203.2942,203.3237,202.8912,202.9404,70681.0
2023-08-17 09:30:00,207.52,207.71,206.58,206.58,27874.0,203.9625,204.1493,203.0386,203.0386,27874.0
2023-08-17 09:35:00,206.66,206.66,205.41,206.03,25556.0,203.1173,203.1173,201.8887,202.4981,25556.0
2023-08-17 09:40:00,206.09,206.46,205.66,205.66,29093.0,202.557,202.9207,202.1344,202.1344,29093.0
2023-08-17 09:45:00,205.65,205.8,205.46,205.72,12115.0,202.1246,202.272,201.9378,202.1934,12115.0
2023-08-17 09:50:00,205.72,205.95,205.45,205.45,72552.0,202.1934,202.4194,201.928,201.928,72552.0
2023-08-17 09:55:00,205.45,205.46,205.0,205.14,14582.0,201.928,201.9378,201.4857,201.6233,14582.0
2023-08-17 10:00:00,205.31,205.34,204.38,204.66,32641.0,201.7904,201.8199,200.8764,201.1516,32641.0
2023-08-17 10:05:00,204.71,205.32,204.59,205.09,62014.0,201.2007,201.8002,201.0828,201.5742,62014.0
2023-08-17 10:10:00,205.18,205.18,204.6,205.09,13028.0,201.6626,201.6626,201.0926,201.5742,13028.0
2023-08-17 10:15:00,205.05,205.3,204.93,205.13,8569.0,201.5349,201.7806,201.4169,201.6135,8569.0
2023-08-17 10:20:00,204.97,205.19,204.76,204.84,7183.0,201.4562,201.6725,201.2498,201.3285,7183.0
2023-08-17 10:25:00,204.89,205.01,204.68,204.87,6016.0,201.3776,201.4956,201.1712,201.358,6016.0
2023-08-17 10:30:00,204.96,205.06,204.9,204.92,5213.0,201.4464,201.5447,201.3874,201.4071,5213.0
2023-08-17 10:35:00,205.06,205.25,205.05,205.2,9148.0,201.5447,201.7314,201.5349,201.6823,9148.0
2023-08-17 10:40:00,205.28,205.33,205.14,205.15,6299.0,201.7609,201.8101,201.6233,201.6332,6299.0
2023-08-17 10:45:00,205.15,205.4,205.1,205.39,7383.0,201.6332,201.8789,201.584,201.869,7383.0
2023-08-17 10:50:00,205.4,205.72,205.4,205.71,4703.0,201.8789,202.1934,201.8789,202.1836,4703.0
2023-08-17 10:55:00,205.7,205.76,205.43,205.44,33162.0,202.1737,202.2327,201.9084,201.9182,33162.0
2023-08-17 11:00:00,205.47,205.52,205.24,205.37,19412.0,201.9477,201.9968,201.7216,201.8494,19412.0
2023-08-17 11:05:00,205.37,205.56,204.73,204.92,37650.0,201.8494,202.0361,201.2204,201.4071,37650.0
2023-08-17 11:10:00,204.96,205.15,204.95,205.06,3717.0,201.4464,201.6332,201.4366,201.5447,3717.0
2023-08-17 11:15:00,205.04,205.04,204.69,204.87,31696.0,201.525,201.525,201.181,201.358,31696.0
2023-08-17 11:20:00,204.87,205.09,204.87,204.99,3100.0,201.358,201.5742,201.358,201.4759,3100.0
2023-08-17 11:25:00,204.93,204.93,204.45,204.62,6090.0,201.4169,201.4169,200.9452,201.1122,6090.0
2023-08-17 11:30:00,204.66,204.91,204.48,204.81,17858.0,201.1516,201.3973,200.9746,201.299,17858.0
2023-08-17 11:35:00,204.81,204.87,204.72,204.72,30136.0,201.299,201.358,201.2105,201.2105,30136.0
2023-08-17 11:40:00,204.72,204.8,204.16,204.17,76545.0,201.2105,201.2892,200.6601,200.67,76545.0
2023-08-17 11:45:00,204.11,204.31,204.09,204.23,25349.0,200.611,200.8076,200.5913,200.7289,25349.0
2023-08-17 11:50:00,204.22,204.67,204.16,204.5,17409.0,200.7191,201.1614,200.6601,200.9943,17409.0
2023-08-17 11:55:00,204.49,204.67,204.44,204.63,23571.0,200.9845,201.1614,200.9353,201.1221,23571.0
2023-08-17 12:00:00,204.63,204.75,204.46,204.68,31075.0,201.1221,201.24,200.955,201.1712,31075.0
2023-08-17 12:05:00,204.58,204.58,204.0,204.14,16805.0,201.0729,201.0729,200.5029,200.6405,16805.0
2023-08-17 12:10:00,204.12,204.21,203.78,204.01,9304.0,200.6208,200.7093,200.2866,200.5127,9304.0
2023-08-17 12:15:00,204.05,204.41,203.97,204.41,5837.0,200.552,200.9058,200.4734,200.9058,5837.0
2023-08-17 12:20:00,204.5,204.88,204.5,204.79,25539.0,200.9943,201.3678,200.9943,201.2793,25539.0
2023-08-17 12:25:00,204.79,205.22,204.79,205.21,6639.0,201.2793,201.702,201.2793,201.6921,6639.0
2023-08-17 12:30:00,205.22,205.37,205.12,205.14,5030.0,201.702,201.8494,201.6037,201.6233,5030.0
2023-08-17 12:35:00,205.07,205.18,204.79,204.95,9605.0,201.5545,201.6626,201.2793,201.4366,9605.0
2023-08-17 12:40:00,205.05,205.46,205.05,205.4,5894.0,201.5349,201.9378,201.5349,201.8789,5894.0
2023-08-17 12:45:00,205.3,205.36,205.21,205.32,7527.0,201.7806,201.8396,201.6921,201.8002,7527.0
2023-08-17 12:50:00,205.32,205.6,205.32,205.53,13449.0,201.8002,202.0754,201.8002,202.0066,13449.0
2023-08-17 12:55:00,205.56,205.56,205.31,205.38,19406.0,202.0361,202.0361,201.7904,201.8592,19406.0
2023-08-17 13:00:00,205.38,205.45,205.27,205.43,34669.0,201.8592,201.928,201.7511,201.9084,34669.0
2023-08-17 13:05:00,205.41,205.96,205.4,205.96,19276.0,201.8887,202.4293,201.8789,202.4293,19276.0
2023-08-17 13:10:00,205.84,206.0,205.62,205.71,59865.0,202.3113,202.4686,202.0951,202.1836,59865.0
2023-08-17 13:15:00,205.79,205.89,205.68,205.71,7011.0,202.2622,202.3605,202.1541,202.1836,7011.0
2023-08-17 13:20:00,205.71,205.71,205.43,205.44,4600.0,202.1836,202.1836,201.9084,201.9182,4600.0
2023-08-17 13:25:00,205.43,205.53,205.43,205.46,5300.0,201.9084,202.0066,201.9084,201.9378,5300.0
2023-08-17 13:30:00,205.46,205.46,205.31,205.4,12963.0,201.9378,201.9378,201.7904,201.8789,12963.0
2023-08-17 13:35:00,205.4,205.74,205.35,205.69,59243.0,201.8789,202.213,201.8297,202.1639,59243.0
2023-08-17 13:40:00,205.66,205.7,205.29,205.48,19062.0,202.1344,202.1737,201.7708,201.9575,19062.0
2023-08-17 13:45:00,205.46,205.46,205.03,205.2,8513.0,201.9378,201.9378,201.5152,201.6823,8513.0
2023-08-17 13:50:00,205.24,205.44,205.24,205.39,3187.0,201.7216,201.9182,201.7216,201.869,3187.0
2023-08-17 13:55:00,205.38,205.51,205.33,205.48,2000.0,201.8592,201.987,201.8101,201.9575,2000.0
2023-08-17 14:00:00,205.48,205.48,205.26,205.26,9772.0,201.9575,201.9575,201.7413,201.7413,9772.0
2023-08-17 14:05:00,205.23,205.43,205.23,205.33,12065.0,201.7118,201.9084,201.7118,201.8101,12065.0
2023-08-17 14:10:00,205.29,205.39,205.18,205.38,24543.0,201.7708,201.869,201.6626,201.8592,24543.0
2023-08-17 14:15:00,205.3,205.4,205.23,205.4,4758.0,201.7806,201.8789,201.7118,201.8789,4758.0
2023-08-17 14:20:00,205.44,205.48,205.36,205.44,7993.0,201.9182,201.9575,201.8396,201.9182,7993.0
2023-08-17 14:25:00,205.44,205.54,205.36,205.38,4428.0,201.9182,202.0165,201.8396,201.8592,4428.0
2023-08-17 14:30:00,205.36,205.38,205.2,205.3,42509.0,201.8396,201.8592,201.6823,201.7806,42509.0
2023-08-17 14:35:00,205.24,205.31,205.07,205.11,18422.0,201.7216,201.7904,201.5545,201.5938,18422.0
2023-08-17 14:40:00,205.06,205.07,204.7,204.8,8985.0,201.5447,201.5545,201.1909,201.2892,8985.0
2023-08-17 14:45:00,204.74,204.74,204.44,204.5,13409.0,201.2302,201.2302,200.9353,200.9943,13409.0
2023-08-17 14:50:00,204.59,204.59,204.27,204.32,32898.0,201.0828,201.0828,200.7682,200.8174,32898.0
2023-08-17 14:55:00,204.32,204.35,203.86,204.07,51619.0,200.8174,200.8469,200.3653,200.5717,51619.0
2023-08-17 15:00:00,204.06,204.06,203.54,203.55,11394.0,200.5618,200.5618,200.0507,200.0606,11394.0
2023-08-17 15:05:00,203.55,203.66,203.25,203.26,64087.0,200.0606,200.1687,199.7657,199.7755,64087.0
2023-08-17 15:10:00,203.17,203.19,202.93,203.04,42822.0,199.6871,199.7067,199.4512,199.5593,42822.0
2023-08-17 15:15:00,202.95,203.17,202.67,203.09,13676.0,199.4709,199.6871,199.1957,199.6085,13676.0
2023-08-17 15:20:00,203.04,203.26,202.57,202.74,45037.0,199.5593,199.7755,199.0974,199.2645,45037.0
2023-08-17 15:25:00,202.75,203.08,202.75,203.03,8167.0,199.2743,199.5986,199.2743,199.5495,8167.0
2023-08-17 15:30:00,203.03,203.17,202.59,202.6,20959.0,199.5495,199.6871,199.117,199.1269,20959.0
2023-08-17 15:35:00,202.59,202.62,202.2,202.2,40360.0,199.117,199.1465,198.7337,198.7337,40360.0
2023-08-17 15:40:00,202.25,202.41,202.19,202.26,26676.0,198.7829,198.9401,198.7239,198.7927,26676.0
2023-08-17 15:45:00,202.2,202.68,202.15,202.41,28219.0,198.7337,199.2055,198.6846,198.9401,28219.0
2023-08-17 15:50:00,202.48,202.74,202.26,202.4,40790.0,199.0089,199.2645,198.7927,198.9303,40790.0
2023-08-17 15:55:00,202.43,202.56,202.23,202.32,104500.0,198.9598,199.0875,198.7632,198.8517,104500.0
2023-08-18 09:30:00,200.49,201.78,200.23,201.78,66538.0,197.053,198.3209,196.7975,198.3209,66538.0
2023-08-18 09:35:00,201.77,201.77,200.89,201.3,17637.0,198.3111,198.3111,197.4462,197.8491,17637.0
2023-08-18 09:40:00,201.28,201.54,200.93,201.51,19313.0,197.8295,198.085,197.4855,198.0555,19313.0
2023-08-18 09:45:00,201.44,202.35,201.15,202.19,20019.0,197.9867,198.8811,197.7017,198.7239,20019.0
2023-08-18 09:50:00,202.07,203.01,202.07,202.49,20405.0,198.6059,199.5298,198.6059,199.0187,20405.0
2023-08-18 09:55:00,202.42,202.54,201.79,201.79,20009.0,198.9499,199.0679,198.3307,198.3307,20009.0
2023-08-18 10:00:00,201.84,202.29,201.64,202.24,18941.0,198.3799,198.8222,198.1833,198.773,18941.0
2023-08-18 10:05:00,202.39,202.68,202.26,202.41,8962.0,198.9205,199.2055,198.7927,198.9401,8962.0
2023-08-18 10:10:00,202.4,202.51,201.79,202.08,7220.0,198.9303,199.0384,198.3307,198.6158,7220.0
2023-08-18 10:15:00,202.26,202.32,201.79,202.32,6373.0,198.7927,198.8517,198.3307,198.8517,6373.0
2023-08-18 10:20:00,202.26,202.42,202.2,202.27,5660.0,198.7927,198.9499,198.7337,198.8025,5660.0
2023-08-18 10:25:00,202.24,202.25,201.75,201.86,10556.0,198.773,198.7829,198.2914,198.3995,10556.0
2023-08-18 10:30:00,201.91,202.11,201.56,201.71,14470.0,198.4487,198.6453,198.1047,198.2521,14470.0
2023-08-18 10:35:00,201.64,202.17,201.63,201.89,12669.0,198.1833,198.7042,198.1735,198.429,12669.0
2023-08-18 10:40:00,201.86,202.16,201.85,202.1,5318.0,198.3995,198.6944,198.3897,198.6354,5318.0
2023-08-18 10:45:00,202.04,202.31,201.93,201.96,15754.0,198.5765,198.8418,198.4683,198.4978,15754.0
2023-08-18 10:50:00,202.02,202.44,201.98,202.44,5246.0,198.5568,198.9696,198.5175,198.9696,5246.0
2023-08-18 10:55:00,202.49,202.54,202.09,202.17,16930.0,199.0187,199.0679,198.6256,198.7042,16930.0
2023-08-18 11:00:00,202.19,203.07,202.16,202.98,19001.0,198.7239,199.5888,198.6944,199.5003,19001.0
2023-08-18 11:05:00,202.96,203.04,202.8,202.84,12782.0,199.4807,199.5593,199.3234,199.3627,12782.0
2023-08-18 11:10:00,202.87,202.98,202.78,202.88,10036.0,199.3922,199.5003,199.3038,199.4021,10036.0
2023-08-18 11:15:00,202.94,203.33,202.94,203.06,8542.0,199.461,199.8443,199.461,199.579,8542.0
2023-08-18 11:20:00,203.13,203.36,203.1,203.29,35901.0,199.6478,199.8738,199.6183,199.805,35901.0
2023-08-18 11:25:00,203.29,203.37,202.91,203.08,13190.0,199.805,199.8837,199.4315,199.5986,13190.0
2023-08-18 11:30:00,203.1,203.13,202.85,202.86,8601.0,199.6183,199.6478,199.3726,199.3824,8601.0
2023-08-18 11:35:00,202.97,203.1,202.88,203.05,6056.0,199.4905,199.6183,199.4021,199.5691,6056.0
2023-08-18 11:40:00,202.94,203.13,202.58,202.95,7887.0,199.461,199.6478,199.1072,199.4709,7887.0
2023-08-18 11:45:00,203.12,203.28,203.12,203.15,5284.0,199.6379,199.7952,199.6379,199.6674,5284.0
2023-08-18 11:50:00,203.21,203.39,203.18,203.34,4413.0,199.7264,199.9033,199.6969,199.8542,4413.0
2023-08-18 11:55:00,203.3,203.48,203.3,203.44,9887.0,199.8149,199.9918,199.8149,199.9525,9887.0
2023-08-18 12:00:00,203.45,203.57,203.38,203.48,9366.0,199.9623,200.0802,199.8935,199.9918,9366.0
2023-08-18 12:05:00,203.41,203.65,203.39,203.48,7366.0,199.923,200.1589,199.9033,199.9918,7366.0
2023-08-18 12:10:00,203.47,203.53,203.25,203.25,12230.0,199.9819,200.0409,199.7657,199.7657,12230.0
2023-08-18 12:15:00,203.3,203.59,203.24,203.4,5127.0,199.8149,200.0999,199.7559,199.9131,5127.0
2023-08-18 12:20:00,203.48,203.59,203.33,203.37,4242.0,199.9918,200.0999,199.8443,199.8837,4242.0
2023-08-18 12:25:00,203.33,203.4,203.16,203.17,3500.0,199.8443,199.9131,199.6773,199.6871,3500.0
2023-08-18 12:30:00,203.13,203.43,203.13,203.4,7237.0,199.6478,199.9426,199.6478,199.9131,7237.0
2023-08-18 12:35:00,203.42,203.54,203.37,203.54,4395.0,199.9328,200.0507,199.8837,200.0507,4395.0
2023-08-18 12:40:00,203.55,203.84,203.52,203.84,9501.0,200.0606,200.3456,200.0311,200.3456,9501.0
2023-08-18 12:45:00,203.81,204.07,203.74,203.8,8457.0,200.3161,200.5717,200.2473,200.3063,8457.0
2023-08-18 12:50:00,203.69,203.77,203.56,203.56,3375.0,200.1982,200.2768,200.0704,200.0704,3375.0
2023-08-18 12:55:00,203.45,203.53,203.33,203.44,6921.0,199.9623,200.0409,199.8443,199.9525,6921.0
2023-08-18 13:00:00,203.32,203.37,203.12,203.35,4123.0,199.8345,199.8837,199.6379,199.864,4123.0
2023-08-18 13:05:00,203.46,203.48,203.16,203.21,7731.0,199.9721,199.9918,199.6773,199.7264,7731.0
2023-08-18 13:10:00,203.24,203.24,203.03,203.09,21921.0,199.7559,199.7559,199.5495,199.6085,21921.0
2023-08-18 13:15:00,202.89,203.03,202.76,202.76,6676.0,199.4119,199.5495,199.2841,199.2841,6676.0
2023-08-18 13:20:00,202.76,202.9,202.53,202.56,5187.0,199.2841,199.4217,199.0581,199.0875,5187.0
2023-08-18 13:25:00,202.55,202.69,202.43,202.66,15498.0,199.0777,199.2153,198.9598,199.1858,15498.0
2023-08-18 13:30:00,202.63,202.72,202.48,202.65,7984.0,199.1563,199.2448,199.0089,199.176,7984.0
2023-08-18 13:35:00,202.67,202.67,202.39,202.39,5503.0,199.1957,199.1957,198.9205,198.9205,5503.0
2023-08-18 13:40:00,202.33,202.46,202.27,202.38,5927.0,198.8615,198.9893,198.8025,198.9106,5927.0
2023-08-18 13:45:00,202.33,202.64,202.31,202.56,8797.0,198.8615,199.1662,198.8418,199.0875,8797.0
2023-08-18 13:50:00,202.49,202.49,202.33,202.34,22055.0,199.0187,199.0187,198.8615,198.8713,22055.0
2023-08-18 13:55:00,202.42,202.48,202.29,202.46,7846.0,198.9499,199.0089,198.8222,198.9893,7846.0
2023-08-18 14:00:00,202.53,202.58,202.48,202.52,2954.0,199.0581,199.1072,199.0089,199.0482,2954.0
2023-08-18 14:05:00,202.57,202.62,202.39,202.39,2065.0,199.0974,199.1465,198.9205,198.9205,2065.0
2023-08-18 14:10:00,202.42,202.55,202.35,202.49,9478.0,198.9499,199.0777,198.8811,199.0187,9478.0
2023-08-18 14:15:00,202.56,202.64,202.52,202.59,3953.0,199.0875,199.1662,199.0482,199.117,3953.0
2023-08-18 14:20:00,202.65,202.79,202.59,202.61,12297.0,199.176,199.3136,199.117,199.1367,12297.0
2023-08-18 14:25:00,202.58,202.63,202.25,202.42,8330.0,199.1072,199.1563,198.7829,198.9499,8330.0
2023-08-18 14:30:00,202.36,202.45,202.18,202.19,8548.0,198.891,198.9794,198.7141,198.7239,8548.0
2023-08-18 14:35:00,202.18,202.44,202.18,202.37,10113.0,198.7141,198.9696,198.7141,198.9008,10113.0
2023-08-18 14:40:00,202.36,202.59,202.36,202.51,8458.0,198.891,199.117,198.891,199.0384,8458.0
2023-08-18 14:45:00,202.49,202.6,202.4,202.54,4632.0,199.0187,199.1269,198.9303,199.0679,4632.0
2023-08-18 14:50:00,202.45,202.47,202.27,202.3,8501.0,198.9794,198.9991,198.8025,198.832,8501.0
2023-08-18 14:55:00,202.28,202.42,202.28,202.38,8147.0,198.8123,198.9499,198.8123,198.9106,8147.0
2023-08-18 15:00:00,202.38,202.48,202.23,202.38,11524.0,198.9106,199.0089,198.7632,198.9106,11524.0
2023-08-18 15:05:00,202.36,202.55,202.36,202.38,5350.0,198.891,199.0777,198.891,198.9106,5350.0
2023-08-18 15:10:00,202.41,202.52,202.3,202.41,10203.0,198.9401,199.0482,198.832,198.9401,10203.0
2023-08-18 15:15:00,202.39,202.52,202.3,202.41,9934.0,198.9205,199.0482,198.832,198.9401,9934.0
2023-08-18 15:20:00,202.38,202.56,202.37,202.41,10775.0,198.9106,199.0875,198.9008,198.9401,10775.0
2023-08-18 15:25:00,202.44,202.57,202.4,202.48,11952.0,198.9696,199.0974,198.9303,199.0089,11952.0
2023-08-18 15:30:00,202.42,202.46,202.32,202.44,12989.0,198.9499,198.9893,198.8517,198.9696,12989.0
2023-08-18 15:35:00,202.41,202.42,202.14,202.22,20142.0,198.9401,198.9499,198.6747,198.7534,20142.0
2023-08-18 15:40:00,202.26,202.64,202.26,202.52,15136.0,198.7927,199.1662,198.7927,199.0482,15136.0
2023-08-18 15:45:00,202.55,202.76,202.42,202.42,15856.0,199.0777,199.2841,198.9499,198.9499,15856.0
2023-08-18 15:50:00,202.47,202.5,201.88,201.88,36784.0,198.9991,199.0286,198.4192,198.4192,36784.0
2023-08-18 15:55:00,201.97,202.17,201.83,202.09,75558.0,198.5077,198.7042,198.3701,198.6256,75558.0
2023-08-21 09:30:00,202.2,203.05,201.7,202.72,25132.0,198.7337,199.5691,198.2423,199.2448,25132.0
2023-08-21 09:35:00,202.7,202.71,202.14,202.21,11397.0,199.2251,199.235,198.6747,198.7435,11397.0
2023-08-21 09:40:00,202.29,202.88,202.0,202.51,21573.0,198.8222,199.4021,198.5371,199.0384,21573.0
2023-08-21 09:45:00,202.42,203.28,202.04,202.94,12475.0,198.9499,199.7952,198.5765,199.461,12475.0
2023-08-21 09:50:00,202.95,202.96,202.4,202.53,13186.0,199.4709,199.4807,198.9303,199.0581,13186.0
2023-08-21 09:55:00,202.61,203.55,202.61,203.13,42709.0,199.1367,200.0606,199.1367,199.6478,42709.0
2023-08-21 10:00:00,203.11,203.11,202.26,202.39,7100.0,199.6281,199.6281,198.7927,198.9205,7100.0
2023-08-21 10:05:00,202.46,202.57,201.99,202.15,37645.0,198.9893,199.0974,198.5273,198.6846,37645.0
2023-08-21 10:10:00,201.97,202.03,201.7,201.95,12944.0,198.5077,198.5666,198.2423,198.488,12944.0
2023-08-21 10:15:00,202.02,202.02,201.59,201.95,9444.0,198.5568,198.5568,198.1342,198.488,9444.0
2023-08-21 10:20:00,201.96,202.06,201.76,201.86,20294.0,198.4978,198.5961,198.3013,198.3995,20294.0
2023-08-21 10:25:00,201.87,202.12,201.44,201.45,31637.0,198.4094,198.6551,197.9867,197.9966,31637.0
2023-08-21 10:30:00,201.31,201.55,201.03,201.03,18977.0,197.859,198.0949,197.5838,197.5838,18977.0
2023-08-21 10:35:00,201.12,201.12,200.72,200.72,20532.0,197.6722,197.6722,197.2791,197.2791,20532.0
2023-08-21 10:40:00,200.86,201.12,200.67,200.84,6100.0,197.4167,197.6722,197.2299,197.397,6100.0
2023-08-21 10:45:00,200.81,201.1,200.4,200.46,48042.0,197.3675,197.6526,196.9646,197.0235,48042.0
2023-08-21 10:50:00,200.52,200.56,200.31,200.39,7626.0,197.0825,197.1218,196.8761,196.9547,7626.0
2023-08-21 10:55:00,200.35,200.39,200.04,200.13,11128.0,196.9154,196.9547,196.6107,196.6992,11128.0
2023-08-21 11:00:00,200.08,200.13,199.85,200.13,12463.0,196.6501,196.6992,196.424,196.6992,12463.0
2023-08-21 11:05:00,200.1,200.19,199.97,200.14,3987.0,196.6697,196.7582,196.5419,196.709,3987.0
2023-08-21 11:10:00,200.17,200.17,199.65,199.8,21141.0,196.7385,196.7385,196.2274,196.3749,21141.0
2023-08-21 11:15:00,199.68,199.73,199.57,199.71,5786.0,196.2569,196.3061,196.1488,196.2864,5786.0
2023-08-21 11:20:00,199.69,199.89,199.59,199.89,5184.0,196.2667,196.4633,196.1685,196.4633,5184.0
2023-08-21 11:25:00,199.84,199.94,199.71,199.87,10129.0,196.4142,196.5125,196.2864,196.4437,10129.0
2023-08-21 11:30:00,199.88,200.27,199.87,200.26,8100.0,196.4535,196.8368,196.4437,196.827,8100.0
2023-08-21 11:35:00,200.22,200.22,199.93,200.06,14128.0,196.7877,196.7877,196.5026,196.6304,14128.0
2023-08-21 11:40:00,200.09,200.1,199.78,199.91,71539.0,196.6599,196.6697,196.3552,196.483,71539.0
2023-08-21 11:45:00,199.89,199.89,199.39,199.56,8386.0,196.4633,196.4633,195.9719,196.139,8386.0
2023-08-21 11:50:00,199.44,199.6,199.25,199.35,29716.0,196.021,196.1783,195.8343,195.9326,29716.0
2023-08-21 11:55:00,199.28,199.3,198.59,198.96,14973.0,195.8638,195.8834,195.1856,195.5493,14973.0
2023-08-21 12:00:00,198.91,199.09,198.82,198.89,49488.0,195.5001,195.677,195.4117,195.4805,49488.0
2023-08-21 12:05:00,198.93,198.93,198.69,198.84,7086.0,195.5198,195.5198,195.2839,195.4313,7086.0
2023-08-21 12:10:00,198.9,199.01,198.79,199.0,6636.0,195.4903,195.5984,195.3822,195.5886,6636.0
2023-08-21 12:15:00,199.01,199.36,199.0,199.3,9700.0,195.5984,195.9424,195.5886,195.8834,9700.0
2023-08-21 12:20:00,199.3,199.5,199.24,199.38,16981.0,195.8834,196.08,195.8245,195.9621,16981.0
2023-08-21 12:25:00,199.41,199.6,199.41,199.42,2100.0,195.9915,196.1783,195.9915,196.0014,2100.0
2023-08-21 12:30:00,199.41,199.51,199.38,199.5,2686.0,195.9915,196.0898,195.9621,196.08,2686.0
2023-08-21 12:35:00,199.48,199.48,199.36,199.45,3911.0,196.0603,196.0603,195.9424,196.0309,3911.0
2023-08-21 12:40:00,199.45,199.45,199.3,199.34,6475.0,196.0309,196.0309,195.8834,195.9227,6475.0
2023-08-21 12:45:00,199.38,199.45,199.19,199.4,6011.0,195.9621,196.0309,195.7753,195.9817,6011.0
2023-08-21 12:50:00,199.41,199.41,199.0,199.0,7480.0,195.9915,195.9915,195.5886,195.5886,7480.0
2023-08-21 12:55:00,198.94,199.43,198.85,199.43,4975.0,195.5296,196.0112,195.4411,196.0112,4975.0
2023-08-21 13:00:00,199.35,199.42,198.89,198.9,4205.0,195.9326,196.0014,195.4805,195.4903,4205.0
2023-08-21 13:05:00,198.91,199.1,198.85,199.03,10268.0,195.5001,195.6869,195.4411,195.6181,10268.0
2023-08-21 13:10:00,199.03,199.1,198.85,199.09,9973.0,195.6181,195.6869,195.4411,195.677,9973.0
2023-08-21 13:15:00,199.03,199.38,199.03,199.38,7100.0,195.6181,195.9621,195.6181,195.9621,7100.0
2023-08-21 13:20:00,199.36,199.53,199.23,199.53,8185.0,195.9424,196.1095,195.8146,196.1095,8185.0
2023-08-21 13:25:00,199.5,199.68,199.49,199.52,5887.0,196.08,196.2569,196.0702,196.0997,5887.0
2023-08-21 13:30:00,199.52,199.56,199.4,199.4,5908.0,196.0997,196.139,195.9817,195.9817,5908.0
2023-08-21 13:35:00,199.4,199.48,199.23,199.32,4968.0,195.9817,196.0603,195.8146,195.9031,4968.0
2023-08-21 13:40:00,199.36,199.57,199.33,199.5,8157.0,195.9424,196.1488,195.9129,196.08,8157.0
2023-08-21 13:45:00,199.53,199.75,199.5,199.71,22323.0,196.1095,196.3257,196.08,196.2864,22323.0
2023-08-21 13:50:00,199.85,199.89,199.69,199.77,10751.0,196.424,196.4633,196.2667,196.3454,10751.0
2023-08-21 13:55:00,199.81,199.84,199.35,199.53,8954.0,196.3847,196.4142,195.9326,196.1095,8954.0
2023-08-21 14:00:00,199.55,199.75,199.52,199.69,7526.0,196.1291,196.3257,196.0997,196.2667,7526.0
2023-08-21 14:05:00,199.64,199.82,199.58,199.82,6218.0,196.2176,196.3945,196.1586,196.3945,6218.0
2023-08-21 14:10:00,199.83,199.92,199.68,199.68,9655.0,196.4043,196.4928,196.2569,196.2569,9655.0
2023-08-21 14:15:00,199.67,199.71,199.54,199.7,11394.0,196.2471,196.2864,196.1193,196.2766,11394.0
2023-08-21 14:20:00,199.74,199.97,199.72,199.89,10702.0,196.3159,196.5419,196.2962,196.4633,10702.0
2023-08-21 14:25:00,199.91,200.02,199.79,199.87,5769.0,196.483,196.5911,196.365,196.4437,5769.0
2023-08-21 14:30:00,199.9,200.0,199.68,199.68,7831.0,196.4731,196.5714,196.2569,196.2569,7831.0
2023-08-21 14:35:00,199.71,199.89,199.63,199.81,7588.0,196.2864,196.4633,196.2078,196.3847,7588.0
2023-08-21 14:40:00,199.85,200.08,199.84,199.98,9512.0,196.424,196.6501,196.4142,196.5518,9512.0
2023-08-21 14:45:00,199.95,200.1,199.92,200.02,7800.0,196.5223,196.6697,196.4928,196.5911,7800.0
2023-08-21 14:50:00,200.03,200.03,199.88,199.88,2909.0,196.6009,196.6009,196.4535,196.4535,2909.0
2023-08-21 14:55:00,199.84,199.96,199.78,199.93,13822.0,196.4142,196.5321,196.3552,196.5026,13822.0
2023-08-21 15:00:00,199.91,200.01,199.84,199.84,12463.0,196.483,196.5813,196.4142,196.4142,12463.0
2023-08-21 15:05:00,199.86,199.86,199.65,199.81,9773.0,196.4338,196.4338,196.2274,196.3847,9773.0
2023-08-21 15:10:00,199.78,200.01,199.69,199.94,15098.0,196.3552,196.5813,196.2667,196.5125,15098.0
2023-08-21 15:15:00,199.95,200.03,199.8,199.81,15366.0,196.5223,196.6009,196.3749,196.3847,15366.0
2023-08-21 15:20:00,199.81,199.91,199.72,199.83,12661.0,196.3847,196.483,196.2962,196.4043,12661.0
2023-08-21 15:25:00,199.84,200.07,199.84,200.03,16332.0,196.4142,196.6402,196.4142,196.6009,16332.0
2023-08-21 15:30:00,200.01,200.18,199.94,200.09,10890.0,196.5813,196.7483,196.5125,196.6599,10890.0
2023-08-21 15:35:00,200.1,200.17,200.05,200.06,11374.0,196.6697,196.7385,196.6206,196.6304,11374.0
2023-08-21 15:40:00,200.06,200.34,200.02,200.03,13940.0,196.6304,196.9056,196.5911,196.6009,13940.0
2023-08-21 15:45:00,200.01,200.01,199.78,199.81,18304.0,196.5813,196.5813,196.3552,196.3847,18304.0
2023-08-21 15:50:00,199.82,199.95,199.71,199.82,36532.0,196.3945,196.5223,196.2864,196.3945,36532.0
2023-08-21 15:55:00,199.83,199.9,199.65,199.77,66461.0,196.4043,196.4731,196.2274,196.3454,66461.0
2023-08-22 09:30:00,200.09,200.72,199.69,200.16,54002.0,196.6599,197.2791,196.2667,196.7287,54002.0
2023-08-22 09:35:00,200.39,200.94,200.11,200.74,20154.0,196.9547,197.4953,196.6795,197.2987,20154.0
2023-08-22 09:40:00,200.72,201.09,200.56,201.07,8699.0,197.2791,197.6427,197.1218,197.6231,8699.0
2023-08-22 09:45:00,201.09,201.56,200.91,201.39,27087.0,197.6427,198.1047,197.4658,197.9376,27087.0
2023-08-22 09:50:00,201.36,201.41,200.9,201.35,64340.0,197.9081,197.9573,197.456,197.8983,64340.0
2023-08-22 09:55:00,201.34,201.94,201.29,201.8,116594.0,197.8885,198.4782,197.8393,198.3406,116594.0
2023-08-22 10:00:00,201.76,201.83,201.24,201.61,33501.0,198.3013,198.3701,197.7902,198.1538,33501.0
2023-08-22 10:05:00,201.58,201.9,201.34,201.34,14984.0,198.1243,198.4389,197.8885,197.8885,14984.0
2023-08-22 10:10:00,201.2,201.41,200.57,201.33,22616.0,197.7509,197.9573,197.1317,197.8786,22616.0
2023-08-22 10:15:00,201.35,201.57,201.2,201.53,82220.0,197.8983,198.1145,197.7509,198.0752,82220.0
2023-08-22 10:20:00,201.47,201.5,201.16,201.34,33105.0,198.0162,198.0457,197.7115,197.8885,33105.0
2023-08-22 10:25:00,201.4,201.81,201.3,201.64,24830.0,197.9474,198.3504,197.8491,198.1833,24830.0
2023-08-22 10:30:00,201.52,201.6,201.16,201.23,19977.0,198.0654,198.144,197.7115,197.7803,19977.0
2023-08-22 10:35:00,201.25,201.42,201.12,201.4,43603.0,197.8,197.9671,197.6722,197.9474,43603.0
2023-08-22 10:40:00,201.36,201.47,201.03,201.3,37712.0,197.9081,198.0162,197.5838,197.8491,37712.0
2023-08-22 10:45:00,201.25,201.4,201.19,201.38,5924.0,197.8,197.9474,197.741,197.9278,5924.0
2023-08-22 10:50:00,201.4,201.55,201.14,201.49,7437.0,197.9474,198.0949,197.6919,198.0359,7437.0
2023-08-22 10:55:00,201.42,201.72,201.33,201.67,21151.0,197.9671,198.2619,197.8786,198.2128,21151.0
2023-08-22 11:00:00,201.7,201.98,201.7,201.81,8869.0,198.2423,198.5175,198.2423,198.3504,8869.0
2023-08-22 11:05:00,201.88,201.93,201.6,201.75,21893.0,198.4192,198.4683,198.144,198.2914,21893.0
2023-08-22 11:10:00,201.8,202.19,201.71,202.09,13468.0,198.3406,198.7239,198.2521,198.6256,13468.0
2023-08-22 11:15:00,202.09,202.45,202.05,202.45,11674.0,198.6256,198.9794,198.5863,198.9794,11674.0
2023-08-22 11:20:00,202.5,202.99,202.47,202.64,28930.0,199.0286,199.5102,198.9991,199.1662,28930.0
2023-08-22 11:25:00,202.59,202.76,202.56,202.74,6862.0,199.117,199.2841,199.0875,199.2645,6862.0
2023-08-22 11:30:00,202.77,203.26,202.77,203.26,39918.0,199.2939,199.7755,199.2939,199.7755,39918.0
2023-08-22 11:35:00,203.28,203.43,203.11,203.11,16513.0,199.7952,199.9426,199.6281,199.6281,16513.0
2023-08-22 11:40:00,203.16,203.43,203.0,203.04,17490.0,199.6773,199.9426,199.52,199.5593,17490.0
2023-08-22 11:45:00,203.03,203.54,203.03,203.52,11907.0,199.5495,200.0507,199.5495,200.0311,11907.0
2023-08-22 11:50:00,203.56,203.67,203.4,203.55,15422.0,200.0704,200.1785,199.9131,200.0606,15422.0
2023-08-22 11:55:00,203.53,203.62,203.44,203.56,12934.0,200.0409,200.1294,199.9525,200.0704,12934.0
2023-08-22 12:00:00,203.51,203.69,203.51,203.65,17692.0,200.0213,200.1982,200.0213,200.1589,17692.0
2023-08-22 12:05:00,203.64,203.81,203.3,203.56,93279.0,200.149,200.3161,199.8149,200.0704,93279.0
2023-08-22 12:10:00,203.61,203.79,203.56,203.63,329155.0,200.1195,200.2965,200.0704,200.1392,329155.0
2023-08-22 12:15:00,203.53,203.69,203.13,203.23,117330.0,200.0409,200.1982,199.6478,199.7461,117330.0
2023-08-22 12:20:00,203.23,203.44,203.09,203.25,13719.0,199.7461,199.9525,199.6085,199.7657,13719.0
2023-08-22 12:25:00,203.22,203.3,203.12,203.18,15957.0,199.7362,199.8149,199.6379,199.6969,15957.0
2023-08-22 12:30:00,203.18,203.31,203.09,203.2,16281.0,199.6969,199.8247,199.6085,199.7166,16281.0
2023-08-22 12:35:00,203.21,203.4,203.09,203.31,10201.0,199.7264,199.9131,199.6085,199.8247,10201.0
2023-08-22 12:40:00,203.38,203.73,203.37,203.71,16314.0,199.8935,200.2375,199.8837,200.2178,16314.0
2023-08-22 12:45:00,203.71,203.76,203.56,203.58,10048.0,200.2178,200.267,200.0704,200.0901,10048.0
2023-08-22 12:50:00,203.55,203.83,203.55,203.71,10570.0,200.0606,200.3358,200.0606,200.2178,10570.0
2023-08-22 12:55:00,203.71,203.71,203.51,203.54,15485.0,200.2178,200.2178,200.0213,200.0507,15485.0
2023-08-22 13:00:00,203.5,203.53,203.3,203.37,45925.0,200.0114,200.0409,199.8149,199.8837,45925.0
2023-08-22 13:05:00,203.37,203.57,203.14,203.53,19361.0,199.8837,200.0802,199.6576,200.0409,19361.0
2023-08-22 13:10:00,203.61,203.71,203.52,203.63,19007.0,200.1195,200.2178,200.0311,200.1392,19007.0
2023-08-22 13:15:00,203.62,203.62,203.41,203.5,6104.0,200.1294,200.1294,199.923,200.0114,6104.0
2023-08-22 13:20:00,203.5,203.56,203.44,203.5,9207.0,200.0114,200.0704,199.9525,200.0114,9207.0
2023-08-22 13:25:00,203.5,203.95,203.5,203.85,14765.0,200.0114,200.4537,200.0114,200.3554,14765.0
2023-08-22 13:30:00,203.8,203.89,203.7,203.76,11877.0,200.3063,200.3947,200.208,200.267,11877.0
2023-08-22 13:35:00,203.77,203.88,203.7,203.74,17886.0,200.2768,200.3849,200.208,200.2473,17886.0
2023-08-22 13:40:00,203.75,203.79,203.66,203.75,12369.0,200.2571,200.2965,200.1687,200.2571,12369.0
2023-08-22 13:45:00,203.75,203.87,203.69,203.75,11438.0,200.2571,200.3751,200.1982,200.2571,11438.0
2023-08-22 13:50:00,203.71,203.76,203.62,203.7,13044.0,200.2178,200.267,200.1294,200.208,13044.0
2023-08-22 13:55:00,203.72,203.83,203.66,203.83,18081.0,200.2277,200.3358,200.1687,200.3358,18081.0
2023-08-22 14:00:00,203.84,203.98,203.76,203.91,10348.0,200.3456,200.4832,200.267,200.4144,10348.0
2023-08-22 14:05:00,203.94,204.35,203.94,204.34,8436.0,200.4439,200.8469,200.4439,200.837,8436.0
2023-08-22 14:10:00,204.32,204.34,204.13,204.17,8952.0,200.8174,200.837,200.6306,200.67,8952.0
2023-08-22 14:15:00,204.15,204.33,204.0,204.0,21869.0,200.6503,200.8272,200.5029,200.5029,21869.0
2023-08-22 14:20:00,204.02,204.27,204.0,204.24,15840.0,200.5225,200.7682,200.5029,200.7388,15840.0
2023-08-22 14:25:00,204.26,204.52,204.25,204.48,25447.0,200.7584,201.014,200.7486,200.9746,25447.0
2023-08-22 14:30:00,204.48,204.5,204.22,204.27,10144.0,200.9746,200.9943,200.7191,200.7682,10144.0
2023-08-22 14:35:00,204.24,204.27,203.97,204.09,9496.0,200.7388,200.7682,200.4734,200.5913,9496.0
2023-08-22 14:40:00,204.06,204.08,203.9,203.96,18514.0,200.5618,200.5815,200.4046,200.4636,18514.0
2023-08-22 14:45:00,203.93,204.06,203.9,204.03,11351.0,200.4341,200.5618,200.4046,200.5324,11351.0
2023-08-22 14:50:00,203.99,204.02,203.8,203.84,16330.0,200.493,200.5225,200.3063,200.3456,16330.0
2023-08-22 14:55:00,203.83,204.05,203.8,204.05,10151.0,200.3358,200.552,200.3063,200.552,10151.0
2023-08-22 15:00:00,204.08,204.24,204.08,204.09,7734.0,200.5815,200.7388,200.5815,200.5913,7734.0
2023-08-22 15:05:00,204.13,204.21,204.04,204.05,7977.0,200.6306,200.7093,200.5422,200.552,7977.0
2023-08-22 15:10:00,204.05,204.21,204.03,204.17,8040.0,200.552,200.7093,200.5324,200.67,8040.0
2023-08-22 15:15:00,204.18,204.25,204.1,204.1,16071.0,200.6798,200.7486,200.6012,200.6012,16071.0
2023-08-22 15:20:00,204.1,204.36,204.1,204.33,14437.0,200.6012,200.8567,200.6012,200.8272,14437.0
2023-08-22 15:25:00,204.34,204.38,204.06,204.15,13232.0,200.837,200.8764,200.5618,200.6503,13232.0
2023-08-22 15:30:00,204.1,204.27,204.05,204.18,23063.0,200.6012,200.7682,200.552,200.6798,23063.0
2023-08-22 15:35:00,204.17,204.17,203.96,203.96,12557.0,200.67,200.67,200.4636,200.4636,12557.0
2023-08-22 15:40:00,203.99,204.04,203.9,203.96,17245.0,200.493,200.5422,200.4046,200.4636,17245.0
2023-08-22 15:45:00,203.95,203.98,203.55,203.55,25097.0,200.4537,200.4832,200.0606,200.0606,25097.0
2023-08-22 15:50:00,203.6,203.76,203.54,203.58,38343.0,200.1097,200.267,200.0507,200.0901,38343.0
2023-08-22 15:55:00,203.82,204.12,203.65,203.95,142710.0,200.3259,200.6208,200.1589,200.4537,142710.0
2023-08-23 09:30:00,204.08,204.53,203.63,203.84,23877.0,200.5815,201.0238,200.1392,200.3456,23877.0
2023-08-23 09:35:00,203.89,204.0,203.71,203.89,3800.0,200.3947,200.5029,200.2178,200.3947,3800.0
2023-08-23 09:40:00,203.93,203.96,203.43,203.43,11100.0,200.4341,200.4636,199.9426,199.9426,11100.0
2023-08-23 09:45:00,203.53,203.71,203.19,203.35,6584.0,200.0409,200.2178,199.7067,199.864,6584.0
2023-08-23 09:50:00,203.31,203.92,203.28,203.4,28702.0,199.8247,200.4242,199.7952,199.9131,28702.0
2023-08-23 09:55:00,203.46,203.87,203.34,203.39,34604.0,199.9721,200.3751,199.8542,199.9033,34604.0
2023-08-23 10:00:00,203.3,203.7,203.28,203.63,9761.0,199.8149,200.208,199.7952,200.1392,9761.0
2023-08-23 10:05:00,203.63,203.7,203.47,203.7,7287.0,200.1392,200.208,199.9819,200.208,7287.0
2023-08-23 10:10:00,203.73,203.73,203.46,203.46,4178.0,200.2375,200.2375,199.9721,199.9721,4178.0
2023-08-23 10:15:00,203.38,203.41,202.88,202.88,38716.0,199.8935,199.923,199.4021,199.4021,38716.0
2023-08-23 10:20:00,202.89,203.08,202.74,203.05,13232.0,199.4119,199.5986,199.2645,199.5691,13232.0
2023-08-23 10:25:00,203.13,203.48,203.12,203.31,8832.0,199.6478,199.9918,199.6379,199.8247,8832.0
2023-08-23 10:30:00,203.33,203.36,202.96,203.27,6313.0,199.8443,199.8738,199.4807,199.7854,6313.0
2023-08-23 10:35:00,203.19,203.24,202.98,202.98,8281.0,199.7067,199.7559,199.5003,199.5003,8281.0
2023-08-23 10:40:00,202.88,203.25,202.88,203.08,7985.0,199.4021,199.7657,199.4021,199.5986,7985.0
2023-08-23 10:45:00,203.0,203.38,202.88,203.36,8354.0,199.52,199.8935,199.4021,199.8738,8354.0
2023-08-23 10:50:00,203.34,203.6,203.3,203.57,4552.0,199.8542,200.1097,199.8149,200.0802,4552.0
2023-08-23 10:55:00,203.53,203.63,203.47,203.57,14598.0,200.0409,200.1392,199.9819,200.0802,14598.0
2023-08-23 11:00:00,203.6,203.62,203.44,203.45,2607.0,200.1097,200.1294,199.9525,199.9623,2607.0
2023-08-23 11:05:00,203.49,203.88,203.46,203.88,6803.0,200.0016,200.3849,199.9721,200.3849,6803.0
2023-08-23 11:10:00,203.97,204.11,203.79,204.0,5212.0,200.4734,200.611,200.2965,200.5029,5212.0
2023-08-23 11:15:00,204.01,204.08,203.88,204.08,5114.0,200.5127,200.5815,200.3849,200.5815,5114.0
2023-08-23 11:20:00,204.07,204.29,204.03,204.28,6347.0,200.5717,200.7879,200.5324,200.7781,6347.0
2023-08-23 11:25:00,204.3,204.3,204.1,204.22,7918.0,200.7977,200.7977,200.6012,200.7191,7918.0
2023-08-23 11:30:00,204.22,204.43,204.17,204.3,16354.0,200.7191,200.9255,200.67,200.7977,16354.0
2023-08-23 11:35:00,204.3,204.37,204.15,204.21,6684.0,200.7977,200.8665,200.6503,200.7093,6684.0
2023-08-23 11:40:00,204.23,204.23,203.99,204.11,3811.0,200.7289,200.7289,200.493,200.611,3811.0
2023-08-23 11:45:00,204.17,204.29,204.1,204.14,5200.0,200.67,200.7879,200.6012,200.6405,5200.0
2023-08-23 11:50:00,204.16,204.31,204.15,204.31,5369.0,200.6601,200.8076,200.6503,200.8076,5369.0
2023-08-23 11:55:00,204.23,204.33,204.13,204.24,3100.0,200.7289,200.8272,200.6306,200.7388,3100.0
2023-08-23 12:00:00,204.24,204.26,204.15,204.16,3410.0,200.7388,200.7584,200.6503,200.6601,3410.0
2023-08-23 12:05:00,204.08,204.11,203.86,203.93,2584.0,200.5815,200.611,200.3653,200.4341,2584.0
2023-08-23 12:10:00,203.94,204.0,203.85,203.85,3034.0,200.4439,200.5029,200.3554,200.3554,3034.0
2023-08-23 12:15:00,203.86,203.86,203.73,203.78,3229.0,200.3653,200.3653,200.2375,200.2866,3229.0
2023-08-23 12:20:00,203.75,203.95,203.74,203.9,6600.0,200.2571,200.4537,200.2473,200.4046,6600.0
2023-08-23 12:25:00,203.86,203.89,203.79,203.82,6264.0,200.3653,200.3947,200.2965,200.3259,6264.0
2023-08-23 12:30:00,203.86,203.86,203.67,203.85,7346.0,200.3653,200.3653,200.1785,200.3554,7346.0
2023-08-23 12:35:00,203.88,204.03,203.88,204.0,3351.0,200.3849,200.5324,200.3849,200.5029,3351.0
2023-08-23 12:40:00,204.02,204.02,203.82,203.98,4601.0,200.5225,200.5225,200.3259,200.4832,4601.0
2023-08-23 12:45:00,203.89,204.5,203.85,204.22,20950.0,200.3947,200.9943,200.3554,200.7191,20950.0
2023-08-23 12:50:00,204.2,204.2,203.89,203.89,2823.0,200.6994,200.6994,200.3947,200.3947,2823.0
2023-08-23 12:55:00,203.96,204.06,203.9,203.94,4545.0,200.4636,200.5618,200.4046,200.4439,4545.0
2023-08-23 13:00:00,203.95,204.29,203.93,204.27,6159.0,200.4537,200.7879,200.4341,200.7682,6159.0
2023-08-23 13:05:00,204.22,204.3,204.17,204.17,2531.0,200.7191,200.7977,200.67,200.67,2531.0
2023-08-23 13:10:00,204.24,204.24,204.14,204.15,6450.0,200.7388,200.7388,200.6405,200.6503,6450.0
2023-08-23 13:15:00,204.16,204.26,204.13,204.18,7733.0,200.6601,200.7584,200.6306,200.6798,7733.0
2023-08-23 13:20:00,204.21,204.21,204.07,204.15,6209.0,200.7093,200.7093,200.5717,200.6503,6209.0
2023-08-23 13:25:00,204.13,204.24,204.11,204.17,3821.0,200.6306,200.7388,200.611,200.67,3821.0
2023-08-23 13:30:00,204.24,204.39,204.24,204.35,5025.0,200.7388,200.8862,200.7388,200.8469,5025.0
2023-08-23 13:35:00,204.34,204.44,204.3,204.38,5527.0,200.837,200.9353,200.7977,200.8764,5527.0
2023-08-23 13:40:00,204.39,204.59,204.39,204.56,4708.0,200.8862,201.0828,200.8862,201.0533,4708.0
2023-08-23 13:45:00,204.59,204.69,204.59,204.65,9585.0,201.0828,201.181,201.0828,201.1417,9585.0
2023-08-23 13:50:00,204.64,205.11,204.63,204.9,29913.0,201.1319,201.5938,201.1221,201.3874,29913.0
2023-08-23 13:55:00,204.89,205.17,204.79,205.17,15551.0,201.3776,201.6528,201.2793,201.6528,15551.0
2023-08-23 14:00:00,205.05,205.09,204.77,204.84,4200.0,201.5349,201.5742,201.2597,201.3285,4200.0
2023-08-23 14:05:00,204.84,204.84,204.72,204.72,2202.0,201.3285,201.3285,201.2105,201.2105,2202.0
2023-08-23 14:10:00,204.68,204.75,204.26,204.27,9066.0,201.1712,201.24,200.7584,200.7682,9066.0
2023-08-23 14:15:00,204.23,204.28,204.06,204.12,9883.0,200.7289,200.7781,200.5618,200.6208,9883.0
2023-08-23 14:20:00,204.11,204.4,204.05,204.4,8820.0,200.611,200.896,200.552,200.896,8820.0
2023-08-23 14:25:00,204.43,204.57,204.3,204.31,9821.0,200.9255,201.0631,200.7977,200.8076,9821.0
2023-08-23 14:30:00,204.34,204.52,204.34,204.42,3300.0,200.837,201.014,200.837,200.9157,3300.0
2023-08-23 14:35:00,204.36,204.42,204.25,204.25,4716.0,200.8567,200.9157,200.7486,200.7486,4716.0
2023-08-23 14:40:00,204.37,204.41,204.24,204.32,2800.0,200.8665,200.9058,200.7388,200.8174,2800.0
2023-08-23 14:45:00,204.28,204.48,204.24,204.38,3000.0,200.7781,200.9746,200.7388,200.8764,3000.0
2023-08-23 14:50:00,204.4,204.4,204.31,204.31,4261.0,200.896,200.896,200.8076,200.8076,4261.0
2023-08-23 14:55:00,204.36,204.4,204.23,204.31,5800.0,200.8567,200.896,200.7289,200.8076,5800.0
2023-08-23 15:00:00,204.31,204.32,204.17,204.2,8576.0,200.8076,200.8174,200.67,200.6994,8576.0
2023-08-23 15:05:00,204.17,204.29,204.09,204.09,5530.0,200.67,200.7879,200.5913,200.5913,5530.0
2023-08-23 15:10:00,204.11,204.34,204.11,204.34,10888.0,200.611,200.837,200.611,200.837,10888.0
2023-08-23 15:15:00,204.36,204.53,204.14,204.14,5839.0,200.8567,201.0238,200.6405,200.6405,5839.0
2023-08-23 15:20:00,204.15,204.21,204.03,204.1,10566.0,200.6503,200.7093,200.5324,200.6012,10566.0
2023-08-23 15:25:00,204.03,204.22,204.03,204.22,7856.0,200.5324,200.7191,200.5324,200.7191,7856.0
2023-08-23 15:30:00,204.19,204.19,203.84,203.87,9516.0,200.6896,200.6896,200.3456,200.3751,9516.0
2023-08-23 15:35:00,203.88,203.9,203.65,203.72,16582.0,200.3849,200.4046,200.1589,200.2277,16582.0
2023-08-23 15:40:00,203.66,203.8,203.63,203.73,16553.0,200.1687,200.3063,200.1392,200.2375,16553.0
2023-08-23 15:45:00,203.72,203.73,203.55,203.55,11378.0,200.2277,200.2375,200.0606,200.0606,11378.0
2023-08-23 15:50:00,203.53,203.56,203.2,203.25,35870.0,200.0409,200.0704,199.7166,199.7657,35870.0
2023-08-23 15:55:00,203.26,203.34,203.11,203.26,78588.0,199.7755,199.8542,199.6281,199.7755,78588.0
2023-08-24 09:30:00,203.0,203.51,202.85,203.49,24023.0,199.52,200.0213,199.3726,200.0016,24023.0
2023-08-24 09:35:00,203.73,204.39,203.72,204.33,13633.0,200.2375,200.8862,200.2277,200.8272,13633.0
2023-08-24 09:40:00,204.14,204.77,203.96,204.66,17494.0,200.6405,201.2597,200.4636,201.1516,17494.0
2023-08-24 09:45:00,204.61,205.35,204.6,205.07,14962.0,201.1024,201.8297,201.0926,201.5545,14962.0
2023-08-24 09:50:00,205.07,205.16,204.63,205.01,13460.0,201.5545,201.643,201.1221,201.4956,13460.0
2023-08-24 09:55:00,205.06,205.38,204.72,205.09,9150.0,201.5447,201.8592,201.2105,201.5742,9150.0
2023-08-24 10:00:00,205.13,205.13,204.36,204.41,10552.0,201.6135,201.6135,200.8567,200.9058,10552.0
2023-08-24 10:05:00,204.49,204.53,203.75,204.05,20386.0,200.9845,201.0238,200.2571,200.552,20386.0
2023-08-24 10:10:00,204.05,204.15,203.7,204.15,15967.0,200.552,200.6503,200.208,200.6503,15967.0
2023-08-24 10:15:00,204.14,204.31,203.95,204.27,7121.0,200.6405,200.8076,200.4537,200.7682,7121.0
2023-08-24 10:20:00,204.15,204.36,203.57,203.57,9290.0,200.6503,200.8567,200.0802,200.0802,9290.0
2023-08-24 10:25:00,203.51,203.65,203.25,203.45,13400.0,200.0213,200.1589,199.7657,199.9623,13400.0
2023-08-24 10:30:00,203.4,203.64,203.23,203.48,10329.0,199.9131,200.149,199.7461,199.9918,10329.0
2023-08-24 10:35:00,203.34,203.59,203.31,203.35,17282.0,199.8542,200.0999,199.8247,199.864,17282.0
2023-08-24 10:40:00,203.32,203.32,202.8,202.82,10882.0,199.8345,199.8345,199.3234,199.3431,10882.0
2023-08-24 10:45:00,202.75,202.81,202.6,202.74,12433.0,199.2743,199.3333,199.1269,199.2645,12433.0
2023-08-24 10:50:00,202.78,203.22,202.74,203.15,19862.0,199.3038,199.7362,199.2645,199.6674,19862.0
2023-08-24 10:55:00,203.14,203.19,202.74,202.83,9951.0,199.6576,199.7067,199.2645,199.3529,9951.0
2023-08-24 11:00:00,202.81,202.81,202.25,202.44,17464.0,199.3333,199.3333,198.7829,198.9696,17464.0
2023-08-24 11:05:00,202.57,202.57,201.95,202.26,25066.0,199.0974,199.0974,198.488,198.7927,25066.0
2023-08-24 11:10:00,202.26,202.28,201.89,202.13,10970.0,198.7927,198.8123,198.429,198.6649,10970.0
2023-08-24 11:15:00,202.06,202.12,201.96,201.97,4400.0,198.5961,198.6551,198.4978,198.5077,4400.0
2023-08-24 11:20:00,201.93,202.23,201.93,202.02,7948.0,198.4683,198.7632,198.4683,198.5568,7948.0
2023-08-24 11:25:00,201.95,202.07,201.79,202.07,13017.0,198.488,198.6059,198.3307,198.6059,13017.0
2023-08-24 11:30:00,202.09,202.24,201.96,202.06,24180.0,198.6256,198.773,198.4978,198.5961,24180.0
2023-08-24 11:35:00,201.8,201.95,201.79,201.89,3388.0,198.3406,198.488,198.3307,198.429,3388.0
2023-08-24 11:40:00,201.89,201.89,201.45,201.47,12659.0,198.429,198.429,197.9966,198.0162,12659.0
2023-08-24 11:45:00,201.49,201.59,201.24,201.31,26283.0,198.0359,198.1342,197.7902,197.859,26283.0
2023-08-24 11:50:00,201.3,201.3,200.93,201.09,11968.0,197.8491,197.8491,197.4855,197.6427,11968.0
2023-08-24 11:55:00,201.1,201.2,200.97,201.18,18045.0,197.6526,197.7509,197.5248,197.7312,18045.0
2023-08-24 12:00:00,201.2,201.35,201.11,201.2,11380.0,197.7509,197.8983,197.6624,197.7509,11380.0
2023-08-24 12:05:00,201.21,201.66,201.11,201.57,33686.0,197.7607,198.203,197.6624,198.1145,33686.0
2023-08-24 12:10:00,201.47,201.62,201.32,201.62,11082.0,198.0162,198.1637,197.8688,198.1637,11082.0
2023-08-24 12:15:00,201.61,201.7,201.32,201.32,3111.0,198.1538,198.2423,197.8688,197.8688,3111.0
2023-08-24 12:20:00,201.36,201.45,201.33,201.33,3919.0,197.9081,197.9966,197.8786,197.8786,3919.0
2023-08-24 12:25:00,201.31,201.36,201.13,201.2,6095.0,197.859,197.9081,197.6821,197.7509,6095.0
2023-08-24 12:30:00,201.23,201.59,201.23,201.46,5911.0,197.7803,198.1342,197.7803,198.0064,5911.0
2023-08-24 12:35:00,201.44,201.6,201.44,201.6,1833.0,197.9867,198.144,197.9867,198.144,1833.0
2023-08-24 12:40:00,201.66,201.83,201.55,201.83,1500.0,198.203,198.3701,198.0949,198.3701,1500.0
2023-08-24 12:45:00,201.86,201.87,201.61,201.87,3337.0,198.3995,198.4094,198.1538,198.4094,3337.0
2023-08-24 12:50:00,201.85,201.85,201.57,201.66,2653.0,198.3897,198.3897,198.1145,198.203,2653.0
2023-08-24 12:55:00,201.59,201.69,201.52,201.69,3230.0,198.1342,198.2325,198.0654,198.2325,3230.0
2023-08-24 13:00:00,201.69,201.75,201.53,201.61,4713.0,198.2325,198.2914,198.0752,198.1538,4713.0
2023-08-24 13:05:00,201.5,201.74,201.49,201.66,3595.0,198.0457,198.2816,198.0359,198.203,3595.0
2023-08-24 13:10:00,201.68,201.91,201.68,201.91,2601.0,198.2226,198.4487,198.2226,198.4487,2601.0
2023-08-24 13:15:00,201.95,201.95,201.79,201.9,1508.0,198.488,198.488,198.3307,198.4389,1508.0
2023-08-24 13:20:00,201.86,201.86,201.65,201.78,4201.0,198.3995,198.3995,198.1931,198.3209,4201.0
2023-08-24 13:25:00,201.77,201.77,201.28,201.31,12055.0,198.3111,198.3111,197.8295,197.859,12055.0
2023-08-24 13:30:00,201.29,201.35,200.97,201.02,11417.0,197.8393,197.8983,197.5248,197.5739,11417.0
2023-08-24 13:35:00,201.02,201.23,201.01,201.06,9847.0,197.5739,197.7803,197.5641,197.6133,9847.0
2023-08-24 13:40:00,201.12,201.12,200.77,200.81,9066.0,197.6722,197.6722,197.3282,197.3675,9066.0
2023-08-24 13:45:00,200.79,200.84,200.45,200.54,9091.0,197.3479,197.397,197.0137,197.1022,9091.0
2023-08-24 13:50:00,200.48,200.58,200.36,200.5,22205.0,197.0432,197.1415,196.9253,197.0629,22205.0
2023-08-24 13:55:00,200.48,200.49,200.2,200.37,14611.0,197.0432,197.053,196.768,196.9351,14611.0
2023-08-24 14:00:00,200.46,200.56,200.14,200.15,10680.0,197.0235,197.1218,196.709,196.7189,10680.0
2023-08-24 14:05:00,200.11,200.17,199.88,200.14,14135.0,196.6795,196.7385,196.4535,196.709,14135.0
2023-08-24 14:10:00,200.17,200.42,200.11,200.33,6358.0,196.7385,196.9842,196.6795,196.8958,6358.0
2023-08-24 14:15:00,200.34,200.35,199.94,200.02,7990.0,196.9056,196.9154,196.5125,196.5911,7990.0
2023-08-24 14:20:00,200.02,200.16,199.95,199.98,6013.0,196.5911,196.7287,196.5223,196.5518,6013.0
2023-08-24 14:25:00,200.0,200.01,199.77,199.97,7800.0,196.5714,196.5813,196.3454,196.5419,7800.0
2023-08-24 14:30:00,199.97,200.04,199.89,199.91,7355.0,196.5419,196.6107,196.4633,196.483,7355.0
2023-08-24 14:35:00,199.87,199.9,199.5,199.5,22749.0,196.4437,196.4731,196.08,196.08,22749.0
2023-08-24 14:40:00,199.5,199.52,199.13,199.2,20642.0,196.08,196.0997,195.7163,195.7851,20642.0
2023-08-24 14:45:00,199.22,199.52,199.16,199.27,10039.0,195.8048,196.0997,195.7458,195.8539,10039.0
2023-08-24 14:50:00,199.25,199.34,199.1,199.13,5569.0,195.8343,195.9227,195.6869,195.7163,5569.0
2023-08-24 14:55:00,199.18,199.38,199.14,199.15,10350.0,195.7655,195.9621,195.7262,195.736,10350.0
2023-08-24 15:00:00,199.19,199.36,199.18,199.23,6821.0,195.7753,195.9424,195.7655,195.8146,6821.0
2023-08-24 15:05:00,199.19,199.43,199.19,199.43,7507.0,195.7753,196.0112,195.7753,196.0112,7507.0
2023-08-24 15:10:00,199.35,199.59,199.34,199.59,13769.0,195.9326,196.1685,195.9227,196.1685,13769.0
2023-08-24 15:15:00,199.61,199.79,199.61,199.7,5917.0,196.1881,196.365,196.1881,196.2766,5917.0
2023-08-24 15:20:00,199.66,199.86,199.61,199.69,15423.0,196.2373,196.4338,196.1881,196.2667,15423.0
2023-08-24 15:25:00,199.72,199.86,199.65,199.86,6128.0,196.2962,196.4338,196.2274,196.4338,6128.0
2023-08-24 15:30:00,199.86,199.91,199.63,199.72,10856.0,196.4338,196.483,196.2078,196.2962,10856.0
2023-08-24 15:35:00,199.72,199.72,199.37,199.44,10347.0,196.2962,196.2962,195.9522,196.021,10347.0
2023-08-24 15:40:00,199.43,199.6,199.35,199.44,16239.0,196.0112,196.1783,195.9326,196.021,16239.0
2023-08-24 15:45:00,199.37,199.37,198.9,199.04,18132.0,195.9522,195.9522,195.4903,195.6279,18132.0
2023-08-24 15:50:00,199.06,199.16,198.56,198.62,41162.0,195.6475,195.7458,195.1561,195.2151,41162.0
2023-08-24 15:55:00,198.57,199.03,198.44,198.78,98100.0,195.1659,195.6181,195.0382,195.3723,98100.0
2023-08-25 09:30:00,199.63,200.69,199.46,200.68,23601.0,196.2078,197.2496,196.0407,197.2398,23601.0
2023-08-25 09:35:00,200.68,200.76,200.21,200.75,12843.0,197.2398,197.3184,196.7778,197.3086,12843.0
2023-08-25 09:40:00,200.69,200.71,200.28,200.33,13474.0,197.2496,197.2693,196.8466,196.8958,13474.0
2023-08-25 09:45:00,200.33,200.56,200.02,200.29,13895.0,196.8958,197.1218,196.5911,196.8565,13895.0
2023-08-25 09:50:00,200.31,200.39,199.96,199.96,13476.0,196.8761,196.9547,196.5321,196.5321,13476.0
2023-08-25 09:55:00,200.08,200.24,199.92,200.24,7705.0,196.6501,196.8073,196.4928,196.8073,7705.0
2023-08-25 10:00:00,200.3,200.66,200.09,200.49,27930.0,196.8663,197.2201,196.6599,197.053,27930.0
2023-08-25 10:05:00,200.29,200.52,199.59,199.78,31617.0,196.8565,197.0825,196.1685,196.3552,31617.0
2023-08-25 10:10:00,199.8,200.55,199.54,200.54,43718.0,196.3749,197.112,196.1193,197.1022,43718.0
2023-08-25 10:15:00,200.54,201.37,200.44,200.44,16618.0,197.1022,197.9179,197.0039,197.0039,16618.0
2023-08-25 10:20:00,200.44,200.44,199.68,199.73,7107.0,197.0039,197.0039,196.2569,196.3061,7107.0
2023-08-25 10:25:00,199.74,200.13,199.69,200.06,16128.0,196.3159,196.6992,196.2667,196.6304,16128.0
2023-08-25 10:30:00,200.0,200.06,199.68,199.69,18238.0,196.5714,196.6304,196.2569,196.2667,18238.0
2023-08-25 10:35:00,199.74,199.9,199.52,199.58,6545.0,196.3159,196.4731,196.0997,196.1586,6545.0
2023-08-25 10:40:00,199.6,199.84,199.04,199.05,8704.0,196.1783,196.4142,195.6279,195.6377,8704.0
2023-08-25 10:45:00,199.05,199.05,198.4,198.68,20706.0,195.6377,195.6377,194.9989,195.2741,20706.0
2023-08-25 10:50:00,198.77,199.16,198.77,198.94,6616.0,195.3625,195.7458,195.3625,195.5296,6616.0
2023-08-25 10:55:00,198.85,198.91,198.54,198.57,5777.0,195.4411,195.5001,195.1365,195.1659,5777.0
2023-08-25 11:00:00,198.61,198.68,198.23,198.53,9112.0,195.2053,195.2741,194.8318,195.1266,9112.0
2023-08-25 11:05:00,198.53,199.09,198.45,199.08,9810.0,195.1266,195.677,195.048,195.6672,9810.0
2023-08-25 11:10:00,199.17,199.43,199.06,199.14,7870.0,195.7557,196.0112,195.6475,195.7262,7870.0
2023-08-25 11:15:00,199.07,199.19,198.83,198.92,16859.0,195.6574,195.7753,195.4215,195.5099,16859.0
2023-08-25 11:20:00,198.92,198.92,198.59,198.78,10125.0,195.5099,195.5099,195.1856,195.3723,10125.0
2023-08-25 11:25:00,198.84,199.47,198.83,199.47,6959.0,195.4313,196.0505,195.4215,196.0505,6959.0
2023-08-25 11:30:00,199.59,199.59,199.21,199.46,5886.0,196.1685,196.1685,195.795,196.0407,5886.0
2023-08-25 11:35:00,199.55,199.78,199.53,199.53,6309.0,196.1291,196.3552,196.1095,196.1095,6309.0
2023-08-25 11:40:00,199.53,199.62,199.35,199.47,8760.0,196.1095,196.1979,195.9326,196.0505,8760.0
2023-08-25 11:45:00,199.47,199.57,199.45,199.48,3212.0,196.0505,196.1488,196.0309,196.0603,3212.0
2023-08-25 11:50:00,199.42,199.42,199.07,199.21,6600.0,196.0014,196.0014,195.6574,195.795,6600.0
2023-08-25 11:55:00,199.21,199.23,198.89,199.15,4615.0,195.795,195.8146,195.4805,195.736,4615.0
2023-08-25 12:00:00,199.25,199.59,199.24,199.53,4978.0,195.8343,196.1685,195.8245,196.1095,4978.0
2023-08-25 12:05:00,199.53,199.55,199.32,199.47,2546.0,196.1095,196.1291,195.9031,196.0505,2546.0
2023-08-25 12:10:00,199.47,199.51,199.32,199.45,5864.0,196.0505,196.0898,195.9031,196.0309,5864.0
2023-08-25 12:15:00,199.44,199.55,199.35,199.55,2877.0,196.021,196.1291,195.9326,196.1291,2877.0
2023-08-25 12:20:00,199.5,199.87,199.48,199.8,6162.0,196.08,196.4437,196.0603,196.3749,6162.0
2023-08-25 12:25:00,199.84,199.86,199.62,199.65,2800.0,196.4142,196.4338,196.1979,196.2274,2800.0
2023-08-25 12:30:00,199.65,199.87,199.58,199.67,4406.0,196.2274,196.4437,196.1586,196.2471,4406.0
2023-08-25 12:35:00,199.71,199.92,199.66,199.76,3448.0,196.2864,196.4928,196.2373,196.3355,3448.0
2023-08-25 12:40:00,199.75,199.93,199.64,199.75,5321.0,196.3257,196.5026,196.2176,196.3257,5321.0
2023-08-25 12:45:00,199.75,199.78,199.69,199.75,3800.0,196.3257,196.3552,196.2667,196.3257,3800.0
2023-08-25 12:50:00,199.75,199.75,199.4,199.48,4038.0,196.3257,196.3257,195.9817,196.0603,4038.0
2023-08-25 12:55:00,199.47,199.63,199.3,199.61,5923.0,196.0505,196.2078,195.8834,196.1881,5923.0
2023-08-25 13:00:00,199.63,199.69,199.48,199.56,5835.0,196.2078,196.2667,196.0603,196.139,5835.0
2023-08-25 13:05:00,199.54,199.72,199.5,199.52,4399.0,196.1193,196.2962,196.08,196.0997,4399.0
2023-08-25 13:10:00,199.53,199.55,199.34,199.55,4433.0,196.1095,196.1291,195.9227,196.1291,4433.0
2023-08-25 13:15:00,199.67,199.68,199.31,199.36,4929.0,196.2471,196.2569,195.8933,195.9424,4929.0
2023-08-25 13:20:00,199.36,199.36,198.94,198.94,10183.0,195.9424,195.9424,195.5296,195.5296,10183.0
2023-08-25 13:25:00,198.87,199.0,198.87,198.97,3748.0,195.4608,195.5886,195.4608,195.5591,3748.0
2023-08-25 13:30:00,198.9,198.94,198.48,198.58,5002.0,195.4903,195.5296,195.0775,195.1758,5002.0
2023-08-25 13:35:00,198.56,198.66,198.49,198.58,3497.0,195.1561,195.2544,195.0873,195.1758,3497.0
2023-08-25 13:40:00,198.49,198.71,198.46,198.67,4190.0,195.0873,195.3035,195.0578,195.2642,4190.0
2023-08-25 13:45:00,198.67,198.67,198.32,198.52,8661.0,195.2642,195.2642,194.9202,195.1168,8661.0
2023-08-25 13:50:00,198.47,198.89,198.47,198.88,4777.0,195.0677,195.4805,195.0677,195.4706,4777.0
2023-08-25 13:55:00,198.97,198.97,198.87,198.93,2934.0,195.5591,195.5591,195.4608,195.5198,2934.0
2023-08-25 14:00:00,198.88,199.0,198.78,198.88,5945.0,195.4706,195.5886,195.3723,195.4706,5945.0
2023-08-25 14:05:00,198.95,199.16,198.93,199.11,3715.0,195.5394,195.7458,195.5198,195.6967,3715.0
2023-08-25 14:10:00,199.09,199.38,199.09,199.38,4105.0,195.677,195.9621,195.677,195.9621,4105.0
2023-08-25 14:15:00,199.38,199.7,199.31,199.68,4506.0,195.9621,196.2766,195.8933,196.2569,4506.0
2023-08-25 14:20:00,199.73,200.0,199.73,199.92,5086.0,196.3061,196.5714,196.3061,196.4928,5086.0
2023-08-25 14:25:00,199.92,200.27,199.86,200.14,12066.0,196.4928,196.8368,196.4338,196.709,12066.0
2023-08-25 14:30:00,200.15,200.28,200.03,200.27,7170.0,196.7189,196.8466,196.6009,196.8368,7170.0
2023-08-25 14:35:00,200.28,200.31,200.05,200.05,6863.0,196.8466,196.8761,196.6206,196.6206,6863.0
2023-08-25 14:40:00,200.04,200.06,199.8,199.81,8779.0,196.6107,196.6304,196.3749,196.3847,8779.0
2023-08-25 14:45:00,199.8,199.96,199.74,199.93,4906.0,196.3749,196.5321,196.3159,196.5026,4906.0
2023-08-25 14:50:00,200.0,200.06,199.84,200.06,2968.0,196.5714,196.6304,196.4142,196.6304,2968.0
2023-08-25 14:55:00,200.07,200.1,199.95,200.05,3216.0,196.6402,196.6697,196.5223,196.6206,3216.0
2023-08-25 15:00:00,200.08,200.27,200.0,200.23,9732.0,196.6501,196.8368,196.5714,196.7975,9732.0
2023-08-25 15:05:00,200.24,200.29,199.96,200.29,5111.0,196.8073,196.8565,196.5321,196.8565,5111.0
2023-08-25 15:10:00,200.29,200.29,199.93,200.02,7461.0,196.8565,196.8565,196.5026,196.5911,7461.0
2023-08-25 15:15:00,200.02,200.22,200.02,200.07,7186.0,196.5911,196.7877,196.5911,196.6402,7186.0
2023-08-25 15:20:00,200.13,200.46,200.13,200.43,8014.0,196.6992,197.0235,196.6992,196.9941,8014.0
2023-08-25 15:25:00,200.49,200.75,200.4,200.53,20547.0,197.053,197.3086,196.9646,197.0923,20547.0
2023-08-25 15:30:00,200.49,200.53,200.32,200.33,11402.0,197.053,197.0923,196.8859,196.8958,11402.0
2023-08-25 15:35:00,200.33,200.43,200.23,200.42,10401.0,196.8958,196.9941,196.7975,196.9842,10401.0
2023-08-25 15:40:00,200.42,200.53,200.34,200.53,9841.0,196.9842,197.0923,196.9056,197.0923,9841.0
2023-08-25 15:45:00,200.56,200.62,200.05,200.14,18450.0,197.1218,197.1808,196.6206,196.709,18450.0
2023-08-25 15:50:00,200.05,200.07,199.74,199.86,18996.0,196.6206,196.6402,196.3159,196.4338,18996.0
2023-08-25 15:55:00,199.85,199.9,199.68,199.78,55597.0,196.424,196.4731,196.2569,196.3552,55597.0
2023-08-28 09:30:00,200.66,201.0,199.14,200.92,26502.0,197.2201,197.5543,195.7262,197.4757,26502.0
2023-08-28 09:35:00,200.79,201.66,200.75,201.44,16611.0,197.3479,198.203,197.3086,197.9867,16611.0
2023-08-28 09:40:00,201.38,202.0,201.36,202.0,10862.0,197.9278,198.5371,197.9081,198.5371,10862.0
2023-08-28 09:45:00,202.08,202.85,202.02,202.41,18049.0,198.6158,199.3726,198.5568,198.9401,18049.0
2023-08-28 09:50:00,202.41,202.6,202.13,202.59,8938.0,198.9401,199.1269,198.6649,199.117,8938.0
2023-08-28 09:55:00,202.55,203.05,202.53,202.84,13641.0,199.0777,199.5691,199.0581,199.3627,13641.0
2023-08-28 10:00:00,202.8,202.85,202.46,202.49,6392.0,199.3234,199.3726,198.9893,199.0187,6392.0
2023-08-28 10:05:00,202.5,202.74,202.42,202.59,5606.0,199.0286,199.2645,198.9499,199.117,5606.0
2023-08-28 10:10:00,202.61,202.79,202.56,202.65,10616.0,199.1367,199.3136,199.0875,199.176,10616.0
2023-08-28 10:15:00,202.6,202.9,202.53,202.53,5152.0,199.1269,199.4217,199.0581,199.0581,5152.0
2023-08-28 10:20:00,202.54,202.69,202.33,202.57,5105.0,199.0679,199.2153,198.8615,199.0974,5105.0
2023-08-28 10:25:00,202.62,202.73,202.4,202.72,4518.0,199.1465,199.2546,198.9303,199.2448,4518.0
2023-08-28 10:30:00,202.68,202.81,202.66,202.68,3800.0,199.2055,199.3333,199.1858,199.2055,3800.0
2023-08-28 10:35:00,202.68,202.69,202.45,202.45,3300.0,199.2055,199.2153,198.9794,198.9794,3300.0
2023-08-28 10:40:00,202.56,202.71,202.38,202.64,5320.0,199.0875,199.235,198.9106,199.1662,5320.0
2023-08-28 10:45:00,202.64,202.8,202.54,202.73,3922.0,199.1662,199.3234,199.0679,199.2546,3922.0
2023-08-28 10:50:00,202.85,202.98,202.64,202.72,7742.0,199.3726,199.5003,199.1662,199.2448,7742.0
2023-08-28 10:55:00,202.72,203.07,202.67,202.98,6011.0,199.2448,199.5888,199.1957,199.5003,6011.0
2023-08-28 11:00:00,202.94,203.07,202.71,202.88,11216.0,199.461,199.5888,199.235,199.4021,11216.0
2023-08-28 11:05:00,202.88,202.88,202.45,202.59,3100.0,199.4021,199.4021,198.9794,199.117,3100.0
2023-08-28 11:10:00,202.59,202.59,202.46,202.47,3400.0,199.117,199.117,198.9893,198.9991,3400.0
2023-08-28 11:15:00,202.47,202.54,202.26,202.37,5618.0,198.9991,199.0679,198.7927,198.9008,5618.0
2023-08-28 11:20:00,202.51,202.51,202.19,202.19,3403.0,199.0384,199.0384,198.7239,198.7239,3403.0
2023-08-28 11:25:00,202.18,202.31,202.02,202.13,3840.0,198.7141,198.8418,198.5568,198.6649,3840.0
2023-08-28 11:30:00,202.11,202.32,202.11,202.25,2400.0,198.6453,198.8517,198.6453,198.7829,2400.0
2023-08-28 11:35:00,202.25,202.53,202.21,202.4,4375.0,198.7829,199.0581,198.7435,198.9303,4375.0
2023-08-28 11:40:00,202.36,202.41,201.82,201.82,9717.0,198.891,198.9401,198.3602,198.3602,9717.0
2023-08-28 11:45:00,201.8,201.98,201.76,201.98,2901.0,198.3406,198.5175,198.3013,198.5175,2901.0
2023-08-28 11:50:00,201.98,202.13,201.9,202.06,4538.0,198.5175,198.6649,198.4389,198.5961,4538.0
2023-08-28 11:55:00,202.06,202.19,202.01,202.15,2851.0,198.5961,198.7239,198.547,198.6846,2851.0
2023-08-28 12:00:00,202.15,202.25,202.09,202.1,2500.0,198.6846,198.7829,198.6256,198.6354,2500.0
2023-08-28 12:05:00,202.08,202.09,201.94,202.02,3230.0,198.6158,198.6256,198.4782,198.5568,3230.0
2023-08-28 12:10:00,202.0,202.16,201.96,202.12,5310.0,198.5371,198.6944,198.4978,198.6551,5310.0
2023-08-28 12:15:00,202.15,202.15,201.81,201.84,7705.0,198.6846,198.6846,198.3504,198.3799,7705.0
2023-08-28 12:20:00,201.81,201.85,201.66,201.84,2238.0,198.3504,198.3897,198.203,198.3799,2238.0
2023-08-28 12:25:00,201.86,201.88,201.8,201.81,5666.0,198.3995,198.4192,198.3406,198.3504,5666.0
2023-08-28 12:30:00,201.81,201.85,201.74,201.75,1900.0,198.3504,198.3897,198.2816,198.2914,1900.0
2023-08-28 12:35:00,201.75,202.12,201.73,202.09,7200.0,198.2914,198.6551,198.2718,198.6256,7200.0
2023-08-28 12:40:00,202.05,202.18,201.95,202.06,5200.0,198.5863,198.7141,198.488,198.5961,5200.0
2023-08-28 12:45:00,202.03,202.05,201.99,202.0,1400.0,198.5666,198.5863,198.5273,198.5371,1400.0
2023-08-28 12:50:00,202.03,202.18,202.03,202.18,4800.0,198.5666,198.7141,198.5666,198.7141,4800.0
2023-08-28 12:55:00,202.36,202.63,202.36,202.6,4274.0,198.891,199.1563,198.891,199.1269,4274.0
2023-08-28 13:00:00,202.64,202.76,202.62,202.65,5342.0,199.1662,199.2841,199.1465,199.176,5342.0
2023-08-28 13:05:00,202.68,202.84,202.61,202.62,6497.0,199.2055,199.3627,199.1367,199.1465,6497.0
2023-08-28 13:10:00,202.58,202.61,202.51,202.6,2132.0,199.1072,199.1367,199.0384,199.1269,2132.0
2023-08-28 13:15:00,202.59,202.59,202.4,202.48,4228.0,199.117,199.117,198.9303,199.0089,4228.0
2023-08-28 13:20:00,202.48,202.56,202.42,202.49,2346.0,199.0089,199.0875,198.9499,199.0187,2346.0
2023-08-28 13:25:00,202.47,202.5,202.41,202.45,3946.0,198.9991,199.0286,198.9401,198.9794,3946.0
2023-08-28 13:30:00,202.49,202.56,202.38,202.38,3810.0,199.0187,199.0875,198.9106,198.9106,3810.0
2023-08-28 13:35:00,202.38,202.39,202.17,202.28,4300.0,198.9106,198.9205,198.7042,198.8123,4300.0
2023-08-28 13:40:00,202.27,202.33,202.17,202.22,4900.0,198.8025,198.8615,198.7042,198.7534,4900.0
2023-08-28 13:45:00,202.22,202.22,202.07,202.13,2657.0,198.7534,198.7534,198.6059,198.6649,2657.0
2023-08-28 13:50:00,202.12,202.33,202.08,202.08,6226.0,198.6551,198.8615,198.6158,198.6158,6226.0
2023-08-28 13:55:00,202.08,202.08,201.63,201.68,8143.0,198.6158,198.6158,198.1735,198.2226,8143.0
2023-08-28 14:00:00,201.74,201.74,201.58,201.65,7008.0,198.2816,198.2816,198.1243,198.1931,7008.0
2023-08-28 14:05:00,201.73,201.74,201.6,201.7,3810.0,198.2718,198.2816,198.144,198.2423,3810.0
2023-08-28 14:10:00,201.73,201.73,201.67,201.68,1503.0,198.2718,198.2718,198.2128,198.2226,1503.0
2023-08-28 14:15:00,201.68,201.76,201.61,201.61,5273.0,198.2226,198.3013,198.1538,198.1538,5273.0
2023-08-28 14:20:00,201.64,201.7,201.64,201.68,4068.0,198.1833,198.2423,198.1833,198.2226,4068.0
2023-08-28 14:25:00,201.72,201.77,201.53,201.54,4816.0,198.2619,198.3111,198.0752,198.085,4816.0
2023-08-28 14:30:00,201.54,201.62,201.49,201.57,3949.0,198.085,198.1637,198.0359,198.1145,3949.0
2023-08-28 14:35:00,201.59,201.75,201.57,201.57,4655.0,198.1342,198.2914,198.1145,198.1145,4655.0
2023-08-28 14:40:00,201.63,201.7,201.6,201.6,3700.0,198.1735,198.2423,198.144,198.144,3700.0
2023-08-28 14:45:00,201.6,201.79,201.6,201.79,3500.0,198.144,198.3307,198.144,198.3307,3500.0
2023-08-28 14:50:00,201.79,201.89,201.76,201.89,5613.0,198.3307,198.429,198.3013,198.429,5613.0
2023-08-28 14:55:00,201.9,202.11,201.82,202.11,4579.0,198.4389,198.6453,198.3602,198.6453,4579.0
2023-08-28 15:00:00,202.13,202.2,201.97,202.2,3596.0,198.6649,198.7337,198.5077,198.7337,3596.0
2023-08-28 15:05:00,202.22,202.32,202.12,202.32,4578.0,198.7534,198.8517,198.6551,198.8517,4578.0
2023-08-28 15:10:00,202.31,202.36,202.12,202.12,4152.0,198.8418,198.891,198.6551,198.6551,4152.0
2023-08-28 15:15:00,202.13,202.22,202.07,202.15,5238.0,198.6649,198.7534,198.6059,198.6846,5238.0
2023-08-28 15:20:00,202.19,202.19,201.96,202.09,4798.0,198.7239,198.7239,198.4978,198.6256,4798.0
2023-08-28 15:25:00,202.1,202.31,202.06,202.3,7768.0,198.6354,198.8418,198.5961,198.832,7768.0
2023-08-28 15:30:00,202.26,202.34,202.22,202.33,8198.0,198.7927,198.8713,198.7534,198.8615,8198.0
2023-08-28 15:35:00,202.27,202.54,202.27,202.33,6267.0,198.8025,199.0679,198.8025,198.8615,6267.0
2023-08-28 15:40:00,202.3,202.42,202.23,202.41,7307.0,198.832,198.9499,198.7632,198.9401,7307.0
2023-08-28 15:45:00,202.43,202.82,202.43,202.55,9006.0,198.9598,199.3431,198.9598,199.0777,9006.0
2023-08-28 15:50:00,202.51,202.52,202.24,202.28,13268.0,199.0384,199.0482,198.773,198.8123,13268.0
2023-08-28 15:55:00,202.28,202.66,202.24,202.57,58305.0,198.8123,199.1858,198.773,199.0974,58305.0
2023-08-29 09:30:00,201.67,202.88,201.67,201.73,22780.0,198.2128,199.4021,198.2128,198.2718,22780.0
2023-08-29 09:35:00,201.62,202.55,201.51,202.54,7160.0,198.1637,199.0777,198.0555,199.0679,7160.0
2023-08-29 09:40:00,202.54,202.58,202.21,202.46,11052.0,199.0679,199.1072,198.7435,198.9893,11052.0
2023-08-29 09:45:00,202.38,202.78,202.33,202.6,4594.0,198.9106,199.3038,198.8615,199.1269,4594.0
2023-08-29 09:50:00,202.57,202.66,202.08,202.14,5695.0,199.0974,199.1858,198.6158,198.6747,5695.0
2023-08-29 09:55:00,202.08,202.52,202.07,202.52,6451.0,198.6158,199.0482,198.6059,199.0482,6451.0
2023-08-29 10:00:00,202.77,202.99,202.65,202.87,11295.0,199.2939,199.5102,199.176,199.3922,11295.0
2023-08-29 10:05:00,202.89,203.17,202.81,203.01,5620.0,199.4119,199.6871,199.3333,199.5298,5620.0
2023-08-29 10:10:00,202.86,203.11,202.82,203.11,4131.0,199.3824,199.6281,199.3431,199.6281,4131.0
2023-08-29 10:15:00,203.15,203.55,203.15,203.4,5839.0,199.6674,200.0606,199.6674,199.9131,5839.0
2023-08-29 10:20:00,203.43,203.44,203.15,203.21,6718.0,199.9426,199.9525,199.6674,199.7264,6718.0
2023-08-29 10:25:00,203.17,203.54,203.13,203.49,4164.0,199.6871,200.0507,199.6478,200.0016,4164.0
2023-08-29 10:30:00,203.56,203.76,203.52,203.66,6173.0,200.0704,200.267,200.0311,200.1687,6173.0
2023-08-29 10:35:00,203.65,203.65,203.33,203.4,8240.0,200.1589,200.1589,199.8443,199.9131,8240.0
2023-08-29 10:40:00,203.49,203.49,203.3,203.3,2944.0,200.0016,200.0016,199.8149,199.8149,2944.0
2023-08-29 10:45:00,203.32,203.37,203.18,203.37,3250.0,199.8345,199.8837,199.6969,199.8837,3250.0
2023-08-29 10:50:00,203.35,203.57,203.31,203.4,5611.0,199.864,200.0802,199.8247,199.9131,5611.0
2023-08-29 10:55:00,203.4,203.44,203.13,203.39,5660.0,199.9131,199.9525,199.6478,199.9033,5660.0
2023-08-29 11:00:00,203.41,203.81,203.41,203.81,3757.0,199.923,200.3161,199.923,200.3161,3757.0
2023-08-29 11:05:00,203.75,204.02,203.75,203.99,8898.0,200.2571,200.5225,200.2571,200.493,8898.0
2023-08-29 11:10:00,204.0,204.21,203.92,204.08,4331.0,200.5029,200.7093,200.4242,200.5815,4331.0
2023-08-29 11:15:00,204.14,204.36,203.96,204.29,4431.0,200.6405,200.8567,200.4636,200.7879,4431.0
2023-08-29 11:20:00,204.3,204.34,204.16,204.17,6106.0,200.7977,200.837,200.6601,200.67,6106.0
2023-08-29 11:25:00,204.3,204.3,204.04,204.09,1958.0,200.7977,200.7977,200.5422,200.5913,1958.0
2023-08-29 11:30:00,204.14,204.6,204.14,204.6,4835.0,200.6405,201.0926,200.6405,201.0926,4835.0
2023-08-29 11:35:00,204.66,204.89,204.63,204.76,5385.0,201.1516,201.3776,201.1221,201.2498,5385.0
2023-08-29 11:40:00,204.84,204.93,204.75,204.87,5588.0,201.3285,201.4169,201.24,201.358,5588.0
2023-08-29 11:45:00,204.89,204.89,204.73,204.83,3065.0,201.3776,201.3776,201.2204,201.3186,3065.0
2023-08-29 11:50:00,204.87,204.95,204.79,204.83,4719.0,201.358,201.4366,201.2793,201.3186,4719.0
2023-08-29 11:55:00,204.78,204.88,204.63,204.8,2789.0,201.2695,201.3678,201.1221,201.2892,2789.0
2023-08-29 12:00:00,204.81,204.99,204.8,204.96,4077.0,201.299,201.4759,201.2892,201.4464,4077.0
2023-08-29 12:05:00,205.0,205.03,204.79,204.83,6065.0,201.4857,201.5152,201.2793,201.3186,6065.0
2023-08-29 12:10:00,204.86,204.94,204.86,204.9,3965.0,201.3481,201.4268,201.3481,201.3874,3965.0
2023-08-29 12:15:00,204.93,205.37,204.93,205.37,8082.0,201.4169,201.8494,201.4169,201.8494,8082.0
2023-08-29 12:20:00,205.4,205.56,205.39,205.45,4095.0,201.8789,202.0361,201.869,201.928,4095.0
2023-08-29 12:25:00,205.43,205.66,205.39,205.54,5093.0,201.9084,202.1344,201.869,202.0165,5093.0
2023-08-29 12:30:00,205.56,205.56,205.32,205.32,2878.0,202.0361,202.0361,201.8002,201.8002,2878.0
2023-08-29 12:35:00,205.43,205.47,205.35,205.42,3534.0,201.9084,201.9477,201.8297,201.8985,3534.0
2023-08-29 12:40:00,205.41,205.47,205.21,205.32,3757.0,201.8887,201.9477,201.6921,201.8002,3757.0
2023-08-29 12:45:00,205.34,205.37,205.2,205.21,2000.0,201.8199,201.8494,201.6823,201.6921,2000.0
2023-08-29 12:50:00,205.27,205.35,205.23,205.35,1605.0,201.7511,201.8297,201.7118,201.8297,1605.0
2023-08-29 12:55:00,205.34,205.43,205.32,205.43,1558.0,201.8199,201.9084,201.8002,201.9084,1558.0
2023-08-29 13:00:00,205.43,205.62,205.43,205.62,4034.0,201.9084,202.0951,201.9084,202.0951,4034.0
2023-08-29 13:05:00,205.62,205.64,205.54,205.64,4282.0,202.0951,202.1148,202.0165,202.1148,4282.0
2023-08-29 13:10:00,205.65,205.69,205.53,205.69,3023.0,202.1246,202.1639,202.0066,202.1639,3023.0
2023-08-29 13:15:00,205.65,205.69,205.29,205.29,2106.0,202.1246,202.1639,201.7708,201.7708,2106.0
2023-08-29 13:20:00,205.29,205.72,205.23,205.72,3834.0,201.7708,202.1934,201.7118,202.1934,3834.0
2023-08-29 13:25:00,205.72,205.76,205.65,205.66,3437.0,202.1934,202.2327,202.1246,202.1344,3437.0
2023-08-29 13:30:00,205.66,205.77,205.62,205.62,6520.0,202.1344,202.2425,202.0951,202.0951,6520.0
2023-08-29 13:35:00,205.67,206.0,205.67,205.74,7392.0,202.1442,202.4686,202.1442,202.213,7392.0
2023-08-29 13:40:00,205.75,205.84,205.7,205.77,2836.0,202.2229,202.3113,202.1737,202.2425,2836.0
2023-08-29 13:45:00,205.83,205.84,205.75,205.84,2034.0,202.3015,202.3113,202.2229,202.3113,2034.0
2023-08-29 13:50:00,205.82,205.83,205.53,205.57,4471.0,202.2917,202.3015,202.0066,202.046,4471.0
2023-08-29 13:55:00,205.54,205.68,205.48,205.62,1900.0,202.0165,202.1541,201.9575,202.0951,1900.0
2023-08-29 14:00:00,205.6,205.7,205.6,205.65,1493.0,202.0754,202.1737,202.0754,202.1246,1493.0
2023-08-29 14:05:00,205.67,205.79,205.66,205.78,2474.0,202.1442,202.2622,202.1344,202.2524,2474.0
2023-08-29 14:10:00,205.81,205.86,205.75,205.75,4339.0,202.2818,202.331,202.2229,202.2229,4339.0
2023-08-29 14:15:00,205.72,205.81,205.59,205.68,16580.0,202.1934,202.2818,202.0656,202.1541,16580.0
2023-08-29 14:20:00,205.71,205.9,205.71,205.78,4400.0,202.1836,202.3703,202.1836,202.2524,4400.0
2023-08-29 14:25:00,205.81,205.86,205.67,205.7,2900.0,202.2818,202.331,202.1442,202.1737,2900.0
2023-08-29 14:30:00,205.73,205.78,205.61,205.72,4981.0,202.2032,202.2524,202.0853,202.1934,4981.0
2023-08-29 14:35:00,205.7,205.81,205.66,205.7,4693.0,202.1737,202.2818,202.1344,202.1737,4693.0
2023-08-29 14:40:00,205.63,205.86,205.62,205.86,2856.0,202.1049,202.331,202.0951,202.331,2856.0
2023-08-29 14:45:00,205.89,205.96,205.81,205.92,4959.0,202.3605,202.4293,202.2818,202.39,4959.0
2023-08-29 14:50:00,205.9,205.94,205.77,205.81,2600.0,202.3703,202.4096,202.2425,202.2818,2600.0
2023-08-29 14:55:00,205.82,205.88,205.72,205.88,4717.0,202.2917,202.3506,202.1934,202.3506,4717.0
2023-08-29 15:00:00,205.91,205.95,205.75,205.95,2888.0,202.3801,202.4194,202.2229,202.4194,2888.0
2023-08-29 15:05:00,206.0,206.02,205.89,205.89,5199.0,202.4686,202.4882,202.3605,202.3605,5199.0
2023-08-29 15:10:00,205.87,205.93,205.82,205.87,4723.0,202.3408,202.3998,202.2917,202.3408,4723.0
2023-08-29 15:15:00,205.84,205.9,205.68,205.87,7166.0,202.3113,202.3703,202.1541,202.3408,7166.0
2023-08-29 15:20:00,205.85,206.09,205.76,206.05,6592.0,202.3212,202.557,202.2327,202.5177,6592.0
2023-08-29 15:25:00,206.01,206.05,205.96,205.98,10386.0,202.4784,202.5177,202.4293,202.4489,10386.0
2023-08-29 15:30:00,205.96,206.16,205.96,206.08,9372.0,202.4293,202.6258,202.4293,202.5472,9372.0
2023-08-29 15:35:00,206.06,206.24,206.06,206.2,6531.0,202.5276,202.7045,202.5276,202.6652,6531.0
2023-08-29 15:40:00,206.16,206.46,206.09,206.35,23575.0,202.6258,202.9207,202.557,202.8126,23575.0
2023-08-29 15:45:00,206.34,206.36,206.23,206.33,10024.0,202.8028,202.8224,202.6946,202.7929,10024.0
2023-08-29 15:50:00,206.34,206.34,206.12,206.15,14610.0,202.8028,202.8028,202.5865,202.616,14610.0
2023-08-29 15:55:00,206.2,206.3,206.02,206.12,62503.0,202.6652,202.7634,202.4882,202.5865,62503.0
2023-08-30 09:30:00,206.1,206.35,205.56,206.2,15797.0,202.5669,202.8126,202.0361,202.6652,15797.0
2023-08-30 09:35:00,206.14,206.2,205.67,206.19,8161.0,202.6062,202.6652,202.1442,202.6553,8161.0
2023-08-30 09:40:00,206.18,206.4,205.63,205.63,2668.0,202.6455,202.8617,202.1049,202.1049,2668.0
2023-08-30 09:45:00,205.76,206.02,205.73,205.81,3321.0,202.2327,202.4882,202.2032,202.2818,3321.0
2023-08-30 09:50:00,205.9,206.0,205.74,205.86,10164.0,202.3703,202.4686,202.213,202.331,10164.0
2023-08-30 09:55:00,205.92,205.92,205.68,205.79,5421.0,202.39,202.39,202.1541,202.2622,5421.0
2023-08-30 10:00:00,205.75,206.03,205.65,205.92,6233.0,202.2229,202.4981,202.1246,202.39,6233.0
2023-08-30 10:05:00,205.92,206.29,205.87,206.11,8748.0,202.39,202.7536,202.3408,202.5767,8748.0
2023-08-30 10:10:00,206.11,206.55,206.08,206.35,12507.0,202.5767,203.0092,202.5472,202.8126,12507.0
2023-08-30 10:15:00,206.24,206.24,205.79,205.79,5321.0,202.7045,202.7045,202.2622,202.2622,5321.0
2023-08-30 10:20:00,205.78,205.8,205.44,205.45,7188.0,202.2524,202.272,201.9182,201.928,7188.0
2023-08-30 10:25:00,205.33,205.33,204.81,204.98,15640.0,201.8101,201.8101,201.299,201.4661,15640.0
2023-08-30 10:30:00,204.94,205.07,204.66,205.03,14254.0,201.4268,201.5545,201.1516,201.5152,14254.0
2023-08-30 10:35:00,205.03,205.03,204.68,204.95,5800.0,201.5152,201.5152,201.1712,201.4366,5800.0
2023-08-30 10:40:00,204.96,205.13,204.89,205.13,8959.0,201.4464,201.6135,201.3776,201.6135,8959.0
2023-08-30 10:45:00,205.12,205.28,204.94,204.99,4857.0,201.6037,201.7609,201.4268,201.4759,4857.0
2023-08-30 10:50:00,204.97,204.97,204.76,204.89,7540.0,201.4562,201.4562,201.2498,201.3776,7540.0
2023-08-30 10:55:00,204.86,204.92,204.7,204.78,7508.0,201.3481,201.4071,201.1909,201.2695,7508.0
2023-08-30 11:00:00,204.76,204.8,204.5,204.64,6819.0,201.2498,201.2892,200.9943,201.1319,6819.0
2023-08-30 11:05:00,204.65,204.72,204.55,204.55,3441.0,201.1417,201.2105,201.0434,201.0434,3441.0
2023-08-30 11:10:00,204.6,204.89,204.5,204.89,5901.0,201.0926,201.3776,200.9943,201.3776,5901.0
2023-08-30 11:15:00,204.91,204.95,204.71,204.8,4047.0,201.3973,201.4366,201.2007,201.2892,4047.0
2023-08-30 11:20:00,204.84,204.93,204.58,204.73,6828.0,201.3285,201.4169,201.0729,201.2204,6828.0
2023-08-30 11:25:00,204.62,204.69,204.43,204.53,6213.0,201.1122,201.181,200.9255,201.0238,6213.0
2023-08-30 11:30:00,204.48,204.81,204.44,204.76,6528.0,200.9746,201.299,200.9353,201.2498,6528.0
2023-08-30 11:35:00,204.81,205.0,204.81,204.89,10243.0,201.299,201.4857,201.299,201.3776,10243.0
2023-08-30 11:40:00,204.9,204.96,204.67,204.68,3607.0,201.3874,201.4464,201.1614,201.1712,3607.0
2023-08-30 11:45:00,204.71,204.86,204.71,204.84,3157.0,201.2007,201.3481,201.2007,201.3285,3157.0
2023-08-30 11:50:00,204.81,204.89,204.64,204.83,6364.0,201.299,201.3776,201.1319,201.3186,6364.0
2023-08-30 11:55:00,204.85,204.93,204.7,204.93,2911.0,201.3383,201.4169,201.1909,201.4169,2911.0
2023-08-30 12:00:00,204.88,204.88,204.78,204.86,3580.0,201.3678,201.3678,201.2695,201.3481,3580.0
2023-08-30 12:05:00,204.88,204.92,204.65,204.65,3865.0,201.3678,201.4071,201.1417,201.1417,3865.0
2023-08-30 12:10:00,204.68,204.69,204.55,204.6,4541.0,201.1712,201.181,201.0434,201.0926,4541.0
2023-08-30 12:15:00,204.56,204.78,204.52,204.61,9951.0,201.0533,201.2695,201.014,201.1024,9951.0
2023-08-30 12:20:00,204.64,204.65,204.46,204.61,11193.0,201.1319,201.1417,200.955,201.1024,11193.0
2023-08-30 12:25:00,204.61,204.75,204.61,204.71,2759.0,201.1024,201.24,201.1024,201.2007,2759.0
2023-08-30 12:30:00,204.71,205.19,204.68,205.18,4715.0,201.2007,201.6725,201.1712,201.6626,4715.0
2023-08-30 12:35:00,205.25,205.25,204.84,204.98,8573.0,201.7314,201.7314,201.3285,201.4661,8573.0
2023-08-30 12:40:00,205.03,205.13,205.01,205.12,2903.0,201.5152,201.6135,201.4956,201.6037,2903.0
2023-08-30 12:45:00,205.13,205.17,205.03,205.14,4205.0,201.6135,201.6528,201.5152,201.6233,4205.0
2023-08-30 12:50:00,205.1,205.12,205.03,205.09,3795.0,201.584,201.6037,201.5152,201.5742,3795.0
2023-08-30 12:55:00,205.06,205.23,205.06,205.17,3863.0,201.5447,201.7118,201.5447,201.6528,3863.0
2023-08-30 13:00:00,205.18,205.2,205.08,205.08,3000.0,201.6626,201.6823,201.5644,201.5644,3000.0
2023-08-30 13:05:00,205.01,205.01,204.81,204.81,3428.0,201.4956,201.4956,201.299,201.299,3428.0
2023-08-30 13:10:00,204.84,204.88,204.79,204.8,1600.0,201.3285,201.3678,201.2793,201.2892,1600.0
2023-08-30 13:15:00,204.81,205.09,204.76,205.01,3344.0,201.299,201.5742,201.2498,201.4956,3344.0
2023-08-30 13:20:00,205.05,205.08,204.95,205.0,3545.0,201.5349,201.5644,201.4366,201.4857,3545.0
2023-08-30 13:25:00,205.06,205.17,204.87,204.94,3806.0,201.5447,201.6528,201.358,201.4268,3806.0
2023-08-30 13:30:00,204.93,205.02,204.92,204.97,3258.0,201.4169,201.5054,201.4071,201.4562,3258.0
2023-08-30 13:35:00,204.97,204.97,204.77,204.86,3206.0,201.4562,201.4562,201.2597,201.3481,3206.0
2023-08-30 13:40:00,204.87,205.05,204.86,205.05,3096.0,201.358,201.5349,201.3481,201.5349,3096.0
2023-08-30 13:45:00,205.03,205.14,204.92,204.96,4565.0,201.5152,201.6233,201.4071,201.4464,4565.0
2023-08-30 13:50:00,204.96,204.98,204.88,204.88,4357.0,201.4464,201.4661,201.3678,201.3678,4357.0
2023-08-30 13:55:00,204.87,204.96,204.74,204.94,4000.0,201.358,201.4464,201.2302,201.4268,4000.0
2023-08-30 14:00:00,204.91,205.04,204.82,205.04,6864.0,201.3973,201.525,201.3088,201.525,6864.0
2023-08-30 14:05:00,205.03,205.06,204.94,205.06,4118.0,201.5152,201.5447,201.4268,201.5447,4118.0
2023-08-30 14:10:00,205.13,205.27,205.04,205.25,7948.0,201.6135,201.7511,201.525,201.7314,7948.0
2023-08-30 14:15:00,205.25,205.27,205.06,205.12,6351.0,201.7314,201.7511,201.5447,201.6037,6351.0
2023-08-30 14:20:00,205.16,205.19,205.11,205.12,1730.0,201.643,201.6725,201.5938,201.6037,1730.0
2023-08-30 14:25:00,205.12,205.14,205.01,205.06,3016.0,201.6037,201.6233,201.4956,201.5447,3016.0
2023-08-30 14:30:00,205.08,205.25,205.06,205.25,7194.0,201.5644,201.7314,201.5447,201.7314,7194.0
2023-08-30 14:35:00,205.25,205.41,205.18,205.3,7814.0,201.7314,201.8887,201.6626,201.7806,7814.0
2023-08-30 14:40:00,205.39,205.48,205.39,205.43,4619.0,201.869,201.9575,201.869,201.9084,4619.0
2023-08-30 14:45:00,205.43,205.48,205.38,205.4,1715.0,201.9084,201.9575,201.8592,201.8789,1715.0
2023-08-30 14:50:00,205.37,205.47,205.37,205.45,3856.0,201.8494,201.9477,201.8494,201.928,3856.0
2023-08-30 14:55:00,205.46,205.5,205.43,205.46,5169.0,201.9378,201.9772,201.9084,201.9378,5169.0
2023-08-30 15:00:00,205.49,205.5,205.41,205.49,4239.0,201.9673,201.9772,201.8887,201.9673,4239.0
2023-08-30 15:05:00,205.45,205.48,205.37,205.41,5410.0,201.928,201.9575,201.8494,201.8887,5410.0
2023-08-30 15:10:00,205.41,205.45,205.17,205.19,3935.0,201.8887,201.928,201.6528,201.6725,3935.0
2023-08-30 15:15:00,205.19,205.32,205.14,205.17,4928.0,201.6725,201.8002,201.6233,201.6528,4928.0
2023-08-30 15:20:00,205.19,205.46,205.18,205.45,4680.0,201.6725,201.9378,201.6626,201.928,4680.0
2023-08-30 15:25:00,205.43,205.48,205.35,205.37,6543.0,201.9084,201.9575,201.8297,201.8494,6543.0
2023-08-30 15:30:00,205.4,205.47,205.21,205.28,5461.0,201.8789,201.9477,201.6921,201.7609,5461.0
2023-08-30 15:35:00,205.3,205.34,205.19,205.24,10121.0,201.7806,201.8199,201.6725,201.7216,10121.0
2023-08-30 15:40:00,205.27,205.5,205.27,205.46,4937.0,201.7511,201.9772,201.7511,201.9378,4937.0
2023-08-30 15:45:00,205.41,205.44,205.26,205.28,12335.0,201.8887,201.9182,201.7413,201.7609,12335.0
2023-08-30 15:50:00,205.25,205.42,205.22,205.3,19174.0,201.7314,201.8985,201.702,201.7806,19174.0
2023-08-30 15:55:00,205.34,205.5,205.2,205.34,66365.0,201.8199,201.9772,201.6823,201.8199,66365.0
2023-08-31 09:30:00,206.13,206.51,205.43,205.73,20670.0,202.5964,202.9698,201.9084,202.2032,20670.0
2023-08-31 09:35:00,205.6,205.73,204.99,205.08,7198.0,202.0754,202.2032,201.4759,201.5644,7198.0
2023-08-31 09:40:00,205.02,205.02,204.35,204.73,8606.0,201.5054,201.5054,200.8469,201.2204,8606.0
2023-08-31 09:45:00,204.77,205.02,204.4,204.89,10539.0,201.2597,201.5054,200.896,201.3776,10539.0
2023-08-31 09:50:00,204.9,205.02,204.64,205.0,5592.0,201.3874,201.5054,201.1319,201.4857,5592.0
2023-08-31 09:55:00,204.93,205.58,204.93,205.42,4450.0,201.4169,202.0558,201.4169,201.8985,4450.0
2023-08-31 10:00:00,205.47,205.59,205.42,205.51,1211.0,201.9477,202.0656,201.8985,201.987,1211.0
2023-08-31 10:05:00,205.47,205.63,205.27,205.63,2957.0,201.9477,202.1049,201.7511,202.1049,2957.0
2023-08-31 10:10:00,205.64,205.95,205.06,205.88,9523.0,202.1148,202.4194,201.5447,202.3506,9523.0
2023-08-31 10:15:00,205.8,205.8,205.49,205.68,3619.0,202.272,202.272,201.9673,202.1541,3619.0
2023-08-31 10:20:00,205.55,205.64,205.44,205.58,1060.0,202.0263,202.1148,201.9182,202.0558,1060.0
2023-08-31 10:25:00,205.65,205.82,205.48,205.81,1600.0,202.1246,202.2917,201.9575,202.2818,1600.0
2023-08-31 10:30:00,205.8,205.8,205.59,205.67,2000.0,202.272,202.272,202.0656,202.1442,2000.0
2023-08-31 10:35:00,205.6,205.73,205.34,205.34,5312.0,202.0754,202.2032,201.8199,201.8199,5312.0
2023-08-31 10:40:00,205.28,205.28,205.06,205.06,1759.0,201.7609,201.7609,201.5447,201.5447,1759.0
2023-08-31 10:45:00,205.06,205.18,204.93,205.09,2860.0,201.5447,201.6626,201.4169,201.5742,2860.0
2023-08-31 10:50:00,205.08,205.1,204.88,205.04,2400.0,201.5644,201.584,201.3678,201.525,2400.0
2023-08-31 10:55:00,204.86,204.87,204.57,204.72,4181.0,201.3481,201.358,201.0631,201.2105,4181.0
2023-08-31 11:00:00,204.69,204.69,204.28,204.32,2511.0,201.181,201.181,200.7781,200.8174,2511.0
2023-08-31 11:05:00,204.31,204.31,204.06,204.06,1892.0,200.8076,200.8076,200.5618,200.5618,1892.0
2023-08-31 11:10:00,204.12,204.24,204.05,204.05,3175.0,200.6208,200.7388,200.552,200.552,3175.0
2023-08-31 11:15:00,204.04,204.12,203.75,203.75,3042.0,200.5422,200.6208,200.2571,200.2571,3042.0
2023-08-31 11:20:00,203.72,204.06,203.65,204.06,10177.0,200.2277,200.5618,200.1589,200.5618,10177.0
2023-08-31 11:25:00,204.01,204.1,203.82,203.84,5787.0,200.5127,200.6012,200.3259,200.3456,5787.0
2023-08-31 11:30:00,203.85,203.93,203.77,203.82,4304.0,200.3554,200.4341,200.2768,200.3259,4304.0
2023-08-31 11:35:00,203.81,204.13,203.81,204.12,5320.0,200.3161,200.6306,200.3161,200.6208,5320.0
2023-08-31 11:40:00,204.21,204.21,204.08,204.1,1300.0,200.7093,200.7093,200.5815,200.6012,1300.0
2023-08-31 11:45:00,204.02,204.1,203.99,204.07,2577.0,200.5225,200.6012,200.493,200.5717,2577.0
2023-08-31 11:50:00,204.08,204.2,204.08,204.15,1994.0,200.5815,200.6994,200.5815,200.6503,1994.0
2023-08-31 11:55:00,204.15,204.17,204.07,204.1,1122.0,200.6503,200.67,200.5717,200.6012,1122.0
2023-08-31 12:00:00,204.16,204.31,204.11,204.31,3091.0,200.6601,200.8076,200.611,200.8076,3091.0
2023-08-31 12:05:00,204.27,204.58,204.27,204.58,1251.0,200.7682,201.0729,200.7682,201.0729,1251.0
2023-08-31 12:10:00,204.71,204.83,204.71,204.83,2201.0,201.2007,201.3186,201.2007,201.3186,2201.0
2023-08-31 12:15:00,204.8,204.82,204.62,204.72,1900.0,201.2892,201.3088,201.1122,201.2105,1900.0
2023-08-31 12:20:00,204.75,204.83,204.66,204.83,2266.0,201.24,201.3186,201.1516,201.3186,2266.0
2023-08-31 12:25:00,204.89,205.0,204.73,204.73,900.0,201.3776,201.4857,201.2204,201.2204,900.0
2023-08-31 12:30:00,204.73,204.74,204.55,204.56,1700.0,201.2204,201.2302,201.0434,201.0533,1700.0
2023-08-31 12:35:00,204.61,204.89,204.57,204.88,2470.0,201.1024,201.3776,201.0631,201.3678,2470.0
2023-08-31 12:40:00,204.86,204.86,204.49,204.49,3694.0,201.3481,201.3481,200.9845,200.9845,3694.0
2023-08-31 12:45:00,204.49,204.5,204.3,204.45,4209.0,200.9845,200.9943,200.7977,200.9452,4209.0
2023-08-31 12:50:00,204.42,204.54,204.36,204.51,3355.0,200.9157,201.0336,200.8567,201.0041,3355.0
2023-08-31 12:55:00,204.55,204.77,204.55,204.77,1546.0,201.0434,201.2597,201.0434,201.2597,1546.0
2023-08-31 13:00:00,204.78,204.78,204.64,204.64,3658.0,201.2695,201.2695,201.1319,201.1319,3658.0
2023-08-31 13:05:00,204.69,204.91,204.56,204.9,12768.0,201.181,201.3973,201.0533,201.3874,12768.0
2023-08-31 13:10:00,204.94,205.06,204.84,205.01,8100.0,201.4268,201.5447,201.3285,201.4956,8100.0
2023-08-31 13:15:00,205.06,205.21,205.06,205.19,2203.0,201.5447,201.6921,201.5447,201.6725,2203.0
2023-08-31 13:20:00,205.1,205.27,205.09,205.27,2000.0,201.584,201.7511,201.5742,201.7511,2000.0
2023-08-31 13:25:00,205.31,205.36,205.09,205.21,1764.0,201.7904,201.8396,201.5742,201.6921,1764.0
2023-08-31 13:30:00,205.22,205.26,205.07,205.11,1392.0,201.702,201.7413,201.5545,201.5938,1392.0
2023-08-31 13:35:00,205.03,205.12,204.94,204.94,1834.0,201.5152,201.6037,201.4268,201.4268,1834.0
2023-08-31 13:40:00,204.97,204.97,204.91,204.93,2029.0,201.4562,201.4562,201.3973,201.4169,2029.0
2023-08-31 13:45:00,204.97,204.99,204.89,204.93,1369.0,201.4562,201.4759,201.3776,201.4169,1369.0
2023-08-31 13:50:00,204.86,204.88,204.75,204.75,1639.0,201.3481,201.3678,201.24,201.24,1639.0
2023-08-31 13:55:00,204.76,205.0,204.76,205.0,1530.0,201.2498,201.4857,201.2498,201.4857,1530.0
2023-08-31 14:00:00,205.04,205.14,205.0,205.02,1347.0,201.525,201.6233,201.4857,201.5054,1347.0
2023-08-31 14:05:00,204.97,205.0,204.69,204.87,4322.0,201.4562,201.4857,201.181,201.358,4322.0
2023-08-31 14:10:00,204.77,204.82,204.69,204.77,1380.0,201.2597,201.3088,201.181,201.2597,1380.0
2023-08-31 14:15:00,204.8,204.93,204.74,204.74,2339.0,201.2892,201.4169,201.2302,201.2302,2339.0
2023-08-31 14:20:00,204.73,204.82,204.7,204.74,2187.0,201.2204,201.3088,201.1909,201.2302,2187.0
2023-08-31 14:25:00,204.72,204.72,204.48,204.48,2600.0,201.2105,201.2105,200.9746,200.9746,2600.0
2023-08-31 14:30:00,204.47,204.56,204.46,204.54,3589.0,200.9648,201.0533,200.955,201.0336,3589.0
2023-08-31 14:35:00,204.51,204.57,204.46,204.54,2195.0,201.0041,201.0631,200.955,201.0336,2195.0
2023-08-31 14:40:00,204.51,204.63,204.36,204.36,7515.0,201.0041,201.1221,200.8567,200.8567,7515.0
2023-08-31 14:45:00,204.38,204.46,204.31,204.37,1600.0,200.8764,200.955,200.8076,200.8665,1600.0
2023-08-31 14:50:00,204.3,204.35,204.26,204.29,1316.0,200.7977,200.8469,200.7584,200.7879,1316.0
2023-08-31 14:55:00,204.21,204.31,204.13,204.13,4087.0,200.7093,200.8076,200.6306,200.6306,4087.0
2023-08-31 15:00:00,204.13,204.15,203.85,203.85,4004.0,200.6306,200.6503,200.3554,200.3554,4004.0
2023-08-31 15:05:00,203.82,204.03,203.76,203.95,4996.0,200.3259,200.5324,200.267,200.4537,4996.0
2023-08-31 15:10:00,203.97,204.09,203.97,204.09,2015.0,200.4734,200.5913,200.4734,200.5913,2015.0
2023-08-31 15:15:00,204.06,204.13,204.0,204.03,3105.0,200.5618,200.6306,200.5029,200.5324,3105.0
2023-08-31 15:20:00,204.1,204.1,203.92,203.94,2450.0,200.6012,200.6012,200.4242,200.4439,2450.0
2023-08-31 15:25:00,203.94,203.99,203.72,203.74,6896.0,200.4439,200.493,200.2277,200.2473,6896.0
2023-08-31 15:30:00,203.7,203.95,203.7,203.84,5705.0,200.208,200.4537,200.208,200.3456,5705.0
2023-08-31 15:35:00,203.8,203.86,203.71,203.74,5578.0,200.3063,200.3653,200.2178,200.2473,5578.0
2023-08-31 15:40:00,203.8,203.89,203.62,203.62,7400.0,200.3063,200.3947,200.1294,200.1294,7400.0
2023-08-31 15:45:00,203.61,203.66,203.48,203.49,11432.0,200.1195,200.1687,199.9918,200.0016,11432.0
2023-08-31 15:50:00,203.48,203.9,203.44,203.56,32239.0,199.9918,200.4046,199.9525,200.0704,32239.0
2023-08-31 15:55:00,203.73,203.78,203.42,203.42,86215.0,200.2375,200.2866,199.9328,199.9328,86215.0
2023-09-01 09:30:00,204.94,204.96,203.72,204.35,29858.0,201.4268,201.4464,200.2277,200.8469,29858.0
2023-09-01 09:35:00,204.22,204.29,203.77,204.13,12769.0,200.7191,200.7879,200.2768,200.6306,12769.0
2023-09-01 09:40:00,204.12,204.59,204.07,204.36,6770.0,200.6208,201.0828,200.5717,200.8567,6770.0
2023-09-01 09:45:00,204.49,205.13,204.49,204.81,7347.0,200.9845,201.6135,200.9845,201.299,7347.0
2023-09-01 09:50:00,204.82,205.01,204.78,204.9,1931.0,201.3088,201.4956,201.2695,201.3874,1931.0
2023-09-01 09:55:00,204.9,205.1,204.82,205.09,2743.0,201.3874,201.584,201.3088,201.5742,2743.0
2023-09-01 10:00:00,205.0,205.29,204.67,205.29,6107.0,201.4857,201.7708,201.1614,201.7708,6107.0
2023-09-01 10:05:00,205.34,205.55,205.18,205.49,14807.0,201.8199,202.0263,201.6626,201.9673,14807.0
2023-09-01 10:10:00,205.45,205.87,205.39,205.71,13436.0,201.928,202.3408,201.869,202.1836,13436.0
2023-09-01 10:15:00,205.77,205.97,205.72,205.88,5163.0,202.2425,202.4391,202.1934,202.3506,5163.0
2023-09-01 10:20:00,205.8,205.87,205.57,205.75,4802.0,202.272,202.3408,202.046,202.2229,4802.0
2023-09-01 10:25:00,205.8,205.95,205.63,205.87,7758.0,202.272,202.4194,202.1049,202.3408,7758.0
2023-09-01 10:30:00,205.87,205.87,205.6,205.7,5609.0,202.3408,202.3408,202.0754,202.1737,5609.0
2023-09-01 10:35:00,205.7,205.81,205.45,205.51,10403.0,202.1737,202.2818,201.928,201.987,10403.0
2023-09-01 10:40:00,205.52,205.6,205.36,205.47,11102.0,201.9968,202.0754,201.8396,201.9477,11102.0
2023-09-01 10:45:00,205.4,205.4,205.19,205.19,1537.0,201.8789,201.8789,201.6725,201.6725,1537.0
2023-09-01 10:50:00,205.07,205.19,205.02,205.1,2900.0,201.5545,201.6725,201.5054,201.584,2900.0
2023-09-01 10:55:00,205.21,205.24,204.98,205.21,14861.0,201.6921,201.7216,201.4661,201.6921,14861.0
2023-09-01 11:00:00,205.28,205.48,205.27,205.3,3131.0,201.7609,201.9575,201.7511,201.7806,3131.0
2023-09-01 11:05:00,205.27,205.47,205.26,205.41,2046.0,201.7511,201.9477,201.7413,201.8887,2046.0
2023-09-01 11:10:00,205.43,205.53,205.35,205.47,2607.0,201.9084,202.0066,201.8297,201.9477,2607.0
2023-09-01 11:15:00,205.5,205.71,205.42,205.7,13683.0,201.9772,202.1836,201.8985,202.1737,13683.0
2023-09-01 11:20:00,205.66,205.7,205.53,205.64,2584.0,202.1344,202.1737,202.0066,202.1148,2584.0
2023-09-01 11:25:00,205.63,205.82,205.4,205.53,12396.0,202.1049,202.2917,201.8789,202.0066,12396.0
2023-09-01 11:30:00,205.5,205.56,205.31,205.31,3650.0,201.9772,202.0361,201.7904,201.7904,3650.0
2023-09-01 11:35:00,205.3,205.45,205.2,205.29,9975.0,201.7806,201.928,201.6823,201.7708,9975.0
2023-09-01 11:40:00,205.3,205.41,205.3,205.37,5543.0,201.7806,201.8887,201.7806,201.8494,5543.0
2023-09-01 11:45:00,205.37,205.56,205.33,205.35,4900.0,201.8494,202.0361,201.8101,201.8297,4900.0
2023-09-01 11:50:00,205.35,205.49,205.35,205.46,3255.0,201.8297,201.9673,201.8297,201.9378,3255.0
2023-09-01 11:55:00,205.54,205.59,205.5,205.58,3302.0,202.0165,202.0656,201.9772,202.0558,3302.0
2023-09-01 12:00:00,205.55,205.64,205.44,205.61,5419.0,202.0263,202.1148,201.9182,202.0853,5419.0
2023-09-01 12:05:00,205.61,205.93,205.61,205.74,15492.0,202.0853,202.3998,202.0853,202.213,15492.0
2023-09-01 12:10:00,205.83,205.92,205.78,205.9,1896.0,202.3015,202.39,202.2524,202.3703,1896.0
2023-09-01 12:15:00,205.89,206.09,205.85,206.09,5629.0,202.3605,202.557,202.3212,202.557,5629.0
2023-09-01 12:20:00,206.07,206.17,205.98,205.99,3749.0,202.5374,202.6357,202.4489,202.4588,3749.0
2023-09-01 12:25:00,205.94,206.02,205.9,205.96,4797.0,202.4096,202.4882,202.3703,202.4293,4797.0
2023-09-01 12:30:00,205.95,206.08,205.94,206.04,2255.0,202.4194,202.5472,202.4096,202.5079,2255.0
2023-09-01 12:35:00,206.06,206.12,206.04,206.12,1165.0,202.5276,202.5865,202.5079,202.5865,1165.0
2023-09-01 12:40:00,206.05,206.17,206.05,206.17,2354.0,202.5177,202.6357,202.5177,202.6357,2354.0
2023-09-01 12:45:00,206.2,206.22,206.1,206.21,3759.0,202.6652,202.6848,202.5669,202.675,3759.0
2023-09-01 12:50:00,206.2,206.35,206.16,206.27,5062.0,202.6652,202.8126,202.6258,202.734,5062.0
2023-09-01 12:55:00,206.27,206.34,206.23,206.26,2055.0,202.734,202.8028,202.6946,202.7241,2055.0
2023-09-01 13:00:00,206.31,206.42,206.26,206.37,6235.0,202.7733,202.8814,202.7241,202.8322,6235.0
2023-09-01 13:05:00,206.35,206.4,206.25,206.25,10468.0,202.8126,202.8617,202.7143,202.7143,10468.0
2023-09-01 13:10:00,206.18,206.26,206.18,206.18,800.0,202.6455,202.7241,202.6455,202.6455,800.0
2023-09-01 13:15:00,206.12,206.16,206.05,206.09,1500.0,202.5865,202.6258,202.5177,202.557,1500.0
2023-09-01 13:20:00,205.99,206.06,205.94,205.97,2585.0,202.4588,202.5276,202.4096,202.4391,2585.0
2023-09-01 13:25:00,205.89,205.93,205.83,205.92,1933.0,202.3605,202.3998,202.3015,202.39,1933.0
2023-09-01 13:30:00,205.86,205.91,205.76,205.82,1900.0,202.331,202.3801,202.2327,202.2917,1900.0
2023-09-01 13:35:00,205.85,205.85,205.64,205.7,2841.0,202.3212,202.3212,202.1148,202.1737,2841.0
2023-09-01 13:40:00,205.72,205.78,205.56,205.61,2200.0,202.1934,202.2524,202.0361,202.0853,2200.0
2023-09-01 13:45:00,205.61,205.62,205.4,205.48,20872.0,202.0853,202.0951,201.8789,201.9575,20872.0
2023-09-01 13:50:00,205.48,205.53,205.22,205.22,3410.0,201.9575,202.0066,201.702,201.702,3410.0
2023-09-01 13:55:00,205.25,205.49,205.25,205.46,9872.0,201.7314,201.9673,201.7314,201.9378,9872.0
2023-09-01 14:00:00,205.51,205.78,205.51,205.74,5376.0,201.987,202.2524,201.987,202.213,5376.0
2023-09-01 14:05:00,205.77,205.77,205.44,205.56,2198.0,202.2425,202.2425,201.9182,202.0361,2198.0
2023-09-01 14:10:00,205.59,205.71,205.59,205.67,2587.0,202.0656,202.1836,202.0656,202.1442,2587.0
2023-09-01 14:15:00,205.66,205.68,205.5,205.5,6297.0,202.1344,202.1541,201.9772,201.9772,6297.0
2023-09-01 14:20:00,205.5,205.56,205.33,205.35,4932.0,201.9772,202.0361,201.8101,201.8297,4932.0
2023-09-01 14:25:00,205.34,205.34,205.14,205.27,7168.0,201.8199,201.8199,201.6233,201.7511,7168.0
2023-09-01 14:30:00,205.31,205.32,205.25,205.25,6550.0,201.7904,201.8002,201.7314,201.7314,6550.0
2023-09-01 14:35:00,205.27,205.27,205.16,205.27,4184.0,201.7511,201.7511,201.643,201.7511,4184.0
2023-09-01 14:40:00,205.27,205.45,205.25,205.43,4667.0,201.7511,201.928,201.7314,201.9084,4667.0
2023-09-01 14:45:00,205.41,205.41,205.31,205.34,3553.0,201.8887,201.8887,201.7904,201.8199,3553.0
2023-09-01 14:50:00,205.32,205.46,205.31,205.4,4322.0,201.8002,201.9378,201.7904,201.8789,4322.0
2023-09-01 14:55:00,205.42,205.49,205.34,205.47,6800.0,201.8985,201.9673,201.8199,201.9477,6800.0
2023-09-01 15:00:00,205.49,205.63,205.44,205.51,2961.0,201.9673,202.1049,201.9182,201.987,2961.0
2023-09-01 15:05:00,205.52,205.58,205.48,205.58,3805.0,201.9968,202.0558,201.9575,202.0558,3805.0
2023-09-01 15:10:00,205.56,205.7,205.54,205.59,5794.0,202.0361,202.1737,202.0165,202.0656,5794.0
2023-09-01 15:15:00,205.59,205.7,205.55,205.7,2200.0,202.0656,202.1737,202.0263,202.1737,2200.0
2023-09-01 15:20:00,205.7,205.7,205.56,205.67,4100.0,202.1737,202.1737,202.0361,202.1442,4100.0
2023-09-01 15:25:00,205.65,205.68,205.6,205.64,2700.0,202.1246,202.1541,202.0754,202.1148,2700.0
2023-09-01 15:30:00,205.63,205.76,205.61,205.71,4106.0,202.1049,202.2327,202.0853,202.1836,4106.0
2023-09-01 15:35:00,205.69,205.71,205.58,205.71,4500.0,202.1639,202.1836,202.0558,202.1836,4500.0
2023-09-01 15:40:00,205.69,205.79,205.62,205.75,5294.0,202.1639,202.2622,202.0951,202.2229,5294.0
2023-09-01 15:45:00,205.77,205.8,205.54,205.6,7671.0,202.2425,202.272,202.0165,202.0754,7671.0
2023-09-01 15:50:00,205.61,205.77,205.53,205.72,15442.0,202.0853,202.2425,202.0066,202.1934,15442.0
2023-09-01 15:55:00,205.75,205.88,205.73,205.82,47651.0,202.2229,202.3506,202.2032,202.2917,47651.0
2023-09-05 09:30:00,205.55,205.55,203.14,203.3,38152.0,202.0263,202.0263,199.6576,199.8149,38152.0
2023-09-05 09:35:00,203.2,203.2,201.73,201.84,51129.0,199.7166,199.7166,198.2718,198.3799,51129.0
2023-09-05 09:40:00,201.69,201.85,201.13,201.24,24136.0,198.2325,198.3897,197.6821,197.7902,24136.0
2023-09-05 09:45:00,201.09,201.19,200.31,201.19,31891.0,197.6427,197.741,196.8761,197.741,31891.0
2023-09-05 09:50:00,201.03,201.05,200.51,201.05,19044.0,197.5838,197.6034,197.0727,197.6034,19044.0
2023-09-05 09:55:00,201.06,201.56,200.84,201.17,16572.0,197.6133,198.1047,197.397,197.7214,16572.0
2023-09-05 10:00:00,201.02,201.22,200.8,201.1,20693.0,197.5739,197.7705,197.3577,197.6526,20693.0
2023-09-05 10:05:00,201.12,201.9,201.12,201.47,28445.0,197.6722,198.4389,197.6722,198.0162,28445.0
2023-09-05 10:10:00,201.47,201.53,201.17,201.53,17129.0,198.0162,198.0752,197.7214,198.0752,17129.0
2023-09-05 10:15:00,201.47,201.78,201.39,201.61,20005.0,198.0162,198.3209,197.9376,198.1538,20005.0
2023-09-05 10:20:00,201.63,202.05,201.53,201.84,11229.0,198.1735,198.5863,198.0752,198.3799,11229.0
2023-09-05 10:25:00,201.87,202.03,201.7,201.99,8066.0,198.4094,198.5666,198.2423,198.5273,8066.0
2023-09-05 10:30:00,201.93,202.03,201.43,201.43,14318.0,198.4683,198.5666,197.9769,197.9769,14318.0
2023-09-05 10:35:00,201.36,201.45,201.17,201.29,14621.0,197.9081,197.9966,197.7214,197.8393,14621.0
2023-09-05 10:40:00,201.34,201.63,201.24,201.63,10160.0,197.8885,198.1735,197.7902,198.1735,10160.0
2023-09-05 10:45:00,201.63,201.96,201.49,201.94,13173.0,198.1735,198.4978,198.0359,198.4782,13173.0
2023-09-05 10:50:00,202.02,202.44,202.01,202.32,12706.0,198.5568,198.9696,198.547,198.8517,12706.0
2023-09-05 10:55:00,202.26,202.29,202.01,202.05,10260.0,198.7927,198.8222,198.547,198.5863,10260.0
2023-09-05 11:00:00,202.05,202.32,201.88,202.32,7519.0,198.5863,198.8517,198.4192,198.8517,7519.0
2023-09-05 11:05:00,202.26,202.53,202.2,202.33,12844.0,198.7927,199.0581,198.7337,198.8615,12844.0
2023-09-05 11:10:00,202.3,202.46,202.23,202.27,10099.0,198.832,198.9893,198.7632,198.8025,10099.0
2023-09-05 11:15:00,202.31,202.58,202.31,202.48,3655.0,198.8418,199.1072,198.8418,199.0089,3655.0
2023-09-05 11:20:00,202.57,202.66,202.51,202.66,4291.0,199.0974,199.1858,199.0384,199.1858,4291.0
2023-09-05 11:25:00,202.63,202.72,202.46,202.46,4033.0,199.1563,199.2448,198.9893,198.9893,4033.0
2023-09-05 11:30:00,202.5,202.5,202.34,202.39,5769.0,199.0286,199.0286,198.8713,198.9205,5769.0
2023-09-05 11:35:00,202.37,202.4,202.07,202.38,9664.0,198.9008,198.9303,198.6059,198.9106,9664.0
2023-09-05 11:40:00,202.37,202.48,202.32,202.35,1674.0,198.9008,199.0089,198.8517,198.8811,1674.0
2023-09-05 11:45:00,202.37,202.55,202.35,202.54,4098.0,198.9008,199.0777,198.8811,199.0679,4098.0
2023-09-05 11:50:00,202.48,202.48,201.93,201.94,7506.0,199.0089,199.0089,198.4683,198.4782,7506.0
2023-09-05 11:55:00,201.93,201.93,201.46,201.5,9499.0,198.4683,198.4683,198.0064,198.0457,9499.0
2023-09-05 12:00:00,201.54,201.55,201.3,201.31,9515.0,198.085,198.0949,197.8491,197.859,9515.0
2023-09-05 12:05:00,201.33,201.61,201.32,201.39,5917.0,197.8786,198.1538,197.8688,197.9376,5917.0
2023-09-05 12:10:00,201.42,201.56,201.42,201.49,4022.0,197.9671,198.1047,197.9671,198.0359,4022.0
2023-09-05 12:15:00,201.47,201.57,201.34,201.56,6397.0,198.0162,198.1145,197.8885,198.1047,6397.0
2023-09-05 12:20:00,201.59,201.77,201.59,201.73,1018.0,198.1342,198.3111,198.1342,198.2718,1018.0
2023-09-05 12:25:00,201.77,201.84,201.77,201.8,1002.0,198.3111,198.3799,198.3111,198.3406,1002.0
2023-09-05 12:30:00,201.8,201.91,201.71,201.73,9215.0,198.3406,198.4487,198.2521,198.2718,9215.0
2023-09-05 12:35:00,201.76,202.02,201.75,201.84,3680.0,198.3013,198.5568,198.2914,198.3799,3680.0
2023-09-05 12:40:00,201.76,201.86,201.73,201.79,3510.0,198.3013,198.3995,198.2718,198.3307,3510.0
2023-09-05 12:45:00,201.81,201.87,201.55,201.65,3770.0,198.3504,198.4094,198.0949,198.1931,3770.0
2023-09-05 12:50:00,201.65,201.65,201.53,201.6,4528.0,198.1931,198.1931,198.0752,198.144,4528.0
2023-09-05 12:55:00,201.57,201.61,201.46,201.48,6703.0,198.1145,198.1538,198.0064,198.0261,6703.0
2023-09-05 13:00:00,201.45,201.56,201.41,201.41,5191.0,197.9966,198.1047,197.9573,197.9573,5191.0
2023-09-05 13:05:00,201.49,201.55,201.11,201.13,6244.0,198.0359,198.0949,197.6624,197.6821,6244.0
2023-09-05 13:10:00,201.1,201.19,201.06,201.13,6151.0,197.6526,197.741,197.6133,197.6821,6151.0
2023-09-05 13:15:00,201.13,201.2,201.02,201.11,5705.0,197.6821,197.7509,197.5739,197.6624,5705.0
2023-09-05 13:20:00,201.1,201.12,200.84,200.86,8628.0,197.6526,197.6722,197.397,197.4167,8628.0
2023-09-05 13:25:00,200.88,201.03,200.82,200.99,4056.0,197.4363,197.5838,197.3774,197.5445,4056.0
2023-09-05 13:30:00,200.99,201.36,200.99,201.36,7353.0,197.5445,197.9081,197.5445,197.9081,7353.0
2023-09-05 13:35:00,201.35,201.51,201.26,201.42,9234.0,197.8983,198.0555,197.8098,197.9671,9234.0
2023-09-05 13:40:00,201.43,201.53,201.33,201.37,4409.0,197.9769,198.0752,197.8786,197.9179,4409.0
2023-09-05 13:45:00,201.42,201.64,201.4,201.62,7651.0,197.9671,198.1833,197.9474,198.1637,7651.0
2023-09-05 13:50:00,201.65,201.65,201.45,201.47,5172.0,198.1931,198.1931,197.9966,198.0162,5172.0
2023-09-05 13:55:00,201.5,201.53,201.4,201.52,5805.0,198.0457,198.0752,197.9474,198.0654,5805.0
2023-09-05 14:00:00,201.52,201.62,201.43,201.43,4674.0,198.0654,198.1637,197.9769,197.9769,4674.0
2023-09-05 14:05:00,201.4,201.4,201.16,201.21,6438.0,197.9474,197.9474,197.7115,197.7607,6438.0
2023-09-05 14:10:00,201.2,201.4,201.12,201.4,4800.0,197.7509,197.9474,197.6722,197.9474,4800.0
2023-09-05 14:15:00,201.42,201.57,201.37,201.52,9093.0,197.9671,198.1145,197.9179,198.0654,9093.0
2023-09-05 14:20:00,201.53,201.67,201.48,201.66,3419.0,198.0752,198.2128,198.0261,198.203,3419.0
2023-09-05 14:25:00,201.66,201.97,201.62,201.97,6029.0,198.203,198.5077,198.1637,198.5077,6029.0
2023-09-05 14:30:00,201.92,201.92,201.71,201.75,5497.0,198.4585,198.4585,198.2521,198.2914,5497.0
2023-09-05 14:35:00,201.69,201.71,201.46,201.52,8184.0,198.2325,198.2521,198.0064,198.0654,8184.0
2023-09-05 14:40:00,201.52,201.57,201.38,201.38,6005.0,198.0654,198.1145,197.9278,197.9278,6005.0
2023-09-05 14:45:00,201.44,201.48,201.39,201.39,5529.0,197.9867,198.0261,197.9376,197.9376,5529.0
2023-09-05 14:50:00,201.42,201.5,201.33,201.36,10454.0,197.9671,198.0457,197.8786,197.9081,10454.0
2023-09-05 14:55:00,201.36,201.4,201.21,201.34,10023.0,197.9081,197.9474,197.7607,197.8885,10023.0
2023-09-05 15:00:00,201.32,201.32,201.2,201.24,8436.0,197.8688,197.8688,197.7509,197.7902,8436.0
2023-09-05 15:05:00,201.25,201.25,200.94,200.94,11527.0,197.8,197.8,197.4953,197.4953,11527.0
2023-09-05 15:10:00,200.93,201.02,200.8,200.9,14264.0,197.4855,197.5739,197.3577,197.456,14264.0
2023-09-05 15:15:00,200.88,200.88,200.71,200.82,15440.0,197.4363,197.4363,197.2693,197.3774,15440.0
2023-09-05 15:20:00,200.84,201.04,200.83,200.91,8603.0,197.397,197.5936,197.3872,197.4658,8603.0
2023-09-05 15:25:00,200.87,201.05,200.86,200.91,14794.0,197.4265,197.6034,197.4167,197.4658,14794.0
2023-09-05 15:30:00,200.94,201.13,200.94,201.13,12182.0,197.4953,197.6821,197.4953,197.6821,12182.0
2023-09-05 15:35:00,201.16,201.33,201.11,201.28,14885.0,197.7115,197.8786,197.6624,197.8295,14885.0
2023-09-05 15:40:00,201.3,201.41,201.27,201.37,19122.0,197.8491,197.9573,197.8197,197.9179,19122.0
2023-09-05 15:45:00,201.39,201.42,201.09,201.13,16821.0,197.9376,197.9671,197.6427,197.6821,16821.0
2023-09-05 15:50:00,201.16,201.29,201.06,201.14,34640.0,197.7115,197.8393,197.6133,197.6919,34640.0
2023-09-05 15:55:00,201.16,201.26,200.95,201.03,89667.0,197.7115,197.8098,197.5051,197.5838,89667.0
2023-09-06 09:30:00,200.08,201.53,199.51,201.47,23497.0,196.6501,198.0752,196.0898,198.0162,23497.0
2023-09-06 09:35:00,201.28,201.36,200.97,201.17,2720.0,197.8295,197.9081,197.5248,197.7214,2720.0
2023-09-06 09:40:00,201.19,202.22,201.1,201.88,11427.0,197.741,198.7534,197.6526,198.4192,11427.0
2023-09-06 09:45:00,201.96,201.99,201.6,201.69,8460.0,198.4978,198.5273,198.144,198.2325,8460.0
2023-09-06 09:50:00,201.76,201.97,201.65,201.92,3299.0,198.3013,198.5077,198.1931,198.4585,3299.0
2023-09-06 09:55:00,201.88,202.23,201.88,202.23,6316.0,198.4192,198.7632,198.4192,198.7632,6316.0
2023-09-06 10:00:00,202.0,202.4,201.72,202.29,12243.0,198.5371,198.9303,198.2619,198.8222,12243.0
2023-09-06 10:05:00,202.35,202.94,202.35,202.78,8004.0,198.8811,199.461,198.8811,199.3038,8004.0
2023-09-06 10:10:00,202.72,202.9,202.64,202.74,5758.0,199.2448,199.4217,199.1662,199.2645,5758.0
2023-09-06 10:15:00,202.89,203.39,202.85,203.19,10618.0,199.4119,199.9033,199.3726,199.7067,10618.0
2023-09-06 10:20:00,203.31,203.32,202.79,202.9,4601.0,199.8247,199.8345,199.3136,199.4217,4601.0
2023-09-06 10:25:00,202.98,203.19,202.92,203.01,12169.0,199.5003,199.7067,199.4414,199.5298,12169.0
2023-09-06 10:30:00,203.08,203.13,202.91,203.12,1984.0,199.5986,199.6478,199.4315,199.6379,1984.0
2023-09-06 10:35:00,203.21,203.23,203.01,203.14,2400.0,199.7264,199.7461,199.5298,199.6576,2400.0
2023-09-06 10:40:00,203.12,203.15,202.89,202.89,3336.0,199.6379,199.6674,199.4119,199.4119,3336.0
2023-09-06 10:45:00,202.83,202.84,202.61,202.64,3135.0,199.3529,199.3627,199.1367,199.1662,3135.0
2023-09-06 10:50:00,202.58,202.6,202.31,202.46,6880.0,199.1072,199.1269,198.8418,198.9893,6880.0
2023-09-06 10:55:00,202.47,202.47,201.91,202.07,13488.0,198.9991,198.9991,198.4487,198.6059,13488.0
2023-09-06 11:00:00,202.05,202.21,201.96,202.21,5766.0,198.5863,198.7435,198.4978,198.7435,5766.0
2023-09-06 11:05:00,202.08,202.31,202.01,202.31,3821.0,198.6158,198.8418,198.547,198.8418,3821.0
2023-09-06 11:10:00,202.25,202.29,202.11,202.14,8332.0,198.7829,198.8222,198.6453,198.6747,8332.0
2023-09-06 11:15:00,202.18,202.51,202.05,202.23,9818.0,198.7141,199.0384,198.5863,198.7632,9818.0
2023-09-06 11:20:00,202.19,202.19,201.96,202.07,12433.0,198.7239,198.7239,198.4978,198.6059,12433.0
2023-09-06 11:25:00,202.12,202.12,201.87,201.98,3464.0,198.6551,198.6551,198.4094,198.5175,3464.0
2023-09-06 11:30:00,201.86,201.9,201.78,201.89,6476.0,198.3995,198.4389,198.3209,198.429,6476.0
2023-09-06 11:35:00,201.8,202.08,201.76,202.05,19031.0,198.3406,198.6158,198.3013,198.5863,19031.0
2023-09-06 11:40:00,202.07,202.28,201.98,202.28,13571.0,198.6059,198.8123,198.5175,198.8123,13571.0
2023-09-06 11:45:00,202.27,202.27,202.15,202.15,1120.0,198.8025,198.8025,198.6846,198.6846,1120.0
2023-09-06 11:50:00,202.25,202.43,202.25,202.29,1879.0,198.7829,198.9598,198.7829,198.8222,1879.0
2023-09-06 11:55:00,202.36,202.43,202.27,202.34,2332.0,198.891,198.9598,198.8025,198.8713,2332.0
2023-09-06 12:00:00,202.26,202.36,202.24,202.36,2314.0,198.7927,198.891,198.773,198.891,2314.0
2023-09-06 12:05:00,202.35,202.45,202.15,202.21,2360.0,198.8811,198.9794,198.6846,198.7435,2360.0
2023-09-06 12:10:00,202.14,202.26,202.09,202.16,4171.0,198.6747,198.7927,198.6256,198.6944,4171.0
2023-09-06 12:15:00,202.11,202.39,202.09,202.23,2471.0,198.6453,198.9205,198.6256,198.7632,2471.0
2023-09-06 12:20:00,202.32,202.36,202.21,202.21,4413.0,198.8517,198.891,198.7435,198.7435,4413.0
2023-09-06 12:25:00,202.27,202.31,202.08,202.09,3620.0,198.8025,198.8418,198.6158,198.6256,3620.0
2023-09-06 12:30:00,202.0,202.22,201.96,202.22,5639.0,198.5371,198.7534,198.4978,198.7534,5639.0
2023-09-06 12:35:00,202.24,202.24,202.02,202.06,5134.0,198.773,198.773,198.5568,198.5961,5134.0
2023-09-06 12:40:00,202.06,202.08,201.6,201.61,16004.0,198.5961,198.6158,198.144,198.1538,16004.0
2023-09-06 12:45:00,201.62,201.83,201.61,201.83,6728.0,198.1637,198.3701,198.1538,198.3701,6728.0
2023-09-06 12:50:00,201.84,201.96,201.79,201.91,2371.0,198.3799,198.4978,198.3307,198.4487,2371.0
2023-09-06 12:55:00,201.89,201.94,201.8,201.9,3313.0,198.429,198.4782,198.3406,198.4389,3313.0
2023-09-06 13:00:00,201.87,201.91,201.78,201.86,1841.0,198.4094,198.4487,198.3209,198.3995,1841.0
2023-09-06 13:05:00,201.84,201.96,201.81,201.95,17837.0,198.3799,198.4978,198.3504,198.488,17837.0
2023-09-06 13:10:00,201.95,201.98,201.82,201.95,2506.0,198.488,198.5175,198.3602,198.488,2506.0
2023-09-06 13:15:00,201.96,202.2,201.94,202.2,7294.0,198.4978,198.7337,198.4782,198.7337,7294.0
2023-09-06 13:20:00,202.23,202.23,202.0,202.07,5955.0,198.7632,198.7632,198.5371,198.6059,5955.0
2023-09-06 13:25:00,202.05,202.1,201.99,202.09,2545.0,198.5863,198.6354,198.5273,198.6256,2545.0
2023-09-06 13:30:00,202.05,202.05,201.96,202.05,1600.0,198.5863,198.5863,198.4978,198.5863,1600.0
2023-09-06 13:35:00,201.99,202.0,201.83,201.85,4820.0,198.5273,198.5371,198.3701,198.3897,4820.0
2023-09-06 13:40:00,201.89,201.97,201.85,201.93,3735.0,198.429,198.5077,198.3897,198.4683,3735.0
2023-09-06 13:45:00,201.93,202.02,201.92,201.92,6818.0,198.4683,198.5568,198.4585,198.4585,6818.0
2023-09-06 13:50:00,201.98,201.98,201.74,201.81,2668.0,198.5175,198.5175,198.2816,198.3504,2668.0
2023-09-06 13:55:00,201.76,201.93,201.76,201.82,9532.0,198.3013,198.4683,198.3013,198.3602,9532.0
2023-09-06 14:00:00,201.86,201.87,201.54,201.54,21448.0,198.3995,198.4094,198.085,198.085,21448.0
2023-09-06 14:05:00,201.53,201.64,201.52,201.55,19717.0,198.0752,198.1833,198.0654,198.0949,19717.0
2023-09-06 14:10:00,201.52,201.57,201.5,201.53,19344.0,198.0654,198.1145,198.0457,198.0752,19344.0
2023-09-06 14:15:00,201.53,201.55,201.27,201.31,17566.0,198.0752,198.0949,197.8197,197.859,17566.0
2023-09-06 14:20:00,201.31,201.32,201.06,201.07,21082.0,197.859,197.8688,197.6133,197.6231,21082.0
2023-09-06 14:25:00,201.01,201.1,200.95,200.98,19432.0,197.5641,197.6526,197.5051,197.5346,19432.0
2023-09-06 14:30:00,200.94,201.54,200.89,201.51,10034.0,197.4953,198.085,197.4462,198.0555,10034.0
2023-09-06 14:35:00,201.48,201.76,201.48,201.67,4897.0,198.0261,198.3013,198.0261,198.2128,4897.0
2023-09-06 14:40:00,201.67,201.8,201.62,201.8,2457.0,198.2128,198.3406,198.1637,198.3406,2457.0
2023-09-06 14:45:00,201.85,201.91,201.81,201.91,3741.0,198.3897,198.4487,198.3504,198.4487,3741.0
2023-09-06 14:50:00,201.94,201.94,201.8,201.81,1100.0,198.4782,198.4782,198.3406,198.3504,1100.0
2023-09-06 14:55:00,201.84,201.86,201.74,201.77,2694.0,198.3799,198.3995,198.2816,198.3111,2694.0
2023-09-06 15:00:00,201.83,201.97,201.82,201.92,5671.0,198.3701,198.5077,198.3602,198.4585,5671.0
2023-09-06 15:05:00,201.93,201.99,201.88,201.95,3583.0,198.4683,198.5273,198.4192,198.488,3583.0
2023-09-06 15:10:00,201.94,202.37,201.91,202.36,5894.0,198.4782,198.9008,198.4487,198.891,5894.0
2023-09-06 15:15:00,202.36,202.43,202.35,202.4,4118.0,198.891,198.9598,198.8811,198.9303,4118.0
2023-09-06 15:20:00,202.39,202.44,202.3,202.37,9177.0,198.9205,198.9696,198.832,198.9008,9177.0
2023-09-06 15:25:00,202.38,202.47,202.33,202.41,6161.0,198.9106,198.9991,198.8615,198.9401,6161.0
2023-09-06 15:30:00,202.36,202.51,202.33,202.47,11767.0,198.891,199.0384,198.8615,198.9991,11767.0
2023-09-06 15:35:00,202.49,202.69,202.49,202.69,5281.0,199.0187,199.2153,199.0187,199.2153,5281.0
2023-09-06 15:40:00,202.73,202.81,202.63,202.65,8702.0,199.2546,199.3333,199.1563,199.176,8702.0
2023-09-06 15:45:00,202.65,202.65,202.52,202.62,11508.0,199.176,199.176,199.0482,199.1465,11508.0
2023-09-06 15:50:00,202.64,202.76,201.97,202.3,32714.0,199.1662,199.2841,198.5077,198.832,32714.0
2023-09-06 15:55:00,202.32,202.52,202.11,202.46,81818.0,198.8517,199.0482,198.6453,198.9893,81818.0
2023-09-07 09:30:00,201.72,202.0,201.52,201.75,20676.0,198.2619,198.5371,198.0654,198.2914,20676.0
2023-09-07 09:35:00,201.92,202.05,201.41,201.66,7374.0,198.4585,198.5863,197.9573,198.203,7374.0
2023-09-07 09:40:00,201.5,201.58,201.2,201.36,10021.0,198.0457,198.1243,197.7509,197.9081,10021.0
2023-09-07 09:45:00,201.37,201.42,200.84,200.84,10845.0,197.9179,197.9671,197.397,197.397,10845.0
2023-09-07 09:50:00,201.0,201.0,200.35,200.35,12837.0,197.5543,197.5543,196.9154,196.9154,12837.0
2023-09-07 09:55:00,200.3,200.37,200.02,200.24,6090.0,196.8663,196.9351,196.5911,196.8073,6090.0
2023-09-07 10:00:00,200.26,200.36,200.02,200.16,10642.0,196.827,196.9253,196.5911,196.7287,10642.0
2023-09-07 10:05:00,200.13,200.39,200.13,200.34,8732.0,196.6992,196.9547,196.6992,196.9056,8732.0
2023-09-07 10:10:00,200.36,200.41,200.01,200.01,7741.0,196.9253,196.9744,196.5813,196.5813,7741.0
2023-09-07 10:15:00,200.05,200.19,200.01,200.18,8394.0,196.6206,196.7582,196.5813,196.7483,8394.0
2023-09-07 10:20:00,200.21,200.31,199.63,199.63,14826.0,196.7778,196.8761,196.2078,196.2078,14826.0
2023-09-07 10:25:00,199.7,199.73,199.33,199.61,26605.0,196.2766,196.3061,195.9129,196.1881,26605.0
2023-09-07 10:30:00,199.66,199.79,199.27,199.28,13147.0,196.2373,196.365,195.8539,195.8638,13147.0
2023-09-07 10:35:00,199.35,199.6,199.21,199.55,38207.0,195.9326,196.1783,195.795,196.1291,38207.0
2023-09-07 10:40:00,199.54,199.96,199.5,199.71,14653.0,196.1193,196.5321,196.08,196.2864,14653.0
2023-09-07 10:45:00,199.71,200.12,199.53,200.02,24041.0,196.2864,196.6894,196.1095,196.5911,24041.0
2023-09-07 10:50:00,200.02,200.1,199.95,200.01,7726.0,196.5911,196.6697,196.5223,196.5813,7726.0
2023-09-07 10:55:00,200.01,200.01,199.54,199.61,19376.0,196.5813,196.5813,196.1193,196.1881,19376.0
2023-09-07 11:00:00,199.61,199.62,199.27,199.31,15826.0,196.1881,196.1979,195.8539,195.8933,15826.0
2023-09-07 11:05:00,199.31,199.44,199.17,199.33,15186.0,195.8933,196.021,195.7557,195.9129,15186.0
2023-09-07 11:10:00,199.31,199.38,198.88,198.93,9772.0,195.8933,195.9621,195.4706,195.5198,9772.0
2023-09-07 11:15:00,198.98,199.17,198.8,198.94,12242.0,195.5689,195.7557,195.392,195.5296,12242.0
2023-09-07 11:20:00,198.93,199.2,198.93,199.1,5045.0,195.5198,195.7851,195.5198,195.6869,5045.0
2023-09-07 11:25:00,199.12,199.46,199.09,199.34,7608.0,195.7065,196.0407,195.677,195.9227,7608.0
2023-09-07 11:30:00,199.34,199.87,199.34,199.87,7658.0,195.9227,196.4437,195.9227,196.4437,7658.0
2023-09-07 11:35:00,199.94,199.95,199.77,199.87,6470.0,196.5125,196.5223,196.3454,196.4437,6470.0
2023-09-07 11:40:00,199.81,199.87,199.61,199.61,6519.0,196.3847,196.4437,196.1881,196.1881,6519.0
2023-09-07 11:45:00,199.58,199.58,199.36,199.36,3553.0,196.1586,196.1586,195.9424,195.9424,3553.0
2023-09-07 11:50:00,199.39,199.52,199.37,199.52,7690.0,195.9719,196.0997,195.9522,196.0997,7690.0
2023-09-07 11:55:00,199.5,199.64,199.49,199.58,4521.0,196.08,196.2176,196.0702,196.1586,4521.0
2023-09-07 12:00:00,199.59,199.91,199.59,199.78,4687.0,196.1685,196.483,196.1685,196.3552,4687.0
2023-09-07 12:05:00,199.73,200.07,199.73,200.03,10186.0,196.3061,196.6402,196.3061,196.6009,10186.0
2023-09-07 12:10:00,200.02,200.17,199.94,200.17,4803.0,196.5911,196.7385,196.5125,196.7385,4803.0
2023-09-07 12:15:00,200.16,200.22,200.09,200.13,2826.0,196.7287,196.7877,196.6599,196.6992,2826.0
2023-09-07 12:20:00,200.12,200.22,200.05,200.22,2371.0,196.6894,196.7877,196.6206,196.7877,2371.0
2023-09-07 12:25:00,200.22,200.29,200.15,200.2,3100.0,196.7877,196.8565,196.7189,196.768,3100.0
2023-09-07 12:30:00,200.15,200.18,200.0,200.0,2447.0,196.7189,196.7483,196.5714,196.5714,2447.0
2023-09-07 12:35:00,200.06,200.07,199.97,199.97,4950.0,196.6304,196.6402,196.5419,196.5419,4950.0
2023-09-07 12:40:00,199.98,200.06,199.77,199.78,5559.0,196.5518,196.6304,196.3454,196.3552,5559.0
2023-09-07 12:45:00,199.78,199.79,199.64,199.64,6236.0,196.3552,196.365,196.2176,196.2176,6236.0
2023-09-07 12:50:00,199.66,199.93,199.47,199.92,15607.0,196.2373,196.5026,196.0505,196.4928,15607.0
2023-09-07 12:55:00,199.94,199.97,199.7,199.72,2900.0,196.5125,196.5419,196.2766,196.2962,2900.0
2023-09-07 13:00:00,199.7,199.78,199.65,199.74,5200.0,196.2766,196.3552,196.2274,196.3159,5200.0
2023-09-07 13:05:00,199.72,199.8,199.64,199.68,4444.0,196.2962,196.3749,196.2176,196.2569,4444.0
2023-09-07 13:10:00,199.7,199.78,199.66,199.78,5036.0,196.2766,196.3552,196.2373,196.3552,5036.0
2023-09-07 13:15:00,199.76,200.05,199.76,199.99,6034.0,196.3355,196.6206,196.3355,196.5616,6034.0
2023-09-07 13:20:00,199.98,199.98,199.86,199.92,3205.0,196.5518,196.5518,196.4338,196.4928,3205.0
2023-09-07 13:25:00,199.93,199.99,199.81,199.88,4430.0,196.5026,196.5616,196.3847,196.4535,4430.0
2023-09-07 13:30:00,199.81,199.85,199.6,199.62,3210.0,196.3847,196.424,196.1783,196.1979,3210.0
2023-09-07 13:35:00,199.6,199.71,199.55,199.71,8987.0,196.1783,196.2864,196.1291,196.2864,8987.0
2023-09-07 13:40:00,199.73,199.88,199.65,199.84,9059.0,196.3061,196.4535,196.2274,196.4142,9059.0
2023-09-07 13:45:00,199.84,199.9,199.75,199.8,6469.0,196.4142,196.4731,196.3257,196.3749,6469.0
2023-09-07 13:50:00,199.82,199.84,199.68,199.68,3710.0,196.3945,196.4142,196.2569,196.2569,3710.0
2023-09-07 13:55:00,199.69,199.73,199.49,199.49,8848.0,196.2667,196.3061,196.0702,196.0702,8848.0
2023-09-07 14:00:00,199.56,199.64,199.54,199.64,6148.0,196.139,196.2176,196.1193,196.2176,6148.0
2023-09-07 14:05:00,199.66,199.72,199.51,199.55,10000.0,196.2373,196.2962,196.0898,196.1291,10000.0
2023-09-07 14:10:00,199.57,199.72,199.55,199.72,5318.0,196.1488,196.2962,196.1291,196.2962,5318.0
2023-09-07 14:15:00,199.67,199.73,199.57,199.58,9238.0,196.2471,196.3061,196.1488,196.1586,9238.0
2023-09-07 14:20:00,199.56,199.68,199.53,199.63,9959.0,196.139,196.2569,196.1095,196.2078,9959.0
2023-09-07 14:25:00,199.61,199.62,199.53,199.54,5000.0,196.1881,196.1979,196.1095,196.1193,5000.0
2023-09-07 14:30:00,199.5,199.57,199.37,199.38,13169.0,196.08,196.1488,195.9522,195.9621,13169.0
2023-09-07 14:35:00,199.34,199.35,199.14,199.22,15312.0,195.9227,195.9326,195.7262,195.8048,15312.0
2023-09-07 14:40:00,199.22,199.44,199.21,199.4,5712.0,195.8048,196.021,195.795,195.9817,5712.0
2023-09-07 14:45:00,199.39,199.56,199.36,199.56,11650.0,195.9719,196.139,195.9424,196.139,11650.0
2023-09-07 14:50:00,199.58,199.84,199.58,199.83,10096.0,196.1586,196.4142,196.1586,196.4043,10096.0
2023-09-07 14:55:00,199.8,199.81,199.58,199.65,6155.0,196.3749,196.3847,196.1586,196.2274,6155.0
2023-09-07 15:00:00,199.67,199.71,199.51,199.57,6705.0,196.2471,196.2864,196.0898,196.1488,6705.0
2023-09-07 15:05:00,199.58,199.58,199.24,199.24,16142.0,196.1586,196.1586,195.8245,195.8245,16142.0
2023-09-07 15:10:00,199.29,199.63,199.29,199.55,11822.0,195.8736,196.2078,195.8736,196.1291,11822.0
2023-09-07 15:15:00,199.59,199.89,199.59,199.82,6420.0,196.1685,196.4633,196.1685,196.3945,6420.0
2023-09-07 15:20:00,199.83,199.84,199.68,199.74,7642.0,196.4043,196.4142,196.2569,196.3159,7642.0
2023-09-07 15:25:00,199.71,199.79,199.68,199.71,8597.0,196.2864,196.365,196.2569,196.2864,8597.0
2023-09-07 15:30:00,199.71,199.78,199.64,199.72,8638.0,196.2864,196.3552,196.2176,196.2962,8638.0
2023-09-07 15:35:00,199.73,199.8,199.65,199.76,8654.0,196.3061,196.3749,196.2274,196.3355,8654.0
2023-09-07 15:40:00,199.76,199.99,199.63,199.99,11902.0,196.3355,196.5616,196.2078,196.5616,11902.0
2023-09-07 15:45:00,199.99,200.01,199.79,199.87,27481.0,196.5616,196.5813,196.365,196.4437,27481.0
2023-09-07 15:50:00,199.88,200.14,199.84,199.89,37426.0,196.4535,196.709,196.4142,196.4633,37426.0
2023-09-07 15:55:00,199.86,199.95,199.73,199.87,76270.0,196.4338,196.5223,196.3061,196.4437,76270.0
2023-09-08 09:30:00,200.38,201.45,200.03,201.28,16667.0,196.9449,197.9966,196.6009,197.8295,16667.0
2023-09-08 09:35:00,201.23,201.45,200.84,201.2,9046.0,197.7803,197.9966,197.397,197.7509,9046.0
2023-09-08 09:40:00,201.13,201.67,201.13,201.56,9335.0,197.6821,198.2128,197.6821,198.1047,9335.0
2023-09-08 09:45:00,201.66,202.19,201.55,202.04,18286.0,198.203,198.7239,198.0949,198.5765,18286.0
2023-09-08 09:50:00,202.14,202.35,201.85,202.18,11276.0,198.6747,198.8811,198.3897,198.7141,11276.0
2023-09-08 09:55:00,202.23,203.18,202.22,203.18,10801.0,198.7632,199.6969,198.7534,199.6969,10801.0
2023-09-08 10:00:00,202.99,203.5,202.99,203.5,10533.0,199.5102,200.0114,199.5102,200.0114,10533.0
2023-09-08 10:05:00,203.5,204.21,203.48,204.21,9277.0,200.0114,200.7093,199.9918,200.7093,9277.0
2023-09-08 10:10:00,204.19,204.33,204.05,204.29,10808.0,200.6896,200.8272,200.552,200.7879,10808.0
2023-09-08 10:15:00,204.33,204.54,204.2,204.32,11467.0,200.8272,201.0336,200.6994,200.8174,11467.0
2023-09-08 10:20:00,204.25,204.48,204.13,204.38,5532.0,200.7486,200.9746,200.6306,200.8764,5532.0
2023-09-08 10:25:00,204.31,204.76,204.31,204.59,8952.0,200.8076,201.2498,200.8076,201.0828,8952.0
2023-09-08 10:30:00,204.65,204.85,204.57,204.68,12677.0,201.1417,201.3383,201.0631,201.1712,12677.0
2023-09-08 10:35:00,204.66,204.75,204.5,204.54,11536.0,201.1516,201.24,200.9943,201.0336,11536.0
2023-09-08 10:40:00,204.57,204.68,204.45,204.48,6250.0,201.0631,201.1712,200.9452,200.9746,6250.0
2023-09-08 10:45:00,204.53,204.88,204.53,204.81,6948.0,201.0238,201.3678,201.0238,201.299,6948.0
2023-09-08 10:50:00,204.83,204.97,204.71,204.83,16754.0,201.3186,201.4562,201.2007,201.3186,16754.0
2023-09-08 10:55:00,204.86,205.1,204.74,204.75,10560.0,201.3481,201.584,201.2302,201.24,10560.0
2023-09-08 11:00:00,204.72,204.9,204.46,204.9,10258.0,201.2105,201.3874,200.955,201.3874,10258.0
2023-09-08 11:05:00,204.9,204.96,204.51,204.68,8703.0,201.3874,201.4464,201.0041,201.1712,8703.0
2023-09-08 11:10:00,204.64,205.18,204.63,205.14,9574.0,201.1319,201.6626,201.1221,201.6233,9574.0
2023-09-08 11:15:00,205.05,205.31,205.05,205.2,13516.0,201.5349,201.7904,201.5349,201.6823,13516.0
2023-09-08 11:20:00,205.18,205.22,205.0,205.15,14796.0,201.6626,201.702,201.4857,201.6332,14796.0
2023-09-08 11:25:00,205.18,205.6,205.17,205.52,6175.0,201.6626,202.0754,201.6528,201.9968,6175.0
2023-09-08 11:30:00,205.5,205.62,205.42,205.46,6637.0,201.9772,202.0951,201.8985,201.9378,6637.0
2023-09-08 11:35:00,205.48,205.48,205.29,205.46,4036.0,201.9575,201.9575,201.7708,201.9378,4036.0
2023-09-08 11:40:00,205.49,205.7,205.49,205.68,5596.0,201.9673,202.1737,201.9673,202.1541,5596.0
2023-09-08 11:45:00,205.7,205.71,205.45,205.45,9466.0,202.1737,202.1836,201.928,201.928,9466.0
2023-09-08 11:50:00,205.48,205.51,205.22,205.39,10211.0,201.9575,201.987,201.702,201.869,10211.0
2023-09-08 11:55:00,205.4,205.6,205.4,205.42,8359.0,201.8789,202.0754,201.8789,201.8985,8359.0
2023-09-08 12:00:00,205.46,205.47,205.2,205.2,9399.0,201.9378,201.9477,201.6823,201.6823,9399.0
2023-09-08 12:05:00,205.22,205.34,205.04,205.27,6622.0,201.702,201.8199,201.525,201.7511,6622.0
2023-09-08 12:10:00,205.27,205.42,205.08,205.1,9002.0,201.7511,201.8985,201.5644,201.584,9002.0
2023-09-08 12:15:00,205.09,205.42,205.09,205.42,9673.0,201.5742,201.8985,201.5742,201.8985,9673.0
2023-09-08 12:20:00,205.42,205.55,205.25,205.4,11456.0,201.8985,202.0263,201.7314,201.8789,11456.0
2023-09-08 12:25:00,205.36,205.62,205.25,205.52,12469.0,201.8396,202.0951,201.7314,201.9968,12469.0
2023-09-08 12:30:00,205.49,205.64,205.3,205.3,6852.0,201.9673,202.1148,201.7806,201.7806,6852.0
2023-09-08 12:35:00,205.16,205.33,205.09,205.33,5255.0,201.643,201.8101,201.5742,201.8101,5255.0
2023-09-08 12:40:00,205.32,205.37,205.28,205.31,4407.0,201.8002,201.8494,201.7609,201.7904,4407.0
2023-09-08 12:45:00,205.3,205.31,205.07,205.17,13567.0,201.7806,201.7904,201.5545,201.6528,13567.0
2023-09-08 12:50:00,205.14,205.32,205.09,205.28,4091.0,201.6233,201.8002,201.5742,201.7609,4091.0
2023-09-08 12:55:00,205.27,205.64,205.22,205.51,11934.0,201.7511,202.1148,201.702,201.987,11934.0
2023-09-08 13:00:00,205.48,205.54,205.24,205.44,14350.0,201.9575,202.0165,201.7216,201.9182,14350.0
2023-09-08 13:05:00,205.4,205.42,205.23,205.27,8091.0,201.8789,201.8985,201.7118,201.7511,8091.0
2023-09-08 13:10:00,205.23,205.55,205.19,205.55,11999.0,201.7118,202.0263,201.6725,202.0263,11999.0
2023-09-08 13:15:00,205.53,205.54,205.31,205.31,3156.0,202.0066,202.0165,201.7904,201.7904,3156.0
2023-09-08 13:20:00,205.33,205.5,205.26,205.38,14994.0,201.8101,201.9772,201.7413,201.8592,14994.0
2023-09-08 13:25:00,205.31,205.65,205.3,205.58,13073.0,201.7904,202.1246,201.7806,202.0558,13073.0
2023-09-08 13:30:00,205.51,205.7,205.42,205.42,7614.0,201.987,202.1737,201.8985,201.8985,7614.0
2023-09-08 13:35:00,205.44,205.55,205.41,205.45,4803.0,201.9182,202.0263,201.8887,201.928,4803.0
2023-09-08 13:40:00,205.44,205.66,205.42,205.43,10734.0,201.9182,202.1344,201.8985,201.9084,10734.0
2023-09-08 13:45:00,205.38,205.42,205.15,205.18,5710.0,201.8592,201.8985,201.6332,201.6626,5710.0
2023-09-08 13:50:00,205.15,205.3,205.04,205.09,17607.0,201.6332,201.7806,201.525,201.5742,17607.0
2023-09-08 13:55:00,205.07,205.11,204.86,204.98,11420.0,201.5545,201.5938,201.3481,201.4661,11420.0
2023-09-08 14:00:00,205.0,205.41,205.0,205.33,9893.0,201.4857,201.8887,201.4857,201.8101,9893.0
2023-09-08 14:05:00,205.3,205.41,205.3,205.39,4721.0,201.7806,201.8887,201.7806,201.869,4721.0
2023-09-08 14:10:00,205.44,205.48,205.12,205.16,13828.0,201.9182,201.9575,201.6037,201.643,13828.0
2023-09-08 14:15:00,205.15,205.24,205.15,205.16,3576.0,201.6332,201.7216,201.6332,201.643,3576.0
2023-09-08 14:20:00,205.22,205.22,205.14,205.17,3395.0,201.702,201.702,201.6233,201.6528,3395.0
2023-09-08 14:25:00,205.21,205.38,205.13,205.3,6438.0,201.6921,201.8592,201.6135,201.7806,6438.0
2023-09-08 14:30:00,205.31,205.31,205.2,205.23,3911.0,201.7904,201.7904,201.6823,201.7118,3911.0
2023-09-08 14:35:00,205.27,205.38,204.95,204.95,9329.0,201.7511,201.8592,201.4366,201.4366,9329.0
2023-09-08 14:40:00,204.96,205.1,204.93,205.08,9588.0,201.4464,201.584,201.4169,201.5644,9588.0
2023-09-08 14:45:00,205.09,205.15,204.94,205.08,8865.0,201.5742,201.6332,201.4268,201.5644,8865.0
2023-09-08 14:50:00,205.06,205.45,204.93,205.38,22510.0,201.5447,201.928,201.4169,201.8592,22510.0
2023-09-08 14:55:00,205.4,205.58,205.4,205.55,5142.0,201.8789,202.0558,201.8789,202.0263,5142.0
2023-09-08 15:00:00,205.6,205.61,205.18,205.19,12583.0,202.0754,202.0853,201.6626,201.6725,12583.0
2023-09-08 15:05:00,205.21,205.39,205.19,205.36,5755.0,201.6921,201.869,201.6725,201.8396,5755.0
2023-09-08 15:10:00,205.36,205.44,205.26,205.38,8430.0,201.8396,201.9182,201.7413,201.8592,8430.0
2023-09-08 15:15:00,205.35,205.45,205.31,205.31,11871.0,201.8297,201.928,201.7904,201.7904,11871.0
2023-09-08 15:20:00,205.33,205.46,205.33,205.44,7165.0,201.8101,201.9378,201.8101,201.9182,7165.0
2023-09-08 15:25:00,205.46,205.57,205.21,205.32,15732.0,201.9378,202.046,201.6921,201.8002,15732.0
2023-09-08 15:30:00,205.34,205.48,205.26,205.33,8601.0,201.8199,201.9575,201.7413,201.8101,8601.0
2023-09-08 15:35:00,205.3,205.36,205.26,205.34,8230.0,201.7806,201.8396,201.7413,201.8199,8230.0
2023-09-08 15:40:00,205.36,205.65,205.32,205.58,11415.0,201.8396,202.1246,201.8002,202.0558,11415.0
2023-09-08 15:45:00,205.56,205.61,205.35,205.42,21678.0,202.0361,202.0853,201.8297,201.8985,21678.0
2023-09-08 15:50:00,205.35,205.42,205.25,205.39,28267.0,201.8297,201.8985,201.7314,201.869,28267.0
2023-09-08 15:55:00,205.38,205.64,205.33,205.48,105390.0,201.8592,202.1148,201.8101,201.9575,105390.0
2023-09-11 09:30:00,206.88,207.75,206.81,207.7,35004.0,203.3335,204.1886,203.2647,204.1394,35004.0
2023-09-11 09:35:00,207.86,208.0,207.37,207.87,12208.0,204.2967,204.4343,203.8151,204.3065,12208.0
2023-09-11 09:40:00,207.82,208.23,207.46,207.58,18607.0,204.2574,204.6604,203.9036,204.0215,18607.0
2023-09-11 09:45:00,207.73,207.73,207.33,207.42,12498.0,204.1689,204.1689,203.7758,203.8642,12498.0
2023-09-11 09:50:00,207.34,207.34,206.47,206.49,24919.0,203.7856,203.7856,202.9305,202.9502,24919.0
2023-09-11 09:55:00,206.53,206.77,205.77,205.86,23321.0,202.9895,203.2254,202.2425,202.331,23321.0
2023-09-11 10:00:00,205.94,206.16,205.6,205.7,15460.0,202.4096,202.6258,202.0754,202.1737,15460.0
2023-09-11 10:05:00,205.61,205.98,205.52,205.88,7929.0,202.0853,202.4489,201.9968,202.3506,7929.0
2023-09-11 10:10:00,205.74,206.07,205.69,206.07,18203.0,202.213,202.5374,202.1639,202.5374,18203.0
2023-09-11 10:15:00,206.08,206.28,205.92,206.06,18724.0,202.5472,202.7438,202.39,202.5276,18724.0
2023-09-11 10:20:00,205.97,206.09,205.74,205.9,12691.0,202.4391,202.557,202.213,202.3703,12691.0
2023-09-11 10:25:00,205.92,205.99,205.59,205.66,13531.0,202.39,202.4588,202.0656,202.1344,13531.0
2023-09-11 10:30:00,205.64,205.65,205.01,205.03,13754.0,202.1148,202.1246,201.4956,201.5152,13754.0
2023-09-11 10:35:00,205.1,205.12,204.78,204.87,24566.0,201.584,201.6037,201.2695,201.358,24566.0
2023-09-11 10:40:00,204.95,205.15,204.89,205.1,8408.0,201.4366,201.6332,201.3776,201.584,8408.0
2023-09-11 10:45:00,205.13,205.24,204.95,205.17,7383.0,201.6135,201.7216,201.4366,201.6528,7383.0
2023-09-11 10:50:00,205.19,205.36,205.05,205.05,10927.0,201.6725,201.8396,201.5349,201.5349,10927.0
2023-09-11 10:55:00,205.09,205.18,204.83,204.96,11675.0,201.5742,201.6626,201.3186,201.4464,11675.0
2023-09-11 11:00:00,204.85,204.86,204.3,204.44,23173.0,201.3383,201.3481,200.7977,200.9353,23173.0
2023-09-11 11:05:00,204.44,204.58,204.18,204.36,13954.0,200.9353,201.0729,200.6798,200.8567,13954.0
2023-09-11 11:10:00,204.41,204.49,204.27,204.49,6846.0,200.9058,200.9845,200.7682,200.9845,6846.0
2023-09-11 11:15:00,204.54,204.58,204.17,204.3,9293.0,201.0336,201.0729,200.67,200.7977,9293.0
2023-09-11 11:20:00,204.22,204.35,204.15,204.35,28968.0,200.7191,200.8469,200.6503,200.8469,28968.0
2023-09-11 11:25:00,204.35,204.56,204.33,204.41,16062.0,200.8469,201.0533,200.8272,200.9058,16062.0
2023-09-11 11:30:00,204.33,204.4,203.84,203.88,15647.0,200.8272,200.896,200.3456,200.3849,15647.0
2023-09-11 11:35:00,203.87,203.92,203.74,203.81,13730.0,200.3751,200.4242,200.2473,200.3161,13730.0
2023-09-11 11:40:00,203.84,203.87,203.63,203.73,14191.0,200.3456,200.3751,200.1392,200.2375,14191.0
2023-09-11 11:45:00,203.71,203.99,203.69,203.97,4255.0,200.2178,200.493,200.1982,200.4734,4255.0
2023-09-11 11:50:00,203.95,204.1,203.95,204.03,6122.0,200.4537,200.6012,200.4537,200.5324,6122.0
2023-09-11 11:55:00,204.04,204.11,203.81,204.08,10415.0,200.5422,200.611,200.3161,200.5815,10415.0
2023-09-11 12:00:00,204.14,204.35,204.13,204.27,6084.0,200.6405,200.8469,200.6306,200.7682,6084.0
2023-09-11 12:05:00,204.24,204.28,204.1,204.14,6801.0,200.7388,200.7781,200.6012,200.6405,6801.0
2023-09-11 12:10:00,204.13,204.3,204.01,204.25,9361.0,200.6306,200.7977,200.5127,200.7486,9361.0
2023-09-11 12:15:00,204.24,204.35,204.18,204.18,8302.0,200.7388,200.8469,200.6798,200.6798,8302.0
2023-09-11 12:20:00,204.18,204.19,203.72,203.72,11217.0,200.6798,200.6896,200.2277,200.2277,11217.0
2023-09-11 12:25:00,203.78,203.8,203.6,203.75,7701.0,200.2866,200.3063,200.1097,200.2571,7701.0
2023-09-11 12:30:00,203.71,203.71,203.36,203.46,5258.0,200.2178,200.2178,199.8738,199.9721,5258.0
2023-09-11 12:35:00,203.44,203.54,203.2,203.28,3239.0,199.9525,200.0507,199.7166,199.7952,3239.0
2023-09-11 12:40:00,203.23,203.39,203.15,203.39,6029.0,199.7461,199.9033,199.6674,199.9033,6029.0
2023-09-11 12:45:00,203.34,203.56,203.26,203.56,4158.0,199.8542,200.0704,199.7755,200.0704,4158.0
2023-09-11 12:50:00,203.52,203.69,203.52,203.69,4699.0,200.0311,200.1982,200.0311,200.1982,4699.0
2023-09-11 12:55:00,203.69,203.82,203.69,203.79,2968.0,200.1982,200.3259,200.1982,200.2965,2968.0
2023-09-11 13:00:00,203.81,203.86,203.73,203.73,3705.0,200.3161,200.3653,200.2375,200.2375,3705.0
2023-09-11 13:05:00,203.79,203.82,203.45,203.45,9530.0,200.2965,200.3259,199.9623,199.9623,9530.0
2023-09-11 13:10:00,203.47,203.58,203.38,203.57,5175.0,199.9819,200.0901,199.8935,200.0802,5175.0
2023-09-11 13:15:00,203.59,203.7,203.5,203.6,5301.0,200.0999,200.208,200.0114,200.1097,5301.0
2023-09-11 13:20:00,203.59,203.77,203.58,203.67,4967.0,200.0999,200.2768,200.0901,200.1785,4967.0
2023-09-11 13:25:00,203.65,203.8,203.62,203.73,4555.0,200.1589,200.3063,200.1294,200.2375,4555.0
2023-09-11 13:30:00,203.69,204.09,203.69,204.09,6148.0,200.1982,200.5913,200.1982,200.5913,6148.0
2023-09-11 13:35:00,204.12,204.33,204.06,204.3,5344.0,200.6208,200.8272,200.5618,200.7977,5344.0
2023-09-11 13:40:00,204.31,204.39,204.22,204.23,4348.0,200.8076,200.8862,200.7191,200.7289,4348.0
2023-09-11 13:45:00,204.23,204.33,204.12,204.19,4160.0,200.7289,200.8272,200.6208,200.6896,4160.0
2023-09-11 13:50:00,204.25,204.43,204.21,204.43,9625.0,200.7486,200.9255,200.7093,200.9255,9625.0
2023-09-11 13:55:00,204.43,204.45,204.36,204.42,2537.0,200.9255,200.9452,200.8567,200.9157,2537.0
2023-09-11 14:00:00,204.38,204.6,204.37,204.39,3504.0,200.8764,201.0926,200.8665,200.8862,3504.0
2023-09-11 14:05:00,204.39,204.5,204.34,204.45,5757.0,200.8862,200.9943,200.837,200.9452,5757.0
2023-09-11 14:10:00,204.45,204.47,204.21,204.21,7785.0,200.9452,200.9648,200.7093,200.7093,7785.0
2023-09-11 14:15:00,204.16,204.28,204.15,204.26,4277.0,200.6601,200.7781,200.6503,200.7584,4277.0
2023-09-11 14:20:00,204.23,204.24,204.05,204.11,7249.0,200.7289,200.7388,200.552,200.611,7249.0
2023-09-11 14:25:00,204.15,204.26,204.13,204.26,11124.0,200.6503,200.7584,200.6306,200.7584,11124.0
2023-09-11 14:30:00,204.27,204.29,204.06,204.06,15669.0,200.7682,200.7879,200.5618,200.5618,15669.0
2023-09-11 14:35:00,204.01,204.12,203.89,203.92,9573.0,200.5127,200.6208,200.3947,200.4242,9573.0
2023-09-11 14:40:00,203.94,203.97,203.91,203.93,2550.0,200.4439,200.4734,200.4144,200.4341,2550.0
2023-09-11 14:45:00,203.97,204.02,203.8,203.83,5277.0,200.4734,200.5225,200.3063,200.3358,5277.0
2023-09-11 14:50:00,203.83,203.92,203.68,203.89,12852.0,200.3358,200.4242,200.1883,200.3947,12852.0
2023-09-11 14:55:00,203.95,203.99,203.7,203.78,15204.0,200.4537,200.493,200.208,200.2866,15204.0
2023-09-11 15:00:00,203.75,204.0,203.75,204.0,5487.0,200.2571,200.5029,200.2571,200.5029,5487.0
2023-09-11 15:05:00,204.0,204.06,203.88,204.02,15702.0,200.5029,200.5618,200.3849,200.5225,15702.0
2023-09-11 15:10:00,203.97,204.01,203.89,204.0,7326.0,200.4734,200.5127,200.3947,200.5029,7326.0
2023-09-11 15:15:00,203.99,204.04,203.98,204.02,5746.0,200.493,200.5422,200.4832,200.5225,5746.0
2023-09-11 15:20:00,204.04,204.4,204.01,204.38,18102.0,200.5422,200.896,200.5127,200.8764,18102.0
2023-09-11 15:25:00,204.4,204.69,204.36,204.64,12440.0,200.896,201.181,200.8567,201.1319,12440.0
2023-09-11 15:30:00,204.64,204.87,204.64,204.87,5342.0,201.1319,201.358,201.1319,201.358,5342.0
2023-09-11 15:35:00,204.86,204.86,204.52,204.55,11113.0,201.3481,201.3481,201.014,201.0434,11113.0
2023-09-11 15:40:00,204.5,204.65,204.38,204.61,31186.0,200.9943,201.1417,200.8764,201.1024,31186.0
2023-09-11 15:45:00,204.61,204.61,204.0,204.0,27596.0,201.1024,201.1024,200.5029,200.5029,27596.0
2023-09-11 15:50:00,203.98,204.26,203.97,204.2,14242.0,200.4832,200.7584,200.4734,200.6994,14242.0
2023-09-11 15:55:00,204.03,204.31,204.01,204.18,75469.0,200.5324,200.8076,200.5127,200.6798,75469.0
2023-09-12 09:30:00,203.81,204.67,203.32,204.39,14027.0,200.3161,201.1614,199.8345,200.8862,14027.0
2023-09-12 09:35:00,204.62,204.75,204.28,204.73,4537.0,201.1122,201.24,200.7781,201.2204,4537.0
2023-09-12 09:40:00,204.58,205.12,204.58,204.8,5948.0,201.0729,201.6037,201.0729,201.2892,5948.0
2023-09-12 09:45:00,204.77,204.92,204.31,204.31,3528.0,201.2597,201.4071,200.8076,200.8076,3528.0
2023-09-12 09:50:00,204.33,204.43,204.08,204.12,5970.0,200.8272,200.9255,200.5815,200.6208,5970.0
2023-09-12 09:55:00,204.18,204.24,203.87,204.02,9913.0,200.6798,200.7388,200.3751,200.5225,9913.0
2023-09-12 10:00:00,204.05,204.27,204.03,204.22,8565.0,200.552,200.7682,200.5324,200.7191,8565.0
2023-09-12 10:05:00,204.21,204.37,204.02,204.3,5408.0,200.7093,200.8665,200.5225,200.7977,5408.0
2023-09-12 10:10:00,204.39,204.47,204.33,204.37,4976.0,200.8862,200.9648,200.8272,200.8665,4976.0
2023-09-12 10:15:00,204.41,204.49,204.26,204.4,6895.0,200.9058,200.9845,200.7584,200.896,6895.0
2023-09-12 10:20:00,204.4,204.41,204.12,204.25,12725.0,200.896,200.9058,200.6208,200.7486,12725.0
2023-09-12 10:25:00,204.18,204.25,204.09,204.17,4555.0,200.6798,200.7486,200.5913,200.67,4555.0
2023-09-12 10:30:00,204.14,204.17,203.99,204.12,3344.0,200.6405,200.67,200.493,200.6208,3344.0
2023-09-12 10:35:00,204.0,204.1,203.76,203.84,9770.0,200.5029,200.6012,200.267,200.3456,9770.0
2023-09-12 10:40:00,203.95,204.01,203.8,203.84,7403.0,200.4537,200.5127,200.3063,200.3456,7403.0
2023-09-12 10:45:00,203.87,203.99,203.65,203.72,13553.0,200.3751,200.493,200.1589,200.2277,13553.0
2023-09-12 10:50:00,203.68,203.7,203.47,203.69,16756.0,200.1883,200.208,199.9819,200.1982,16756.0
2023-09-12 10:55:00,203.63,203.8,203.58,203.7,4956.0,200.1392,200.3063,200.0901,200.208,4956.0
2023-09-12 11:00:00,203.69,203.77,203.55,203.64,3137.0,200.1982,200.2768,200.0606,200.149,3137.0
2023-09-12 11:05:00,203.69,203.7,203.38,203.46,8885.0,200.1982,200.208,199.8935,199.9721,8885.0
2023-09-12 11:10:00,203.47,203.47,203.18,203.28,7846.0,199.9819,199.9819,199.6969,199.7952,7846.0
2023-09-12 11:15:00,203.39,203.48,203.22,203.45,4609.0,199.9033,199.9918,199.7362,199.9623,4609.0
2023-09-12 11:20:00,203.43,203.5,203.31,203.37,8856.0,199.9426,200.0114,199.8247,199.8837,8856.0
2023-09-12 11:25:00,203.4,203.49,203.31,203.49,8827.0,199.9131,200.0016,199.8247,200.0016,8827.0
2023-09-12 11:30:00,203.51,203.91,203.5,203.84,7095.0,200.0213,200.4144,200.0114,200.3456,7095.0
2023-09-12 11:35:00,203.88,203.88,203.74,203.83,3763.0,200.3849,200.3849,200.2473,200.3358,3763.0
2023-09-12 11:40:00,203.85,203.9,203.73,203.79,4917.0,200.3554,200.4046,200.2375,200.2965,4917.0
2023-09-12 11:45:00,203.82,203.86,203.72,203.72,4361.0,200.3259,200.3653,200.2277,200.2277,4361.0
2023-09-12 11:50:00,203.7,203.72,203.43,203.55,15091.0,200.208,200.2277,199.9426,200.0606,15091.0
2023-09-12 11:55:00,203.63,203.73,203.62,203.66,1319.0,200.1392,200.2375,200.1294,200.1687,1319.0
2023-09-12 12:00:00,203.7,203.85,203.69,203.81,3198.0,200.208,200.3554,200.1982,200.3161,3198.0
2023-09-12 12:05:00,203.77,203.8,203.7,203.8,3216.0,200.2768,200.3063,200.208,200.3063,3216.0
2023-09-12 12:10:00,203.78,203.85,203.76,203.79,2997.0,200.2866,200.3554,200.267,200.2965,2997.0
2023-09-12 12:15:00,203.82,203.9,203.79,203.9,6893.0,200.3259,200.4046,200.2965,200.4046,6893.0
2023-09-12 12:20:00,203.84,203.88,203.72,203.72,2773.0,200.3456,200.3849,200.2277,200.2277,2773.0
2023-09-12 12:25:00,203.78,203.78,203.66,203.71,2462.0,200.2866,200.2866,200.1687,200.2178,2462.0
2023-09-12 12:30:00,203.67,203.71,203.64,203.65,1808.0,200.1785,200.2178,200.149,200.1589,1808.0
2023-09-12 12:35:00,203.61,203.73,203.61,203.73,3543.0,200.1195,200.2375,200.1195,200.2375,3543.0
2023-09-12 12:40:00,203.77,203.82,203.67,203.81,2865.0,200.2768,200.3259,200.1785,200.3161,2865.0
2023-09-12 12:45:00,203.84,203.97,203.74,203.81,7441.0,200.3456,200.4734,200.2473,200.3161,7441.0
2023-09-12 12:50:00,203.78,203.81,203.75,203.81,1000.0,200.2866,200.3161,200.2571,200.3161,1000.0
2023-09-12 12:55:00,203.82,203.82,203.55,203.6,5600.0,200.3259,200.3259,200.0606,200.1097,5600.0
2023-09-12 13:00:00,203.65,203.8,203.53,203.76,1910.0,200.1589,200.3063,200.0409,200.267,1910.0
2023-09-12 13:05:00,203.76,203.8,203.69,203.76,4836.0,200.267,200.3063,200.1982,200.267,4836.0
2023-09-12 13:10:00,203.73,203.86,203.72,203.86,3971.0,200.2375,200.3653,200.2277,200.3653,3971.0
2023-09-12 13:15:00,203.89,204.0,203.8,203.91,6395.0,200.3947,200.5029,200.3063,200.4144,6395.0
2023-09-12 13:20:00,203.96,204.37,203.95,204.37,7549.0,200.4636,200.8665,200.4537,200.8665,7549.0
2023-09-12 13:25:00,204.43,204.43,204.3,204.39,3736.0,200.9255,200.9255,200.7977,200.8862,3736.0
2023-09-12 13:30:00,204.44,204.64,204.39,204.42,4806.0,200.9353,201.1319,200.8862,200.9157,4806.0
2023-09-12 13:35:00,204.42,204.49,204.27,204.36,3492.0,200.9157,200.9845,200.7682,200.8567,3492.0
2023-09-12 13:40:00,204.28,204.32,204.09,204.12,3115.0,200.7781,200.8174,200.5913,200.6208,3115.0
2023-09-12 13:45:00,204.15,204.15,203.85,203.94,24366.0,200.6503,200.6503,200.3554,200.4439,24366.0
2023-09-12 13:50:00,203.93,203.94,203.77,203.84,15012.0,200.4341,200.4439,200.2768,200.3456,15012.0
2023-09-12 13:55:00,203.84,203.84,203.65,203.65,12312.0,200.3456,200.3456,200.1589,200.1589,12312.0
2023-09-12 14:00:00,203.7,203.77,203.59,203.62,6848.0,200.208,200.2768,200.0999,200.1294,6848.0
2023-09-12 14:05:00,203.59,203.68,203.54,203.61,9618.0,200.0999,200.1883,200.0507,200.1195,9618.0
2023-09-12 14:10:00,203.58,203.63,203.56,203.58,2334.0,200.0901,200.1392,200.0704,200.0901,2334.0
2023-09-12 14:15:00,203.58,203.73,203.57,203.71,6605.0,200.0901,200.2375,200.0802,200.2178,6605.0
2023-09-12 14:20:00,203.73,203.89,203.72,203.74,3293.0,200.2375,200.3947,200.2277,200.2473,3293.0
2023-09-12 14:25:00,203.73,203.87,203.73,203.79,1296.0,200.2375,200.3751,200.2375,200.2965,1296.0
2023-09-12 14:30:00,203.78,203.86,203.72,203.86,3646.0,200.2866,200.3653,200.2277,200.3653,3646.0
2023-09-12 14:35:00,203.88,203.98,203.83,203.98,2375.0,200.3849,200.4832,200.3358,200.4832,2375.0
2023-09-12 14:40:00,204.06,204.14,203.99,204.09,3390.0,200.5618,200.6405,200.493,200.5913,3390.0
2023-09-12 14:45:00,204.08,204.11,203.98,204.03,1986.0,200.5815,200.611,200.4832,200.5324,1986.0
2023-09-12 14:50:00,204.05,204.08,203.93,204.04,3806.0,200.552,200.5815,200.4341,200.5422,3806.0
2023-09-12 14:55:00,203.95,204.11,203.95,204.05,2577.0,200.4537,200.611,200.4537,200.552,2577.0
2023-09-12 15:00:00,204.02,204.08,204.01,204.06,1725.0,200.5225,200.5815,200.5127,200.5618,1725.0
2023-09-12 15:05:00,204.06,204.23,204.05,204.21,4895.0,200.5618,200.7289,200.552,200.7093,4895.0
2023-09-12 15:10:00,204.22,204.32,204.21,204.27,7564.0,200.7191,200.8174,200.7093,200.7682,7564.0
2023-09-12 15:15:00,204.27,204.27,204.01,204.09,3638.0,200.7682,200.7682,200.5127,200.5913,3638.0
2023-09-12 15:20:00,204.11,204.15,203.87,203.9,8341.0,200.611,200.6503,200.3751,200.4046,8341.0
2023-09-12 15:25:00,203.87,203.9,203.71,203.76,15328.0,200.3751,200.4046,200.2178,200.267,15328.0
2023-09-12 15:30:00,203.75,203.77,203.7,203.73,11886.0,200.2571,200.2768,200.208,200.2375,11886.0
2023-09-12 15:35:00,203.75,204.03,203.75,204.03,19261.0,200.2571,200.5324,200.2571,200.5324,19261.0
2023-09-12 15:40:00,204.04,204.1,204.0,204.02,7668.0,200.5422,200.6012,200.5029,200.5225,7668.0
2023-09-12 15:45:00,203.99,204.03,203.8,203.96,22800.0,200.493,200.5324,200.3063,200.4636,22800.0
2023-09-12 15:50:00,203.96,204.0,203.45,203.59,33165.0,200.4636,200.5029,199.9623,200.0999,33165.0
2023-09-12 15:55:00,203.56,203.89,203.54,203.81,81906.0,200.0704,200.3947,200.0507,200.3161,81906.0
2023-09-13 09:30:00,203.07,203.83,202.59,203.0,16859.0,199.5888,200.3358,199.117,199.52,16859.0
2023-09-13 09:35:00,202.96,203.01,202.6,202.66,11728.0,199.4807,199.5298,199.1269,199.1858,11728.0
2023-09-13 09:40:00,202.68,202.68,201.55,201.67,19071.0,199.2055,199.2055,198.0949,198.2128,19071.0
2023-09-13 09:45:00,201.58,201.83,201.4,201.77,5161.0,198.1243,198.3701,197.9474,198.3111,5161.0
2023-09-13 09:50:00,201.82,201.82,201.08,201.17,29294.0,198.3602,198.3602,197.6329,197.7214,29294.0
2023-09-13 09:55:00,201.25,201.4,200.79,201.09,16662.0,197.8,197.9474,197.3479,197.6427,16662.0
2023-09-13 10:00:00,201.05,201.35,200.9,201.32,12444.0,197.6034,197.8983,197.456,197.8688,12444.0
2023-09-13 10:05:00,201.26,201.26,200.98,201.07,9279.0,197.8098,197.8098,197.5346,197.6231,9279.0
2023-09-13 10:10:00,201.06,201.29,200.78,200.89,8818.0,197.6133,197.8393,197.3381,197.4462,8818.0
2023-09-13 10:15:00,200.86,201.03,200.78,201.02,6348.0,197.4167,197.5838,197.3381,197.5739,6348.0
2023-09-13 10:20:00,201.07,201.22,201.06,201.2,12505.0,197.6231,197.7705,197.6133,197.7509,12505.0
2023-09-13 10:25:00,201.17,201.35,201.09,201.09,8156.0,197.7214,197.8983,197.6427,197.6427,8156.0
2023-09-13 10:30:00,201.21,201.48,201.18,201.44,5278.0,197.7607,198.0261,197.7312,197.9867,5278.0
2023-09-13 10:35:00,201.6,201.69,201.55,201.61,7806.0,198.144,198.2325,198.0949,198.1538,7806.0
2023-09-13 10:40:00,201.66,201.8,201.65,201.66,3260.0,198.203,198.3406,198.1931,198.203,3260.0
2023-09-13 10:45:00,201.66,201.79,201.54,201.61,6462.0,198.203,198.3307,198.085,198.1538,6462.0
2023-09-13 10:50:00,201.65,201.93,201.55,201.86,5785.0,198.1931,198.4683,198.0949,198.3995,5785.0
2023-09-13 10:55:00,201.82,201.87,201.78,201.82,5821.0,198.3602,198.4094,198.3209,198.3602,5821.0
2023-09-13 11:00:00,201.83,202.05,201.8,202.0,16828.0,198.3701,198.5863,198.3406,198.5371,16828.0
2023-09-13 11:05:00,202.0,202.11,201.96,201.97,11689.0,198.5371,198.6453,198.4978,198.5077,11689.0
2023-09-13 11:10:00,201.93,202.0,201.69,201.74,6079.0,198.4683,198.5371,198.2325,198.2816,6079.0
2023-09-13 11:15:00,201.7,201.74,201.6,201.6,4332.0,198.2423,198.2816,198.144,198.144,4332.0
2023-09-13 11:20:00,201.6,201.62,201.45,201.53,6832.0,198.144,198.1637,197.9966,198.0752,6832.0
2023-09-13 11:25:00,201.53,201.57,201.43,201.49,8921.0,198.0752,198.1145,197.9769,198.0359,8921.0
2023-09-13 11:30:00,201.54,201.82,201.52,201.63,8000.0,198.085,198.3602,198.0654,198.1735,8000.0
2023-09-13 11:35:00,201.59,201.69,201.51,201.61,5192.0,198.1342,198.2325,198.0555,198.1538,5192.0
2023-09-13 11:40:00,201.58,201.61,201.51,201.55,7417.0,198.1243,198.1538,198.0555,198.0949,7417.0
2023-09-13 11:45:00,201.59,201.87,201.54,201.72,8892.0,198.1342,198.4094,198.085,198.2619,8892.0
2023-09-13 11:50:00,201.66,201.69,201.25,201.33,9667.0,198.203,198.2325,197.8,197.8786,9667.0
2023-09-13 11:55:00,201.34,201.34,201.13,201.31,9063.0,197.8885,197.8885,197.6821,197.859,9063.0
2023-09-13 12:00:00,201.29,201.29,200.84,200.84,14231.0,197.8393,197.8393,197.397,197.397,14231.0
2023-09-13 12:05:00,200.86,201.03,200.76,201.03,6624.0,197.4167,197.5838,197.3184,197.5838,6624.0
2023-09-13 12:10:00,201.07,201.15,200.99,201.06,19956.0,197.6231,197.7017,197.5445,197.6133,19956.0
2023-09-13 12:15:00,201.02,201.06,200.9,200.96,10779.0,197.5739,197.6133,197.456,197.515,10779.0
2023-09-13 12:20:00,200.95,201.04,200.95,201.0,3367.0,197.5051,197.5936,197.5051,197.5543,3367.0
2023-09-13 12:25:00,201.0,201.03,200.96,201.0,5828.0,197.5543,197.5838,197.515,197.5543,5828.0
2023-09-13 12:30:00,201.01,201.27,201.01,201.09,14423.0,197.5641,197.8197,197.5641,197.6427,14423.0
2023-09-13 12:35:00,201.16,201.33,200.9,201.0,33528.0,197.7115,197.8786,197.456,197.5543,33528.0
2023-09-13 12:40:00,200.92,201.22,200.84,201.12,8505.0,197.4757,197.7705,197.397,197.6722,8505.0
2023-09-13 12:45:00,201.02,201.17,201.02,201.17,1573.0,197.5739,197.7214,197.5739,197.7214,1573.0
2023-09-13 12:50:00,201.18,201.19,201.15,201.18,1790.0,197.7312,197.741,197.7017,197.7312,1790.0
2023-09-13 12:55:00,201.28,201.3,201.27,201.29,1623.0,197.8295,197.8491,197.8197,197.8393,1623.0
2023-09-13 13:00:00,201.34,201.5,201.32,201.36,11150.0,197.8885,198.0457,197.8688,197.9081,11150.0
2023-09-13 13:05:00,201.34,201.49,201.34,201.43,2071.0,197.8885,198.0359,197.8885,197.9769,2071.0
2023-09-13 13:10:00,201.47,201.47,201.13,201.26,11525.0,198.0162,198.0162,197.6821,197.8098,11525.0
2023-09-13 13:15:00,201.34,201.39,201.32,201.32,2600.0,197.8885,197.9376,197.8688,197.8688,2600.0
2023-09-13 13:20:00,201.45,201.58,201.45,201.58,2857.0,197.9966,198.1243,197.9966,198.1243,2857.0
2023-09-13 13:25:00,201.5,201.5,201.29,201.34,4678.0,198.0457,198.0457,197.8393,197.8885,4678.0
2023-09-13 13:30:00,201.32,201.46,201.23,201.45,2401.0,197.8688,198.0064,197.7803,197.9966,2401.0
2023-09-13 13:35:00,201.46,201.49,201.39,201.48,3504.0,198.0064,198.0359,197.9376,198.0261,3504.0
2023-09-13 13:40:00,201.48,201.52,201.14,201.14,10394.0,198.0261,198.0654,197.6919,197.6919,10394.0
2023-09-13 13:45:00,201.18,201.19,201.13,201.16,3982.0,197.7312,197.741,197.6821,197.7115,3982.0
2023-09-13 13:50:00,201.22,201.24,201.11,201.14,6745.0,197.7705,197.7902,197.6624,197.6919,6745.0
2023-09-13 13:55:00,201.15,201.24,201.13,201.14,3031.0,197.7017,197.7902,197.6821,197.6919,3031.0
2023-09-13 14:00:00,201.17,201.2,201.03,201.09,11448.0,197.7214,197.7509,197.5838,197.6427,11448.0
2023-09-13 14:05:00,201.08,201.1,201.0,201.09,7411.0,197.6329,197.6526,197.5543,197.6427,7411.0
2023-09-13 14:10:00,201.08,201.16,201.06,201.08,3710.0,197.6329,197.7115,197.6133,197.6329,3710.0
2023-09-13 14:15:00,201.03,201.04,200.72,200.75,12091.0,197.5838,197.5936,197.2791,197.3086,12091.0
2023-09-13 14:20:00,200.72,200.72,200.57,200.67,8656.0,197.2791,197.2791,197.1317,197.2299,8656.0
2023-09-13 14:25:00,200.69,200.76,200.64,200.68,6399.0,197.2496,197.3184,197.2005,197.2398,6399.0
2023-09-13 14:30:00,200.69,200.69,200.47,200.6,14008.0,197.2496,197.2496,197.0334,197.1611,14008.0
2023-09-13 14:35:00,200.57,200.72,200.57,200.65,7399.0,197.1317,197.2791,197.1317,197.2103,7399.0
2023-09-13 14:40:00,200.64,200.65,200.49,200.49,6304.0,197.2005,197.2103,197.053,197.053,6304.0
2023-09-13 14:45:00,200.49,200.55,200.47,200.47,6054.0,197.053,197.112,197.0334,197.0334,6054.0
2023-09-13 14:50:00,200.47,200.5,200.1,200.1,9224.0,197.0334,197.0629,196.6697,196.6697,9224.0
2023-09-13 14:55:00,200.06,200.33,199.95,200.33,17234.0,196.6304,196.8958,196.5223,196.8958,17234.0
2023-09-13 15:00:00,200.34,200.35,199.93,199.94,12679.0,196.9056,196.9154,196.5026,196.5125,12679.0
2023-09-13 15:05:00,199.86,200.08,199.86,199.98,9319.0,196.4338,196.6501,196.4338,196.5518,9319.0
2023-09-13 15:10:00,199.94,200.05,199.93,199.93,5895.0,196.5125,196.6206,196.5026,196.5026,5895.0
2023-09-13 15:15:00,199.93,200.08,199.9,200.07,5382.0,196.5026,196.6501,196.4731,196.6402,5382.0
2023-09-13 15:20:00,200.06,200.09,199.85,199.97,9088.0,196.6304,196.6599,196.424,196.5419,9088.0
2023-09-13 15:25:00,199.98,199.99,199.78,199.89,9973.0,196.5518,196.5616,196.3552,196.4633,9973.0
2023-09-13 15:30:00,199.89,200.04,199.89,200.04,13918.0,196.4633,196.6107,196.4633,196.6107,13918.0
2023-09-13 15:35:00,200.03,200.19,199.92,199.93,23595.0,196.6009,196.7582,196.4928,196.5026,23595.0
2023-09-13 15:40:00,199.93,199.99,199.83,199.85,12044.0,196.5026,196.5616,196.4043,196.424,12044.0
2023-09-13 15:45:00,199.82,199.86,199.69,199.79,12253.0,196.3945,196.4338,196.2667,196.365,12253.0
2023-09-13 15:50:00,199.81,200.03,199.55,199.76,46413.0,196.3847,196.6009,196.1291,196.3355,46413.0
2023-09-13 15:55:00,199.76,200.28,199.76,200.23,79520.0,196.3355,196.8466,196.3355,196.7975,79520.0
2023-09-14 09:30:00,201.35,202.02,200.97,201.58,30618.0,197.8983,198.5568,197.5248,198.1243,30618.0
2023-09-14 09:35:00,201.73,201.88,201.06,201.06,6944.0,198.2718,198.4192,197.6133,197.6133,6944.0
2023-09-14 09:40:00,201.02,201.02,200.44,200.44,13030.0,197.5739,197.5739,197.0039,197.0039,13030.0
2023-09-14 09:45:00,200.38,200.58,200.24,200.34,11222.0,196.9449,197.1415,196.8073,196.9056,11222.0
2023-09-14 09:50:00,200.44,200.73,200.43,200.64,5866.0,197.0039,197.2889,196.9941,197.2005,5866.0
2023-09-14 09:55:00,200.62,200.85,200.6,200.8,5883.0,197.1808,197.4069,197.1611,197.3577,5883.0
2023-09-14 10:00:00,200.96,200.96,200.3,200.32,14237.0,197.515,197.515,196.8663,196.8859,14237.0
2023-09-14 10:05:00,200.34,200.35,200.04,200.13,23982.0,196.9056,196.9154,196.6107,196.6992,23982.0
2023-09-14 10:10:00,200.16,200.3,200.05,200.28,14440.0,196.7287,196.8663,196.6206,196.8466,14440.0
2023-09-14 10:15:00,200.25,200.65,200.25,200.59,8499.0,196.8171,197.2103,196.8171,197.1513,8499.0
2023-09-14 10:20:00,200.61,200.84,200.58,200.8,23772.0,197.171,197.397,197.1415,197.3577,23772.0
2023-09-14 10:25:00,200.82,200.9,200.69,200.84,9058.0,197.3774,197.456,197.2496,197.397,9058.0
2023-09-14 10:30:00,200.91,201.63,200.9,201.62,11859.0,197.4658,198.1735,197.456,198.1637,11859.0
2023-09-14 10:35:00,201.65,201.71,201.35,201.61,18754.0,198.1931,198.2521,197.8983,198.1538,18754.0
2023-09-14 10:40:00,201.62,201.94,201.57,201.73,8130.0,198.1637,198.4782,198.1145,198.2718,8130.0
2023-09-14 10:45:00,201.83,202.12,201.83,202.07,8093.0,198.3701,198.6551,198.3701,198.6059,8093.0
2023-09-14 10:50:00,202.07,202.34,202.02,202.25,17012.0,198.6059,198.8713,198.5568,198.7829,17012.0
2023-09-14 10:55:00,202.27,202.32,202.13,202.21,7943.0,198.8025,198.8517,198.6649,198.7435,7943.0
2023-09-14 11:00:00,202.25,202.59,202.23,202.51,8115.0,198.7829,199.117,198.7632,199.0384,8115.0
2023-09-14 11:05:00,202.51,202.8,202.5,202.72,6873.0,199.0384,199.3234,199.0286,199.2448,6873.0
2023-09-14 11:10:00,202.83,203.25,202.83,202.98,10556.0,199.3529,199.7657,199.3529,199.5003,10556.0
2023-09-14 11:15:00,202.94,202.94,202.73,202.77,11611.0,199.461,199.461,199.2546,199.2939,11611.0
2023-09-14 11:20:00,202.88,203.13,202.78,203.12,6121.0,199.4021,199.6478,199.3038,199.6379,6121.0
2023-09-14 11:25:00,203.14,203.18,202.83,202.97,17257.0,199.6576,199.6969,199.3529,199.4905,17257.0
2023-09-14 11:30:00,203.0,203.03,202.78,202.82,4501.0,199.52,199.5495,199.3038,199.3431,4501.0
2023-09-14 11:35:00,202.76,202.81,202.49,202.55,10671.0,199.2841,199.3333,199.0187,199.0777,10671.0
2023-09-14 11:40:00,202.53,202.66,202.47,202.62,5113.0,199.0581,199.1858,198.9991,199.1465,5113.0
2023-09-14 11:45:00,202.61,202.81,202.48,202.75,5041.0,199.1367,199.3333,199.0089,199.2743,5041.0
2023-09-14 11:50:00,202.76,203.27,202.69,203.25,5296.0,199.2841,199.7854,199.2153,199.7657,5296.0
2023-09-14 11:55:00,203.31,203.65,203.26,203.63,5985.0,199.8247,200.1589,199.7755,200.1392,5985.0
2023-09-14 12:00:00,203.62,203.78,203.55,203.69,5924.0,200.1294,200.2866,200.0606,200.1982,5924.0
2023-09-14 12:05:00,203.7,203.79,203.54,203.68,6894.0,200.208,200.2965,200.0507,200.1883,6894.0
2023-09-14 12:10:00,203.71,203.75,203.59,203.67,4879.0,200.2178,200.2571,200.0999,200.1785,4879.0
2023-09-14 12:15:00,203.81,204.07,203.79,203.92,8766.0,200.3161,200.5717,200.2965,200.4242,8766.0
2023-09-14 12:20:00,203.95,203.99,203.84,203.91,7098.0,200.4537,200.493,200.3456,200.4144,7098.0
2023-09-14 12:25:00,203.84,203.91,203.81,203.81,4869.0,200.3456,200.4144,200.3161,200.3161,4869.0
2023-09-14 12:30:00,203.83,204.11,203.8,204.11,6880.0,200.3358,200.611,200.3063,200.611,6880.0
2023-09-14 12:35:00,204.05,204.39,204.05,204.37,5413.0,200.552,200.8862,200.552,200.8665,5413.0
2023-09-14 12:40:00,204.37,204.44,204.31,204.38,5224.0,200.8665,200.9353,200.8076,200.8764,5224.0
2023-09-14 12:45:00,204.37,204.7,204.36,204.67,7850.0,200.8665,201.1909,200.8567,201.1614,7850.0
2023-09-14 12:50:00,204.74,204.88,204.72,204.86,5804.0,201.2302,201.3678,201.2105,201.3481,5804.0
2023-09-14 12:55:00,204.86,205.12,204.86,205.06,26263.0,201.3481,201.6037,201.3481,201.5447,26263.0
2023-09-14 13:00:00,205.04,205.19,204.79,204.92,9783.0,201.525,201.6725,201.2793,201.4071,9783.0
2023-09-14 13:05:00,204.93,205.1,204.68,204.78,8910.0,201.4169,201.584,201.1712,201.2695,8910.0
2023-09-14 13:10:00,204.84,204.97,204.84,204.94,4000.0,201.3285,201.4562,201.3285,201.4268,4000.0
2023-09-14 13:15:00,204.91,204.99,204.87,204.91,7728.0,201.3973,201.4759,201.358,201.3973,7728.0
2023-09-14 13:20:00,204.91,204.91,204.76,204.84,5363.0,201.3973,201.3973,201.2498,201.3285,5363.0
2023-09-14 13:25:00,204.82,205.05,204.82,205.05,4683.0,201.3088,201.5349,201.3088,201.5349,4683.0
2023-09-14 13:30:00,205.06,205.11,204.94,204.94,3555.0,201.5447,201.5938,201.4268,201.4268,3555.0
2023-09-14 13:35:00,204.87,204.9,204.73,204.78,4691.0,201.358,201.3874,201.2204,201.2695,4691.0
2023-09-14 13:40:00,204.76,204.76,204.56,204.56,3597.0,201.2498,201.2498,201.0533,201.0533,3597.0
2023-09-14 13:45:00,204.58,204.58,204.26,204.27,3261.0,201.0729,201.0729,200.7584,200.7682,3261.0
2023-09-14 13:50:00,204.19,204.28,204.08,204.14,3725.0,200.6896,200.7781,200.5815,200.6405,3725.0
2023-09-14 13:55:00,204.1,204.14,204.02,204.06,4480.0,200.6012,200.6405,200.5225,200.5618,4480.0
2023-09-14 14:00:00,204.0,204.11,203.9,203.94,17799.0,200.5029,200.611,200.4046,200.4439,17799.0
2023-09-14 14:05:00,203.91,203.93,203.6,203.7,14573.0,200.4144,200.4341,200.1097,200.208,14573.0
2023-09-14 14:10:00,203.74,203.98,203.7,203.88,9586.0,200.2473,200.4832,200.208,200.3849,9586.0
2023-09-14 14:15:00,203.93,204.16,203.93,203.99,17180.0,200.4341,200.6601,200.4341,200.493,17180.0
2023-09-14 14:20:00,203.96,204.33,203.95,204.3,7177.0,200.4636,200.8272,200.4537,200.7977,7177.0
2023-09-14 14:25:00,204.33,204.43,204.21,204.38,15756.0,200.8272,200.9255,200.7093,200.8764,15756.0
2023-09-14 14:30:00,204.3,204.44,204.29,204.34,5510.0,200.7977,200.9353,200.7879,200.837,5510.0
2023-09-14 14:35:00,204.37,204.44,204.28,204.42,8086.0,200.8665,200.9353,200.7781,200.9157,8086.0
2023-09-14 14:40:00,204.44,204.68,204.43,204.59,8481.0,200.9353,201.1712,200.9255,201.0828,8481.0
2023-09-14 14:45:00,204.59,204.67,204.51,204.61,8406.0,201.0828,201.1614,201.0041,201.1024,8406.0
2023-09-14 14:50:00,204.65,204.71,204.6,204.64,7704.0,201.1417,201.2007,201.0926,201.1319,7704.0
2023-09-14 14:55:00,204.64,204.71,204.51,204.53,10076.0,201.1319,201.2007,201.0041,201.0238,10076.0
2023-09-14 15:00:00,204.55,204.7,204.54,204.67,4947.0,201.0434,201.1909,201.0336,201.1614,4947.0
2023-09-14 15:05:00,204.66,204.81,204.62,204.81,4100.0,201.1516,201.299,201.1122,201.299,4100.0
2023-09-14 15:10:00,204.79,204.86,204.76,204.79,5575.0,201.2793,201.3481,201.2498,201.2793,5575.0
2023-09-14 15:15:00,204.77,204.94,204.75,204.9,7968.0,201.2597,201.4268,201.24,201.3874,7968.0
2023-09-14 15:20:00,204.89,204.98,204.63,204.66,7273.0,201.3776,201.4661,201.1221,201.1516,7273.0
2023-09-14 15:25:00,204.65,204.69,204.53,204.56,5342.0,201.1417,201.181,201.0238,201.0533,5342.0
2023-09-14 15:30:00,204.54,204.69,204.53,204.6,9001.0,201.0336,201.181,201.0238,201.0926,9001.0
2023-09-14 15:35:00,204.56,204.63,204.47,204.49,7232.0,201.0533,201.1221,200.9648,200.9845,7232.0
2023-09-14 15:40:00,204.5,204.71,204.5,204.7,8597.0,200.9943,201.2007,200.9943,201.1909,8597.0
2023-09-14 15:45:00,204.73,204.74,204.37,204.37,15477.0,201.2204,201.2302,200.8665,200.8665,15477.0
2023-09-14 15:50:00,204.33,204.37,204.19,204.2,27823.0,200.8272,200.8665,200.6896,200.6994,27823.0
2023-09-14 15:55:00,204.21,204.43,204.14,204.22,103016.0,200.7093,200.9255,200.6405,200.7191,103016.0
2023-09-15 09:30:00,204.34,204.61,203.67,204.04,386846.0,200.837,201.1024,200.1785,200.5422,386846.0
2023-09-15 09:35:00,204.3,204.3,203.92,204.01,4992.0,200.7977,200.7977,200.4242,200.5127,4992.0
2023-09-15 09:40:00,203.95,203.97,203.13,203.46,21185.0,200.4537,200.4734,199.6478,199.9721,21185.0
2023-09-15 09:45:00,203.36,204.01,203.24,203.99,8905.0,199.8738,200.5127,199.7559,200.493,8905.0
2023-09-15 09:50:00,204.0,204.15,203.86,203.86,6563.0,200.5029,200.6503,200.3653,200.3653,6563.0
2023-09-15 09:55:00,203.83,203.9,203.49,203.71,13106.0,200.3358,200.4046,200.0016,200.2178,13106.0
2023-09-15 10:00:00,203.91,204.7,203.8,204.56,15037.0,200.4144,201.1909,200.3063,201.0533,15037.0
2023-09-15 10:05:00,204.66,205.0,204.59,204.92,10546.0,201.1516,201.4857,201.0828,201.4071,10546.0
2023-09-15 10:10:00,204.96,205.1,204.65,204.72,15878.0,201.4464,201.584,201.1417,201.2105,15878.0
2023-09-15 10:15:00,204.66,204.95,204.59,204.95,22599.0,201.1516,201.4366,201.0828,201.4366,22599.0
2023-09-15 10:20:00,204.86,205.21,204.84,205.09,9196.0,201.3481,201.6921,201.3285,201.5742,9196.0
2023-09-15 10:25:00,205.07,205.07,204.84,204.87,7425.0,201.5545,201.5545,201.3285,201.358,7425.0
2023-09-15 10:30:00,204.87,204.9,204.59,204.74,5264.0,201.358,201.3874,201.0828,201.2302,5264.0
2023-09-15 10:35:00,204.74,204.74,204.58,204.59,3757.0,201.2302,201.2302,201.0729,201.0828,3757.0
2023-09-15 10:40:00,204.63,204.63,204.42,204.56,4926.0,201.1221,201.1221,200.9157,201.0533,4926.0
2023-09-15 10:45:00,204.61,204.68,204.53,204.56,9248.0,201.1024,201.1712,201.0238,201.0533,9248.0
2023-09-15 10:50:00,204.51,204.53,203.89,203.89,8603.0,201.0041,201.0238,200.3947,200.3947,8603.0
2023-09-15 10:55:00,203.94,203.98,203.31,203.31,44181.0,200.4439,200.4832,199.8247,199.8247,44181.0
2023-09-15 11:00:00,203.25,203.45,203.12,203.39,28026.0,199.7657,199.9623,199.6379,199.9033,28026.0
2023-09-15 11:05:00,203.42,203.5,203.35,203.49,5690.0,199.9328,200.0114,199.864,200.0016,5690.0
2023-09-15 11:10:00,203.51,203.56,203.35,203.49,7594.0,200.0213,200.0704,199.864,200.0016,7594.0
2023-09-15 11:15:00,203.5,203.82,203.44,203.78,4668.0,200.0114,200.3259,199.9525,200.2866,4668.0
2023-09-15 11:20:00,203.72,203.76,203.52,203.74,7711.0,200.2277,200.267,200.0311,200.2473,7711.0
2023-09-15 11:25:00,203.8,203.88,203.68,203.86,3963.0,200.3063,200.3849,200.1883,200.3653,3963.0
2023-09-15 11:30:00,203.85,204.1,203.58,203.58,11027.0,200.3554,200.6012,200.0901,200.0901,11027.0
2023-09-15 11:35:00,203.53,203.58,203.2,203.22,3941.0,200.0409,200.0901,199.7166,199.7362,3941.0
2023-09-15 11:40:00,203.22,203.53,203.16,203.53,4310.0,199.7362,200.0409,199.6773,200.0409,4310.0
2023-09-15 11:45:00,203.41,203.41,203.17,203.31,4064.0,199.923,199.923,199.6871,199.8247,4064.0
2023-09-15 11:50:00,203.36,203.36,203.03,203.12,3955.0,199.8738,199.8738,199.5495,199.6379,3955.0
2023-09-15 11:55:00,203.05,203.2,203.05,203.17,4889.0,199.5691,199.7166,199.5691,199.6871,4889.0
2023-09-15 12:00:00,203.19,203.34,203.16,203.29,3908.0,199.7067,199.8542,199.6773,199.805,3908.0
2023-09-15 12:05:00,203.34,203.43,203.29,203.43,1566.0,199.8542,199.9426,199.805,199.9426,1566.0
2023-09-15 12:10:00,203.33,203.46,203.16,203.16,4754.0,199.8443,199.9721,199.6773,199.6773,4754.0
2023-09-15 12:15:00,203.15,203.45,203.06,203.37,14733.0,199.6674,199.9623,199.579,199.8837,14733.0
2023-09-15 12:20:00,203.43,203.75,203.43,203.51,4471.0,199.9426,200.2571,199.9426,200.0213,4471.0
2023-09-15 12:25:00,203.47,203.53,203.36,203.36,1357.0,199.9819,200.0409,199.8738,199.8738,1357.0
2023-09-15 12:30:00,203.36,203.36,203.15,203.22,3950.0,199.8738,199.8738,199.6674,199.7362,3950.0
2023-09-15 12:35:00,203.24,203.3,203.06,203.25,10352.0,199.7559,199.8149,199.579,199.7657,10352.0
2023-09-15 12:40:00,203.28,203.53,203.27,203.5,2740.0,199.7952,200.0409,199.7854,200.0114,2740.0
2023-09-15 12:45:00,203.45,203.5,203.39,203.5,1800.0,199.9623,200.0114,199.9033,200.0114,1800.0
2023-09-15 12:50:00,203.44,203.45,203.4,203.42,998.0,199.9525,199.9623,199.9131,199.9328,998.0
2023-09-15 12:55:00,203.39,203.45,203.33,203.39,7410.0,199.9033,199.9623,199.8443,199.9033,7410.0
2023-09-15 13:00:00,203.37,203.5,203.28,203.28,8743.0,199.8837,200.0114,199.7952,199.7952,8743.0
2023-09-15 13:05:00,203.33,203.33,203.03,203.12,5122.0,199.8443,199.8443,199.5495,199.6379,5122.0
2023-09-15 13:10:00,203.13,203.13,202.82,202.97,5851.0,199.6478,199.6478,199.3431,199.4905,5851.0
2023-09-15 13:15:00,202.98,203.06,202.74,202.88,9325.0,199.5003,199.579,199.2645,199.4021,9325.0
2023-09-15 13:20:00,202.86,202.87,202.48,202.62,13649.0,199.3824,199.3922,199.0089,199.1465,13649.0
2023-09-15 13:25:00,202.63,202.63,202.54,202.54,2187.0,199.1563,199.1563,199.0679,199.0679,2187.0
2023-09-15 13:30:00,202.52,202.61,202.3,202.61,16959.0,199.0482,199.1367,198.832,199.1367,16959.0
2023-09-15 13:35:00,202.55,202.75,202.55,202.73,10487.0,199.0777,199.2743,199.0777,199.2546,10487.0
2023-09-15 13:40:00,202.75,202.86,202.69,202.85,3467.0,199.2743,199.3824,199.2153,199.3726,3467.0
2023-09-15 13:45:00,202.84,202.9,202.77,202.84,4642.0,199.3627,199.4217,199.2939,199.3627,4642.0
2023-09-15 13:50:00,202.84,202.9,202.75,202.9,2252.0,199.3627,199.4217,199.2743,199.4217,2252.0
2023-09-15 13:55:00,202.98,203.04,202.88,202.93,11378.0,199.5003,199.5593,199.4021,199.4512,11378.0
2023-09-15 14:00:00,202.8,202.86,202.73,202.84,3962.0,199.3234,199.3824,199.2546,199.3627,3962.0
2023-09-15 14:05:00,202.8,202.84,202.59,202.59,5017.0,199.3234,199.3627,199.117,199.117,5017.0
2023-09-15 14:10:00,202.67,202.75,202.49,202.52,3725.0,199.1957,199.2743,199.0187,199.0482,3725.0
2023-09-15 14:15:00,202.51,202.58,202.48,202.55,7859.0,199.0384,199.1072,199.0089,199.0777,7859.0
2023-09-15 14:20:00,202.57,202.69,202.55,202.69,4241.0,199.0974,199.2153,199.0777,199.2153,4241.0
2023-09-15 14:25:00,202.73,202.83,202.73,202.74,5862.0,199.2546,199.3529,199.2546,199.2645,5862.0
2023-09-15 14:30:00,202.77,202.91,202.73,202.91,4711.0,199.2939,199.4315,199.2546,199.4315,4711.0
2023-09-15 14:35:00,202.89,203.0,202.89,203.0,7651.0,199.4119,199.52,199.4119,199.52,7651.0
2023-09-15 14:40:00,203.03,203.07,202.98,203.06,3742.0,199.5495,199.5888,199.5003,199.579,3742.0
2023-09-15 14:45:00,203.07,203.14,203.01,203.13,3990.0,199.5888,199.6576,199.5298,199.6478,3990.0
2023-09-15 14:50:00,203.15,203.17,202.9,202.9,3892.0,199.6674,199.6871,199.4217,199.4217,3892.0
2023-09-15 14:55:00,202.89,203.24,202.89,203.21,7922.0,199.4119,199.7559,199.4119,199.7264,7922.0
2023-09-15 15:00:00,203.26,203.26,202.98,203.02,11412.0,199.7755,199.7755,199.5003,199.5397,11412.0
2023-09-15 15:05:00,203.04,203.16,202.99,203.14,7231.0,199.5593,199.6773,199.5102,199.6576,7231.0
2023-09-15 15:10:00,203.16,203.37,203.14,203.32,10354.0,199.6773,199.8837,199.6576,199.8345,10354.0
2023-09-15 15:15:00,203.37,203.54,203.31,203.42,9053.0,199.8837,200.0507,199.8247,199.9328,9053.0
2023-09-15 15:20:00,203.45,203.45,203.12,203.12,26601.0,199.9623,199.9623,199.6379,199.6379,26601.0
2023-09-15 15:25:00,203.12,203.17,203.04,203.17,11102.0,199.6379,199.6871,199.5593,199.6871,11102.0
2023-09-15 15:30:00,203.19,203.22,202.79,202.84,13925.0,199.7067,199.7362,199.3136,199.3627,13925.0
2023-09-15 15:35:00,202.82,202.82,202.56,202.56,20733.0,199.3431,199.3431,199.0875,199.0875,20733.0
2023-09-15 15:40:00,202.59,202.75,202.52,202.58,16292.0,199.117,199.2743,199.0482,199.1072,16292.0
2023-09-15 15:45:00,202.55,202.69,202.36,202.36,15947.0,199.0777,199.2153,198.891,198.891,15947.0
2023-09-15 15:50:00,202.28,202.77,202.21,202.75,27170.0,198.8123,199.2939,198.7435,199.2743,27170.0
2023-09-15 15:55:00,202.89,203.24,202.87,203.14,71194.0,199.4119,199.7559,199.3922,199.6576,71194.0
2023-09-18 09:30:00,202.6,202.78,201.77,202.02,32816.0,199.1269,199.3038,198.3111,198.5568,32816.0
2023-09-18 09:35:00,202.02,202.73,201.95,202.73,12169.0,198.5568,199.2546,198.488,199.2546,12169.0
2023-09-18 09:40:00,202.73,203.04,202.51,203.03,5581.0,199.2546,199.5593,199.0384,199.5495,5581.0
2023-09-18 09:45:00,202.94,203.08,202.69,202.71,3176.0,199.461,199.5986,199.2153,199.235,3176.0
2023-09-18 09:50:00,202.76,203.2,202.59,203.1,13983.0,199.2841,199.7166,199.117,199.6183,13983.0
2023-09-18 09:55:00,203.11,203.11,202.87,202.87,16790.0,199.6281,199.6281,199.3922,199.3922,16790.0
2023-09-18 10:00:00,202.87,203.06,202.67,202.71,14996.0,199.3922,199.579,199.1957,199.235,14996.0
2023-09-18 10:05:00,202.65,202.79,202.6,202.68,10052.0,199.176,199.3136,199.1269,199.2055,10052.0
2023-09-18 10:10:00,202.69,202.71,202.54,202.54,9527.0,199.2153,199.235,199.0679,199.0679,9527.0
2023-09-18 10:15:00,202.6,202.64,202.4,202.46,10050.0,199.1269,199.1662,198.9303,198.9893,10050.0
2023-09-18 10:20:00,202.46,202.68,202.45,202.62,9764.0,198.9893,199.2055,198.9794,199.1465,9764.0
2023-09-18 10:25:00,202.68,202.74,202.55,202.61,7750.0,199.2055,199.2645,199.0777,199.1367,7750.0
2023-09-18 10:30:00,202.65,203.05,202.63,202.89,17134.0,199.176,199.5691,199.1563,199.4119,17134.0
2023-09-18 10:35:00,202.92,203.21,202.85,202.86,19539.0,199.4414,199.7264,199.3726,199.3824,19539.0
2023-09-18 10:40:00,202.84,202.86,202.68,202.77,6594.0,199.3627,199.3824,199.2055,199.2939,6594.0
2023-09-18 10:45:00,202.8,202.94,202.8,202.89,6199.0,199.3234,199.461,199.3234,199.4119,6199.0
2023-09-18 10:50:00,202.88,202.92,202.78,202.82,18661.0,199.4021,199.4414,199.3038,199.3431,18661.0
2023-09-18 10:55:00,202.85,203.17,202.77,203.11,8678.0,199.3726,199.6871,199.2939,199.6281,8678.0
2023-09-18 11:00:00,203.1,203.36,203.07,203.3,4970.0,199.6183,199.8738,199.5888,199.8149,4970.0
2023-09-18 11:05:00,203.31,203.39,203.15,203.37,6086.0,199.8247,199.9033,199.6674,199.8837,6086.0
2023-09-18 11:10:00,203.26,203.53,203.26,203.47,16096.0,199.7755,200.0409,199.7755,199.9819,16096.0
2023-09-18 11:15:00,203.42,203.65,203.41,203.41,7748.0,199.9328,200.1589,199.923,199.923,7748.0
2023-09-18 11:20:00,203.46,203.65,203.35,203.47,11580.0,199.9721,200.1589,199.864,199.9819,11580.0
2023-09-18 11:25:00,203.5,203.5,203.33,203.33,2710.0,200.0114,200.0114,199.8443,199.8443,2710.0
2023-09-18 11:30:00,203.33,203.41,203.22,203.31,11536.0,199.8443,199.923,199.7362,199.8247,11536.0
2023-09-18 11:35:00,203.25,203.33,203.17,203.3,5315.0,199.7657,199.8443,199.6871,199.8149,5315.0
2023-09-18 11:40:00,203.26,203.43,203.16,203.26,9600.0,199.7755,199.9426,199.6773,199.7755,9600.0
2023-09-18 11:45:00,203.3,203.4,203.28,203.28,4024.0,199.8149,199.9131,199.7952,199.7952,4024.0
2023-09-18 11:50:00,203.37,203.49,203.32,203.43,7747.0,199.8837,200.0016,199.8345,199.9426,7747.0
2023-09-18 11:55:00,203.45,203.54,203.37,203.45,5617.0,199.9623,200.0507,199.8837,199.9623,5617.0
2023-09-18 12:00:00,203.45,203.49,203.39,203.47,5929.0,199.9623,200.0016,199.9033,199.9819,5929.0
2023-09-18 12:05:00,203.45,203.51,203.37,203.43,7704.0,199.9623,200.0213,199.8837,199.9426,7704.0
2023-09-18 12:10:00,203.37,203.45,203.35,203.4,12254.0,199.8837,199.9623,199.864,199.9131,12254.0
2023-09-18 12:15:00,203.37,203.37,203.21,203.27,7800.0,199.8837,199.8837,199.7264,199.7854,7800.0
2023-09-18 12:20:00,203.27,203.3,202.94,202.95,8279.0,199.7854,199.8149,199.461,199.4709,8279.0
2023-09-18 12:25:00,202.97,202.97,202.54,202.59,6714.0,199.4905,199.4905,199.0679,199.117,6714.0
2023-09-18 12:30:00,202.58,202.7,202.49,202.6,11163.0,199.1072,199.2251,199.0187,199.1269,11163.0
2023-09-18 12:35:00,202.66,202.72,202.55,202.55,6388.0,199.1858,199.2448,199.0777,199.0777,6388.0
2023-09-18 12:40:00,202.59,202.71,202.57,202.68,4971.0,199.117,199.235,199.0974,199.2055,4971.0
2023-09-18 12:45:00,202.62,202.73,202.6,202.71,1523.0,199.1465,199.2546,199.1269,199.235,1523.0
2023-09-18 12:50:00,202.72,202.77,202.56,202.63,8870.0,199.2448,199.2939,199.0875,199.1563,8870.0
2023-09-18 12:55:00,202.54,202.58,202.39,202.46,10667.0,199.0679,199.1072,198.9205,198.9893,10667.0
2023-09-18 13:00:00,202.4,202.52,202.31,202.45,13735.0,198.9303,199.0482,198.8418,198.9794,13735.0
2023-09-18 13:05:00,202.46,202.52,202.27,202.27,15532.0,198.9893,199.0482,198.8025,198.8025,15532.0
2023-09-18 13:10:00,202.31,202.38,202.18,202.26,9846.0,198.8418,198.9106,198.7141,198.7927,9846.0
2023-09-18 13:15:00,202.25,202.25,202.11,202.16,6025.0,198.7829,198.7829,198.6453,198.6944,6025.0
2023-09-18 13:20:00,202.17,202.21,202.01,202.16,6841.0,198.7042,198.7435,198.547,198.6944,6841.0
2023-09-18 13:25:00,202.14,202.23,202.08,202.08,2772.0,198.6747,198.7632,198.6158,198.6158,2772.0
2023-09-18 13:30:00,202.14,202.18,202.11,202.16,3247.0,198.6747,198.7141,198.6453,198.6944,3247.0
2023-09-18 13:35:00,202.18,202.21,201.88,201.91,14034.0,198.7141,198.7435,198.4192,198.4487,14034.0
2023-09-18 13:40:00,201.88,201.88,201.59,201.59,5071.0,198.4192,198.4192,198.1342,198.1342,5071.0
2023-09-18 13:45:00,201.57,201.74,201.57,201.61,6692.0,198.1145,198.2816,198.1145,198.1538,6692.0
2023-09-18 13:50:00,201.62,201.8,201.54,201.69,9568.0,198.1637,198.3406,198.085,198.2325,9568.0
2023-09-18 13:55:00,201.79,202.04,201.76,201.92,11611.0,198.3307,198.5765,198.3013,198.4585,11611.0
2023-09-18 14:00:00,201.96,202.1,201.96,201.97,4079.0,198.4978,198.6354,198.4978,198.5077,4079.0
2023-09-18 14:05:00,202.01,202.02,201.75,201.83,4128.0,198.547,198.5568,198.2914,198.3701,4128.0
2023-09-18 14:10:00,201.74,201.85,201.66,201.68,4993.0,198.2816,198.3897,198.203,198.2226,4993.0
2023-09-18 14:15:00,201.68,201.74,201.59,201.62,3858.0,198.2226,198.2816,198.1342,198.1637,3858.0
2023-09-18 14:20:00,201.58,201.71,201.58,201.63,3604.0,198.1243,198.2521,198.1243,198.1735,3604.0
2023-09-18 14:25:00,201.65,201.7,201.57,201.7,4694.0,198.1931,198.2423,198.1145,198.2423,4694.0
2023-09-18 14:30:00,201.73,201.73,201.52,201.58,10369.0,198.2718,198.2718,198.0654,198.1243,10369.0
2023-09-18 14:35:00,201.56,201.64,201.55,201.6,4478.0,198.1047,198.1833,198.0949,198.144,4478.0
2023-09-18 14:40:00,201.59,201.67,201.56,201.65,2821.0,198.1342,198.2128,198.1047,198.1931,2821.0
2023-09-18 14:45:00,201.67,201.71,201.5,201.59,13628.0,198.2128,198.2521,198.0457,198.1342,13628.0
2023-09-18 14:50:00,201.59,201.64,201.4,201.42,11008.0,198.1342,198.1833,197.9474,197.9671,11008.0
2023-09-18 14:55:00,201.35,201.62,201.32,201.52,8697.0,197.8983,198.1637,197.8688,198.0654,8697.0
2023-09-18 15:00:00,201.41,201.5,201.39,201.49,4720.0,197.9573,198.0457,197.9376,198.0359,4720.0
2023-09-18 15:05:00,201.51,201.55,201.38,201.39,7303.0,198.0555,198.0949,197.9278,197.9376,7303.0
2023-09-18 15:10:00,201.39,201.39,201.25,201.3,7832.0,197.9376,197.9376,197.8,197.8491,7832.0
2023-09-18 15:15:00,201.32,201.32,201.0,201.09,16922.0,197.8688,197.8688,197.5543,197.6427,16922.0
2023-09-18 15:20:00,201.08,201.15,201.07,201.07,4603.0,197.6329,197.7017,197.6231,197.6231,4603.0
2023-09-18 15:25:00,201.08,201.22,201.08,201.22,12859.0,197.6329,197.7705,197.6329,197.7705,12859.0
2023-09-18 15:30:00,201.22,201.23,201.04,201.08,9852.0,197.7705,197.7803,197.5936,197.6329,9852.0
2023-09-18 15:35:00,201.08,201.09,200.89,200.92,15430.0,197.6329,197.6427,197.4462,197.4757,15430.0
2023-09-18 15:40:00,200.88,200.96,200.71,200.71,17845.0,197.4363,197.515,197.2693,197.2693,17845.0
2023-09-18 15:45:00,200.7,200.76,200.57,200.64,12750.0,197.2594,197.3184,197.1317,197.2005,12750.0
2023-09-18 15:50:00,200.68,200.87,200.61,200.64,33717.0,197.2398,197.4265,197.171,197.2005,33717.0
2023-09-18 15:55:00,200.69,200.85,200.63,200.68,69393.0,197.2496,197.4069,197.1906,197.2398,69393.0
2023-09-19 09:30:00,200.44,200.69,200.01,200.28,15599.0,197.0039,197.2496,196.5813,196.8466,15599.0
2023-09-19 09:35:00,200.15,200.17,199.38,199.8,15041.0,196.7189,196.7385,195.9621,196.3749,15041.0
2023-09-19 09:40:00,199.89,200.17,199.8,200.11,3000.0,196.4633,196.7385,196.3749,196.6795,3000.0
2023-09-19 09:45:00,199.96,200.0,199.72,199.89,9019.0,196.5321,196.5714,196.2962,196.4633,9019.0
2023-09-19 09:50:00,199.85,199.94,199.34,199.34,18360.0,196.424,196.5125,195.9227,195.9227,18360.0
2023-09-19 09:55:00,199.39,199.4,199.01,199.18,11907.0,195.9719,195.9817,195.5984,195.7655,11907.0
2023-09-19 10:00:00,199.2,199.38,198.9,199.01,15236.0,195.7851,195.9621,195.4903,195.5984,15236.0
2023-09-19 10:05:00,199.01,199.39,198.98,199.25,11238.0,195.5984,195.9719,195.5689,195.8343,11238.0
2023-09-19 10:10:00,199.27,199.44,199.12,199.35,7449.0,195.8539,196.021,195.7065,195.9326,7449.0
2023-09-19 10:15:00,199.41,199.52,199.27,199.47,18910.0,195.9915,196.0997,195.8539,196.0505,18910.0
2023-09-19 10:20:00,199.56,199.82,199.52,199.77,5586.0,196.139,196.3945,196.0997,196.3454,5586.0
2023-09-19 10:25:00,199.77,199.77,199.48,199.48,12062.0,196.3454,196.3454,196.0603,196.0603,12062.0
2023-09-19 10:30:00,199.48,199.48,199.29,199.35,5824.0,196.0603,196.0603,195.8736,195.9326,5824.0
2023-09-19 10:35:00,199.36,199.4,199.08,199.08,14790.0,195.9424,195.9817,195.6672,195.6672,14790.0
2023-09-19 10:40:00,199.16,199.18,198.86,198.93,6938.0,195.7458,195.7655,195.451,195.5198,6938.0
2023-09-19 10:45:00,199.0,199.07,198.7,198.82,15481.0,195.5886,195.6574,195.2937,195.4117,15481.0
2023-09-19 10:50:00,198.85,198.85,198.63,198.64,18620.0,195.4411,195.4411,195.2249,195.2347,18620.0
2023-09-19 10:55:00,198.64,198.74,198.43,198.54,33226.0,195.2347,195.333,195.0283,195.1365,33226.0
2023-09-19 11:00:00,198.51,198.51,198.19,198.23,22064.0,195.107,195.107,194.7925,194.8318,22064.0
2023-09-19 11:05:00,198.29,198.36,197.6,197.8,40160.0,194.8907,194.9595,194.2126,194.4091,40160.0
2023-09-19 11:10:00,197.83,197.86,197.54,197.61,14117.0,194.4386,194.4681,194.1536,194.2224,14117.0
2023-09-19 11:15:00,197.7,198.17,197.57,198.17,11705.0,194.3109,194.7728,194.1831,194.7728,11705.0
2023-09-19 11:20:00,198.18,198.3,197.86,197.86,15660.0,194.7826,194.9006,194.4681,194.4681,15660.0
2023-09-19 11:25:00,197.93,198.31,197.93,198.21,8179.0,194.5369,194.9104,194.5369,194.8121,8179.0
2023-09-19 11:30:00,198.26,198.32,198.14,198.28,6942.0,194.8613,194.9202,194.7433,194.8809,6942.0
2023-09-19 11:35:00,198.32,198.5,198.25,198.28,12560.0,194.9202,195.0971,194.8514,194.8809,12560.0
2023-09-19 11:40:00,198.24,198.26,198.01,198.01,9126.0,194.8416,194.8613,194.6155,194.6155,9126.0
2023-09-19 11:45:00,198.0,198.01,197.85,198.01,5128.0,194.6057,194.6155,194.4583,194.6155,5128.0
2023-09-19 11:50:00,198.0,198.0,197.9,197.93,4560.0,194.6057,194.6057,194.5074,194.5369,4560.0
2023-09-19 11:55:00,197.93,198.12,197.85,198.07,8932.0,194.5369,194.7237,194.4583,194.6745,8932.0
2023-09-19 12:00:00,198.11,198.29,198.04,198.24,8317.0,194.7138,194.8907,194.645,194.8416,8317.0
2023-09-19 12:05:00,198.28,198.28,197.98,198.12,5517.0,194.8809,194.8809,194.5861,194.7237,5517.0
2023-09-19 12:10:00,198.19,198.34,198.06,198.31,7280.0,194.7925,194.9399,194.6647,194.9104,7280.0
2023-09-19 12:15:00,198.38,198.5,198.36,198.42,8710.0,194.9792,195.0971,194.9595,195.0185,8710.0
2023-09-19 12:20:00,198.41,198.54,198.31,198.39,14584.0,195.0087,195.1365,194.9104,194.989,14584.0
2023-09-19 12:25:00,198.38,198.38,198.21,198.22,3594.0,194.9792,194.9792,194.8121,194.8219,3594.0
2023-09-19 12:30:00,198.24,198.24,198.07,198.12,4660.0,194.8416,194.8416,194.6745,194.7237,4660.0
2023-09-19 12:35:00,198.07,198.1,197.82,197.82,7885.0,194.6745,194.704,194.4288,194.4288,7885.0
2023-09-19 12:40:00,197.82,197.88,197.57,197.57,14611.0,194.4288,194.4878,194.1831,194.1831,14611.0
2023-09-19 12:45:00,197.55,197.59,197.32,197.43,13610.0,194.1634,194.2027,193.9374,194.0455,13610.0
2023-09-19 12:50:00,197.39,197.39,197.16,197.26,14716.0,194.0062,194.0062,193.7801,193.8784,14716.0
2023-09-19 12:55:00,197.28,197.36,197.17,197.23,11164.0,193.8981,193.9767,193.7899,193.8489,11164.0
2023-09-19 13:00:00,197.21,197.31,197.15,197.26,11122.0,193.8293,193.9275,193.7703,193.8784,11122.0
2023-09-19 13:05:00,197.29,197.56,197.24,197.27,9768.0,193.9079,194.1733,193.8587,193.8882,9768.0
2023-09-19 13:10:00,197.31,197.36,197.08,197.08,20781.0,193.9275,193.9767,193.7015,193.7015,20781.0
2023-09-19 13:15:00,197.14,197.22,197.08,197.11,7200.0,193.7605,193.8391,193.7015,193.731,7200.0
2023-09-19 13:20:00,197.11,197.25,196.92,197.03,14734.0,193.731,193.8686,193.5442,193.6523,14734.0
2023-09-19 13:25:00,197.07,197.25,196.98,197.25,3372.0,193.6917,193.8686,193.6032,193.8686,3372.0
2023-09-19 13:30:00,197.28,197.35,197.19,197.21,6738.0,193.8981,193.9669,193.8096,193.8293,6738.0
2023-09-19 13:35:00,197.23,197.26,197.15,197.18,6680.0,193.8489,193.8784,193.7703,193.7998,6680.0
2023-09-19 13:40:00,197.21,197.22,197.06,197.15,16988.0,193.8293,193.8391,193.6818,193.7703,16988.0
2023-09-19 13:45:00,197.11,197.57,197.09,197.52,12076.0,193.731,194.1831,193.7113,194.1339,12076.0
2023-09-19 13:50:00,197.54,197.75,197.52,197.59,6640.0,194.1536,194.36,194.1339,194.2027,6640.0
2023-09-19 13:55:00,197.75,197.75,197.44,197.47,15529.0,194.36,194.36,194.0553,194.0848,15529.0
2023-09-19 14:00:00,197.48,197.51,197.21,197.5,20233.0,194.0946,194.1241,193.8293,194.1143,20233.0
2023-09-19 14:05:00,197.5,197.78,197.5,197.6,9550.0,194.1143,194.3895,194.1143,194.2126,9550.0
2023-09-19 14:10:00,197.63,197.66,197.45,197.5,12111.0,194.2421,194.2715,194.0651,194.1143,12111.0
2023-09-19 14:15:00,197.52,197.55,197.44,197.45,9124.0,194.1339,194.1634,194.0553,194.0651,9124.0
2023-09-19 14:20:00,197.48,197.48,197.27,197.29,11012.0,194.0946,194.0946,193.8882,193.9079,11012.0
2023-09-19 14:25:00,197.3,197.35,197.22,197.28,7540.0,193.9177,193.9669,193.8391,193.8981,7540.0
2023-09-19 14:30:00,197.26,197.29,197.15,197.29,11507.0,193.8784,193.9079,193.7703,193.9079,11507.0
2023-09-19 14:35:00,197.3,197.65,197.3,197.45,18719.0,193.9177,194.2617,193.9177,194.0651,18719.0
2023-09-19 14:40:00,197.45,197.55,197.35,197.48,7408.0,194.0651,194.1634,193.9669,194.0946,7408.0
2023-09-19 14:45:00,197.51,197.53,197.34,197.35,8813.0,194.1241,194.1438,193.957,193.9669,8813.0
2023-09-19 14:50:00,197.34,197.34,197.04,197.08,15761.0,193.957,193.957,193.6622,193.7015,15761.0
2023-09-19 14:55:00,197.1,197.18,196.99,197.04,11508.0,193.7211,193.7998,193.613,193.6622,11508.0
2023-09-19 15:00:00,197.03,197.27,196.98,197.08,13816.0,193.6523,193.8882,193.6032,193.7015,13816.0
2023-09-19 15:05:00,197.09,197.16,197.01,197.12,3557.0,193.7113,193.7801,193.6327,193.7408,3557.0
2023-09-19 15:10:00,197.2,197.29,197.08,197.29,8465.0,193.8194,193.9079,193.7015,193.9079,8465.0
2023-09-19 15:15:00,197.3,197.46,197.25,197.46,8943.0,193.9177,194.075,193.8686,194.075,8943.0
2023-09-19 15:20:00,197.43,197.91,197.41,197.91,13595.0,194.0455,194.5173,194.0258,194.5173,13595.0
2023-09-19 15:25:00,197.9,198.22,197.9,198.02,20214.0,194.5074,194.8219,194.5074,194.6254,20214.0
2023-09-19 15:30:00,198.07,198.16,198.02,198.16,13171.0,194.6745,194.763,194.6254,194.763,13171.0
2023-09-19 15:35:00,198.15,198.26,198.07,198.16,10780.0,194.7531,194.8613,194.6745,194.763,10780.0
2023-09-19 15:40:00,198.13,198.47,198.1,198.47,15317.0,194.7335,195.0677,194.704,195.0677,15317.0
2023-09-19 15:45:00,198.47,198.53,198.17,198.21,21319.0,195.0677,195.1266,194.7728,194.8121,21319.0
2023-09-19 15:50:00,198.2,198.68,198.13,198.47,58089.0,194.8023,195.2741,194.7335,195.0677,58089.0
2023-09-19 15:55:00,198.44,198.82,198.38,198.54,115772.0,195.0382,195.4117,194.9792,195.1365,115772.0
2023-09-20 09:30:00,199.62,200.47,199.62,200.07,17074.0,196.1979,197.0334,196.1979,196.6402,17074.0
2023-09-20 09:35:00,199.96,200.39,199.91,200.2,7542.0,196.5321,196.9547,196.483,196.768,7542.0
2023-09-20 09:40:00,200.19,200.28,200.07,200.09,1305.0,196.7582,196.8466,196.6402,196.6599,1305.0
2023-09-20 09:45:00,200.12,201.11,200.11,201.06,11323.0,196.6894,197.6624,196.6795,197.6133,11323.0
2023-09-20 09:50:00,201.07,201.34,200.9,201.29,12966.0,197.6231,197.8885,197.456,197.8393,12966.0
2023-09-20 09:55:00,201.39,201.65,201.29,201.29,11270.0,197.9376,198.1931,197.8393,197.8393,11270.0
2023-09-20 10:00:00,201.24,201.31,201.09,201.16,5875.0,197.7902,197.859,197.6427,197.7115,5875.0
2023-09-20 10:05:00,201.1,201.1,200.81,200.81,7070.0,197.6526,197.6526,197.3675,197.3675,7070.0
2023-09-20 10:10:00,200.78,200.9,200.52,200.55,8568.0,197.3381,197.456,197.0825,197.112,8568.0
2023-09-20 10:15:00,200.61,200.68,200.29,200.29,5431.0,197.171,197.2398,196.8565,196.8565,5431.0
2023-09-20 10:20:00,200.35,201.1,200.35,201.0,10398.0,196.9154,197.6526,196.9154,197.5543,10398.0
2023-09-20 10:25:00,200.98,201.2,200.95,200.98,8595.0,197.5346,197.7509,197.5051,197.5346,8595.0
2023-09-20 10:30:00,200.95,201.32,200.95,201.26,4915.0,197.5051,197.8688,197.5051,197.8098,4915.0
2023-09-20 10:35:00,201.25,201.42,201.12,201.35,5488.0,197.8,197.9671,197.6722,197.8983,5488.0
2023-09-20 10:40:00,201.36,201.37,201.19,201.24,5873.0,197.9081,197.9179,197.741,197.7902,5873.0
2023-09-20 10:45:00,201.24,201.33,201.09,201.21,8988.0,197.7902,197.8786,197.6427,197.7607,8988.0
2023-09-20 10:50:00,201.18,201.28,201.12,201.25,7234.0,197.7312,197.8295,197.6722,197.8,7234.0
2023-09-20 10:55:00,201.18,201.56,201.14,201.49,6161.0,197.7312,198.1047,197.6919,198.0359,6161.0
2023-09-20 11:00:00,201.56,201.9,201.5,201.7,6523.0,198.1047,198.4389,198.0457,198.2423,6523.0
2023-09-20 11:05:00,201.77,201.88,201.69,201.81,9349.0,198.3111,198.4192,198.2325,198.3504,9349.0
2023-09-20 11:10:00,201.81,201.88,201.58,201.88,4341.0,198.3504,198.4192,198.1243,198.4192,4341.0
2023-09-20 11:15:00,201.82,201.82,201.55,201.58,3799.0,198.3602,198.3602,198.0949,198.1243,3799.0
2023-09-20 11:20:00,201.48,201.57,201.37,201.53,4289.0,198.0261,198.1145,197.9179,198.0752,4289.0
2023-09-20 11:25:00,201.51,201.67,201.51,201.59,4198.0,198.0555,198.2128,198.0555,198.1342,4198.0
2023-09-20 11:30:00,201.59,201.78,201.55,201.71,5353.0,198.1342,198.3209,198.0949,198.2521,5353.0
2023-09-20 11:35:00,201.78,201.78,201.4,201.46,4736.0,198.3209,198.3209,197.9474,198.0064,4736.0
2023-09-20 11:40:00,201.43,201.47,201.24,201.24,6228.0,197.9769,198.0162,197.7902,197.7902,6228.0
2023-09-20 11:45:00,201.23,201.26,201.16,201.26,4131.0,197.7803,197.8098,197.7115,197.8098,4131.0
2023-09-20 11:50:00,201.29,201.52,201.25,201.52,4833.0,197.8393,198.0654,197.8,198.0654,4833.0
2023-09-20 11:55:00,201.52,201.68,201.51,201.68,4343.0,198.0654,198.2226,198.0555,198.2226,4343.0
2023-09-20 12:00:00,201.71,201.71,201.58,201.67,5178.0,198.2521,198.2521,198.1243,198.2128,5178.0
2023-09-20 12:05:00,201.72,201.81,201.64,201.81,8167.0,198.2619,198.3504,198.1833,198.3504,8167.0
2023-09-20 12:10:00,201.76,201.93,201.75,201.91,4357.0,198.3013,198.4683,198.2914,198.4487,4357.0
2023-09-20 12:15:00,201.86,201.9,201.72,201.72,3077.0,198.3995,198.4389,198.2619,198.2619,3077.0
2023-09-20 12:20:00,201.73,201.74,201.66,201.7,4514.0,198.2718,198.2816,198.203,198.2423,4514.0
2023-09-20 12:25:00,201.71,201.87,201.67,201.77,6733.0,198.2521,198.4094,198.2128,198.3111,6733.0
2023-09-20 12:30:00,201.8,201.86,201.75,201.81,4248.0,198.3406,198.3995,198.2914,198.3504,4248.0
2023-09-20 12:35:00,201.79,201.94,201.76,201.76,7101.0,198.3307,198.4782,198.3013,198.3013,7101.0
2023-09-20 12:40:00,201.74,201.82,201.69,201.7,5561.0,198.2816,198.3602,198.2325,198.2423,5561.0
2023-09-20 12:45:00,201.67,201.86,201.67,201.78,6824.0,198.2128,198.3995,198.2128,198.3209,6824.0
2023-09-20 12:50:00,201.78,201.89,201.71,201.87,2460.0,198.3209,198.429,198.2521,198.4094,2460.0
2023-09-20 12:55:00,201.9,201.92,201.85,201.88,4746.0,198.4389,198.4585,198.3897,198.4192,4746.0
2023-09-20 13:00:00,201.84,201.85,201.72,201.85,3556.0,198.3799,198.3897,198.2619,198.3897,3556.0
2023-09-20 13:05:00,201.78,201.98,201.77,201.94,4642.0,198.3209,198.5175,198.3111,198.4782,4642.0
2023-09-20 13:10:00,201.94,202.04,201.9,202.02,9172.0,198.4782,198.5765,198.4389,198.5568,9172.0
2023-09-20 13:15:00,202.02,202.17,202.02,202.16,5499.0,198.5568,198.7042,198.5568,198.6944,5499.0
2023-09-20 13:20:00,202.15,202.27,201.92,201.94,16728.0,198.6846,198.8025,198.4585,198.4782,16728.0
2023-09-20 13:25:00,201.94,201.99,201.8,201.9,5708.0,198.4782,198.5273,198.3406,198.4389,5708.0
2023-09-20 13:30:00,201.9,201.9,201.68,201.75,5236.0,198.4389,198.4389,198.2226,198.2914,5236.0
2023-09-20 13:35:00,201.79,201.88,201.73,201.79,5375.0,198.3307,198.4192,198.2718,198.3307,5375.0
2023-09-20 13:40:00,201.75,201.77,201.54,201.61,10496.0,198.2914,198.3111,198.085,198.1538,10496.0
2023-09-20 13:45:00,201.61,201.63,201.48,201.63,9495.0,198.1538,198.1735,198.0261,198.1735,9495.0
2023-09-20 13:50:00,201.68,202.08,201.66,202.07,5442.0,198.2226,198.6158,198.203,198.6059,5442.0
2023-09-20 13:55:00,202.07,202.3,202.05,202.27,5608.0,198.6059,198.832,198.5863,198.8025,5608.0
2023-09-20 14:00:00,202.24,202.27,201.25,201.41,22173.0,198.773,198.8025,197.8,197.9573,22173.0
2023-09-20 14:05:00,201.4,202.02,201.26,201.91,23817.0,197.9474,198.5568,197.8098,198.4487,23817.0
2023-09-20 14:10:00,201.88,202.05,201.74,201.9,13240.0,198.4192,198.5863,198.2816,198.4389,13240.0
2023-09-20 14:15:00,201.83,202.17,201.68,202.02,6554.0,198.3701,198.7042,198.2226,198.5568,6554.0
2023-09-20 14:20:00,202.08,202.37,201.89,202.33,6800.0,198.6158,198.9008,198.429,198.8615,6800.0
2023-09-20 14:25:00,202.34,202.49,202.29,202.29,10371.0,198.8713,199.0187,198.8222,198.8222,10371.0
2023-09-20 14:30:00,202.3,202.94,202.13,202.57,8176.0,198.832,199.461,198.6649,199.0974,8176.0
2023-09-20 14:35:00,202.65,202.79,202.51,202.51,5956.0,199.176,199.3136,199.0384,199.0384,5956.0
2023-09-20 14:40:00,202.55,202.71,202.18,202.65,5860.0,199.0777,199.235,198.7141,199.176,5860.0
2023-09-20 14:45:00,202.69,202.75,202.18,202.2,7953.0,199.2153,199.2743,198.7141,198.7337,7953.0
2023-09-20 14:50:00,202.18,202.19,201.84,201.9,10724.0,198.7141,198.7239,198.3799,198.4389,10724.0
2023-09-20 14:55:00,201.85,202.08,201.59,201.59,11605.0,198.3897,198.6158,198.1342,198.1342,11605.0
2023-09-20 15:00:00,201.56,202.0,201.46,201.65,26424.0,198.1047,198.5371,198.0064,198.1931,26424.0
2023-09-20 15:05:00,201.65,201.92,201.5,201.59,8715.0,198.1931,198.4585,198.0457,198.1342,8715.0
2023-09-20 15:10:00,201.56,201.6,201.09,201.13,19708.0,198.1047,198.144,197.6427,197.6821,19708.0
2023-09-20 15:15:00,201.19,201.26,200.77,200.77,18801.0,197.741,197.8098,197.3282,197.3282,18801.0
2023-09-20 15:20:00,200.88,201.01,200.74,200.88,7055.0,197.4363,197.5641,197.2987,197.4363,7055.0
2023-09-20 15:25:00,200.93,201.04,200.73,200.95,9125.0,197.4855,197.5936,197.2889,197.5051,9125.0
2023-09-20 15:30:00,200.99,200.99,200.26,200.38,28699.0,197.5445,197.5445,196.827,196.9449,28699.0
2023-09-20 15:35:00,200.39,200.52,200.29,200.41,15669.0,196.9547,197.0825,196.8565,196.9744,15669.0
2023-09-20 15:40:00,200.41,200.44,200.15,200.19,18195.0,196.9744,197.0039,196.7189,196.7582,18195.0
2023-09-20 15:45:00,200.16,200.16,199.83,199.98,37723.0,196.7287,196.7287,196.4043,196.5518,37723.0
2023-09-20 15:50:00,199.91,200.3,199.83,200.15,28369.0,196.483,196.8663,196.4043,196.7189,28369.0
2023-09-20 15:55:00,200.15,200.3,199.77,199.8,89097.0,196.7189,196.8663,196.3454,196.3749,89097.0
2023-09-21 09:30:00,197.71,198.05,196.81,196.91,57425.0,194.3207,194.6549,193.4361,193.5344,57425.0
2023-09-21 09:35:00,196.84,197.93,196.51,197.53,14819.0,193.4656,194.5369,193.1413,194.1438,14819.0
2023-09-21 09:40:00,197.54,197.54,196.86,197.2,14130.0,194.1536,194.1536,193.4853,193.8194,14130.0
2023-09-21 09:45:00,197.17,197.44,197.15,197.2,10628.0,193.7899,194.0553,193.7703,193.8194,10628.0
2023-09-21 09:50:00,197.2,197.33,196.8,197.03,13393.0,193.8194,193.9472,193.4263,193.6523,13393.0
2023-09-21 09:55:00,197.02,197.03,196.5,196.54,11005.0,193.6425,193.6523,193.1314,193.1707,11005.0
2023-09-21 10:00:00,196.55,196.6,195.93,196.03,35047.0,193.1806,193.2297,192.5712,192.6695,35047.0
2023-09-21 10:05:00,196.03,196.8,196.03,196.73,24484.0,192.6695,193.4263,192.6695,193.3575,24484.0
2023-09-21 10:10:00,196.72,196.95,196.51,196.9,13611.0,193.3477,193.5737,193.1413,193.5246,13611.0
2023-09-21 10:15:00,196.89,197.21,196.77,196.77,15073.0,193.5147,193.8293,193.3968,193.3968,15073.0
2023-09-21 10:20:00,196.76,197.15,196.75,197.15,5505.0,193.387,193.7703,193.3771,193.7703,5505.0
2023-09-21 10:25:00,197.18,197.19,196.88,196.89,6728.0,193.7998,193.8096,193.5049,193.5147,6728.0
2023-09-21 10:30:00,196.89,197.05,196.75,196.81,20157.0,193.5147,193.672,193.3771,193.4361,20157.0
2023-09-21 10:35:00,196.81,196.91,196.64,196.91,19177.0,193.4361,193.5344,193.269,193.5344,19177.0
2023-09-21 10:40:00,196.92,197.16,196.92,196.97,5736.0,193.5442,193.7801,193.5442,193.5934,5736.0
2023-09-21 10:45:00,196.89,196.91,196.75,196.81,7040.0,193.5147,193.5344,193.3771,193.4361,7040.0
2023-09-21 10:50:00,196.87,196.89,196.61,196.67,14950.0,193.4951,193.5147,193.2395,193.2985,14950.0
2023-09-21 10:55:00,196.61,196.72,196.06,196.28,15340.0,193.2395,193.3477,192.699,192.9152,15340.0
2023-09-21 11:00:00,196.3,196.41,196.22,196.22,10879.0,192.9349,193.043,192.8562,192.8562,10879.0
2023-09-21 11:05:00,196.26,196.31,195.91,195.96,12017.0,192.8955,192.9447,192.5515,192.6007,12017.0
2023-09-21 11:10:00,196.05,196.24,195.94,196.15,17053.0,192.6891,192.8759,192.581,192.7874,17053.0
2023-09-21 11:15:00,196.18,196.21,196.09,196.16,6904.0,192.8169,192.8464,192.7285,192.7973,6904.0
2023-09-21 11:20:00,196.19,196.34,196.09,196.09,3957.0,192.8267,192.9742,192.7285,192.7285,3957.0
2023-09-21 11:25:00,196.1,196.46,196.1,196.46,4747.0,192.7383,193.0921,192.7383,193.0921,4747.0
2023-09-21 11:30:00,196.47,196.73,196.41,196.65,4950.0,193.1019,193.3575,193.043,193.2789,4950.0
2023-09-21 11:35:00,196.63,196.69,196.5,196.5,2900.0,193.2592,193.3182,193.1314,193.1314,2900.0
2023-09-21 11:40:00,196.52,196.54,196.35,196.5,5623.0,193.1511,193.1707,192.984,193.1314,5623.0
2023-09-21 11:45:00,196.53,196.79,196.52,196.78,2522.0,193.1609,193.4165,193.1511,193.4066,2522.0
2023-09-21 11:50:00,196.76,197.0,196.76,196.94,4753.0,193.387,193.6229,193.387,193.5639,4753.0
2023-09-21 11:55:00,197.0,197.19,196.95,197.18,5757.0,193.6229,193.8096,193.5737,193.7998,5757.0
2023-09-21 12:00:00,197.15,197.19,197.03,197.03,6379.0,193.7703,193.8096,193.6523,193.6523,6379.0
2023-09-21 12:05:00,197.01,197.01,196.84,196.85,2856.0,193.6327,193.6327,193.4656,193.4754,2856.0
2023-09-21 12:10:00,196.91,196.91,196.55,196.74,9078.0,193.5344,193.5344,193.1806,193.3673,9078.0
2023-09-21 12:15:00,196.74,196.77,196.65,196.77,2400.0,193.3673,193.3968,193.2789,193.3968,2400.0
2023-09-21 12:20:00,196.7,196.79,196.59,196.7,4770.0,193.328,193.4165,193.2199,193.328,4770.0
2023-09-21 12:25:00,196.69,196.69,196.4,196.52,16669.0,193.3182,193.3182,193.0331,193.1511,16669.0
2023-09-21 12:30:00,196.56,196.69,196.46,196.69,7170.0,193.1904,193.3182,193.0921,193.3182,7170.0
2023-09-21 12:35:00,196.75,196.75,196.36,196.49,8580.0,193.3771,193.3771,192.9938,193.1216,8580.0
2023-09-21 12:40:00,196.39,196.49,196.26,196.33,2924.0,193.0233,193.1216,192.8955,192.9643,2924.0
2023-09-21 12:45:00,196.33,196.39,196.3,196.3,5006.0,192.9643,193.0233,192.9349,192.9349,5006.0
2023-09-21 12:50:00,196.31,196.31,196.2,196.24,6292.0,192.9447,192.9447,192.8366,192.8759,6292.0
2023-09-21 12:55:00,196.21,196.21,195.96,196.02,9944.0,192.8464,192.8464,192.6007,192.6597,9944.0
2023-09-21 13:00:00,196.01,196.12,195.95,196.07,4000.0,192.6498,192.7579,192.5909,192.7088,4000.0
2023-09-21 13:05:00,196.04,196.15,196.03,196.11,2916.0,192.6793,192.7874,192.6695,192.7481,2916.0
2023-09-21 13:10:00,196.09,196.22,195.96,196.1,8653.0,192.7285,192.8562,192.6007,192.7383,8653.0
2023-09-21 13:15:00,196.17,196.51,196.16,196.42,10885.0,192.8071,193.1413,192.7973,193.0528,10885.0
2023-09-21 13:20:00,196.42,196.69,196.4,196.69,7675.0,193.0528,193.3182,193.0331,193.3182,7675.0
2023-09-21 13:25:00,196.71,196.85,196.7,196.83,3231.0,193.3378,193.4754,193.328,193.4558,3231.0
2023-09-21 13:30:00,196.89,197.15,196.84,196.9,6546.0,193.5147,193.7703,193.4656,193.5246,6546.0
2023-09-21 13:35:00,196.93,197.21,196.93,197.1,8656.0,193.5541,193.8293,193.5541,193.7211,8656.0
2023-09-21 13:40:00,197.1,197.11,196.61,196.74,20820.0,193.7211,193.731,193.2395,193.3673,20820.0
2023-09-21 13:45:00,196.7,196.91,196.69,196.77,5517.0,193.328,193.5344,193.3182,193.3968,5517.0
2023-09-21 13:50:00,196.77,196.85,196.65,196.75,7946.0,193.3968,193.4754,193.2789,193.3771,7946.0
2023-09-21 13:55:00,196.72,196.81,196.63,196.81,3500.0,193.3477,193.4361,193.2592,193.4361,3500.0
2023-09-21 14:00:00,196.89,196.9,196.66,196.67,4784.0,193.5147,193.5246,193.2887,193.2985,4784.0
2023-09-21 14:05:00,196.67,196.74,196.59,196.6,3211.0,193.2985,193.3673,193.2199,193.2297,3211.0
2023-09-21 14:10:00,196.54,196.64,196.39,196.5,6644.0,193.1707,193.269,193.0233,193.1314,6644.0
2023-09-21 14:15:00,196.5,196.5,196.34,196.42,4503.0,193.1314,193.1314,192.9742,193.0528,4503.0
2023-09-21 14:20:00,196.43,196.48,196.39,196.41,3991.0,193.0626,193.1118,193.0233,193.043,3991.0
2023-09-21 14:25:00,196.44,196.44,196.19,196.29,9531.0,193.0725,193.0725,192.8267,192.925,9531.0
2023-09-21 14:30:00,196.27,196.39,196.16,196.34,9452.0,192.9054,193.0233,192.7973,192.9742,9452.0
2023-09-21 14:35:00,196.29,196.63,196.23,196.51,3878.0,192.925,193.2592,192.8661,193.1413,3878.0
2023-09-21 14:40:00,196.45,196.52,196.38,196.48,4590.0,193.0823,193.1511,193.0135,193.1118,4590.0
2023-09-21 14:45:00,196.5,196.53,196.29,196.35,6025.0,193.1314,193.1609,192.925,192.984,6025.0
2023-09-21 14:50:00,196.38,196.38,196.21,196.29,5796.0,193.0135,193.0135,192.8464,192.925,5796.0
2023-09-21 14:55:00,196.26,196.29,196.2,196.2,6317.0,192.8955,192.925,192.8366,192.8366,6317.0
2023-09-21 15:00:00,196.23,196.37,196.16,196.27,7140.0,192.8661,193.0037,192.7973,192.9054,7140.0
2023-09-21 15:05:00,196.28,196.28,196.14,196.2,7485.0,192.9152,192.9152,192.7776,192.8366,7485.0
2023-09-21 15:10:00,196.18,196.23,196.06,196.13,13549.0,192.8169,192.8661,192.699,192.7678,13549.0
2023-09-21 15:15:00,196.08,196.09,195.7,195.71,10017.0,192.7186,192.7285,192.3451,192.355,10017.0
2023-09-21 15:20:00,195.71,195.78,195.65,195.71,23761.0,192.355,192.4238,192.296,192.355,23761.0
2023-09-21 15:25:00,195.73,195.79,195.49,195.55,12903.0,192.3746,192.4336,192.1387,192.1977,12903.0
2023-09-21 15:30:00,195.61,195.92,195.44,195.74,20330.0,192.2567,192.5614,192.0896,192.3845,20330.0
2023-09-21 15:35:00,195.75,195.98,195.75,195.76,20907.0,192.3943,192.6203,192.3943,192.4041,20907.0
2023-09-21 15:40:00,195.8,195.84,195.64,195.72,22090.0,192.4434,192.4827,192.2862,192.3648,22090.0
2023-09-21 15:45:00,195.65,195.68,195.14,195.14,28026.0,192.296,192.3255,191.7947,191.7947,28026.0
2023-09-21 15:50:00,195.1,195.42,195.08,195.41,43340.0,191.7554,192.0699,191.7358,192.0601,43340.0
2023-09-21 15:55:00,195.42,195.47,195.09,195.13,72025.0,192.0699,192.1191,191.7456,191.7849,72025.0
2023-09-22 09:30:00,195.22,196.37,195.22,195.91,30550.0,191.8734,193.0037,191.8734,192.5515,30550.0
2023-09-22 09:35:00,195.84,196.31,195.59,195.75,7174.0,192.4827,192.9447,192.237,192.3943,7174.0
2023-09-22 09:40:00,195.72,195.72,194.94,194.97,15429.0,192.3648,192.3648,191.5982,191.6277,15429.0
2023-09-22 09:45:00,194.95,195.84,194.51,195.76,22417.0,191.608,192.4827,191.1755,192.4041,22417.0
2023-09-22 09:50:00,195.8,195.97,194.87,194.97,10308.0,192.4434,192.6105,191.5294,191.6277,10308.0
2023-09-22 09:55:00,194.88,195.47,194.88,195.47,8314.0,191.5392,192.1191,191.5392,192.1191,8314.0
2023-09-22 10:00:00,195.47,195.85,195.09,195.84,23825.0,192.1191,192.4926,191.7456,192.4827,23825.0
2023-09-22 10:05:00,195.84,196.47,195.84,196.34,28217.0,192.4827,193.1019,192.4827,192.9742,28217.0
2023-09-22 10:10:00,196.32,196.34,195.98,196.06,8776.0,192.9545,192.9742,192.6203,192.699,8776.0
2023-09-22 10:15:00,195.89,196.15,195.85,196.15,4862.0,192.5319,192.7874,192.4926,192.7874,4862.0
2023-09-22 10:20:00,196.16,196.27,195.76,196.25,5153.0,192.7973,192.9054,192.4041,192.8857,5153.0
2023-09-22 10:25:00,196.3,196.44,196.07,196.44,7261.0,192.9349,193.0725,192.7088,193.0725,7261.0
2023-09-22 10:30:00,196.42,196.88,196.42,196.81,7558.0,193.0528,193.5049,193.0528,193.4361,7558.0
2023-09-22 10:35:00,196.8,196.8,196.49,196.53,4235.0,193.4263,193.4263,193.1216,193.1609,4235.0
2023-09-22 10:40:00,196.53,196.68,196.37,196.64,5313.0,193.1609,193.3083,193.0037,193.269,5313.0
2023-09-22 10:45:00,196.67,196.77,196.57,196.63,4760.0,193.2985,193.3968,193.2002,193.2592,4760.0
2023-09-22 10:50:00,196.59,196.68,196.45,196.52,5218.0,193.2199,193.3083,193.0823,193.1511,5218.0
2023-09-22 10:55:00,196.54,196.91,196.54,196.8,20009.0,193.1707,193.5344,193.1707,193.4263,20009.0
2023-09-22 11:00:00,196.81,196.81,196.26,196.26,5055.0,193.4361,193.4361,192.8955,192.8955,5055.0
2023-09-22 11:05:00,196.28,196.44,196.2,196.25,6092.0,192.9152,193.0725,192.8366,192.8857,6092.0
2023-09-22 11:10:00,196.13,196.32,196.13,196.27,5746.0,192.7678,192.9545,192.7678,192.9054,5746.0
2023-09-22 11:15:00,196.35,196.35,196.07,196.18,5243.0,192.984,192.984,192.7088,192.8169,5243.0
2023-09-22 11:20:00,196.13,196.19,196.02,196.18,4079.0,192.7678,192.8267,192.6597,192.8169,4079.0
2023-09-22 11:25:00,196.17,196.28,196.12,196.24,4370.0,192.8071,192.9152,192.7579,192.8759,4370.0
2023-09-22 11:30:00,196.18,196.37,196.08,196.12,10539.0,192.8169,193.0037,192.7186,192.7579,10539.0
2023-09-22 11:35:00,196.17,196.2,196.06,196.15,6578.0,192.8071,192.8366,192.699,192.7874,6578.0
2023-09-22 11:40:00,196.15,196.15,195.69,195.73,6796.0,192.7874,192.7874,192.3353,192.3746,6796.0
2023-09-22 11:45:00,195.77,195.93,195.77,195.81,6551.0,192.4139,192.5712,192.4139,192.4533,6551.0
2023-09-22 11:50:00,195.81,196.02,195.71,195.78,3551.0,192.4533,192.6597,192.355,192.4238,3551.0
2023-09-22 11:55:00,195.89,195.9,195.73,195.74,3000.0,192.5319,192.5417,192.3746,192.3845,3000.0
2023-09-22 12:00:00,195.73,195.75,195.57,195.57,3423.0,192.3746,192.3943,192.2174,192.2174,3423.0
2023-09-22 12:05:00,195.59,195.66,195.5,195.57,6769.0,192.237,192.3058,192.1486,192.2174,6769.0
2023-09-22 12:10:00,195.53,195.55,195.28,195.44,7571.0,192.1781,192.1977,191.9323,192.0896,7571.0
2023-09-22 12:15:00,195.49,195.75,195.38,195.75,3923.0,192.1387,192.3943,192.0306,192.3943,3923.0
2023-09-22 12:20:00,195.69,195.73,195.57,195.66,3200.0,192.3353,192.3746,192.2174,192.3058,3200.0
2023-09-22 12:25:00,195.68,195.69,195.51,195.6,5132.0,192.3255,192.3353,192.1584,192.2469,5132.0
2023-09-22 12:30:00,195.68,195.79,195.61,195.72,4425.0,192.3255,192.4336,192.2567,192.3648,4425.0
2023-09-22 12:35:00,195.69,195.86,195.66,195.78,7630.0,192.3353,192.5024,192.3058,192.4238,7630.0
2023-09-22 12:40:00,195.92,195.95,195.83,195.88,2228.0,192.5614,192.5909,192.4729,192.5221,2228.0
2023-09-22 12:45:00,195.88,196.11,195.87,196.08,3076.0,192.5221,192.7481,192.5122,192.7186,3076.0
2023-09-22 12:50:00,196.05,196.05,195.82,195.82,4700.0,192.6891,192.6891,192.4631,192.4631,4700.0
2023-09-22 12:55:00,195.82,196.0,195.81,195.86,4258.0,192.4631,192.64,192.4533,192.5024,4258.0
2023-09-22 13:00:00,195.81,195.86,195.67,195.74,4167.0,192.4533,192.5024,192.3157,192.3845,4167.0
2023-09-22 13:05:00,195.74,195.86,195.65,195.65,8416.0,192.3845,192.5024,192.296,192.296,8416.0
2023-09-22 13:10:00,195.59,195.61,195.5,195.51,7390.0,192.237,192.2567,192.1486,192.1584,7390.0
2023-09-22 13:15:00,195.52,195.53,195.29,195.29,4529.0,192.1682,192.1781,191.9422,191.9422,4529.0
2023-09-22 13:20:00,195.28,195.32,195.0,195.09,5165.0,191.9323,191.9717,191.6571,191.7456,5165.0
2023-09-22 13:25:00,195.14,195.17,194.99,195.11,5296.0,191.7947,191.8242,191.6473,191.7653,5296.0
2023-09-22 13:30:00,195.16,195.18,195.03,195.08,3500.0,191.8144,191.8341,191.6866,191.7358,3500.0
2023-09-22 13:35:00,195.1,195.16,194.81,194.86,9236.0,191.7554,191.8144,191.4704,191.5195,9236.0
2023-09-22 13:40:00,194.87,194.96,194.76,194.85,6808.0,191.5294,191.6178,191.4213,191.5097,6808.0
2023-09-22 13:45:00,194.85,194.91,194.74,194.82,3435.0,191.5097,191.5687,191.4016,191.4802,3435.0
2023-09-22 13:50:00,194.89,195.04,194.88,194.93,6692.0,191.549,191.6965,191.5392,191.5883,6692.0
2023-09-22 13:55:00,194.99,195.05,194.78,195.05,11444.0,191.6473,191.7063,191.4409,191.7063,11444.0
2023-09-22 14:00:00,195.0,195.01,194.84,194.84,3162.0,191.6571,191.667,191.4999,191.4999,3162.0
2023-09-22 14:05:00,194.92,194.96,194.79,194.8,5818.0,191.5785,191.6178,191.4507,191.4606,5818.0
2023-09-22 14:10:00,194.79,194.85,194.53,194.53,5513.0,191.4507,191.5097,191.1952,191.1952,5513.0
2023-09-22 14:15:00,194.53,194.63,194.46,194.53,12085.0,191.1952,191.2935,191.1264,191.1952,12085.0
2023-09-22 14:20:00,194.52,194.68,194.52,194.6,4290.0,191.1854,191.3426,191.1854,191.264,4290.0
2023-09-22 14:25:00,194.67,194.72,194.5,194.54,6116.0,191.3328,191.3819,191.1657,191.205,6116.0
2023-09-22 14:30:00,194.5,194.59,194.31,194.58,8716.0,191.1657,191.2542,190.979,191.2443,8716.0
2023-09-22 14:35:00,194.54,194.59,194.38,194.4,4957.0,191.205,191.2542,191.0478,191.0674,4957.0
2023-09-22 14:40:00,194.39,194.46,194.2,194.24,8379.0,191.0576,191.1264,190.8709,190.9102,8379.0
2023-09-22 14:45:00,194.21,194.43,194.21,194.41,6690.0,190.8807,191.0969,190.8807,191.0773,6690.0
2023-09-22 14:50:00,194.4,194.6,194.4,194.56,5064.0,191.0674,191.264,191.0674,191.2247,5064.0
2023-09-22 14:55:00,194.56,194.62,194.47,194.54,6580.0,191.2247,191.2837,191.1362,191.205,6580.0
2023-09-22 15:00:00,194.54,194.97,194.49,194.88,25237.0,191.205,191.6277,191.1559,191.5392,25237.0
2023-09-22 15:05:00,194.82,195.3,194.82,195.3,10790.0,191.4802,191.952,191.4802,191.952,10790.0
2023-09-22 15:10:00,195.33,195.44,195.21,195.37,16921.0,191.9815,192.0896,191.8635,192.0208,16921.0
2023-09-22 15:15:00,195.41,195.56,195.36,195.55,6895.0,192.0601,192.2075,192.011,192.1977,6895.0
2023-09-22 15:20:00,195.53,195.83,195.47,195.72,12942.0,192.1781,192.4729,192.1191,192.3648,12942.0
2023-09-22 15:25:00,195.69,195.69,195.47,195.48,7550.0,192.3353,192.3353,192.1191,192.1289,7550.0
2023-09-22 15:30:00,195.49,195.5,195.03,195.03,7142.0,192.1387,192.1486,191.6866,191.6866,7142.0
2023-09-22 15:35:00,195.01,195.1,194.96,195.0,9735.0,191.667,191.7554,191.6178,191.6571,9735.0
2023-09-22 15:40:00,194.99,195.0,194.54,194.58,17846.0,191.6473,191.6571,191.205,191.2443,17846.0
2023-09-22 15:45:00,194.6,194.72,194.26,194.38,27974.0,191.264,191.3819,190.9298,191.0478,27974.0
2023-09-22 15:50:00,194.34,194.41,194.0,194.13,49941.0,191.0085,191.0773,190.6743,190.8021,49941.0
2023-09-22 15:55:00,194.18,194.5,194.16,194.36,89857.0,190.8512,191.1657,190.8315,191.0281,89857.0
2023-09-25 09:30:00,193.3,195.14,192.81,195.11,55776.0,189.9863,191.7947,189.5047,191.7653,55776.0
2023-09-25 09:35:00,195.15,195.47,193.81,194.22,15645.0,191.8046,192.1191,190.4875,190.8905,15645.0
2023-09-25 09:40:00,194.22,194.56,193.73,193.96,30560.0,190.8905,191.2247,190.4089,190.635,30560.0
2023-09-25 09:45:00,193.91,194.17,193.39,193.53,20106.0,190.5858,190.8414,190.0747,190.2123,20106.0
2023-09-25 09:50:00,193.65,193.71,192.71,192.78,31149.0,190.3303,190.3893,189.4064,189.4752,31149.0
2023-09-25 09:55:00,192.78,193.46,192.73,193.34,26356.0,189.4752,190.1435,189.4261,190.0256,26356.0
2023-09-25 10:00:00,193.34,193.38,192.33,192.57,23989.0,190.0256,190.0649,189.0329,189.2688,23989.0
2023-09-25 10:05:00,192.5,192.95,192.45,192.59,22337.0,189.2,189.6423,189.1509,189.2885,22337.0
2023-09-25 10:10:00,192.53,192.83,192.45,192.73,26462.0,189.2295,189.5243,189.1509,189.4261,26462.0
2023-09-25 10:15:00,192.73,192.85,192.26,192.55,20641.0,189.4261,189.544,188.9641,189.2491,20641.0
2023-09-25 10:20:00,192.61,192.79,192.46,192.49,12624.0,189.3081,189.485,189.1607,189.1902,12624.0
2023-09-25 10:25:00,192.47,192.66,192.36,192.5,12566.0,189.1705,189.3573,189.0624,189.2,12566.0
2023-09-25 10:30:00,192.47,192.55,192.11,192.14,19423.0,189.1705,189.2491,188.8167,188.8462,19423.0
2023-09-25 10:35:00,192.11,192.25,192.0,192.0,30351.0,188.8167,188.9543,188.7086,188.7086,30351.0
2023-09-25 10:40:00,192.0,192.24,191.93,192.04,15864.0,188.7086,188.9445,188.6398,188.7479,15864.0
2023-09-25 10:45:00,192.1,192.11,191.98,192.03,10021.0,188.8069,188.8167,188.6889,188.7381,10021.0
2023-09-25 10:50:00,192.04,192.04,191.37,191.49,28565.0,188.7479,188.7479,188.0894,188.2073,28565.0
2023-09-25 10:55:00,191.52,191.52,191.0,191.31,31017.0,188.2368,188.2368,187.7257,188.0304,31017.0
2023-09-25 11:00:00,191.37,191.41,190.74,190.8,32574.0,188.0894,188.1287,187.4702,187.5291,32574.0
2023-09-25 11:05:00,190.74,191.34,190.55,191.25,27551.0,187.4702,188.0599,187.2834,187.9714,27551.0
2023-09-25 11:10:00,191.33,191.71,191.24,191.61,30677.0,188.0501,188.4235,187.9616,188.3253,30677.0
2023-09-25 11:15:00,191.67,192.41,191.64,192.3,31647.0,188.3842,189.1115,188.3547,189.0034,31647.0
2023-09-25 11:20:00,192.32,192.32,191.69,191.83,19724.0,189.0231,189.0231,188.4039,188.5415,19724.0
2023-09-25 11:25:00,191.84,192.33,191.81,192.07,14105.0,188.5513,189.0329,188.5218,188.7774,14105.0
2023-09-25 11:30:00,192.13,192.47,192.1,192.4,11068.0,188.8363,189.1705,188.8069,189.1017,11068.0
2023-09-25 11:35:00,192.4,192.47,192.1,192.1,5576.0,189.1017,189.1705,188.8069,188.8069,5576.0
2023-09-25 11:40:00,192.19,192.7,192.16,192.55,19823.0,188.8953,189.3966,188.8658,189.2491,19823.0
2023-09-25 11:45:00,192.56,192.59,192.39,192.49,8137.0,189.259,189.2885,189.0919,189.1902,8137.0
2023-09-25 11:50:00,192.49,192.52,192.39,192.41,4585.0,189.1902,189.2197,189.0919,189.1115,4585.0
2023-09-25 11:55:00,192.45,192.54,192.39,192.54,9209.0,189.1509,189.2393,189.0919,189.2393,9209.0
2023-09-25 12:00:00,192.49,192.61,192.42,192.55,11569.0,189.1902,189.3081,189.1214,189.2491,11569.0
2023-09-25 12:05:00,192.55,192.62,192.47,192.59,9836.0,189.2491,189.3179,189.1705,189.2885,9836.0
2023-09-25 12:10:00,192.59,192.7,192.41,192.46,8865.0,189.2885,189.3966,189.1115,189.1607,8865.0
2023-09-25 12:15:00,192.47,192.84,192.46,192.7,11212.0,189.1705,189.5342,189.1607,189.3966,11212.0
2023-09-25 12:20:00,192.65,192.72,192.56,192.62,11706.0,189.3474,189.4162,189.259,189.3179,11706.0
2023-09-25 12:25:00,192.59,192.64,192.45,192.46,7719.0,189.2885,189.3376,189.1509,189.1607,7719.0
2023-09-25 12:30:00,192.5,192.55,192.44,192.49,8949.0,189.2,189.2491,189.141,189.1902,8949.0
2023-09-25 12:35:00,192.44,192.53,192.38,192.43,7965.0,189.141,189.2295,189.0821,189.1312,7965.0
2023-09-25 12:40:00,192.39,192.47,192.34,192.4,12996.0,189.0919,189.1705,189.0427,189.1017,12996.0
2023-09-25 12:45:00,192.43,192.5,192.22,192.22,10700.0,189.1312,189.2,188.9248,188.9248,10700.0
2023-09-25 12:50:00,192.26,192.26,191.93,192.06,5305.0,188.9641,188.9641,188.6398,188.7675,5305.0
2023-09-25 12:55:00,192.06,192.11,191.92,192.07,6825.0,188.7675,188.8167,188.6299,188.7774,6825.0
2023-09-25 13:00:00,192.02,192.02,191.86,191.94,6000.0,188.7282,188.7282,188.571,188.6496,6000.0
2023-09-25 13:05:00,191.97,192.48,191.97,192.42,6277.0,188.6791,189.1803,188.6791,189.1214,6277.0
2023-09-25 13:10:00,192.43,192.56,192.35,192.52,8555.0,189.1312,189.259,189.0526,189.2197,8555.0
2023-09-25 13:15:00,192.52,192.55,192.33,192.41,6878.0,189.2197,189.2491,189.0329,189.1115,6878.0
2023-09-25 13:20:00,192.4,192.49,192.2,192.2,7488.0,189.1017,189.1902,188.9051,188.9051,7488.0
2023-09-25 13:25:00,192.2,192.23,192.0,192.14,6897.0,188.9051,188.9346,188.7086,188.8462,6897.0
2023-09-25 13:30:00,192.1,192.24,191.97,192.2,4988.0,188.8069,188.9445,188.6791,188.9051,4988.0
2023-09-25 13:35:00,192.23,192.37,192.11,192.37,8029.0,188.9346,189.0722,188.8167,189.0722,8029.0
2023-09-25 13:40:00,192.43,192.43,192.01,192.08,8982.0,189.1312,189.1312,188.7184,188.7872,8982.0
2023-09-25 13:45:00,192.11,192.14,191.85,191.86,8577.0,188.8167,188.8462,188.5611,188.571,8577.0
2023-09-25 13:50:00,191.92,192.24,191.83,192.16,8737.0,188.6299,188.9445,188.5415,188.8658,8737.0
2023-09-25 13:55:00,192.13,192.26,192.1,192.18,5987.0,188.8363,188.9641,188.8069,188.8855,5987.0
2023-09-25 14:00:00,192.22,192.37,192.19,192.37,6433.0,188.9248,189.0722,188.8953,189.0722,6433.0
2023-09-25 14:05:00,192.42,192.42,192.14,192.15,8410.0,189.1214,189.1214,188.8462,188.856,8410.0
2023-09-25 14:10:00,192.14,192.21,191.97,191.99,9819.0,188.8462,188.915,188.6791,188.6987,9819.0
2023-09-25 14:15:00,191.96,192.11,191.96,192.08,6778.0,188.6693,188.8167,188.6693,188.7872,6778.0
2023-09-25 14:20:00,192.09,192.21,191.92,191.98,5745.0,188.797,188.915,188.6299,188.6889,5745.0
2023-09-25 14:25:00,191.89,192.04,191.89,192.01,6593.0,188.6005,188.7479,188.6005,188.7184,6593.0
2023-09-25 14:30:00,192.01,192.23,191.97,192.16,6753.0,188.7184,188.9346,188.6791,188.8658,6753.0
2023-09-25 14:35:00,192.16,192.37,192.1,192.15,11297.0,188.8658,189.0722,188.8069,188.856,11297.0
2023-09-25 14:40:00,192.18,192.41,192.11,192.19,9177.0,188.8855,189.1115,188.8167,188.8953,9177.0
2023-09-25 14:45:00,192.19,192.19,191.96,192.04,10851.0,188.8953,188.8953,188.6693,188.7479,10851.0
2023-09-25 14:50:00,192.02,192.1,191.92,191.95,8783.0,188.7282,188.8069,188.6299,188.6594,8783.0
2023-09-25 14:55:00,191.91,192.0,191.91,191.94,10025.0,188.6201,188.7086,188.6201,188.6496,10025.0
2023-09-25 15:00:00,191.93,192.05,191.65,191.74,12094.0,188.6398,188.7577,188.3646,188.453,12094.0
2023-09-25 15:05:00,191.7,191.74,191.5,191.55,7295.0,188.4137,188.453,188.2171,188.2663,7295.0
2023-09-25 15:10:00,191.53,191.66,191.38,191.66,17885.0,188.2466,188.3744,188.0992,188.3744,17885.0
2023-09-25 15:15:00,191.69,191.93,191.67,191.93,17667.0,188.4039,188.6398,188.3842,188.6398,17667.0
2023-09-25 15:20:00,191.94,192.19,191.94,192.13,15136.0,188.6496,188.8953,188.6496,188.8363,15136.0
2023-09-25 15:25:00,192.04,192.24,191.97,192.24,6101.0,188.7479,188.9445,188.6791,188.9445,6101.0
2023-09-25 15:30:00,192.21,192.48,192.16,192.42,24151.0,188.915,189.1803,188.8658,189.1214,24151.0
2023-09-25 15:35:00,192.42,192.63,192.37,192.56,18238.0,189.1214,189.3278,189.0722,189.259,18238.0
2023-09-25 15:40:00,192.54,192.54,192.11,192.15,13774.0,189.2393,189.2393,188.8167,188.856,13774.0
2023-09-25 15:45:00,192.17,192.5,192.17,192.44,14737.0,188.8757,189.2,188.8757,189.141,14737.0
2023-09-25 15:50:00,192.41,192.6,192.28,192.39,38506.0,189.1115,189.2983,188.9838,189.0919,38506.0
2023-09-25 15:55:00,192.37,192.95,192.32,192.95,100525.0,189.0722,189.6423,189.0231,189.6423,100525.0
2023-09-26 09:30:00,192.0,194.17,192.0,194.11,68023.0,188.7086,190.8414,188.7086,190.7824,68023.0
2023-09-26 09:35:00,194.32,195.19,193.7,193.71,69111.0,190.9888,191.8439,190.3794,190.3893,69111.0
2023-09-26 09:40:00,193.53,195.18,193.52,195.18,30978.0,190.2123,191.8341,190.2025,191.8341,30978.0
2023-09-26 09:45:00,195.06,195.18,194.27,194.34,10755.0,191.7161,191.8341,190.9397,191.0085,10755.0
2023-09-26 09:50:00,194.11,194.11,193.45,193.46,39438.0,190.7824,190.7824,190.1337,190.1435,39438.0
2023-09-26 09:55:00,193.46,194.23,193.45,194.02,14624.0,190.1435,190.9003,190.1337,190.6939,14624.0
2023-09-26 10:00:00,194.13,194.24,193.5,193.82,19362.0,190.8021,190.9102,190.1829,190.4974,19362.0
2023-09-26 10:05:00,193.75,194.02,193.53,194.02,12532.0,190.4286,190.6939,190.2123,190.6939,12532.0
2023-09-26 10:10:00,194.06,194.13,193.62,193.62,15697.0,190.7333,190.8021,190.3008,190.3008,15697.0
2023-09-26 10:15:00,193.7,193.71,192.84,192.84,27078.0,190.3794,190.3893,189.5342,189.5342,27078.0
2023-09-26 10:20:00,192.96,193.55,192.88,193.06,44396.0,189.6521,190.232,189.5735,189.7504,44396.0
2023-09-26 10:25:00,193.01,193.04,192.81,192.95,13532.0,189.7013,189.7307,189.5047,189.6423,13532.0
2023-09-26 10:30:00,192.95,193.1,192.85,192.86,15598.0,189.6423,189.7897,189.544,189.5538,15598.0
2023-09-26 10:35:00,192.85,193.08,192.65,192.87,9972.0,189.544,189.7701,189.3474,189.5637,9972.0
2023-09-26 10:40:00,192.91,193.0,192.55,192.6,13171.0,189.603,189.6914,189.2491,189.2983,13171.0
2023-09-26 10:45:00,192.65,192.74,192.26,192.26,7481.0,189.3474,189.4359,188.9641,188.9641,7481.0
2023-09-26 10:50:00,192.21,192.39,192.0,192.39,7284.0,188.915,189.0919,188.7086,189.0919,7284.0
2023-09-26 10:55:00,192.37,192.72,192.29,192.51,16559.0,189.0722,189.4162,188.9936,189.2098,16559.0
2023-09-26 11:00:00,192.6,192.6,192.31,192.32,6950.0,189.2983,189.2983,189.0133,189.0231,6950.0
2023-09-26 11:05:00,192.39,192.39,191.93,192.12,14910.0,189.0919,189.0919,188.6398,188.8265,14910.0
2023-09-26 11:10:00,192.06,192.08,191.88,191.98,7051.0,188.7675,188.7872,188.5906,188.6889,7051.0
2023-09-26 11:15:00,191.93,191.93,191.66,191.7,10190.0,188.6398,188.6398,188.3744,188.4137,10190.0
2023-09-26 11:20:00,191.66,191.8,191.56,191.63,13367.0,188.3744,188.512,188.2761,188.3449,13367.0
2023-09-26 11:25:00,191.63,192.02,191.63,191.79,19956.0,188.3449,188.7282,188.3449,188.5022,19956.0
2023-09-26 11:30:00,191.76,191.92,191.62,191.92,18761.0,188.4727,188.6299,188.3351,188.6299,18761.0
2023-09-26 11:35:00,191.91,192.01,191.71,191.74,11686.0,188.6201,188.7184,188.4235,188.453,11686.0
2023-09-26 11:40:00,191.82,191.82,191.38,191.38,15546.0,188.5317,188.5317,188.0992,188.0992,15546.0
2023-09-26 11:45:00,191.32,191.38,190.96,191.23,22425.0,188.0402,188.0992,187.6864,187.9518,22425.0
2023-09-26 11:50:00,191.23,191.5,191.16,191.33,4617.0,187.9518,188.2171,187.883,188.0501,4617.0
2023-09-26 11:55:00,191.28,191.44,191.12,191.32,4600.0,188.0009,188.1582,187.8437,188.0402,4600.0
2023-09-26 12:00:00,191.28,191.34,191.08,191.08,4119.0,188.0009,188.0599,187.8043,187.8043,4119.0
2023-09-26 12:05:00,191.06,191.29,191.03,191.27,8577.0,187.7847,188.0107,187.7552,187.9911,8577.0
2023-09-26 12:10:00,191.25,191.45,191.25,191.43,3700.0,187.9714,188.168,187.9714,188.1483,3700.0
2023-09-26 12:15:00,191.33,191.35,191.12,191.24,6807.0,188.0501,188.0697,187.8437,187.9616,6807.0
2023-09-26 12:20:00,191.23,191.26,191.08,191.1,3119.0,187.9518,187.9813,187.8043,187.824,3119.0
2023-09-26 12:25:00,191.06,191.23,190.99,191.07,4228.0,187.7847,187.9518,187.7159,187.7945,4228.0
2023-09-26 12:30:00,191.03,191.1,190.92,191.1,8187.0,187.7552,187.824,187.6471,187.824,8187.0
2023-09-26 12:35:00,191.09,191.28,191.03,191.28,4444.0,187.8142,188.0009,187.7552,188.0009,4444.0
2023-09-26 12:40:00,191.28,191.45,191.16,191.29,7708.0,188.0009,188.168,187.883,188.0107,7708.0
2023-09-26 12:45:00,191.31,191.49,191.29,191.38,3677.0,188.0304,188.2073,188.0107,188.0992,3677.0
2023-09-26 12:50:00,191.36,191.56,191.33,191.54,4311.0,188.0795,188.2761,188.0501,188.2565,4311.0
2023-09-26 12:55:00,191.47,191.59,191.46,191.46,3070.0,188.1877,188.3056,188.1778,188.1778,3070.0
2023-09-26 13:00:00,191.5,191.59,191.32,191.42,6312.0,188.2171,188.3056,188.0402,188.1385,6312.0
2023-09-26 13:05:00,191.27,191.74,191.19,191.74,7842.0,187.9911,188.453,187.9125,188.453,7842.0
2023-09-26 13:10:00,191.67,191.75,191.53,191.75,3369.0,188.3842,188.4629,188.2466,188.4629,3369.0
2023-09-26 13:15:00,191.7,191.7,191.5,191.58,6497.0,188.4137,188.4137,188.2171,188.2958,6497.0
2023-09-26 13:20:00,191.61,191.64,191.32,191.32,9566.0,188.3253,188.3547,188.0402,188.0402,9566.0
2023-09-26 13:25:00,191.35,191.35,191.2,191.2,6266.0,188.0697,188.0697,187.9223,187.9223,6266.0
2023-09-26 13:30:00,191.23,191.7,191.22,191.7,18157.0,187.9518,188.4137,187.9419,188.4137,18157.0
2023-09-26 13:35:00,191.71,191.71,191.27,191.27,24432.0,188.4235,188.4235,187.9911,187.9911,24432.0
2023-09-26 13:40:00,191.23,191.33,191.11,191.11,8163.0,187.9518,188.0501,187.8338,187.8338,8163.0
2023-09-26 13:45:00,191.16,191.16,190.82,190.88,8474.0,187.883,187.883,187.5488,187.6078,8474.0
2023-09-26 13:50:00,190.85,191.34,190.85,191.13,14819.0,187.5783,188.0599,187.5783,187.8535,14819.0
2023-09-26 13:55:00,191.14,191.47,190.98,191.46,10967.0,187.8633,188.1877,187.7061,188.1778,10967.0
2023-09-26 14:00:00,191.53,191.63,191.26,191.63,13231.0,188.2466,188.3449,187.9813,188.3449,13231.0
2023-09-26 14:05:00,191.63,191.64,191.34,191.35,25572.0,188.3449,188.3547,188.0599,188.0697,25572.0
2023-09-26 14:10:00,191.35,191.42,190.95,191.1,15899.0,188.0697,188.1385,187.6766,187.824,15899.0
2023-09-26 14:15:00,191.11,191.18,191.0,191.05,7714.0,187.8338,187.9026,187.7257,187.7749,7714.0
2023-09-26 14:20:00,191.03,191.17,191.02,191.05,9212.0,187.7552,187.8928,187.7454,187.7749,9212.0
2023-09-26 14:25:00,191.07,191.1,190.75,190.81,14711.0,187.7945,187.824,187.48,187.539,14711.0
2023-09-26 14:30:00,190.78,190.95,190.75,190.81,5342.0,187.5095,187.6766,187.48,187.539,5342.0
2023-09-26 14:35:00,190.75,190.87,190.74,190.75,4557.0,187.48,187.5979,187.4702,187.48,4557.0
2023-09-26 14:40:00,190.77,191.03,190.76,190.9,8603.0,187.4997,187.7552,187.4898,187.6274,8603.0
2023-09-26 14:45:00,190.88,191.01,190.83,190.96,5156.0,187.6078,187.7355,187.5586,187.6864,5156.0
2023-09-26 14:50:00,190.97,191.22,190.84,191.07,12916.0,187.6962,187.9419,187.5685,187.7945,12916.0
2023-09-26 14:55:00,191.04,191.19,191.01,191.1,7352.0,187.765,187.9125,187.7355,187.824,7352.0
2023-09-26 15:00:00,191.06,191.32,191.06,191.15,9658.0,187.7847,188.0402,187.7847,187.8731,9658.0
2023-09-26 15:05:00,191.24,191.43,191.12,191.3,8175.0,187.9616,188.1483,187.8437,188.0206,8175.0
2023-09-26 15:10:00,191.32,191.39,191.25,191.25,7122.0,188.0402,188.109,187.9714,187.9714,7122.0
2023-09-26 15:15:00,191.23,191.32,191.0,191.11,13505.0,187.9518,188.0402,187.7257,187.8338,13505.0
2023-09-26 15:20:00,191.07,191.12,191.0,191.01,11219.0,187.7945,187.8437,187.7257,187.7355,11219.0
2023-09-26 15:25:00,191.02,191.38,190.9,191.27,12389.0,187.7454,188.0992,187.6274,187.9911,12389.0
2023-09-26 15:30:00,191.27,191.56,191.26,191.38,15706.0,187.9911,188.2761,187.9813,188.0992,15706.0
2023-09-26 15:35:00,191.35,191.59,191.32,191.5,8537.0,188.0697,188.3056,188.0402,188.2171,8537.0
2023-09-26 15:40:00,191.56,191.82,191.56,191.81,22999.0,188.2761,188.5317,188.2761,188.5218,22999.0
2023-09-26 15:45:00,191.81,191.82,191.57,191.75,17809.0,188.5218,188.5317,188.2859,188.4629,17809.0
2023-09-26 15:50:00,191.67,191.93,191.6,191.71,40655.0,188.3842,188.6398,188.3154,188.4235,40655.0
2023-09-26 15:55:00,191.74,191.9,191.72,191.78,103343.0,188.453,188.6103,188.4334,188.4923,103343.0
2023-09-27 09:30:00,194.07,194.1,192.53,193.62,44588.0,190.7431,190.7726,189.2295,190.3008,44588.0
2023-09-27 09:35:00,193.64,194.66,193.64,194.11,20128.0,190.3205,191.323,190.3205,190.7824,20128.0
2023-09-27 09:40:00,194.15,194.5,193.52,194.5,9500.0,190.8217,191.1657,190.2025,191.1657,9500.0
2023-09-27 09:45:00,194.41,194.9,194.0,194.01,14958.0,191.0773,191.5589,190.6743,190.6841,14958.0
2023-09-27 09:50:00,194.2,194.88,194.2,194.78,20195.0,190.8709,191.5392,190.8709,191.4409,20195.0
2023-09-27 09:55:00,194.78,195.44,194.68,195.33,30510.0,191.4409,192.0896,191.3426,191.9815,30510.0
2023-09-27 10:00:00,195.33,195.42,194.1,194.16,11714.0,191.9815,192.0699,190.7726,190.8315,11714.0
2023-09-27 10:05:00,194.2,194.27,193.89,194.08,11588.0,190.8709,190.9397,190.5662,190.7529,11588.0
2023-09-27 10:10:00,194.02,194.19,193.91,194.02,6620.0,190.6939,190.861,190.5858,190.6939,6620.0
2023-09-27 10:15:00,194.04,194.21,193.94,194.0,6277.0,190.7136,190.8807,190.6153,190.6743,6277.0
2023-09-27 10:20:00,194.06,194.78,194.05,194.78,18088.0,190.7333,191.4409,190.7234,191.4409,18088.0
2023-09-27 10:25:00,194.81,195.2,194.75,195.2,17456.0,191.4704,191.8537,191.4114,191.8537,17456.0
2023-09-27 10:30:00,195.2,195.42,194.98,195.42,13951.0,191.8537,192.0699,191.6375,192.0699,13951.0
2023-09-27 10:35:00,195.46,196.07,195.37,196.04,27939.0,192.1093,192.7088,192.0208,192.6793,27939.0
2023-09-27 10:40:00,195.99,196.06,195.64,195.95,15717.0,192.6302,192.699,192.2862,192.5909,15717.0
2023-09-27 10:45:00,195.9,195.9,195.51,195.64,9000.0,192.5417,192.5417,192.1584,192.2862,9000.0
2023-09-27 10:50:00,195.58,195.58,194.73,195.01,29749.0,192.2272,192.2272,191.3918,191.667,29749.0
2023-09-27 10:55:00,195.02,195.16,194.89,195.13,8044.0,191.6768,191.8144,191.549,191.7849,8044.0
2023-09-27 11:00:00,195.12,195.72,194.99,195.72,8506.0,191.7751,192.3648,191.6473,192.3648,8506.0
2023-09-27 11:05:00,195.68,195.86,195.6,195.82,8863.0,192.3255,192.5024,192.2469,192.4631,8863.0
2023-09-27 11:10:00,195.8,196.22,195.8,196.03,12173.0,192.4434,192.8562,192.4434,192.6695,12173.0
2023-09-27 11:15:00,196.02,196.02,195.71,195.77,5033.0,192.6597,192.6597,192.355,192.4139,5033.0
2023-09-27 11:20:00,195.8,196.04,195.63,196.0,16151.0,192.4434,192.6793,192.2763,192.64,16151.0
2023-09-27 11:25:00,195.96,196.19,195.87,196.12,4625.0,192.6007,192.8267,192.5122,192.7579,4625.0
2023-09-27 11:30:00,196.14,196.28,196.09,196.11,7100.0,192.7776,192.9152,192.7285,192.7481,7100.0
2023-09-27 11:35:00,196.15,196.21,195.79,195.86,7203.0,192.7874,192.8464,192.4336,192.5024,7203.0
2023-09-27 11:40:00,195.81,195.86,195.66,195.7,11744.0,192.4533,192.5024,192.3058,192.3451,11744.0
2023-09-27 11:45:00,195.63,195.67,194.64,195.04,23269.0,192.2763,192.3157,191.3033,191.6965,23269.0
2023-09-27 11:50:00,195.01,195.17,194.82,194.89,7507.0,191.667,191.8242,191.4802,191.549,7507.0
2023-09-27 11:55:00,194.83,194.87,194.34,194.5,43349.0,191.4901,191.5294,191.0085,191.1657,43349.0
2023-09-27 12:00:00,194.47,194.47,193.9,193.9,29411.0,191.1362,191.1362,190.576,190.576,29411.0
2023-09-27 12:05:00,193.89,193.89,193.46,193.46,41785.0,190.5662,190.5662,190.1435,190.1435,41785.0
2023-09-27 12:10:00,193.47,193.56,193.25,193.25,17670.0,190.1534,190.2418,189.9371,189.9371,17670.0
2023-09-27 12:15:00,193.23,193.23,192.89,193.0,11936.0,189.9175,189.9175,189.5833,189.6914,11936.0
2023-09-27 12:20:00,193.0,193.08,192.93,192.98,9959.0,189.6914,189.7701,189.6226,189.6718,9959.0
2023-09-27 12:25:00,193.0,193.12,192.7,192.78,12983.0,189.6914,189.8094,189.3966,189.4752,12983.0
2023-09-27 12:30:00,192.77,193.24,192.71,193.15,23730.0,189.4654,189.9273,189.4064,189.8389,23730.0
2023-09-27 12:35:00,193.16,193.34,193.01,193.16,11848.0,189.8487,190.0256,189.7013,189.8487,11848.0
2023-09-27 12:40:00,193.11,193.41,193.11,193.4,10365.0,189.7995,190.0944,189.7995,190.0846,10365.0
2023-09-27 12:45:00,193.36,193.42,193.12,193.14,6393.0,190.0453,190.1042,189.8094,189.829,6393.0
2023-09-27 12:50:00,193.19,193.32,193.15,193.26,12422.0,189.8782,190.0059,189.8389,189.947,12422.0
2023-09-27 12:55:00,193.3,193.41,193.26,193.41,5561.0,189.9863,190.0944,189.947,190.0944,5561.0
2023-09-27 13:00:00,193.4,193.64,193.38,193.54,18836.0,190.0846,190.3205,190.0649,190.2222,18836.0
2023-09-27 13:05:00,193.53,193.56,193.37,193.41,5200.0,190.2123,190.2418,190.0551,190.0944,5200.0
2023-09-27 13:10:00,193.38,193.41,192.85,192.85,6286.0,190.0649,190.0944,189.544,189.544,6286.0
2023-09-27 13:15:00,192.81,192.87,192.7,192.81,10121.0,189.5047,189.5637,189.3966,189.5047,10121.0
2023-09-27 13:20:00,192.83,192.87,192.49,192.49,8575.0,189.5243,189.5637,189.1902,189.1902,8575.0
2023-09-27 13:25:00,192.47,192.51,192.18,192.2,10137.0,189.1705,189.2098,188.8855,188.9051,10137.0
2023-09-27 13:30:00,192.19,192.21,192.01,192.1,8350.0,188.8953,188.915,188.7184,188.8069,8350.0
2023-09-27 13:35:00,192.1,192.34,192.08,192.28,11740.0,188.8069,189.0427,188.7872,188.9838,11740.0
2023-09-27 13:40:00,192.26,192.31,192.07,192.3,5677.0,188.9641,189.0133,188.7774,189.0034,5677.0
2023-09-27 13:45:00,192.31,192.37,192.12,192.17,4708.0,189.0133,189.0722,188.8265,188.8757,4708.0
2023-09-27 13:50:00,192.17,192.31,192.15,192.27,8637.0,188.8757,189.0133,188.856,188.9739,8637.0
2023-09-27 13:55:00,192.25,192.25,192.16,192.2,6300.0,188.9543,188.9543,188.8658,188.9051,6300.0
2023-09-27 14:00:00,192.19,192.31,192.12,192.24,3147.0,188.8953,189.0133,188.8265,188.9445,3147.0
2023-09-27 14:05:00,192.3,192.49,192.14,192.28,15405.0,189.0034,189.1902,188.8462,188.9838,15405.0
2023-09-27 14:10:00,192.28,192.28,191.98,192.1,25397.0,188.9838,188.9838,188.6889,188.8069,25397.0
2023-09-27 14:15:00,192.1,192.22,192.1,192.14,8191.0,188.8069,188.9248,188.8069,188.8462,8191.0
2023-09-27 14:20:00,192.06,192.13,192.0,192.08,1500.0,188.7675,188.8363,188.7086,188.7872,1500.0
2023-09-27 14:25:00,192.06,192.48,192.06,192.36,23189.0,188.7675,189.1803,188.7675,189.0624,23189.0
2023-09-27 14:30:00,192.4,193.36,192.4,193.27,50372.0,189.1017,190.0453,189.1017,189.9568,50372.0
2023-09-27 14:35:00,193.32,193.65,193.24,193.65,25582.0,190.0059,190.3303,189.9273,190.3303,25582.0
2023-09-27 14:40:00,193.68,193.93,193.61,193.93,17230.0,190.3598,190.6055,190.291,190.6055,17230.0
2023-09-27 14:45:00,193.86,193.92,193.7,193.73,5513.0,190.5367,190.5957,190.3794,190.4089,5513.0
2023-09-27 14:50:00,193.73,193.92,193.69,193.84,7636.0,190.4089,190.5957,190.3696,190.517,7636.0
2023-09-27 14:55:00,193.88,194.0,193.56,193.6,9673.0,190.5563,190.6743,190.2418,190.2811,9673.0
2023-09-27 15:00:00,193.58,193.68,193.45,193.65,16698.0,190.2615,190.3598,190.1337,190.3303,16698.0
2023-09-27 15:05:00,193.65,194.0,193.63,193.88,26597.0,190.3303,190.6743,190.3106,190.5563,26597.0
2023-09-27 15:10:00,193.95,194.28,193.89,193.94,26244.0,190.6251,190.9495,190.5662,190.6153,26244.0
2023-09-27 15:15:00,193.96,193.96,193.68,193.74,9433.0,190.635,190.635,190.3598,190.4187,9433.0
2023-09-27 15:20:00,193.78,193.78,193.46,193.58,12262.0,190.4581,190.4581,190.1435,190.2615,12262.0
2023-09-27 15:25:00,193.47,193.61,193.38,193.41,10120.0,190.1534,190.291,190.0649,190.0944,10120.0
2023-09-27 15:30:00,193.33,193.35,193.14,193.23,13842.0,190.0158,190.0354,189.829,189.9175,13842.0
2023-09-27 15:35:00,193.23,193.27,192.93,193.25,25532.0,189.9175,189.9568,189.6226,189.9371,25532.0
2023-09-27 15:40:00,193.23,193.23,192.8,192.91,16882.0,189.9175,189.9175,189.4949,189.603,16882.0
2023-09-27 15:45:00,192.86,193.09,192.81,193.09,15195.0,189.5538,189.7799,189.5047,189.7799,15195.0
2023-09-27 15:50:00,193.13,193.91,193.11,193.73,38970.0,189.8192,190.5858,189.7995,190.4089,38970.0
2023-09-27 15:55:00,193.62,193.96,193.53,193.88,76075.0,190.3008,190.635,190.2123,190.5563,76075.0
2023-09-28 09:30:00,194.46,195.4,194.4,195.0,35412.0,191.1264,192.0503,191.0674,191.6571,35412.0
2023-09-28 09:35:00,195.05,195.16,194.71,195.06,29591.0,191.7063,191.8144,191.3721,191.7161,29591.0
2023-09-28 09:40:00,195.06,195.16,194.09,194.1,17831.0,191.7161,191.8144,190.7627,190.7726,17831.0
2023-09-28 09:45:00,194.42,195.01,194.31,194.92,8421.0,191.0871,191.667,190.979,191.5785,8421.0
2023-09-28 09:50:00,194.93,195.19,194.79,195.03,24266.0,191.5883,191.8439,191.4507,191.6866,24266.0
2023-09-28 09:55:00,195.14,195.5,195.01,195.44,19682.0,191.7947,192.1486,191.667,192.0896,19682.0
2023-09-28 10:00:00,195.49,195.53,194.97,195.37,23316.0,192.1387,192.1781,191.6277,192.0208,23316.0
2023-09-28 10:05:00,195.49,195.5,195.09,195.37,7983.0,192.1387,192.1486,191.7456,192.0208,7983.0
2023-09-28 10:10:00,195.35,196.0,195.31,195.99,6691.0,192.0011,192.64,191.9618,192.6302,6691.0
2023-09-28 10:15:00,195.99,196.51,195.6,196.41,33175.0,192.6302,193.1413,192.2469,193.043,33175.0
2023-09-28 10:20:00,196.47,196.75,196.28,196.59,15532.0,193.1019,193.3771,192.9152,193.2199,15532.0
2023-09-28 10:25:00,196.53,196.84,196.48,196.78,10699.0,193.1609,193.4656,193.1118,193.4066,10699.0
2023-09-28 10:30:00,196.66,196.74,196.1,196.45,23575.0,193.2887,193.3673,192.7383,193.0823,23575.0
2023-09-28 10:35:00,196.5,196.88,196.5,196.81,20237.0,193.1314,193.5049,193.1314,193.4361,20237.0
2023-09-28 10:40:00,196.85,197.0,196.71,196.98,24002.0,193.4754,193.6229,193.3378,193.6032,24002.0
2023-09-28 10:45:00,196.9,197.25,196.75,197.19,17927.0,193.5246,193.8686,193.3771,193.8096,17927.0
2023-09-28 10:50:00,197.26,197.57,197.1,197.41,5689.0,193.8784,194.1831,193.7211,194.0258,5689.0
2023-09-28 10:55:00,197.49,197.67,197.37,197.54,22019.0,194.1045,194.2814,193.9865,194.1536,22019.0
2023-09-28 11:00:00,197.56,197.89,197.48,197.79,7652.0,194.1733,194.4976,194.0946,194.3993,7652.0
2023-09-28 11:05:00,197.78,197.83,197.48,197.66,7280.0,194.3895,194.4386,194.0946,194.2715,7280.0
2023-09-28 11:10:00,197.63,197.76,197.51,197.64,4146.0,194.2421,194.3698,194.1241,194.2519,4146.0
2023-09-28 11:15:00,197.76,197.76,197.22,197.49,10685.0,194.3698,194.3698,193.8391,194.1045,10685.0
2023-09-28 11:20:00,197.5,197.91,197.4,197.85,8267.0,194.1143,194.5173,194.016,194.4583,8267.0
2023-09-28 11:25:00,197.91,198.28,197.89,198.27,6697.0,194.5173,194.8809,194.4976,194.8711,6697.0
2023-09-28 11:30:00,198.29,198.58,198.28,198.28,8221.0,194.8907,195.1758,194.8809,194.8809,8221.0
2023-09-28 11:35:00,198.29,198.6,198.29,198.6,3991.0,194.8907,195.1954,194.8907,195.1954,3991.0
2023-09-28 11:40:00,198.56,198.92,198.52,198.89,6266.0,195.1561,195.5099,195.1168,195.4805,6266.0
2023-09-28 11:45:00,198.84,199.02,198.7,198.98,9575.0,195.4313,195.6082,195.2937,195.5689,9575.0
2023-09-28 11:50:00,198.94,199.16,198.94,199.15,8700.0,195.5296,195.7458,195.5296,195.736,8700.0
2023-09-28 11:55:00,199.16,199.44,199.07,199.38,4444.0,195.7458,196.021,195.6574,195.9621,4444.0
2023-09-28 12:00:00,199.45,199.53,199.16,199.34,8629.0,196.0309,196.1095,195.7458,195.9227,8629.0
2023-09-28 12:05:00,199.29,199.62,199.29,199.52,9508.0,195.8736,196.1979,195.8736,196.0997,9508.0
2023-09-28 12:10:00,199.52,199.54,199.22,199.48,5619.0,196.0997,196.1193,195.8048,196.0603,5619.0
2023-09-28 12:15:00,199.41,199.62,199.34,199.58,6641.0,195.9915,196.1979,195.9227,196.1586,6641.0
2023-09-28 12:20:00,199.57,199.62,199.47,199.59,12090.0,196.1488,196.1979,196.0505,196.1685,12090.0
2023-09-28 12:25:00,199.59,200.07,199.56,199.99,7818.0,196.1685,196.6402,196.139,196.5616,7818.0
2023-09-28 12:30:00,200.04,200.04,199.65,199.65,4920.0,196.6107,196.6107,196.2274,196.2274,4920.0
2023-09-28 12:35:00,199.63,199.7,199.56,199.57,10344.0,196.2078,196.2766,196.139,196.1488,10344.0
2023-09-28 12:40:00,199.66,199.81,199.66,199.79,9847.0,196.2373,196.3847,196.2373,196.365,9847.0
2023-09-28 12:45:00,199.81,199.82,199.32,199.36,4250.0,196.3847,196.3945,195.9031,195.9424,4250.0
2023-09-28 12:50:00,199.32,199.46,199.13,199.17,7102.0,195.9031,196.0407,195.7163,195.7557,7102.0
2023-09-28 12:55:00,199.06,199.34,199.06,199.25,3880.0,195.6475,195.9227,195.6475,195.8343,3880.0
2023-09-28 13:00:00,199.37,199.54,199.31,199.34,5688.0,195.9522,196.1193,195.8933,195.9227,5688.0
2023-09-28 13:05:00,199.34,199.45,199.11,199.27,7686.0,195.9227,196.0309,195.6967,195.8539,7686.0
2023-09-28 13:10:00,199.31,199.59,199.2,199.49,10650.0,195.8933,196.1685,195.7851,196.0702,10650.0
2023-09-28 13:15:00,199.53,199.53,199.27,199.33,5705.0,196.1095,196.1095,195.8539,195.9129,5705.0
2023-09-28 13:20:00,199.28,199.45,199.16,199.43,9511.0,195.8638,196.0309,195.7458,196.0112,9511.0
2023-09-28 13:25:00,199.37,199.48,199.28,199.39,17596.0,195.9522,196.0603,195.8638,195.9719,17596.0
2023-09-28 13:30:00,199.42,199.46,199.08,199.23,8766.0,196.0014,196.0407,195.6672,195.8146,8766.0
2023-09-28 13:35:00,199.16,199.49,199.11,199.3,3149.0,195.7458,196.0702,195.6967,195.8834,3149.0
2023-09-28 13:40:00,199.25,199.25,198.94,198.99,8720.0,195.8343,195.8343,195.5296,195.5787,8720.0
2023-09-28 13:45:00,198.93,199.35,198.93,199.3,6665.0,195.5198,195.9326,195.5198,195.8834,6665.0
2023-09-28 13:50:00,199.36,199.37,199.13,199.2,2350.0,195.9424,195.9522,195.7163,195.7851,2350.0
2023-09-28 13:55:00,199.24,199.31,199.16,199.26,4754.0,195.8245,195.8933,195.7458,195.8441,4754.0
2023-09-28 14:00:00,199.35,199.35,199.12,199.18,3113.0,195.9326,195.9326,195.7065,195.7655,3113.0
2023-09-28 14:05:00,199.09,199.42,199.09,199.42,2710.0,195.677,196.0014,195.677,196.0014,2710.0
2023-09-28 14:10:00,199.36,199.67,199.28,199.67,2334.0,195.9424,196.2471,195.8638,196.2471,2334.0
2023-09-28 14:15:00,199.58,199.66,199.43,199.61,5952.0,196.1586,196.2373,196.0112,196.1881,5952.0
2023-09-28 14:20:00,199.55,199.64,199.49,199.58,2253.0,196.1291,196.2176,196.0702,196.1586,2253.0
2023-09-28 14:25:00,199.58,199.64,199.5,199.5,2327.0,196.1586,196.2176,196.08,196.08,2327.0
2023-09-28 14:30:00,199.51,199.54,199.23,199.23,6425.0,196.0898,196.1193,195.8146,195.8146,6425.0
2023-09-28 14:35:00,199.08,199.15,198.96,199.0,7603.0,195.6672,195.736,195.5493,195.5886,7603.0
2023-09-28 14:40:00,198.98,199.4,198.92,199.31,6485.0,195.5689,195.9817,195.5099,195.8933,6485.0
2023-09-28 14:45:00,199.3,199.3,199.03,199.17,5211.0,195.8834,195.8834,195.6181,195.7557,5211.0
2023-09-28 14:50:00,199.22,199.42,199.22,199.37,3461.0,195.8048,196.0014,195.8048,195.9522,3461.0
2023-09-28 14:55:00,199.44,199.54,199.29,199.5,6172.0,196.021,196.1193,195.8736,196.08,6172.0
2023-09-28 15:00:00,199.53,199.54,199.41,199.41,4800.0,196.1095,196.1193,195.9915,195.9915,4800.0
2023-09-28 15:05:00,199.45,199.53,199.35,199.46,5443.0,196.0309,196.1095,195.9326,196.0407,5443.0
2023-09-28 15:10:00,199.52,199.76,199.52,199.76,5934.0,196.0997,196.3355,196.0997,196.3355,5934.0
2023-09-28 15:15:00,199.78,200.06,199.78,199.95,6396.0,196.3552,196.6304,196.3552,196.5223,6396.0
2023-09-28 15:20:00,199.95,200.04,199.85,199.98,6985.0,196.5223,196.6107,196.424,196.5518,6985.0
2023-09-28 15:25:00,200.02,200.29,200.02,200.25,8121.0,196.5911,196.8565,196.5911,196.8171,8121.0
2023-09-28 15:30:00,200.27,200.28,199.95,199.96,13971.0,196.8368,196.8466,196.5223,196.5321,13971.0
2023-09-28 15:35:00,199.96,199.96,199.29,199.32,24548.0,196.5321,196.5321,195.8736,195.9031,24548.0
2023-09-28 15:40:00,199.31,199.71,199.29,199.7,14200.0,195.8933,196.2864,195.8736,196.2766,14200.0
2023-09-28 15:45:00,199.67,199.85,199.39,199.57,14696.0,196.2471,196.424,195.9719,196.1488,14696.0
2023-09-28 15:50:00,199.6,199.6,199.01,199.1,68113.0,196.1783,196.1783,195.5984,195.6869,68113.0
2023-09-28 15:55:00,199.15,199.71,199.09,199.56,113958.0,195.736,196.2864,195.677,196.139,113958.0
2023-09-29 09:30:00,199.35,199.79,199.03,199.22,55984.0,195.9326,196.365,195.6181,195.8048,55984.0
2023-09-29 09:35:00,199.22,199.61,198.7,198.82,7766.0,195.8048,196.1881,195.2937,195.4117,7766.0
2023-09-29 09:40:00,198.82,199.08,197.87,198.22,49944.0,195.4117,195.6672,194.4779,194.8219,49944.0
2023-09-29 09:45:00,198.4,198.71,198.13,198.3,10798.0,194.9989,195.3035,194.7335,194.9006,10798.0
2023-09-29 09:50:00,198.45,198.73,198.13,198.48,5958.0,195.048,195.3232,194.7335,195.0775,5958.0
2023-09-29 09:55:00,198.59,199.0,198.51,198.82,10926.0,195.1856,195.5886,195.107,195.4117,10926.0
2023-09-29 10:00:00,198.91,199.42,198.91,199.32,10420.0,195.5001,196.0014,195.5001,195.9031,10420.0
2023-09-29 10:05:00,199.3,199.3,198.31,198.83,8325.0,195.8834,195.8834,194.9104,195.4215,8325.0
2023-09-29 10:10:00,198.72,198.78,198.23,198.29,10935.0,195.3134,195.3723,194.8318,194.8907,10935.0
2023-09-29 10:15:00,198.31,198.56,197.91,198.16,16357.0,194.9104,195.1561,194.5173,194.763,16357.0
2023-09-29 10:20:00,198.15,198.42,197.89,197.9,13808.0,194.7531,195.0185,194.4976,194.5074,13808.0
2023-09-29 10:25:00,197.9,198.24,197.72,197.98,9643.0,194.5074,194.8416,194.3305,194.5861,9643.0
2023-09-29 10:30:00,197.99,198.06,197.71,197.87,5363.0,194.5959,194.6647,194.3207,194.4779,5363.0
2023-09-29 10:35:00,197.89,197.97,197.65,197.97,1846.0,194.4976,194.5762,194.2617,194.5762,1846.0
2023-09-29 10:40:00,197.93,197.96,197.64,197.79,5999.0,194.5369,194.5664,194.2519,194.3993,5999.0
2023-09-29 10:45:00,197.81,197.96,197.67,197.72,6651.0,194.419,194.5664,194.2814,194.3305,6651.0
2023-09-29 10:50:00,197.75,197.89,197.47,197.75,15144.0,194.36,194.4976,194.0848,194.36,15144.0
2023-09-29 10:55:00,197.73,197.73,197.39,197.44,10175.0,194.3403,194.3403,194.0062,194.0553,10175.0
2023-09-29 11:00:00,197.44,197.44,197.02,197.07,16757.0,194.0553,194.0553,193.6425,193.6917,16757.0
2023-09-29 11:05:00,197.01,197.03,196.77,196.89,7307.0,193.6327,193.6523,193.3968,193.5147,7307.0
2023-09-29 11:10:00,196.91,197.02,196.72,196.91,4512.0,193.5344,193.6425,193.3477,193.5344,4512.0
2023-09-29 11:15:00,196.87,197.25,196.78,197.16,11883.0,193.4951,193.8686,193.4066,193.7801,11883.0
2023-09-29 11:20:00,197.13,197.58,197.03,197.48,5804.0,193.7506,194.1929,193.6523,194.0946,5804.0
2023-09-29 11:25:00,197.42,197.54,196.94,196.97,9786.0,194.0357,194.1536,193.5639,193.5934,9786.0
2023-09-29 11:30:00,196.86,197.08,196.71,196.8,12378.0,193.4853,193.7015,193.3378,193.4263,12378.0
2023-09-29 11:35:00,196.69,196.74,196.55,196.6,13800.0,193.3182,193.3673,193.1806,193.2297,13800.0
2023-09-29 11:40:00,196.67,197.04,196.66,196.66,7732.0,193.2985,193.6622,193.2887,193.2887,7732.0
2023-09-29 11:45:00,196.54,196.67,196.45,196.51,4810.0,193.1707,193.2985,193.0823,193.1413,4810.0
2023-09-29 11:50:00,196.46,196.49,195.96,195.96,3223.0,193.0921,193.1216,192.6007,192.6007,3223.0
2023-09-29 11:55:00,195.96,196.12,195.96,196.03,4977.0,192.6007,192.7579,192.6007,192.6695,4977.0
2023-09-29 12:00:00,196.03,196.07,195.77,196.07,9091.0,192.6695,192.7088,192.4139,192.7088,9091.0
2023-09-29 12:05:00,196.12,196.64,196.12,196.5,4923.0,192.7579,193.269,192.7579,193.1314,4923.0
2023-09-29 12:10:00,196.39,196.59,196.1,196.22,8131.0,193.0233,193.2199,192.7383,192.8562,8131.0
2023-09-29 12:15:00,196.24,196.49,196.19,196.43,4247.0,192.8759,193.1216,192.8267,193.0626,4247.0
2023-09-29 12:20:00,196.45,196.62,196.41,196.42,2144.0,193.0823,193.2494,193.043,193.0528,2144.0
2023-09-29 12:25:00,196.42,196.68,196.42,196.55,6068.0,193.0528,193.3083,193.0528,193.1806,6068.0
2023-09-29 12:30:00,196.55,196.86,196.32,196.49,4744.0,193.1806,193.4853,192.9545,193.1216,4744.0
2023-09-29 12:35:00,196.42,196.5,196.35,196.37,2446.0,193.0528,193.1314,192.984,193.0037,2446.0
2023-09-29 12:40:00,196.39,196.64,196.15,196.32,3234.0,193.0233,193.269,192.7874,192.9545,3234.0
2023-09-29 12:45:00,196.45,196.59,196.08,196.16,3710.0,193.0823,193.2199,192.7186,192.7973,3710.0
2023-09-29 12:50:00,196.15,196.15,195.9,195.92,3428.0,192.7874,192.7874,192.5417,192.5614,3428.0
2023-09-29 12:55:00,195.87,196.16,195.87,196.1,6490.0,192.5122,192.7973,192.5122,192.7383,6490.0
2023-09-29 13:00:00,196.13,196.15,195.65,195.79,11909.0,192.7678,192.7874,192.296,192.4336,11909.0
2023-09-29 13:05:00,195.75,195.75,195.29,195.36,5442.0,192.3943,192.3943,191.9422,192.011,5442.0
2023-09-29 13:10:00,195.4,195.46,195.32,195.4,9526.0,192.0503,192.1093,191.9717,192.0503,9526.0
2023-09-29 13:15:00,195.39,195.43,195.3,195.39,4021.0,192.0405,192.0798,191.952,192.0405,4021.0
2023-09-29 13:20:00,195.41,195.58,195.34,195.46,10556.0,192.0601,192.2272,191.9913,192.1093,10556.0
2023-09-29 13:25:00,195.48,195.77,195.46,195.69,4646.0,192.1289,192.4139,192.1093,192.3353,4646.0
2023-09-29 13:30:00,195.61,195.76,195.58,195.63,2289.0,192.2567,192.4041,192.2272,192.2763,2289.0
2023-09-29 13:35:00,195.66,195.87,195.65,195.72,3303.0,192.3058,192.5122,192.296,192.3648,3303.0
2023-09-29 13:40:00,195.71,196.03,195.64,196.01,10162.0,192.355,192.6695,192.2862,192.6498,10162.0
2023-09-29 13:45:00,196.01,196.02,195.71,195.72,4980.0,192.6498,192.6597,192.355,192.3648,4980.0
2023-09-29 13:50:00,195.61,195.9,195.51,195.73,2815.0,192.2567,192.5417,192.1584,192.3746,2815.0
2023-09-29 13:55:00,195.7,195.8,195.38,195.38,1929.0,192.3451,192.4434,192.0306,192.0306,1929.0
2023-09-29 14:00:00,195.51,195.68,195.38,195.63,2287.0,192.1584,192.3255,192.0306,192.2763,2287.0
2023-09-29 14:05:00,195.72,195.72,195.53,195.64,2270.0,192.3648,192.3648,192.1781,192.2862,2270.0
2023-09-29 14:10:00,195.65,195.68,195.55,195.57,3742.0,192.296,192.3255,192.1977,192.2174,3742.0
2023-09-29 14:15:00,195.55,195.55,195.32,195.47,6198.0,192.1977,192.1977,191.9717,192.1191,6198.0
2023-09-29 14:20:00,195.42,195.76,195.4,195.73,7633.0,192.0699,192.4041,192.0503,192.3746,7633.0
2023-09-29 14:25:00,195.72,195.76,195.38,195.38,3633.0,192.3648,192.4041,192.0306,192.0306,3633.0
2023-09-29 14:30:00,195.38,195.81,195.38,195.76,8387.0,192.0306,192.4533,192.0306,192.4041,8387.0
2023-09-29 14:35:00,195.71,195.81,195.69,195.73,3145.0,192.355,192.4533,192.3353,192.3746,3145.0
2023-09-29 14:40:00,195.73,196.42,195.73,196.33,15716.0,192.3746,193.0528,192.3746,192.9643,15716.0
2023-09-29 14:45:00,196.26,196.33,196.16,196.29,6143.0,192.8955,192.9643,192.7973,192.925,6143.0
2023-09-29 14:50:00,196.3,196.61,196.25,196.61,8245.0,192.9349,193.2395,192.8857,193.2395,8245.0
2023-09-29 14:55:00,196.68,197.19,196.68,197.18,6459.0,193.3083,193.8096,193.3083,193.7998,6459.0
2023-09-29 15:00:00,197.19,197.45,196.75,196.77,9456.0,193.8096,194.0651,193.3771,193.3968,9456.0
2023-09-29 15:05:00,196.85,196.9,196.7,196.75,2711.0,193.4754,193.5246,193.328,193.3771,2711.0
2023-09-29 15:10:00,196.68,197.08,196.61,196.77,13460.0,193.3083,193.7015,193.2395,193.3968,13460.0
2023-09-29 15:15:00,196.83,196.93,196.63,196.8,8136.0,193.4558,193.5541,193.2592,193.4263,8136.0
2023-09-29 15:20:00,196.84,196.84,196.67,196.71,6139.0,193.4656,193.4656,193.2985,193.3378,6139.0
2023-09-29 15:25:00,196.67,196.68,196.26,196.65,5823.0,193.2985,193.3083,192.8955,193.2789,5823.0
2023-09-29 15:30:00,196.62,196.63,196.25,196.33,5559.0,193.2494,193.2592,192.8857,192.9643,5559.0
2023-09-29 15:35:00,196.26,196.53,196.23,196.52,7880.0,192.8955,193.1609,192.8661,193.1511,7880.0
2023-09-29 15:40:00,196.55,196.59,196.31,196.53,7528.0,193.1806,193.2199,192.9447,193.1609,7528.0
2023-09-29 15:45:00,196.64,197.04,196.45,197.0,14175.0,193.269,193.6622,193.0823,193.6229,14175.0
2023-09-29 15:50:00,196.99,197.28,196.42,196.69,49644.0,193.613,193.8981,193.0528,193.3182,49644.0
2023-09-29 15:55:00,196.66,196.66,196.1,196.59,100892.0,193.2887,193.2887,192.7383,193.2199,100892.0
2023-10-02 09:30:00,195.78,196.0,194.74,195.5,34571.0,192.4238,192.64,191.4016,192.1486,34571.0
2023-10-02 09:35:00,195.64,196.14,195.13,195.14,23273.0,192.2862,192.7776,191.7849,191.7947,23273.0
2023-10-02 09:40:00,195.0,195.13,194.43,194.77,49754.0,191.6571,191.7849,191.0969,191.4311,49754.0
2023-10-02 09:45:00,194.63,194.69,193.52,193.63,16406.0,191.2935,191.3525,190.2025,190.3106,16406.0
2023-10-02 09:50:00,193.73,194.06,193.61,193.86,15718.0,190.4089,190.7333,190.291,190.5367,15718.0
2023-10-02 09:55:00,193.95,194.24,193.49,193.5,14719.0,190.6251,190.9102,190.173,190.1829,14719.0
2023-10-02 10:00:00,193.7,194.46,193.6,194.44,18866.0,190.3794,191.1264,190.2811,191.1067,18866.0
2023-10-02 10:05:00,194.51,194.65,193.94,194.09,5815.0,191.1755,191.3131,190.6153,190.7627,5815.0
2023-10-02 10:10:00,193.92,194.14,193.46,193.46,10128.0,190.5957,190.8119,190.1435,190.1435,10128.0
2023-10-02 10:15:00,193.48,193.81,193.34,193.55,8797.0,190.1632,190.4875,190.0256,190.232,8797.0
2023-10-02 10:20:00,193.52,193.65,192.98,193.53,13235.0,190.2025,190.3303,189.6718,190.2123,13235.0
2023-10-02 10:25:00,193.55,193.96,193.13,193.22,17961.0,190.232,190.635,189.8192,189.9077,17961.0
2023-10-02 10:30:00,193.24,193.35,192.94,193.16,12067.0,189.9273,190.0354,189.6325,189.8487,12067.0
2023-10-02 10:35:00,193.03,193.16,192.78,193.06,10414.0,189.7209,189.8487,189.4752,189.7504,10414.0
2023-10-02 10:40:00,193.15,193.24,192.62,193.24,15069.0,189.8389,189.9273,189.3179,189.9273,15069.0
2023-10-02 10:45:00,193.34,193.39,193.01,193.13,11044.0,190.0256,190.0747,189.7013,189.8192,11044.0
2023-10-02 10:50:00,193.15,193.3,193.08,193.09,9957.0,189.8389,189.9863,189.7701,189.7799,9957.0
2023-10-02 10:55:00,193.04,193.22,192.84,193.02,11960.0,189.7307,189.9077,189.5342,189.7111,11960.0
2023-10-02 11:00:00,193.02,193.69,193.01,193.44,14526.0,189.7111,190.3696,189.7013,190.1239,14526.0
2023-10-02 11:05:00,193.43,193.53,193.14,193.14,15292.0,190.1141,190.2123,189.829,189.829,15292.0
2023-10-02 11:10:00,193.13,193.44,193.05,193.31,14414.0,189.8192,190.1239,189.7406,189.9961,14414.0
2023-10-02 11:15:00,193.31,193.41,192.99,193.41,18373.0,189.9961,190.0944,189.6816,190.0944,18373.0
2023-10-02 11:20:00,193.36,193.79,193.26,193.4,9226.0,190.0453,190.4679,189.947,190.0846,9226.0
2023-10-02 11:25:00,193.44,193.7,193.35,193.56,12890.0,190.1239,190.3794,190.0354,190.2418,12890.0
2023-10-02 11:30:00,193.58,193.82,193.48,193.82,9275.0,190.2615,190.4974,190.1632,190.4974,9275.0
2023-10-02 11:35:00,193.84,193.84,193.23,193.3,11643.0,190.517,190.517,189.9175,189.9863,11643.0
2023-10-02 11:40:00,193.02,193.17,192.83,192.83,7945.0,189.7111,189.8585,189.5243,189.5243,7945.0
2023-10-02 11:45:00,192.83,192.83,192.38,192.47,2664.0,189.5243,189.5243,189.0821,189.1705,2664.0
2023-10-02 11:50:00,192.45,192.56,192.07,192.13,10345.0,189.1509,189.259,188.7774,188.8363,10345.0
2023-10-02 11:55:00,192.14,192.22,192.05,192.19,4658.0,188.8462,188.9248,188.7577,188.8953,4658.0
2023-10-02 12:00:00,192.22,192.22,191.87,192.16,6570.0,188.9248,188.9248,188.5808,188.8658,6570.0
2023-10-02 12:05:00,192.1,192.14,191.91,191.93,9875.0,188.8069,188.8462,188.6201,188.6398,9875.0
2023-10-02 12:10:00,191.96,192.38,191.92,192.38,8437.0,188.6693,189.0821,188.6299,189.0821,8437.0
2023-10-02 12:15:00,192.34,192.47,192.02,192.14,7614.0,189.0427,189.1705,188.7282,188.8462,7614.0
2023-10-02 12:20:00,192.14,192.38,192.14,192.35,3610.0,188.8462,189.0821,188.8462,189.0526,3610.0
2023-10-02 12:25:00,192.34,192.5,192.21,192.39,5970.0,189.0427,189.2,188.915,189.0919,5970.0
2023-10-02 12:30:00,192.41,192.58,192.35,192.55,5258.0,189.1115,189.2786,189.0526,189.2491,5258.0
2023-10-02 12:35:00,192.54,192.68,192.16,192.42,6656.0,189.2393,189.3769,188.8658,189.1214,6656.0
2023-10-02 12:40:00,192.39,192.39,192.21,192.25,6552.0,189.0919,189.0919,188.915,188.9543,6552.0
2023-10-02 12:45:00,192.22,192.37,191.94,191.95,11477.0,188.9248,189.0722,188.6496,188.6594,11477.0
2023-10-02 12:50:00,191.95,192.17,191.94,191.98,6285.0,188.6594,188.8757,188.6496,188.6889,6285.0
2023-10-02 12:55:00,191.94,191.94,191.75,191.91,7292.0,188.6496,188.6496,188.4629,188.6201,7292.0
2023-10-02 13:00:00,191.94,192.23,191.84,192.19,6018.0,188.6496,188.9346,188.5513,188.8953,6018.0
2023-10-02 13:05:00,192.2,192.28,191.99,192.14,6018.0,188.9051,188.9838,188.6987,188.8462,6018.0
2023-10-02 13:10:00,192.12,192.27,191.98,192.22,6455.0,188.8265,188.9739,188.6889,188.9248,6455.0
2023-10-02 13:15:00,192.27,192.67,192.26,192.65,6912.0,188.9739,189.3671,188.9641,189.3474,6912.0
2023-10-02 13:20:00,192.61,192.68,192.38,192.63,5334.0,189.3081,189.3769,189.0821,189.3278,5334.0
2023-10-02 13:25:00,192.61,192.7,192.55,192.64,4130.0,189.3081,189.3966,189.2491,189.3376,4130.0
2023-10-02 13:30:00,192.64,192.72,192.49,192.51,6436.0,189.3376,189.4162,189.1902,189.2098,6436.0
2023-10-02 13:35:00,192.58,192.58,192.35,192.53,3752.0,189.2786,189.2786,189.0526,189.2295,3752.0
2023-10-02 13:40:00,192.55,192.79,192.55,192.62,4177.0,189.2491,189.485,189.2491,189.3179,4177.0
2023-10-02 13:45:00,192.58,192.74,192.54,192.58,3351.0,189.2786,189.4359,189.2393,189.2786,3351.0
2023-10-02 13:50:00,192.62,192.78,192.6,192.74,4222.0,189.3179,189.4752,189.2983,189.4359,4222.0
2023-10-02 13:55:00,192.75,192.81,192.47,192.58,4851.0,189.4457,189.5047,189.1705,189.2786,4851.0
2023-10-02 14:00:00,192.59,192.64,192.36,192.59,5640.0,189.2885,189.3376,189.0624,189.2885,5640.0
2023-10-02 14:05:00,192.63,192.86,192.59,192.71,6990.0,189.3278,189.5538,189.2885,189.4064,6990.0
2023-10-02 14:10:00,192.83,193.28,192.82,193.19,6116.0,189.5243,189.9666,189.5145,189.8782,6116.0
2023-10-02 14:15:00,193.17,193.29,192.84,192.86,9276.0,189.8585,189.9765,189.5342,189.5538,9276.0
2023-10-02 14:20:00,192.86,192.9,192.69,192.71,5105.0,189.5538,189.5931,189.3867,189.4064,5105.0
2023-10-02 14:25:00,192.78,192.89,192.54,192.56,7143.0,189.4752,189.5833,189.2393,189.259,7143.0
2023-10-02 14:30:00,192.61,192.71,192.61,192.66,3354.0,189.3081,189.4064,189.3081,189.3573,3354.0
2023-10-02 14:35:00,192.72,192.88,192.64,192.65,5139.0,189.4162,189.5735,189.3376,189.3474,5139.0
2023-10-02 14:40:00,192.61,192.74,192.55,192.73,2509.0,189.3081,189.4359,189.2491,189.4261,2509.0
2023-10-02 14:45:00,192.72,192.92,192.72,192.9,5096.0,189.4162,189.6128,189.4162,189.5931,5096.0
2023-10-02 14:50:00,192.9,192.98,192.82,192.88,7282.0,189.5931,189.6718,189.5145,189.5735,7282.0
2023-10-02 14:55:00,192.91,192.93,192.73,192.77,4149.0,189.603,189.6226,189.4261,189.4654,4149.0
2023-10-02 15:00:00,192.74,192.77,192.36,192.45,4538.0,189.4359,189.4654,189.0624,189.1509,4538.0
2023-10-02 15:05:00,192.44,192.82,192.39,192.79,5035.0,189.141,189.5145,189.0919,189.485,5035.0
2023-10-02 15:10:00,192.78,192.92,192.66,192.73,5531.0,189.4752,189.6128,189.3573,189.4261,5531.0
2023-10-02 15:15:00,192.75,192.91,192.69,192.69,4453.0,189.4457,189.603,189.3867,189.3867,4453.0
2023-10-02 15:20:00,192.65,193.2,192.62,193.11,6080.0,189.3474,189.888,189.3179,189.7995,6080.0
2023-10-02 15:25:00,193.08,193.22,193.03,193.14,4275.0,189.7701,189.9077,189.7209,189.829,4275.0
2023-10-02 15:30:00,193.15,193.43,193.11,193.43,3464.0,189.8389,190.1141,189.7995,190.1141,3464.0
2023-10-02 15:35:00,193.44,193.55,193.36,193.55,6372.0,190.1239,190.232,190.0453,190.232,6372.0
2023-10-02 15:40:00,193.52,193.55,193.36,193.39,8632.0,190.2025,190.232,190.0453,190.0747,8632.0
2023-10-02 15:45:00,193.35,193.55,193.19,193.28,10219.0,190.0354,190.232,189.8782,189.9666,10219.0
2023-10-02 15:50:00,193.23,193.66,193.13,193.66,16549.0,189.9175,190.3401,189.8192,190.3401,16549.0
2023-10-02 15:55:00,193.47,193.77,193.46,193.74,82842.0,190.1534,190.4482,190.1435,190.4187,82842.0
2023-10-03 09:30:00,191.97,192.47,190.5,190.93,32974.0,188.6791,189.1705,187.2343,187.6569,32974.0
2023-10-03 09:35:00,191.09,191.45,190.61,191.45,9341.0,187.8142,188.168,187.3424,188.168,9341.0
2023-10-03 09:40:00,191.44,191.85,191.12,191.78,22098.0,188.1582,188.5611,187.8437,188.4923,22098.0
2023-10-03 09:45:00,191.84,192.77,191.59,192.61,16286.0,188.5513,189.4654,188.3056,189.3081,16286.0
2023-10-03 09:50:00,192.66,192.94,192.36,192.94,16493.0,189.3573,189.6325,189.0624,189.6325,16493.0
2023-10-03 09:55:00,192.98,193.0,192.52,192.52,8303.0,189.6718,189.6914,189.2197,189.2197,8303.0
2023-10-03 10:00:00,192.24,192.34,191.66,191.91,9829.0,188.9445,189.0427,188.3744,188.6201,9829.0
2023-10-03 10:05:00,191.8,192.02,191.58,191.75,5256.0,188.512,188.7282,188.2958,188.4629,5256.0
2023-10-03 10:10:00,191.8,192.18,191.63,191.63,25973.0,188.512,188.8855,188.3449,188.3449,25973.0
2023-10-03 10:15:00,191.58,191.65,191.14,191.5,7393.0,188.2958,188.3646,187.8633,188.2171,7393.0
2023-10-03 10:20:00,191.55,191.72,191.47,191.5,6433.0,188.2663,188.4334,188.1877,188.2171,6433.0
2023-10-03 10:25:00,191.48,191.74,191.46,191.53,13344.0,188.1975,188.453,188.1778,188.2466,13344.0
2023-10-03 10:30:00,191.48,191.74,191.34,191.55,10402.0,188.1975,188.453,188.0599,188.2663,10402.0
2023-10-03 10:35:00,191.61,191.73,191.23,191.31,6887.0,188.3253,188.4432,187.9518,188.0304,6887.0
2023-10-03 10:40:00,191.33,191.53,191.19,191.2,19610.0,188.0501,188.2466,187.9125,187.9223,19610.0
2023-10-03 10:45:00,191.18,191.24,190.85,190.99,12899.0,187.9026,187.9616,187.5783,187.7159,12899.0
2023-10-03 10:50:00,191.0,191.29,190.93,191.24,13494.0,187.7257,188.0107,187.6569,187.9616,13494.0
2023-10-03 10:55:00,191.21,191.21,190.83,191.06,12438.0,187.9321,187.9321,187.5586,187.7847,12438.0
2023-10-03 11:00:00,191.03,191.09,190.87,190.9,3950.0,187.7552,187.8142,187.5979,187.6274,3950.0
2023-10-03 11:05:00,190.91,191.18,190.74,191.03,9329.0,187.6373,187.9026,187.4702,187.7552,9329.0
2023-10-03 11:10:00,190.97,191.02,190.75,190.76,3717.0,187.6962,187.7454,187.48,187.4898,3717.0
2023-10-03 11:15:00,190.77,191.36,190.77,191.31,6257.0,187.4997,188.0795,187.4997,188.0304,6257.0
2023-10-03 11:20:00,191.28,191.45,191.16,191.22,4156.0,188.0009,188.168,187.883,187.9419,4156.0
2023-10-03 11:25:00,191.17,191.18,190.95,191.09,2725.0,187.8928,187.9026,187.6766,187.8142,2725.0
2023-10-03 11:30:00,191.02,191.25,191.0,191.15,7440.0,187.7454,187.9714,187.7257,187.8731,7440.0
2023-10-03 11:35:00,191.22,191.27,191.03,191.09,9287.0,187.9419,187.9911,187.7552,187.8142,9287.0
2023-10-03 11:40:00,191.19,191.3,191.05,191.07,3127.0,187.9125,188.0206,187.7749,187.7945,3127.0
2023-10-03 11:45:00,191.02,191.17,190.97,191.02,6564.0,187.7454,187.8928,187.6962,187.7454,6564.0
2023-10-03 11:50:00,190.98,191.1,190.79,190.8,7246.0,187.7061,187.824,187.5193,187.5291,7246.0
2023-10-03 11:55:00,190.85,191.07,190.85,191.05,2875.0,187.5783,187.7945,187.5783,187.7749,2875.0
2023-10-03 12:00:00,191.1,191.46,191.1,191.46,2100.0,187.824,188.1778,187.824,188.1778,2100.0
2023-10-03 12:05:00,191.44,191.7,191.44,191.45,7781.0,188.1582,188.4137,188.1582,188.168,7781.0
2023-10-03 12:10:00,191.45,191.54,191.26,191.42,7196.0,188.168,188.2565,187.9813,188.1385,7196.0
2023-10-03 12:15:00,191.49,191.7,190.69,191.04,35720.0,188.2073,188.4137,187.421,187.765,35720.0
2023-10-03 12:20:00,190.92,191.14,190.71,190.86,22789.0,187.6471,187.8633,187.4407,187.5881,22789.0
2023-10-03 12:25:00,190.79,191.16,190.79,191.16,8408.0,187.5193,187.883,187.5193,187.883,8408.0
2023-10-03 12:30:00,191.23,191.28,190.97,190.97,17918.0,187.9518,188.0009,187.6962,187.6962,17918.0
2023-10-03 12:35:00,190.98,190.98,190.73,190.85,8038.0,187.7061,187.7061,187.4603,187.5783,8038.0
2023-10-03 12:40:00,190.88,191.16,190.66,190.69,14025.0,187.6078,187.883,187.3915,187.421,14025.0
2023-10-03 12:45:00,190.69,190.91,190.66,190.91,4195.0,187.421,187.6373,187.3915,187.6373,4195.0
2023-10-03 12:50:00,190.8,190.87,190.64,190.64,3609.0,187.5291,187.5979,187.3719,187.3719,3609.0
2023-10-03 12:55:00,190.63,190.81,190.55,190.75,3899.0,187.3621,187.539,187.2834,187.48,3899.0
2023-10-03 13:00:00,190.7,191.07,190.69,190.99,5317.0,187.4309,187.7945,187.421,187.7159,5317.0
2023-10-03 13:05:00,191.0,191.08,190.73,190.73,6652.0,187.7257,187.8043,187.4603,187.4603,6652.0
2023-10-03 13:10:00,190.73,190.75,190.49,190.5,6518.0,187.4603,187.48,187.2245,187.2343,6518.0
2023-10-03 13:15:00,190.5,190.63,190.5,190.55,6755.0,187.2343,187.3621,187.2343,187.2834,6755.0
2023-10-03 13:20:00,190.51,190.53,190.34,190.44,6224.0,187.2441,187.2638,187.077,187.1753,6224.0
2023-10-03 13:25:00,190.42,190.45,190.12,190.25,7506.0,187.1557,187.1851,186.8608,186.9886,7506.0
2023-10-03 13:30:00,190.27,190.37,190.17,190.24,3700.0,187.0082,187.1065,186.9099,186.9787,3700.0
2023-10-03 13:35:00,190.16,190.24,189.9,190.16,14540.0,186.9001,186.9787,186.6446,186.9001,14540.0
2023-10-03 13:40:00,190.28,190.28,189.86,189.92,9635.0,187.0181,187.0181,186.6053,186.6642,9635.0
2023-10-03 13:45:00,189.91,189.91,189.55,189.59,6962.0,186.6544,186.6544,186.3006,186.3399,6962.0
2023-10-03 13:50:00,189.57,189.67,189.54,189.54,9412.0,186.3202,186.4185,186.2907,186.2907,9412.0
2023-10-03 13:55:00,189.52,189.56,189.34,189.45,9135.0,186.2711,186.3104,186.0942,186.2023,9135.0
2023-10-03 14:00:00,189.46,189.76,189.46,189.57,3493.0,186.2121,186.507,186.2121,186.3202,3493.0
2023-10-03 14:05:00,189.56,189.6,189.36,189.4,7480.0,186.3104,186.3497,186.1138,186.1531,7480.0
2023-10-03 14:10:00,189.4,189.56,189.4,189.51,6428.0,186.1531,186.3104,186.1531,186.2613,6428.0
2023-10-03 14:15:00,189.54,189.6,189.47,189.58,4825.0,186.2907,186.3497,186.2219,186.3301,4825.0
2023-10-03 14:20:00,189.58,189.75,189.53,189.75,3787.0,186.3301,186.4971,186.2809,186.4971,3787.0
2023-10-03 14:25:00,189.81,189.94,189.76,189.88,6166.0,186.5561,186.6839,186.507,186.6249,6166.0
2023-10-03 14:30:00,189.85,190.01,189.8,189.86,9753.0,186.5954,186.7527,186.5463,186.6053,9753.0
2023-10-03 14:35:00,189.9,190.03,189.85,189.98,4106.0,186.6446,186.7723,186.5954,186.7232,4106.0
2023-10-03 14:40:00,190.01,190.2,189.98,190.1,3900.0,186.7527,186.9394,186.7232,186.8411,3900.0
2023-10-03 14:45:00,190.13,190.17,189.97,190.04,5042.0,186.8706,186.9099,186.7134,186.7822,5042.0
2023-10-03 14:50:00,190.02,190.12,189.85,190.0,9592.0,186.7625,186.8608,186.5954,186.7429,9592.0
2023-10-03 14:55:00,189.94,189.95,189.72,189.81,12340.0,186.6839,186.6937,186.4677,186.5561,12340.0
2023-10-03 15:00:00,189.71,189.87,189.6,189.75,7344.0,186.4578,186.6151,186.3497,186.4971,7344.0
2023-10-03 15:05:00,189.8,189.81,189.54,189.75,7130.0,186.5463,186.5561,186.2907,186.4971,7130.0
2023-10-03 15:10:00,189.76,190.0,189.68,189.84,19020.0,186.507,186.7429,186.4283,186.5856,19020.0
2023-10-03 15:15:00,189.8,190.13,189.8,190.13,8006.0,186.5463,186.8706,186.5463,186.8706,8006.0
2023-10-03 15:20:00,190.11,190.19,190.03,190.15,14587.0,186.851,186.9296,186.7723,186.8903,14587.0
2023-10-03 15:25:00,190.13,190.13,189.8,189.84,23382.0,186.8706,186.8706,186.5463,186.5856,23382.0
2023-10-03 15:30:00,189.84,189.85,189.52,189.59,12637.0,186.5856,186.5954,186.2711,186.3399,12637.0
2023-10-03 15:35:00,189.6,189.91,189.6,189.91,12874.0,186.3497,186.6544,186.3497,186.6544,12874.0
2023-10-03 15:40:00,189.92,190.24,189.91,190.16,19415.0,186.6642,186.9787,186.6544,186.9001,19415.0
2023-10-03 15:45:00,190.16,190.25,189.94,190.21,17600.0,186.9001,186.9886,186.6839,186.9493,17600.0
2023-10-03 15:50:00,190.17,190.47,190.11,190.16,25072.0,186.9099,187.2048,186.851,186.9001,25072.0
2023-10-03 15:55:00,190.19,190.44,190.17,190.4,65110.0,186.9296,187.1753,186.9099,187.136,65110.0
2023-10-04 09:30:00,191.19,192.27,190.54,192.25,19965.0,187.9125,188.9739,187.2736,188.9543,19965.0
2023-10-04 09:35:00,192.44,193.62,192.44,193.53,14285.0,189.141,190.3008,189.141,190.2123,14285.0
2023-10-04 09:40:00,193.5,193.64,193.18,193.23,8394.0,190.1829,190.3205,189.8683,189.9175,8394.0
2023-10-04 09:45:00,193.29,193.29,192.86,193.17,10436.0,189.9765,189.9765,189.5538,189.8585,10436.0
2023-10-04 09:50:00,193.06,193.06,192.55,192.83,10796.0,189.7504,189.7504,189.2491,189.5243,10796.0
2023-10-04 09:55:00,192.88,192.93,192.16,192.26,10852.0,189.5735,189.6226,188.8658,188.9641,10852.0
2023-10-04 10:00:00,192.17,192.57,191.9,192.47,14869.0,188.8757,189.2688,188.6103,189.1705,14869.0
2023-10-04 10:05:00,192.56,193.22,192.55,193.05,14705.0,189.259,189.9077,189.2491,189.7406,14705.0
2023-10-04 10:10:00,193.1,193.57,192.89,193.45,12305.0,189.7897,190.2517,189.5833,190.1337,12305.0
2023-10-04 10:15:00,193.43,193.68,193.29,193.54,9829.0,190.1141,190.3598,189.9765,190.2222,9829.0
2023-10-04 10:20:00,193.45,193.58,192.8,192.98,11411.0,190.1337,190.2615,189.4949,189.6718,11411.0
2023-10-04 10:25:00,193.07,193.13,192.72,192.9,8019.0,189.7602,189.8192,189.4162,189.5931,8019.0
2023-10-04 10:30:00,192.84,193.77,192.84,193.72,14260.0,189.5342,190.4482,189.5342,190.3991,14260.0
2023-10-04 10:35:00,193.66,194.16,193.65,194.01,13265.0,190.3401,190.8315,190.3303,190.6841,13265.0
2023-10-04 10:40:00,193.9,194.29,193.67,193.79,13961.0,190.576,190.9593,190.3499,190.4679,13961.0
2023-10-04 10:45:00,193.79,193.87,193.16,193.2,18068.0,190.4679,190.5465,189.8487,189.888,18068.0
2023-10-04 10:50:00,193.2,193.4,192.91,192.98,20968.0,189.888,190.0846,189.603,189.6718,20968.0
2023-10-04 10:55:00,192.98,193.17,192.6,192.84,15735.0,189.6718,189.8585,189.2983,189.5342,15735.0
2023-10-04 11:00:00,192.73,193.09,192.63,192.97,14905.0,189.4261,189.7799,189.3278,189.6619,14905.0
2023-10-04 11:05:00,193.03,193.64,193.0,193.56,13143.0,189.7209,190.3205,189.6914,190.2418,13143.0
2023-10-04 11:10:00,193.54,193.93,193.54,193.93,10000.0,190.2222,190.6055,190.2222,190.6055,10000.0
2023-10-04 11:15:00,194.0,194.48,193.79,194.47,14646.0,190.6743,191.1461,190.4679,191.1362,14646.0
2023-10-04 11:20:00,194.51,194.86,194.5,194.78,19806.0,191.1755,191.5195,191.1657,191.4409,19806.0
2023-10-04 11:25:00,194.71,195.06,194.63,194.93,12740.0,191.3721,191.7161,191.2935,191.5883,12740.0
2023-10-04 11:30:00,194.84,194.85,194.48,194.53,18038.0,191.4999,191.5097,191.1461,191.1952,18038.0
2023-10-04 11:35:00,194.51,194.51,194.23,194.3,11724.0,191.1755,191.1755,190.9003,190.9691,11724.0
2023-10-04 11:40:00,194.25,194.3,193.73,193.89,11524.0,190.92,190.9691,190.4089,190.5662,11524.0
2023-10-04 11:45:00,193.93,194.55,193.87,194.55,14005.0,190.6055,191.2149,190.5465,191.2149,14005.0
2023-10-04 11:50:00,194.44,194.71,194.39,194.64,7200.0,191.1067,191.3721,191.0576,191.3033,7200.0
2023-10-04 11:55:00,194.64,195.0,194.6,194.96,15904.0,191.3033,191.6571,191.264,191.6178,15904.0
2023-10-04 12:00:00,195.0,195.0,194.67,194.77,11396.0,191.6571,191.6571,191.3328,191.4311,11396.0
2023-10-04 12:05:00,194.8,195.18,194.78,195.06,9767.0,191.4606,191.8341,191.4409,191.7161,9767.0
2023-10-04 12:10:00,195.08,195.37,194.96,194.98,12806.0,191.7358,192.0208,191.6178,191.6375,12806.0
2023-10-04 12:15:00,194.97,195.07,194.88,194.97,7108.0,191.6277,191.7259,191.5392,191.6277,7108.0
2023-10-04 12:20:00,194.95,195.24,194.91,195.02,11851.0,191.608,191.893,191.5687,191.6768,11851.0
2023-10-04 12:25:00,194.89,195.26,194.89,195.25,5024.0,191.549,191.9127,191.549,191.9029,5024.0
2023-10-04 12:30:00,195.28,195.32,194.99,195.07,10079.0,191.9323,191.9717,191.6473,191.7259,10079.0
2023-10-04 12:35:00,195.07,195.23,195.0,195.15,7176.0,191.7259,191.8832,191.6571,191.8046,7176.0
2023-10-04 12:40:00,195.13,195.25,195.0,195.09,10026.0,191.7849,191.9029,191.6571,191.7456,10026.0
2023-10-04 12:45:00,195.13,195.36,195.0,195.3,7052.0,191.7849,192.011,191.6571,191.952,7052.0
2023-10-04 12:50:00,195.29,195.35,195.08,195.17,17371.0,191.9422,192.0011,191.7358,191.8242,17371.0
2023-10-04 12:55:00,195.24,195.41,195.04,195.24,10163.0,191.893,192.0601,191.6965,191.893,10163.0
2023-10-04 13:00:00,195.28,195.29,195.09,195.13,8692.0,191.9323,191.9422,191.7456,191.7849,8692.0
2023-10-04 13:05:00,195.11,195.3,195.09,195.21,7860.0,191.7653,191.952,191.7456,191.8635,7860.0
2023-10-04 13:10:00,195.25,195.3,195.1,195.14,7056.0,191.9029,191.952,191.7554,191.7947,7056.0
2023-10-04 13:15:00,195.12,195.23,195.05,195.12,6340.0,191.7751,191.8832,191.7063,191.7751,6340.0
2023-10-04 13:20:00,195.14,195.19,194.98,195.06,13753.0,191.7947,191.8439,191.6375,191.7161,13753.0
2023-10-04 13:25:00,195.08,195.09,194.35,194.35,23358.0,191.7358,191.7456,191.0183,191.0183,23358.0
2023-10-04 13:30:00,194.25,194.55,194.22,194.5,6497.0,190.92,191.2149,190.8905,191.1657,6497.0
2023-10-04 13:35:00,194.6,194.72,194.5,194.68,7183.0,191.264,191.3819,191.1657,191.3426,7183.0
2023-10-04 13:40:00,194.64,194.7,194.45,194.7,11974.0,191.3033,191.3623,191.1166,191.3623,11974.0
2023-10-04 13:45:00,194.71,194.72,194.6,194.64,6217.0,191.3721,191.3819,191.264,191.3033,6217.0
2023-10-04 13:50:00,194.64,194.65,194.46,194.63,22232.0,191.3033,191.3131,191.1264,191.2935,22232.0
2023-10-04 13:55:00,194.6,194.85,194.55,194.64,7295.0,191.264,191.5097,191.2149,191.3033,7295.0
2023-10-04 14:00:00,194.6,194.74,194.46,194.74,13980.0,191.264,191.4016,191.1264,191.4016,13980.0
2023-10-04 14:05:00,194.8,194.84,194.44,194.45,12020.0,191.4606,191.4999,191.1067,191.1166,12020.0
2023-10-04 14:10:00,194.43,194.71,194.3,194.3,34788.0,191.0969,191.3721,190.9691,190.9691,34788.0
2023-10-04 14:15:00,194.39,194.65,194.33,194.38,77282.0,191.0576,191.3131,190.9986,191.0478,77282.0
2023-10-04 14:20:00,194.39,194.39,193.98,194.16,20985.0,191.0576,191.0576,190.6546,190.8315,20985.0
2023-10-04 14:25:00,194.13,194.59,194.02,194.59,5017.0,190.8021,191.2542,190.6939,191.2542,5017.0
2023-10-04 14:30:00,194.66,194.72,194.37,194.41,13141.0,191.323,191.3819,191.0379,191.0773,13141.0
2023-10-04 14:35:00,194.42,194.7,194.36,194.67,4574.0,191.0871,191.3623,191.0281,191.3328,4574.0
2023-10-04 14:40:00,194.66,194.77,194.36,194.77,6409.0,191.323,191.4311,191.0281,191.4311,6409.0
2023-10-04 14:45:00,194.79,194.79,194.6,194.65,5031.0,191.4507,191.4507,191.264,191.3131,5031.0
2023-10-04 14:50:00,194.59,194.71,194.59,194.61,3954.0,191.2542,191.3721,191.2542,191.2738,3954.0
2023-10-04 14:55:00,194.67,194.86,194.59,194.79,7756.0,191.3328,191.5195,191.2542,191.4507,7756.0
2023-10-04 15:00:00,194.8,194.94,194.73,194.8,5610.0,191.4606,191.5982,191.3918,191.4606,5610.0
2023-10-04 15:05:00,194.74,195.06,194.67,195.02,9166.0,191.4016,191.7161,191.3328,191.6768,9166.0
2023-10-04 15:10:00,195.03,195.63,195.02,195.45,22476.0,191.6866,192.2763,191.6768,192.0994,22476.0
2023-10-04 15:15:00,195.44,195.93,195.43,195.51,19420.0,192.0896,192.5712,192.0798,192.1584,19420.0
2023-10-04 15:20:00,195.44,195.58,195.37,195.46,16140.0,192.0896,192.2272,192.0208,192.1093,16140.0
2023-10-04 15:25:00,195.45,195.48,195.22,195.33,7594.0,192.0994,192.1289,191.8734,191.9815,7594.0
2023-10-04 15:30:00,195.38,195.56,195.29,195.46,20821.0,192.0306,192.2075,191.9422,192.1093,20821.0
2023-10-04 15:35:00,195.48,195.81,195.48,195.66,16626.0,192.1289,192.4533,192.1289,192.3058,16626.0
2023-10-04 15:40:00,195.69,195.69,195.38,195.4,23421.0,192.3353,192.3353,192.0306,192.0503,23421.0
2023-10-04 15:45:00,195.35,195.57,195.28,195.3,21076.0,192.0011,192.2174,191.9323,191.952,21076.0
2023-10-04 15:50:00,195.28,195.5,195.03,195.3,43864.0,191.9323,192.1486,191.6866,191.952,43864.0
2023-10-04 15:55:00,195.3,195.3,194.75,194.81,127315.0,191.952,191.952,191.4114,191.4704,127315.0
2023-10-05 09:30:00,195.43,196.12,195.37,195.99,24693.0,192.0798,192.7579,192.0208,192.6302,24693.0
2023-10-05 09:35:00,195.98,196.05,194.49,194.49,14579.0,192.6203,192.6891,191.1559,191.1559,14579.0
2023-10-05 09:40:00,194.37,194.53,193.51,193.52,14172.0,191.0379,191.1952,190.1927,190.2025,14172.0
2023-10-05 09:45:00,193.73,193.95,193.35,193.49,19644.0,190.4089,190.6251,190.0354,190.173,19644.0
2023-10-05 09:50:00,193.43,193.88,193.18,193.88,11960.0,190.1141,190.5563,189.8683,190.5563,11960.0
2023-10-05 09:55:00,193.91,194.38,193.84,194.22,19785.0,190.5858,191.0478,190.517,190.8905,19785.0
2023-10-05 10:00:00,194.13,194.14,193.52,193.64,10003.0,190.8021,190.8119,190.2025,190.3205,10003.0
2023-10-05 10:05:00,193.66,193.66,192.91,193.03,12051.0,190.3401,190.3401,189.603,189.7209,12051.0
2023-10-05 10:10:00,192.85,193.27,192.63,193.26,19034.0,189.544,189.9568,189.3278,189.947,19034.0
2023-10-05 10:15:00,193.21,194.22,192.92,194.15,50586.0,189.8978,190.8905,189.6128,190.8217,50586.0
2023-10-05 10:20:00,194.16,194.41,193.5,193.68,32921.0,190.8315,191.0773,190.1829,190.3598,32921.0
2023-10-05 10:25:00,193.68,194.48,193.67,194.38,24383.0,190.3598,191.1461,190.3499,191.0478,24383.0
2023-10-05 10:30:00,194.33,194.49,194.02,194.34,19659.0,190.9986,191.1559,190.6939,191.0085,19659.0
2023-10-05 10:35:00,194.28,194.35,193.78,193.99,36574.0,190.9495,191.0183,190.4581,190.6645,36574.0
2023-10-05 10:40:00,194.03,194.17,193.78,194.05,17036.0,190.7038,190.8414,190.4581,190.7234,17036.0
2023-10-05 10:45:00,194.05,194.08,193.81,193.93,12496.0,190.7234,190.7529,190.4875,190.6055,12496.0
2023-10-05 10:50:00,194.02,194.14,193.64,193.7,15907.0,190.6939,190.8119,190.3205,190.3794,15907.0
2023-10-05 10:55:00,193.74,193.8,193.42,193.74,29535.0,190.4187,190.4777,190.1042,190.4187,29535.0
2023-10-05 11:00:00,193.53,193.65,193.15,193.21,30395.0,190.2123,190.3303,189.8389,189.8978,30395.0
2023-10-05 11:05:00,193.17,193.17,192.68,192.97,11709.0,189.8585,189.8585,189.3769,189.6619,11709.0
2023-10-05 11:10:00,193.04,193.45,193.04,193.23,9368.0,189.7307,190.1337,189.7307,189.9175,9368.0
2023-10-05 11:15:00,193.23,193.23,192.64,192.7,10325.0,189.9175,189.9175,189.3376,189.3966,10325.0
2023-10-05 11:20:00,192.8,193.05,192.54,193.0,6975.0,189.4949,189.7406,189.2393,189.6914,6975.0
2023-10-05 11:25:00,193.0,193.14,192.94,193.09,12204.0,189.6914,189.829,189.6325,189.7799,12204.0
2023-10-05 11:30:00,193.05,193.32,192.95,193.3,13702.0,189.7406,190.0059,189.6423,189.9863,13702.0
2023-10-05 11:35:00,193.35,193.69,193.04,193.22,11049.0,190.0354,190.3696,189.7307,189.9077,11049.0
2023-10-05 11:40:00,193.23,193.24,192.98,193.0,7699.0,189.9175,189.9273,189.6718,189.6914,7699.0
2023-10-05 11:45:00,193.0,193.3,192.96,193.23,5132.0,189.6914,189.9863,189.6521,189.9175,5132.0
2023-10-05 11:50:00,193.17,193.21,193.01,193.18,6510.0,189.8585,189.8978,189.7013,189.8683,6510.0
2023-10-05 11:55:00,193.18,193.23,192.93,192.99,10586.0,189.8683,189.9175,189.6226,189.6816,10586.0
2023-10-05 12:00:00,192.98,193.13,192.91,193.04,10783.0,189.6718,189.8192,189.603,189.7307,10783.0
2023-10-05 12:05:00,193.02,193.11,192.97,193.03,6308.0,189.7111,189.7995,189.6619,189.7209,6308.0
2023-10-05 12:10:00,193.04,193.34,193.04,193.26,10990.0,189.7307,190.0256,189.7307,189.947,10990.0
2023-10-05 12:15:00,193.31,193.34,193.05,193.09,15135.0,189.9961,190.0256,189.7406,189.7799,15135.0
2023-10-05 12:20:00,193.13,193.54,193.09,193.45,17699.0,189.8192,190.2222,189.7799,190.1337,17699.0
2023-10-05 12:25:00,193.53,193.73,193.52,193.63,5473.0,190.2123,190.4089,190.2025,190.3106,5473.0
2023-10-05 12:30:00,193.67,193.83,193.62,193.65,6099.0,190.3499,190.5072,190.3008,190.3303,6099.0
2023-10-05 12:35:00,193.65,193.73,193.65,193.73,1000.0,190.3303,190.4089,190.3303,190.4089,1000.0
2023-10-05 12:40:00,193.7,193.72,193.44,193.47,3407.0,190.3794,190.3991,190.1239,190.1534,3407.0
2023-10-05 12:45:00,193.43,193.43,193.09,193.23,3248.0,190.1141,190.1141,189.7799,189.9175,3248.0
2023-10-05 12:50:00,193.2,193.31,193.17,193.18,4125.0,189.888,189.9961,189.8585,189.8683,4125.0
2023-10-05 12:55:00,193.13,193.17,193.0,193.15,5360.0,189.8192,189.8585,189.6914,189.8389,5360.0
2023-10-05 13:00:00,193.14,193.24,192.89,192.91,6261.0,189.829,189.9273,189.5833,189.603,6261.0
2023-10-05 13:05:00,192.9,192.9,192.58,192.69,13800.0,189.5931,189.5931,189.2786,189.3867,13800.0
2023-10-05 13:10:00,192.69,193.14,192.69,193.14,3742.0,189.3867,189.829,189.3867,189.829,3742.0
2023-10-05 13:15:00,193.13,193.17,193.0,193.02,2100.0,189.8192,189.8585,189.6914,189.7111,2100.0
2023-10-05 13:20:00,193.02,193.32,193.02,193.2,4518.0,189.7111,190.0059,189.7111,189.888,4518.0
2023-10-05 13:25:00,193.1,193.27,193.01,193.27,3021.0,189.7897,189.9568,189.7013,189.9568,3021.0
2023-10-05 13:30:00,193.24,193.46,193.04,193.46,6394.0,189.9273,190.1435,189.7307,190.1435,6394.0
2023-10-05 13:35:00,193.4,193.71,193.38,193.69,14781.0,190.0846,190.3893,190.0649,190.3696,14781.0
2023-10-05 13:40:00,193.73,194.01,193.64,193.88,7741.0,190.4089,190.6841,190.3205,190.5563,7741.0
2023-10-05 13:45:00,193.99,194.42,193.88,194.42,9217.0,190.6645,191.0871,190.5563,191.0871,9217.0
2023-10-05 13:50:00,194.38,194.47,194.1,194.1,13068.0,191.0478,191.1362,190.7726,190.7726,13068.0
2023-10-05 13:55:00,194.13,194.39,194.12,194.3,3843.0,190.8021,191.0576,190.7922,190.9691,3843.0
2023-10-05 14:00:00,194.38,194.64,194.38,194.63,4212.0,191.0478,191.3033,191.0478,191.2935,4212.0
2023-10-05 14:05:00,194.62,194.65,194.49,194.5,6756.0,191.2837,191.3131,191.1559,191.1657,6756.0
2023-10-05 14:10:00,194.51,194.51,194.08,194.08,2203.0,191.1755,191.1755,190.7529,190.7529,2203.0
2023-10-05 14:15:00,194.14,194.29,194.11,194.15,1911.0,190.8119,190.9593,190.7824,190.8217,1911.0
2023-10-05 14:20:00,194.15,194.23,194.0,194.05,3472.0,190.8217,190.9003,190.6743,190.7234,3472.0
2023-10-05 14:25:00,194.05,194.05,193.88,193.96,3387.0,190.7234,190.7234,190.5563,190.635,3387.0
2023-10-05 14:30:00,194.0,194.19,193.89,194.05,5000.0,190.6743,190.861,190.5662,190.7234,5000.0
2023-10-05 14:35:00,194.07,194.09,193.91,194.05,4383.0,190.7431,190.7627,190.5858,190.7234,4383.0
2023-10-05 14:40:00,194.14,194.22,193.98,194.06,5216.0,190.8119,190.8905,190.6546,190.7333,5216.0
2023-10-05 14:45:00,194.06,194.32,194.05,194.31,1924.0,190.7333,190.9888,190.7234,190.979,1924.0
2023-10-05 14:50:00,194.3,194.44,194.28,194.33,3425.0,190.9691,191.1067,190.9495,190.9986,3425.0
2023-10-05 14:55:00,194.32,194.47,194.29,194.47,2617.0,190.9888,191.1362,190.9593,191.1362,2617.0
2023-10-05 15:00:00,194.51,194.56,194.36,194.44,2658.0,191.1755,191.2247,191.0281,191.1067,2658.0
2023-10-05 15:05:00,194.43,194.5,194.37,194.44,3701.0,191.0969,191.1657,191.0379,191.1067,3701.0
2023-10-05 15:10:00,194.46,194.46,194.12,194.26,3870.0,191.1264,191.1264,190.7922,190.9298,3870.0
2023-10-05 15:15:00,194.25,194.34,194.14,194.21,5629.0,190.92,191.0085,190.8119,190.8807,5629.0
2023-10-05 15:20:00,194.25,194.32,194.19,194.27,3670.0,190.92,190.9888,190.861,190.9397,3670.0
2023-10-05 15:25:00,194.32,194.55,194.3,194.54,7285.0,190.9888,191.2149,190.9691,191.205,7285.0
2023-10-05 15:30:00,194.56,194.74,194.54,194.6,8771.0,191.2247,191.4016,191.205,191.264,8771.0
2023-10-05 15:35:00,194.58,194.72,194.57,194.63,7933.0,191.2443,191.3819,191.2345,191.2935,7933.0
2023-10-05 15:40:00,194.65,194.69,194.53,194.59,8526.0,191.3131,191.3525,191.1952,191.2542,8526.0
2023-10-05 15:45:00,194.56,194.76,194.47,194.72,12633.0,191.2247,191.4213,191.1362,191.3819,12633.0
2023-10-05 15:50:00,194.73,194.76,194.5,194.55,28368.0,191.3918,191.4213,191.1657,191.2149,28368.0
2023-10-05 15:55:00,194.54,194.99,194.54,194.77,65635.0,191.205,191.6473,191.205,191.4311,65635.0
2023-10-06 09:30:00,193.61,193.61,192.85,193.0,25518.0,190.291,190.291,189.544,189.6914,25518.0
2023-10-06 09:35:00,192.99,193.73,192.9,193.6,19308.0,189.6816,190.4089,189.5931,190.2811,19308.0
2023-10-06 09:40:00,193.59,194.23,193.17,193.94,11135.0,190.2713,190.9003,189.8585,190.6153,11135.0
2023-10-06 09:45:00,193.98,194.83,193.92,194.59,13098.0,190.6546,191.4901,190.5957,191.2542,13098.0
2023-10-06 09:50:00,194.55,194.56,193.91,194.09,4334.0,191.2149,191.2247,190.5858,190.7627,4334.0
2023-10-06 09:55:00,194.13,194.26,193.76,194.15,6493.0,190.8021,190.9298,190.4384,190.8217,6493.0
2023-10-06 10:00:00,194.15,194.15,193.25,193.4,11670.0,190.8217,190.8217,189.9371,190.0846,11670.0
2023-10-06 10:05:00,193.41,193.62,193.04,193.04,9168.0,190.0944,190.3008,189.7307,189.7307,9168.0
2023-10-06 10:10:00,193.0,193.5,192.95,193.31,15810.0,189.6914,190.1829,189.6423,189.9961,15810.0
2023-10-06 10:15:00,193.17,193.22,192.95,193.13,13824.0,189.8585,189.9077,189.6423,189.8192,13824.0
2023-10-06 10:20:00,193.08,193.58,192.88,193.58,25468.0,189.7701,190.2615,189.5735,190.2615,25468.0
2023-10-06 10:25:00,193.64,193.8,193.5,193.64,38180.0,190.3205,190.4777,190.1829,190.3205,38180.0
2023-10-06 10:30:00,193.72,194.22,193.71,194.06,19601.0,190.3991,190.8905,190.3893,190.7333,19601.0
2023-10-06 10:35:00,194.11,194.4,193.84,194.21,14068.0,190.7824,191.0674,190.517,190.8807,14068.0
2023-10-06 10:40:00,194.28,194.36,193.81,193.82,5378.0,190.9495,191.0281,190.4875,190.4974,5378.0
2023-10-06 10:45:00,193.78,194.02,193.76,193.86,7287.0,190.4581,190.6939,190.4384,190.5367,7287.0
2023-10-06 10:50:00,193.86,193.97,193.71,193.71,11003.0,190.5367,190.6448,190.3893,190.3893,11003.0
2023-10-06 10:55:00,193.7,193.82,193.47,193.8,8258.0,190.3794,190.4974,190.1534,190.4777,8258.0
2023-10-06 11:00:00,193.78,194.26,193.74,194.26,8650.0,190.4581,190.9298,190.4187,190.9298,8650.0
2023-10-06 11:05:00,194.3,194.37,194.12,194.34,9872.0,190.9691,191.0379,190.7922,191.0085,9872.0
2023-10-06 11:10:00,194.36,194.67,194.27,194.39,17749.0,191.0281,191.3328,190.9397,191.0576,17749.0
2023-10-06 11:15:00,194.31,194.7,194.13,194.53,8111.0,190.979,191.3623,190.8021,191.1952,8111.0
2023-10-06 11:20:00,194.53,194.76,194.45,194.72,4848.0,191.1952,191.4213,191.1166,191.3819,4848.0
2023-10-06 11:25:00,194.76,195.42,194.76,195.14,12630.0,191.4213,192.0699,191.4213,191.7947,12630.0
2023-10-06 11:30:00,195.21,195.69,195.21,195.53,9439.0,191.8635,192.3353,191.8635,192.1781,9439.0
2023-10-06 11:35:00,195.53,195.8,195.44,195.7,6430.0,192.1781,192.4434,192.0896,192.3451,6430.0
2023-10-06 11:40:00,195.63,196.37,195.63,196.14,9169.0,192.2763,193.0037,192.2763,192.7776,9169.0
2023-10-06 11:45:00,196.03,196.21,195.92,196.21,14855.0,192.6695,192.8464,192.5614,192.8464,14855.0
2023-10-06 11:50:00,196.17,196.37,196.03,196.27,4595.0,192.8071,193.0037,192.6695,192.9054,4595.0
2023-10-06 11:55:00,196.37,196.75,196.35,196.71,14329.0,193.0037,193.3771,192.984,193.3378,14329.0
2023-10-06 12:00:00,196.71,197.11,196.67,197.01,26002.0,193.3378,193.731,193.2985,193.6327,26002.0
2023-10-06 12:05:00,197.06,197.34,196.99,197.09,18079.0,193.6818,193.957,193.613,193.7113,18079.0
2023-10-06 12:10:00,197.1,197.36,196.99,197.2,21326.0,193.7211,193.9767,193.613,193.8194,21326.0
2023-10-06 12:15:00,197.16,197.39,197.16,197.35,3751.0,193.7801,194.0062,193.7801,193.9669,3751.0
2023-10-06 12:20:00,197.35,197.36,196.9,196.94,13683.0,193.9669,193.9767,193.5246,193.5639,13683.0
2023-10-06 12:25:00,196.91,197.27,196.88,197.1,6469.0,193.5344,193.8882,193.5049,193.7211,6469.0
2023-10-06 12:30:00,197.14,197.18,196.87,196.93,5036.0,193.7605,193.7998,193.4951,193.5541,5036.0
2023-10-06 12:35:00,196.93,197.34,196.92,197.05,10593.0,193.5541,193.957,193.5442,193.672,10593.0
2023-10-06 12:40:00,197.03,197.12,196.84,196.96,26607.0,193.6523,193.7408,193.4656,193.5835,26607.0
2023-10-06 12:45:00,197.0,197.0,196.49,196.5,6675.0,193.6229,193.6229,193.1216,193.1314,6675.0
2023-10-06 12:50:00,196.54,196.54,196.12,196.16,6631.0,193.1707,193.1707,192.7579,192.7973,6631.0
2023-10-06 12:55:00,196.27,196.6,196.0,196.6,9654.0,192.9054,193.2297,192.64,193.2297,9654.0
2023-10-06 13:00:00,196.6,196.8,196.6,196.69,3365.0,193.2297,193.4263,193.2297,193.3182,3365.0
2023-10-06 13:05:00,196.65,196.83,196.64,196.79,4198.0,193.2789,193.4558,193.269,193.4165,4198.0
2023-10-06 13:10:00,196.76,196.89,196.61,196.88,9715.0,193.387,193.5147,193.2395,193.5049,9715.0
2023-10-06 13:15:00,196.88,196.97,196.82,196.88,5684.0,193.5049,193.5934,193.4459,193.5049,5684.0
2023-10-06 13:20:00,196.95,197.45,196.84,197.45,10938.0,193.5737,194.0651,193.4656,194.0651,10938.0
2023-10-06 13:25:00,197.37,197.45,197.22,197.32,7157.0,193.9865,194.0651,193.8391,193.9374,7157.0
2023-10-06 13:30:00,197.38,197.62,197.37,197.4,16554.0,193.9963,194.2322,193.9865,194.016,16554.0
2023-10-06 13:35:00,197.42,197.55,197.33,197.55,4147.0,194.0357,194.1634,193.9472,194.1634,4147.0
2023-10-06 13:40:00,197.66,197.66,197.31,197.41,3125.0,194.2715,194.2715,193.9275,194.0258,3125.0
2023-10-06 13:45:00,197.34,197.72,197.33,197.63,9662.0,193.957,194.3305,193.9472,194.2421,9662.0
2023-10-06 13:50:00,197.55,197.57,197.43,197.45,4591.0,194.1634,194.1831,194.0455,194.0651,4591.0
2023-10-06 13:55:00,197.48,197.51,197.32,197.41,15360.0,194.0946,194.1241,193.9374,194.0258,15360.0
2023-10-06 14:00:00,197.4,197.45,197.16,197.22,5575.0,194.016,194.0651,193.7801,193.8391,5575.0
2023-10-06 14:05:00,197.08,197.24,196.86,197.19,10736.0,193.7015,193.8587,193.4853,193.8096,10736.0
2023-10-06 14:10:00,197.28,197.34,197.14,197.29,7083.0,193.8981,193.957,193.7605,193.9079,7083.0
2023-10-06 14:15:00,197.29,197.4,197.09,197.09,7900.0,193.9079,194.016,193.7113,193.7113,7900.0
2023-10-06 14:20:00,197.09,197.24,197.08,197.17,4723.0,193.7113,193.8587,193.7015,193.7899,4723.0
2023-10-06 14:25:00,197.23,197.46,197.19,197.45,5791.0,193.8489,194.075,193.8096,194.0651,5791.0
2023-10-06 14:30:00,197.45,197.58,197.38,197.38,9583.0,194.0651,194.1929,193.9963,193.9963,9583.0
2023-10-06 14:35:00,197.3,197.64,197.3,197.64,4194.0,193.9177,194.2519,193.9177,194.2519,4194.0
2023-10-06 14:40:00,197.66,197.73,197.6,197.64,5485.0,194.2715,194.3403,194.2126,194.2519,5485.0
2023-10-06 14:45:00,197.63,197.82,197.61,197.76,7304.0,194.2421,194.4288,194.2224,194.3698,7304.0
2023-10-06 14:50:00,197.78,197.79,197.67,197.73,5187.0,194.3895,194.3993,194.2814,194.3403,5187.0
2023-10-06 14:55:00,197.75,197.76,197.61,197.7,6966.0,194.36,194.3698,194.2224,194.3109,6966.0
2023-10-06 15:00:00,197.65,197.66,197.5,197.5,2947.0,194.2617,194.2715,194.1143,194.1143,2947.0
2023-10-06 15:05:00,197.3,197.57,197.3,197.54,6534.0,193.9177,194.1831,193.9177,194.1536,6534.0
2023-10-06 15:10:00,197.49,197.49,196.67,196.82,20964.0,194.1045,194.1045,193.2985,193.4459,20964.0
2023-10-06 15:15:00,196.86,196.92,196.63,196.73,7373.0,193.4853,193.5442,193.2592,193.3575,7373.0
2023-10-06 15:20:00,196.69,196.81,196.67,196.75,13664.0,193.3182,193.4361,193.2985,193.3771,13664.0
2023-10-06 15:25:00,196.7,196.81,196.58,196.81,5250.0,193.328,193.4361,193.2101,193.4361,5250.0
2023-10-06 15:30:00,196.81,196.92,196.7,196.75,27050.0,193.4361,193.5442,193.328,193.3771,27050.0
2023-10-06 15:35:00,196.78,197.0,196.72,196.98,20023.0,193.4066,193.6229,193.3477,193.6032,20023.0
2023-10-06 15:40:00,196.99,197.11,196.82,196.82,12545.0,193.613,193.731,193.4459,193.4459,12545.0
2023-10-06 15:45:00,196.83,196.86,196.33,196.33,14753.0,193.4558,193.4853,192.9643,192.9643,14753.0
2023-10-06 15:50:00,196.28,196.41,196.12,196.28,52026.0,192.9152,193.043,192.7579,192.9152,52026.0
2023-10-06 15:55:00,196.28,196.37,195.84,195.89,79012.0,192.9152,193.0037,192.4827,192.5319,79012.0
2023-10-09 09:30:00,193.28,193.28,190.46,191.3,37393.0,189.9666,189.9666,187.195,188.0206,37393.0
2023-10-09 09:35:00,191.25,191.4,190.71,191.08,11510.0,187.9714,188.1189,187.4407,187.8043,11510.0
2023-10-09 09:40:00,191.1,191.15,189.73,190.08,64382.0,187.824,187.8731,186.4775,186.8215,64382.0
2023-10-09 09:45:00,190.06,191.39,190.06,191.15,22954.0,186.8018,188.109,186.8018,187.8731,22954.0
2023-10-09 09:50:00,191.04,191.35,190.83,191.35,14594.0,187.765,188.0697,187.5586,188.0697,14594.0
2023-10-09 09:55:00,191.14,191.14,190.49,190.79,21418.0,187.8633,187.8633,187.2245,187.5193,21418.0
2023-10-09 10:00:00,190.76,190.96,190.33,190.42,29505.0,187.4898,187.6864,187.0672,187.1557,29505.0
2023-10-09 10:05:00,190.42,190.47,189.49,189.8,22900.0,187.1557,187.2048,186.2416,186.5463,22900.0
2023-10-09 10:10:00,189.8,190.0,189.58,189.95,17949.0,186.5463,186.7429,186.3301,186.6937,17949.0
2023-10-09 10:15:00,189.98,190.52,189.89,190.52,10459.0,186.7232,187.2539,186.6347,187.2539,10459.0
2023-10-09 10:20:00,190.47,191.27,190.39,191.21,16801.0,187.2048,187.9911,187.1262,187.9321,16801.0
2023-10-09 10:25:00,191.3,191.4,191.08,191.22,10240.0,188.0206,188.1189,187.8043,187.9419,10240.0
2023-10-09 10:30:00,191.26,191.46,191.13,191.13,10125.0,187.9813,188.1778,187.8535,187.8535,10125.0
2023-10-09 10:35:00,191.14,191.3,190.99,190.99,5446.0,187.8633,188.0206,187.7159,187.7159,5446.0
2023-10-09 10:40:00,191.03,191.03,190.75,191.02,6400.0,187.7552,187.7552,187.48,187.7454,6400.0
2023-10-09 10:45:00,191.02,191.21,190.74,190.8,22027.0,187.7454,187.9321,187.4702,187.5291,22027.0
2023-10-09 10:50:00,190.81,191.01,190.65,191.0,17156.0,187.539,187.7355,187.3817,187.7257,17156.0
2023-10-09 10:55:00,191.0,191.26,190.97,191.15,9018.0,187.7257,187.9813,187.6962,187.8731,9018.0
2023-10-09 11:00:00,191.12,191.43,191.07,191.43,6242.0,187.8437,188.1483,187.7945,188.1483,6242.0
2023-10-09 11:05:00,191.45,191.62,191.35,191.4,12381.0,188.168,188.3351,188.0697,188.1189,12381.0
2023-10-09 11:10:00,191.41,191.75,191.38,191.62,6112.0,188.1287,188.4629,188.0992,188.3351,6112.0
2023-10-09 11:15:00,191.64,191.71,191.31,191.36,5354.0,188.3547,188.4235,188.0304,188.0795,5354.0
2023-10-09 11:20:00,191.34,191.5,191.1,191.5,6053.0,188.0599,188.2171,187.824,188.2171,6053.0
2023-10-09 11:25:00,191.5,191.94,191.45,191.92,8521.0,188.2171,188.6496,188.168,188.6299,8521.0
2023-10-09 11:30:00,191.95,192.15,191.95,192.04,4088.0,188.6594,188.856,188.6594,188.7479,4088.0
2023-10-09 11:35:00,191.97,192.16,191.93,191.96,4013.0,188.6791,188.8658,188.6398,188.6693,4013.0
2023-10-09 11:40:00,191.91,192.12,191.8,191.98,4438.0,188.6201,188.8265,188.512,188.6889,4438.0
2023-10-09 11:45:00,191.98,192.05,191.8,192.0,7603.0,188.6889,188.7577,188.512,188.7086,7603.0
2023-10-09 11:50:00,191.95,192.1,191.88,192.06,6601.0,188.6594,188.8069,188.5906,188.7675,6601.0
2023-10-09 11:55:00,192.01,192.22,191.99,192.22,7086.0,188.7184,188.9248,188.6987,188.9248,7086.0
2023-10-09 12:00:00,192.25,192.46,192.09,192.4,7654.0,188.9543,189.1607,188.797,189.1017,7654.0
2023-10-09 12:05:00,192.47,192.86,192.46,192.77,4600.0,189.1705,189.5538,189.1607,189.4654,4600.0
2023-10-09 12:10:00,192.83,192.84,192.4,192.4,3876.0,189.5243,189.5342,189.1017,189.1017,3876.0
2023-10-09 12:15:00,192.46,192.78,192.45,192.74,3126.0,189.1607,189.4752,189.1509,189.4359,3126.0
2023-10-09 12:20:00,192.71,192.99,192.67,192.97,8976.0,189.4064,189.6816,189.3671,189.6619,8976.0
2023-10-09 12:25:00,192.97,192.97,192.77,192.96,7598.0,189.6619,189.6619,189.4654,189.6521,7598.0
2023-10-09 12:30:00,192.95,193.26,192.94,193.06,7230.0,189.6423,189.947,189.6325,189.7504,7230.0
2023-10-09 12:35:00,193.08,193.14,193.0,193.11,7039.0,189.7701,189.829,189.6914,189.7995,7039.0
2023-10-09 12:40:00,193.11,193.21,193.08,193.12,15170.0,189.7995,189.8978,189.7701,189.8094,15170.0
2023-10-09 12:45:00,193.12,193.12,192.88,193.04,11491.0,189.8094,189.8094,189.5735,189.7307,11491.0
2023-10-09 12:50:00,193.08,193.08,192.94,193.03,6025.0,189.7701,189.7701,189.6325,189.7209,6025.0
2023-10-09 12:55:00,193.03,193.08,192.82,192.89,7660.0,189.7209,189.7701,189.5145,189.5833,7660.0
2023-10-09 13:00:00,192.91,193.1,192.89,192.99,3861.0,189.603,189.7897,189.5833,189.6816,3861.0
2023-10-09 13:05:00,192.96,193.07,192.89,192.98,3778.0,189.6521,189.7602,189.5833,189.6718,3778.0
2023-10-09 13:10:00,193.07,193.07,192.87,192.87,2402.0,189.7602,189.7602,189.5637,189.5637,2402.0
2023-10-09 13:15:00,192.83,192.92,192.72,192.92,2038.0,189.5243,189.6128,189.4162,189.6128,2038.0
2023-10-09 13:20:00,192.85,192.85,192.28,192.43,9519.0,189.544,189.544,188.9838,189.1312,9519.0
2023-10-09 13:25:00,192.42,192.81,192.4,192.81,13637.0,189.1214,189.5047,189.1017,189.5047,13637.0
2023-10-09 13:30:00,192.81,193.09,192.81,192.94,4342.0,189.5047,189.7799,189.5047,189.6325,4342.0
2023-10-09 13:35:00,192.94,193.27,192.87,193.2,1704.0,189.6325,189.9568,189.5637,189.888,1704.0
2023-10-09 13:40:00,193.22,193.76,193.1,193.58,9700.0,189.9077,190.4384,189.7897,190.2615,9700.0
2023-10-09 13:45:00,193.64,193.75,193.54,193.75,20896.0,190.3205,190.4286,190.2222,190.4286,20896.0
2023-10-09 13:50:00,193.77,193.84,193.64,193.78,1800.0,190.4482,190.517,190.3205,190.4581,1800.0
2023-10-09 13:55:00,193.79,193.9,193.75,193.84,4764.0,190.4679,190.576,190.4286,190.517,4764.0
2023-10-09 14:00:00,193.85,193.9,193.68,193.74,8070.0,190.5269,190.576,190.3598,190.4187,8070.0
2023-10-09 14:05:00,193.69,194.08,193.69,193.94,6145.0,190.3696,190.7529,190.3696,190.6153,6145.0
2023-10-09 14:10:00,193.93,194.04,193.89,193.95,3600.0,190.6055,190.7136,190.5662,190.6251,3600.0
2023-10-09 14:15:00,193.95,194.15,193.95,194.04,7857.0,190.6251,190.8217,190.6251,190.7136,7857.0
2023-10-09 14:20:00,193.99,194.18,193.96,194.15,2996.0,190.6645,190.8512,190.635,190.8217,2996.0
2023-10-09 14:25:00,194.07,194.27,194.07,194.16,5468.0,190.7431,190.9397,190.7431,190.8315,5468.0
2023-10-09 14:30:00,194.19,194.19,193.73,193.73,4367.0,190.861,190.861,190.4089,190.4089,4367.0
2023-10-09 14:35:00,193.76,193.92,193.68,193.73,3490.0,190.4384,190.5957,190.3598,190.4089,3490.0
2023-10-09 14:40:00,193.7,194.32,193.7,194.32,24192.0,190.3794,190.9888,190.3794,190.9888,24192.0
2023-10-09 14:45:00,194.17,194.17,193.98,194.07,4825.0,190.8414,190.8414,190.6546,190.7431,4825.0
2023-10-09 14:50:00,194.07,194.14,194.0,194.07,2979.0,190.7431,190.8119,190.6743,190.7431,2979.0
2023-10-09 14:55:00,194.12,194.2,194.0,194.03,6731.0,190.7922,190.8709,190.6743,190.7038,6731.0
2023-10-09 15:00:00,194.0,194.08,193.82,193.98,20852.0,190.6743,190.7529,190.4974,190.6546,20852.0
2023-10-09 15:05:00,193.97,194.16,193.96,194.0,2935.0,190.6448,190.8315,190.635,190.6743,2935.0
2023-10-09 15:10:00,193.98,194.28,193.98,194.25,12218.0,190.6546,190.9495,190.6546,190.92,12218.0
2023-10-09 15:15:00,194.22,194.25,194.07,194.14,6045.0,190.8905,190.92,190.7431,190.8119,6045.0
2023-10-09 15:20:00,194.07,194.09,193.96,194.04,10483.0,190.7431,190.7627,190.635,190.7136,10483.0
2023-10-09 15:25:00,194.02,194.17,193.99,194.08,6049.0,190.6939,190.8414,190.6645,190.7529,6049.0
2023-10-09 15:30:00,194.07,194.07,193.87,193.94,7863.0,190.7431,190.7431,190.5465,190.6153,7863.0
2023-10-09 15:35:00,193.96,193.96,193.79,193.92,10117.0,190.635,190.635,190.4679,190.5957,10117.0
2023-10-09 15:40:00,193.9,193.9,193.63,193.63,6940.0,190.576,190.576,190.3106,190.3106,6940.0
2023-10-09 15:45:00,193.61,193.78,193.57,193.78,9192.0,190.291,190.4581,190.2517,190.4581,9192.0
2023-10-09 15:50:00,193.75,194.2,193.72,194.1,36670.0,190.4286,190.8709,190.3991,190.7726,36670.0
2023-10-09 15:55:00,194.12,194.56,194.11,194.48,96991.0,190.7922,191.2247,190.7824,191.1461,96991.0
2023-10-10 09:30:00,195.7,197.3,195.7,196.31,31607.0,192.3451,193.9177,192.3451,192.9447,31607.0
2023-10-10 09:35:00,196.17,196.48,195.71,196.33,16394.0,192.8071,193.1118,192.355,192.9643,16394.0
2023-10-10 09:40:00,196.29,196.75,196.05,196.49,14844.0,192.925,193.3771,192.6891,193.1216,14844.0
2023-10-10 09:45:00,196.34,197.82,196.24,197.82,24521.0,192.9742,194.4288,192.8759,194.4288,24521.0
2023-10-10 09:50:00,197.87,198.59,197.75,198.3,41249.0,194.4779,195.1856,194.36,194.9006,41249.0
2023-10-10 09:55:00,198.2,198.51,197.85,197.91,24586.0,194.8023,195.107,194.4583,194.5173,24586.0
2023-10-10 10:00:00,197.91,198.5,197.58,198.0,26392.0,194.5173,195.0971,194.1929,194.6057,26392.0
2023-10-10 10:05:00,197.96,198.13,197.74,198.05,17822.0,194.5664,194.7335,194.3502,194.6549,17822.0
2023-10-10 10:10:00,198.21,198.58,198.11,198.5,13380.0,194.8121,195.1758,194.7138,195.0971,13380.0
2023-10-10 10:15:00,198.6,198.75,198.38,198.64,6566.0,195.1954,195.3429,194.9792,195.2347,6566.0
2023-10-10 10:20:00,198.63,199.13,198.58,199.12,5507.0,195.2249,195.7163,195.1758,195.7065,5507.0
2023-10-10 10:25:00,199.18,199.44,199.13,199.23,6375.0,195.7655,196.021,195.7163,195.8146,6375.0
2023-10-10 10:30:00,199.25,199.57,199.15,199.56,6229.0,195.8343,196.1488,195.736,196.139,6229.0
2023-10-10 10:35:00,199.51,199.89,199.51,199.82,15321.0,196.0898,196.4633,196.0898,196.3945,15321.0
2023-10-10 10:40:00,199.74,199.82,199.5,199.63,7421.0,196.3159,196.3945,196.08,196.2078,7421.0
2023-10-10 10:45:00,199.66,199.83,199.54,199.69,7842.0,196.2373,196.4043,196.1193,196.2667,7842.0
2023-10-10 10:50:00,199.69,199.94,199.63,199.84,8425.0,196.2667,196.5125,196.2078,196.4142,8425.0
2023-10-10 10:55:00,199.84,200.12,199.74,199.98,12080.0,196.4142,196.6894,196.3159,196.5518,12080.0
2023-10-10 11:00:00,200.0,200.31,199.94,200.27,7960.0,196.5714,196.8761,196.5125,196.8368,7960.0
2023-10-10 11:05:00,200.28,200.73,200.27,200.55,9179.0,196.8466,197.2889,196.8368,197.112,9179.0
2023-10-10 11:10:00,200.68,200.98,200.62,200.93,6455.0,197.2398,197.5346,197.1808,197.4855,6455.0
2023-10-10 11:15:00,200.94,201.13,200.94,201.08,5259.0,197.4953,197.6821,197.4953,197.6329,5259.0
2023-10-10 11:20:00,201.07,201.23,201.01,201.18,9038.0,197.6231,197.7803,197.5641,197.7312,9038.0
2023-10-10 11:25:00,201.16,201.18,200.93,200.93,10161.0,197.7115,197.7312,197.4855,197.4855,10161.0
2023-10-10 11:30:00,200.92,200.96,200.81,200.94,7554.0,197.4757,197.515,197.3675,197.4953,7554.0
2023-10-10 11:35:00,200.92,201.0,200.72,200.72,7195.0,197.4757,197.5543,197.2791,197.2791,7195.0
2023-10-10 11:40:00,200.69,200.95,200.62,200.89,2400.0,197.2496,197.5051,197.1808,197.4462,2400.0
2023-10-10 11:45:00,200.88,201.15,200.87,200.88,4628.0,197.4363,197.7017,197.4265,197.4363,4628.0
2023-10-10 11:50:00,200.94,200.97,200.82,200.92,3200.0,197.4953,197.5248,197.3774,197.4757,3200.0
2023-10-10 11:55:00,200.98,201.04,200.82,200.95,8550.0,197.5346,197.5936,197.3774,197.5051,8550.0
2023-10-10 12:00:00,200.95,201.09,200.9,200.97,4423.0,197.5051,197.6427,197.456,197.5248,4423.0
2023-10-10 12:05:00,200.95,201.29,200.95,201.25,6950.0,197.5051,197.8393,197.5051,197.8,6950.0
2023-10-10 12:10:00,201.24,201.28,200.85,201.0,24027.0,197.7902,197.8295,197.4069,197.5543,24027.0
2023-10-10 12:15:00,200.92,201.1,200.83,201.1,5217.0,197.4757,197.6526,197.3872,197.6526,5217.0
2023-10-10 12:20:00,201.07,201.11,200.95,200.95,3115.0,197.6231,197.6624,197.5051,197.5051,3115.0
2023-10-10 12:25:00,201.05,201.15,200.97,201.1,4553.0,197.6034,197.7017,197.5248,197.6526,4553.0
2023-10-10 12:30:00,201.07,201.19,200.98,201.15,5329.0,197.6231,197.741,197.5346,197.7017,5329.0
2023-10-10 12:35:00,201.15,201.17,200.93,200.96,2519.0,197.7017,197.7214,197.4855,197.515,2519.0
2023-10-10 12:40:00,200.95,200.96,200.76,200.96,8060.0,197.5051,197.515,197.3184,197.515,8060.0
2023-10-10 12:45:00,200.96,200.98,200.52,200.59,5228.0,197.515,197.5346,197.0825,197.1513,5228.0
2023-10-10 12:50:00,200.5,200.54,200.36,200.43,9752.0,197.0629,197.1022,196.9253,196.9941,9752.0
2023-10-10 12:55:00,200.43,200.52,200.38,200.48,5629.0,196.9941,197.0825,196.9449,197.0432,5629.0
2023-10-10 13:00:00,200.44,200.44,199.66,199.67,5356.0,197.0039,197.0039,196.2373,196.2471,5356.0
2023-10-10 13:05:00,199.59,199.62,199.24,199.37,10915.0,196.1685,196.1979,195.8245,195.9522,10915.0
2023-10-10 13:10:00,199.28,199.43,199.13,199.13,5764.0,195.8638,196.0112,195.7163,195.7163,5764.0
2023-10-10 13:15:00,199.01,199.25,198.85,198.88,10164.0,195.5984,195.8343,195.4411,195.4706,10164.0
2023-10-10 13:20:00,198.85,198.93,198.49,198.54,9233.0,195.4411,195.5198,195.0873,195.1365,9233.0
2023-10-10 13:25:00,198.56,198.93,198.45,198.9,6371.0,195.1561,195.5198,195.048,195.4903,6371.0
2023-10-10 13:30:00,198.92,199.01,198.75,198.84,12338.0,195.5099,195.5984,195.3429,195.4313,12338.0
2023-10-10 13:35:00,198.92,199.02,198.81,198.92,6094.0,195.5099,195.6082,195.4018,195.5099,6094.0
2023-10-10 13:40:00,198.88,198.9,198.77,198.84,4069.0,195.4706,195.4903,195.3625,195.4313,4069.0
2023-10-10 13:45:00,198.86,198.86,198.64,198.75,9484.0,195.451,195.451,195.2347,195.3429,9484.0
2023-10-10 13:50:00,198.75,198.79,198.42,198.47,4871.0,195.3429,195.3822,195.0185,195.0677,4871.0
2023-10-10 13:55:00,198.44,198.6,198.36,198.42,2388.0,195.0382,195.1954,194.9595,195.0185,2388.0
2023-10-10 14:00:00,198.41,198.63,198.39,198.57,5052.0,195.0087,195.2249,194.989,195.1659,5052.0
2023-10-10 14:05:00,198.56,198.58,198.46,198.5,3328.0,195.1561,195.1758,195.0578,195.0971,3328.0
2023-10-10 14:10:00,198.37,198.46,198.24,198.27,3315.0,194.9694,195.0578,194.8416,194.8711,3315.0
2023-10-10 14:15:00,198.24,198.37,198.1,198.37,5105.0,194.8416,194.9694,194.704,194.9694,5105.0
2023-10-10 14:20:00,198.38,198.46,198.13,198.46,5750.0,194.9792,195.0578,194.7335,195.0578,5750.0
2023-10-10 14:25:00,198.41,198.56,198.28,198.31,7057.0,195.0087,195.1561,194.8809,194.9104,7057.0
2023-10-10 14:30:00,198.41,198.59,198.38,198.58,9532.0,195.0087,195.1856,194.9792,195.1758,9532.0
2023-10-10 14:35:00,198.63,198.66,198.38,198.38,9338.0,195.2249,195.2544,194.9792,194.9792,9338.0
2023-10-10 14:40:00,198.38,198.61,198.3,198.56,7295.0,194.9792,195.2053,194.9006,195.1561,7295.0
2023-10-10 14:45:00,198.6,198.84,198.58,198.76,10778.0,195.1954,195.4313,195.1758,195.3527,10778.0
2023-10-10 14:50:00,198.79,198.91,198.7,198.85,13658.0,195.3822,195.5001,195.2937,195.4411,13658.0
2023-10-10 14:55:00,198.72,198.79,198.53,198.63,11468.0,195.3134,195.3822,195.1266,195.2249,11468.0
2023-10-10 15:00:00,198.58,198.63,198.43,198.49,15563.0,195.1758,195.2249,195.0283,195.0873,15563.0
2023-10-10 15:05:00,198.49,198.56,198.36,198.5,8095.0,195.0873,195.1561,194.9595,195.0971,8095.0
2023-10-10 15:10:00,198.5,198.66,198.36,198.47,8945.0,195.0971,195.2544,194.9595,195.0677,8945.0
2023-10-10 15:15:00,198.49,198.79,198.49,198.68,6824.0,195.0873,195.3822,195.0873,195.2741,6824.0
2023-10-10 15:20:00,198.63,198.63,198.37,198.58,5343.0,195.2249,195.2249,194.9694,195.1758,5343.0
2023-10-10 15:25:00,198.52,198.69,198.5,198.69,5638.0,195.1168,195.2839,195.0971,195.2839,5638.0
2023-10-10 15:30:00,198.73,198.97,198.67,198.96,6893.0,195.3232,195.5591,195.2642,195.5493,6893.0
2023-10-10 15:35:00,198.95,199.0,198.84,198.94,11764.0,195.5394,195.5886,195.4313,195.5296,11764.0
2023-10-10 15:40:00,198.97,199.02,198.85,198.92,10721.0,195.5591,195.6082,195.4411,195.5099,10721.0
2023-10-10 15:45:00,198.91,198.95,198.79,198.88,11772.0,195.5001,195.5394,195.3822,195.4706,11772.0
2023-10-10 15:50:00,198.91,198.95,198.06,198.38,47767.0,195.5001,195.5394,194.6647,194.9792,47767.0
2023-10-10 15:55:00,198.42,198.69,198.4,198.49,60497.0,195.0185,195.2839,194.9989,195.0873,60497.0
2023-10-11 09:30:00,198.47,198.95,198.18,198.49,34282.0,195.0677,195.5394,194.7826,195.0873,34282.0
2023-10-11 09:35:00,198.33,198.66,197.78,198.22,17538.0,194.9301,195.2544,194.3895,194.8219,17538.0
2023-10-11 09:40:00,198.25,198.47,198.18,198.47,6265.0,194.8514,195.0677,194.7826,195.0677,6265.0
2023-10-11 09:45:00,198.51,198.51,198.02,198.34,12441.0,195.107,195.107,194.6254,194.9399,12441.0
2023-10-11 09:50:00,198.38,198.39,197.86,197.91,12468.0,194.9792,194.989,194.4681,194.5173,12468.0
2023-10-11 09:55:00,198.01,198.15,197.52,197.84,10252.0,194.6155,194.7531,194.1339,194.4485,10252.0
2023-10-11 10:00:00,197.84,198.51,197.84,198.2,9571.0,194.4485,195.107,194.4485,194.8023,9571.0
2023-10-11 10:05:00,198.35,198.38,198.04,198.09,12648.0,194.9497,194.9792,194.645,194.6942,12648.0
2023-10-11 10:10:00,198.04,198.1,197.59,197.59,7697.0,194.645,194.704,194.2027,194.2027,7697.0
2023-10-11 10:15:00,197.56,197.71,197.49,197.61,10531.0,194.1733,194.3207,194.1045,194.2224,10531.0
2023-10-11 10:20:00,197.6,197.85,197.36,197.5,7870.0,194.2126,194.4583,193.9767,194.1143,7870.0
2023-10-11 10:25:00,197.53,198.05,197.52,198.05,6561.0,194.1438,194.6549,194.1339,194.6549,6561.0
2023-10-11 10:30:00,197.95,198.14,197.87,198.14,2900.0,194.5566,194.7433,194.4779,194.7433,2900.0
2023-10-11 10:35:00,198.22,198.22,197.77,197.94,8198.0,194.8219,194.8219,194.3797,194.5467,8198.0
2023-10-11 10:40:00,197.94,197.95,197.71,197.86,4890.0,194.5467,194.5566,194.3207,194.4681,4890.0
2023-10-11 10:45:00,197.88,198.07,197.79,197.87,5395.0,194.4878,194.6745,194.3993,194.4779,5395.0
2023-10-11 10:50:00,197.94,198.31,197.92,198.27,6742.0,194.5467,194.9104,194.5271,194.8711,6742.0
2023-10-11 10:55:00,198.2,198.27,197.96,198.26,8832.0,194.8023,194.8711,194.5664,194.8613,8832.0
2023-10-11 11:00:00,198.39,198.54,198.25,198.41,6547.0,194.989,195.1365,194.8514,195.0087,6547.0
2023-10-11 11:05:00,198.43,198.48,198.21,198.43,19110.0,195.0283,195.0775,194.8121,195.0283,19110.0
2023-10-11 11:10:00,198.43,198.43,198.07,198.07,5322.0,195.0283,195.0283,194.6745,194.6745,5322.0
2023-10-11 11:15:00,198.15,198.15,197.44,197.54,12449.0,194.7531,194.7531,194.0553,194.1536,12449.0
2023-10-11 11:20:00,197.46,197.53,197.34,197.45,6556.0,194.075,194.1438,193.957,194.0651,6556.0
2023-10-11 11:25:00,197.46,197.53,197.35,197.42,7169.0,194.075,194.1438,193.9669,194.0357,7169.0
2023-10-11 11:30:00,197.4,197.59,197.22,197.22,9857.0,194.016,194.2027,193.8391,193.8391,9857.0
2023-10-11 11:35:00,197.23,197.32,196.75,196.88,12262.0,193.8489,193.9374,193.3771,193.5049,12262.0
2023-10-11 11:40:00,196.89,197.0,196.88,196.89,3199.0,193.5147,193.6229,193.5049,193.5147,3199.0
2023-10-11 11:45:00,196.99,197.28,196.99,197.13,6140.0,193.613,193.8981,193.613,193.7506,6140.0
2023-10-11 11:50:00,197.2,197.32,197.12,197.24,5620.0,193.8194,193.9374,193.7408,193.8587,5620.0
2023-10-11 11:55:00,197.2,197.21,196.82,196.83,10118.0,193.8194,193.8293,193.4459,193.4558,10118.0
2023-10-11 12:00:00,196.88,196.9,196.72,196.79,7671.0,193.5049,193.5246,193.3477,193.4165,7671.0
2023-10-11 12:05:00,196.74,196.84,196.59,196.59,9619.0,193.3673,193.4656,193.2199,193.2199,9619.0
2023-10-11 12:10:00,196.62,196.66,196.23,196.25,12566.0,193.2494,193.2887,192.8661,192.8857,12566.0
2023-10-11 12:15:00,196.24,196.28,196.14,196.23,10606.0,192.8759,192.9152,192.7776,192.8661,10606.0
2023-10-11 12:20:00,196.28,196.46,196.11,196.15,8800.0,192.9152,193.0921,192.7481,192.7874,8800.0
2023-10-11 12:25:00,196.15,196.15,195.78,195.93,8707.0,192.7874,192.7874,192.4238,192.5712,8707.0
2023-10-11 12:30:00,195.92,196.14,195.83,196.08,3760.0,192.5614,192.7776,192.4729,192.7186,3760.0
2023-10-11 12:35:00,196.09,196.23,196.08,196.22,4516.0,192.7285,192.8661,192.7186,192.8562,4516.0
2023-10-11 12:40:00,196.22,196.43,196.21,196.4,5780.0,192.8562,193.0626,192.8464,193.0331,5780.0
2023-10-11 12:45:00,196.4,196.4,196.08,196.08,8178.0,193.0331,193.0331,192.7186,192.7186,8178.0
2023-10-11 12:50:00,196.06,196.09,195.84,195.92,6202.0,192.699,192.7285,192.4827,192.5614,6202.0
2023-10-11 12:55:00,195.92,196.15,195.86,196.12,4772.0,192.5614,192.7874,192.5024,192.7579,4772.0
2023-10-11 13:00:00,196.05,196.11,195.68,195.78,6338.0,192.6891,192.7481,192.3255,192.4238,6338.0
2023-10-11 13:05:00,195.78,195.97,195.77,195.97,3800.0,192.4238,192.6105,192.4139,192.6105,3800.0
2023-10-11 13:10:00,195.9,195.9,195.78,195.87,3434.0,192.5417,192.5417,192.4238,192.5122,3434.0
2023-10-11 13:15:00,195.87,195.88,195.29,195.3,7202.0,192.5122,192.5221,191.9422,191.952,7202.0
2023-10-11 13:20:00,195.22,195.47,195.14,195.4,11397.0,191.8734,192.1191,191.7947,192.0503,11397.0
2023-10-11 13:25:00,195.31,195.73,195.31,195.71,5400.0,191.9618,192.3746,191.9618,192.355,5400.0
2023-10-11 13:30:00,195.64,195.64,195.47,195.57,9316.0,192.2862,192.2862,192.1191,192.2174,9316.0
2023-10-11 13:35:00,195.59,195.64,195.49,195.53,16457.0,192.237,192.2862,192.1387,192.1781,16457.0
2023-10-11 13:40:00,195.52,195.61,195.36,195.42,6637.0,192.1682,192.2567,192.011,192.0699,6637.0
2023-10-11 13:45:00,195.39,195.55,195.37,195.39,8795.0,192.0405,192.1977,192.0208,192.0405,8795.0
2023-10-11 13:50:00,195.42,195.78,195.39,195.78,4800.0,192.0699,192.4238,192.0405,192.4238,4800.0
2023-10-11 13:55:00,195.77,196.14,195.7,196.1,5966.0,192.4139,192.7776,192.3451,192.7383,5966.0
2023-10-11 14:00:00,196.11,196.49,196.07,196.38,5321.0,192.7481,193.1216,192.7088,193.0135,5321.0
2023-10-11 14:05:00,196.25,196.49,196.25,196.41,2386.0,192.8857,193.1216,192.8857,193.043,2386.0
2023-10-11 14:10:00,196.41,196.62,196.36,196.52,11969.0,193.043,193.2494,192.9938,193.1511,11969.0
2023-10-11 14:15:00,196.52,196.71,196.34,196.66,4414.0,193.1511,193.3378,192.9742,193.2887,4414.0
2023-10-11 14:20:00,196.71,197.07,196.67,197.03,4425.0,193.3378,193.6917,193.2985,193.6523,4425.0
2023-10-11 14:25:00,197.01,197.18,196.91,196.98,5304.0,193.6327,193.7998,193.5344,193.6032,5304.0
2023-10-11 14:30:00,197.0,197.29,196.99,197.28,4512.0,193.6229,193.9079,193.613,193.8981,4512.0
2023-10-11 14:35:00,197.29,197.32,197.19,197.26,4490.0,193.9079,193.9374,193.8096,193.8784,4490.0
2023-10-11 14:40:00,197.27,197.38,197.13,197.14,8184.0,193.8882,193.9963,193.7506,193.7605,8184.0
2023-10-11 14:45:00,197.1,197.36,197.08,197.27,4887.0,193.7211,193.9767,193.7015,193.8882,4887.0
2023-10-11 14:50:00,197.29,197.41,197.29,197.4,3200.0,193.9079,194.0258,193.9079,194.016,3200.0
2023-10-11 14:55:00,197.38,197.56,197.37,197.46,7258.0,193.9963,194.1733,193.9865,194.075,7258.0
2023-10-11 15:00:00,197.44,197.6,197.41,197.5,3725.0,194.0553,194.2126,194.0258,194.1143,3725.0
2023-10-11 15:05:00,197.5,197.61,197.41,197.55,3700.0,194.1143,194.2224,194.0258,194.1634,3700.0
2023-10-11 15:10:00,197.57,197.57,197.42,197.48,3149.0,194.1831,194.1831,194.0357,194.0946,3149.0
2023-10-11 15:15:00,197.42,197.53,197.34,197.53,6249.0,194.0357,194.1438,193.957,194.1438,6249.0
2023-10-11 15:20:00,197.49,197.7,197.49,197.7,3050.0,194.1045,194.3109,194.1045,194.3109,3050.0
2023-10-11 15:25:00,197.7,198.07,197.68,198.06,11480.0,194.3109,194.6745,194.2912,194.6647,11480.0
2023-10-11 15:30:00,198.07,198.3,198.05,198.15,8718.0,194.6745,194.9006,194.6549,194.7531,8718.0
2023-10-11 15:35:00,198.17,198.32,198.01,198.31,21008.0,194.7728,194.9202,194.6155,194.9104,21008.0
2023-10-11 15:40:00,198.34,198.4,198.24,198.3,7157.0,194.9399,194.9989,194.8416,194.9006,7157.0
2023-10-11 15:45:00,198.27,198.43,198.22,198.31,9755.0,194.8711,195.0283,194.8219,194.9104,9755.0
2023-10-11 15:50:00,198.33,198.38,198.17,198.21,21564.0,194.9301,194.9792,194.7728,194.8121,21564.0
2023-10-11 15:55:00,198.21,198.37,198.13,198.31,60314.0,194.8121,194.9694,194.7335,194.9104,60314.0
2023-10-12 09:30:00,199.04,199.2,198.56,198.7,17164.0,195.6279,195.7851,195.1561,195.2937,17164.0
2023-10-12 09:35:00,198.59,198.79,198.17,198.64,11181.0,195.1856,195.3822,194.7728,195.2347,11181.0
2023-10-12 09:40:00,198.61,198.86,198.53,198.61,6032.0,195.2053,195.451,195.1266,195.2053,6032.0
2023-10-12 09:45:00,198.61,199.0,198.61,198.78,9953.0,195.2053,195.5886,195.2053,195.3723,9953.0
2023-10-12 09:50:00,198.72,199.12,198.69,198.69,16192.0,195.3134,195.7065,195.2839,195.2839,16192.0
2023-10-12 09:55:00,198.69,198.69,198.15,198.3,7471.0,195.2839,195.2839,194.7531,194.9006,7471.0
2023-10-12 10:00:00,198.22,198.41,197.83,197.9,10973.0,194.8219,195.0087,194.4386,194.5074,10973.0
2023-10-12 10:05:00,197.91,198.31,197.82,198.3,5659.0,194.5173,194.9104,194.4288,194.9006,5659.0
2023-10-12 10:10:00,198.15,198.15,197.8,198.06,3677.0,194.7531,194.7531,194.4091,194.6647,3677.0
2023-10-12 10:15:00,198.12,198.12,197.84,197.92,11299.0,194.7237,194.7237,194.4485,194.5271,11299.0
2023-10-12 10:20:00,197.91,198.12,197.85,198.06,8075.0,194.5173,194.7237,194.4583,194.6647,8075.0
2023-10-12 10:25:00,198.05,198.44,197.99,198.18,8187.0,194.6549,195.0382,194.5959,194.7826,8187.0
2023-10-12 10:30:00,198.09,198.26,198.02,198.25,8568.0,194.6942,194.8613,194.6254,194.8514,8568.0
2023-10-12 10:35:00,198.26,198.26,197.65,197.66,8618.0,194.8613,194.8613,194.2617,194.2715,8618.0
2023-10-12 10:40:00,197.62,197.69,197.43,197.52,5890.0,194.2322,194.301,194.0455,194.1339,5890.0
2023-10-12 10:45:00,197.5,197.74,197.38,197.74,5832.0,194.1143,194.3502,193.9963,194.3502,5832.0
2023-10-12 10:50:00,197.74,197.86,197.71,197.84,3955.0,194.3502,194.4681,194.3207,194.4485,3955.0
2023-10-12 10:55:00,197.82,197.94,197.73,197.84,3405.0,194.4288,194.5467,194.3403,194.4485,3405.0
2023-10-12 11:00:00,197.77,197.94,197.76,197.89,8705.0,194.3797,194.5467,194.3698,194.4976,8705.0
2023-10-12 11:05:00,198.01,198.5,198.01,198.32,9226.0,194.6155,195.0971,194.6155,194.9202,9226.0
2023-10-12 11:10:00,198.34,198.45,198.23,198.45,3221.0,194.9399,195.048,194.8318,195.048,3221.0
2023-10-12 11:15:00,198.42,198.56,198.38,198.45,4600.0,195.0185,195.1561,194.9792,195.048,4600.0
2023-10-12 11:20:00,198.47,198.58,198.32,198.4,7195.0,195.0677,195.1758,194.9202,194.9989,7195.0
2023-10-12 11:25:00,198.37,198.37,198.04,198.1,3139.0,194.9694,194.9694,194.645,194.704,3139.0
2023-10-12 11:30:00,198.0,198.14,197.97,198.1,4071.0,194.6057,194.7433,194.5762,194.704,4071.0
2023-10-12 11:35:00,198.03,198.07,197.91,198.04,1627.0,194.6352,194.6745,194.5173,194.645,1627.0
2023-10-12 11:40:00,198.07,198.18,198.03,198.13,1960.0,194.6745,194.7826,194.6352,194.7335,1960.0
2023-10-12 11:45:00,198.13,198.18,197.95,198.06,8053.0,194.7335,194.7826,194.5566,194.6647,8053.0
2023-10-12 11:50:00,198.08,198.14,198.03,198.13,1976.0,194.6843,194.7433,194.6352,194.7335,1976.0
2023-10-12 11:55:00,198.2,198.32,198.07,198.23,12167.0,194.8023,194.9202,194.6745,194.8318,12167.0
2023-10-12 12:00:00,198.24,198.43,198.09,198.1,4320.0,194.8416,195.0283,194.6942,194.704,4320.0
2023-10-12 12:05:00,198.07,198.37,198.07,198.36,3808.0,194.6745,194.9694,194.6745,194.9595,3808.0
2023-10-12 12:10:00,198.34,198.41,198.24,198.36,10628.0,194.9399,195.0087,194.8416,194.9595,10628.0
2023-10-12 12:15:00,198.35,198.74,198.35,198.66,11201.0,194.9497,195.333,194.9497,195.2544,11201.0
2023-10-12 12:20:00,198.66,198.99,198.66,198.93,3133.0,195.2544,195.5787,195.2544,195.5198,3133.0
2023-10-12 12:25:00,198.94,199.17,198.9,199.14,8100.0,195.5296,195.7557,195.4903,195.7262,8100.0
2023-10-12 12:30:00,199.08,199.11,198.87,198.99,5762.0,195.6672,195.6967,195.4608,195.5787,5762.0
2023-10-12 12:35:00,198.96,199.07,198.9,199.02,4150.0,195.5493,195.6574,195.4903,195.6082,4150.0
2023-10-12 12:40:00,199.01,199.05,198.73,198.87,3578.0,195.5984,195.6377,195.3232,195.4608,3578.0
2023-10-12 12:45:00,198.82,198.88,198.72,198.73,3511.0,195.4117,195.4706,195.3134,195.3232,3511.0
2023-10-12 12:50:00,198.84,198.86,198.75,198.85,2897.0,195.4313,195.451,195.3429,195.4411,2897.0
2023-10-12 12:55:00,198.85,198.85,198.63,198.7,5722.0,195.4411,195.4411,195.2249,195.2937,5722.0
2023-10-12 13:00:00,198.71,198.71,198.0,198.06,4653.0,195.3035,195.3035,194.6057,194.6647,4653.0
2023-10-12 13:05:00,197.99,198.11,197.68,197.82,15046.0,194.5959,194.7138,194.2912,194.4288,15046.0
2023-10-12 13:10:00,197.68,197.75,197.6,197.66,4722.0,194.2912,194.36,194.2126,194.2715,4722.0
2023-10-12 13:15:00,197.66,197.71,197.51,197.68,8554.0,194.2715,194.3207,194.1241,194.2912,8554.0
2023-10-12 13:20:00,197.72,197.76,197.48,197.53,11874.0,194.3305,194.3698,194.0946,194.1438,11874.0
2023-10-12 13:25:00,197.56,197.56,197.3,197.33,3919.0,194.1733,194.1733,193.9177,193.9472,3919.0
2023-10-12 13:30:00,197.18,197.38,197.13,197.36,3177.0,193.7998,193.9963,193.7506,193.9767,3177.0
2023-10-12 13:35:00,197.41,197.64,197.28,197.45,6375.0,194.0258,194.2519,193.8981,194.0651,6375.0
2023-10-12 13:40:00,197.47,197.59,197.32,197.32,10998.0,194.0848,194.2027,193.9374,193.9374,10998.0
2023-10-12 13:45:00,197.44,197.53,197.36,197.37,2559.0,194.0553,194.1438,193.9767,193.9865,2559.0
2023-10-12 13:50:00,197.41,197.41,197.2,197.24,3247.0,194.0258,194.0258,193.8194,193.8587,3247.0
2023-10-12 13:55:00,197.24,197.3,197.14,197.21,2322.0,193.8587,193.9177,193.7605,193.8293,2322.0
2023-10-12 14:00:00,197.27,197.35,197.18,197.21,9912.0,193.8882,193.9669,193.7998,193.8293,9912.0
2023-10-12 14:05:00,197.21,197.27,196.86,196.89,8527.0,193.8293,193.8882,193.4853,193.5147,8527.0
2023-10-12 14:10:00,196.89,197.0,196.67,196.78,13591.0,193.5147,193.6229,193.2985,193.4066,13591.0
2023-10-12 14:15:00,196.78,196.83,196.37,196.59,22877.0,193.4066,193.4558,193.0037,193.2199,22877.0
2023-10-12 14:20:00,196.6,197.03,196.58,197.02,3997.0,193.2297,193.6523,193.2101,193.6425,3997.0
2023-10-12 14:25:00,197.04,197.12,196.81,196.96,7154.0,193.6622,193.7408,193.4361,193.5835,7154.0
2023-10-12 14:30:00,196.95,197.23,196.85,197.23,6914.0,193.5737,193.8489,193.4754,193.8489,6914.0
2023-10-12 14:35:00,197.28,197.58,197.27,197.58,10288.0,193.8981,194.1929,193.8882,194.1929,10288.0
2023-10-12 14:40:00,197.61,197.68,197.51,197.59,5199.0,194.2224,194.2912,194.1241,194.2027,5199.0
2023-10-12 14:45:00,197.62,197.8,197.58,197.73,4670.0,194.2322,194.4091,194.1929,194.3403,4670.0
2023-10-12 14:50:00,197.75,197.95,197.73,197.8,15083.0,194.36,194.5566,194.3403,194.4091,15083.0
2023-10-12 14:55:00,197.78,197.83,197.64,197.7,5808.0,194.3895,194.4386,194.2519,194.3109,5808.0
2023-10-12 15:00:00,197.72,197.93,197.72,197.93,5090.0,194.3305,194.5369,194.3305,194.5369,5090.0
2023-10-12 15:05:00,197.93,198.13,197.82,198.11,6350.0,194.5369,194.7335,194.4288,194.7138,6350.0
2023-10-12 15:10:00,198.11,198.3,198.01,198.3,9282.0,194.7138,194.9006,194.6155,194.9006,9282.0
2023-10-12 15:15:00,198.28,198.29,197.9,197.99,4555.0,194.8809,194.8907,194.5074,194.5959,4555.0
2023-10-12 15:20:00,197.98,198.04,197.91,197.93,6680.0,194.5861,194.645,194.5173,194.5369,6680.0
2023-10-12 15:25:00,197.93,198.11,197.88,198.02,9165.0,194.5369,194.7138,194.4878,194.6254,9165.0
2023-10-12 15:30:00,198.03,198.45,197.99,198.45,11558.0,194.6352,195.048,194.5959,195.048,11558.0
2023-10-12 15:35:00,198.45,198.56,198.12,198.12,17337.0,195.048,195.1561,194.7237,194.7237,17337.0
2023-10-12 15:40:00,198.11,198.29,198.05,198.16,14979.0,194.7138,194.8907,194.6549,194.763,14979.0
2023-10-12 15:45:00,198.15,198.17,197.88,197.96,41199.0,194.7531,194.7728,194.4878,194.5664,41199.0
2023-10-12 15:50:00,198.0,198.13,197.7,197.74,42405.0,194.6057,194.7335,194.3109,194.3502,42405.0
2023-10-12 15:55:00,197.71,198.02,197.65,197.85,62085.0,194.3207,194.6254,194.2617,194.4583,62085.0
2023-10-13 09:30:00,197.4,198.48,196.77,198.43,10784.0,194.016,195.0775,193.3968,195.0283,10784.0
2023-10-13 09:35:00,198.5,199.12,198.34,199.04,4816.0,195.0971,195.7065,194.9399,195.6279,4816.0
2023-10-13 09:40:00,199.15,199.29,198.74,198.84,4720.0,195.736,195.8736,195.333,195.4313,4720.0
2023-10-13 09:45:00,198.81,199.09,198.74,199.09,4664.0,195.4018,195.677,195.333,195.677,4664.0
2023-10-13 09:50:00,199.14,199.4,199.09,199.28,3273.0,195.7262,195.9817,195.677,195.8638,3273.0
2023-10-13 09:55:00,199.28,199.51,198.73,198.73,6386.0,195.8638,196.0898,195.3232,195.3232,6386.0
2023-10-13 10:00:00,198.46,198.57,198.19,198.36,3976.0,195.0578,195.1659,194.7925,194.9595,3976.0
2023-10-13 10:05:00,198.47,198.47,197.92,198.09,6003.0,195.0677,195.0677,194.5271,194.6942,6003.0
2023-10-13 10:10:00,197.9,197.92,197.62,197.63,4708.0,194.5074,194.5271,194.2322,194.2421,4708.0
2023-10-13 10:15:00,197.64,197.83,197.55,197.78,3508.0,194.2519,194.4386,194.1634,194.3895,3508.0
2023-10-13 10:20:00,197.72,197.96,197.6,197.6,4475.0,194.3305,194.5664,194.2126,194.2126,4475.0
2023-10-13 10:25:00,197.64,197.69,197.38,197.42,4579.0,194.2519,194.301,193.9963,194.0357,4579.0
2023-10-13 10:30:00,197.37,197.55,197.25,197.55,4342.0,193.9865,194.1634,193.8686,194.1634,4342.0
2023-10-13 10:35:00,197.51,197.58,196.46,196.49,19110.0,194.1241,194.1929,193.0921,193.1216,19110.0
2023-10-13 10:40:00,196.38,196.57,196.27,196.48,5225.0,193.0135,193.2002,192.9054,193.1118,5225.0
2023-10-13 10:45:00,196.48,196.61,196.33,196.4,5342.0,193.1118,193.2395,192.9643,193.0331,5342.0
2023-10-13 10:50:00,196.39,196.39,195.48,195.72,9614.0,193.0233,193.0233,192.1289,192.3648,9614.0
2023-10-13 10:55:00,195.75,195.75,195.24,195.33,11599.0,192.3943,192.3943,191.893,191.9815,11599.0
2023-10-13 11:00:00,195.34,195.44,195.07,195.23,6198.0,191.9913,192.0896,191.7259,191.8832,6198.0
2023-10-13 11:05:00,195.15,195.19,194.56,194.86,14120.0,191.8046,191.8439,191.2247,191.5195,14120.0
2023-10-13 11:10:00,194.99,195.08,194.71,194.87,2963.0,191.6473,191.7358,191.3721,191.5294,2963.0
2023-10-13 11:15:00,194.94,195.34,194.93,195.29,11778.0,191.5982,191.9913,191.5883,191.9422,11778.0
2023-10-13 11:20:00,195.39,195.58,195.09,195.14,7955.0,192.0405,192.2272,191.7456,191.7947,7955.0
2023-10-13 11:25:00,195.16,195.25,194.88,195.16,5957.0,191.8144,191.9029,191.5392,191.8144,5957.0
2023-10-13 11:30:00,195.14,195.19,194.97,195.02,5589.0,191.7947,191.8439,191.6277,191.6768,5589.0
2023-10-13 11:35:00,194.98,195.13,194.88,195.01,9899.0,191.6375,191.7849,191.5392,191.667,9899.0
2023-10-13 11:40:00,195.09,195.42,195.03,195.29,6123.0,191.7456,192.0699,191.6866,191.9422,6123.0
2023-10-13 11:45:00,195.23,195.6,195.23,195.38,4702.0,191.8832,192.2469,191.8832,192.0306,4702.0
2023-10-13 11:50:00,195.34,195.44,194.88,194.97,4053.0,191.9913,192.0896,191.5392,191.6277,4053.0
2023-10-13 11:55:00,194.98,194.98,194.6,194.81,6161.0,191.6375,191.6375,191.264,191.4704,6161.0
2023-10-13 12:00:00,194.69,194.97,194.69,194.87,2363.0,191.3525,191.6277,191.3525,191.5294,2363.0
2023-10-13 12:05:00,194.86,194.86,194.49,194.61,5843.0,191.5195,191.5195,191.1559,191.2738,5843.0
2023-10-13 12:10:00,194.57,194.62,194.39,194.42,1200.0,191.2345,191.2837,191.0576,191.0871,1200.0
2023-10-13 12:15:00,194.35,194.81,194.26,194.81,7014.0,191.0183,191.4704,190.9298,191.4704,7014.0
2023-10-13 12:20:00,194.77,195.0,194.77,195.0,3716.0,191.4311,191.6571,191.4311,191.6571,3716.0
2023-10-13 12:25:00,194.9,195.27,194.84,195.23,5710.0,191.5589,191.9225,191.4999,191.8832,5710.0
2023-10-13 12:30:00,195.34,195.38,195.17,195.17,5228.0,191.9913,192.0306,191.8242,191.8242,5228.0
2023-10-13 12:35:00,195.26,195.37,195.18,195.33,3950.0,191.9127,192.0208,191.8341,191.9815,3950.0
2023-10-13 12:40:00,195.31,195.41,195.16,195.21,6094.0,191.9618,192.0601,191.8144,191.8635,6094.0
2023-10-13 12:45:00,195.11,195.11,194.84,194.87,4436.0,191.7653,191.7653,191.4999,191.5294,4436.0
2023-10-13 12:50:00,194.81,194.93,194.39,194.88,11657.0,191.4704,191.5883,191.0576,191.5392,11657.0
2023-10-13 12:55:00,194.92,194.96,194.71,194.78,2200.0,191.5785,191.6178,191.3721,191.4409,2200.0
2023-10-13 13:00:00,194.84,194.88,194.55,194.59,4420.0,191.4999,191.5392,191.2149,191.2542,4420.0
2023-10-13 13:05:00,194.57,194.57,194.17,194.37,3750.0,191.2345,191.2345,190.8414,191.0379,3750.0
2023-10-13 13:10:00,194.45,194.62,194.21,194.21,4763.0,191.1166,191.2837,190.8807,190.8807,4763.0
2023-10-13 13:15:00,194.26,194.29,194.13,194.17,5853.0,190.9298,190.9593,190.8021,190.8414,5853.0
2023-10-13 13:20:00,194.13,194.25,193.94,193.97,7451.0,190.8021,190.92,190.6153,190.6448,7451.0
2023-10-13 13:25:00,193.95,193.95,193.44,193.48,4183.0,190.6251,190.6251,190.1239,190.1632,4183.0
2023-10-13 13:30:00,193.44,193.54,193.26,193.42,13443.0,190.1239,190.2222,189.947,190.1042,13443.0
2023-10-13 13:35:00,193.4,193.4,193.13,193.22,8901.0,190.0846,190.0846,189.8192,189.9077,8901.0
2023-10-13 13:40:00,193.28,194.02,193.16,193.91,11020.0,189.9666,190.6939,189.8487,190.5858,11020.0
2023-10-13 13:45:00,193.97,194.0,193.74,193.81,7678.0,190.6448,190.6743,190.4187,190.4875,7678.0
2023-10-13 13:50:00,193.87,193.96,193.76,193.79,5637.0,190.5465,190.635,190.4384,190.4679,5637.0
2023-10-13 13:55:00,193.84,193.98,193.81,193.81,9459.0,190.517,190.6546,190.4875,190.4875,9459.0
2023-10-13 14:00:00,193.71,193.94,193.62,193.7,7715.0,190.3893,190.6153,190.3008,190.3794,7715.0
2023-10-13 14:05:00,193.69,194.11,193.69,193.87,6985.0,190.3696,190.7824,190.3696,190.5465,6985.0
2023-10-13 14:10:00,193.77,193.79,193.36,193.53,17711.0,190.4482,190.4679,190.0453,190.2123,17711.0
2023-10-13 14:15:00,193.48,193.59,193.29,193.44,10101.0,190.1632,190.2713,189.9765,190.1239,10101.0
2023-10-13 14:20:00,193.46,193.67,193.34,193.34,9750.0,190.1435,190.3499,190.0256,190.0256,9750.0
2023-10-13 14:25:00,193.36,193.39,192.96,193.2,23481.0,190.0453,190.0747,189.6521,189.888,23481.0
2023-10-13 14:30:00,193.25,193.6,193.25,193.43,8092.0,189.9371,190.2811,189.9371,190.1141,8092.0
2023-10-13 14:35:00,193.45,193.48,192.99,193.11,10123.0,190.1337,190.1632,189.6816,189.7995,10123.0
2023-10-13 14:40:00,193.05,193.12,192.72,192.72,6474.0,189.7406,189.8094,189.4162,189.4162,6474.0
2023-10-13 14:45:00,192.72,192.81,192.48,192.48,16145.0,189.4162,189.5047,189.1803,189.1803,16145.0
2023-10-13 14:50:00,192.53,192.66,192.49,192.63,26574.0,189.2295,189.3573,189.1902,189.3278,26574.0
2023-10-13 14:55:00,192.59,192.76,192.51,192.76,22473.0,189.2885,189.4555,189.2098,189.4555,22473.0
2023-10-13 15:00:00,192.7,193.02,192.7,192.91,13922.0,189.3966,189.7111,189.3966,189.603,13922.0
2023-10-13 15:05:00,192.9,193.05,192.65,192.98,26251.0,189.5931,189.7406,189.3474,189.6718,26251.0
2023-10-13 15:10:00,192.89,193.23,192.77,193.22,13500.0,189.5833,189.9175,189.4654,189.9077,13500.0
2023-10-13 15:15:00,193.13,193.13,192.75,192.75,17146.0,189.8192,189.8192,189.4457,189.4457,17146.0
2023-10-13 15:20:00,192.77,193.0,192.59,192.96,15608.0,189.4654,189.6914,189.2885,189.6521,15608.0
2023-10-13 15:25:00,192.95,192.98,192.7,192.78,28588.0,189.6423,189.6718,189.3966,189.4752,28588.0
2023-10-13 15:30:00,192.76,193.14,192.76,192.96,8183.0,189.4555,189.829,189.4555,189.6521,8183.0
2023-10-13 15:35:00,192.92,193.03,192.87,192.94,10807.0,189.6128,189.7209,189.5637,189.6325,10807.0
2023-10-13 15:40:00,192.89,193.08,192.85,192.96,12766.0,189.5833,189.7701,189.544,189.6521,12766.0
2023-10-13 15:45:00,193.01,193.28,192.99,193.19,7125.0,189.7013,189.9666,189.6816,189.8782,7125.0
2023-10-13 15:50:00,193.16,193.22,192.94,193.16,20892.0,189.8487,189.9077,189.6325,189.8487,20892.0
2023-10-13 15:55:00,193.14,193.14,192.73,192.94,80043.0,189.829,189.829,189.4261,189.6325,80043.0
2023-10-16 09:30:00,196.31,197.46,195.06,197.46,39919.0,192.9447,194.075,191.7161,194.075,39919.0
2023-10-16 09:35:00,197.45,198.11,196.96,197.09,7620.0,194.0651,194.7138,193.5835,193.7113,7620.0
2023-10-16 09:40:00,197.02,197.02,196.52,196.87,15249.0,193.6425,193.6425,193.1511,193.4951,15249.0
2023-10-16 09:45:00,196.81,197.14,196.67,197.04,9866.0,193.4361,193.7605,193.2985,193.6622,9866.0
2023-10-16 09:50:00,197.17,198.38,197.15,198.25,11225.0,193.7899,194.9792,193.7703,194.8514,11225.0
2023-10-16 09:55:00,198.17,198.36,197.88,198.2,6608.0,194.7728,194.9595,194.4878,194.8023,6608.0
2023-10-16 10:00:00,198.26,198.31,197.12,197.13,14551.0,194.8613,194.9104,193.7408,193.7506,14551.0
2023-10-16 10:05:00,197.24,197.41,196.93,197.41,5862.0,193.8587,194.0258,193.5541,194.0258,5862.0
2023-10-16 10:10:00,197.42,197.9,197.42,197.74,9976.0,194.0357,194.5074,194.0357,194.3502,9976.0
2023-10-16 10:15:00,197.79,198.25,197.74,198.12,6298.0,194.3993,194.8514,194.3502,194.7237,6298.0
2023-10-16 10:20:00,198.12,198.12,197.8,197.86,6478.0,194.7237,194.7237,194.4091,194.4681,6478.0
2023-10-16 10:25:00,197.77,198.28,197.77,198.24,11130.0,194.3797,194.8809,194.3797,194.8416,11130.0
2023-10-16 10:30:00,198.26,198.65,198.26,198.43,8326.0,194.8613,195.2446,194.8613,195.0283,8326.0
2023-10-16 10:35:00,198.46,198.55,198.17,198.24,8590.0,195.0578,195.1463,194.7728,194.8416,8590.0
2023-10-16 10:40:00,198.31,198.37,197.91,198.23,4730.0,194.9104,194.9694,194.5173,194.8318,4730.0
2023-10-16 10:45:00,198.24,198.35,197.99,197.99,3400.0,194.8416,194.9497,194.5959,194.5959,3400.0
2023-10-16 10:50:00,198.08,198.21,197.85,197.95,4874.0,194.6843,194.8121,194.4583,194.5566,4874.0
2023-10-16 10:55:00,198.02,198.4,197.89,198.3,5230.0,194.6254,194.9989,194.4976,194.9006,5230.0
2023-10-16 11:00:00,198.37,198.51,198.19,198.28,3400.0,194.9694,195.107,194.7925,194.8809,3400.0
2023-10-16 11:05:00,198.24,198.59,198.24,198.53,9622.0,194.8416,195.1856,194.8416,195.1266,9622.0
2023-10-16 11:10:00,198.53,198.62,198.35,198.61,10411.0,195.1266,195.2151,194.9497,195.2053,10411.0
2023-10-16 11:15:00,198.57,198.63,198.37,198.39,13877.0,195.1659,195.2249,194.9694,194.989,13877.0
2023-10-16 11:20:00,198.39,198.59,198.3,198.55,13944.0,194.989,195.1856,194.9006,195.1463,13944.0
2023-10-16 11:25:00,198.61,198.89,198.56,198.85,15995.0,195.2053,195.4805,195.1561,195.4411,15995.0
2023-10-16 11:30:00,198.89,199.15,198.19,198.19,19827.0,195.4805,195.736,194.7925,194.7925,19827.0
2023-10-16 11:35:00,198.2,198.2,197.51,197.51,5500.0,194.8023,194.8023,194.1241,194.1241,5500.0
2023-10-16 11:40:00,197.52,197.58,197.12,197.12,6748.0,194.1339,194.1929,193.7408,193.7408,6748.0
2023-10-16 11:45:00,197.05,197.28,197.05,197.24,5300.0,193.672,193.8981,193.672,193.8587,5300.0
2023-10-16 11:50:00,197.3,197.42,197.16,197.17,8761.0,193.9177,194.0357,193.7801,193.7899,8761.0
2023-10-16 11:55:00,197.17,197.21,196.91,197.01,11447.0,193.7899,193.8293,193.5344,193.6327,11447.0
2023-10-16 12:00:00,197.0,197.22,196.97,197.05,7010.0,193.6229,193.8391,193.5934,193.672,7010.0
2023-10-16 12:05:00,197.09,197.22,196.97,197.16,6822.0,193.7113,193.8391,193.5934,193.7801,6822.0
2023-10-16 12:10:00,197.15,197.22,197.02,197.12,3700.0,193.7703,193.8391,193.6425,193.7408,3700.0
2023-10-16 12:15:00,197.18,197.3,197.14,197.27,3042.0,193.7998,193.9177,193.7605,193.8882,3042.0
2023-10-16 12:20:00,197.32,197.59,197.32,197.57,4446.0,193.9374,194.2027,193.9374,194.1831,4446.0
2023-10-16 12:25:00,197.54,197.81,197.54,197.81,3918.0,194.1536,194.419,194.1536,194.419,3918.0
2023-10-16 12:30:00,197.81,197.84,197.58,197.67,6116.0,194.419,194.4485,194.1929,194.2814,6116.0
2023-10-16 12:35:00,197.51,197.82,197.51,197.81,2800.0,194.1241,194.4288,194.1241,194.419,2800.0
2023-10-16 12:40:00,197.73,197.75,197.67,197.75,3235.0,194.3403,194.36,194.2814,194.36,3235.0
2023-10-16 12:45:00,197.76,197.84,197.68,197.7,3815.0,194.3698,194.4485,194.2912,194.3109,3815.0
2023-10-16 12:50:00,197.73,197.91,197.7,197.74,8552.0,194.3403,194.5173,194.3109,194.3502,8552.0
2023-10-16 12:55:00,197.74,197.75,197.42,197.67,5100.0,194.3502,194.36,194.0357,194.2814,5100.0
2023-10-16 13:00:00,197.67,198.02,197.67,198.02,4370.0,194.2814,194.6254,194.2814,194.6254,4370.0
2023-10-16 13:05:00,198.0,198.19,197.99,198.14,3245.0,194.6057,194.7925,194.5959,194.7433,3245.0
2023-10-16 13:10:00,198.09,198.26,198.07,198.07,4491.0,194.6942,194.8613,194.6745,194.6745,4491.0
2023-10-16 13:15:00,198.04,198.11,197.78,197.81,4007.0,194.645,194.7138,194.3895,194.419,4007.0
2023-10-16 13:20:00,197.78,197.78,196.94,196.95,7279.0,194.3895,194.3895,193.5639,193.5737,7279.0
2023-10-16 13:25:00,196.96,197.4,196.6,197.4,4570.0,193.5835,194.016,193.2297,194.016,4570.0
2023-10-16 13:30:00,197.39,197.53,197.27,197.42,2738.0,194.0062,194.1438,193.8882,194.0357,2738.0
2023-10-16 13:35:00,197.45,197.77,197.45,197.69,1900.0,194.0651,194.3797,194.0651,194.301,1900.0
2023-10-16 13:40:00,197.82,197.97,197.67,197.93,3900.0,194.4288,194.5762,194.2814,194.5369,3900.0
2023-10-16 13:45:00,197.93,198.01,197.77,197.98,3302.0,194.5369,194.6155,194.3797,194.5861,3302.0
2023-10-16 13:50:00,198.02,198.24,197.97,198.2,5494.0,194.6254,194.8416,194.5762,194.8023,5494.0
2023-10-16 13:55:00,198.21,198.3,198.17,198.17,5426.0,194.8121,194.9006,194.7728,194.7728,5426.0
2023-10-16 14:00:00,198.22,198.27,198.09,198.27,5185.0,194.8219,194.8711,194.6942,194.8711,5185.0
2023-10-16 14:05:00,198.17,198.27,198.17,198.25,4456.0,194.7728,194.8711,194.7728,194.8514,4456.0
2023-10-16 14:10:00,198.25,198.41,198.2,198.2,6524.0,194.8514,195.0087,194.8023,194.8023,6524.0
2023-10-16 14:15:00,198.1,198.17,198.05,198.06,4319.0,194.704,194.7728,194.6549,194.6647,4319.0
2023-10-16 14:20:00,198.1,198.1,197.91,197.93,3200.0,194.704,194.704,194.5173,194.5369,3200.0
2023-10-16 14:25:00,197.89,197.98,197.76,197.76,4625.0,194.4976,194.5861,194.3698,194.3698,4625.0
2023-10-16 14:30:00,197.75,197.77,197.62,197.69,3256.0,194.36,194.3797,194.2322,194.301,3256.0
2023-10-16 14:35:00,197.68,197.85,197.55,197.64,7150.0,194.2912,194.4583,194.1634,194.2519,7150.0
2023-10-16 14:40:00,197.61,197.68,197.56,197.66,3100.0,194.2224,194.2912,194.1733,194.2715,3100.0
2023-10-16 14:45:00,197.69,197.72,197.43,197.43,4334.0,194.301,194.3305,194.0455,194.0455,4334.0
2023-10-16 14:50:00,197.41,197.54,197.35,197.54,3962.0,194.0258,194.1536,193.9669,194.1536,3962.0
2023-10-16 14:55:00,197.5,197.59,197.46,197.57,4702.0,194.1143,194.2027,194.075,194.1831,4702.0
2023-10-16 15:00:00,197.58,197.58,197.31,197.46,6507.0,194.1929,194.1929,193.9275,194.075,6507.0
2023-10-16 15:05:00,197.46,197.65,197.44,197.64,5725.0,194.075,194.2617,194.0553,194.2519,5725.0
2023-10-16 15:10:00,197.66,197.83,197.61,197.68,9561.0,194.2715,194.4386,194.2224,194.2912,9561.0
2023-10-16 15:15:00,197.65,197.77,197.55,197.61,8599.0,194.2617,194.3797,194.1634,194.2224,8599.0
2023-10-16 15:20:00,197.61,197.66,197.33,197.43,10692.0,194.2224,194.2715,193.9472,194.0455,10692.0
2023-10-16 15:25:00,197.42,198.1,197.41,198.07,19833.0,194.0357,194.704,194.0258,194.6745,19833.0
2023-10-16 15:30:00,198.08,198.09,197.47,197.49,11609.0,194.6843,194.6942,194.0848,194.1045,11609.0
2023-10-16 15:35:00,197.49,197.82,197.48,197.67,13731.0,194.1045,194.4288,194.0946,194.2814,13731.0
2023-10-16 15:40:00,197.68,197.85,197.46,197.61,11860.0,194.2912,194.4583,194.075,194.2224,11860.0
2023-10-16 15:45:00,197.58,197.59,197.45,197.53,5971.0,194.1929,194.2027,194.0651,194.1438,5971.0
2023-10-16 15:50:00,197.51,197.67,197.45,197.52,20514.0,194.1241,194.2814,194.0651,194.1339,20514.0
2023-10-16 15:55:00,197.54,197.57,196.81,197.05,68554.0,194.1536,194.1831,193.4361,193.672,68554.0
2023-10-17 09:30:00,197.0,197.98,196.35,197.98,25774.0,193.6229,194.5861,192.984,194.5861,25774.0
2023-10-17 09:35:00,197.98,199.25,197.62,198.92,23591.0,194.5861,195.8343,194.2322,195.5099,23591.0
2023-10-17 09:40:00,199.07,199.1,198.3,198.42,10637.0,195.6574,195.6869,194.9006,195.0185,10637.0
2023-10-17 09:45:00,198.54,198.87,198.0,198.12,9874.0,195.1365,195.4608,194.6057,194.7237,9874.0
2023-10-17 09:50:00,198.11,198.15,197.48,197.48,7700.0,194.7138,194.7531,194.0946,194.0946,7700.0
2023-10-17 09:55:00,197.61,198.19,197.51,198.13,9526.0,194.2224,194.7925,194.1241,194.7335,9526.0
2023-10-17 10:00:00,198.14,198.48,198.04,198.2,12198.0,194.7433,195.0775,194.645,194.8023,12198.0
2023-10-17 10:05:00,198.15,198.55,198.13,198.47,7024.0,194.7531,195.1463,194.7335,195.0677,7024.0
2023-10-17 10:10:00,198.55,198.86,198.35,198.83,11633.0,195.1463,195.451,194.9497,195.4215,11633.0
2023-10-17 10:15:00,198.83,199.23,198.56,199.15,19454.0,195.4215,195.8146,195.1561,195.736,19454.0
2023-10-17 10:20:00,199.15,199.25,198.88,199.09,10336.0,195.736,195.8343,195.4706,195.677,10336.0
2023-10-17 10:25:00,199.08,199.13,198.21,198.34,10813.0,195.6672,195.7163,194.8121,194.9399,10813.0
2023-10-17 10:30:00,198.22,198.56,198.22,198.53,4132.0,194.8219,195.1561,194.8219,195.1266,4132.0
2023-10-17 10:35:00,198.6,198.94,198.54,198.91,6479.0,195.1954,195.5296,195.1365,195.5001,6479.0
2023-10-17 10:40:00,198.88,198.94,198.62,198.74,6125.0,195.4706,195.5296,195.2151,195.333,6125.0
2023-10-17 10:45:00,198.82,198.92,198.55,198.57,6940.0,195.4117,195.5099,195.1463,195.1659,6940.0
2023-10-17 10:50:00,198.62,198.7,198.5,198.57,7097.0,195.2151,195.2937,195.0971,195.1659,7097.0
2023-10-17 10:55:00,198.56,198.68,198.23,198.35,5904.0,195.1561,195.2741,194.8318,194.9497,5904.0
2023-10-17 11:00:00,198.39,198.69,198.17,198.58,7441.0,194.989,195.2839,194.7728,195.1758,7441.0
2023-10-17 11:05:00,198.58,198.69,198.4,198.4,5458.0,195.1758,195.2839,194.9989,194.9989,5458.0
2023-10-17 11:10:00,198.5,198.84,198.43,198.83,4518.0,195.0971,195.4313,195.0283,195.4215,4518.0
2023-10-17 11:15:00,198.86,199.01,198.66,198.84,11472.0,195.451,195.5984,195.2544,195.4313,11472.0
2023-10-17 11:20:00,198.78,198.83,198.45,198.58,5828.0,195.3723,195.4215,195.048,195.1758,5828.0
2023-10-17 11:25:00,198.53,198.67,198.39,198.57,4336.0,195.1266,195.2642,194.989,195.1659,4336.0
2023-10-17 11:30:00,198.58,198.77,198.49,198.7,5300.0,195.1758,195.3625,195.0873,195.2937,5300.0
2023-10-17 11:35:00,198.61,198.94,198.59,198.84,9566.0,195.2053,195.5296,195.1856,195.4313,9566.0
2023-10-17 11:40:00,198.83,199.13,198.76,199.04,5631.0,195.4215,195.7163,195.3527,195.6279,5631.0
2023-10-17 11:45:00,199.19,199.33,199.12,199.33,3918.0,195.7753,195.9129,195.7065,195.9129,3918.0
2023-10-17 11:50:00,199.38,199.54,199.23,199.31,8829.0,195.9621,196.1193,195.8146,195.8933,8829.0
2023-10-17 11:55:00,199.31,199.56,199.26,199.34,3756.0,195.8933,196.139,195.8441,195.9227,3756.0
2023-10-17 12:00:00,199.27,199.4,199.19,199.26,4675.0,195.8539,195.9817,195.7753,195.8441,4675.0
2023-10-17 12:05:00,199.21,199.22,198.99,199.17,5779.0,195.795,195.8048,195.5787,195.7557,5779.0
2023-10-17 12:10:00,199.16,199.16,198.89,198.98,10916.0,195.7458,195.7458,195.4805,195.5689,10916.0
2023-10-17 12:15:00,199.03,199.03,198.81,198.86,5288.0,195.6181,195.6181,195.4018,195.451,5288.0
2023-10-17 12:20:00,198.86,199.15,198.74,199.05,9839.0,195.451,195.736,195.333,195.6377,9839.0
2023-10-17 12:25:00,198.97,199.22,198.9,199.22,5860.0,195.5591,195.8048,195.4903,195.8048,5860.0
2023-10-17 12:30:00,199.19,199.2,198.94,198.94,4264.0,195.7753,195.7851,195.5296,195.5296,4264.0
2023-10-17 12:35:00,198.91,198.91,198.64,198.71,5439.0,195.5001,195.5001,195.2347,195.3035,5439.0
2023-10-17 12:40:00,198.79,198.9,198.73,198.85,6984.0,195.3822,195.4903,195.3232,195.4411,6984.0
2023-10-17 12:45:00,198.84,198.88,198.68,198.81,4012.0,195.4313,195.4706,195.2741,195.4018,4012.0
2023-10-17 12:50:00,198.8,198.98,198.67,198.92,9579.0,195.392,195.5689,195.2642,195.5099,9579.0
2023-10-17 12:55:00,198.86,198.9,198.36,198.5,7190.0,195.451,195.4903,194.9595,195.0971,7190.0
2023-10-17 13:00:00,198.51,198.6,198.42,198.46,3696.0,195.107,195.1954,195.0185,195.0578,3696.0
2023-10-17 13:05:00,198.42,198.44,198.26,198.44,2223.0,195.0185,195.0382,194.8613,195.0382,2223.0
2023-10-17 13:10:00,198.37,198.5,198.31,198.44,4675.0,194.9694,195.0971,194.9104,195.0382,4675.0
2023-10-17 13:15:00,198.4,198.4,198.25,198.35,4146.0,194.9989,194.9989,194.8514,194.9497,4146.0
2023-10-17 13:20:00,198.27,198.36,198.11,198.13,4974.0,194.8711,194.9595,194.7138,194.7335,4974.0
2023-10-17 13:25:00,198.15,198.21,198.05,198.05,5434.0,194.7531,194.8121,194.6549,194.6549,5434.0
2023-10-17 13:30:00,198.13,198.13,197.79,197.94,7761.0,194.7335,194.7335,194.3993,194.5467,7761.0
2023-10-17 13:35:00,197.99,198.06,197.87,197.88,4429.0,194.5959,194.6647,194.4779,194.4878,4429.0
2023-10-17 13:40:00,197.83,197.91,197.78,197.88,2300.0,194.4386,194.5173,194.3895,194.4878,2300.0
2023-10-17 13:45:00,197.84,197.87,197.76,197.87,3252.0,194.4485,194.4779,194.3698,194.4779,3252.0
2023-10-17 13:50:00,197.87,197.92,197.38,197.52,5200.0,194.4779,194.5271,193.9963,194.1339,5200.0
2023-10-17 13:55:00,197.49,197.69,197.43,197.53,8948.0,194.1045,194.301,194.0455,194.1438,8948.0
2023-10-17 14:00:00,197.51,197.56,197.36,197.5,3200.0,194.1241,194.1733,193.9767,194.1143,3200.0
2023-10-17 14:05:00,197.52,197.52,197.38,197.44,1839.0,194.1339,194.1339,193.9963,194.0553,1839.0
2023-10-17 14:10:00,197.49,197.53,197.43,197.49,3058.0,194.1045,194.1438,194.0455,194.1045,3058.0
2023-10-17 14:15:00,197.44,197.7,197.43,197.43,5349.0,194.0553,194.3109,194.0455,194.0455,5349.0
2023-10-17 14:20:00,197.47,197.67,197.47,197.67,3116.0,194.0848,194.2814,194.0848,194.2814,3116.0
2023-10-17 14:25:00,197.71,197.81,197.62,197.74,3400.0,194.3207,194.419,194.2322,194.3502,3400.0
2023-10-17 14:30:00,197.67,197.8,197.63,197.78,1936.0,194.2814,194.4091,194.2421,194.3895,1936.0
2023-10-17 14:35:00,197.78,198.1,197.78,198.1,4389.0,194.3895,194.704,194.3895,194.704,4389.0
2023-10-17 14:40:00,198.1,198.13,197.82,197.87,5400.0,194.704,194.7335,194.4288,194.4779,5400.0
2023-10-17 14:45:00,197.84,197.99,197.71,197.89,3186.0,194.4485,194.5959,194.3207,194.4976,3186.0
2023-10-17 14:50:00,197.89,197.9,197.52,197.52,4779.0,194.4976,194.5074,194.1339,194.1339,4779.0
2023-10-17 14:55:00,197.51,197.63,197.28,197.37,8509.0,194.1241,194.2421,193.8981,193.9865,8509.0
2023-10-17 15:00:00,197.38,197.53,197.31,197.33,4519.0,193.9963,194.1438,193.9275,193.9472,4519.0
2023-10-17 15:05:00,197.36,197.82,197.27,197.81,4236.0,193.9767,194.4288,193.8882,194.419,4236.0
2023-10-17 15:10:00,197.84,197.97,197.77,197.89,10202.0,194.4485,194.5762,194.3797,194.4976,10202.0
2023-10-17 15:15:00,197.87,198.09,197.61,197.64,17488.0,194.4779,194.6942,194.2224,194.2519,17488.0
2023-10-17 15:20:00,197.7,197.76,197.49,197.53,5107.0,194.3109,194.3698,194.1045,194.1438,5107.0
2023-10-17 15:25:00,197.51,197.96,197.51,197.82,15838.0,194.1241,194.5664,194.1241,194.4288,15838.0
2023-10-17 15:30:00,197.93,197.93,197.49,197.49,8411.0,194.5369,194.5369,194.1045,194.1045,8411.0
2023-10-17 15:35:00,197.53,197.73,197.47,197.59,11713.0,194.1438,194.3403,194.0848,194.2027,11713.0
2023-10-17 15:40:00,197.59,197.62,197.47,197.52,12226.0,194.2027,194.2322,194.0848,194.1339,12226.0
2023-10-17 15:45:00,197.58,197.58,197.2,197.49,13140.0,194.1929,194.1929,193.8194,194.1045,13140.0
2023-10-17 15:50:00,197.45,197.57,197.33,197.55,13800.0,194.0651,194.1831,193.9472,194.1634,13800.0
2023-10-17 15:55:00,197.58,197.62,197.3,197.45,55413.0,194.1929,194.2322,193.9177,194.0651,55413.0
2023-10-18 09:30:00,195.87,195.87,194.99,195.31,25016.0,192.5122,192.5122,191.6473,191.9618,25016.0
2023-10-18 09:35:00,195.23,196.41,195.22,196.34,8302.0,191.8832,193.043,191.8734,192.9742,8302.0
2023-10-18 09:40:00,196.56,196.56,195.69,196.02,12624.0,193.1904,193.1904,192.3353,192.6597,12624.0
2023-10-18 09:45:00,195.86,196.42,195.78,196.42,12999.0,192.5024,193.0528,192.4238,193.0528,12999.0
2023-10-18 09:50:00,196.41,196.66,196.19,196.66,7305.0,193.043,193.2887,192.8267,193.2887,7305.0
2023-10-18 09:55:00,196.7,196.83,196.46,196.53,17978.0,193.328,193.4558,193.0921,193.1609,17978.0
2023-10-18 10:00:00,196.4,196.45,195.62,195.78,6506.0,193.0331,193.0823,192.2665,192.4238,6506.0
2023-10-18 10:05:00,195.78,196.0,195.6,195.66,7576.0,192.4238,192.64,192.2469,192.3058,7576.0
2023-10-18 10:10:00,195.58,196.25,195.5,196.2,3708.0,192.2272,192.8857,192.1486,192.8366,3708.0
2023-10-18 10:15:00,196.21,196.67,196.12,196.6,15750.0,192.8464,193.2985,192.7579,193.2297,15750.0
2023-10-18 10:20:00,196.6,196.87,196.49,196.82,32900.0,193.2297,193.4951,193.1216,193.4459,32900.0
2023-10-18 10:25:00,196.82,196.85,195.9,195.9,6727.0,193.4459,193.4754,192.5417,192.5417,6727.0
2023-10-18 10:30:00,195.87,195.97,195.53,195.57,3700.0,192.5122,192.6105,192.1781,192.2174,3700.0
2023-10-18 10:35:00,195.58,195.59,195.31,195.53,4757.0,192.2272,192.237,191.9618,192.1781,4757.0
2023-10-18 10:40:00,195.45,195.52,195.25,195.25,4600.0,192.0994,192.1682,191.9029,191.9029,4600.0
2023-10-18 10:45:00,195.29,195.56,195.03,195.03,2450.0,191.9422,192.2075,191.6866,191.6866,2450.0
2023-10-18 10:50:00,194.93,195.03,194.75,194.94,6200.0,191.5883,191.6866,191.4114,191.5982,6200.0
2023-10-18 10:55:00,194.92,195.27,194.92,195.26,4863.0,191.5785,191.9225,191.5785,191.9127,4863.0
2023-10-18 11:00:00,195.28,195.57,195.26,195.42,3179.0,191.9323,192.2174,191.9127,192.0699,3179.0
2023-10-18 11:05:00,195.38,195.41,195.12,195.15,5003.0,192.0306,192.0601,191.7751,191.8046,5003.0
2023-10-18 11:10:00,195.07,195.47,195.07,195.33,2534.0,191.7259,192.1191,191.7259,191.9815,2534.0
2023-10-18 11:15:00,195.37,195.5,195.16,195.45,4900.0,192.0208,192.1486,191.8144,192.0994,4900.0
2023-10-18 11:20:00,195.39,195.48,195.22,195.36,4700.0,192.0405,192.1289,191.8734,192.011,4700.0
2023-10-18 11:25:00,195.32,195.75,195.31,195.55,7489.0,191.9717,192.3943,191.9618,192.1977,7489.0
2023-10-18 11:30:00,195.53,195.88,195.51,195.75,4211.0,192.1781,192.5221,192.1584,192.3943,4211.0
2023-10-18 11:35:00,195.73,195.96,195.66,195.7,6108.0,192.3746,192.6007,192.3058,192.3451,6108.0
2023-10-18 11:40:00,195.63,195.79,195.49,195.6,2300.0,192.2763,192.4336,192.1387,192.2469,2300.0
2023-10-18 11:45:00,195.71,195.71,195.26,195.4,7497.0,192.355,192.355,191.9127,192.0503,7497.0
2023-10-18 11:50:00,195.48,195.59,195.38,195.47,2850.0,192.1289,192.237,192.0306,192.1191,2850.0
2023-10-18 11:55:00,195.5,195.67,195.45,195.46,4044.0,192.1486,192.3157,192.0994,192.1093,4044.0
2023-10-18 12:00:00,195.42,195.88,195.22,195.88,5079.0,192.0699,192.5221,191.8734,192.5221,5079.0
2023-10-18 12:05:00,195.66,195.67,195.41,195.66,3538.0,192.3058,192.3157,192.0601,192.3058,3538.0
2023-10-18 12:10:00,195.68,195.7,195.24,195.27,3701.0,192.3255,192.3451,191.893,191.9225,3701.0
2023-10-18 12:15:00,195.31,195.31,194.9,194.9,4161.0,191.9618,191.9618,191.5589,191.5589,4161.0
2023-10-18 12:20:00,194.92,195.03,194.59,194.59,5833.0,191.5785,191.6866,191.2542,191.2542,5833.0
2023-10-18 12:25:00,194.72,194.72,194.4,194.45,12128.0,191.3819,191.3819,191.0674,191.1166,12128.0
2023-10-18 12:30:00,194.43,194.52,194.18,194.19,7999.0,191.0969,191.1854,190.8512,190.861,7999.0
2023-10-18 12:35:00,194.18,194.32,194.09,194.32,4445.0,190.8512,190.9888,190.7627,190.9888,4445.0
2023-10-18 12:40:00,194.38,194.59,194.38,194.44,3802.0,191.0478,191.2542,191.0478,191.1067,3802.0
2023-10-18 12:45:00,194.44,194.47,194.35,194.44,4083.0,191.1067,191.1362,191.0183,191.1067,4083.0
2023-10-18 12:50:00,194.38,194.43,194.28,194.31,5158.0,191.0478,191.0969,190.9495,190.979,5158.0
2023-10-18 12:55:00,194.31,194.38,194.2,194.28,3041.0,190.979,191.0478,190.8709,190.9495,3041.0
2023-10-18 13:00:00,194.21,195.1,193.95,195.1,6360.0,190.8807,191.7554,190.6251,191.7554,6360.0
2023-10-18 13:05:00,195.18,195.32,195.03,195.27,7508.0,191.8341,191.9717,191.6866,191.9225,7508.0
2023-10-18 13:10:00,195.13,195.43,195.07,195.22,4652.0,191.7849,192.0798,191.7259,191.8734,4652.0
2023-10-18 13:15:00,195.32,195.48,195.27,195.33,4628.0,191.9717,192.1289,191.9225,191.9815,4628.0
2023-10-18 13:20:00,195.35,195.45,195.22,195.22,3016.0,192.0011,192.0994,191.8734,191.8734,3016.0
2023-10-18 13:25:00,195.29,195.32,195.19,195.27,3126.0,191.9422,191.9717,191.8439,191.9225,3126.0
2023-10-18 13:30:00,195.15,195.15,194.73,194.84,5045.0,191.8046,191.8046,191.3918,191.4999,5045.0
2023-10-18 13:35:00,194.74,194.77,194.52,194.57,4182.0,191.4016,191.4311,191.1854,191.2345,4182.0
2023-10-18 13:40:00,194.62,194.71,194.57,194.7,2300.0,191.2837,191.3721,191.2345,191.3623,2300.0
2023-10-18 13:45:00,194.74,194.75,194.56,194.66,4838.0,191.4016,191.4114,191.2247,191.323,4838.0
2023-10-18 13:50:00,194.72,194.82,194.65,194.78,4176.0,191.3819,191.4802,191.3131,191.4409,4176.0
2023-10-18 13:55:00,194.8,195.1,194.77,195.04,2749.0,191.4606,191.7554,191.4311,191.6965,2749.0
2023-10-18 14:00:00,195.12,195.25,195.01,195.25,3738.0,191.7751,191.9029,191.667,191.9029,3738.0
2023-10-18 14:05:00,195.3,195.82,195.15,195.55,6937.0,191.952,192.4631,191.8046,192.1977,6937.0
2023-10-18 14:10:00,195.52,195.52,195.35,195.38,2606.0,192.1682,192.1682,192.0011,192.0306,2606.0
2023-10-18 14:15:00,195.38,195.38,195.17,195.33,4399.0,192.0306,192.0306,191.8242,191.9815,4399.0
2023-10-18 14:20:00,195.27,195.29,195.09,195.14,6269.0,191.9225,191.9422,191.7456,191.7947,6269.0
2023-10-18 14:25:00,195.07,195.17,194.95,195.11,5697.0,191.7259,191.8242,191.608,191.7653,5697.0
2023-10-18 14:30:00,195.08,195.45,195.08,195.22,5476.0,191.7358,192.0994,191.7358,191.8734,5476.0
2023-10-18 14:35:00,195.18,195.22,194.75,194.81,5014.0,191.8341,191.8734,191.4114,191.4704,5014.0
2023-10-18 14:40:00,194.77,194.82,194.58,194.75,5318.0,191.4311,191.4802,191.2443,191.4114,5318.0
2023-10-18 14:45:00,194.75,194.89,194.69,194.8,2735.0,191.4114,191.549,191.3525,191.4606,2735.0
2023-10-18 14:50:00,194.77,194.78,194.6,194.61,5704.0,191.4311,191.4409,191.264,191.2738,5704.0
2023-10-18 14:55:00,194.68,194.86,194.64,194.77,3800.0,191.3426,191.5195,191.3033,191.4311,3800.0
2023-10-18 15:00:00,194.75,194.79,194.51,194.61,4253.0,191.4114,191.4507,191.1755,191.2738,4253.0
2023-10-18 15:05:00,194.51,194.63,194.4,194.41,3489.0,191.1755,191.2935,191.0674,191.0773,3489.0
2023-10-18 15:10:00,194.45,194.72,194.44,194.66,13972.0,191.1166,191.3819,191.1067,191.323,13972.0
2023-10-18 15:15:00,194.64,194.81,194.59,194.61,4455.0,191.3033,191.4704,191.2542,191.2738,4455.0
2023-10-18 15:20:00,194.62,194.85,194.57,194.76,5336.0,191.2837,191.5097,191.2345,191.4213,5336.0
2023-10-18 15:25:00,194.82,194.82,194.51,194.55,10996.0,191.4802,191.4802,191.1755,191.2149,10996.0
2023-10-18 15:30:00,194.57,194.68,194.51,194.62,8034.0,191.2345,191.3426,191.1755,191.2837,8034.0
2023-10-18 15:35:00,194.73,194.73,194.46,194.47,11486.0,191.3918,191.3918,191.1264,191.1362,11486.0
2023-10-18 15:40:00,194.47,194.58,194.35,194.45,15402.0,191.1362,191.2443,191.0183,191.1166,15402.0
2023-10-18 15:45:00,194.44,194.44,194.07,194.25,18828.0,191.1067,191.1067,190.7431,190.92,18828.0
2023-10-18 15:50:00,194.23,194.49,194.14,194.48,23833.0,190.9003,191.1559,190.8119,191.1461,23833.0
2023-10-18 15:55:00,194.52,194.63,194.31,194.41,58698.0,191.1854,191.2935,190.979,191.0773,58698.0
2023-10-19 09:30:00,195.2,195.2,194.0,194.23,21360.0,191.8537,191.8537,190.6743,190.9003,21360.0
2023-10-19 09:35:00,194.11,194.12,193.5,193.56,11058.0,190.7824,190.7922,190.1829,190.2418,11058.0
2023-10-19 09:40:00,193.78,194.46,193.38,194.4,7915.0,190.4581,191.1264,190.0649,191.0674,7915.0
2023-10-19 09:45:00,194.41,194.81,194.39,194.69,3965.0,191.0773,191.4704,191.0576,191.3525,3965.0
2023-10-19 09:50:00,194.64,194.7,194.08,194.38,5798.0,191.3033,191.3623,190.7529,191.0478,5798.0
2023-10-19 09:55:00,194.35,194.35,193.98,194.33,10073.0,191.0183,191.0183,190.6546,190.9986,10073.0
2023-10-19 10:00:00,194.34,194.65,194.26,194.5,10315.0,191.0085,191.3131,190.9298,191.1657,10315.0
2023-10-19 10:05:00,194.45,194.45,194.18,194.24,6421.0,191.1166,191.1166,190.8512,190.9102,6421.0
2023-10-19 10:10:00,194.32,195.21,194.32,195.1,5596.0,190.9888,191.8635,190.9888,191.7554,5596.0
2023-10-19 10:15:00,195.04,195.11,194.51,194.73,8824.0,191.6965,191.7653,191.1755,191.3918,8824.0
2023-10-19 10:20:00,194.73,194.93,194.62,194.77,6766.0,191.3918,191.5883,191.2837,191.4311,6766.0
2023-10-19 10:25:00,194.85,194.85,194.19,194.22,8109.0,191.5097,191.5097,190.861,190.8905,8109.0
2023-10-19 10:30:00,194.13,194.25,193.96,194.05,6474.0,190.8021,190.92,190.635,190.7234,6474.0
2023-10-19 10:35:00,194.02,194.35,193.98,193.98,7279.0,190.6939,191.0183,190.6546,190.6546,7279.0
2023-10-19 10:40:00,194.03,194.15,193.82,193.83,4415.0,190.7038,190.8217,190.4974,190.5072,4415.0
2023-10-19 10:45:00,193.83,193.98,193.83,193.9,3300.0,190.5072,190.6546,190.5072,190.576,3300.0
2023-10-19 10:50:00,193.86,193.93,193.68,193.72,4716.0,190.5367,190.6055,190.3598,190.3991,4716.0
2023-10-19 10:55:00,193.76,193.98,193.71,193.97,6953.0,190.4384,190.6546,190.3893,190.6448,6953.0
2023-10-19 11:00:00,194.03,194.45,194.03,194.36,3391.0,190.7038,191.1166,190.7038,191.0281,3391.0
2023-10-19 11:05:00,194.4,194.78,194.4,194.48,7767.0,191.0674,191.4409,191.0674,191.1461,7767.0
2023-10-19 11:10:00,194.46,194.52,194.41,194.41,8647.0,191.1264,191.1854,191.0773,191.0773,8647.0
2023-10-19 11:15:00,194.4,194.4,194.03,194.03,3216.0,191.0674,191.0674,190.7038,190.7038,3216.0
2023-10-19 11:20:00,194.01,194.09,193.77,193.89,13551.0,190.6841,190.7627,190.4482,190.5662,13551.0
2023-10-19 11:25:00,193.97,194.35,193.82,194.23,4051.0,190.6448,191.0183,190.4974,190.9003,4051.0
2023-10-19 11:30:00,194.35,194.43,194.24,194.43,3838.0,191.0183,191.0969,190.9102,191.0969,3838.0
2023-10-19 11:35:00,194.42,194.64,194.42,194.59,3107.0,191.0871,191.3033,191.0871,191.2542,3107.0
2023-10-19 11:40:00,194.59,194.98,194.59,194.86,3418.0,191.2542,191.6375,191.2542,191.5195,3418.0
2023-10-19 11:45:00,194.94,195.28,194.94,195.17,3267.0,191.5982,191.9323,191.5982,191.8242,3267.0
2023-10-19 11:50:00,195.05,195.11,194.83,194.86,3248.0,191.7063,191.7653,191.4901,191.5195,3248.0
2023-10-19 11:55:00,194.8,194.85,194.69,194.71,2700.0,191.4606,191.5097,191.3525,191.3721,2700.0
2023-10-19 12:00:00,194.67,195.81,194.37,195.3,17637.0,191.3328,192.4533,191.0379,191.952,17637.0
2023-10-19 12:05:00,195.29,195.29,194.95,194.96,8772.0,191.9422,191.9422,191.608,191.6178,8772.0
2023-10-19 12:10:00,195.05,195.23,195.0,195.2,2564.0,191.7063,191.8832,191.6571,191.8537,2564.0
2023-10-19 12:15:00,195.11,195.83,195.09,195.73,6617.0,191.7653,192.4729,191.7456,192.3746,6617.0
2023-10-19 12:20:00,195.69,196.21,195.68,196.1,17428.0,192.3353,192.8464,192.3255,192.7383,17428.0
2023-10-19 12:25:00,196.0,196.0,194.84,194.85,8334.0,192.64,192.64,191.4999,191.5097,8334.0
2023-10-19 12:30:00,194.86,194.98,194.0,194.0,6670.0,191.5195,191.6375,190.6743,190.6743,6670.0
2023-10-19 12:35:00,193.92,193.92,193.3,193.74,7939.0,190.5957,190.5957,189.9863,190.4187,7939.0
2023-10-19 12:40:00,193.76,194.25,193.7,193.84,4631.0,190.4384,190.92,190.3794,190.517,4631.0
2023-10-19 12:45:00,193.96,194.69,193.87,194.69,4259.0,190.635,191.3525,190.5465,191.3525,4259.0
2023-10-19 12:50:00,194.64,195.28,194.62,195.28,7073.0,191.3033,191.9323,191.2837,191.9323,7073.0
2023-10-19 12:55:00,195.36,195.49,195.18,195.35,3964.0,192.011,192.1387,191.8341,192.0011,3964.0
2023-10-19 13:00:00,195.4,195.85,195.35,195.41,4849.0,192.0503,192.4926,192.0011,192.0601,4849.0
2023-10-19 13:05:00,195.66,196.12,195.66,195.97,4448.0,192.3058,192.7579,192.3058,192.6105,4448.0
2023-10-19 13:10:00,195.83,195.97,195.7,195.72,3862.0,192.4729,192.6105,192.3451,192.3648,3862.0
2023-10-19 13:15:00,195.63,195.92,195.42,195.59,8964.0,192.2763,192.5614,192.0699,192.237,8964.0
2023-10-19 13:20:00,195.61,195.62,195.15,195.16,9132.0,192.2567,192.2665,191.8046,191.8144,9132.0
2023-10-19 13:25:00,195.15,195.4,195.08,195.31,6287.0,191.8046,192.0503,191.7358,191.9618,6287.0
2023-10-19 13:30:00,195.39,195.5,194.92,195.05,3945.0,192.0405,192.1486,191.5785,191.7063,3945.0
2023-10-19 13:35:00,194.84,194.87,194.25,194.28,3444.0,191.4999,191.5294,190.92,190.9495,3444.0
2023-10-19 13:40:00,194.22,194.4,194.11,194.21,5210.0,190.8905,191.0674,190.7824,190.8807,5210.0
2023-10-19 13:45:00,194.22,194.38,194.02,194.02,2628.0,190.8905,191.0478,190.6939,190.6939,2628.0
2023-10-19 13:50:00,194.07,194.26,194.07,194.19,6451.0,190.7431,190.9298,190.7431,190.861,6451.0
2023-10-19 13:55:00,194.09,194.39,193.93,194.0,5554.0,190.7627,191.0576,190.6055,190.6743,5554.0
2023-10-19 14:00:00,193.88,194.21,193.82,193.95,5126.0,190.5563,190.8807,190.4974,190.6251,5126.0
2023-10-19 14:05:00,193.88,194.06,193.74,193.8,4877.0,190.5563,190.7333,190.4187,190.4777,4877.0
2023-10-19 14:10:00,193.85,194.21,193.85,194.05,4104.0,190.5269,190.8807,190.5269,190.7234,4104.0
2023-10-19 14:15:00,194.05,194.18,193.95,194.13,7380.0,190.7234,190.8512,190.6251,190.8021,7380.0
2023-10-19 14:20:00,194.15,194.25,193.82,194.03,7436.0,190.8217,190.92,190.4974,190.7038,7436.0
2023-10-19 14:25:00,193.98,194.14,193.89,194.03,2720.0,190.6546,190.8119,190.5662,190.7038,2720.0
2023-10-19 14:30:00,193.91,193.92,193.23,193.23,7928.0,190.5858,190.5957,189.9175,189.9175,7928.0
2023-10-19 14:35:00,193.21,193.21,192.94,193.19,3641.0,189.8978,189.8978,189.6325,189.8782,3641.0
2023-10-19 14:40:00,193.14,193.14,192.68,192.68,4387.0,189.829,189.829,189.3769,189.3769,4387.0
2023-10-19 14:45:00,192.68,192.82,192.61,192.67,10602.0,189.3769,189.5145,189.3081,189.3671,10602.0
2023-10-19 14:50:00,192.67,192.74,192.49,192.49,16258.0,189.3671,189.4359,189.1902,189.1902,16258.0
2023-10-19 14:55:00,192.49,192.93,192.33,192.77,19605.0,189.1902,189.6226,189.0329,189.4654,19605.0
2023-10-19 15:00:00,192.75,193.1,192.65,192.92,7962.0,189.4457,189.7897,189.3474,189.6128,7962.0
2023-10-19 15:05:00,193.0,193.11,192.78,192.78,18955.0,189.6914,189.7995,189.4752,189.4752,18955.0
2023-10-19 15:10:00,192.76,192.91,192.68,192.69,5688.0,189.4555,189.603,189.3769,189.3867,5688.0
2023-10-19 15:15:00,192.57,192.74,192.47,192.69,7259.0,189.2688,189.4359,189.1705,189.3867,7259.0
2023-10-19 15:20:00,192.69,192.72,192.25,192.41,10955.0,189.3867,189.4162,188.9543,189.1115,10955.0
2023-10-19 15:25:00,192.38,192.47,192.09,192.26,25335.0,189.0821,189.1705,188.797,188.9641,25335.0
2023-10-19 15:30:00,192.32,192.5,191.87,192.07,28844.0,189.0231,189.2,188.5808,188.7774,28844.0
2023-10-19 15:35:00,192.03,192.12,191.85,191.96,22151.0,188.7381,188.8265,188.5611,188.6693,22151.0
2023-10-19 15:40:00,191.94,191.95,191.6,191.71,15595.0,188.6496,188.6594,188.3154,188.4235,15595.0
2023-10-19 15:45:00,191.66,192.1,191.47,192.1,18097.0,188.3744,188.8069,188.1877,188.8069,18097.0
2023-10-19 15:50:00,192.1,192.54,191.96,192.33,41469.0,188.8069,189.2393,188.6693,189.0329,41469.0
2023-10-19 15:55:00,192.33,192.44,192.16,192.27,85304.0,189.0329,189.141,188.8658,188.9739,85304.0
2023-10-20 09:30:00,190.84,191.29,190.14,190.26,98102.0,187.5685,188.0107,186.8805,186.9984,98102.0
2023-10-20 09:35:00,190.33,191.26,190.1,191.25,17690.0,187.0672,187.9813,186.8411,187.9714,17690.0
2023-10-20 09:40:00,191.35,191.42,190.41,190.45,17333.0,188.0697,188.1385,187.1458,187.1851,17333.0
2023-10-20 09:45:00,190.59,191.45,190.05,191.45,14551.0,187.3227,188.168,186.792,188.168,14551.0
2023-10-20 09:50:00,191.3,191.44,190.58,190.8,23215.0,188.0206,188.1582,187.3129,187.5291,23215.0
2023-10-20 09:55:00,190.86,191.24,190.78,191.16,13042.0,187.5881,187.9616,187.5095,187.883,13042.0
2023-10-20 10:00:00,191.07,191.47,190.85,190.86,19810.0,187.7945,188.1877,187.5783,187.5881,19810.0
2023-10-20 10:05:00,190.88,190.99,190.21,190.37,15755.0,187.6078,187.7159,186.9493,187.1065,15755.0
2023-10-20 10:10:00,190.45,190.45,189.54,189.67,25005.0,187.1851,187.1851,186.2907,186.4185,25005.0
2023-10-20 10:15:00,189.58,189.61,189.11,189.31,20350.0,186.3301,186.3595,185.8681,186.0647,20350.0
2023-10-20 10:20:00,189.25,189.25,188.87,189.07,23842.0,186.0057,186.0057,185.6322,185.8288,23842.0
2023-10-20 10:25:00,189.16,189.38,188.93,189.28,24509.0,185.9173,186.1335,185.6912,186.0352,24509.0
2023-10-20 10:30:00,189.15,189.46,188.87,189.3,31975.0,185.9074,186.2121,185.6322,186.0549,31975.0
2023-10-20 10:35:00,189.33,189.33,188.88,188.94,17256.0,186.0843,186.0843,185.6421,185.701,17256.0
2023-10-20 10:40:00,188.91,189.16,188.72,188.72,11558.0,185.6715,185.9173,185.4848,185.4848,11558.0
2023-10-20 10:45:00,188.72,189.4,188.54,189.15,13400.0,185.4848,186.1531,185.3079,185.9074,13400.0
2023-10-20 10:50:00,189.05,189.49,189.05,189.44,13601.0,185.8091,186.2416,185.8091,186.1925,13601.0
2023-10-20 10:55:00,189.36,189.58,189.02,189.34,16413.0,186.1138,186.3301,185.7797,186.0942,16413.0
2023-10-20 11:00:00,189.3,189.5,188.89,188.89,15957.0,186.0549,186.2514,185.6519,185.6519,15957.0
2023-10-20 11:05:00,188.94,189.28,188.94,189.0,9555.0,185.701,186.0352,185.701,185.76,9555.0
2023-10-20 11:10:00,189.0,189.0,188.72,188.73,12030.0,185.76,185.76,185.4848,185.4946,12030.0
2023-10-20 11:15:00,188.74,188.82,188.23,188.32,10661.0,185.5045,185.5831,185.0032,185.0917,10661.0
2023-10-20 11:20:00,188.37,188.69,188.31,188.53,10458.0,185.1408,185.4553,185.0818,185.2981,10458.0
2023-10-20 11:25:00,188.49,188.65,188.41,188.51,8530.0,185.2587,185.416,185.1801,185.2784,8530.0
2023-10-20 11:30:00,188.51,188.59,188.09,188.16,11704.0,185.2784,185.357,184.8656,184.9344,11704.0
2023-10-20 11:35:00,188.16,188.43,188.12,188.36,10643.0,184.9344,185.1998,184.8951,185.131,10643.0
2023-10-20 11:40:00,188.35,188.47,188.31,188.44,5578.0,185.1211,185.2391,185.0818,185.2096,5578.0
2023-10-20 11:45:00,188.36,188.72,188.36,188.58,9262.0,185.131,185.4848,185.131,185.3472,9262.0
2023-10-20 11:50:00,188.64,188.74,188.51,188.6,11317.0,185.4062,185.5045,185.2784,185.3669,11317.0
2023-10-20 11:55:00,188.73,189.15,188.72,188.94,10987.0,185.4946,185.9074,185.4848,185.701,10987.0
2023-10-20 12:00:00,188.93,189.26,188.77,188.9,8819.0,185.6912,186.0155,185.5339,185.6617,8819.0
2023-10-20 12:05:00,188.87,188.87,188.65,188.69,7026.0,185.6322,185.6322,185.416,185.4553,7026.0
2023-10-20 12:10:00,188.81,188.82,188.56,188.71,7375.0,185.5733,185.5831,185.3275,185.475,7375.0
2023-10-20 12:15:00,188.7,188.91,188.61,188.78,6955.0,185.4651,185.6715,185.3767,185.5438,6955.0
2023-10-20 12:20:00,188.75,189.33,188.75,189.28,6963.0,185.5143,186.0843,185.5143,186.0352,6963.0
2023-10-20 12:25:00,189.33,189.43,189.04,189.09,11381.0,186.0843,186.1826,185.7993,185.8485,11381.0
2023-10-20 12:30:00,189.03,189.28,188.98,189.17,5252.0,185.7895,186.0352,185.7403,185.9271,5252.0
2023-10-20 12:35:00,189.21,189.42,189.08,189.15,7752.0,185.9664,186.1728,185.8386,185.9074,7752.0
2023-10-20 12:40:00,189.07,189.1,188.66,188.74,12136.0,185.8288,185.8583,185.4258,185.5045,12136.0
2023-10-20 12:45:00,188.74,188.98,188.71,188.89,21144.0,185.5045,185.7403,185.475,185.6519,21144.0
2023-10-20 12:50:00,188.86,188.97,188.7,188.74,18529.0,185.6224,185.7305,185.4651,185.5045,18529.0
2023-10-20 12:55:00,188.78,189.37,188.78,189.15,8882.0,185.5438,186.1237,185.5438,185.9074,8882.0
2023-10-20 13:00:00,189.19,189.35,188.99,189.09,12039.0,185.9467,186.104,185.7502,185.8485,12039.0
2023-10-20 13:05:00,189.01,189.01,188.45,188.48,10134.0,185.7698,185.7698,185.2194,185.2489,10134.0
2023-10-20 13:10:00,188.5,188.63,188.48,188.62,6303.0,185.2686,185.3963,185.2489,185.3865,6303.0
2023-10-20 13:15:00,188.61,189.31,188.55,189.31,6659.0,185.3767,186.0647,185.3177,186.0647,6659.0
2023-10-20 13:20:00,189.24,189.6,189.24,189.52,9783.0,185.9959,186.3497,185.9959,186.2711,9783.0
2023-10-20 13:25:00,189.49,189.59,189.36,189.44,6872.0,186.2416,186.3399,186.1138,186.1925,6872.0
2023-10-20 13:30:00,189.5,189.5,188.97,189.03,7757.0,186.2514,186.2514,185.7305,185.7895,7757.0
2023-10-20 13:35:00,189.1,189.41,189.02,189.41,8575.0,185.8583,186.163,185.7797,186.163,8575.0
2023-10-20 13:40:00,189.44,189.66,189.44,189.58,10806.0,186.1925,186.4087,186.1925,186.3301,10806.0
2023-10-20 13:45:00,189.59,189.59,189.37,189.42,11269.0,186.3399,186.3399,186.1237,186.1728,11269.0
2023-10-20 13:50:00,189.43,189.63,189.25,189.39,17291.0,186.1826,186.3792,186.0057,186.1433,17291.0
2023-10-20 13:55:00,189.5,189.66,189.37,189.66,11557.0,186.2514,186.4087,186.1237,186.4087,11557.0
2023-10-20 14:00:00,189.76,189.83,189.5,189.5,11805.0,186.507,186.5758,186.2514,186.2514,11805.0
2023-10-20 14:05:00,189.5,189.59,189.31,189.55,11967.0,186.2514,186.3399,186.0647,186.3006,11967.0
2023-10-20 14:10:00,189.51,189.57,189.25,189.32,12169.0,186.2613,186.3202,186.0057,186.0745,12169.0
2023-10-20 14:15:00,189.31,189.36,188.84,188.87,21070.0,186.0647,186.1138,185.6027,185.6322,21070.0
2023-10-20 14:20:00,188.84,188.9,188.53,188.67,6880.0,185.6027,185.6617,185.2981,185.4357,6880.0
2023-10-20 14:25:00,188.6,188.74,188.33,188.42,6303.0,185.3669,185.5045,185.1015,185.1899,6303.0
2023-10-20 14:30:00,188.45,188.69,188.21,188.64,9446.0,185.2194,185.4553,184.9835,185.4062,9446.0
2023-10-20 14:35:00,188.6,188.82,188.46,188.53,7460.0,185.3669,185.5831,185.2293,185.2981,7460.0
2023-10-20 14:40:00,188.47,188.49,188.06,188.48,16336.0,185.2391,185.2587,184.8361,185.2489,16336.0
2023-10-20 14:45:00,188.37,188.49,188.26,188.38,10257.0,185.1408,185.2587,185.0327,185.1506,10257.0
2023-10-20 14:50:00,188.33,188.43,188.3,188.3,5541.0,185.1015,185.1998,185.072,185.072,5541.0
2023-10-20 14:55:00,188.35,188.65,188.25,188.31,15139.0,185.1211,185.416,185.0229,185.0818,15139.0
2023-10-20 15:00:00,188.29,188.67,188.29,188.46,10746.0,185.0622,185.4357,185.0622,185.2293,10746.0
2023-10-20 15:05:00,188.46,188.55,188.33,188.33,8910.0,185.2293,185.3177,185.1015,185.1015,8910.0
2023-10-20 15:10:00,188.35,188.46,188.21,188.46,10173.0,185.1211,185.2293,184.9835,185.2293,10173.0
2023-10-20 15:15:00,188.47,188.47,188.17,188.37,11172.0,185.2391,185.2391,184.9442,185.1408,11172.0
2023-10-20 15:20:00,188.34,188.4,188.13,188.18,11314.0,185.1113,185.1703,184.9049,184.9541,11314.0
2023-10-20 15:25:00,188.16,188.35,187.99,188.28,23409.0,184.9344,185.1211,184.7673,185.0523,23409.0
2023-10-20 15:30:00,188.28,188.53,188.25,188.41,17025.0,185.0523,185.2981,185.0229,185.1801,17025.0
2023-10-20 15:35:00,188.44,188.51,188.18,188.36,20202.0,185.2096,185.2784,184.9541,185.131,20202.0
2023-10-20 15:40:00,188.36,188.36,187.91,188.01,31647.0,185.131,185.131,184.6887,184.787,31647.0
2023-10-20 15:45:00,187.99,188.27,187.88,188.2,33770.0,184.7673,185.0425,184.6592,184.9737,33770.0
2023-10-20 15:50:00,188.22,188.22,187.78,187.91,62250.0,184.9934,184.9934,184.5609,184.6887,62250.0
2023-10-20 15:55:00,187.95,188.21,187.74,187.96,147439.0,184.728,184.9835,184.5216,184.7378,147439.0
2023-10-23 09:30:00,189.37,189.37,187.48,187.9,31172.0,186.1237,186.1237,184.2661,184.6789,31172.0
2023-10-23 09:35:00,187.91,188.02,187.03,187.45,19763.0,184.6887,184.7968,183.8238,184.2366,19763.0
2023-10-23 09:40:00,187.3,187.66,186.85,187.66,16431.0,184.0891,184.443,183.6469,184.443,16431.0
2023-10-23 09:45:00,187.58,188.47,187.37,188.33,12807.0,184.3643,185.2391,184.1579,185.1015,12807.0
2023-10-23 09:50:00,188.38,188.73,187.65,188.73,11570.0,185.1506,185.4946,184.4331,185.4946,11570.0
2023-10-23 09:55:00,188.73,189.03,188.63,188.94,8798.0,185.4946,185.7895,185.3963,185.701,8798.0
2023-10-23 10:00:00,189.05,189.39,189.05,189.26,7892.0,185.8091,186.1433,185.8091,186.0155,7892.0
2023-10-23 10:05:00,189.2,189.45,188.88,189.37,11410.0,185.9566,186.2023,185.6421,186.1237,11410.0
2023-10-23 10:10:00,189.43,190.06,189.32,190.05,19304.0,186.1826,186.8018,186.0745,186.792,19304.0
2023-10-23 10:15:00,190.12,190.15,189.72,190.09,21758.0,186.8608,186.8903,186.4677,186.8313,21758.0
2023-10-23 10:20:00,190.16,190.57,190.16,190.47,20924.0,186.9001,187.3031,186.9001,187.2048,20924.0
2023-10-23 10:25:00,190.6,190.68,190.41,190.49,17446.0,187.3326,187.4112,187.1458,187.2245,17446.0
2023-10-23 10:30:00,190.49,190.55,189.85,189.9,14214.0,187.2245,187.2834,186.5954,186.6446,14214.0
2023-10-23 10:35:00,189.88,190.0,189.54,189.99,11861.0,186.6249,186.7429,186.2907,186.733,11861.0
2023-10-23 10:40:00,190.01,190.39,189.82,190.35,16202.0,186.7527,187.1262,186.5659,187.0869,16202.0
2023-10-23 10:45:00,190.36,190.4,190.05,190.23,8200.0,187.0967,187.136,186.792,186.9689,8200.0
2023-10-23 10:50:00,190.22,190.38,189.95,189.95,13921.0,186.9591,187.1163,186.6937,186.6937,13921.0
2023-10-23 10:55:00,190.0,190.05,189.89,190.02,7461.0,186.7429,186.792,186.6347,186.7625,7461.0
2023-10-23 11:00:00,190.05,190.05,189.82,189.86,7638.0,186.792,186.792,186.5659,186.6053,7638.0
2023-10-23 11:05:00,189.85,189.99,189.55,189.59,6874.0,186.5954,186.733,186.3006,186.3399,6874.0
2023-10-23 11:10:00,189.56,190.04,189.36,190.04,19279.0,186.3104,186.7822,186.1138,186.7822,19279.0
2023-10-23 11:15:00,190.05,190.12,189.68,190.05,28170.0,186.792,186.8608,186.4283,186.792,28170.0
2023-10-23 11:20:00,190.08,190.32,189.94,190.29,12379.0,186.8215,187.0574,186.6839,187.0279,12379.0
2023-10-23 11:25:00,190.32,190.41,189.7,189.82,9560.0,187.0574,187.1458,186.448,186.5659,9560.0
2023-10-23 11:30:00,189.78,190.11,189.7,190.11,5153.0,186.5266,186.851,186.448,186.851,5153.0
2023-10-23 11:35:00,190.19,190.29,190.0,190.13,8693.0,186.9296,187.0279,186.7429,186.8706,8693.0
2023-10-23 11:40:00,190.18,190.18,189.83,189.83,10900.0,186.9198,186.9198,186.5758,186.5758,10900.0
2023-10-23 11:45:00,189.83,190.16,189.78,190.16,9206.0,186.5758,186.9001,186.5266,186.9001,9206.0
2023-10-23 11:50:00,190.16,190.22,190.02,190.09,8426.0,186.9001,186.9591,186.7625,186.8313,8426.0
2023-10-23 11:55:00,190.09,190.35,190.0,190.34,5777.0,186.8313,187.0869,186.7429,187.077,5777.0
2023-10-23 12:00:00,190.29,190.29,189.79,189.81,6971.0,187.0279,187.0279,186.5365,186.5561,6971.0
2023-10-23 12:05:00,189.74,189.87,189.61,189.76,5836.0,186.4873,186.6151,186.3595,186.507,5836.0
2023-10-23 12:10:00,189.73,189.73,189.27,189.28,4366.0,186.4775,186.4775,186.0254,186.0352,4366.0
2023-10-23 12:15:00,189.22,189.35,189.0,189.03,13333.0,185.9762,186.104,185.76,185.7895,13333.0
2023-10-23 12:20:00,188.98,189.22,188.84,189.22,17943.0,185.7403,185.9762,185.6027,185.9762,17943.0
2023-10-23 12:25:00,189.24,189.47,189.17,189.47,8681.0,185.9959,186.2219,185.9271,186.2219,8681.0
2023-10-23 12:30:00,189.4,189.49,189.31,189.34,6805.0,186.1531,186.2416,186.0647,186.0942,6805.0
2023-10-23 12:35:00,189.33,189.7,189.3,189.61,15047.0,186.0843,186.448,186.0549,186.3595,15047.0
2023-10-23 12:40:00,189.63,189.74,189.49,189.5,22188.0,186.3792,186.4873,186.2416,186.2514,22188.0
2023-10-23 12:45:00,189.48,189.7,189.44,189.7,10301.0,186.2318,186.448,186.1925,186.448,10301.0
2023-10-23 12:50:00,189.75,189.9,189.75,189.78,3029.0,186.4971,186.6446,186.4971,186.5266,3029.0
2023-10-23 12:55:00,189.82,190.57,189.82,190.57,9102.0,186.5659,187.3031,186.5659,187.3031,9102.0
2023-10-23 13:00:00,190.58,190.71,190.3,190.38,8895.0,187.3129,187.4407,187.0377,187.1163,8895.0
2023-10-23 13:05:00,190.36,190.74,190.36,190.74,8019.0,187.0967,187.4702,187.0967,187.4702,8019.0
2023-10-23 13:10:00,190.74,190.77,190.32,190.37,17782.0,187.4702,187.4997,187.0574,187.1065,17782.0
2023-10-23 13:15:00,190.31,190.37,189.93,189.98,9703.0,187.0475,187.1065,186.6741,186.7232,9703.0
2023-10-23 13:20:00,189.9,190.21,189.83,190.21,6746.0,186.6446,186.9493,186.5758,186.9493,6746.0
2023-10-23 13:25:00,190.1,190.16,189.82,190.11,6316.0,186.8411,186.9001,186.5659,186.851,6316.0
2023-10-23 13:30:00,190.02,190.17,189.95,190.17,3382.0,186.7625,186.9099,186.6937,186.9099,3382.0
2023-10-23 13:35:00,190.17,190.25,190.11,190.25,5981.0,186.9099,186.9886,186.851,186.9886,5981.0
2023-10-23 13:40:00,190.22,190.38,190.2,190.34,7260.0,186.9591,187.1163,186.9394,187.077,7260.0
2023-10-23 13:45:00,190.29,190.56,190.22,190.56,8419.0,187.0279,187.2933,186.9591,187.2933,8419.0
2023-10-23 13:50:00,190.52,190.61,190.39,190.48,8018.0,187.2539,187.3424,187.1262,187.2146,8018.0
2023-10-23 13:55:00,190.45,190.47,190.13,190.26,8681.0,187.1851,187.2048,186.8706,186.9984,8681.0
2023-10-23 14:00:00,190.25,190.3,190.09,190.3,4669.0,186.9886,187.0377,186.8313,187.0377,4669.0
2023-10-23 14:05:00,190.33,190.5,190.32,190.41,4661.0,187.0672,187.2343,187.0574,187.1458,4661.0
2023-10-23 14:10:00,190.41,190.41,190.09,190.14,9085.0,187.1458,187.1458,186.8313,186.8805,9085.0
2023-10-23 14:15:00,190.15,190.16,189.86,189.92,7930.0,186.8903,186.9001,186.6053,186.6642,7930.0
2023-10-23 14:20:00,189.88,190.02,189.77,189.96,5200.0,186.6249,186.7625,186.5168,186.7035,5200.0
2023-10-23 14:25:00,189.92,190.05,189.82,189.87,4549.0,186.6642,186.792,186.5659,186.6151,4549.0
2023-10-23 14:30:00,189.89,189.97,189.79,189.79,7013.0,186.6347,186.7134,186.5365,186.5365,7013.0
2023-10-23 14:35:00,189.78,189.87,189.72,189.8,6507.0,186.5266,186.6151,186.4677,186.5463,6507.0
2023-10-23 14:40:00,189.83,190.05,189.55,189.59,12606.0,186.5758,186.792,186.3006,186.3399,12606.0
2023-10-23 14:45:00,189.59,190.12,189.59,190.06,9204.0,186.3399,186.8608,186.3399,186.8018,9204.0
2023-10-23 14:50:00,190.04,190.07,189.77,189.78,7954.0,186.7822,186.8117,186.5168,186.5266,7954.0
2023-10-23 14:55:00,189.8,189.94,189.68,189.93,9371.0,186.5463,186.6839,186.4283,186.6741,9371.0
2023-10-23 15:00:00,189.93,189.97,189.76,189.9,9247.0,186.6741,186.7134,186.507,186.6446,9247.0
2023-10-23 15:05:00,189.94,190.02,189.52,189.58,11969.0,186.6839,186.7625,186.2711,186.3301,11969.0
2023-10-23 15:10:00,189.56,189.56,189.26,189.41,17451.0,186.3104,186.3104,186.0155,186.163,17451.0
2023-10-23 15:15:00,189.46,189.53,189.37,189.5,8996.0,186.2121,186.2809,186.1237,186.2514,8996.0
2023-10-23 15:20:00,189.45,189.45,188.89,189.06,19796.0,186.2023,186.2023,185.6519,185.819,19796.0
2023-10-23 15:25:00,189.03,189.27,188.93,189.04,12435.0,185.7895,186.0254,185.6912,185.7993,12435.0
2023-10-23 15:30:00,189.0,189.02,188.82,189.0,14817.0,185.76,185.7797,185.5831,185.76,14817.0
2023-10-23 15:35:00,188.97,189.0,188.54,188.62,18521.0,185.7305,185.76,185.3079,185.3865,18521.0
2023-10-23 15:40:00,188.56,189.08,188.53,189.03,19381.0,185.3275,185.8386,185.2981,185.7895,19381.0
2023-10-23 15:45:00,189.04,189.04,188.69,188.7,16431.0,185.7993,185.7993,185.4553,185.4651,16431.0
2023-10-23 15:50:00,188.75,188.87,188.57,188.65,41762.0,185.5143,185.6322,185.3374,185.416,41762.0
2023-10-23 15:55:00,188.71,188.73,188.49,188.6,82782.0,185.475,185.4946,185.2587,185.3669,82782.0
2023-10-24 09:30:00,189.76,190.04,189.22,189.9,26948.0,186.507,186.7822,185.9762,186.6446,26948.0
2023-10-24 09:35:00,189.89,190.25,189.18,189.3,11345.0,186.6347,186.9886,185.9369,186.0549,11345.0
2023-10-24 09:40:00,189.42,189.54,188.98,189.42,12614.0,186.1728,186.2907,185.7403,186.1728,12614.0
2023-10-24 09:45:00,189.48,189.48,189.04,189.25,9099.0,186.2318,186.2318,185.7993,186.0057,9099.0
2023-10-24 09:50:00,189.31,189.36,188.69,188.75,10005.0,186.0647,186.1138,185.4553,185.5143,10005.0
2023-10-24 09:55:00,188.71,189.73,188.57,189.73,11870.0,185.475,186.4775,185.3374,186.4775,11870.0
2023-10-24 10:00:00,189.76,190.18,189.24,189.6,8628.0,186.507,186.9198,185.9959,186.3497,8628.0
2023-10-24 10:05:00,189.67,189.86,189.44,189.78,17455.0,186.4185,186.6053,186.1925,186.5266,17455.0
2023-10-24 10:10:00,189.87,190.03,189.68,190.03,7691.0,186.6151,186.7723,186.4283,186.7723,7691.0
2023-10-24 10:15:00,190.01,190.1,189.79,189.94,4597.0,186.7527,186.8411,186.5365,186.6839,4597.0
2023-10-24 10:20:00,189.95,190.36,189.7,190.36,6210.0,186.6937,187.0967,186.448,187.0967,6210.0
2023-10-24 10:25:00,190.34,191.11,190.22,191.11,21486.0,187.077,187.8338,186.9591,187.8338,21486.0
2023-10-24 10:30:00,191.21,191.21,190.59,190.76,17555.0,187.9321,187.9321,187.3227,187.4898,17555.0
2023-10-24 10:35:00,190.69,191.12,190.41,191.03,21495.0,187.421,187.8437,187.1458,187.7552,21495.0
2023-10-24 10:40:00,191.04,191.06,190.69,191.05,36190.0,187.765,187.7847,187.421,187.7749,36190.0
2023-10-24 10:45:00,191.0,191.25,191.0,191.18,8374.0,187.7257,187.9714,187.7257,187.9026,8374.0
2023-10-24 10:50:00,191.26,191.33,190.99,191.14,6425.0,187.9813,188.0501,187.7159,187.8633,6425.0
2023-10-24 10:55:00,191.17,191.24,191.03,191.05,6723.0,187.8928,187.9616,187.7552,187.7749,6723.0
2023-10-24 11:00:00,191.06,191.11,190.61,190.95,13740.0,187.7847,187.8338,187.3424,187.6766,13740.0
2023-10-24 11:05:00,190.97,190.99,190.63,190.63,8158.0,187.6962,187.7159,187.3621,187.3621,8158.0
2023-10-24 11:10:00,190.56,190.57,190.28,190.42,7233.0,187.2933,187.3031,187.0181,187.1557,7233.0
2023-10-24 11:15:00,190.36,190.46,190.3,190.39,3734.0,187.0967,187.195,187.0377,187.1262,3734.0
2023-10-24 11:20:00,190.36,190.49,189.91,189.96,6578.0,187.0967,187.2245,186.6544,186.7035,6578.0
2023-10-24 11:25:00,189.86,189.97,189.68,189.73,8666.0,186.6053,186.7134,186.4283,186.4775,8666.0
2023-10-24 11:30:00,189.59,189.63,189.22,189.27,9906.0,186.3399,186.3792,185.9762,186.0254,9906.0
2023-10-24 11:35:00,189.34,189.35,188.92,189.07,10633.0,186.0942,186.104,185.6814,185.8288,10633.0
2023-10-24 11:40:00,189.07,189.23,189.04,189.17,4922.0,185.8288,185.9861,185.7993,185.9271,4922.0
2023-10-24 11:45:00,189.16,189.37,189.08,189.19,11738.0,185.9173,186.1237,185.8386,185.9467,11738.0
2023-10-24 11:50:00,189.14,189.2,189.07,189.17,4292.0,185.8976,185.9566,185.8288,185.9271,4292.0
2023-10-24 11:55:00,189.09,189.36,189.02,189.36,3564.0,185.8485,186.1138,185.7797,186.1138,3564.0
2023-10-24 12:00:00,189.41,189.61,189.18,189.61,8254.0,186.163,186.3595,185.9369,186.3595,8254.0
2023-10-24 12:05:00,189.62,189.78,189.49,189.61,9835.0,186.3694,186.5266,186.2416,186.3595,9835.0
2023-10-24 12:10:00,189.64,189.69,189.45,189.63,14343.0,186.389,186.4382,186.2023,186.3792,14343.0
2023-10-24 12:15:00,189.53,189.58,189.28,189.31,13466.0,186.2809,186.3301,186.0352,186.0647,13466.0
2023-10-24 12:20:00,189.35,189.37,189.15,189.15,16390.0,186.104,186.1237,185.9074,185.9074,16390.0
2023-10-24 12:25:00,189.2,189.5,189.2,189.36,12936.0,185.9566,186.2514,185.9566,186.1138,12936.0
2023-10-24 12:30:00,189.36,189.48,189.26,189.36,4291.0,186.1138,186.2318,186.0155,186.1138,4291.0
2023-10-24 12:35:00,189.37,189.39,189.17,189.17,4712.0,186.1237,186.1433,185.9271,185.9271,4712.0
2023-10-24 12:40:00,189.15,189.22,188.82,188.84,5343.0,185.9074,185.9762,185.5831,185.6027,5343.0
2023-10-24 12:45:00,188.8,188.85,188.41,188.41,7821.0,185.5634,185.6126,185.1801,185.1801,7821.0
2023-10-24 12:50:00,188.43,188.47,188.18,188.19,10063.0,185.1998,185.2391,184.9541,184.9639,10063.0
2023-10-24 12:55:00,188.23,188.58,188.19,188.56,3703.0,185.0032,185.3472,184.9639,185.3275,3703.0
2023-10-24 13:00:00,188.56,188.7,188.44,188.48,5643.0,185.3275,185.4651,185.2096,185.2489,5643.0
2023-10-24 13:05:00,188.44,188.57,188.4,188.4,3095.0,185.2096,185.3374,185.1703,185.1703,3095.0
2023-10-24 13:10:00,188.31,188.44,188.14,188.44,12223.0,185.0818,185.2096,184.9147,185.2096,12223.0
2023-10-24 13:15:00,188.41,188.49,188.37,188.44,4528.0,185.1801,185.2587,185.1408,185.2096,4528.0
2023-10-24 13:20:00,188.43,188.46,188.25,188.28,6533.0,185.1998,185.2293,185.0229,185.0523,6533.0
2023-10-24 13:25:00,188.31,188.64,188.25,188.58,4942.0,185.0818,185.4062,185.0229,185.3472,4942.0
2023-10-24 13:30:00,188.64,188.78,188.49,188.55,9075.0,185.4062,185.5438,185.2587,185.3177,9075.0
2023-10-24 13:35:00,188.6,188.73,188.53,188.65,8172.0,185.3669,185.4946,185.2981,185.416,8172.0
2023-10-24 13:40:00,188.62,188.62,188.37,188.38,8726.0,185.3865,185.3865,185.1408,185.1506,8726.0
2023-10-24 13:45:00,188.38,188.52,188.2,188.46,10024.0,185.1506,185.2882,184.9737,185.2293,10024.0
2023-10-24 13:50:00,188.45,188.55,188.34,188.34,6449.0,185.2194,185.3177,185.1113,185.1113,6449.0
2023-10-24 13:55:00,188.41,188.42,188.2,188.22,10803.0,185.1801,185.1899,184.9737,184.9934,10803.0
2023-10-24 14:00:00,188.21,188.25,188.04,188.13,14935.0,184.9835,185.0229,184.8165,184.9049,14935.0
2023-10-24 14:05:00,188.17,188.39,188.13,188.26,17344.0,184.9442,185.1605,184.9049,185.0327,17344.0
2023-10-24 14:10:00,188.28,188.4,188.15,188.4,18247.0,185.0523,185.1703,184.9246,185.1703,18247.0
2023-10-24 14:15:00,188.37,188.38,188.18,188.35,12118.0,185.1408,185.1506,184.9541,185.1211,12118.0
2023-10-24 14:20:00,188.35,188.46,188.24,188.34,11488.0,185.1211,185.2293,185.013,185.1113,11488.0
2023-10-24 14:25:00,188.36,188.58,188.36,188.55,9497.0,185.131,185.3472,185.131,185.3177,9497.0
2023-10-24 14:30:00,188.58,188.99,188.57,188.64,14284.0,185.3472,185.7502,185.3374,185.4062,14284.0
2023-10-24 14:35:00,188.63,188.7,188.5,188.59,12629.0,185.3963,185.4651,185.2686,185.357,12629.0
2023-10-24 14:40:00,188.59,188.73,188.51,188.73,12319.0,185.357,185.4946,185.2784,185.4946,12319.0
2023-10-24 14:45:00,188.74,189.25,188.72,189.21,5871.0,185.5045,186.0057,185.4848,185.9664,5871.0
2023-10-24 14:50:00,189.25,189.54,189.19,189.54,6790.0,186.0057,186.2907,185.9467,186.2907,6790.0
2023-10-24 14:55:00,189.52,189.61,189.46,189.6,6818.0,186.2711,186.3595,186.2121,186.3497,6818.0
2023-10-24 15:00:00,189.62,189.88,189.62,189.81,7995.0,186.3694,186.6249,186.3694,186.5561,7995.0
2023-10-24 15:05:00,189.83,189.83,189.62,189.68,7881.0,186.5758,186.5758,186.3694,186.4283,7881.0
2023-10-24 15:10:00,189.68,189.87,189.64,189.85,5115.0,186.4283,186.6151,186.389,186.5954,5115.0
2023-10-24 15:15:00,189.81,190.0,189.8,189.96,6920.0,186.5561,186.7429,186.5463,186.7035,6920.0
2023-10-24 15:20:00,189.93,190.13,189.93,190.08,16737.0,186.6741,186.8706,186.6741,186.8215,16737.0
2023-10-24 15:25:00,190.12,190.17,190.01,190.09,6900.0,186.8608,186.9099,186.7527,186.8313,6900.0
2023-10-24 15:30:00,190.08,190.09,189.91,189.97,6657.0,186.8215,186.8313,186.6544,186.7134,6657.0
2023-10-24 15:35:00,189.94,190.12,189.9,189.99,8800.0,186.6839,186.8608,186.6446,186.733,8800.0
2023-10-24 15:40:00,190.0,190.19,189.99,190.03,14407.0,186.7429,186.9296,186.733,186.7723,14407.0
2023-10-24 15:45:00,190.03,190.11,189.88,189.9,23724.0,186.7723,186.851,186.6249,186.6446,23724.0
2023-10-24 15:50:00,189.88,190.1,189.81,189.97,27755.0,186.6249,186.8411,186.5561,186.7134,27755.0
2023-10-24 15:55:00,190.13,190.32,189.99,190.14,90284.0,186.8706,187.0574,186.733,186.8805,90284.0
2023-10-25 09:30:00,187.65,188.16,186.61,187.22,55311.0,184.4331,184.9344,183.411,184.0105,55311.0
2023-10-25 09:35:00,187.28,187.53,186.54,187.53,18248.0,184.0695,184.3152,183.3422,184.3152,18248.0
2023-10-25 09:40:00,187.53,188.2,187.41,187.41,16187.0,184.3152,184.9737,184.1973,184.1973,16187.0
2023-10-25 09:45:00,187.34,188.35,187.24,187.81,29344.0,184.1285,185.1211,184.0302,184.5904,29344.0
2023-10-25 09:50:00,187.75,188.24,187.33,188.19,30130.0,184.5314,185.013,184.1186,184.9639,30130.0
2023-10-25 09:55:00,188.1,188.32,187.81,187.92,31491.0,184.8754,185.0917,184.5904,184.6985,31491.0
2023-10-25 10:00:00,187.88,187.88,187.3,187.49,7102.0,184.6592,184.6592,184.0891,184.2759,7102.0
2023-10-25 10:05:00,187.46,187.87,187.44,187.87,13770.0,184.2464,184.6494,184.2267,184.6494,13770.0
2023-10-25 10:10:00,187.84,188.32,187.83,188.03,18761.0,184.6199,185.0917,184.6101,184.8066,18761.0
2023-10-25 10:15:00,188.08,188.47,187.97,188.26,11305.0,184.8558,185.2391,184.7477,185.0327,11305.0
2023-10-25 10:20:00,188.25,189.25,188.12,189.25,13165.0,185.0229,186.0057,184.8951,186.0057,13165.0
2023-10-25 10:25:00,189.25,189.94,189.19,189.82,8232.0,186.0057,186.6839,185.9467,186.5659,8232.0
2023-10-25 10:30:00,189.82,190.4,189.58,189.69,17502.0,186.5659,187.136,186.3301,186.4382,17502.0
2023-10-25 10:35:00,189.78,190.46,189.72,190.46,4006.0,186.5266,187.195,186.4677,187.195,4006.0
2023-10-25 10:40:00,190.46,190.6,190.37,190.45,5993.0,187.195,187.3326,187.1065,187.1851,5993.0
2023-10-25 10:45:00,190.42,190.47,189.74,189.78,10302.0,187.1557,187.2048,186.4873,186.5266,10302.0
2023-10-25 10:50:00,189.74,189.98,189.46,189.57,10193.0,186.4873,186.7232,186.2121,186.3202,10193.0
2023-10-25 10:55:00,189.58,189.84,189.58,189.84,2148.0,186.3301,186.5856,186.3301,186.5856,2148.0
2023-10-25 11:00:00,189.89,190.16,189.8,190.08,5752.0,186.6347,186.9001,186.5463,186.8215,5752.0
2023-10-25 11:05:00,190.23,190.41,190.2,190.34,8877.0,186.9689,187.1458,186.9394,187.077,8877.0
2023-10-25 11:10:00,190.25,190.52,190.03,190.52,4325.0,186.9886,187.2539,186.7723,187.2539,4325.0
2023-10-25 11:15:00,190.7,190.7,190.32,190.64,2600.0,187.4309,187.4309,187.0574,187.3719,2600.0
2023-10-25 11:20:00,190.65,190.65,190.13,190.13,8487.0,187.3817,187.3817,186.8706,186.8706,8487.0
2023-10-25 11:25:00,190.19,190.49,190.15,190.39,8733.0,186.9296,187.2245,186.8903,187.1262,8733.0
2023-10-25 11:30:00,190.47,190.47,190.0,190.0,5131.0,187.2048,187.2048,186.7429,186.7429,5131.0
2023-10-25 11:35:00,190.12,190.12,189.86,190.06,2770.0,186.8608,186.8608,186.6053,186.8018,2770.0
2023-10-25 11:40:00,190.07,190.12,189.55,189.8,5758.0,186.8117,186.8608,186.3006,186.5463,5758.0
2023-10-25 11:45:00,189.93,189.98,189.4,189.46,2700.0,186.6741,186.7232,186.1531,186.2121,2700.0
2023-10-25 11:50:00,189.45,189.77,189.41,189.7,2442.0,186.2023,186.5168,186.163,186.448,2442.0
2023-10-25 11:55:00,189.86,189.88,189.69,189.79,6002.0,186.6053,186.6249,186.4382,186.5365,6002.0
2023-10-25 12:00:00,189.72,189.78,189.55,189.61,6838.0,186.4677,186.5266,186.3006,186.3595,6838.0
2023-10-25 12:05:00,189.67,189.79,189.58,189.77,2620.0,186.4185,186.5365,186.3301,186.5168,2620.0
2023-10-25 12:10:00,189.74,190.09,189.66,190.05,21058.0,186.4873,186.8313,186.4087,186.792,21058.0
2023-10-25 12:15:00,190.06,190.36,190.0,190.12,38999.0,186.8018,187.0967,186.7429,186.8608,38999.0
2023-10-25 12:20:00,190.07,190.55,190.07,190.45,4810.0,186.8117,187.2834,186.8117,187.1851,4810.0
2023-10-25 12:25:00,190.39,190.49,190.29,190.29,3855.0,187.1262,187.2245,187.0279,187.0279,3855.0
2023-10-25 12:30:00,190.3,190.47,190.17,190.25,4707.0,187.0377,187.2048,186.9099,186.9886,4707.0
2023-10-25 12:35:00,190.33,190.43,189.93,189.93,3600.0,187.0672,187.1655,186.6741,186.6741,3600.0
2023-10-25 12:40:00,189.93,189.93,189.66,189.68,5184.0,186.6741,186.6741,186.4087,186.4283,5184.0
2023-10-25 12:45:00,189.81,189.81,189.03,189.03,3956.0,186.5561,186.5561,185.7895,185.7895,3956.0
2023-10-25 12:50:00,188.94,189.0,188.85,188.89,4537.0,185.701,185.76,185.6126,185.6519,4537.0
2023-10-25 12:55:00,188.89,189.02,188.78,188.9,5430.0,185.6519,185.7797,185.5438,185.6617,5430.0
2023-10-25 13:00:00,188.88,188.94,188.76,188.86,2676.0,185.6421,185.701,185.5241,185.6224,2676.0
2023-10-25 13:05:00,188.86,188.93,188.78,188.93,4820.0,185.6224,185.6912,185.5438,185.6912,4820.0
2023-10-25 13:10:00,188.88,188.97,188.8,188.97,5002.0,185.6421,185.7305,185.5634,185.7305,5002.0
2023-10-25 13:15:00,188.98,189.13,188.83,189.11,9100.0,185.7403,185.8878,185.5929,185.8681,9100.0
2023-10-25 13:20:00,189.08,189.4,189.08,189.4,5323.0,185.8386,186.1531,185.8386,186.1531,5323.0
2023-10-25 13:25:00,189.4,189.45,188.97,188.98,4456.0,186.1531,186.2023,185.7305,185.7403,4456.0
2023-10-25 13:30:00,188.91,188.91,188.73,188.78,3256.0,185.6715,185.6715,185.4946,185.5438,3256.0
2023-10-25 13:35:00,188.75,188.75,188.0,188.34,30968.0,185.5143,185.5143,184.7771,185.1113,30968.0
2023-10-25 13:40:00,188.34,188.34,188.02,188.27,3281.0,185.1113,185.1113,184.7968,185.0425,3281.0
2023-10-25 13:45:00,188.25,188.34,188.19,188.22,2389.0,185.0229,185.1113,184.9639,184.9934,2389.0
2023-10-25 13:50:00,188.21,188.27,188.12,188.19,4272.0,184.9835,185.0425,184.8951,184.9639,4272.0
2023-10-25 13:55:00,188.23,188.42,188.23,188.26,4240.0,185.0032,185.1899,185.0032,185.0327,4240.0
2023-10-25 14:00:00,188.32,188.49,188.28,188.43,4430.0,185.0917,185.2587,185.0523,185.1998,4430.0
2023-10-25 14:05:00,188.39,188.39,188.12,188.12,3306.0,185.1605,185.1605,184.8951,184.8951,3306.0
2023-10-25 14:10:00,188.19,188.41,188.07,188.41,1650.0,184.9639,185.1801,184.8459,185.1801,1650.0
2023-10-25 14:15:00,188.5,188.51,188.25,188.28,4639.0,185.2686,185.2784,185.0229,185.0523,4639.0
2023-10-25 14:20:00,188.34,188.38,188.11,188.24,2255.0,185.1113,185.1506,184.8853,185.013,2255.0
2023-10-25 14:25:00,188.19,188.35,188.17,188.22,3838.0,184.9639,185.1211,184.9442,184.9934,3838.0
2023-10-25 14:30:00,188.22,188.43,188.22,188.25,2950.0,184.9934,185.1998,184.9934,185.0229,2950.0
2023-10-25 14:35:00,188.29,188.29,187.99,188.07,7124.0,185.0622,185.0622,184.7673,184.8459,7124.0
2023-10-25 14:40:00,188.06,188.17,188.0,188.1,3674.0,184.8361,184.9442,184.7771,184.8754,3674.0
2023-10-25 14:45:00,188.12,188.23,188.07,188.14,4192.0,184.8951,185.0032,184.8459,184.9147,4192.0
2023-10-25 14:50:00,188.13,188.38,188.11,188.31,3934.0,184.9049,185.1506,184.8853,185.0818,3934.0
2023-10-25 14:55:00,188.37,188.52,188.27,188.35,6536.0,185.1408,185.2882,185.0425,185.1211,6536.0
2023-10-25 15:00:00,188.33,188.33,188.13,188.15,4108.0,185.1015,185.1015,184.9049,184.9246,4108.0
2023-10-25 15:05:00,188.15,188.33,188.08,188.25,4359.0,184.9246,185.1015,184.8558,185.0229,4359.0
2023-10-25 15:10:00,188.25,188.39,188.21,188.28,6635.0,185.0229,185.1605,184.9835,185.0523,6635.0
2023-10-25 15:15:00,188.29,188.47,188.26,188.44,7703.0,185.0622,185.2391,185.0327,185.2096,7703.0
2023-10-25 15:20:00,188.46,188.69,188.41,188.69,9504.0,185.2293,185.4553,185.1801,185.4553,9504.0
2023-10-25 15:25:00,188.71,188.8,188.45,188.71,11477.0,185.475,185.5634,185.2194,185.475,11477.0
2023-10-25 15:30:00,188.74,188.95,188.65,188.77,9647.0,185.5045,185.7109,185.416,185.5339,9647.0
2023-10-25 15:35:00,188.76,188.81,188.61,188.68,12528.0,185.5241,185.5733,185.3767,185.4455,12528.0
2023-10-25 15:40:00,188.7,188.75,188.43,188.5,11746.0,185.4651,185.5143,185.1998,185.2686,11746.0
2023-10-25 15:45:00,188.53,188.7,188.42,188.64,13563.0,185.2981,185.4651,185.1899,185.4062,13563.0
2023-10-25 15:50:00,188.66,188.73,188.42,188.45,22644.0,185.4258,185.4946,185.1899,185.2194,22644.0
2023-10-25 15:55:00,188.48,188.52,188.27,188.43,60235.0,185.2489,185.2882,185.0425,185.1998,60235.0
2023-10-26 09:30:00,188.9,190.67,188.02,189.93,20189.0,185.6617,187.4014,184.7968,186.6741,20189.0
2023-10-26 09:35:00,189.64,189.69,188.82,188.82,8338.0,186.389,186.4382,185.5831,185.5831,8338.0
2023-10-26 09:40:00,188.8,189.26,188.62,188.81,16555.0,185.5634,186.0155,185.3865,185.5733,16555.0
2023-10-26 09:45:00,188.77,188.77,187.46,187.52,5200.0,185.5339,185.5339,184.2464,184.3054,5200.0
2023-10-26 09:50:00,187.59,188.05,187.41,187.93,9920.0,184.3742,184.8263,184.1973,184.7083,9920.0
2023-10-26 09:55:00,188.04,188.18,187.15,187.62,10085.0,184.8165,184.9541,183.9417,184.4037,10085.0
2023-10-26 10:00:00,187.57,187.78,187.04,187.41,12263.0,184.3545,184.5609,183.8336,184.1973,12263.0
2023-10-26 10:05:00,187.3,187.39,186.92,187.09,11320.0,184.0891,184.1776,183.7157,183.8827,11320.0
2023-10-26 10:10:00,187.0,187.7,186.95,187.46,9724.0,183.7943,184.4823,183.7451,184.2464,9724.0
2023-10-26 10:15:00,187.59,188.18,187.51,187.99,13651.0,184.3742,184.9541,184.2955,184.7673,13651.0
2023-10-26 10:20:00,188.0,188.38,187.32,187.56,14528.0,184.7771,185.1506,184.1088,184.3447,14528.0
2023-10-26 10:25:00,187.66,188.5,187.66,188.3,4935.0,184.443,185.2686,184.443,185.072,4935.0
2023-10-26 10:30:00,188.3,188.31,187.58,187.82,10582.0,185.072,185.0818,184.3643,184.6002,10582.0
2023-10-26 10:35:00,187.86,188.12,187.47,188.12,11448.0,184.6395,184.8951,184.2562,184.8951,11448.0
2023-10-26 10:40:00,188.2,188.32,188.03,188.22,11544.0,184.9737,185.0917,184.8066,184.9934,11544.0
2023-10-26 10:45:00,188.33,188.69,188.24,188.69,7833.0,185.1015,185.4553,185.013,185.4553,7833.0
2023-10-26 10:50:00,188.75,189.79,188.67,189.58,30742.0,185.5143,186.5365,185.4357,186.3301,30742.0
2023-10-26 10:55:00,189.49,189.62,189.28,189.36,10562.0,186.2416,186.3694,186.0352,186.1138,10562.0
2023-10-26 11:00:00,189.33,189.64,189.32,189.39,9080.0,186.0843,186.389,186.0745,186.1433,9080.0
2023-10-26 11:05:00,189.41,189.48,188.95,189.08,6457.0,186.163,186.2318,185.7109,185.8386,6457.0
2023-10-26 11:10:00,189.09,189.28,188.56,188.7,8164.0,185.8485,186.0352,185.3275,185.4651,8164.0
2023-10-26 11:15:00,188.74,189.03,188.66,188.95,6693.0,185.5045,185.7895,185.4258,185.7109,6693.0
2023-10-26 11:20:00,188.93,189.08,188.8,189.0,9219.0,185.6912,185.8386,185.5634,185.76,9219.0
2023-10-26 11:25:00,189.03,189.12,188.6,189.0,8293.0,185.7895,185.8779,185.3669,185.76,8293.0
2023-10-26 11:30:00,188.91,189.19,188.77,188.8,8600.0,185.6715,185.9467,185.5339,185.5634,8600.0
2023-10-26 11:35:00,188.74,189.04,188.65,188.9,7827.0,185.5045,185.7993,185.416,185.6617,7827.0
2023-10-26 11:40:00,188.91,189.12,188.61,188.82,5222.0,185.6715,185.8779,185.3767,185.5831,5222.0
2023-10-26 11:45:00,188.9,189.11,188.85,189.11,8408.0,185.6617,185.8681,185.6126,185.8681,8408.0
2023-10-26 11:50:00,189.1,189.1,188.63,188.63,6491.0,185.8583,185.8583,185.3963,185.3963,6491.0
2023-10-26 11:55:00,188.73,188.94,188.69,188.79,5367.0,185.4946,185.701,185.4553,185.5536,5367.0
2023-10-26 12:00:00,188.76,188.8,188.61,188.69,5746.0,185.5241,185.5634,185.3767,185.4553,5746.0
2023-10-26 12:05:00,188.64,188.64,188.37,188.53,9138.0,185.4062,185.4062,185.1408,185.2981,9138.0
2023-10-26 12:10:00,188.57,188.58,188.25,188.4,10396.0,185.3374,185.3472,185.0229,185.1703,10396.0
2023-10-26 12:15:00,188.37,188.39,187.6,187.72,6939.0,185.1408,185.1605,184.384,184.5019,6939.0
2023-10-26 12:20:00,187.67,187.79,187.42,187.57,6911.0,184.4528,184.5707,184.2071,184.3545,6911.0
2023-10-26 12:25:00,187.66,187.81,187.42,187.76,7237.0,184.443,184.5904,184.2071,184.5413,7237.0
2023-10-26 12:30:00,187.71,187.77,187.24,187.46,7681.0,184.4921,184.5511,184.0302,184.2464,7681.0
2023-10-26 12:35:00,187.35,187.7,187.35,187.62,13768.0,184.1383,184.4823,184.1383,184.4037,13768.0
2023-10-26 12:40:00,187.63,187.77,187.41,187.47,8828.0,184.4135,184.5511,184.1973,184.2562,8828.0
2023-10-26 12:45:00,187.44,187.48,187.13,187.22,13757.0,184.2267,184.2661,183.9221,184.0105,13757.0
2023-10-26 12:50:00,187.32,187.37,187.21,187.26,2079.0,184.1088,184.1579,184.0007,184.0498,2079.0
2023-10-26 12:55:00,187.13,187.45,187.13,187.14,4061.0,183.9221,184.2366,183.9221,183.9319,4061.0
2023-10-26 13:00:00,187.05,187.76,187.05,187.36,7898.0,183.8434,184.5413,183.8434,184.1481,7898.0
2023-10-26 13:05:00,187.36,187.57,187.27,187.39,5029.0,184.1481,184.3545,184.0597,184.1776,5029.0
2023-10-26 13:10:00,187.51,187.58,187.32,187.37,5988.0,184.2955,184.3643,184.1088,184.1579,5988.0
2023-10-26 13:15:00,187.39,187.53,187.38,187.4,3153.0,184.1776,184.3152,184.1678,184.1874,3153.0
2023-10-26 13:20:00,187.39,187.39,186.92,187.02,9640.0,184.1776,184.1776,183.7157,183.8139,9640.0
2023-10-26 13:25:00,187.03,187.33,187.02,187.33,6165.0,183.8238,184.1186,183.8139,184.1186,6165.0
2023-10-26 13:30:00,187.25,187.42,187.01,187.42,12556.0,184.04,184.2071,183.8041,184.2071,12556.0
2023-10-26 13:35:00,187.45,187.47,187.36,187.39,3192.0,184.2366,184.2562,184.1481,184.1776,3192.0
2023-10-26 13:40:00,187.4,187.66,187.37,187.6,2140.0,184.1874,184.443,184.1579,184.384,2140.0
2023-10-26 13:45:00,187.65,187.77,187.51,187.56,6398.0,184.4331,184.5511,184.2955,184.3447,6398.0
2023-10-26 13:50:00,187.53,187.67,187.31,187.63,3181.0,184.3152,184.4528,184.099,184.4135,3181.0
2023-10-26 13:55:00,187.64,187.78,187.52,187.77,8950.0,184.4233,184.5609,184.3054,184.5511,8950.0
2023-10-26 14:00:00,187.75,187.93,187.73,187.73,4924.0,184.5314,184.7083,184.5118,184.5118,4924.0
2023-10-26 14:05:00,187.77,187.85,187.66,187.75,3347.0,184.5511,184.6297,184.443,184.5314,3347.0
2023-10-26 14:10:00,187.77,188.29,187.76,187.95,14156.0,184.5511,185.0622,184.5413,184.728,14156.0
2023-10-26 14:15:00,188.04,188.08,187.87,187.94,4357.0,184.8165,184.8558,184.6494,184.7182,4357.0
2023-10-26 14:20:00,187.92,188.05,187.87,187.88,2128.0,184.6985,184.8263,184.6494,184.6592,2128.0
2023-10-26 14:25:00,187.82,188.07,187.7,188.07,3019.0,184.6002,184.8459,184.4823,184.8459,3019.0
2023-10-26 14:30:00,188.08,188.57,188.01,188.53,4820.0,184.8558,185.3374,184.787,185.2981,4820.0
2023-10-26 14:35:00,188.43,188.43,188.21,188.27,5380.0,185.1998,185.1998,184.9835,185.0425,5380.0
2023-10-26 14:40:00,188.23,188.56,188.23,188.26,3400.0,185.0032,185.3275,185.0032,185.0327,3400.0
2023-10-26 14:45:00,188.25,188.43,188.2,188.2,3065.0,185.0229,185.1998,184.9737,184.9737,3065.0
2023-10-26 14:50:00,188.2,188.28,188.11,188.28,3716.0,184.9737,185.0523,184.8853,185.0523,3716.0
2023-10-26 14:55:00,188.27,188.33,188.15,188.33,14097.0,185.0425,185.1015,184.9246,185.1015,14097.0
2023-10-26 15:00:00,188.36,188.52,188.32,188.38,12696.0,185.131,185.2882,185.0917,185.1506,12696.0
2023-10-26 15:05:00,188.32,188.32,188.1,188.1,5098.0,185.0917,185.0917,184.8754,184.8754,5098.0
2023-10-26 15:10:00,188.11,188.15,187.8,187.9,4883.0,184.8853,184.9246,184.5806,184.6789,4883.0
2023-10-26 15:15:00,187.82,187.95,187.74,187.77,4179.0,184.6002,184.728,184.5216,184.5511,4179.0
2023-10-26 15:20:00,187.8,187.86,187.61,187.62,3963.0,184.5806,184.6395,184.3938,184.4037,3963.0
2023-10-26 15:25:00,187.62,187.63,187.44,187.51,5627.0,184.4037,184.4135,184.2267,184.2955,5627.0
2023-10-26 15:30:00,187.48,187.53,187.4,187.46,6441.0,184.2661,184.3152,184.1874,184.2464,6441.0
2023-10-26 15:35:00,187.41,187.45,186.99,187.09,9880.0,184.1973,184.2366,183.7845,183.8827,9880.0
2023-10-26 15:40:00,187.03,187.03,186.61,186.62,10575.0,183.8238,183.8238,183.411,183.4208,10575.0
2023-10-26 15:45:00,186.59,186.71,186.43,186.69,11934.0,183.3913,183.5093,183.2341,183.4896,11934.0
2023-10-26 15:50:00,186.76,186.98,186.46,186.46,27321.0,183.5584,183.7746,183.2635,183.2635,27321.0
2023-10-26 15:55:00,186.45,186.71,186.41,186.45,75140.0,183.2537,183.5093,183.2144,183.2537,75140.0
2023-10-27 09:30:00,186.57,187.95,186.56,187.3,12852.0,183.3717,184.728,183.3618,184.0891,12852.0
2023-10-27 09:35:00,187.37,187.37,186.52,186.88,7182.0,184.1579,184.1579,183.3225,183.6763,7182.0
2023-10-27 09:40:00,186.95,187.05,186.64,186.64,7467.0,183.7451,183.8434,183.4405,183.4405,7467.0
2023-10-27 09:45:00,186.7,186.76,185.94,186.03,4487.0,183.4994,183.5584,182.7525,182.8409,4487.0
2023-10-27 09:50:00,186.08,186.5,185.9,186.27,6025.0,182.8901,183.3029,182.7131,183.0768,6025.0
2023-10-27 09:55:00,186.24,186.42,185.75,185.96,3158.0,183.0473,183.2242,182.5657,182.7721,3158.0
2023-10-27 10:00:00,186.02,186.06,185.18,186.06,5990.0,182.8311,182.8704,182.0055,182.8704,5990.0
2023-10-27 10:05:00,186.39,186.62,186.15,186.31,3100.0,183.1947,183.4208,182.9589,183.1161,3100.0
2023-10-27 10:10:00,186.52,186.85,186.46,186.71,2390.0,183.3225,183.6469,183.2635,183.5093,2390.0
2023-10-27 10:15:00,186.7,186.7,186.27,186.27,2596.0,183.4994,183.4994,183.0768,183.0768,2596.0
2023-10-27 10:20:00,186.37,187.02,186.33,186.56,5566.0,183.1751,183.8139,183.1358,183.3618,5566.0
2023-10-27 10:25:00,186.52,186.86,186.52,186.64,3871.0,183.3225,183.6567,183.3225,183.4405,3871.0
2023-10-27 10:30:00,186.75,186.78,186.35,186.53,6999.0,183.5486,183.5781,183.1554,183.3323,6999.0
2023-10-27 10:35:00,186.54,186.88,186.35,186.36,8699.0,183.3422,183.6763,183.1554,183.1653,8699.0
2023-10-27 10:40:00,186.4,186.47,185.86,186.14,6434.0,183.2046,183.2734,182.6738,182.949,6434.0
2023-10-27 10:45:00,186.15,186.43,186.14,186.41,6992.0,182.9589,183.2341,182.949,183.2144,6992.0
2023-10-27 10:50:00,186.44,186.95,186.43,186.95,2141.0,183.2439,183.7451,183.2341,183.7451,2141.0
2023-10-27 10:55:00,187.03,187.29,186.96,187.29,4033.0,183.8238,184.0793,183.755,184.0793,4033.0
2023-10-27 11:00:00,187.34,187.55,187.23,187.3,4317.0,184.1285,184.3349,184.0203,184.0891,4317.0
2023-10-27 11:05:00,187.29,187.71,187.29,187.66,7355.0,184.0793,184.4921,184.0793,184.443,7355.0
2023-10-27 11:10:00,187.64,187.88,187.57,187.86,5407.0,184.4233,184.6592,184.3545,184.6395,5407.0
2023-10-27 11:15:00,187.89,188.06,187.86,187.86,4665.0,184.669,184.8361,184.6395,184.6395,4665.0
2023-10-27 11:20:00,187.8,188.05,187.8,187.8,10803.0,184.5806,184.8263,184.5806,184.5806,10803.0
2023-10-27 11:25:00,187.87,187.97,187.65,187.73,3482.0,184.6494,184.7477,184.4331,184.5118,3482.0
2023-10-27 11:30:00,187.8,187.8,187.42,187.5,5815.0,184.5806,184.5806,184.2071,184.2857,5815.0
2023-10-27 11:35:00,187.25,187.75,187.25,187.7,3255.0,184.04,184.5314,184.04,184.4823,3255.0
2023-10-27 11:40:00,187.77,187.78,187.65,187.7,1721.0,184.5511,184.5609,184.4331,184.4823,1721.0
2023-10-27 11:45:00,187.52,187.68,187.42,187.57,4913.0,184.3054,184.4626,184.2071,184.3545,4913.0
2023-10-27 11:50:00,187.63,187.65,187.45,187.45,2022.0,184.4135,184.4331,184.2366,184.2366,2022.0
2023-10-27 11:55:00,187.64,187.67,187.36,187.63,3271.0,184.4233,184.4528,184.1481,184.4135,3271.0
2023-10-27 12:00:00,187.52,187.53,186.92,187.05,4163.0,184.3054,184.3152,183.7157,183.8434,4163.0
2023-10-27 12:05:00,187.1,187.22,186.99,187.11,4134.0,183.8926,184.0105,183.7845,183.9024,4134.0
2023-10-27 12:10:00,187.07,187.3,186.98,187.25,2988.0,183.8631,184.0891,183.7746,184.04,2988.0
2023-10-27 12:15:00,187.21,187.33,187.11,187.17,3742.0,184.0007,184.1186,183.9024,183.9614,3742.0
2023-10-27 12:20:00,187.1,187.16,186.91,186.95,3800.0,183.8926,183.9515,183.7058,183.7451,3800.0
2023-10-27 12:25:00,187.03,187.04,186.55,186.81,4217.0,183.8238,183.8336,183.352,183.6075,4217.0
2023-10-27 12:30:00,186.74,186.86,186.54,186.54,4405.0,183.5387,183.6567,183.3422,183.3422,4405.0
2023-10-27 12:35:00,186.77,187.0,186.63,186.89,3560.0,183.5682,183.7943,183.4306,183.6862,3560.0
2023-10-27 12:40:00,186.81,186.86,186.38,186.38,4628.0,183.6075,183.6567,183.1849,183.1849,4628.0
2023-10-27 12:45:00,186.31,186.41,186.18,186.41,1700.0,183.1161,183.2144,182.9883,183.2144,1700.0
2023-10-27 12:50:00,186.36,186.56,186.09,186.52,5634.0,183.1653,183.3618,182.8999,183.3225,5634.0
2023-10-27 12:55:00,186.52,186.52,186.3,186.33,3126.0,183.3225,183.3225,183.1063,183.1358,3126.0
2023-10-27 13:00:00,186.33,186.39,186.22,186.33,2389.0,183.1358,183.1947,183.0277,183.1358,2389.0
2023-10-27 13:05:00,186.09,186.09,185.72,185.81,7035.0,182.8999,182.8999,182.5362,182.6247,7035.0
2023-10-27 13:10:00,185.81,185.87,185.11,185.33,14633.0,182.6247,182.6837,181.9367,182.1529,14633.0
2023-10-27 13:15:00,185.3,185.48,184.91,185.16,18840.0,182.1234,182.3003,181.7401,181.9858,18840.0
2023-10-27 13:20:00,185.08,185.08,184.68,184.74,22075.0,181.9072,181.9072,181.5141,181.573,22075.0
2023-10-27 13:25:00,184.73,185.17,184.71,185.02,3656.0,181.5632,181.9957,181.5435,181.8482,3656.0
2023-10-27 13:30:00,185.03,185.13,184.79,185.13,5613.0,181.8581,181.9563,181.6222,181.9563,5613.0
2023-10-27 13:35:00,185.08,185.12,184.9,185.12,2916.0,181.9072,181.9465,181.7303,181.9465,2916.0
2023-10-27 13:40:00,184.98,185.21,184.97,185.13,1722.0,181.8089,182.035,181.7991,181.9563,1722.0
2023-10-27 13:45:00,185.06,185.06,184.82,184.82,5238.0,181.8875,181.8875,181.6517,181.6517,5238.0
2023-10-27 13:50:00,184.89,185.14,184.87,184.87,2494.0,181.7205,181.9662,181.7008,181.7008,2494.0
2023-10-27 13:55:00,184.91,185.0,184.89,185.0,1762.0,181.7401,181.8286,181.7205,181.8286,1762.0
2023-10-27 14:00:00,185.06,185.06,184.75,184.89,2910.0,181.8875,181.8875,181.5829,181.7205,2910.0
2023-10-27 14:05:00,184.88,184.88,184.57,184.64,7563.0,181.7106,181.7106,181.4059,181.4747,7563.0
2023-10-27 14:10:00,184.7,184.84,184.63,184.65,6039.0,181.5337,181.6713,181.4649,181.4846,6039.0
2023-10-27 14:15:00,184.75,185.23,184.67,184.99,11254.0,181.5829,182.0546,181.5042,181.8187,11254.0
2023-10-27 14:20:00,184.99,185.14,184.91,185.14,2415.0,181.8187,181.9662,181.7401,181.9662,2415.0
2023-10-27 14:25:00,185.09,185.11,184.8,184.91,4130.0,181.917,181.9367,181.632,181.7401,4130.0
2023-10-27 14:30:00,184.88,185.31,184.73,185.16,6489.0,181.7106,182.1333,181.5632,181.9858,6489.0
2023-10-27 14:35:00,185.11,185.21,184.87,184.96,7322.0,181.9367,182.035,181.7008,181.7893,7322.0
2023-10-27 14:40:00,185.0,185.05,184.84,184.92,4971.0,181.8286,181.8777,181.6713,181.7499,4971.0
2023-10-27 14:45:00,184.99,185.03,184.79,184.8,4512.0,181.8187,181.8581,181.6222,181.632,4512.0
2023-10-27 14:50:00,184.77,184.77,184.58,184.67,5812.0,181.6025,181.6025,181.4158,181.5042,5812.0
2023-10-27 14:55:00,184.49,184.52,184.11,184.28,8326.0,181.3273,181.3568,180.9538,181.1209,8326.0
2023-10-27 15:00:00,184.37,184.5,184.27,184.39,9692.0,181.2094,181.3371,181.1111,181.229,9692.0
2023-10-27 15:05:00,184.36,184.53,184.3,184.44,3007.0,181.1995,181.3666,181.1406,181.2782,3007.0
2023-10-27 15:10:00,184.38,184.61,184.37,184.52,7546.0,181.2192,181.4453,181.2094,181.3568,7546.0
2023-10-27 15:15:00,184.53,184.74,184.53,184.65,4773.0,181.3666,181.573,181.3666,181.4846,4773.0
2023-10-27 15:20:00,184.6,184.73,184.38,184.73,9319.0,181.4354,181.5632,181.2192,181.5632,9319.0
2023-10-27 15:25:00,184.73,185.03,184.73,185.0,8241.0,181.5632,181.8581,181.5632,181.8286,8241.0
2023-10-27 15:30:00,185.0,185.22,184.97,184.97,7550.0,181.8286,182.0448,181.7991,181.7991,7550.0
2023-10-27 15:35:00,185.0,185.24,184.77,185.13,15800.0,181.8286,182.0645,181.6025,181.9563,15800.0
2023-10-27 15:40:00,185.18,185.19,184.83,184.83,10844.0,182.0055,182.0153,181.6615,181.6615,10844.0
2023-10-27 15:45:00,184.83,185.1,184.79,185.1,13215.0,181.6615,181.9269,181.6222,181.9269,13215.0
2023-10-27 15:50:00,185.05,185.37,184.95,185.33,18410.0,181.8777,182.1922,181.7794,182.1529,18410.0
2023-10-27 15:55:00,185.34,185.39,185.05,185.26,62904.0,182.1627,182.2119,181.8777,182.0841,62904.0
2023-10-30 09:30:00,188.1,188.12,187.08,187.27,12086.0,184.8754,184.8951,183.8729,184.0597,12086.0
2023-10-30 09:35:00,187.24,188.41,187.24,188.41,4780.0,184.0302,185.1801,184.0302,185.1801,4780.0
2023-10-30 09:40:00,188.45,188.45,187.65,187.93,5056.0,185.2194,185.2194,184.4331,184.7083,5056.0
2023-10-30 09:45:00,188.15,188.44,188.02,188.42,3663.0,184.9246,185.2096,184.7968,185.1899,3663.0
2023-10-30 09:50:00,188.54,189.0,188.53,188.61,8044.0,185.3079,185.76,185.2981,185.3767,8044.0
2023-10-30 09:55:00,188.42,188.65,188.3,188.42,8979.0,185.1899,185.416,185.072,185.1899,8979.0
2023-10-30 10:00:00,188.32,188.57,188.28,188.47,10182.0,185.0917,185.3374,185.0523,185.2391,10182.0
2023-10-30 10:05:00,188.37,188.65,188.19,188.26,10237.0,185.1408,185.416,184.9639,185.0327,10237.0
2023-10-30 10:10:00,188.24,188.62,188.0,188.57,18425.0,185.013,185.3865,184.7771,185.3374,18425.0
2023-10-30 10:15:00,188.5,188.62,188.07,188.33,9779.0,185.2686,185.3865,184.8459,185.1015,9779.0
2023-10-30 10:20:00,188.22,188.22,187.82,187.87,4371.0,184.9934,184.9934,184.6002,184.6494,4371.0
2023-10-30 10:25:00,187.81,188.25,187.8,188.25,9376.0,184.5904,185.0229,184.5806,185.0229,9376.0
2023-10-30 10:30:00,188.11,188.16,187.88,188.08,9662.0,184.8853,184.9344,184.6592,184.8558,9662.0
2023-10-30 10:35:00,188.17,188.65,188.11,188.3,6825.0,184.9442,185.416,184.8853,185.072,6825.0
2023-10-30 10:40:00,188.31,188.63,188.15,188.16,5995.0,185.0818,185.3963,184.9246,184.9344,5995.0
2023-10-30 10:45:00,188.09,188.39,188.08,188.39,7398.0,184.8656,185.1605,184.8558,185.1605,7398.0
2023-10-30 10:50:00,188.37,188.5,188.16,188.4,4842.0,185.1408,185.2686,184.9344,185.1703,4842.0
2023-10-30 10:55:00,188.34,188.35,187.74,187.83,7903.0,185.1113,185.1211,184.5216,184.6101,7903.0
2023-10-30 11:00:00,187.91,188.15,187.86,188.03,5645.0,184.6887,184.9246,184.6395,184.8066,5645.0
2023-10-30 11:05:00,188.09,188.22,188.05,188.18,4989.0,184.8656,184.9934,184.8263,184.9541,4989.0
2023-10-30 11:10:00,188.2,188.26,188.12,188.12,4593.0,184.9737,185.0327,184.8951,184.8951,4593.0
2023-10-30 11:15:00,188.13,188.48,188.12,188.15,5912.0,184.9049,185.2489,184.8951,184.9246,5912.0
2023-10-30 11:20:00,188.18,188.22,187.84,188.03,5309.0,184.9541,184.9934,184.6199,184.8066,5309.0
2023-10-30 11:25:00,188.0,188.26,187.91,188.14,5173.0,184.7771,185.0327,184.6887,184.9147,5173.0
2023-10-30 11:30:00,188.27,188.47,188.16,188.4,4860.0,185.0425,185.2391,184.9344,185.1703,4860.0
2023-10-30 11:35:00,188.43,188.63,188.36,188.36,12363.0,185.1998,185.3963,185.131,185.131,12363.0
2023-10-30 11:40:00,188.36,188.56,188.3,188.56,8488.0,185.131,185.3275,185.072,185.3275,8488.0
2023-10-30 11:45:00,188.56,188.66,188.21,188.21,4552.0,185.3275,185.4258,184.9835,184.9835,4552.0
2023-10-30 11:50:00,188.21,188.76,188.21,188.72,4418.0,184.9835,185.5241,184.9835,185.4848,4418.0
2023-10-30 11:55:00,188.64,188.93,188.64,188.82,4059.0,185.4062,185.6912,185.4062,185.5831,4059.0
2023-10-30 12:00:00,188.81,189.07,188.81,189.07,8895.0,185.5733,185.8288,185.5733,185.8288,8895.0
2023-10-30 12:05:00,188.99,189.02,188.59,188.68,8435.0,185.7502,185.7797,185.357,185.4455,8435.0
2023-10-30 12:10:00,188.71,188.86,188.69,188.74,2185.0,185.475,185.6224,185.4553,185.5045,2185.0
2023-10-30 12:15:00,188.78,188.87,188.64,188.68,5393.0,185.5438,185.6322,185.4062,185.4455,5393.0
2023-10-30 12:20:00,188.73,188.73,188.52,188.59,3367.0,185.4946,185.4946,185.2882,185.357,3367.0
2023-10-30 12:25:00,188.6,188.6,188.37,188.38,3200.0,185.3669,185.3669,185.1408,185.1506,3200.0
2023-10-30 12:30:00,188.38,188.59,188.38,188.54,12160.0,185.1506,185.357,185.1506,185.3079,12160.0
2023-10-30 12:35:00,188.55,188.58,188.39,188.39,3450.0,185.3177,185.3472,185.1605,185.1605,3450.0
2023-10-30 12:40:00,188.39,188.43,188.04,188.1,2973.0,185.1605,185.1998,184.8165,184.8754,2973.0
2023-10-30 12:45:00,188.07,188.34,187.97,188.34,4699.0,184.8459,185.1113,184.7477,185.1113,4699.0
2023-10-30 12:50:00,188.36,188.36,188.09,188.1,2319.0,185.131,185.131,184.8656,184.8754,2319.0
2023-10-30 12:55:00,188.05,188.1,187.79,187.86,14250.0,184.8263,184.8754,184.5707,184.6395,14250.0
2023-10-30 13:00:00,187.92,188.0,187.82,188.0,2374.0,184.6985,184.7771,184.6002,184.7771,2374.0
2023-10-30 13:05:00,187.97,188.18,187.81,188.14,7303.0,184.7477,184.9541,184.5904,184.9147,7303.0
2023-10-30 13:10:00,188.14,188.23,187.9,188.02,3110.0,184.9147,185.0032,184.6789,184.7968,3110.0
2023-10-30 13:15:00,188.05,188.17,188.01,188.04,2029.0,184.8263,184.9442,184.787,184.8165,2029.0
2023-10-30 13:20:00,187.99,188.39,187.98,188.39,4978.0,184.7673,185.1605,184.7575,185.1605,4978.0
2023-10-30 13:25:00,188.39,189.03,188.38,188.87,7146.0,185.1605,185.7895,185.1506,185.6322,7146.0
2023-10-30 13:30:00,188.91,189.17,188.89,188.98,7795.0,185.6715,185.9271,185.6519,185.7403,7795.0
2023-10-30 13:35:00,188.89,188.89,188.66,188.78,7017.0,185.6519,185.6519,185.4258,185.5438,7017.0
2023-10-30 13:40:00,188.8,189.04,188.79,188.97,3400.0,185.5634,185.7993,185.5536,185.7305,3400.0
2023-10-30 13:45:00,188.99,189.08,188.92,188.98,2910.0,185.7502,185.8386,185.6814,185.7403,2910.0
2023-10-30 13:50:00,189.03,189.26,188.99,189.1,4152.0,185.7895,186.0155,185.7502,185.8583,4152.0
2023-10-30 13:55:00,189.05,189.2,189.04,189.18,4383.0,185.8091,185.9566,185.7993,185.9369,4383.0
2023-10-30 14:00:00,189.27,189.27,189.08,189.14,5375.0,186.0254,186.0254,185.8386,185.8976,5375.0
2023-10-30 14:05:00,189.15,189.19,188.97,189.0,5028.0,185.9074,185.9467,185.7305,185.76,5028.0
2023-10-30 14:10:00,189.01,189.11,188.94,188.95,7052.0,185.7698,185.8681,185.701,185.7109,7052.0
2023-10-30 14:15:00,188.9,188.92,188.75,188.86,7970.0,185.6617,185.6814,185.5143,185.6224,7970.0
2023-10-30 14:20:00,188.86,188.88,188.67,188.79,9412.0,185.6224,185.6421,185.4357,185.5536,9412.0
2023-10-30 14:25:00,188.75,188.82,188.73,188.8,3606.0,185.5143,185.5831,185.4946,185.5634,3606.0
2023-10-30 14:30:00,188.81,188.91,188.78,188.88,3537.0,185.5733,185.6715,185.5438,185.6421,3537.0
2023-10-30 14:35:00,188.93,189.33,188.93,189.19,4026.0,185.6912,186.0843,185.6912,185.9467,4026.0
2023-10-30 14:40:00,189.15,189.23,189.09,189.09,10855.0,185.9074,185.9861,185.8485,185.8485,10855.0
2023-10-30 14:45:00,189.13,189.46,189.1,189.34,3167.0,185.8878,186.2121,185.8583,186.0942,3167.0
2023-10-30 14:50:00,189.29,189.34,189.12,189.13,5167.0,186.045,186.0942,185.8779,185.8878,5167.0
2023-10-30 14:55:00,189.09,189.26,189.05,189.14,2393.0,185.8485,186.0155,185.8091,185.8976,2393.0
2023-10-30 15:00:00,189.19,189.35,188.96,189.25,7803.0,185.9467,186.104,185.7207,186.0057,7803.0
2023-10-30 15:05:00,189.16,189.48,189.16,189.28,5145.0,185.9173,186.2318,185.9173,186.0352,5145.0
2023-10-30 15:10:00,189.29,189.51,189.19,189.5,4109.0,186.045,186.2613,185.9467,186.2514,4109.0
2023-10-30 15:15:00,189.5,189.62,189.44,189.58,7786.0,186.2514,186.3694,186.1925,186.3301,7786.0
2023-10-30 15:20:00,189.54,189.54,189.3,189.39,9257.0,186.2907,186.2907,186.0549,186.1433,9257.0
2023-10-30 15:25:00,189.37,189.37,189.11,189.2,6520.0,186.1237,186.1237,185.8681,185.9566,6520.0
2023-10-30 15:30:00,189.2,189.26,189.07,189.24,12954.0,185.9566,186.0155,185.8288,185.9959,12954.0
2023-10-30 15:35:00,189.24,189.31,189.13,189.17,9950.0,185.9959,186.0647,185.8878,185.9271,9950.0
2023-10-30 15:40:00,189.18,189.22,188.97,189.1,15231.0,185.9369,185.9762,185.7305,185.8583,15231.0
2023-10-30 15:45:00,189.09,189.1,188.92,188.94,13461.0,185.8485,185.8583,185.6814,185.701,13461.0
2023-10-30 15:50:00,188.91,188.98,188.45,188.48,26328.0,185.6715,185.7403,185.2194,185.2489,26328.0
2023-10-30 15:55:00,188.46,188.52,187.99,188.13,71514.0,185.2293,185.2882,184.7673,184.9049,71514.0
2023-10-31 09:30:00,187.84,187.84,186.33,186.98,20439.0,184.6199,184.6199,183.1358,183.7746,20439.0
2023-10-31 09:35:00,186.96,187.41,186.31,186.37,16271.0,183.755,184.1973,183.1161,183.1751,16271.0
2023-10-31 09:40:00,186.36,187.16,186.19,186.92,5027.0,183.1653,183.9515,182.9982,183.7157,5027.0
2023-10-31 09:45:00,186.75,187.07,186.7,186.99,7371.0,183.5486,183.8631,183.4994,183.7845,7371.0
2023-10-31 09:50:00,187.09,187.16,186.69,187.06,8567.0,183.8827,183.9515,183.4896,183.8533,8567.0
2023-10-31 09:55:00,186.98,187.13,186.83,186.93,7458.0,183.7746,183.9221,183.6272,183.7255,7458.0
2023-10-31 10:00:00,186.9,186.97,186.53,186.68,3879.0,183.696,183.7648,183.3323,183.4798,3879.0
2023-10-31 10:05:00,186.71,186.85,186.45,186.85,6641.0,183.5093,183.6469,183.2537,183.6469,6641.0
2023-10-31 10:10:00,187.03,187.41,187.01,187.23,6502.0,183.8238,184.1973,183.8041,184.0203,6502.0
2023-10-31 10:15:00,187.2,187.59,187.2,187.42,8421.0,183.9909,184.3742,183.9909,184.2071,8421.0
2023-10-31 10:20:00,187.51,187.59,187.33,187.33,2558.0,184.2955,184.3742,184.1186,184.1186,2558.0
2023-10-31 10:25:00,187.34,187.35,187.06,187.1,3096.0,184.1285,184.1383,183.8533,183.8926,3096.0
2023-10-31 10:30:00,187.1,187.16,186.52,186.52,7645.0,183.8926,183.9515,183.3225,183.3225,7645.0
2023-10-31 10:35:00,186.51,186.51,186.18,186.18,9724.0,183.3127,183.3127,182.9883,182.9883,9724.0
2023-10-31 10:40:00,186.13,186.77,186.01,186.75,6612.0,182.9392,183.5682,182.8213,183.5486,6612.0
2023-10-31 10:45:00,186.74,186.8,186.5,186.52,3821.0,183.5387,183.5977,183.3029,183.3225,3821.0
2023-10-31 10:50:00,186.61,187.03,186.6,186.98,9739.0,183.411,183.8238,183.4011,183.7746,9739.0
2023-10-31 10:55:00,187.07,187.61,186.96,187.61,21725.0,183.8631,184.3938,183.755,184.3938,21725.0
2023-10-31 11:00:00,187.63,187.8,187.5,187.6,9694.0,184.4135,184.5806,184.2857,184.384,9694.0
2023-10-31 11:05:00,187.61,187.7,187.5,187.7,3108.0,184.3938,184.4823,184.2857,184.4823,3108.0
2023-10-31 11:10:00,187.68,187.68,187.44,187.46,2124.0,184.4626,184.4626,184.2267,184.2464,2124.0
2023-10-31 11:15:00,187.47,187.54,187.27,187.43,5523.0,184.2562,184.325,184.0597,184.2169,5523.0
2023-10-31 11:20:00,187.35,187.49,187.08,187.08,3771.0,184.1383,184.2759,183.8729,183.8729,3771.0
2023-10-31 11:25:00,187.0,187.16,186.93,186.94,4232.0,183.7943,183.9515,183.7255,183.7353,4232.0
2023-10-31 11:30:00,187.01,187.07,186.87,187.04,3450.0,183.8041,183.8631,183.6665,183.8336,3450.0
2023-10-31 11:35:00,187.09,187.09,186.92,186.99,2190.0,183.8827,183.8827,183.7157,183.7845,2190.0
2023-10-31 11:40:00,186.97,186.98,186.8,186.83,2356.0,183.7648,183.7746,183.5977,183.6272,2356.0
2023-10-31 11:45:00,186.74,186.8,186.6,186.75,2478.0,183.5387,183.5977,183.4011,183.5486,2478.0
2023-10-31 11:50:00,186.69,186.87,186.65,186.82,2374.0,183.4896,183.6665,183.4503,183.6174,2374.0
2023-10-31 11:55:00,186.86,187.11,186.83,187.11,2076.0,183.6567,183.9024,183.6272,183.9024,2076.0
2023-10-31 12:00:00,187.13,187.38,187.12,187.28,4032.0,183.9221,184.1678,183.9122,184.0695,4032.0
2023-10-31 12:05:00,187.15,187.31,187.15,187.31,2955.0,183.9417,184.099,183.9417,184.099,2955.0
2023-10-31 12:10:00,187.2,187.61,187.16,187.16,5150.0,183.9909,184.3938,183.9515,183.9515,5150.0
2023-10-31 12:15:00,187.3,187.41,187.14,187.22,7912.0,184.0891,184.1973,183.9319,184.0105,7912.0
2023-10-31 12:20:00,187.13,187.18,186.91,187.12,11362.0,183.9221,183.9712,183.7058,183.9122,11362.0
2023-10-31 12:25:00,187.24,187.31,187.11,187.19,7189.0,184.0302,184.099,183.9024,183.981,7189.0
2023-10-31 12:30:00,187.28,187.5,187.18,187.34,7882.0,184.0695,184.2857,183.9712,184.1285,7882.0
2023-10-31 12:35:00,187.33,187.5,186.8,187.43,16280.0,184.1186,184.2857,183.5977,184.2169,16280.0
2023-10-31 12:40:00,187.45,187.74,187.33,187.53,3953.0,184.2366,184.5216,184.1186,184.3152,3953.0
2023-10-31 12:45:00,187.69,187.77,187.56,187.77,2146.0,184.4725,184.5511,184.3447,184.5511,2146.0
2023-10-31 12:50:00,187.63,187.68,187.44,187.44,1000.0,184.4135,184.4626,184.2267,184.2267,1000.0
2023-10-31 12:55:00,187.47,187.69,187.46,187.66,1600.0,184.2562,184.4725,184.2464,184.443,1600.0
2023-10-31 13:00:00,187.67,187.75,187.41,187.58,7566.0,184.4528,184.5314,184.1973,184.3643,7566.0
2023-10-31 13:05:00,187.68,187.71,187.58,187.61,2893.0,184.4626,184.4921,184.3643,184.3938,2893.0
2023-10-31 13:10:00,187.55,187.58,187.3,187.57,3279.0,184.3349,184.3643,184.0891,184.3545,3279.0
2023-10-31 13:15:00,187.57,187.58,187.48,187.53,1165.0,184.3545,184.3643,184.2661,184.3152,1165.0
2023-10-31 13:20:00,187.54,187.79,187.49,187.5,6907.0,184.325,184.5707,184.2759,184.2857,6907.0
2023-10-31 13:25:00,187.54,187.62,187.41,187.62,1000.0,184.325,184.4037,184.1973,184.4037,1000.0
2023-10-31 13:30:00,187.71,187.8,187.63,187.8,3150.0,184.4921,184.5806,184.4135,184.5806,3150.0
2023-10-31 13:35:00,187.77,187.91,187.75,187.78,2403.0,184.5511,184.6887,184.5314,184.5609,2403.0
2023-10-31 13:40:00,187.79,188.2,187.79,188.13,2100.0,184.5707,184.9737,184.5707,184.9049,2100.0
2023-10-31 13:45:00,188.06,188.67,187.99,188.67,6525.0,184.8361,185.4357,184.7673,185.4357,6525.0
2023-10-31 13:50:00,188.68,188.69,188.59,188.69,2230.0,185.4455,185.4553,185.357,185.4553,2230.0
2023-10-31 13:55:00,188.65,188.88,188.63,188.76,5244.0,185.416,185.6421,185.3963,185.5241,5244.0
2023-10-31 14:00:00,188.84,188.84,188.69,188.77,1282.0,185.6027,185.6027,185.4553,185.5339,1282.0
2023-10-31 14:05:00,188.73,188.84,188.69,188.74,3700.0,185.4946,185.6027,185.4553,185.5045,3700.0
2023-10-31 14:10:00,188.74,188.78,188.67,188.72,3894.0,185.5045,185.5438,185.4357,185.4848,3894.0
2023-10-31 14:15:00,188.72,188.79,188.57,188.59,4335.0,185.4848,185.5536,185.3374,185.357,4335.0
2023-10-31 14:20:00,188.56,188.63,188.5,188.56,3341.0,185.3275,185.3963,185.2686,185.3275,3341.0
2023-10-31 14:25:00,188.57,188.57,188.45,188.5,4898.0,185.3374,185.3374,185.2194,185.2686,4898.0
2023-10-31 14:30:00,188.48,188.51,188.34,188.47,5442.0,185.2489,185.2784,185.1113,185.2391,5442.0
2023-10-31 14:35:00,188.41,188.53,188.37,188.37,3808.0,185.1801,185.2981,185.1408,185.1408,3808.0
2023-10-31 14:40:00,188.44,188.53,188.36,188.5,4254.0,185.2096,185.2981,185.131,185.2686,4254.0
2023-10-31 14:45:00,188.53,188.69,188.47,188.68,5315.0,185.2981,185.4553,185.2391,185.4455,5315.0
2023-10-31 14:50:00,188.65,188.77,188.64,188.76,5200.0,185.416,185.5339,185.4062,185.5241,5200.0
2023-10-31 14:55:00,188.78,188.9,188.76,188.87,3943.0,185.5438,185.6617,185.5241,185.6322,3943.0
2023-10-31 15:00:00,188.9,189.18,188.83,189.11,7192.0,185.6617,185.9369,185.5929,185.8681,7192.0
2023-10-31 15:05:00,189.08,189.08,188.89,188.93,6942.0,185.8386,185.8386,185.6519,185.6912,6942.0
2023-10-31 15:10:00,188.9,189.0,188.86,188.87,3826.0,185.6617,185.76,185.6224,185.6322,3826.0
2023-10-31 15:15:00,188.84,188.84,188.57,188.73,5200.0,185.6027,185.6027,185.3374,185.4946,5200.0
2023-10-31 15:20:00,188.67,188.73,188.6,188.64,4200.0,185.4357,185.4946,185.3669,185.4062,4200.0
2023-10-31 15:25:00,188.65,188.68,188.56,188.65,4909.0,185.416,185.4455,185.3275,185.416,4909.0
2023-10-31 15:30:00,188.64,188.65,188.14,188.39,18572.0,185.4062,185.416,184.9147,185.1605,18572.0
2023-10-31 15:35:00,188.36,188.49,188.26,188.31,8269.0,185.131,185.2587,185.0327,185.0818,8269.0
2023-10-31 15:40:00,188.24,188.52,188.18,188.52,10442.0,185.013,185.2882,184.9541,185.2882,10442.0
2023-10-31 15:45:00,188.54,188.56,188.4,188.53,11333.0,185.3079,185.3275,185.1703,185.2981,11333.0
2023-10-31 15:50:00,188.55,188.65,188.24,188.43,30292.0,185.3177,185.416,185.013,185.1998,30292.0
2023-10-31 15:55:00,188.44,188.59,188.41,188.5,63143.0,185.2096,185.357,185.1801,185.2686,63143.0
2023-11-01 09:30:00,189.88,189.88,188.26,188.26,12503.0,186.6249,186.6249,185.0327,185.0327,12503.0
2023-11-01 09:35:00,188.09,188.09,187.28,187.44,7185.0,184.8656,184.8656,184.0695,184.2267,7185.0
2023-11-01 09:40:00,187.53,187.59,186.74,187.11,13307.0,184.3152,184.3742,183.5387,183.9024,13307.0
2023-11-01 09:45:00,187.13,188.17,187.13,187.91,7897.0,183.9221,184.9442,183.9221,184.6887,7897.0
2023-11-01 09:50:00,187.83,188.0,187.66,187.94,8106.0,184.6101,184.7771,184.443,184.7182,8106.0
2023-11-01 09:55:00,187.9,188.22,187.84,187.92,9190.0,184.6789,184.9934,184.6199,184.6985,9190.0
2023-11-01 10:00:00,188.05,188.24,187.25,187.28,13307.0,184.8263,185.013,184.04,184.0695,13307.0
2023-11-01 10:05:00,187.35,187.5,187.16,187.31,9008.0,184.1383,184.2857,183.9515,184.099,9008.0
2023-11-01 10:10:00,187.34,187.45,187.23,187.32,7723.0,184.1285,184.2366,184.0203,184.1088,7723.0
2023-11-01 10:15:00,187.37,187.53,187.19,187.53,8568.0,184.1579,184.3152,183.981,184.3152,8568.0
2023-11-01 10:20:00,187.56,187.82,187.48,187.77,9544.0,184.3447,184.6002,184.2661,184.5511,9544.0
2023-11-01 10:25:00,187.8,188.0,187.75,188.0,8203.0,184.5806,184.7771,184.5314,184.7771,8203.0
2023-11-01 10:30:00,188.0,188.26,187.92,188.26,9820.0,184.7771,185.0327,184.6985,185.0327,9820.0
2023-11-01 10:35:00,188.26,188.53,188.0,188.5,12136.0,185.0327,185.2981,184.7771,185.2686,12136.0
2023-11-01 10:40:00,188.57,188.63,188.23,188.47,18779.0,185.3374,185.3963,185.0032,185.2391,18779.0
2023-11-01 10:45:00,188.49,188.61,188.18,188.38,13748.0,185.2587,185.3767,184.9541,185.1506,13748.0
2023-11-01 10:50:00,188.26,188.53,188.15,188.39,16472.0,185.0327,185.2981,184.9246,185.1605,16472.0
2023-11-01 10:55:00,188.49,188.53,188.32,188.41,5898.0,185.2587,185.2981,185.0917,185.1801,5898.0
2023-11-01 11:00:00,188.41,188.53,188.36,188.46,6839.0,185.1801,185.2981,185.131,185.2293,6839.0
2023-11-01 11:05:00,188.45,188.46,188.0,188.17,20754.0,185.2194,185.2293,184.7771,184.9442,20754.0
2023-11-01 11:10:00,188.27,188.27,187.5,187.66,17302.0,185.0425,185.0425,184.2857,184.443,17302.0
2023-11-01 11:15:00,187.47,187.47,187.03,187.18,8587.0,184.2562,184.2562,183.8238,183.9712,8587.0
2023-11-01 11:20:00,187.18,187.43,187.15,187.38,4412.0,183.9712,184.2169,183.9417,184.1678,4412.0
2023-11-01 11:25:00,187.23,187.26,186.99,187.14,5294.0,184.0203,184.0498,183.7845,183.9319,5294.0
2023-11-01 11:30:00,187.04,187.18,186.96,187.1,6521.0,183.8336,183.9712,183.755,183.8926,6521.0
2023-11-01 11:35:00,187.06,187.15,186.98,187.04,3776.0,183.8533,183.9417,183.7746,183.8336,3776.0
2023-11-01 11:40:00,187.09,187.14,186.68,186.74,33434.0,183.8827,183.9319,183.4798,183.5387,33434.0
2023-11-01 11:45:00,186.8,187.05,186.72,187.01,8061.0,183.5977,183.8434,183.5191,183.8041,8061.0
2023-11-01 11:50:00,186.98,187.0,186.86,186.92,1642.0,183.7746,183.7943,183.6567,183.7157,1642.0
2023-11-01 11:55:00,186.93,187.2,186.92,187.1,2809.0,183.7255,183.9909,183.7157,183.8926,2809.0
2023-11-01 12:00:00,186.97,187.06,186.81,187.03,6195.0,183.7648,183.8533,183.6075,183.8238,6195.0
2023-11-01 12:05:00,186.91,187.21,186.71,186.96,17523.0,183.7058,184.0007,183.5093,183.755,17523.0
2023-11-01 12:10:00,186.94,186.98,186.73,186.74,6030.0,183.7353,183.7746,183.5289,183.5387,6030.0
2023-11-01 12:15:00,186.74,186.79,186.49,186.49,12022.0,183.5387,183.5879,183.293,183.293,12022.0
2023-11-01 12:20:00,186.48,186.69,186.39,186.58,7645.0,183.2832,183.4896,183.1947,183.3815,7645.0
2023-11-01 12:25:00,186.57,186.59,186.48,186.56,5486.0,183.3717,183.3913,183.2832,183.3618,5486.0
2023-11-01 12:30:00,186.59,186.9,186.51,186.86,4759.0,183.3913,183.696,183.3127,183.6567,4759.0
2023-11-01 12:35:00,186.89,186.89,186.41,186.41,3100.0,183.6862,183.6862,183.2144,183.2144,3100.0
2023-11-01 12:40:00,186.47,186.47,185.91,186.1,14490.0,183.2734,183.2734,182.723,182.9097,14490.0
2023-11-01 12:45:00,186.15,186.4,186.15,186.3,2207.0,182.9589,183.2046,182.9589,183.1063,2207.0
2023-11-01 12:50:00,186.33,186.37,186.18,186.26,3158.0,183.1358,183.1751,182.9883,183.067,3158.0
2023-11-01 12:55:00,186.26,186.27,186.11,186.17,4605.0,183.067,183.0768,182.9195,182.9785,4605.0
2023-11-01 13:00:00,186.17,186.25,186.09,186.09,9849.0,182.9785,183.0571,182.8999,182.8999,9849.0
2023-11-01 13:05:00,186.08,186.26,186.0,186.16,8166.0,182.8901,183.067,182.8114,182.9687,8166.0
2023-11-01 13:10:00,186.16,186.74,186.13,186.64,8725.0,182.9687,183.5387,182.9392,183.4405,8725.0
2023-11-01 13:15:00,186.73,186.8,186.54,186.63,5378.0,183.5289,183.5977,183.3422,183.4306,5378.0
2023-11-01 13:20:00,186.64,186.64,186.41,186.48,37272.0,183.4405,183.4405,183.2144,183.2832,37272.0
2023-11-01 13:25:00,186.54,186.87,186.51,186.72,5013.0,183.3422,183.6665,183.3127,183.5191,5013.0
2023-11-01 13:30:00,186.71,186.77,186.45,186.47,4938.0,183.5093,183.5682,183.2537,183.2734,4938.0
2023-11-01 13:35:00,186.33,186.34,185.98,186.02,4219.0,183.1358,183.1456,182.7918,182.8311,4219.0
2023-11-01 13:40:00,186.04,186.55,186.04,186.44,5542.0,182.8507,183.352,182.8507,183.2439,5542.0
2023-11-01 13:45:00,186.41,186.41,186.07,186.21,6455.0,183.2144,183.2144,182.8802,183.0178,6455.0
2023-11-01 13:50:00,186.25,186.33,186.11,186.17,3354.0,183.0571,183.1358,182.9195,182.9785,3354.0
2023-11-01 13:55:00,186.24,186.49,186.05,186.34,4632.0,183.0473,183.293,182.8606,183.1456,4632.0
2023-11-01 14:00:00,186.55,186.93,186.25,186.43,7126.0,183.352,183.7255,183.0571,183.2341,7126.0
2023-11-01 14:05:00,186.49,186.63,186.24,186.34,5812.0,183.293,183.4306,183.0473,183.1456,5812.0
2023-11-01 14:10:00,186.27,186.52,186.16,186.16,3877.0,183.0768,183.3225,182.9687,182.9687,3877.0
2023-11-01 14:15:00,186.11,186.37,185.95,186.37,7406.0,182.9195,183.1751,182.7623,183.1751,7406.0
2023-11-01 14:20:00,186.41,186.64,186.31,186.55,5798.0,183.2144,183.4405,183.1161,183.352,5798.0
2023-11-01 14:25:00,186.59,186.82,186.56,186.69,4892.0,183.3913,183.6174,183.3618,183.4896,4892.0
2023-11-01 14:30:00,186.76,187.11,186.61,187.04,18314.0,183.5584,183.9024,183.411,183.8336,18314.0
2023-11-01 14:35:00,187.15,187.46,186.87,186.92,21030.0,183.9417,184.2464,183.6665,183.7157,21030.0
2023-11-01 14:40:00,186.92,187.02,186.23,186.38,6982.0,183.7157,183.8139,183.0375,183.1849,6982.0
2023-11-01 14:45:00,186.46,186.75,186.13,186.42,10396.0,183.2635,183.5486,182.9392,183.2242,10396.0
2023-11-01 14:50:00,186.49,186.82,186.37,186.53,14404.0,183.293,183.6174,183.1751,183.3323,14404.0
2023-11-01 14:55:00,186.56,187.31,186.56,187.2,11923.0,183.3618,184.099,183.3618,183.9909,11923.0
2023-11-01 15:00:00,187.26,188.35,187.25,188.32,52759.0,184.0498,185.1211,184.04,185.0917,52759.0
2023-11-01 15:05:00,188.26,188.42,187.87,188.26,26585.0,185.0327,185.1899,184.6494,185.0327,26585.0
2023-11-01 15:10:00,188.26,188.55,188.26,188.48,35541.0,185.0327,185.3177,185.0327,185.2489,35541.0
2023-11-01 15:15:00,188.5,188.52,188.09,188.25,32515.0,185.2686,185.2882,184.8656,185.0229,32515.0
2023-11-01 15:20:00,188.25,188.65,188.25,188.6,18531.0,185.0229,185.416,185.0229,185.3669,18531.0
2023-11-01 15:25:00,188.65,188.65,188.31,188.44,17439.0,185.416,185.416,185.0818,185.2096,17439.0
2023-11-01 15:30:00,188.43,188.83,188.25,188.66,36834.0,185.1998,185.5929,185.0229,185.4258,36834.0
2023-11-01 15:35:00,188.6,188.72,188.38,188.47,26913.0,185.3669,185.4848,185.1506,185.2391,26913.0
2023-11-01 15:40:00,188.4,188.52,188.28,188.43,50906.0,185.1703,185.2882,185.0523,185.1998,50906.0
2023-11-01 15:45:00,188.39,188.5,188.34,188.47,44887.0,185.1605,185.2686,185.1113,185.2391,44887.0
2023-11-01 15:50:00,188.49,188.83,188.36,188.78,56113.0,185.2587,185.5929,185.131,185.5438,56113.0
2023-11-01 15:55:00,188.8,189.0,188.71,188.79,119793.0,185.5634,185.76,185.475,185.5536,119793.0
2023-11-02 09:30:00,184.3,186.55,182.5,184.69,85921.0,181.1406,183.352,179.3714,181.5239,85921.0
2023-11-02 09:35:00,184.79,185.73,183.5,185.16,39925.0,181.6222,182.5461,180.3543,181.9858,39925.0
2023-11-02 09:40:00,185.26,185.83,184.19,184.78,45001.0,182.0841,182.6443,181.0325,181.6123,45001.0
2023-11-02 09:45:00,184.65,184.95,183.9,184.31,26689.0,181.4846,181.7794,180.7474,181.1504,26689.0
2023-11-02 09:50:00,184.45,185.21,184.28,184.67,25627.0,181.288,182.035,181.1209,181.5042,25627.0
2023-11-02 09:55:00,184.68,185.04,184.3,184.63,18456.0,181.5141,181.8679,181.1406,181.4649,18456.0
2023-11-02 10:00:00,184.43,184.71,184.0,184.16,20354.0,181.2683,181.5435,180.8457,181.003,20354.0
2023-11-02 10:05:00,184.0,184.15,183.05,183.28,36743.0,180.8457,180.9931,179.912,180.1381,36743.0
2023-11-02 10:10:00,183.36,183.41,182.41,182.42,21378.0,180.2167,180.2658,179.283,179.2928,21378.0
2023-11-02 10:15:00,182.45,183.11,182.3,183.09,37252.0,179.3223,179.971,179.1749,179.9513,37252.0
2023-11-02 10:20:00,183.0,183.04,182.22,182.33,27045.0,179.8629,179.9022,179.0962,179.2043,27045.0
2023-11-02 10:25:00,182.19,182.27,181.59,181.63,32129.0,179.0667,179.1454,178.477,178.5163,32129.0
2023-11-02 10:30:00,181.63,181.63,180.8,180.8,29439.0,178.5163,178.5163,177.7006,177.7006,29439.0
2023-11-02 10:35:00,180.75,182.53,180.75,182.41,46549.0,177.6514,179.4009,177.6514,179.283,46549.0
2023-11-02 10:40:00,182.52,183.36,182.51,182.91,26019.0,179.3911,180.2167,179.3813,179.7744,26019.0
2023-11-02 10:45:00,182.91,183.65,182.8,183.42,21115.0,179.7744,180.5017,179.6663,180.2757,21115.0
2023-11-02 10:50:00,183.42,183.74,183.2,183.23,24613.0,180.2757,180.5902,180.0594,180.0889,24613.0
2023-11-02 10:55:00,183.27,183.78,183.27,183.54,21477.0,180.1282,180.6295,180.1282,180.3936,21477.0
2023-11-02 11:00:00,183.6,184.19,183.51,183.68,31326.0,180.4526,181.0325,180.3641,180.5312,31326.0
2023-11-02 11:05:00,183.74,184.46,183.74,184.46,24573.0,180.5902,181.2978,180.5902,181.2978,24573.0
2023-11-02 11:10:00,184.4,184.49,184.0,184.01,9241.0,181.2389,181.3273,180.8457,180.8555,9241.0
2023-11-02 11:15:00,184.08,184.08,183.47,183.69,10138.0,180.9243,180.9243,180.3248,180.541,10138.0
2023-11-02 11:20:00,183.79,184.03,183.5,183.5,15090.0,180.6393,180.8752,180.3543,180.3543,15090.0
2023-11-02 11:25:00,183.53,183.53,183.13,183.5,7040.0,180.3838,180.3838,179.9906,180.3543,7040.0
2023-11-02 11:30:00,183.46,183.83,183.17,183.61,23085.0,180.315,180.6786,180.0299,180.4624,23085.0
2023-11-02 11:35:00,183.68,183.97,183.62,183.9,16030.0,180.5312,180.8162,180.4722,180.7474,16030.0
2023-11-02 11:40:00,183.96,185.0,183.79,184.86,25668.0,180.8064,181.8286,180.6393,181.691,25668.0
2023-11-02 11:45:00,184.77,185.05,184.48,184.67,18548.0,181.6025,181.8777,181.3175,181.5042,18548.0
2023-11-02 11:50:00,184.78,185.15,184.31,184.44,14864.0,181.6123,181.976,181.1504,181.2782,14864.0
2023-11-02 11:55:00,184.53,184.53,183.57,183.65,22629.0,181.3666,181.3666,180.4231,180.5017,22629.0
2023-11-02 12:00:00,183.7,184.31,183.57,184.0,42249.0,180.5509,181.1504,180.4231,180.8457,42249.0
2023-11-02 12:05:00,183.95,184.19,183.92,184.09,9679.0,180.7966,181.0325,180.7671,180.9342,9679.0
2023-11-02 12:10:00,184.07,184.34,184.03,184.04,12311.0,180.9145,181.1799,180.8752,180.885,12311.0
2023-11-02 12:15:00,184.08,184.37,184.04,184.35,9965.0,180.9243,181.2094,180.885,181.1897,9965.0
2023-11-02 12:20:00,184.3,184.57,184.28,184.47,10896.0,181.1406,181.4059,181.1209,181.3077,10896.0
2023-11-02 12:25:00,184.53,184.66,184.3,184.37,9937.0,181.3666,181.4944,181.1406,181.2094,9937.0
2023-11-02 12:30:00,184.38,184.91,184.28,184.75,12509.0,181.2192,181.7401,181.1209,181.5829,12509.0
2023-11-02 12:35:00,184.73,184.84,184.67,184.79,6718.0,181.5632,181.6713,181.5042,181.6222,6718.0
2023-11-02 12:40:00,184.85,184.98,184.67,184.98,8790.0,181.6811,181.8089,181.5042,181.8089,8790.0
2023-11-02 12:45:00,184.95,185.12,184.88,184.91,20723.0,181.7794,181.9465,181.7106,181.7401,20723.0
2023-11-02 12:50:00,184.93,184.93,184.64,184.73,6569.0,181.7598,181.7598,181.4747,181.5632,6569.0
2023-11-02 12:55:00,184.73,184.94,184.42,184.56,16340.0,181.5632,181.7696,181.2585,181.3961,16340.0
2023-11-02 13:00:00,184.6,184.78,184.45,184.5,7387.0,181.4354,181.6123,181.288,181.3371,7387.0
2023-11-02 13:05:00,184.44,184.58,184.39,184.46,3973.0,181.2782,181.4158,181.229,181.2978,3973.0
2023-11-02 13:10:00,184.46,184.9,184.45,184.85,9883.0,181.2978,181.7303,181.288,181.6811,9883.0
2023-11-02 13:15:00,184.96,185.03,184.89,184.99,8231.0,181.7893,181.8581,181.7205,181.8187,8231.0
2023-11-02 13:20:00,185.0,185.03,184.74,184.74,5479.0,181.8286,181.8581,181.573,181.573,5479.0
2023-11-02 13:25:00,184.72,184.74,184.35,184.68,9020.0,181.5534,181.573,181.1897,181.5141,9020.0
2023-11-02 13:30:00,184.63,184.8,184.38,184.56,11760.0,181.4649,181.632,181.2192,181.3961,11760.0
2023-11-02 13:35:00,184.54,185.04,184.45,184.89,17834.0,181.3765,181.8679,181.288,181.7205,17834.0
2023-11-02 13:40:00,184.88,185.11,184.87,185.0,14242.0,181.7106,181.9367,181.7008,181.8286,14242.0
2023-11-02 13:45:00,184.97,184.97,184.86,184.94,7515.0,181.7991,181.7991,181.691,181.7696,7515.0
2023-11-02 13:50:00,184.87,185.06,184.76,185.0,12103.0,181.7008,181.8875,181.5927,181.8286,12103.0
2023-11-02 13:55:00,185.02,185.11,184.41,184.53,11686.0,181.8482,181.9367,181.2487,181.3666,11686.0
2023-11-02 14:00:00,184.54,184.81,184.46,184.71,22401.0,181.3765,181.6418,181.2978,181.5435,22401.0
2023-11-02 14:05:00,184.73,184.94,184.66,184.84,8384.0,181.5632,181.7696,181.4944,181.6713,8384.0
2023-11-02 14:10:00,184.83,184.89,184.7,184.73,13305.0,181.6615,181.7205,181.5337,181.5632,13305.0
2023-11-02 14:15:00,184.78,184.93,184.74,184.89,7010.0,181.6123,181.7598,181.573,181.7205,7010.0
2023-11-02 14:20:00,184.9,184.94,184.8,184.93,8766.0,181.7303,181.7696,181.632,181.7598,8766.0
2023-11-02 14:25:00,184.86,184.96,184.84,184.91,5941.0,181.691,181.7893,181.6713,181.7401,5941.0
2023-11-02 14:30:00,184.89,184.92,184.81,184.88,8227.0,181.7205,181.7499,181.6418,181.7106,8227.0
2023-11-02 14:35:00,184.9,185.11,184.87,184.93,9394.0,181.7303,181.9367,181.7008,181.7598,9394.0
2023-11-02 14:40:00,184.9,185.17,184.89,185.16,10920.0,181.7303,181.9957,181.7205,181.9858,10920.0
2023-11-02 14:45:00,185.16,185.45,185.15,185.37,12985.0,181.9858,182.2709,181.976,182.1922,12985.0
2023-11-02 14:50:00,185.35,185.6,185.34,185.45,8914.0,182.1726,182.4183,182.1627,182.2709,8914.0
2023-11-02 14:55:00,185.43,185.57,185.34,185.53,14234.0,182.2512,182.3888,182.1627,182.3495,14234.0
2023-11-02 15:00:00,185.56,185.7,185.49,185.52,8948.0,182.379,182.5166,182.3102,182.3397,8948.0
2023-11-02 15:05:00,185.52,185.52,185.27,185.44,18198.0,182.3397,182.3397,182.0939,182.261,18198.0
2023-11-02 15:10:00,185.44,185.44,185.13,185.24,24579.0,182.261,182.261,181.9563,182.0645,24579.0
2023-11-02 15:15:00,185.23,185.23,184.91,185.04,11231.0,182.0546,182.0546,181.7401,181.8679,11231.0
2023-11-02 15:20:00,185.03,185.15,184.85,184.87,21644.0,181.8581,181.976,181.6811,181.7008,21644.0
2023-11-02 15:25:00,184.87,185.09,184.81,185.03,20259.0,181.7008,181.917,181.6418,181.8581,20259.0
2023-11-02 15:30:00,185.03,185.16,184.86,185.08,23351.0,181.8581,181.9858,181.691,181.9072,23351.0
2023-11-02 15:35:00,185.1,185.23,184.98,185.18,34176.0,181.9269,182.0546,181.8089,182.0055,34176.0
2023-11-02 15:40:00,185.2,185.63,185.2,185.47,17473.0,182.0251,182.4478,182.0251,182.2905,17473.0
2023-11-02 15:45:00,185.46,185.49,185.3,185.39,15274.0,182.2807,182.3102,182.1234,182.2119,15274.0
2023-11-02 15:50:00,185.39,185.8,185.27,185.69,67474.0,182.2119,182.6149,182.0939,182.5067,67474.0
2023-11-02 15:55:00,185.66,185.79,185.39,185.72,126860.0,182.4773,182.605,182.2119,182.5362,126860.0
2023-11-03 09:30:00,188.1,189.48,187.49,187.49,22485.0,184.8754,186.2318,184.2759,184.2759,22485.0
2023-11-03 09:35:00,187.56,188.78,187.47,187.56,8233.0,184.3447,185.5438,184.2562,184.3447,8233.0
2023-11-03 09:40:00,187.88,188.19,187.37,188.18,7495.0,184.6592,184.9639,184.1579,184.9541,7495.0
2023-11-03 09:45:00,188.21,189.12,188.2,188.95,5180.0,184.9835,185.8779,184.9737,185.7109,5180.0
2023-11-03 09:50:00,188.85,189.59,188.59,189.49,11138.0,185.6126,186.3399,185.357,186.2416,11138.0
2023-11-03 09:55:00,189.49,189.68,189.43,189.53,15220.0,186.2416,186.4283,186.1826,186.2809,15220.0
2023-11-03 10:00:00,189.55,190.0,189.49,189.69,13545.0,186.3006,186.7429,186.2416,186.4382,13545.0
2023-11-03 10:05:00,189.65,190.05,189.41,189.41,14104.0,186.3989,186.792,186.163,186.163,14104.0
2023-11-03 10:10:00,189.47,189.66,189.02,189.19,30787.0,186.2219,186.4087,185.7797,185.9467,30787.0
2023-11-03 10:15:00,189.24,189.61,188.99,189.55,32794.0,185.9959,186.3595,185.7502,186.3006,32794.0
2023-11-03 10:20:00,189.65,190.21,189.48,190.15,8484.0,186.3989,186.9493,186.2318,186.8903,8484.0
2023-11-03 10:25:00,190.13,190.44,189.85,190.14,7281.0,186.8706,187.1753,186.5954,186.8805,7281.0
2023-11-03 10:30:00,189.97,190.29,189.87,190.02,4251.0,186.7134,187.0279,186.6151,186.7625,4251.0
2023-11-03 10:35:00,189.95,189.95,189.29,189.53,12991.0,186.6937,186.6937,186.045,186.2809,12991.0
2023-11-03 10:40:00,189.5,189.5,189.01,189.01,5329.0,186.2514,186.2514,185.7698,185.7698,5329.0
2023-11-03 10:45:00,189.05,189.12,188.88,189.09,8104.0,185.8091,185.8779,185.6421,185.8485,8104.0
2023-11-03 10:50:00,189.15,189.29,188.71,188.79,6270.0,185.9074,186.045,185.475,185.5536,6270.0
2023-11-03 10:55:00,188.79,189.28,188.79,189.19,8296.0,185.5536,186.0352,185.5536,185.9467,8296.0
2023-11-03 11:00:00,189.14,189.16,188.75,189.16,3465.0,185.8976,185.9173,185.5143,185.9173,3465.0
2023-11-03 11:05:00,189.42,189.51,189.31,189.51,4403.0,186.1728,186.2613,186.0647,186.2613,4403.0
2023-11-03 11:10:00,189.51,189.51,189.16,189.34,3125.0,186.2613,186.2613,185.9173,186.0942,3125.0
2023-11-03 11:15:00,189.27,189.54,189.27,189.53,1700.0,186.0254,186.2907,186.0254,186.2809,1700.0
2023-11-03 11:20:00,189.54,190.14,189.54,190.0,7737.0,186.2907,186.8805,186.2907,186.7429,7737.0
2023-11-03 11:25:00,190.02,190.21,189.99,190.02,3576.0,186.7625,186.9493,186.733,186.7625,3576.0
2023-11-03 11:30:00,190.06,190.38,190.03,190.28,9623.0,186.8018,187.1163,186.7723,187.0181,9623.0
2023-11-03 11:35:00,190.4,190.4,189.76,189.86,20308.0,187.136,187.136,186.507,186.6053,20308.0
2023-11-03 11:40:00,189.81,190.19,189.64,190.16,16993.0,186.5561,186.9296,186.389,186.9001,16993.0
2023-11-03 11:45:00,190.17,190.24,190.07,190.16,2410.0,186.9099,186.9787,186.8117,186.9001,2410.0
2023-11-03 11:50:00,190.3,190.46,190.12,190.19,5610.0,187.0377,187.195,186.8608,186.9296,5610.0
2023-11-03 11:55:00,190.23,190.38,190.12,190.25,1750.0,186.9689,187.1163,186.8608,186.9886,1750.0
2023-11-03 12:00:00,190.37,190.62,190.36,190.55,5866.0,187.1065,187.3522,187.0967,187.2834,5866.0
2023-11-03 12:05:00,190.55,190.64,190.44,190.45,1974.0,187.2834,187.3719,187.1753,187.1851,1974.0
2023-11-03 12:10:00,190.5,190.5,190.17,190.36,3732.0,187.2343,187.2343,186.9099,187.0967,3732.0
2023-11-03 12:15:00,190.39,190.65,190.29,190.53,5131.0,187.1262,187.3817,187.0279,187.2638,5131.0
2023-11-03 12:20:00,190.65,190.71,190.38,190.51,4402.0,187.3817,187.4407,187.1163,187.2441,4402.0
2023-11-03 12:25:00,190.39,190.54,190.31,190.4,5356.0,187.1262,187.2736,187.0475,187.136,5356.0
2023-11-03 12:30:00,190.39,190.52,190.25,190.25,2624.0,187.1262,187.2539,186.9886,186.9886,2624.0
2023-11-03 12:35:00,190.14,190.47,190.06,190.47,3273.0,186.8805,187.2048,186.8018,187.2048,3273.0
2023-11-03 12:40:00,190.42,190.42,190.2,190.32,3354.0,187.1557,187.1557,186.9394,187.0574,3354.0
2023-11-03 12:45:00,190.23,190.43,190.23,190.38,3308.0,186.9689,187.1655,186.9689,187.1163,3308.0
2023-11-03 12:50:00,190.47,190.59,190.43,190.48,3114.0,187.2048,187.3227,187.1655,187.2146,3114.0
2023-11-03 12:55:00,190.53,190.58,190.48,190.53,2933.0,187.2638,187.3129,187.2146,187.2638,2933.0
2023-11-03 13:00:00,190.52,190.6,190.25,190.59,34889.0,187.2539,187.3326,186.9886,187.3227,34889.0
2023-11-03 13:05:00,190.59,190.62,190.39,190.5,5962.0,187.3227,187.3522,187.1262,187.2343,5962.0
2023-11-03 13:10:00,190.5,190.58,190.23,190.31,10663.0,187.2343,187.3129,186.9689,187.0475,10663.0
2023-11-03 13:15:00,190.33,190.45,190.27,190.43,5600.0,187.0672,187.1851,187.0082,187.1655,5600.0
2023-11-03 13:20:00,190.47,190.47,190.19,190.26,3265.0,187.2048,187.2048,186.9296,186.9984,3265.0
2023-11-03 13:25:00,190.27,190.38,190.19,190.27,4389.0,187.0082,187.1163,186.9296,187.0082,4389.0
2023-11-03 13:30:00,190.3,190.51,190.3,190.51,6241.0,187.0377,187.2441,187.0377,187.2441,6241.0
2023-11-03 13:35:00,190.59,190.81,190.54,190.71,5315.0,187.3227,187.539,187.2736,187.4407,5315.0
2023-11-03 13:40:00,190.79,190.79,190.54,190.59,4000.0,187.5193,187.5193,187.2736,187.3227,4000.0
2023-11-03 13:45:00,190.6,190.7,190.58,190.61,4593.0,187.3326,187.4309,187.3129,187.3424,4593.0
2023-11-03 13:50:00,190.63,190.8,190.51,190.71,4844.0,187.3621,187.5291,187.2441,187.4407,4844.0
2023-11-03 13:55:00,190.76,191.08,190.76,190.96,4397.0,187.4898,187.8043,187.4898,187.6864,4397.0
2023-11-03 14:00:00,191.01,191.21,190.99,191.1,8476.0,187.7355,187.9321,187.7159,187.824,8476.0
2023-11-03 14:05:00,191.12,191.21,190.85,191.21,10410.0,187.8437,187.9321,187.5783,187.9321,10410.0
2023-11-03 14:10:00,191.25,191.28,191.05,191.05,6195.0,187.9714,188.0009,187.7749,187.7749,6195.0
2023-11-03 14:15:00,191.01,191.18,190.96,191.16,4197.0,187.7355,187.9026,187.6864,187.883,4197.0
2023-11-03 14:20:00,191.19,191.19,191.03,191.1,5760.0,187.9125,187.9125,187.7552,187.824,5760.0
2023-11-03 14:25:00,191.1,191.37,191.06,191.37,5049.0,187.824,188.0894,187.7847,188.0894,5049.0
2023-11-03 14:30:00,191.35,191.4,191.27,191.36,6614.0,188.0697,188.1189,187.9911,188.0795,6614.0
2023-11-03 14:35:00,191.32,191.48,191.29,191.48,7105.0,188.0402,188.1975,188.0107,188.1975,7105.0
2023-11-03 14:40:00,191.5,191.73,191.5,191.7,7727.0,188.2171,188.4432,188.2171,188.4137,7727.0
2023-11-03 14:45:00,191.72,191.8,191.61,191.78,9127.0,188.4334,188.512,188.3253,188.4923,9127.0
2023-11-03 14:50:00,191.74,191.88,191.64,191.82,6942.0,188.453,188.5906,188.3547,188.5317,6942.0
2023-11-03 14:55:00,191.83,191.84,191.67,191.73,7125.0,188.5415,188.5513,188.3842,188.4432,7125.0
2023-11-03 15:00:00,191.72,191.84,191.56,191.74,5607.0,188.4334,188.5513,188.2761,188.453,5607.0
2023-11-03 15:05:00,191.79,191.84,191.45,191.47,9226.0,188.5022,188.5513,188.168,188.1877,9226.0
2023-11-03 15:10:00,191.45,191.61,191.34,191.61,11751.0,188.168,188.3253,188.0599,188.3253,11751.0
2023-11-03 15:15:00,191.59,191.6,191.46,191.47,9514.0,188.3056,188.3154,188.1778,188.1877,9514.0
2023-11-03 15:20:00,191.41,191.7,191.39,191.61,8198.0,188.1287,188.4137,188.109,188.3253,8198.0
2023-11-03 15:25:00,191.6,191.66,191.49,191.59,12739.0,188.3154,188.3744,188.2073,188.3056,12739.0
2023-11-03 15:30:00,191.57,191.57,191.35,191.35,18606.0,188.2859,188.2859,188.0697,188.0697,18606.0
2023-11-03 15:35:00,191.34,191.52,191.27,191.49,12489.0,188.0599,188.2368,187.9911,188.2073,12489.0
2023-11-03 15:40:00,191.47,191.67,191.39,191.65,14709.0,188.1877,188.3842,188.109,188.3646,14709.0
2023-11-03 15:45:00,191.64,191.64,191.39,191.42,16467.0,188.3547,188.3547,188.109,188.1385,16467.0
2023-11-03 15:50:00,191.42,191.54,191.3,191.54,33928.0,188.1385,188.2565,188.0206,188.2565,33928.0
2023-11-03 15:55:00,191.56,191.6,191.19,191.3,87541.0,188.2761,188.3154,187.9125,188.0206,87541.0
2023-11-06 09:30:00,192.29,192.4,191.48,192.34,43869.0,188.9936,189.1017,188.1975,189.0427,43869.0
2023-11-06 09:35:00,192.28,192.39,191.52,192.21,19210.0,188.9838,189.0919,188.2368,188.915,19210.0
2023-11-06 09:40:00,192.31,192.4,191.63,191.99,9488.0,189.0133,189.1017,188.3449,188.6987,9488.0
2023-11-06 09:45:00,191.93,191.93,190.75,190.81,10652.0,188.6398,188.6398,187.48,187.539,10652.0
2023-11-06 09:50:00,190.91,191.06,190.38,190.82,11676.0,187.6373,187.7847,187.1163,187.5488,11676.0
2023-11-06 09:55:00,190.79,190.87,190.17,190.28,10927.0,187.5193,187.5979,186.9099,187.0181,10927.0
2023-11-06 10:00:00,190.22,190.35,189.49,189.5,17590.0,186.9591,187.0869,186.2416,186.2514,17590.0
2023-11-06 10:05:00,189.62,189.69,189.4,189.69,5641.0,186.3694,186.4382,186.1531,186.4382,5641.0
2023-11-06 10:10:00,189.74,189.85,189.36,189.45,11346.0,186.4873,186.5954,186.1138,186.2023,11346.0
2023-11-06 10:15:00,189.36,189.57,189.34,189.57,10889.0,186.1138,186.3202,186.0942,186.3202,10889.0
2023-11-06 10:20:00,189.53,189.64,189.41,189.62,4960.0,186.2809,186.389,186.163,186.3694,4960.0
2023-11-06 10:25:00,189.61,189.75,189.44,189.69,4956.0,186.3595,186.4971,186.1925,186.4382,4956.0
2023-11-06 10:30:00,189.7,189.81,189.55,189.81,4286.0,186.448,186.5561,186.3006,186.5561,4286.0
2023-11-06 10:35:00,189.69,189.93,189.54,189.9,7310.0,186.4382,186.6741,186.2907,186.6446,7310.0
2023-11-06 10:40:00,189.98,190.34,189.96,190.19,5069.0,186.7232,187.077,186.7035,186.9296,5069.0
2023-11-06 10:45:00,190.24,190.26,190.0,190.17,4280.0,186.9787,186.9984,186.7429,186.9099,4280.0
2023-11-06 10:50:00,190.17,190.36,190.07,190.19,12041.0,186.9099,187.0967,186.8117,186.9296,12041.0
2023-11-06 10:55:00,190.27,190.37,190.11,190.14,2824.0,187.0082,187.1065,186.851,186.8805,2824.0
2023-11-06 11:00:00,190.21,190.69,190.04,190.5,3235.0,186.9493,187.421,186.7822,187.2343,3235.0
2023-11-06 11:05:00,190.56,190.7,190.33,190.49,4575.0,187.2933,187.4309,187.0672,187.2245,4575.0
2023-11-06 11:10:00,190.41,190.93,190.41,190.93,6673.0,187.1458,187.6569,187.1458,187.6569,6673.0
2023-11-06 11:15:00,190.98,191.31,190.97,191.03,7026.0,187.7061,188.0304,187.6962,187.7552,7026.0
2023-11-06 11:20:00,191.05,191.09,190.76,190.77,6287.0,187.7749,187.8142,187.4898,187.4997,6287.0
2023-11-06 11:25:00,190.72,190.88,190.53,190.7,4002.0,187.4505,187.6078,187.2638,187.4309,4002.0
2023-11-06 11:30:00,190.73,190.85,190.71,190.71,2631.0,187.4603,187.5783,187.4407,187.4407,2631.0
2023-11-06 11:35:00,190.7,190.83,190.7,190.83,3295.0,187.4309,187.5586,187.4309,187.5586,3295.0
2023-11-06 11:40:00,190.79,190.83,190.57,190.58,2467.0,187.5193,187.5586,187.3031,187.3129,2467.0
2023-11-06 11:45:00,190.65,190.83,190.53,190.83,2878.0,187.3817,187.5586,187.2638,187.5586,2878.0
2023-11-06 11:50:00,191.07,191.09,190.97,191.07,4107.0,187.7945,187.8142,187.6962,187.7945,4107.0
2023-11-06 11:55:00,191.21,191.37,191.15,191.19,4260.0,187.9321,188.0894,187.8731,187.9125,4260.0
2023-11-06 12:00:00,191.27,191.32,191.07,191.17,3183.0,187.9911,188.0402,187.7945,187.8928,3183.0
2023-11-06 12:05:00,191.21,191.23,191.11,191.19,2138.0,187.9321,187.9518,187.8338,187.9125,2138.0
2023-11-06 12:10:00,191.1,191.22,190.96,191.22,5940.0,187.824,187.9419,187.6864,187.9419,5940.0
2023-11-06 12:15:00,191.25,191.31,191.01,191.14,4319.0,187.9714,188.0304,187.7355,187.8633,4319.0
2023-11-06 12:20:00,191.15,191.42,191.14,191.41,4352.0,187.8731,188.1385,187.8633,188.1287,4352.0
2023-11-06 12:25:00,191.44,191.48,191.29,191.46,3872.0,188.1582,188.1975,188.0107,188.1778,3872.0
2023-11-06 12:30:00,191.4,191.54,191.38,191.51,3521.0,188.1189,188.2565,188.0992,188.227,3521.0
2023-11-06 12:35:00,191.51,191.53,191.13,191.16,7695.0,188.227,188.2466,187.8535,187.883,7695.0
2023-11-06 12:40:00,191.11,191.17,190.9,190.9,6050.0,187.8338,187.8928,187.6274,187.6274,6050.0
2023-11-06 12:45:00,190.92,191.21,190.9,191.21,3800.0,187.6471,187.9321,187.6274,187.9321,3800.0
2023-11-06 12:50:00,191.21,191.22,191.04,191.19,4870.0,187.9321,187.9419,187.765,187.9125,4870.0
2023-11-06 12:55:00,191.27,191.43,191.11,191.17,3081.0,187.9911,188.1483,187.8338,187.8928,3081.0
2023-11-06 13:00:00,191.2,191.36,191.07,191.3,3466.0,187.9223,188.0795,187.7945,188.0206,3466.0
2023-11-06 13:05:00,191.43,191.43,191.17,191.19,1507.0,188.1483,188.1483,187.8928,187.9125,1507.0
2023-11-06 13:10:00,191.23,191.23,190.95,191.03,2203.0,187.9518,187.9518,187.6766,187.7552,2203.0
2023-11-06 13:15:00,191.04,191.11,190.93,190.97,2500.0,187.765,187.8338,187.6569,187.6962,2500.0
2023-11-06 13:20:00,191.02,191.1,190.88,190.95,6393.0,187.7454,187.824,187.6078,187.6766,6393.0
2023-11-06 13:25:00,190.94,190.96,190.72,190.91,7982.0,187.6667,187.6864,187.4505,187.6373,7982.0
2023-11-06 13:30:00,190.9,191.28,190.89,191.28,4629.0,187.6274,188.0009,187.6176,188.0009,4629.0
2023-11-06 13:35:00,191.21,191.45,191.17,191.44,4049.0,187.9321,188.168,187.8928,188.1582,4049.0
2023-11-06 13:40:00,191.38,191.43,191.31,191.4,3747.0,188.0992,188.1483,188.0304,188.1189,3747.0
2023-11-06 13:45:00,191.41,191.41,191.12,191.12,5063.0,188.1287,188.1287,187.8437,187.8437,5063.0
2023-11-06 13:50:00,191.12,191.15,190.53,190.67,22366.0,187.8437,187.8731,187.2638,187.4014,22366.0
2023-11-06 13:55:00,190.68,190.81,190.67,190.77,4517.0,187.4112,187.539,187.4014,187.4997,4517.0
2023-11-06 14:00:00,190.83,190.98,190.59,190.69,10205.0,187.5586,187.7061,187.3227,187.421,10205.0
2023-11-06 14:05:00,190.62,190.65,190.39,190.41,7706.0,187.3522,187.3817,187.1262,187.1458,7706.0
2023-11-06 14:10:00,190.39,190.39,190.04,190.11,5720.0,187.1262,187.1262,186.7822,186.851,5720.0
2023-11-06 14:15:00,190.06,190.35,190.05,190.1,6544.0,186.8018,187.0869,186.792,186.8411,6544.0
2023-11-06 14:20:00,190.12,190.18,189.95,189.95,3005.0,186.8608,186.9198,186.6937,186.6937,3005.0
2023-11-06 14:25:00,189.92,190.15,189.92,190.15,3707.0,186.6642,186.8903,186.6642,186.8903,3707.0
2023-11-06 14:30:00,190.14,190.38,190.13,190.33,5632.0,186.8805,187.1163,186.8706,187.0672,5632.0
2023-11-06 14:35:00,190.32,190.38,190.18,190.26,5224.0,187.0574,187.1163,186.9198,186.9984,5224.0
2023-11-06 14:40:00,190.29,190.72,190.28,190.72,7993.0,187.0279,187.4505,187.0181,187.4505,7993.0
2023-11-06 14:45:00,190.67,190.67,190.56,190.62,3775.0,187.4014,187.4014,187.2933,187.3522,3775.0
2023-11-06 14:50:00,190.62,190.74,190.59,190.71,4916.0,187.3522,187.4702,187.3227,187.4407,4916.0
2023-11-06 14:55:00,190.69,190.81,190.68,190.76,5500.0,187.421,187.539,187.4112,187.4898,5500.0
2023-11-06 15:00:00,190.78,190.83,190.68,190.82,5782.0,187.5095,187.5586,187.4112,187.5488,5782.0
2023-11-06 15:05:00,190.8,190.86,190.59,190.6,8913.0,187.5291,187.5881,187.3227,187.3326,8913.0
2023-11-06 15:10:00,190.6,190.69,190.48,190.48,12157.0,187.3326,187.421,187.2146,187.2146,12157.0
2023-11-06 15:15:00,190.5,190.55,190.35,190.46,24841.0,187.2343,187.2834,187.0869,187.195,24841.0
2023-11-06 15:20:00,190.45,190.74,190.44,190.67,12108.0,187.1851,187.4702,187.1753,187.4014,12108.0
2023-11-06 15:25:00,190.68,190.7,190.44,190.46,7872.0,187.4112,187.4309,187.1753,187.195,7872.0
2023-11-06 15:30:00,190.43,190.51,190.34,190.47,8313.0,187.1655,187.2441,187.077,187.2048,8313.0
2023-11-06 15:35:00,190.42,190.57,190.2,190.57,11691.0,187.1557,187.3031,186.9394,187.3031,11691.0
2023-11-06 15:40:00,190.54,190.78,190.46,190.74,10649.0,187.2736,187.5095,187.195,187.4702,10649.0
2023-11-06 15:45:00,190.76,190.95,190.68,190.85,12727.0,187.4898,187.6766,187.4112,187.5783,12727.0
2023-11-06 15:50:00,190.84,191.05,190.74,190.83,28403.0,187.5685,187.7749,187.4702,187.5586,28403.0
2023-11-06 15:55:00,190.79,191.21,190.7,191.21,81006.0,187.5193,187.9321,187.4309,187.9321,81006.0
2023-11-07 09:30:00,191.82,191.89,190.45,190.51,19012.0,188.5317,188.6005,187.1851,187.2441,19012.0
2023-11-07 09:35:00,190.46,190.58,189.78,189.78,5314.0,187.195,187.3129,186.5266,186.5266,5314.0
2023-11-07 09:40:00,189.53,190.58,189.44,190.58,17000.0,186.2809,187.3129,186.1925,187.3129,17000.0
2023-11-07 09:45:00,190.46,190.94,190.41,190.77,5976.0,187.195,187.6667,187.1458,187.4997,5976.0
2023-11-07 09:50:00,190.79,191.46,190.71,191.26,5298.0,187.5193,188.1778,187.4407,187.9813,5298.0
2023-11-07 09:55:00,191.23,191.74,191.22,191.68,10616.0,187.9518,188.453,187.9419,188.3941,10616.0
2023-11-07 10:00:00,191.69,191.79,191.19,191.2,8967.0,188.4039,188.5022,187.9125,187.9223,8967.0
2023-11-07 10:05:00,191.15,191.35,190.97,191.11,5872.0,187.8731,188.0697,187.6962,187.8338,5872.0
2023-11-07 10:10:00,191.2,191.47,191.04,191.42,8340.0,187.9223,188.1877,187.765,188.1385,8340.0
2023-11-07 10:15:00,191.53,191.79,191.43,191.78,5974.0,188.2466,188.5022,188.1483,188.4923,5974.0
2023-11-07 10:20:00,191.79,191.88,191.58,191.64,7896.0,188.5022,188.5906,188.2958,188.3547,7896.0
2023-11-07 10:25:00,191.69,192.14,191.66,192.14,14343.0,188.4039,188.8462,188.3744,188.8462,14343.0
2023-11-07 10:30:00,192.13,192.24,191.92,192.14,8366.0,188.8363,188.9445,188.6299,188.8462,8366.0
2023-11-07 10:35:00,192.16,192.4,191.93,192.37,12741.0,188.8658,189.1017,188.6398,189.0722,12741.0
2023-11-07 10:40:00,192.42,192.62,192.32,192.5,13335.0,189.1214,189.3179,189.0231,189.2,13335.0
2023-11-07 10:45:00,192.43,192.65,192.39,192.61,6590.0,189.1312,189.3474,189.0919,189.3081,6590.0
2023-11-07 10:50:00,192.62,193.05,192.58,192.81,20035.0,189.3179,189.7406,189.2786,189.5047,20035.0
2023-11-07 10:55:00,192.84,192.96,192.69,192.94,12547.0,189.5342,189.6521,189.3867,189.6325,12547.0
2023-11-07 11:00:00,193.09,193.25,192.95,193.21,4832.0,189.7799,189.9371,189.6423,189.8978,4832.0
2023-11-07 11:05:00,193.19,193.23,193.07,193.11,19897.0,189.8782,189.9175,189.7602,189.7995,19897.0
2023-11-07 11:10:00,193.09,193.49,193.09,193.46,5892.0,189.7799,190.173,189.7799,190.1435,5892.0
2023-11-07 11:15:00,193.44,193.5,193.35,193.35,6590.0,190.1239,190.1829,190.0354,190.0354,6590.0
2023-11-07 11:20:00,193.39,193.73,193.36,193.72,10420.0,190.0747,190.4089,190.0453,190.3991,10420.0
2023-11-07 11:25:00,193.74,193.85,193.39,193.46,18653.0,190.4187,190.5269,190.0747,190.1435,18653.0
2023-11-07 11:30:00,193.5,193.63,193.28,193.47,9900.0,190.1829,190.3106,189.9666,190.1534,9900.0
2023-11-07 11:35:00,193.42,193.52,193.27,193.43,7308.0,190.1042,190.2025,189.9568,190.1141,7308.0
2023-11-07 11:40:00,193.39,193.55,193.38,193.5,3718.0,190.0747,190.232,190.0649,190.1829,3718.0
2023-11-07 11:45:00,193.42,193.54,193.21,193.35,5838.0,190.1042,190.2222,189.8978,190.0354,5838.0
2023-11-07 11:50:00,193.37,193.81,193.35,193.78,6576.0,190.0551,190.4875,190.0354,190.4581,6576.0
2023-11-07 11:55:00,193.79,194.08,193.74,193.9,12143.0,190.4679,190.7529,190.4187,190.576,12143.0
2023-11-07 12:00:00,194.01,194.01,193.8,193.93,6825.0,190.6841,190.6841,190.4777,190.6055,6825.0
2023-11-07 12:05:00,193.89,194.08,193.85,194.05,11047.0,190.5662,190.7529,190.5269,190.7234,11047.0
2023-11-07 12:10:00,194.1,194.1,193.93,193.94,4437.0,190.7726,190.7726,190.6055,190.6153,4437.0
2023-11-07 12:15:00,193.79,194.18,193.75,194.06,6182.0,190.4679,190.8512,190.4286,190.7333,6182.0
2023-11-07 12:20:00,194.07,194.32,194.06,194.32,6461.0,190.7431,190.9888,190.7333,190.9888,6461.0
2023-11-07 12:25:00,194.33,194.4,194.19,194.37,6917.0,190.9986,191.0674,190.861,191.0379,6917.0
2023-11-07 12:30:00,194.32,194.32,193.83,193.95,11279.0,190.9888,190.9888,190.5072,190.6251,11279.0
2023-11-07 12:35:00,194.13,194.17,194.04,194.05,3103.0,190.8021,190.8414,190.7136,190.7234,3103.0
2023-11-07 12:40:00,194.05,194.11,193.98,194.09,4073.0,190.7234,190.7824,190.6546,190.7627,4073.0
2023-11-07 12:45:00,194.14,194.25,193.94,193.99,5799.0,190.8119,190.92,190.6153,190.6645,5799.0
2023-11-07 12:50:00,194.03,194.22,194.02,194.18,7011.0,190.7038,190.8905,190.6939,190.8512,7011.0
2023-11-07 12:55:00,194.12,194.48,194.06,194.48,4950.0,190.7922,191.1461,190.7333,191.1461,4950.0
2023-11-07 13:00:00,194.51,194.64,194.4,194.4,9702.0,191.1755,191.3033,191.0674,191.0674,9702.0
2023-11-07 13:05:00,194.4,194.85,194.38,194.85,25726.0,191.0674,191.5097,191.0478,191.5097,25726.0
2023-11-07 13:10:00,194.84,195.05,194.81,195.03,22640.0,191.4999,191.7063,191.4704,191.6866,22640.0
2023-11-07 13:15:00,195.03,195.05,194.75,194.9,18451.0,191.6866,191.7063,191.4114,191.5589,18451.0
2023-11-07 13:20:00,195.02,195.04,194.88,195.04,8741.0,191.6768,191.6965,191.5392,191.6965,8741.0
2023-11-07 13:25:00,195.09,195.17,195.0,195.06,6909.0,191.7456,191.8242,191.6571,191.7161,6909.0
2023-11-07 13:30:00,195.06,195.14,194.98,195.04,6406.0,191.7161,191.7947,191.6375,191.6965,6406.0
2023-11-07 13:35:00,194.98,195.08,194.96,195.05,5358.0,191.6375,191.7358,191.6178,191.7063,5358.0
2023-11-07 13:40:00,195.03,195.08,194.99,195.05,2135.0,191.6866,191.7358,191.6473,191.7063,2135.0
2023-11-07 13:45:00,195.08,195.13,194.99,195.0,8668.0,191.7358,191.7849,191.6473,191.6571,8668.0
2023-11-07 13:50:00,195.02,195.21,195.0,195.14,7897.0,191.6768,191.8635,191.6571,191.7947,7897.0
2023-11-07 13:55:00,195.09,195.09,194.82,194.87,4889.0,191.7456,191.7456,191.4802,191.5294,4889.0
2023-11-07 14:00:00,194.94,194.99,194.75,194.8,3539.0,191.5982,191.6473,191.4114,191.4606,3539.0
2023-11-07 14:05:00,194.85,194.85,194.4,194.42,4156.0,191.5097,191.5097,191.0674,191.0871,4156.0
2023-11-07 14:10:00,194.47,194.52,194.28,194.38,6540.0,191.1362,191.1854,190.9495,191.0478,6540.0
2023-11-07 14:15:00,194.4,194.81,194.4,194.81,12717.0,191.0674,191.4704,191.0674,191.4704,12717.0
2023-11-07 14:20:00,194.79,194.94,194.74,194.92,8676.0,191.4507,191.5982,191.4016,191.5785,8676.0
2023-11-07 14:25:00,194.85,195.02,194.75,194.78,9492.0,191.5097,191.6768,191.4114,191.4409,9492.0
2023-11-07 14:30:00,194.8,194.84,194.75,194.76,4979.0,191.4606,191.4999,191.4114,191.4213,4979.0
2023-11-07 14:35:00,194.76,194.81,194.65,194.71,14584.0,191.4213,191.4704,191.3131,191.3721,14584.0
2023-11-07 14:40:00,194.71,194.74,194.56,194.65,7657.0,191.3721,191.4016,191.2247,191.3131,7657.0
2023-11-07 14:45:00,194.63,194.76,194.55,194.61,3653.0,191.2935,191.4213,191.2149,191.2738,3653.0
2023-11-07 14:50:00,194.64,194.7,194.52,194.63,11540.0,191.3033,191.3623,191.1854,191.2935,11540.0
2023-11-07 14:55:00,194.62,194.67,194.55,194.6,5009.0,191.2837,191.3328,191.2149,191.264,5009.0
2023-11-07 15:00:00,194.61,194.63,194.46,194.48,15961.0,191.2738,191.2935,191.1264,191.1461,15961.0
2023-11-07 15:05:00,194.46,194.62,194.43,194.62,7846.0,191.1264,191.2837,191.0969,191.2837,7846.0
2023-11-07 15:10:00,194.58,194.71,194.45,194.59,14883.0,191.2443,191.3721,191.1166,191.2542,14883.0
2023-11-07 15:15:00,194.58,194.62,194.28,194.56,44828.0,191.2443,191.2837,190.9495,191.2247,44828.0
2023-11-07 15:20:00,194.56,194.56,194.25,194.41,10404.0,191.2247,191.2247,190.92,191.0773,10404.0
2023-11-07 15:25:00,194.35,194.43,194.26,194.31,11733.0,191.0183,191.0969,190.9298,190.979,11733.0
2023-11-07 15:30:00,194.36,194.42,194.27,194.34,18067.0,191.0281,191.0871,190.9397,191.0085,18067.0
2023-11-07 15:35:00,194.32,194.37,194.22,194.37,12465.0,190.9888,191.0379,190.8905,191.0379,12465.0
2023-11-07 15:40:00,194.35,194.39,194.22,194.35,16627.0,191.0183,191.0576,190.8905,191.0183,16627.0
2023-11-07 15:45:00,194.36,194.48,194.22,194.36,21368.0,191.0281,191.1461,190.8905,191.0281,21368.0
2023-11-07 15:50:00,194.32,194.33,193.94,194.01,61498.0,190.9888,190.9986,190.6153,190.6841,61498.0
2023-11-07 15:55:00,194.0,194.52,193.81,194.51,208936.0,190.6743,191.1854,190.4875,191.1755,208936.0
2023-11-08 09:30:00,195.4,195.61,194.87,195.01,21597.0,192.0503,192.2567,191.5294,191.667,21597.0
2023-11-08 09:35:00,195.34,195.4,194.33,195.1,8196.0,191.9913,192.0503,190.9986,191.7554,8196.0
2023-11-08 09:40:00,195.03,195.35,194.88,195.35,6577.0,191.6866,192.0011,191.5392,192.0011,6577.0
2023-11-08 09:45:00,195.27,195.62,195.22,195.3,8619.0,191.9225,192.2665,191.8734,191.952,8619.0
2023-11-08 09:50:00,195.3,195.86,195.2,195.51,7132.0,191.952,192.5024,191.8537,192.1584,7132.0
2023-11-08 09:55:00,195.69,195.74,195.36,195.42,8244.0,192.3353,192.3845,192.011,192.0699,8244.0
2023-11-08 10:00:00,195.37,195.43,194.82,194.95,6087.0,192.0208,192.0798,191.4802,191.608,6087.0
2023-11-08 10:05:00,194.94,195.21,194.75,195.14,5199.0,191.5982,191.8635,191.4114,191.7947,5199.0
2023-11-08 10:10:00,195.3,195.3,194.67,194.69,10993.0,191.952,191.952,191.3328,191.3525,10993.0
2023-11-08 10:15:00,194.52,194.59,194.25,194.38,5444.0,191.1854,191.2542,190.92,191.0478,5444.0
2023-11-08 10:20:00,194.32,194.93,194.29,194.89,42282.0,190.9888,191.5883,190.9593,191.549,42282.0
2023-11-08 10:25:00,194.86,194.86,194.37,194.37,6334.0,191.5195,191.5195,191.0379,191.0379,6334.0
2023-11-08 10:30:00,194.35,194.55,194.28,194.45,17148.0,191.0183,191.2149,190.9495,191.1166,17148.0
2023-11-08 10:35:00,194.4,194.84,194.35,194.54,29944.0,191.0674,191.4999,191.0183,191.205,29944.0
2023-11-08 10:40:00,194.54,194.84,194.49,194.74,11091.0,191.205,191.4999,191.1559,191.4016,11091.0
2023-11-08 10:45:00,194.73,194.8,194.54,194.72,18531.0,191.3918,191.4606,191.205,191.3819,18531.0
2023-11-08 10:50:00,194.65,194.71,194.45,194.55,27765.0,191.3131,191.3721,191.1166,191.2149,27765.0
2023-11-08 10:55:00,194.58,194.86,194.58,194.86,9717.0,191.2443,191.5195,191.2443,191.5195,9717.0
2023-11-08 11:00:00,194.75,194.97,194.75,194.89,9895.0,191.4114,191.6277,191.4114,191.549,9895.0
2023-11-08 11:05:00,194.88,194.92,194.73,194.81,13640.0,191.5392,191.5785,191.3918,191.4704,13640.0
2023-11-08 11:10:00,194.79,194.87,194.67,194.77,29108.0,191.4507,191.5294,191.3328,191.4311,29108.0
2023-11-08 11:15:00,194.79,194.97,194.79,194.9,7791.0,191.4507,191.6277,191.4507,191.5589,7791.0
2023-11-08 11:20:00,194.94,194.95,194.25,194.25,13529.0,191.5982,191.608,190.92,190.92,13529.0
2023-11-08 11:25:00,194.32,194.32,194.07,194.1,3863.0,190.9888,190.9888,190.7431,190.7726,3863.0
2023-11-08 11:30:00,194.01,194.1,193.57,193.62,8992.0,190.6841,190.7726,190.2517,190.3008,8992.0
2023-11-08 11:35:00,193.64,193.81,193.54,193.54,5313.0,190.3205,190.4875,190.2222,190.2222,5313.0
2023-11-08 11:40:00,193.53,193.6,193.32,193.36,7116.0,190.2123,190.2811,190.0059,190.0453,7116.0
2023-11-08 11:45:00,193.38,193.55,193.13,193.2,5895.0,190.0649,190.232,189.8192,189.888,5895.0
2023-11-08 11:50:00,193.13,193.19,192.96,192.96,4772.0,189.8192,189.8782,189.6521,189.6521,4772.0
2023-11-08 11:55:00,192.93,192.93,192.4,192.47,9866.0,189.6226,189.6226,189.1017,189.1705,9866.0
2023-11-08 12:00:00,192.48,192.54,192.25,192.54,8309.0,189.1803,189.2393,188.9543,189.2393,8309.0
2023-11-08 12:05:00,192.58,192.58,192.06,192.17,6453.0,189.2786,189.2786,188.7675,188.8757,6453.0
2023-11-08 12:10:00,192.18,192.43,192.04,192.3,13894.0,188.8855,189.1312,188.7479,189.0034,13894.0
2023-11-08 12:15:00,192.31,192.68,192.28,192.53,5484.0,189.0133,189.3769,188.9838,189.2295,5484.0
2023-11-08 12:20:00,192.52,192.69,192.32,192.38,5857.0,189.2197,189.3867,189.0231,189.0821,5857.0
2023-11-08 12:25:00,192.33,192.39,192.21,192.37,4690.0,189.0329,189.0919,188.915,189.0722,4690.0
2023-11-08 12:30:00,192.37,192.56,192.24,192.45,16079.0,189.0722,189.259,188.9445,189.1509,16079.0
2023-11-08 12:35:00,192.38,192.55,192.31,192.5,6958.0,189.0821,189.2491,189.0133,189.2,6958.0
2023-11-08 12:40:00,192.45,192.59,192.36,192.55,5873.0,189.1509,189.2885,189.0624,189.2491,5873.0
2023-11-08 12:45:00,192.59,192.67,192.46,192.66,8122.0,189.2885,189.3671,189.1607,189.3573,8122.0
2023-11-08 12:50:00,192.65,192.65,192.38,192.57,8737.0,189.3474,189.3474,189.0821,189.2688,8737.0
2023-11-08 12:55:00,192.57,192.9,192.52,192.83,6046.0,189.2688,189.5931,189.2197,189.5243,6046.0
2023-11-08 13:00:00,192.88,193.13,192.79,193.06,6519.0,189.5735,189.8192,189.485,189.7504,6519.0
2023-11-08 13:05:00,193.02,193.37,193.02,193.19,6936.0,189.7111,190.0551,189.7111,189.8782,6936.0
2023-11-08 13:10:00,193.2,193.22,192.97,193.13,7197.0,189.888,189.9077,189.6619,189.8192,7197.0
2023-11-08 13:15:00,193.12,193.2,192.99,193.12,7086.0,189.8094,189.888,189.6816,189.8094,7086.0
2023-11-08 13:20:00,193.12,193.26,193.02,193.25,4596.0,189.8094,189.947,189.7111,189.9371,4596.0
2023-11-08 13:25:00,193.15,193.16,193.03,193.04,4854.0,189.8389,189.8487,189.7209,189.7307,4854.0
2023-11-08 13:30:00,193.09,193.18,192.9,193.13,7181.0,189.7799,189.8683,189.5931,189.8192,7181.0
2023-11-08 13:35:00,193.16,193.25,193.15,193.21,2259.0,189.8487,189.9371,189.8389,189.8978,2259.0
2023-11-08 13:40:00,193.27,193.36,193.27,193.36,2057.0,189.9568,190.0453,189.9568,190.0453,2057.0
2023-11-08 13:45:00,193.4,193.42,193.27,193.29,4178.0,190.0846,190.1042,189.9568,189.9765,4178.0
2023-11-08 13:50:00,193.3,193.39,193.26,193.39,2738.0,189.9863,190.0747,189.947,190.0747,2738.0
2023-11-08 13:55:00,193.33,193.33,193.2,193.23,2050.0,190.0158,190.0158,189.888,189.9175,2050.0
2023-11-08 14:00:00,193.23,193.4,193.21,193.34,5533.0,189.9175,190.0846,189.8978,190.0256,5533.0
2023-11-08 14:05:00,193.29,193.31,193.16,193.24,4290.0,189.9765,189.9961,189.8487,189.9273,4290.0
2023-11-08 14:10:00,193.23,193.23,193.0,193.0,1780.0,189.9175,189.9175,189.6914,189.6914,1780.0
2023-11-08 14:15:00,193.0,193.17,192.94,193.17,7552.0,189.6914,189.8585,189.6325,189.8585,7552.0
2023-11-08 14:20:00,193.19,193.2,192.94,192.94,3229.0,189.8782,189.888,189.6325,189.6325,3229.0
2023-11-08 14:25:00,192.97,193.04,192.91,192.94,6026.0,189.6619,189.7307,189.603,189.6325,6026.0
2023-11-08 14:30:00,192.92,193.09,192.86,192.9,8146.0,189.6128,189.7799,189.5538,189.5931,8146.0
2023-11-08 14:35:00,192.89,192.95,192.76,192.84,4005.0,189.5833,189.6423,189.4555,189.5342,4005.0
2023-11-08 14:40:00,192.82,192.82,192.65,192.79,4846.0,189.5145,189.5145,189.3474,189.485,4846.0
2023-11-08 14:45:00,192.76,192.85,192.68,192.74,5249.0,189.4555,189.544,189.3769,189.4359,5249.0
2023-11-08 14:50:00,192.76,192.95,192.75,192.94,6003.0,189.4555,189.6423,189.4457,189.6325,6003.0
2023-11-08 14:55:00,192.92,192.92,192.75,192.85,5681.0,189.6128,189.6128,189.4457,189.544,5681.0
2023-11-08 15:00:00,192.84,193.09,192.84,193.0,6300.0,189.5342,189.7799,189.5342,189.6914,6300.0
2023-11-08 15:05:00,192.98,193.0,192.9,192.94,4876.0,189.6718,189.6914,189.5931,189.6325,4876.0
2023-11-08 15:10:00,192.96,193.14,192.91,193.13,9301.0,189.6521,189.829,189.603,189.8192,9301.0
2023-11-08 15:15:00,193.14,193.19,193.03,193.13,5947.0,189.829,189.8782,189.7209,189.8192,5947.0
2023-11-08 15:20:00,193.07,193.26,193.07,193.22,5876.0,189.7602,189.947,189.7602,189.9077,5876.0
2023-11-08 15:25:00,193.22,193.37,193.18,193.37,10789.0,189.9077,190.0551,189.8683,190.0551,10789.0
2023-11-08 15:30:00,193.34,193.34,193.05,193.05,15228.0,190.0256,190.0256,189.7406,189.7406,15228.0
2023-11-08 15:35:00,192.96,193.05,192.85,192.9,6208.0,189.6521,189.7406,189.544,189.5931,6208.0
2023-11-08 15:40:00,192.9,193.26,192.79,193.22,11454.0,189.5931,189.947,189.485,189.9077,11454.0
2023-11-08 15:45:00,193.18,193.24,193.11,193.16,9459.0,189.8683,189.9273,189.7995,189.8487,9459.0
2023-11-08 15:50:00,193.12,193.2,192.69,192.8,18558.0,189.8094,189.888,189.3867,189.4949,18558.0
2023-11-08 15:55:00,192.71,192.82,192.51,192.58,60930.0,189.4064,189.5145,189.2098,189.2786,60930.0
2023-11-09 09:30:00,193.16,193.16,192.27,192.58,19353.0,189.8487,189.8487,188.9739,189.2786,19353.0
2023-11-09 09:35:00,192.8,193.32,192.61,193.26,6062.0,189.4949,190.0059,189.3081,189.947,6062.0
2023-11-09 09:40:00,193.02,193.46,192.96,193.42,8286.0,189.7111,190.1435,189.6521,190.1042,8286.0
2023-11-09 09:45:00,193.37,193.71,193.24,193.41,6153.0,190.0551,190.3893,189.9273,190.0944,6153.0
2023-11-09 09:50:00,193.55,193.68,193.22,193.55,4221.0,190.232,190.3598,189.9077,190.232,4221.0
2023-11-09 09:55:00,193.61,194.0,193.54,193.95,3121.0,190.291,190.6743,190.2222,190.6251,3121.0
2023-11-09 10:00:00,194.05,194.37,193.92,194.06,6689.0,190.7234,191.0379,190.5957,190.7333,6689.0
2023-11-09 10:05:00,193.96,194.12,193.52,194.02,7301.0,190.635,190.7922,190.2025,190.6939,7301.0
2023-11-09 10:10:00,194.09,194.09,193.75,194.0,2651.0,190.7627,190.7627,190.4286,190.6743,2651.0
2023-11-09 10:15:00,193.89,194.03,193.72,193.83,6464.0,190.5662,190.7038,190.3991,190.5072,6464.0
2023-11-09 10:20:00,193.85,194.05,193.7,193.86,3695.0,190.5269,190.7234,190.3794,190.5367,3695.0
2023-11-09 10:25:00,193.77,194.02,193.75,194.0,4610.0,190.4482,190.6939,190.4286,190.6743,4610.0
2023-11-09 10:30:00,194.02,194.02,193.73,193.76,9138.0,190.6939,190.6939,190.4089,190.4384,9138.0
2023-11-09 10:35:00,193.72,194.04,193.55,193.58,9073.0,190.3991,190.7136,190.232,190.2615,9073.0
2023-11-09 10:40:00,193.47,193.68,193.31,193.68,3029.0,190.1534,190.3598,189.9961,190.3598,3029.0
2023-11-09 10:45:00,193.66,193.66,193.25,193.42,8398.0,190.3401,190.3401,189.9371,190.1042,8398.0
2023-11-09 10:50:00,193.42,193.77,193.29,193.77,4038.0,190.1042,190.4482,189.9765,190.4482,4038.0
2023-11-09 10:55:00,193.69,193.91,193.56,193.83,4005.0,190.3696,190.5858,190.2418,190.5072,4005.0
2023-11-09 11:00:00,193.82,194.06,193.82,194.06,1900.0,190.4974,190.7333,190.4974,190.7333,1900.0
2023-11-09 11:05:00,194.08,194.55,194.03,194.4,6403.0,190.7529,191.2149,190.7038,191.0674,6403.0
2023-11-09 11:10:00,194.53,194.68,194.53,194.59,2461.0,191.1952,191.3426,191.1952,191.2542,2461.0
2023-11-09 11:15:00,194.61,194.88,194.61,194.82,3566.0,191.2738,191.5392,191.2738,191.4802,3566.0
2023-11-09 11:20:00,194.81,194.91,194.46,194.9,8377.0,191.4704,191.5687,191.1264,191.5589,8377.0
2023-11-09 11:25:00,194.88,194.9,194.67,194.8,3651.0,191.5392,191.5589,191.3328,191.4606,3651.0
2023-11-09 11:30:00,194.78,194.89,194.73,194.73,5365.0,191.4409,191.549,191.3918,191.3918,5365.0
2023-11-09 11:35:00,194.84,194.88,194.63,194.84,2388.0,191.4999,191.5392,191.2935,191.4999,2388.0
2023-11-09 11:40:00,194.91,194.98,194.84,194.97,3293.0,191.5687,191.6375,191.4999,191.6277,3293.0
2023-11-09 11:45:00,195.0,195.15,194.98,195.12,8188.0,191.6571,191.8046,191.6375,191.7751,8188.0
2023-11-09 11:50:00,195.05,195.32,195.04,195.2,3609.0,191.7063,191.9717,191.6965,191.8537,3609.0
2023-11-09 11:55:00,195.25,195.33,195.04,195.33,4040.0,191.9029,191.9815,191.6965,191.9815,4040.0
2023-11-09 12:00:00,195.29,195.38,195.07,195.13,2962.0,191.9422,192.0306,191.7259,191.7849,2962.0
2023-11-09 12:05:00,195.15,195.15,194.86,195.03,2238.0,191.8046,191.8046,191.5195,191.6866,2238.0
2023-11-09 12:10:00,194.98,195.04,194.91,195.03,3004.0,191.6375,191.6965,191.5687,191.6866,3004.0
2023-11-09 12:15:00,194.94,195.06,194.8,195.05,2848.0,191.5982,191.7161,191.4606,191.7063,2848.0
2023-11-09 12:20:00,195.05,195.07,194.93,195.07,3005.0,191.7063,191.7259,191.5883,191.7259,3005.0
2023-11-09 12:25:00,195.09,195.14,194.98,195.09,3169.0,191.7456,191.7947,191.6375,191.7456,3169.0
2023-11-09 12:30:00,195.09,195.3,195.04,195.04,3578.0,191.7456,191.952,191.6965,191.6965,3578.0
2023-11-09 12:35:00,195.12,195.16,194.99,194.99,2510.0,191.7751,191.8144,191.6473,191.6473,2510.0
2023-11-09 12:40:00,195.02,195.07,194.89,194.93,3833.0,191.6768,191.7259,191.549,191.5883,3833.0
2023-11-09 12:45:00,194.96,195.13,194.96,195.13,2550.0,191.6178,191.7849,191.6178,191.7849,2550.0
2023-11-09 12:50:00,195.17,195.24,195.13,195.16,2202.0,191.8242,191.893,191.7849,191.8144,2202.0
2023-11-09 12:55:00,195.27,195.4,195.22,195.32,3097.0,191.9225,192.0503,191.8734,191.9717,3097.0
2023-11-09 13:00:00,195.41,195.41,194.32,194.64,6312.0,192.0601,192.0601,190.9888,191.3033,6312.0
2023-11-09 13:05:00,194.64,194.74,194.21,194.33,3289.0,191.3033,191.4016,190.8807,190.9986,3289.0
2023-11-09 13:10:00,194.34,195.04,194.31,195.04,7250.0,191.0085,191.6965,190.979,191.6965,7250.0
2023-11-09 13:15:00,195.03,195.03,194.76,194.79,3703.0,191.6866,191.6866,191.4213,191.4507,3703.0
2023-11-09 13:20:00,194.78,195.05,194.68,194.98,3472.0,191.4409,191.7063,191.3426,191.6375,3472.0
2023-11-09 13:25:00,194.98,195.07,194.86,195.04,2650.0,191.6375,191.7259,191.5195,191.6965,2650.0
2023-11-09 13:30:00,194.95,194.95,194.65,194.69,6274.0,191.608,191.608,191.3131,191.3525,6274.0
2023-11-09 13:35:00,194.58,194.78,194.53,194.53,5815.0,191.2443,191.4409,191.1952,191.1952,5815.0
2023-11-09 13:40:00,194.53,194.63,194.44,194.63,1838.0,191.1952,191.2935,191.1067,191.2935,1838.0
2023-11-09 13:45:00,194.58,194.59,194.38,194.46,2721.0,191.2443,191.2542,191.0478,191.1264,2721.0
2023-11-09 13:50:00,194.48,194.48,194.29,194.35,2023.0,191.1461,191.1461,190.9593,191.0183,2023.0
2023-11-09 13:55:00,194.4,194.47,194.27,194.39,5290.0,191.0674,191.1362,190.9397,191.0576,5290.0
2023-11-09 14:00:00,194.31,194.37,193.87,193.87,4867.0,190.979,191.0379,190.5465,190.5465,4867.0
2023-11-09 14:05:00,193.89,194.03,193.73,194.03,5773.0,190.5662,190.7038,190.4089,190.7038,5773.0
2023-11-09 14:10:00,193.99,193.99,193.82,193.82,3746.0,190.6645,190.6645,190.4974,190.4974,3746.0
2023-11-09 14:15:00,193.87,194.02,193.7,193.78,4478.0,190.5465,190.6939,190.3794,190.4581,4478.0
2023-11-09 14:20:00,193.79,194.04,193.78,194.02,2344.0,190.4679,190.7136,190.4581,190.6939,2344.0
2023-11-09 14:25:00,193.95,194.2,193.95,194.13,3473.0,190.6251,190.8709,190.6251,190.8021,3473.0
2023-11-09 14:30:00,194.24,194.3,194.07,194.07,3892.0,190.9102,190.9691,190.7431,190.7431,3892.0
2023-11-09 14:35:00,194.14,194.15,193.74,193.91,2911.0,190.8119,190.8217,190.4187,190.5858,2911.0
2023-11-09 14:40:00,193.91,193.91,193.67,193.7,2935.0,190.5858,190.5858,190.3499,190.3794,2935.0
2023-11-09 14:45:00,193.68,193.93,193.67,193.93,1931.0,190.3598,190.6055,190.3499,190.6055,1931.0
2023-11-09 14:50:00,193.88,193.88,193.66,193.67,3081.0,190.5563,190.5563,190.3401,190.3499,3081.0
2023-11-09 14:55:00,193.67,193.75,193.65,193.73,3488.0,190.3499,190.4286,190.3303,190.4089,3488.0
2023-11-09 15:00:00,193.72,193.93,193.64,193.86,5759.0,190.3991,190.6055,190.3205,190.5367,5759.0
2023-11-09 15:05:00,193.86,193.95,193.69,193.93,5773.0,190.5367,190.6251,190.3696,190.6055,5773.0
2023-11-09 15:10:00,193.99,194.19,193.99,194.09,4097.0,190.6645,190.861,190.6645,190.7627,4097.0
2023-11-09 15:15:00,194.1,194.13,194.02,194.11,4396.0,190.7726,190.8021,190.6939,190.7824,4396.0
2023-11-09 15:20:00,194.11,194.21,193.91,194.09,3058.0,190.7824,190.8807,190.5858,190.7627,3058.0
2023-11-09 15:25:00,194.09,194.22,193.9,193.98,8997.0,190.7627,190.8905,190.576,190.6546,8997.0
2023-11-09 15:30:00,194.03,194.3,194.0,194.28,20586.0,190.7038,190.9691,190.6743,190.9495,20586.0
2023-11-09 15:35:00,194.27,194.61,194.23,194.52,23179.0,190.9397,191.2738,190.9003,191.1854,23179.0
2023-11-09 15:40:00,194.49,194.67,194.33,194.58,18163.0,191.1559,191.3328,190.9986,191.2443,18163.0
2023-11-09 15:45:00,194.61,194.7,194.48,194.55,16482.0,191.2738,191.3623,191.1461,191.2149,16482.0
2023-11-09 15:50:00,194.59,194.7,194.32,194.37,27347.0,191.2542,191.3623,190.9888,191.0379,27347.0
2023-11-09 15:55:00,194.3,194.54,194.08,194.41,117209.0,190.9691,191.205,190.7529,191.0773,117209.0
2023-11-10 09:30:00,194.71,195.54,194.64,194.68,24890.0,191.3721,192.1879,191.3033,191.3426,24890.0
2023-11-10 09:35:00,194.64,195.24,194.04,195.05,9721.0,191.3033,191.893,190.7136,191.7063,9721.0
2023-11-10 09:40:00,195.05,195.37,194.9,195.17,3330.0,191.7063,192.0208,191.5589,191.8242,3330.0
2023-11-10 09:45:00,195.24,195.72,195.13,195.45,5291.0,191.893,192.3648,191.7849,192.0994,5291.0
2023-11-10 09:50:00,195.56,195.56,194.85,195.29,5470.0,192.2075,192.2075,191.5097,191.9422,5470.0
2023-11-10 09:55:00,195.3,195.44,194.9,195.22,6177.0,191.952,192.0896,191.5589,191.8734,6177.0
2023-11-10 10:00:00,194.71,195.06,194.71,194.79,10951.0,191.3721,191.7161,191.3721,191.4507,10951.0
2023-11-10 10:05:00,194.59,195.07,194.32,194.65,7152.0,191.2542,191.7259,190.9888,191.3131,7152.0
2023-11-10 10:10:00,194.52,195.07,194.52,194.69,6227.0,191.1854,191.7259,191.1854,191.3525,6227.0
2023-11-10 10:15:00,194.78,195.04,194.62,194.84,5114.0,191.4409,191.6965,191.2837,191.4999,5114.0
2023-11-10 10:20:00,194.84,195.32,194.73,195.1,7200.0,191.4999,191.9717,191.3918,191.7554,7200.0
2023-11-10 10:25:00,195.07,195.18,194.82,194.9,4770.0,191.7259,191.8341,191.4802,191.5589,4770.0
2023-11-10 10:30:00,194.88,194.97,194.43,194.51,6757.0,191.5392,191.6277,191.0969,191.1755,6757.0
2023-11-10 10:35:00,194.5,194.51,193.95,194.0,13681.0,191.1657,191.1755,190.6251,190.6743,13681.0
2023-11-10 10:40:00,194.02,194.18,193.79,194.18,7223.0,190.6939,190.8512,190.4679,190.8512,7223.0
2023-11-10 10:45:00,194.09,194.44,193.88,194.03,7166.0,190.7627,191.1067,190.5563,190.7038,7166.0
2023-11-10 10:50:00,193.92,194.33,193.89,194.1,4612.0,190.5957,190.9986,190.5662,190.7726,4612.0
2023-11-10 10:55:00,194.05,194.45,194.05,194.45,3816.0,190.7234,191.1166,190.7234,191.1166,3816.0
2023-11-10 11:00:00,194.5,194.6,194.37,194.59,7435.0,191.1657,191.264,191.0379,191.2542,7435.0
2023-11-10 11:05:00,194.66,194.87,194.66,194.79,3561.0,191.323,191.5294,191.323,191.4507,3561.0
2023-11-10 11:10:00,194.86,195.0,194.72,194.96,6051.0,191.5195,191.6571,191.3819,191.6178,6051.0
2023-11-10 11:15:00,194.98,194.98,194.63,194.87,2322.0,191.6375,191.6375,191.2935,191.5294,2322.0
2023-11-10 11:20:00,194.93,194.98,194.81,194.85,4246.0,191.5883,191.6375,191.4704,191.5097,4246.0
2023-11-10 11:25:00,194.79,194.98,194.73,194.8,5258.0,191.4507,191.6375,191.3918,191.4606,5258.0
2023-11-10 11:30:00,194.75,194.79,194.56,194.74,4229.0,191.4114,191.4507,191.2247,191.4016,4229.0
2023-11-10 11:35:00,194.8,194.87,194.56,194.65,2984.0,191.4606,191.5294,191.2247,191.3131,2984.0
2023-11-10 11:40:00,194.71,194.91,194.66,194.87,3048.0,191.3721,191.5687,191.323,191.5294,3048.0
2023-11-10 11:45:00,194.83,194.93,194.72,194.85,2777.0,191.4901,191.5883,191.3819,191.5097,2777.0
2023-11-10 11:50:00,194.78,195.06,194.78,194.92,4729.0,191.4409,191.7161,191.4409,191.5785,4729.0
2023-11-10 11:55:00,194.93,194.98,194.77,194.91,2670.0,191.5883,191.6375,191.4311,191.5687,2670.0
2023-11-10 12:00:00,195.0,195.18,194.95,195.02,4901.0,191.6571,191.8341,191.608,191.6768,4901.0
2023-11-10 12:05:00,195.08,195.25,195.06,195.22,2467.0,191.7358,191.9029,191.7161,191.8734,2467.0
2023-11-10 12:10:00,195.22,195.29,195.14,195.24,2200.0,191.8734,191.9422,191.7947,191.893,2200.0
2023-11-10 12:15:00,195.27,195.51,195.22,195.41,2946.0,191.9225,192.1584,191.8734,192.0601,2946.0
2023-11-10 12:20:00,195.4,195.56,195.36,195.55,2616.0,192.0503,192.2075,192.011,192.1977,2616.0
2023-11-10 12:25:00,195.46,195.46,195.33,195.39,4377.0,192.1093,192.1093,191.9815,192.0405,4377.0
2023-11-10 12:30:00,195.44,195.88,195.44,195.88,3885.0,192.0896,192.5221,192.0896,192.5221,3885.0
2023-11-10 12:35:00,195.89,196.13,195.87,196.13,5145.0,192.5319,192.7678,192.5122,192.7678,5145.0
2023-11-10 12:40:00,196.02,196.1,195.9,196.1,2557.0,192.6597,192.7383,192.5417,192.7383,2557.0
2023-11-10 12:45:00,196.08,196.12,195.97,196.06,2390.0,192.7186,192.7579,192.6105,192.699,2390.0
2023-11-10 12:50:00,196.09,196.35,195.99,196.32,2603.0,192.7285,192.984,192.6302,192.9545,2603.0
2023-11-10 12:55:00,196.31,196.34,196.18,196.18,3646.0,192.9447,192.9742,192.8169,192.8169,3646.0
2023-11-10 13:00:00,196.29,196.44,196.22,196.37,4036.0,192.925,193.0725,192.8562,193.0037,4036.0
2023-11-10 13:05:00,196.2,196.37,196.16,196.18,6836.0,192.8366,193.0037,192.7973,192.8169,6836.0
2023-11-10 13:10:00,196.21,196.21,195.87,196.13,4895.0,192.8464,192.8464,192.5122,192.7678,4895.0
2023-11-10 13:15:00,196.06,196.18,195.98,196.13,4083.0,192.699,192.8169,192.6203,192.7678,4083.0
2023-11-10 13:20:00,196.15,196.37,196.13,196.31,4318.0,192.7874,193.0037,192.7678,192.9447,4318.0
2023-11-10 13:25:00,196.35,196.53,196.22,196.24,4224.0,192.984,193.1609,192.8562,192.8759,4224.0
2023-11-10 13:30:00,196.31,196.43,196.27,196.35,4366.0,192.9447,193.0626,192.9054,192.984,4366.0
2023-11-10 13:35:00,196.36,196.53,196.3,196.48,3755.0,192.9938,193.1609,192.9349,193.1118,3755.0
2023-11-10 13:40:00,196.48,196.56,196.45,196.55,1925.0,193.1118,193.1904,193.0823,193.1806,1925.0
2023-11-10 13:45:00,196.54,196.59,196.35,196.49,1880.0,193.1707,193.2199,192.984,193.1216,1880.0
2023-11-10 13:50:00,196.47,196.53,196.4,196.49,2401.0,193.1019,193.1609,193.0331,193.1216,2401.0
2023-11-10 13:55:00,196.47,196.55,196.45,196.45,1957.0,193.1019,193.1806,193.0823,193.0823,1957.0
2023-11-10 14:00:00,196.49,196.54,196.42,196.45,3183.0,193.1216,193.1707,193.0528,193.0823,3183.0
2023-11-10 14:05:00,196.52,196.59,196.46,196.53,3501.0,193.1511,193.2199,193.0921,193.1609,3501.0
2023-11-10 14:10:00,196.59,196.74,196.56,196.69,5593.0,193.2199,193.3673,193.1904,193.3182,5593.0
2023-11-10 14:15:00,196.69,196.78,196.66,196.74,4046.0,193.3182,193.4066,193.2887,193.3673,4046.0
2023-11-10 14:20:00,196.78,196.82,196.66,196.75,4817.0,193.4066,193.4459,193.2887,193.3771,4817.0
2023-11-10 14:25:00,196.72,196.72,196.59,196.62,3498.0,193.3477,193.3477,193.2199,193.2494,3498.0
2023-11-10 14:30:00,196.6,196.74,196.58,196.64,3728.0,193.2297,193.3673,193.2101,193.269,3728.0
2023-11-10 14:35:00,196.7,196.77,196.64,196.72,4039.0,193.328,193.3968,193.269,193.3477,4039.0
2023-11-10 14:40:00,196.76,196.94,196.76,196.91,4867.0,193.387,193.5639,193.387,193.5344,4867.0
2023-11-10 14:45:00,196.81,196.9,196.8,196.85,3164.0,193.4361,193.5246,193.4263,193.4754,3164.0
2023-11-10 14:50:00,196.85,197.01,196.85,197.01,7127.0,193.4754,193.6327,193.4754,193.6327,7127.0
2023-11-10 14:55:00,197.0,197.02,196.94,196.98,4295.0,193.6229,193.6425,193.5639,193.6032,4295.0
2023-11-10 15:00:00,196.99,197.06,196.94,197.01,3969.0,193.613,193.6818,193.5639,193.6327,3969.0
2023-11-10 15:05:00,196.97,197.12,196.96,197.07,4720.0,193.5934,193.7408,193.5835,193.6917,4720.0
2023-11-10 15:10:00,197.06,197.17,197.06,197.11,5197.0,193.6818,193.7899,193.6818,193.731,5197.0
2023-11-10 15:15:00,197.08,197.22,196.98,197.22,8014.0,193.7015,193.8391,193.6032,193.8391,8014.0
2023-11-10 15:20:00,197.23,197.24,197.09,197.14,5426.0,193.8489,193.8587,193.7113,193.7605,5426.0
2023-11-10 15:25:00,197.15,197.54,197.14,197.54,7528.0,193.7703,194.1536,193.7605,194.1536,7528.0
2023-11-10 15:30:00,197.55,197.6,197.44,197.47,8736.0,194.1634,194.2126,194.0553,194.0848,8736.0
2023-11-10 15:35:00,197.5,197.65,197.48,197.5,7835.0,194.1143,194.2617,194.0946,194.1143,7835.0
2023-11-10 15:40:00,197.49,197.61,197.48,197.61,8376.0,194.1045,194.2224,194.0946,194.2224,8376.0
2023-11-10 15:45:00,197.61,197.72,197.55,197.55,9526.0,194.2224,194.3305,194.1634,194.1634,9526.0
2023-11-10 15:50:00,197.53,197.78,197.52,197.53,15453.0,194.1438,194.3895,194.1339,194.1438,15453.0
2023-11-10 15:55:00,197.52,197.65,197.45,197.57,47405.0,194.1339,194.2617,194.0651,194.1831,47405.0
2023-11-13 09:30:00,197.24,197.24,196.67,196.93,20596.0,193.8587,193.8587,193.2985,193.5541,20596.0
2023-11-13 09:35:00,196.8,197.01,196.24,196.86,6614.0,193.4263,193.6327,192.8759,193.4853,6614.0
2023-11-13 09:40:00,196.74,197.14,196.74,196.9,4937.0,193.3673,193.7605,193.3673,193.5246,4937.0
2023-11-13 09:45:00,197.02,197.33,196.97,197.19,4963.0,193.6425,193.9472,193.5934,193.8096,4963.0
2023-11-13 09:50:00,197.38,197.45,197.11,197.15,3470.0,193.9963,194.0651,193.731,193.7703,3470.0
2023-11-13 09:55:00,197.03,197.29,196.99,197.18,2976.0,193.6523,193.9079,193.613,193.7998,2976.0
2023-11-13 10:00:00,197.12,197.15,196.6,197.02,7411.0,193.7408,193.7703,193.2297,193.6425,7411.0
2023-11-13 10:05:00,197.18,197.36,196.95,197.36,4929.0,193.7998,193.9767,193.5737,193.9767,4929.0
2023-11-13 10:10:00,197.34,197.48,197.31,197.43,8774.0,193.957,194.0946,193.9275,194.0455,8774.0
2023-11-13 10:15:00,197.42,197.42,197.04,197.31,2632.0,194.0357,194.0357,193.6622,193.9275,2632.0
2023-11-13 10:20:00,197.3,197.48,197.24,197.38,4731.0,193.9177,194.0946,193.8587,193.9963,4731.0
2023-11-13 10:25:00,197.4,197.5,197.24,197.5,4500.0,194.016,194.1143,193.8587,194.1143,4500.0
2023-11-13 10:30:00,197.49,197.6,197.19,197.24,6831.0,194.1045,194.2126,193.8096,193.8587,6831.0
2023-11-13 10:35:00,197.2,197.23,197.09,197.23,6333.0,193.8194,193.8489,193.7113,193.8489,6333.0
2023-11-13 10:40:00,197.29,197.34,197.18,197.3,3990.0,193.9079,193.957,193.7998,193.9177,3990.0
2023-11-13 10:45:00,197.37,197.55,197.23,197.23,3376.0,193.9865,194.1634,193.8489,193.8489,3376.0
2023-11-13 10:50:00,197.22,197.51,197.16,197.49,7429.0,193.8391,194.1241,193.7801,194.1045,7429.0
2023-11-13 10:55:00,197.48,197.48,197.27,197.36,5099.0,194.0946,194.0946,193.8882,193.9767,5099.0
2023-11-13 11:00:00,197.32,197.42,196.96,196.97,4576.0,193.9374,194.0357,193.5835,193.5934,4576.0
2023-11-13 11:05:00,196.94,197.05,196.8,197.0,4350.0,193.5639,193.672,193.4263,193.6229,4350.0
2023-11-13 11:10:00,197.0,197.29,196.84,197.25,2995.0,193.6229,193.9079,193.4656,193.8686,2995.0
2023-11-13 11:15:00,197.21,197.4,197.17,197.28,4559.0,193.8293,194.016,193.7899,193.8981,4559.0
2023-11-13 11:20:00,197.23,197.27,197.17,197.23,3813.0,193.8489,193.8882,193.7899,193.8489,3813.0
2023-11-13 11:25:00,197.26,197.43,197.19,197.43,3952.0,193.8784,194.0455,193.8096,194.0455,3952.0
2023-11-13 11:30:00,197.45,197.46,197.31,197.37,5627.0,194.0651,194.075,193.9275,193.9865,5627.0
2023-11-13 11:35:00,197.43,197.44,197.21,197.21,5999.0,194.0455,194.0553,193.8293,193.8293,5999.0
2023-11-13 11:40:00,197.18,197.56,197.17,197.5,9273.0,193.7998,194.1733,193.7899,194.1143,9273.0
2023-11-13 11:45:00,197.5,197.77,197.5,197.67,13839.0,194.1143,194.3797,194.1143,194.2814,13839.0
2023-11-13 11:50:00,197.72,198.0,197.63,198.0,12536.0,194.3305,194.6057,194.2421,194.6057,12536.0
2023-11-13 11:55:00,197.95,198.05,197.86,197.97,9822.0,194.5566,194.6549,194.4681,194.5762,9822.0
2023-11-13 12:00:00,198.01,198.09,197.95,198.0,3100.0,194.6155,194.6942,194.5566,194.6057,3100.0
2023-11-13 12:05:00,198.06,198.2,198.02,198.12,1950.0,194.6647,194.8023,194.6254,194.7237,1950.0
2023-11-13 12:10:00,198.12,198.16,198.0,198.12,3919.0,194.7237,194.763,194.6057,194.7237,3919.0
2023-11-13 12:15:00,198.16,198.3,198.0,198.24,3513.0,194.763,194.9006,194.6057,194.8416,3513.0
2023-11-13 12:20:00,198.19,198.35,197.99,198.35,4073.0,194.7925,194.9497,194.5959,194.9497,4073.0
2023-11-13 12:25:00,198.37,198.37,198.21,198.25,2118.0,194.9694,194.9694,194.8121,194.8514,2118.0
2023-11-13 12:30:00,198.21,198.34,198.12,198.34,1270.0,194.8121,194.9399,194.7237,194.9399,1270.0
2023-11-13 12:35:00,198.29,198.37,198.22,198.32,6120.0,194.8907,194.9694,194.8219,194.9202,6120.0
2023-11-13 12:40:00,198.32,198.44,198.25,198.44,4700.0,194.9202,195.0382,194.8514,195.0382,4700.0
2023-11-13 12:45:00,198.39,198.42,198.13,198.19,5382.0,194.989,195.0185,194.7335,194.7925,5382.0
2023-11-13 12:50:00,198.19,198.23,198.05,198.16,3074.0,194.7925,194.8318,194.6549,194.763,3074.0
2023-11-13 12:55:00,198.14,198.26,198.07,198.24,2130.0,194.7433,194.8613,194.6745,194.8416,2130.0
2023-11-13 13:00:00,198.25,198.36,198.17,198.17,3826.0,194.8514,194.9595,194.7728,194.7728,3826.0
2023-11-13 13:05:00,198.16,198.16,197.82,197.9,4232.0,194.763,194.763,194.4288,194.5074,4232.0
2023-11-13 13:10:00,197.91,198.1,197.9,198.1,2463.0,194.5173,194.704,194.5074,194.704,2463.0
2023-11-13 13:15:00,198.1,198.15,198.05,198.05,3986.0,194.704,194.7531,194.6549,194.6549,3986.0
2023-11-13 13:20:00,198.05,198.09,197.9,197.93,6023.0,194.6549,194.6942,194.5074,194.5369,6023.0
2023-11-13 13:25:00,198.0,198.0,197.77,197.77,2832.0,194.6057,194.6057,194.3797,194.3797,2832.0
2023-11-13 13:30:00,197.68,197.69,197.52,197.64,7773.0,194.2912,194.301,194.1339,194.2519,7773.0
2023-11-13 13:35:00,197.6,197.79,197.57,197.79,4023.0,194.2126,194.3993,194.1831,194.3993,4023.0
2023-11-13 13:40:00,197.74,197.9,197.7,197.89,3465.0,194.3502,194.5074,194.3109,194.4976,3465.0
2023-11-13 13:45:00,197.9,198.0,197.85,197.89,4752.0,194.5074,194.6057,194.4583,194.4976,4752.0
2023-11-13 13:50:00,197.89,197.99,197.85,197.87,5047.0,194.4976,194.5959,194.4583,194.4779,5047.0
2023-11-13 13:55:00,197.84,197.89,197.8,197.81,3990.0,194.4485,194.4976,194.4091,194.419,3990.0
2023-11-13 14:00:00,197.84,197.86,197.71,197.75,2411.0,194.4485,194.4681,194.3207,194.36,2411.0
2023-11-13 14:05:00,197.71,197.86,197.66,197.86,4183.0,194.3207,194.4681,194.2715,194.4681,4183.0
2023-11-13 14:10:00,197.79,197.87,197.73,197.81,3471.0,194.3993,194.4779,194.3403,194.419,3471.0
2023-11-13 14:15:00,197.84,197.85,197.75,197.83,3683.0,194.4485,194.4583,194.36,194.4386,3683.0
2023-11-13 14:20:00,197.78,197.97,197.71,197.97,5737.0,194.3895,194.5762,194.3207,194.5762,5737.0
2023-11-13 14:25:00,197.96,198.07,197.94,198.07,3832.0,194.5664,194.6745,194.5467,194.6745,3832.0
2023-11-13 14:30:00,198.12,198.28,198.09,198.28,4356.0,194.7237,194.8809,194.6942,194.8809,4356.0
2023-11-13 14:35:00,198.28,198.35,198.24,198.34,7191.0,194.8809,194.9497,194.8416,194.9399,7191.0
2023-11-13 14:40:00,198.36,198.38,198.28,198.34,5323.0,194.9595,194.9792,194.8809,194.9399,5323.0
2023-11-13 14:45:00,198.37,198.38,198.14,198.17,3548.0,194.9694,194.9792,194.7433,194.7728,3548.0
2023-11-13 14:50:00,198.17,198.17,198.02,198.05,3534.0,194.7728,194.7728,194.6254,194.6549,3534.0
2023-11-13 14:55:00,198.01,198.09,197.95,198.02,1887.0,194.6155,194.6942,194.5566,194.6254,1887.0
2023-11-13 15:00:00,198.03,198.07,197.94,197.98,4135.0,194.6352,194.6745,194.5467,194.5861,4135.0
2023-11-13 15:05:00,197.98,198.08,197.91,198.08,6731.0,194.5861,194.6843,194.5173,194.6843,6731.0
2023-11-13 15:10:00,198.05,198.31,198.0,198.31,8945.0,194.6549,194.9104,194.6057,194.9104,8945.0
2023-11-13 15:15:00,198.3,198.35,198.22,198.35,4726.0,194.9006,194.9497,194.8219,194.9497,4726.0
2023-11-13 15:20:00,198.37,198.37,198.26,198.36,2993.0,194.9694,194.9694,194.8613,194.9595,2993.0
2023-11-13 15:25:00,198.34,198.35,198.18,198.22,3650.0,194.9399,194.9497,194.7826,194.8219,3650.0
2023-11-13 15:30:00,198.24,198.24,198.02,198.03,5773.0,194.8416,194.8416,194.6254,194.6352,5773.0
2023-11-13 15:35:00,198.0,198.0,197.66,197.7,7207.0,194.6057,194.6057,194.2715,194.3109,7207.0
2023-11-13 15:40:00,197.66,197.76,197.61,197.71,7123.0,194.2715,194.3698,194.2224,194.3207,7123.0
2023-11-13 15:45:00,197.69,197.83,197.59,197.75,9878.0,194.301,194.4386,194.2027,194.36,9878.0
2023-11-13 15:50:00,197.71,197.87,197.56,197.84,13490.0,194.3207,194.4779,194.1733,194.4485,13490.0
2023-11-13 15:55:00,197.83,197.83,197.48,197.75,40680.0,194.4386,194.4386,194.0946,194.36,40680.0
2023-11-14 09:30:00,200.0,203.14,199.98,203.14,47610.0,196.5714,199.6576,196.5518,199.6576,47610.0
2023-11-14 09:35:00,203.03,203.66,202.67,203.45,8736.0,199.5495,200.1687,199.1957,199.9623,8736.0
2023-11-14 09:40:00,203.4,203.4,202.38,203.21,15325.0,199.9131,199.9131,198.9106,199.7264,15325.0
2023-11-14 09:45:00,203.3,203.59,202.93,202.93,8254.0,199.8149,200.0999,199.4512,199.4512,8254.0
2023-11-14 09:50:00,202.74,203.28,202.7,203.19,4620.0,199.2645,199.7952,199.2251,199.7067,4620.0
2023-11-14 09:55:00,203.37,203.66,203.16,203.43,8792.0,199.8837,200.1687,199.6773,199.9426,8792.0
2023-11-14 10:00:00,203.29,203.41,203.03,203.14,9584.0,199.805,199.923,199.5495,199.6576,9584.0
2023-11-14 10:05:00,202.99,203.7,202.96,203.61,12904.0,199.5102,200.208,199.4807,200.1195,12904.0
2023-11-14 10:10:00,203.62,204.15,203.62,204.04,11567.0,200.1294,200.6503,200.1294,200.5422,11567.0
2023-11-14 10:15:00,203.99,204.11,203.6,203.84,10220.0,200.493,200.611,200.1097,200.3456,10220.0
2023-11-14 10:20:00,203.82,203.9,203.47,203.53,8847.0,200.3259,200.4046,199.9819,200.0409,8847.0
2023-11-14 10:25:00,203.28,203.63,203.28,203.46,5607.0,199.7952,200.1392,199.7952,199.9721,5607.0
2023-11-14 10:30:00,203.5,203.52,202.93,202.97,8182.0,200.0114,200.0311,199.4512,199.4905,8182.0
2023-11-14 10:35:00,202.97,203.01,202.55,202.66,11263.0,199.4905,199.5298,199.0777,199.1858,11263.0
2023-11-14 10:40:00,202.72,202.75,202.13,202.28,8185.0,199.2448,199.2743,198.6649,198.8123,8185.0
2023-11-14 10:45:00,202.37,202.76,202.33,202.6,8913.0,198.9008,199.2841,198.8615,199.1269,8913.0
2023-11-14 10:50:00,202.67,202.7,202.36,202.6,8702.0,199.1957,199.2251,198.891,199.1269,8702.0
2023-11-14 10:55:00,202.59,202.63,202.42,202.6,5535.0,199.117,199.1563,198.9499,199.1269,5535.0
2023-11-14 11:00:00,202.61,202.94,202.61,202.94,6076.0,199.1367,199.461,199.1367,199.461,6076.0
2023-11-14 11:05:00,202.93,203.02,202.75,202.88,7982.0,199.4512,199.5397,199.2743,199.4021,7982.0
2023-11-14 11:10:00,202.88,203.53,202.88,203.53,4149.0,199.4021,200.0409,199.4021,200.0409,4149.0
2023-11-14 11:15:00,203.46,203.47,203.0,203.04,10140.0,199.9721,199.9819,199.52,199.5593,10140.0
2023-11-14 11:20:00,202.98,203.05,202.87,203.04,4400.0,199.5003,199.5691,199.3922,199.5593,4400.0
2023-11-14 11:25:00,203.11,203.16,202.83,202.98,5926.0,199.6281,199.6773,199.3529,199.5003,5926.0
2023-11-14 11:30:00,202.99,203.11,202.89,202.89,5853.0,199.5102,199.6281,199.4119,199.4119,5853.0
2023-11-14 11:35:00,202.97,203.06,202.89,203.01,4934.0,199.4905,199.579,199.4119,199.5298,4934.0
2023-11-14 11:40:00,203.09,203.4,203.08,203.16,14283.0,199.6085,199.9131,199.5986,199.6773,14283.0
2023-11-14 11:45:00,203.22,203.44,202.96,203.03,14178.0,199.7362,199.9525,199.4807,199.5495,14178.0
2023-11-14 11:50:00,202.94,203.06,202.83,202.97,9449.0,199.461,199.579,199.3529,199.4905,9449.0
2023-11-14 11:55:00,202.93,202.98,202.68,202.84,7457.0,199.4512,199.5003,199.2055,199.3627,7457.0
2023-11-14 12:00:00,202.8,203.17,202.79,203.15,5968.0,199.3234,199.6871,199.3136,199.6674,5968.0
2023-11-14 12:05:00,203.08,203.08,202.52,202.52,9098.0,199.5986,199.5986,199.0482,199.0482,9098.0
2023-11-14 12:10:00,202.57,202.72,202.57,202.68,5335.0,199.0974,199.2448,199.0974,199.2055,5335.0
2023-11-14 12:15:00,202.69,202.74,202.49,202.73,9559.0,199.2153,199.2645,199.0187,199.2546,9559.0
2023-11-14 12:20:00,202.71,202.73,202.28,202.28,5427.0,199.235,199.2546,198.8123,198.8123,5427.0
2023-11-14 12:25:00,202.26,202.62,202.26,202.41,3735.0,198.7927,199.1465,198.7927,198.9401,3735.0
2023-11-14 12:30:00,202.42,202.55,202.29,202.37,5617.0,198.9499,199.0777,198.8222,198.9008,5617.0
2023-11-14 12:35:00,202.4,202.53,202.32,202.53,4110.0,198.9303,199.0581,198.8517,199.0581,4110.0
2023-11-14 12:40:00,202.54,202.64,202.43,202.6,4116.0,199.0679,199.1662,198.9598,199.1269,4116.0
2023-11-14 12:45:00,202.67,202.75,202.59,202.74,5689.0,199.1957,199.2743,199.117,199.2645,5689.0
2023-11-14 12:50:00,202.66,202.66,202.42,202.43,4099.0,199.1858,199.1858,198.9499,198.9598,4099.0
2023-11-14 12:55:00,202.47,202.57,202.32,202.45,5674.0,198.9991,199.0974,198.8517,198.9794,5674.0
2023-11-14 13:00:00,202.45,202.46,202.29,202.33,7149.0,198.9794,198.9893,198.8222,198.8615,7149.0
2023-11-14 13:05:00,202.34,202.56,202.3,202.37,4160.0,198.8713,199.0875,198.832,198.9008,4160.0
2023-11-14 13:10:00,202.3,202.35,202.17,202.21,4040.0,198.832,198.8811,198.7042,198.7435,4040.0
2023-11-14 13:15:00,202.11,202.42,202.07,202.26,4947.0,198.6453,198.9499,198.6059,198.7927,4947.0
2023-11-14 13:20:00,202.26,202.36,202.22,202.29,5748.0,198.7927,198.891,198.7534,198.8222,5748.0
2023-11-14 13:25:00,202.25,202.33,202.17,202.17,3901.0,198.7829,198.8615,198.7042,198.7042,3901.0
2023-11-14 13:30:00,202.23,202.45,202.2,202.34,7505.0,198.7632,198.9794,198.7337,198.8713,7505.0
2023-11-14 13:35:00,202.33,202.49,202.21,202.49,4142.0,198.8615,199.0187,198.7435,199.0187,4142.0
2023-11-14 13:40:00,202.46,202.46,202.05,202.11,6362.0,198.9893,198.9893,198.5863,198.6453,6362.0
2023-11-14 13:45:00,202.06,202.4,202.05,202.4,5353.0,198.5961,198.9303,198.5863,198.9303,5353.0
2023-11-14 13:50:00,202.43,202.52,202.31,202.37,5527.0,198.9598,199.0482,198.8418,198.9008,5527.0
2023-11-14 13:55:00,202.39,202.54,202.35,202.41,5108.0,198.9205,199.0679,198.8811,198.9401,5108.0
2023-11-14 14:00:00,202.38,202.52,202.29,202.34,5980.0,198.9106,199.0482,198.8222,198.8713,5980.0
2023-11-14 14:05:00,202.31,202.53,202.28,202.53,4062.0,198.8418,199.0581,198.8123,199.0581,4062.0
2023-11-14 14:10:00,202.56,202.73,202.42,202.73,3942.0,199.0875,199.2546,198.9499,199.2546,3942.0
2023-11-14 14:15:00,202.65,202.77,202.64,202.74,4655.0,199.176,199.2939,199.1662,199.2645,4655.0
2023-11-14 14:20:00,202.71,202.88,202.67,202.88,5357.0,199.235,199.4021,199.1957,199.4021,5357.0
2023-11-14 14:25:00,202.85,203.11,202.77,202.97,8745.0,199.3726,199.6281,199.2939,199.4905,8745.0
2023-11-14 14:30:00,202.99,203.08,202.99,203.04,3378.0,199.5102,199.5986,199.5102,199.5593,3378.0
2023-11-14 14:35:00,203.05,203.13,203.0,203.04,3298.0,199.5691,199.6478,199.52,199.5593,3298.0
2023-11-14 14:40:00,203.02,203.2,202.99,203.08,4473.0,199.5397,199.7166,199.5102,199.5986,4473.0
2023-11-14 14:45:00,203.13,203.24,203.1,203.11,6144.0,199.6478,199.7559,199.6183,199.6281,6144.0
2023-11-14 14:50:00,203.16,203.29,203.13,203.21,5057.0,199.6773,199.805,199.6478,199.7264,5057.0
2023-11-14 14:55:00,203.27,203.29,203.21,203.26,5412.0,199.7854,199.805,199.7264,199.7755,5412.0
2023-11-14 15:00:00,203.25,203.51,203.22,203.45,23967.0,199.7657,200.0213,199.7362,199.9623,23967.0
2023-11-14 15:05:00,203.45,203.56,203.34,203.37,12599.0,199.9623,200.0704,199.8542,199.8837,12599.0
2023-11-14 15:10:00,203.38,203.47,203.34,203.45,10384.0,199.8935,199.9819,199.8542,199.9623,10384.0
2023-11-14 15:15:00,203.46,203.6,203.46,203.58,10419.0,199.9721,200.1097,199.9721,200.0901,10419.0
2023-11-14 15:20:00,203.55,203.61,203.44,203.56,14814.0,200.0606,200.1195,199.9525,200.0704,14814.0
2023-11-14 15:25:00,203.54,203.54,203.29,203.39,17041.0,200.0507,200.0507,199.805,199.9033,17041.0
2023-11-14 15:30:00,203.42,203.42,203.18,203.2,13155.0,199.9328,199.9328,199.6969,199.7166,13155.0
2023-11-14 15:35:00,203.25,203.25,202.97,203.1,17823.0,199.7657,199.7657,199.4905,199.6183,17823.0
2023-11-14 15:40:00,203.04,203.1,202.88,202.88,10415.0,199.5593,199.6183,199.4021,199.4021,10415.0
2023-11-14 15:45:00,202.88,202.91,202.5,202.51,17223.0,199.4021,199.4315,199.0286,199.0384,17223.0
2023-11-14 15:50:00,202.5,202.58,202.37,202.46,29596.0,199.0286,199.1072,198.9008,198.9893,29596.0
2023-11-14 15:55:00,202.49,202.49,202.07,202.39,96012.0,199.0187,199.0187,198.6059,198.9205,96012.0
2023-11-15 09:30:00,203.39,203.79,202.52,203.5,24502.0,199.9033,200.2965,199.0482,200.0114,24502.0
2023-11-15 09:35:00,203.62,203.72,203.3,203.61,4746.0,200.1294,200.2277,199.8149,200.1195,4746.0
2023-11-15 09:40:00,203.69,203.69,203.0,203.05,8308.0,200.1982,200.1982,199.52,199.5691,8308.0
2023-11-15 09:45:00,203.07,203.16,202.71,202.82,14711.0,199.5888,199.6773,199.235,199.3431,14711.0
2023-11-15 09:50:00,202.71,203.11,202.35,203.08,5249.0,199.235,199.6281,198.8811,199.5986,5249.0
2023-11-15 09:55:00,203.03,203.04,202.55,202.61,6508.0,199.5495,199.5593,199.0777,199.1367,6508.0
2023-11-15 10:00:00,202.61,203.05,202.6,202.86,5981.0,199.1367,199.5691,199.1269,199.3824,5981.0
2023-11-15 10:05:00,202.8,203.23,202.79,203.22,3052.0,199.3234,199.7461,199.3136,199.7362,3052.0
2023-11-15 10:10:00,203.29,203.41,203.11,203.23,5988.0,199.805,199.923,199.6281,199.7461,5988.0
2023-11-15 10:15:00,203.34,203.38,203.04,203.19,9237.0,199.8542,199.8935,199.5593,199.7067,9237.0
2023-11-15 10:20:00,203.18,203.36,203.16,203.3,7745.0,199.6969,199.8738,199.6773,199.8149,7745.0
2023-11-15 10:25:00,203.28,203.52,203.14,203.27,10953.0,199.7952,200.0311,199.6576,199.7854,10953.0
2023-11-15 10:30:00,203.42,203.6,203.41,203.53,4492.0,199.9328,200.1097,199.923,200.0409,4492.0
2023-11-15 10:35:00,203.56,203.57,203.39,203.5,5357.0,200.0704,200.0802,199.9033,200.0114,5357.0
2023-11-15 10:40:00,203.53,203.72,203.36,203.37,18937.0,200.0409,200.2277,199.8738,199.8837,18937.0
2023-11-15 10:45:00,203.35,203.44,203.12,203.24,8170.0,199.864,199.9525,199.6379,199.7559,8170.0
2023-11-15 10:50:00,203.24,203.36,203.03,203.25,7736.0,199.7559,199.8738,199.5495,199.7657,7736.0
2023-11-15 10:55:00,203.23,203.23,202.99,203.09,9360.0,199.7461,199.7461,199.5102,199.6085,9360.0
2023-11-15 11:00:00,203.06,203.17,202.93,203.05,11264.0,199.579,199.6871,199.4512,199.5691,11264.0
2023-11-15 11:05:00,203.01,203.01,202.69,202.82,9323.0,199.5298,199.5298,199.2153,199.3431,9323.0
2023-11-15 11:10:00,202.86,202.96,202.53,202.54,28084.0,199.3824,199.4807,199.0581,199.0679,28084.0
2023-11-15 11:15:00,202.53,202.72,202.43,202.72,12104.0,199.0581,199.2448,198.9598,199.2448,12104.0
2023-11-15 11:20:00,202.69,202.75,202.53,202.75,4778.0,199.2153,199.2743,199.0581,199.2743,4778.0
2023-11-15 11:25:00,202.71,202.71,202.26,202.37,10299.0,199.235,199.235,198.7927,198.9008,10299.0
2023-11-15 11:30:00,202.35,202.38,202.21,202.23,4154.0,198.8811,198.9106,198.7435,198.7632,4154.0
2023-11-15 11:35:00,202.21,202.21,201.72,201.72,6734.0,198.7435,198.7435,198.2619,198.2619,6734.0
2023-11-15 11:40:00,201.67,201.75,201.39,201.41,8632.0,198.2128,198.2914,197.9376,197.9573,8632.0
2023-11-15 11:45:00,201.53,201.74,201.46,201.63,5887.0,198.0752,198.2816,198.0064,198.1735,5887.0
2023-11-15 11:50:00,201.53,201.69,201.37,201.37,9815.0,198.0752,198.2325,197.9179,197.9179,9815.0
2023-11-15 11:55:00,201.38,201.76,201.35,201.71,8294.0,197.9278,198.3013,197.8983,198.2521,8294.0
2023-11-15 12:00:00,201.66,201.89,201.59,201.89,5693.0,198.203,198.429,198.1342,198.429,5693.0
2023-11-15 12:05:00,201.98,202.12,201.83,201.84,6041.0,198.5175,198.6551,198.3701,198.3799,6041.0
2023-11-15 12:10:00,201.84,201.92,201.74,201.91,3989.0,198.3799,198.4585,198.2816,198.4487,3989.0
2023-11-15 12:15:00,201.86,201.86,201.71,201.78,4401.0,198.3995,198.3995,198.2521,198.3209,4401.0
2023-11-15 12:20:00,201.76,201.85,201.67,201.74,3253.0,198.3013,198.3897,198.2128,198.2816,3253.0
2023-11-15 12:25:00,201.84,201.9,201.7,201.74,5181.0,198.3799,198.4389,198.2423,198.2816,5181.0
2023-11-15 12:30:00,201.7,201.76,201.43,201.49,18198.0,198.2423,198.3013,197.9769,198.0359,18198.0
2023-11-15 12:35:00,201.45,201.64,201.43,201.45,9470.0,197.9966,198.1833,197.9769,197.9966,9470.0
2023-11-15 12:40:00,201.43,201.47,201.21,201.21,5665.0,197.9769,198.0162,197.7607,197.7607,5665.0
2023-11-15 12:45:00,201.19,201.3,201.14,201.26,3400.0,197.741,197.8491,197.6919,197.8098,3400.0
2023-11-15 12:50:00,201.25,201.33,201.07,201.14,7083.0,197.8,197.8786,197.6231,197.6919,7083.0
2023-11-15 12:55:00,201.14,201.21,201.01,201.01,16719.0,197.6919,197.7607,197.5641,197.5641,16719.0
2023-11-15 13:00:00,201.01,201.39,200.99,201.38,8542.0,197.5641,197.9376,197.5445,197.9278,8542.0
2023-11-15 13:05:00,201.39,201.39,201.06,201.16,5927.0,197.9376,197.9376,197.6133,197.7115,5927.0
2023-11-15 13:10:00,201.13,201.19,201.05,201.1,4175.0,197.6821,197.741,197.6034,197.6526,4175.0
2023-11-15 13:15:00,201.13,201.41,200.98,201.41,7731.0,197.6821,197.9573,197.5346,197.9573,7731.0
2023-11-15 13:20:00,201.37,201.42,201.24,201.33,7009.0,197.9179,197.9671,197.7902,197.8786,7009.0
2023-11-15 13:25:00,201.28,201.33,201.14,201.16,5876.0,197.8295,197.8786,197.6919,197.7115,5876.0
2023-11-15 13:30:00,201.17,201.52,201.17,201.52,8419.0,197.7214,198.0654,197.7214,198.0654,8419.0
2023-11-15 13:35:00,201.54,201.75,201.52,201.75,2275.0,198.085,198.2914,198.0654,198.2914,2275.0
2023-11-15 13:40:00,201.69,201.77,201.6,201.72,2819.0,198.2325,198.3111,198.144,198.2619,2819.0
2023-11-15 13:45:00,201.77,201.77,201.59,201.59,1580.0,198.3111,198.3111,198.1342,198.1342,1580.0
2023-11-15 13:50:00,201.61,201.62,201.53,201.56,4759.0,198.1538,198.1637,198.0752,198.1047,4759.0
2023-11-15 13:55:00,201.53,201.79,201.52,201.79,3257.0,198.0752,198.3307,198.0654,198.3307,3257.0
2023-11-15 14:00:00,201.79,202.16,201.79,202.15,12018.0,198.3307,198.6944,198.3307,198.6846,12018.0
2023-11-15 14:05:00,202.11,202.2,201.88,201.9,3372.0,198.6453,198.7337,198.4192,198.4389,3372.0
2023-11-15 14:10:00,201.86,201.92,201.81,201.87,3652.0,198.3995,198.4585,198.3504,198.4094,3652.0
2023-11-15 14:15:00,201.74,201.74,201.41,201.41,4432.0,198.2816,198.2816,197.9573,197.9573,4432.0
2023-11-15 14:20:00,201.42,201.57,201.29,201.57,3021.0,197.9671,198.1145,197.8393,198.1145,3021.0
2023-11-15 14:25:00,201.6,201.7,201.53,201.6,12038.0,198.144,198.2423,198.0752,198.144,12038.0
2023-11-15 14:30:00,201.53,201.68,201.47,201.64,16510.0,198.0752,198.2226,198.0162,198.1833,16510.0
2023-11-15 14:35:00,201.69,201.85,201.67,201.83,8310.0,198.2325,198.3897,198.2128,198.3701,8310.0
2023-11-15 14:40:00,201.84,201.96,201.75,201.75,2214.0,198.3799,198.4978,198.2914,198.2914,2214.0
2023-11-15 14:45:00,201.79,201.83,201.75,201.78,2727.0,198.3307,198.3701,198.2914,198.3209,2727.0
2023-11-15 14:50:00,201.75,201.89,201.74,201.76,4465.0,198.2914,198.429,198.2816,198.3013,4465.0
2023-11-15 14:55:00,201.84,201.9,201.82,201.88,15062.0,198.3799,198.4389,198.3602,198.4192,15062.0
2023-11-15 15:00:00,201.9,202.04,201.87,201.91,4395.0,198.4389,198.5765,198.4094,198.4487,4395.0
2023-11-15 15:05:00,201.93,201.93,201.69,201.72,6698.0,198.4683,198.4683,198.2325,198.2619,6698.0
2023-11-15 15:10:00,201.69,201.87,201.69,201.86,8331.0,198.2325,198.4094,198.2325,198.3995,8331.0
2023-11-15 15:15:00,201.87,201.91,201.79,201.89,5251.0,198.4094,198.4487,198.3307,198.429,5251.0
2023-11-15 15:20:00,201.84,201.9,201.71,201.73,6116.0,198.3799,198.4389,198.2521,198.2718,6116.0
2023-11-15 15:25:00,201.75,201.87,201.67,201.87,8444.0,198.2914,198.4094,198.2128,198.4094,8444.0
2023-11-15 15:30:00,201.9,201.94,201.64,201.66,7442.0,198.4389,198.4782,198.1833,198.203,7442.0
2023-11-15 15:35:00,201.59,201.72,201.51,201.51,4529.0,198.1342,198.2619,198.0555,198.0555,4529.0
2023-11-15 15:40:00,201.58,201.61,201.51,201.55,7199.0,198.1243,198.1538,198.0555,198.0949,7199.0
2023-11-15 15:45:00,201.55,201.56,201.14,201.14,15708.0,198.0949,198.1047,197.6919,197.6919,15708.0
2023-11-15 15:50:00,201.18,201.35,201.11,201.18,28736.0,197.7312,197.8983,197.6624,197.7312,28736.0
2023-11-15 15:55:00,201.16,201.3,201.07,201.21,91525.0,197.7115,197.8491,197.6231,197.7607,91525.0
2023-11-16 09:30:00,201.48,202.54,201.06,202.27,23162.0,198.0261,199.0679,197.6133,198.8025,23162.0
2023-11-16 09:35:00,202.19,203.17,201.9,203.03,9688.0,198.7239,199.6871,198.4389,199.5495,9688.0
2023-11-16 09:40:00,203.04,203.06,202.68,202.76,5433.0,199.5593,199.579,199.2055,199.2841,5433.0
2023-11-16 09:45:00,202.78,203.5,202.69,203.5,6269.0,199.3038,200.0114,199.2153,200.0114,6269.0
2023-11-16 09:50:00,203.38,203.41,202.73,202.73,5552.0,199.8935,199.923,199.2546,199.2546,5552.0
2023-11-16 09:55:00,202.77,203.29,202.53,203.13,8109.0,199.2939,199.805,199.0581,199.6478,8109.0
2023-11-16 10:00:00,203.21,203.3,202.92,202.94,4535.0,199.7264,199.8149,199.4414,199.461,4535.0
2023-11-16 10:05:00,202.88,203.33,202.87,203.2,10665.0,199.4021,199.8443,199.3922,199.7166,10665.0
2023-11-16 10:10:00,203.21,203.4,203.0,203.15,6285.0,199.7264,199.9131,199.52,199.6674,6285.0
2023-11-16 10:15:00,203.09,203.13,202.62,202.73,23049.0,199.6085,199.6478,199.1465,199.2546,23049.0
2023-11-16 10:20:00,202.78,203.22,202.65,203.17,6377.0,199.3038,199.7362,199.176,199.6871,6377.0
2023-11-16 10:25:00,203.15,203.3,202.85,202.92,6512.0,199.6674,199.8149,199.3726,199.4414,6512.0
2023-11-16 10:30:00,202.92,203.34,202.91,203.12,4404.0,199.4414,199.8542,199.4315,199.6379,4404.0
2023-11-16 10:35:00,202.89,203.01,202.68,202.74,6473.0,199.4119,199.5298,199.2055,199.2645,6473.0
2023-11-16 10:40:00,202.68,202.82,202.21,202.58,10294.0,199.2055,199.3431,198.7435,199.1072,10294.0
2023-11-16 10:45:00,202.74,202.98,202.72,202.82,2076.0,199.2645,199.5003,199.2448,199.3431,2076.0
2023-11-16 10:50:00,203.01,203.05,202.71,202.86,5102.0,199.5298,199.5691,199.235,199.3824,5102.0
2023-11-16 10:55:00,202.86,203.1,202.78,202.87,3588.0,199.3824,199.6183,199.3038,199.3922,3588.0
2023-11-16 11:00:00,202.89,203.31,202.86,203.31,7590.0,199.4119,199.8247,199.3824,199.8247,7590.0
2023-11-16 11:05:00,203.24,203.34,203.03,203.03,4577.0,199.7559,199.8542,199.5495,199.5495,4577.0
2023-11-16 11:10:00,203.09,203.26,202.96,203.21,7328.0,199.6085,199.7755,199.4807,199.7264,7328.0
2023-11-16 11:15:00,203.21,203.21,202.76,202.76,4079.0,199.7264,199.7264,199.2841,199.2841,4079.0
2023-11-16 11:20:00,202.83,202.96,202.79,202.86,4442.0,199.3529,199.4807,199.3136,199.3824,4442.0
2023-11-16 11:25:00,202.88,203.01,202.69,202.89,6427.0,199.4021,199.5298,199.2153,199.4119,6427.0
2023-11-16 11:30:00,202.72,202.96,202.72,202.88,5077.0,199.2448,199.4807,199.2448,199.4021,5077.0
2023-11-16 11:35:00,202.88,202.89,202.44,202.64,8485.0,199.4021,199.4119,198.9696,199.1662,8485.0
2023-11-16 11:40:00,202.62,202.68,202.43,202.53,6064.0,199.1465,199.2055,198.9598,199.0581,6064.0
2023-11-16 11:45:00,202.74,202.89,202.66,202.89,2369.0,199.2645,199.4119,199.1858,199.4119,2369.0
2023-11-16 11:50:00,202.86,203.13,202.81,203.13,6844.0,199.3824,199.6478,199.3333,199.6478,6844.0
2023-11-16 11:55:00,203.09,203.24,203.0,203.02,4504.0,199.6085,199.7559,199.52,199.5397,4504.0
2023-11-16 12:00:00,203.02,203.23,203.01,203.22,4754.0,199.5397,199.7461,199.5298,199.7362,4754.0
2023-11-16 12:05:00,203.16,203.38,203.15,203.31,4586.0,199.6773,199.8935,199.6674,199.8247,4586.0
2023-11-16 12:10:00,203.25,203.42,203.24,203.37,4792.0,199.7657,199.9328,199.7559,199.8837,4792.0
2023-11-16 12:15:00,203.36,203.54,203.3,203.3,4765.0,199.8738,200.0507,199.8149,199.8149,4765.0
2023-11-16 12:20:00,203.34,203.49,203.34,203.42,2756.0,199.8542,200.0016,199.8542,199.9328,2756.0
2023-11-16 12:25:00,203.37,203.49,203.3,203.44,3201.0,199.8837,200.0016,199.8149,199.9525,3201.0
2023-11-16 12:30:00,203.32,203.43,203.29,203.29,3066.0,199.8345,199.9426,199.805,199.805,3066.0
2023-11-16 12:35:00,203.3,203.37,203.19,203.37,2735.0,199.8149,199.8837,199.7067,199.8837,2735.0
2023-11-16 12:40:00,203.35,203.55,203.29,203.34,12217.0,199.864,200.0606,199.805,199.8542,12217.0
2023-11-16 12:45:00,203.3,203.42,203.25,203.28,3319.0,199.8149,199.9328,199.7657,199.7952,3319.0
2023-11-16 12:50:00,203.25,203.35,203.2,203.27,3755.0,199.7657,199.864,199.7166,199.7854,3755.0
2023-11-16 12:55:00,203.31,203.44,203.19,203.19,6317.0,199.8247,199.9525,199.7067,199.7067,6317.0
2023-11-16 13:00:00,203.13,203.16,203.01,203.04,5453.0,199.6478,199.6773,199.5298,199.5593,5453.0
2023-11-16 13:05:00,203.01,203.07,202.91,202.93,4683.0,199.5298,199.5888,199.4315,199.4512,4683.0
2023-11-16 13:10:00,202.96,202.96,202.82,202.91,4480.0,199.4807,199.4807,199.3431,199.4315,4480.0
2023-11-16 13:15:00,202.97,202.97,202.62,202.66,11999.0,199.4905,199.4905,199.1465,199.1858,11999.0
2023-11-16 13:20:00,202.63,202.79,202.62,202.77,10552.0,199.1563,199.3136,199.1465,199.2939,10552.0
2023-11-16 13:25:00,202.83,203.06,202.83,203.01,2550.0,199.3529,199.579,199.3529,199.5298,2550.0
2023-11-16 13:30:00,203.05,203.11,202.88,202.93,2785.0,199.5691,199.6281,199.4021,199.4512,2785.0
2023-11-16 13:35:00,202.91,203.01,202.9,202.91,2090.0,199.4315,199.5298,199.4217,199.4315,2090.0
2023-11-16 13:40:00,202.78,202.89,202.78,202.88,1600.0,199.3038,199.4119,199.3038,199.4021,1600.0
2023-11-16 13:45:00,202.82,202.87,202.64,202.69,5192.0,199.3431,199.3922,199.1662,199.2153,5192.0
2023-11-16 13:50:00,202.86,203.04,202.85,202.95,3261.0,199.3824,199.5593,199.3726,199.4709,3261.0
2023-11-16 13:55:00,202.86,202.95,202.79,202.95,1107.0,199.3824,199.4709,199.3136,199.4709,1107.0
2023-11-16 14:00:00,203.0,203.3,202.93,203.28,6784.0,199.52,199.8149,199.4512,199.7952,6784.0
2023-11-16 14:05:00,203.36,203.48,203.28,203.48,970.0,199.8738,199.9918,199.7952,199.9918,970.0
2023-11-16 14:10:00,203.54,203.55,203.4,203.51,3720.0,200.0507,200.0606,199.9131,200.0213,3720.0
2023-11-16 14:15:00,203.45,203.61,203.43,203.61,4051.0,199.9623,200.1195,199.9426,200.1195,4051.0
2023-11-16 14:20:00,203.57,203.57,203.32,203.35,4067.0,200.0802,200.0802,199.8345,199.864,4067.0
2023-11-16 14:25:00,203.27,203.28,203.13,203.26,14912.0,199.7854,199.7952,199.6478,199.7755,14912.0
2023-11-16 14:30:00,203.26,203.37,203.17,203.21,4191.0,199.7755,199.8837,199.6871,199.7264,4191.0
2023-11-16 14:35:00,203.23,203.44,203.22,203.39,5776.0,199.7461,199.9525,199.7362,199.9033,5776.0
2023-11-16 14:40:00,203.42,203.63,203.42,203.63,5362.0,199.9328,200.1392,199.9328,200.1392,5362.0
2023-11-16 14:45:00,203.68,203.81,203.6,203.76,4464.0,200.1883,200.3161,200.1097,200.267,4464.0
2023-11-16 14:50:00,203.84,203.84,203.46,203.5,8035.0,200.3456,200.3456,199.9721,200.0114,8035.0
2023-11-16 14:55:00,203.52,203.83,203.49,203.72,7503.0,200.0311,200.3358,200.0016,200.2277,7503.0
2023-11-16 15:00:00,203.78,203.79,203.6,203.64,4886.0,200.2866,200.2965,200.1097,200.149,4886.0
2023-11-16 15:05:00,203.62,203.67,203.54,203.57,4654.0,200.1294,200.1785,200.0507,200.0802,4654.0
2023-11-16 15:10:00,203.62,203.67,203.52,203.52,6330.0,200.1294,200.1785,200.0311,200.0311,6330.0
2023-11-16 15:15:00,203.52,203.58,203.43,203.53,5763.0,200.0311,200.0901,199.9426,200.0409,5763.0
2023-11-16 15:20:00,203.61,203.65,203.37,203.49,4666.0,200.1195,200.1589,199.8837,200.0016,4666.0
2023-11-16 15:25:00,203.47,203.53,203.36,203.37,6858.0,199.9819,200.0409,199.8738,199.8837,6858.0
2023-11-16 15:30:00,203.36,203.77,203.31,203.61,9631.0,199.8738,200.2768,199.8247,200.1195,9631.0
2023-11-16 15:35:00,203.63,203.7,203.49,203.63,4058.0,200.1392,200.208,200.0016,200.1392,4058.0
2023-11-16 15:40:00,203.61,203.68,203.44,203.55,7585.0,200.1195,200.1883,199.9525,200.0606,7585.0
2023-11-16 15:45:00,203.54,203.66,203.51,203.66,7448.0,200.0507,200.1687,200.0213,200.1687,7448.0
2023-11-16 15:50:00,203.66,203.83,203.54,203.83,15877.0,200.1687,200.3358,200.0507,200.3358,15877.0
2023-11-16 15:55:00,203.8,203.8,203.6,203.7,59484.0,200.3063,200.3063,200.1097,200.208,59484.0
2023-11-17 09:30:00,204.48,205.0,203.8,204.24,74099.0,200.9746,201.4857,200.3063,200.7388,74099.0
2023-11-17 09:35:00,204.37,205.0,204.1,204.94,12847.0,200.8665,201.4857,200.6012,201.4268,12847.0
2023-11-17 09:40:00,204.76,204.8,204.38,204.47,4659.0,201.2498,201.2892,200.8764,200.9648,4659.0
2023-11-17 09:45:00,204.69,204.81,204.43,204.64,3481.0,201.181,201.299,200.9255,201.1319,3481.0
2023-11-17 09:50:00,204.65,204.65,204.18,204.42,9597.0,201.1417,201.1417,200.6798,200.9157,9597.0
2023-11-17 09:55:00,204.54,204.68,204.41,204.63,6968.0,201.0336,201.1712,200.9058,201.1221,6968.0
2023-11-17 10:00:00,204.5,204.99,204.45,204.77,6285.0,200.9943,201.4759,200.9452,201.2597,6285.0
2023-11-17 10:05:00,204.78,204.79,204.32,204.57,4638.0,201.2695,201.2793,200.8174,201.0631,4638.0
2023-11-17 10:10:00,204.53,204.61,204.32,204.61,4825.0,201.0238,201.1024,200.8174,201.1024,4825.0
2023-11-17 10:15:00,204.63,204.86,204.58,204.75,4928.0,201.1221,201.3481,201.0729,201.24,4928.0
2023-11-17 10:20:00,204.72,204.72,204.49,204.55,5098.0,201.2105,201.2105,200.9845,201.0434,5098.0
2023-11-17 10:25:00,204.48,204.53,204.4,204.46,3970.0,200.9746,201.0238,200.896,200.955,3970.0
2023-11-17 10:30:00,204.51,204.74,204.19,204.74,11778.0,201.0041,201.2302,200.6896,201.2302,11778.0
2023-11-17 10:35:00,204.69,204.69,204.47,204.63,2301.0,201.181,201.181,200.9648,201.1221,2301.0
2023-11-17 10:40:00,204.63,204.73,204.45,204.45,5009.0,201.1221,201.2204,200.9452,200.9452,5009.0
2023-11-17 10:45:00,204.45,204.65,204.4,204.47,7273.0,200.9452,201.1417,200.896,200.9648,7273.0
2023-11-17 10:50:00,204.4,204.63,204.24,204.63,6659.0,200.896,201.1221,200.7388,201.1221,6659.0
2023-11-17 10:55:00,204.54,204.63,204.41,204.59,15095.0,201.0336,201.1221,200.9058,201.0828,15095.0
2023-11-17 11:00:00,204.64,204.66,204.46,204.56,4671.0,201.1319,201.1516,200.955,201.0533,4671.0
2023-11-17 11:05:00,204.51,204.78,204.21,204.71,10456.0,201.0041,201.2695,200.7093,201.2007,10456.0
2023-11-17 11:10:00,204.69,204.95,204.67,204.85,7201.0,201.181,201.4366,201.1614,201.3383,7201.0
2023-11-17 11:15:00,204.95,205.19,204.87,205.15,3657.0,201.4366,201.6725,201.358,201.6332,3657.0
2023-11-17 11:20:00,205.16,205.31,205.12,205.12,3310.0,201.643,201.7904,201.6037,201.6037,3310.0
2023-11-17 11:25:00,204.94,204.95,204.74,204.85,3046.0,201.4268,201.4366,201.2302,201.3383,3046.0
2023-11-17 11:30:00,204.75,205.22,204.75,205.19,5267.0,201.24,201.702,201.24,201.6725,5267.0
2023-11-17 11:35:00,205.23,205.31,205.09,205.31,3574.0,201.7118,201.7904,201.5742,201.7904,3574.0
2023-11-17 11:40:00,205.23,205.24,205.04,205.13,3035.0,201.7118,201.7216,201.525,201.6135,3035.0
2023-11-17 11:45:00,205.11,205.16,205.03,205.09,4622.0,201.5938,201.643,201.5152,201.5742,4622.0
2023-11-17 11:50:00,205.1,205.26,204.99,205.18,4612.0,201.584,201.7413,201.4759,201.6626,4612.0
2023-11-17 11:55:00,205.18,205.32,205.16,205.23,3684.0,201.6626,201.8002,201.643,201.7118,3684.0
2023-11-17 12:00:00,205.2,205.32,205.17,205.3,2345.0,201.6823,201.8002,201.6528,201.7806,2345.0
2023-11-17 12:05:00,205.24,205.42,205.24,205.27,4715.0,201.7216,201.8985,201.7216,201.7511,4715.0
2023-11-17 12:10:00,205.3,205.51,205.3,205.51,12111.0,201.7806,201.987,201.7806,201.987,12111.0
2023-11-17 12:15:00,205.58,205.64,205.37,205.38,3395.0,202.0558,202.1148,201.8494,201.8592,3395.0
2023-11-17 12:20:00,205.33,205.48,205.32,205.47,1402.0,201.8101,201.9575,201.8002,201.9477,1402.0
2023-11-17 12:25:00,205.49,205.51,205.34,205.35,3799.0,201.9673,201.987,201.8199,201.8297,3799.0
2023-11-17 12:30:00,205.39,205.6,205.39,205.57,2041.0,201.869,202.0754,201.869,202.046,2041.0
2023-11-17 12:35:00,205.6,205.7,205.55,205.68,4315.0,202.0754,202.1737,202.0263,202.1541,4315.0
2023-11-17 12:40:00,205.64,205.75,205.6,205.61,6595.0,202.1148,202.2229,202.0754,202.0853,6595.0
2023-11-17 12:45:00,205.57,205.59,205.48,205.51,2491.0,202.046,202.0656,201.9575,201.987,2491.0
2023-11-17 12:50:00,205.53,205.62,205.48,205.62,2303.0,202.0066,202.0951,201.9575,202.0951,2303.0
2023-11-17 12:55:00,205.64,205.66,205.54,205.58,2501.0,202.1148,202.1344,202.0165,202.0558,2501.0
2023-11-17 13:00:00,205.6,205.64,205.47,205.47,2599.0,202.0754,202.1148,201.9477,201.9477,2599.0
2023-11-17 13:05:00,205.59,205.6,205.48,205.59,3456.0,202.0656,202.0754,201.9575,202.0656,3456.0
2023-11-17 13:10:00,205.58,205.75,205.58,205.75,2204.0,202.0558,202.2229,202.0558,202.2229,2204.0
2023-11-17 13:15:00,205.75,205.77,205.66,205.66,2339.0,202.2229,202.2425,202.1344,202.1344,2339.0
2023-11-17 13:20:00,205.72,205.75,205.66,205.7,2825.0,202.1934,202.2229,202.1344,202.1737,2825.0
2023-11-17 13:25:00,205.73,205.78,205.67,205.71,4282.0,202.2032,202.2524,202.1442,202.1836,4282.0
2023-11-17 13:30:00,205.78,205.92,205.71,205.91,4394.0,202.2524,202.39,202.1836,202.3801,4394.0
2023-11-17 13:35:00,205.9,205.97,205.83,205.88,2792.0,202.3703,202.4391,202.3015,202.3506,2792.0
2023-11-17 13:40:00,205.87,206.05,205.86,205.89,10245.0,202.3408,202.5177,202.331,202.3605,10245.0
2023-11-17 13:45:00,205.9,205.99,205.87,205.89,3407.0,202.3703,202.4588,202.3408,202.3605,3407.0
2023-11-17 13:50:00,205.9,205.98,205.88,205.96,3689.0,202.3703,202.4489,202.3506,202.4293,3689.0
2023-11-17 13:55:00,205.96,206.13,205.96,206.06,3701.0,202.4293,202.5964,202.4293,202.5276,3701.0
2023-11-17 14:00:00,206.09,206.19,206.08,206.14,5574.0,202.557,202.6553,202.5472,202.6062,5574.0
2023-11-17 14:05:00,206.06,206.31,206.06,206.24,3576.0,202.5276,202.7733,202.5276,202.7045,3576.0
2023-11-17 14:10:00,206.3,206.3,206.2,206.2,2738.0,202.7634,202.7634,202.6652,202.6652,2738.0
2023-11-17 14:15:00,206.19,206.25,206.1,206.17,4542.0,202.6553,202.7143,202.5669,202.6357,4542.0
2023-11-17 14:20:00,206.12,206.19,206.0,206.12,3293.0,202.5865,202.6553,202.4686,202.5865,3293.0
2023-11-17 14:25:00,206.16,206.29,206.1,206.26,3250.0,202.6258,202.7536,202.5669,202.7241,3250.0
2023-11-17 14:30:00,206.21,206.23,206.08,206.23,3998.0,202.675,202.6946,202.5472,202.6946,3998.0
2023-11-17 14:35:00,206.23,206.38,206.23,206.27,4841.0,202.6946,202.8421,202.6946,202.734,4841.0
2023-11-17 14:40:00,206.28,206.32,206.2,206.32,3336.0,202.7438,202.7831,202.6652,202.7831,3336.0
2023-11-17 14:45:00,206.34,206.34,206.16,206.19,7439.0,202.8028,202.8028,202.6258,202.6553,7439.0
2023-11-17 14:50:00,206.18,206.21,206.14,206.15,1637.0,202.6455,202.675,202.6062,202.616,1637.0
2023-11-17 14:55:00,206.21,206.24,206.12,206.14,3718.0,202.675,202.7045,202.5865,202.6062,3718.0
2023-11-17 15:00:00,206.06,206.11,205.97,206.07,4161.0,202.5276,202.5767,202.4391,202.5374,4161.0
2023-11-17 15:05:00,206.07,206.09,205.86,205.9,5374.0,202.5374,202.557,202.331,202.3703,5374.0
2023-11-17 15:10:00,205.9,206.04,205.87,205.94,4359.0,202.3703,202.5079,202.3408,202.4096,4359.0
2023-11-17 15:15:00,205.87,206.0,205.83,205.95,4250.0,202.3408,202.4686,202.3015,202.4194,4250.0
2023-11-17 15:20:00,206.02,206.09,206.02,206.05,4308.0,202.4882,202.557,202.4882,202.5177,4308.0
2023-11-17 15:25:00,206.06,206.19,205.96,206.08,8565.0,202.5276,202.6553,202.4293,202.5472,8565.0
2023-11-17 15:30:00,206.07,206.1,205.7,205.8,6801.0,202.5374,202.5669,202.1737,202.272,6801.0
2023-11-17 15:35:00,205.78,205.89,205.6,205.64,4022.0,202.2524,202.3605,202.0754,202.1148,4022.0
2023-11-17 15:40:00,205.63,205.73,205.63,205.67,3737.0,202.1049,202.2032,202.1049,202.1442,3737.0
2023-11-17 15:45:00,205.65,205.85,205.61,205.81,7504.0,202.1246,202.3212,202.0853,202.2818,7504.0
2023-11-17 15:50:00,205.77,205.94,205.64,205.66,14480.0,202.2425,202.4096,202.1148,202.1344,14480.0
2023-11-17 15:55:00,205.68,205.95,205.68,205.8,50862.0,202.1541,202.4194,202.1541,202.272,50862.0
2023-11-20 09:30:00,205.16,206.0,204.86,205.75,22024.0,201.643,202.4686,201.3481,202.2229,22024.0
2023-11-20 09:35:00,205.68,206.12,205.42,205.93,4575.0,202.1541,202.5865,201.8985,202.3998,4575.0
2023-11-20 09:40:00,206.0,206.09,205.39,205.61,9662.0,202.4686,202.557,201.869,202.0853,9662.0
2023-11-20 09:45:00,205.49,205.7,205.43,205.48,10566.0,201.9673,202.1737,201.9084,201.9575,10566.0
2023-11-20 09:50:00,205.34,205.68,205.28,205.59,5244.0,201.8199,202.1541,201.7609,202.0656,5244.0
2023-11-20 09:55:00,205.58,205.9,205.34,205.89,7031.0,202.0558,202.3703,201.8199,202.3605,7031.0
2023-11-20 10:00:00,205.89,205.89,205.38,205.38,11608.0,202.3605,202.3605,201.8592,201.8592,11608.0
2023-11-20 10:05:00,205.37,205.47,205.22,205.24,5276.0,201.8494,201.9477,201.702,201.7216,5276.0
2023-11-20 10:10:00,205.27,205.45,205.13,205.13,4348.0,201.7511,201.928,201.6135,201.6135,4348.0
2023-11-20 10:15:00,205.08,205.27,205.03,205.27,3062.0,201.5644,201.7511,201.5152,201.7511,3062.0
2023-11-20 10:20:00,205.26,205.28,205.13,205.19,2655.0,201.7413,201.7609,201.6135,201.6725,2655.0
2023-11-20 10:25:00,205.24,205.38,205.15,205.33,4653.0,201.7216,201.8592,201.6332,201.8101,4653.0
2023-11-20 10:30:00,205.45,205.45,205.11,205.16,6742.0,201.928,201.928,201.5938,201.643,6742.0
2023-11-20 10:35:00,205.16,205.22,205.02,205.12,7497.0,201.643,201.702,201.5054,201.6037,7497.0
2023-11-20 10:40:00,205.17,205.38,205.17,205.38,5085.0,201.6528,201.8592,201.6528,201.8592,5085.0
2023-11-20 10:45:00,205.33,205.41,205.3,205.39,3852.0,201.8101,201.8887,201.7806,201.869,3852.0
2023-11-20 10:50:00,205.33,205.36,205.15,205.17,6550.0,201.8101,201.8396,201.6332,201.6528,6550.0
2023-11-20 10:55:00,205.21,205.32,205.18,205.31,4263.0,201.6921,201.8002,201.6626,201.7904,4263.0
2023-11-20 11:00:00,205.32,205.65,205.32,205.63,4587.0,201.8002,202.1246,201.8002,202.1049,4587.0
2023-11-20 11:05:00,205.63,205.8,205.62,205.74,4319.0,202.1049,202.272,202.0951,202.213,4319.0
2023-11-20 11:10:00,205.77,205.95,205.76,205.84,9832.0,202.2425,202.4194,202.2327,202.3113,9832.0
2023-11-20 11:15:00,205.84,205.88,205.69,205.69,2502.0,202.3113,202.3506,202.1639,202.1639,2502.0
2023-11-20 11:20:00,205.71,205.92,205.71,205.92,2541.0,202.1836,202.39,202.1836,202.39,2541.0
2023-11-20 11:25:00,205.92,205.96,205.83,205.89,2727.0,202.39,202.4293,202.3015,202.3605,2727.0
2023-11-20 11:30:00,205.89,206.01,205.89,205.97,3875.0,202.3605,202.4784,202.3605,202.4391,3875.0
2023-11-20 11:35:00,206.0,206.06,205.95,206.02,3151.0,202.4686,202.5276,202.4194,202.4882,3151.0
2023-11-20 11:40:00,205.99,205.99,205.7,205.93,4234.0,202.4588,202.4588,202.1737,202.3998,4234.0
2023-11-20 11:45:00,205.94,205.97,205.88,205.91,3076.0,202.4096,202.4391,202.3506,202.3801,3076.0
2023-11-20 11:50:00,205.99,206.02,205.93,206.01,1075.0,202.4588,202.4882,202.3998,202.4784,1075.0
2023-11-20 11:55:00,206.06,206.14,206.01,206.06,2062.0,202.5276,202.6062,202.4784,202.5276,2062.0
2023-11-20 12:00:00,206.04,206.1,206.0,206.03,2937.0,202.5079,202.5669,202.4686,202.4981,2937.0
2023-11-20 12:05:00,205.99,206.14,205.99,206.01,3624.0,202.4588,202.6062,202.4588,202.4784,3624.0
2023-11-20 12:10:00,206.01,206.18,206.01,206.13,1739.0,202.4784,202.6455,202.4784,202.5964,1739.0
2023-11-20 12:15:00,206.15,206.17,206.12,206.14,2325.0,202.616,202.6357,202.5865,202.6062,2325.0
2023-11-20 12:20:00,206.17,206.4,206.11,206.38,3961.0,202.6357,202.8617,202.5767,202.8421,3961.0
2023-11-20 12:25:00,206.36,206.36,206.26,206.31,2994.0,202.8224,202.8224,202.7241,202.7733,2994.0
2023-11-20 12:30:00,206.29,206.31,206.2,206.22,2372.0,202.7536,202.7733,202.6652,202.6848,2372.0
2023-11-20 12:35:00,206.2,206.22,206.11,206.2,2556.0,202.6652,202.6848,202.5767,202.6652,2556.0
2023-11-20 12:40:00,206.2,206.2,206.01,206.08,2302.0,202.6652,202.6652,202.4784,202.5472,2302.0
2023-11-20 12:45:00,206.09,206.13,206.07,206.11,1095.0,202.557,202.5964,202.5374,202.5767,1095.0
2023-11-20 12:50:00,206.08,206.15,206.06,206.15,2351.0,202.5472,202.616,202.5276,202.616,2351.0
2023-11-20 12:55:00,206.15,206.21,206.03,206.11,2533.0,202.616,202.675,202.4981,202.5767,2533.0
2023-11-20 13:00:00,206.11,206.65,206.07,206.59,7241.0,202.5767,203.1074,202.5374,203.0485,7241.0
2023-11-20 13:05:00,206.49,206.71,206.49,206.71,1100.0,202.9502,203.1664,202.9502,203.1664,1100.0
2023-11-20 13:10:00,206.76,206.86,206.7,206.76,8334.0,203.2156,203.3138,203.1566,203.2156,8334.0
2023-11-20 13:15:00,206.79,206.85,206.71,206.71,12434.0,203.245,203.304,203.1664,203.1664,12434.0
2023-11-20 13:20:00,206.79,207.11,206.79,207.06,27679.0,203.245,203.5596,203.245,203.5104,27679.0
2023-11-20 13:25:00,207.06,207.07,206.96,207.05,6575.0,203.5104,203.5202,203.4121,203.5006,6575.0
2023-11-20 13:30:00,207.08,207.16,207.06,207.12,7039.0,203.5301,203.6087,203.5104,203.5694,7039.0
2023-11-20 13:35:00,207.13,207.14,207.0,207.03,13369.0,203.5792,203.589,203.4514,203.4809,13369.0
2023-11-20 13:40:00,206.96,206.96,206.72,206.81,4406.0,203.4121,203.4121,203.1762,203.2647,4406.0
2023-11-20 13:45:00,206.8,206.8,206.61,206.63,2796.0,203.2549,203.2549,203.0681,203.0878,2796.0
2023-11-20 13:50:00,206.69,206.88,206.68,206.82,4944.0,203.1468,203.3335,203.1369,203.2745,4944.0
2023-11-20 13:55:00,206.84,206.88,206.83,206.86,3203.0,203.2942,203.3335,203.2844,203.3138,3203.0
2023-11-20 14:00:00,206.92,207.14,206.92,207.11,2634.0,203.3728,203.589,203.3728,203.5596,2634.0
2023-11-20 14:05:00,207.08,207.21,207.07,207.18,7678.0,203.5301,203.6578,203.5202,203.6284,7678.0
2023-11-20 14:10:00,207.14,207.15,206.8,206.9,15317.0,203.589,203.5989,203.2549,203.3532,15317.0
2023-11-20 14:15:00,206.95,206.95,206.87,206.93,3249.0,203.4023,203.4023,203.3237,203.3826,3249.0
2023-11-20 14:20:00,206.9,207.02,206.83,207.01,2519.0,203.3532,203.4711,203.2844,203.4613,2519.0
2023-11-20 14:25:00,207.0,207.01,206.76,206.76,9570.0,203.4514,203.4613,203.2156,203.2156,9570.0
2023-11-20 14:30:00,206.84,207.03,206.84,207.03,2526.0,203.2942,203.4809,203.2942,203.4809,2526.0
2023-11-20 14:35:00,207.03,207.05,206.98,207.01,1578.0,203.4809,203.5006,203.4318,203.4613,1578.0
2023-11-20 14:40:00,206.98,207.07,206.94,207.05,2527.0,203.4318,203.5202,203.3925,203.5006,2527.0
2023-11-20 14:45:00,207.08,207.11,207.0,207.02,4291.0,203.5301,203.5596,203.4514,203.4711,4291.0
2023-11-20 14:50:00,207.05,207.13,206.93,207.13,4622.0,203.5006,203.5792,203.3826,203.5792,4622.0
2023-11-20 14:55:00,207.16,207.3,207.15,207.27,3538.0,203.6087,203.7463,203.5989,203.7168,3538.0
2023-11-20 15:00:00,207.25,207.3,207.18,207.22,3362.0,203.6972,203.7463,203.6284,203.6677,3362.0
2023-11-20 15:05:00,207.19,207.27,207.15,207.26,3390.0,203.6382,203.7168,203.5989,203.707,3390.0
2023-11-20 15:10:00,207.26,207.29,207.2,207.25,5801.0,203.707,203.7365,203.648,203.6972,5801.0
2023-11-20 15:15:00,207.2,207.28,207.18,207.25,8281.0,203.648,203.7266,203.6284,203.6972,8281.0
2023-11-20 15:20:00,207.19,207.19,206.97,206.97,4741.0,203.6382,203.6382,203.422,203.422,4741.0
2023-11-20 15:25:00,207.01,207.36,207.0,207.36,9765.0,203.4613,203.8053,203.4514,203.8053,9765.0
2023-11-20 15:30:00,207.34,207.34,207.19,207.21,9211.0,203.7856,203.7856,203.6382,203.6578,9211.0
2023-11-20 15:35:00,207.21,207.24,207.17,207.18,1800.0,203.6578,203.6873,203.6185,203.6284,1800.0
2023-11-20 15:40:00,207.15,207.35,207.04,207.23,14470.0,203.5989,203.7954,203.4908,203.6775,14470.0
2023-11-20 15:45:00,207.21,207.25,207.16,207.2,8510.0,203.6578,203.6972,203.6087,203.648,8510.0
2023-11-20 15:50:00,207.16,207.16,206.77,206.84,26162.0,203.6087,203.6087,203.2254,203.2942,26162.0
2023-11-20 15:55:00,206.81,207.05,206.81,206.99,67518.0,203.2647,203.5006,203.2647,203.4416,67518.0
2023-11-21 09:30:00,206.1,207.25,206.1,206.5,18642.0,203.0753,204.2084,203.0753,203.4694,18642.0
2023-11-21 09:35:00,206.66,207.21,206.53,206.77,14094.0,203.627,204.169,203.499,203.7354,14094.0
2023-11-21 09:40:00,206.76,207.32,206.76,207.21,6985.0,203.7256,204.2774,203.7256,204.169,6985.0
2023-11-21 09:45:00,207.24,207.5,207.14,207.5,5351.0,204.1985,204.4547,204.1,204.4547,5351.0
2023-11-21 09:50:00,207.49,207.74,207.18,207.19,10072.0,204.4449,204.6912,204.1394,204.1493,10072.0
2023-11-21 09:55:00,207.17,207.17,206.7,207.02,8239.0,204.1296,204.1296,203.6665,203.9818,8239.0
2023-11-21 10:00:00,206.95,207.09,206.82,206.85,16666.0,203.9128,204.0507,203.7847,203.8143,16666.0
2023-11-21 10:05:00,206.9,207.09,206.89,206.98,7972.0,203.8635,204.0507,203.8537,203.9423,7972.0
2023-11-21 10:10:00,207.0,207.18,206.89,206.94,14926.0,203.9621,204.1394,203.8537,203.9029,14926.0
2023-11-21 10:15:00,206.94,207.09,206.85,207.09,10953.0,203.9029,204.0507,203.8143,204.0507,10953.0
2023-11-21 10:20:00,207.08,207.08,206.87,206.9,11504.0,204.0409,204.0409,203.834,203.8635,11504.0
2023-11-21 10:25:00,206.9,207.14,206.73,206.8,9183.0,203.8635,204.1,203.696,203.765,9183.0
2023-11-21 10:30:00,206.75,206.91,206.75,206.87,6435.0,203.7157,203.8734,203.7157,203.834,6435.0
2023-11-21 10:35:00,206.95,207.12,206.94,206.97,5956.0,203.9128,204.0803,203.9029,203.9325,5956.0
2023-11-21 10:40:00,207.01,207.34,206.98,207.26,9142.0,203.9719,204.2971,203.9423,204.2182,9142.0
2023-11-21 10:45:00,207.26,207.47,207.17,207.46,5096.0,204.2182,204.4252,204.1296,204.4153,5096.0
2023-11-21 10:50:00,207.38,207.6,207.36,207.56,5496.0,204.3365,204.5532,204.3168,204.5138,5496.0
2023-11-21 10:55:00,207.54,207.6,207.37,207.44,6443.0,204.4941,204.5532,204.3266,204.3956,6443.0
2023-11-21 11:00:00,207.5,207.54,207.42,207.53,3900.0,204.4547,204.4941,204.3759,204.4843,3900.0
2023-11-21 11:05:00,207.54,207.72,207.44,207.44,10890.0,204.4941,204.6715,204.3956,204.3956,10890.0
2023-11-21 11:10:00,207.47,207.51,207.34,207.48,5201.0,204.4252,204.4646,204.2971,204.435,5201.0
2023-11-21 11:15:00,207.48,207.53,207.31,207.32,4561.0,204.435,204.4843,204.2675,204.2774,4561.0
2023-11-21 11:20:00,207.31,207.43,207.29,207.43,3066.0,204.2675,204.3857,204.2478,204.3857,3066.0
2023-11-21 11:25:00,207.43,207.45,207.31,207.38,6408.0,204.3857,204.4054,204.2675,204.3365,6408.0
2023-11-21 11:30:00,207.4,207.41,207.13,207.4,6886.0,204.3562,204.366,204.0901,204.3562,6886.0
2023-11-21 11:35:00,207.37,207.39,207.09,207.21,7348.0,204.3266,204.3463,204.0507,204.169,7348.0
2023-11-21 11:40:00,207.23,207.28,207.17,207.2,3516.0,204.1887,204.2379,204.1296,204.1591,3516.0
2023-11-21 11:45:00,207.18,207.41,207.17,207.36,7466.0,204.1394,204.366,204.1296,204.3168,7466.0
2023-11-21 11:50:00,207.42,207.42,207.27,207.36,6175.0,204.3759,204.3759,204.2281,204.3168,6175.0
2023-11-21 11:55:00,207.37,207.37,207.15,207.18,5325.0,204.3266,204.3266,204.1099,204.1394,5325.0
2023-11-21 12:00:00,207.22,207.31,207.1,207.14,4575.0,204.1788,204.2675,204.0606,204.1,4575.0
2023-11-21 12:05:00,207.07,207.25,207.02,207.22,6510.0,204.031,204.2084,203.9818,204.1788,6510.0
2023-11-21 12:10:00,207.3,207.43,207.23,207.33,2757.0,204.2577,204.3857,204.1887,204.2872,2757.0
2023-11-21 12:15:00,207.34,207.4,207.24,207.3,6606.0,204.2971,204.3562,204.1985,204.2577,6606.0
2023-11-21 12:20:00,207.29,207.3,207.22,207.26,2708.0,204.2478,204.2577,204.1788,204.2182,2708.0
2023-11-21 12:25:00,207.26,207.34,207.2,207.29,5682.0,204.2182,204.2971,204.1591,204.2478,5682.0
2023-11-21 12:30:00,207.31,207.32,207.18,207.18,2181.0,204.2675,204.2774,204.1394,204.1394,2181.0
2023-11-21 12:35:00,207.21,207.21,207.06,207.17,12595.0,204.169,204.169,204.0212,204.1296,12595.0
2023-11-21 12:40:00,207.17,207.3,207.15,207.3,6274.0,204.1296,204.2577,204.1099,204.2577,6274.0
2023-11-21 12:45:00,207.42,207.5,207.36,207.48,3095.0,204.3759,204.4547,204.3168,204.435,3095.0
2023-11-21 12:50:00,207.53,207.55,207.43,207.53,3482.0,204.4843,204.504,204.3857,204.4843,3482.0
2023-11-21 12:55:00,207.47,207.58,207.46,207.55,3296.0,204.4252,204.5335,204.4153,204.504,3296.0
2023-11-21 13:00:00,207.58,207.62,207.43,207.48,6854.0,204.5335,204.573,204.3857,204.435,6854.0
2023-11-21 13:05:00,207.42,207.42,207.27,207.36,5360.0,204.3759,204.3759,204.2281,204.3168,5360.0
2023-11-21 13:10:00,207.33,207.38,207.17,207.21,5210.0,204.2872,204.3365,204.1296,204.169,5210.0
2023-11-21 13:15:00,207.17,207.24,207.16,207.17,4246.0,204.1296,204.1985,204.1197,204.1296,4246.0
2023-11-21 13:20:00,207.15,207.24,207.04,207.08,8915.0,204.1099,204.1985,204.0015,204.0409,8915.0
2023-11-21 13:25:00,207.11,207.26,207.1,207.26,4081.0,204.0704,204.2182,204.0606,204.2182,4081.0
2023-11-21 13:30:00,207.24,207.27,207.21,207.23,2014.0,204.1985,204.2281,204.169,204.1887,2014.0
2023-11-21 13:35:00,207.2,207.31,207.2,207.3,2655.0,204.1591,204.2675,204.1591,204.2577,2655.0
2023-11-21 13:40:00,207.28,207.51,207.26,207.39,4182.0,204.2379,204.4646,204.2182,204.3463,4182.0
2023-11-21 13:45:00,207.35,207.52,207.34,207.48,4363.0,204.3069,204.4744,204.2971,204.435,4363.0
2023-11-21 13:50:00,207.51,207.58,207.38,207.57,2680.0,204.4646,204.5335,204.3365,204.5237,2680.0
2023-11-21 13:55:00,207.56,207.59,207.32,207.32,5236.0,204.5138,204.5434,204.2774,204.2774,5236.0
2023-11-21 14:00:00,207.23,207.32,207.22,207.28,1955.0,204.1887,204.2774,204.1788,204.2379,1955.0
2023-11-21 14:05:00,207.24,207.32,207.11,207.2,5848.0,204.1985,204.2774,204.0704,204.1591,5848.0
2023-11-21 14:10:00,207.2,207.31,207.13,207.31,5799.0,204.1591,204.2675,204.0901,204.2675,5799.0
2023-11-21 14:15:00,207.39,207.43,207.12,207.15,3609.0,204.3463,204.3857,204.0803,204.1099,3609.0
2023-11-21 14:20:00,207.21,207.21,207.13,207.16,2958.0,204.169,204.169,204.0901,204.1197,2958.0
2023-11-21 14:25:00,207.19,207.21,207.17,207.18,4850.0,204.1493,204.169,204.1296,204.1394,4850.0
2023-11-21 14:30:00,207.19,207.19,207.11,207.13,3176.0,204.1493,204.1493,204.0704,204.0901,3176.0
2023-11-21 14:35:00,207.17,207.17,207.07,207.09,5809.0,204.1296,204.1296,204.031,204.0507,5809.0
2023-11-21 14:40:00,207.06,207.14,207.03,207.14,7305.0,204.0212,204.1,203.9916,204.1,7305.0
2023-11-21 14:45:00,207.15,207.15,207.07,207.07,1585.0,204.1099,204.1099,204.031,204.031,1585.0
2023-11-21 14:50:00,207.07,207.1,206.97,207.1,6382.0,204.031,204.0606,203.9325,204.0606,6382.0
2023-11-21 14:55:00,207.16,207.43,207.13,207.35,4558.0,204.1197,204.3857,204.0901,204.3069,4558.0
2023-11-21 15:00:00,207.34,207.54,207.34,207.44,4990.0,204.2971,204.4941,204.2971,204.3956,4990.0
2023-11-21 15:05:00,207.43,207.48,207.33,207.34,5986.0,204.3857,204.435,204.2872,204.2971,5986.0
2023-11-21 15:10:00,207.34,207.68,207.28,207.54,6263.0,204.2971,204.6321,204.2379,204.4941,6263.0
2023-11-21 15:15:00,207.51,207.61,207.48,207.51,5031.0,204.4646,204.5631,204.435,204.4646,5031.0
2023-11-21 15:20:00,207.52,207.52,207.08,207.08,7217.0,204.4744,204.4744,204.0409,204.0409,7217.0
2023-11-21 15:25:00,207.08,207.2,206.95,207.16,5627.0,204.0409,204.1591,203.9128,204.1197,5627.0
2023-11-21 15:30:00,207.14,207.15,206.97,206.97,7395.0,204.1,204.1099,203.9325,203.9325,7395.0
2023-11-21 15:35:00,206.99,207.05,206.96,207.01,7297.0,203.9522,204.0113,203.9226,203.9719,7297.0
2023-11-21 15:40:00,206.99,207.09,206.97,207.02,6267.0,203.9522,204.0507,203.9325,203.9818,6267.0
2023-11-21 15:45:00,207.01,207.11,206.97,207.09,8613.0,203.9719,204.0704,203.9325,204.0507,8613.0
2023-11-21 15:50:00,207.18,207.35,207.1,207.21,20522.0,204.1394,204.3069,204.0606,204.169,20522.0
2023-11-21 15:55:00,207.24,207.34,207.17,207.19,45514.0,204.1985,204.2971,204.1296,204.1493,45514.0
2023-11-22 09:30:00,208.98,209.17,208.25,208.57,29257.0,205.913,206.1002,205.1937,205.509,29257.0
2023-11-22 09:35:00,208.71,209.2,208.51,209.15,15257.0,205.647,206.1298,205.4499,206.0805,15257.0
2023-11-22 09:40:00,209.24,209.73,209.18,209.65,6827.0,206.1692,206.652,206.1101,206.5732,6827.0
2023-11-22 09:45:00,209.51,209.59,208.85,208.93,9455.0,206.4352,206.514,205.7849,205.8637,9455.0
2023-11-22 09:50:00,209.09,209.11,208.8,208.81,7180.0,206.0214,206.0411,205.7356,205.7455,7180.0
2023-11-22 09:55:00,208.95,209.39,208.88,209.39,6975.0,205.8834,206.317,205.8145,206.317,6975.0
2023-11-22 10:00:00,209.53,209.54,209.1,209.46,11346.0,206.4549,206.4648,206.0312,206.3859,11346.0
2023-11-22 10:05:00,209.64,209.72,209.49,209.55,2384.0,206.5633,206.6421,206.4155,206.4746,2384.0
2023-11-22 10:10:00,209.62,209.75,209.35,209.74,8246.0,206.5436,206.6717,206.2776,206.6618,8246.0
2023-11-22 10:15:00,209.72,209.9,209.59,209.87,21303.0,206.6421,206.8195,206.514,206.7899,21303.0
2023-11-22 10:20:00,209.78,210.09,209.75,209.83,20591.0,206.7013,207.0067,206.6717,206.7505,20591.0
2023-11-22 10:25:00,209.8,210.22,209.73,210.22,8249.0,206.721,207.1348,206.652,207.1348,8249.0
2023-11-22 10:30:00,210.14,210.28,210.13,210.16,4584.0,207.056,207.1939,207.0461,207.0757,4584.0
2023-11-22 10:35:00,210.14,210.22,209.83,210.0,8984.0,207.056,207.1348,206.7505,206.918,8984.0
2023-11-22 10:40:00,209.97,210.2,209.94,210.06,3825.0,206.8885,207.1151,206.8589,206.9771,3825.0
2023-11-22 10:45:00,210.06,210.19,210.06,210.11,2238.0,206.9771,207.1052,206.9771,207.0264,2238.0
2023-11-22 10:50:00,210.12,210.16,209.76,209.76,5639.0,207.0363,207.0757,206.6815,206.6815,5639.0
2023-11-22 10:55:00,209.83,210.2,209.75,210.11,4720.0,206.7505,207.1151,206.6717,207.0264,4720.0
2023-11-22 11:00:00,210.11,210.19,210.04,210.07,6629.0,207.0264,207.1052,206.9574,206.987,6629.0
2023-11-22 11:05:00,210.07,210.33,210.0,210.31,6911.0,206.987,207.2432,206.918,207.2235,6911.0
2023-11-22 11:10:00,210.31,210.35,210.17,210.23,2898.0,207.2235,207.2629,207.0855,207.1446,2898.0
2023-11-22 11:15:00,210.3,210.44,210.28,210.4,3482.0,207.2136,207.3516,207.1939,207.3122,3482.0
2023-11-22 11:20:00,210.3,210.31,210.06,210.14,3391.0,207.2136,207.2235,206.9771,207.056,3391.0
2023-11-22 11:25:00,210.17,210.25,210.11,210.25,3853.0,207.0855,207.1644,207.0264,207.1644,3853.0
2023-11-22 11:30:00,210.36,210.48,210.36,210.42,2156.0,207.2727,207.391,207.2727,207.3319,2156.0
2023-11-22 11:35:00,210.4,210.42,210.25,210.26,8280.0,207.3122,207.3319,207.1644,207.1742,8280.0
2023-11-22 11:40:00,210.32,210.41,210.27,210.41,7874.0,207.2333,207.322,207.1841,207.322,7874.0
2023-11-22 11:45:00,210.4,210.66,210.36,210.57,8255.0,207.3122,207.5683,207.2727,207.4797,8255.0
2023-11-22 11:50:00,210.57,210.62,210.45,210.58,7645.0,207.4797,207.5289,207.3614,207.4895,7645.0
2023-11-22 11:55:00,210.55,210.69,210.54,210.62,1911.0,207.46,207.5979,207.4501,207.5289,1911.0
2023-11-22 12:00:00,210.62,210.74,210.56,210.72,6418.0,207.5289,207.6472,207.4698,207.6275,6418.0
2023-11-22 12:05:00,210.74,210.74,210.49,210.49,5965.0,207.6472,207.6472,207.4008,207.4008,5965.0
2023-11-22 12:10:00,210.49,210.61,210.36,210.4,8069.0,207.4008,207.5191,207.2727,207.3122,8069.0
2023-11-22 12:15:00,210.41,210.5,210.36,210.49,2914.0,207.322,207.4107,207.2727,207.4008,2914.0
2023-11-22 12:20:00,210.55,210.57,210.43,210.47,4323.0,207.46,207.4797,207.3417,207.3811,4323.0
2023-11-22 12:25:00,210.42,210.42,210.17,210.25,9297.0,207.3319,207.3319,207.0855,207.1644,9297.0
2023-11-22 12:30:00,210.18,210.24,209.98,210.06,1793.0,207.0954,207.1545,206.8983,206.9771,1793.0
2023-11-22 12:35:00,210.12,210.12,209.95,209.96,892.0,207.0363,207.0363,206.8688,206.8786,892.0
2023-11-22 12:40:00,209.89,209.89,209.6,209.75,4173.0,206.8096,206.8096,206.5239,206.6717,4173.0
2023-11-22 12:45:00,209.7,209.8,209.6,209.6,5580.0,206.6224,206.721,206.5239,206.5239,5580.0
2023-11-22 12:50:00,209.67,209.87,209.66,209.81,1633.0,206.5929,206.7899,206.583,206.7308,1633.0
2023-11-22 12:55:00,209.82,209.9,209.78,209.9,1158.0,206.7407,206.8195,206.7013,206.8195,1158.0
2023-11-22 13:00:00,209.97,210.07,209.93,210.01,23654.0,206.8885,206.987,206.8491,206.9279,23654.0
2023-11-22 13:05:00,210.01,210.2,210.01,210.2,4351.0,206.9279,207.1151,206.9279,207.1151,4351.0
2023-11-22 13:10:00,210.14,210.2,210.0,210.15,6184.0,207.056,207.1151,206.918,207.0658,6184.0
2023-11-22 13:15:00,210.09,210.09,209.85,209.94,5583.0,207.0067,207.0067,206.7702,206.8589,5583.0
2023-11-22 13:20:00,210.07,210.16,210.07,210.07,2280.0,206.987,207.0757,206.987,206.987,2280.0
2023-11-22 13:25:00,210.07,210.2,210.07,210.2,1501.0,206.987,207.1151,206.987,207.1151,1501.0
2023-11-22 13:30:00,210.17,210.17,210.08,210.1,1371.0,207.0855,207.0855,206.9969,207.0166,1371.0
2023-11-22 13:35:00,210.08,210.09,210.04,210.08,2549.0,206.9969,207.0067,206.9574,206.9969,2549.0
2023-11-22 13:40:00,210.08,210.26,210.08,210.08,3668.0,206.9969,207.1742,206.9969,206.9969,3668.0
2023-11-22 13:45:00,210.08,210.1,209.91,210.0,949.0,206.9969,207.0166,206.8293,206.918,949.0
2023-11-22 13:50:00,210.03,210.18,210.03,210.18,2976.0,206.9476,207.0954,206.9476,207.0954,2976.0
2023-11-22 13:55:00,210.15,210.19,210.1,210.11,2495.0,207.0658,207.1052,207.0166,207.0264,2495.0
2023-11-22 14:00:00,210.21,210.21,210.11,210.17,2494.0,207.1249,207.1249,207.0264,207.0855,2494.0
2023-11-22 14:05:00,210.16,210.3,210.14,210.28,3710.0,207.0757,207.2136,207.056,207.1939,3710.0
2023-11-22 14:10:00,210.33,210.34,210.24,210.3,7391.0,207.2432,207.253,207.1545,207.2136,7391.0
2023-11-22 14:15:00,210.31,210.54,210.3,210.47,3828.0,207.2235,207.4501,207.2136,207.3811,3828.0
2023-11-22 14:20:00,210.47,210.47,210.35,210.36,3804.0,207.3811,207.3811,207.2629,207.2727,3804.0
2023-11-22 14:25:00,210.38,210.38,210.14,210.22,6879.0,207.2924,207.2924,207.056,207.1348,6879.0
2023-11-22 14:30:00,210.18,210.21,209.8,209.87,7104.0,207.0954,207.1249,206.721,206.7899,7104.0
2023-11-22 14:35:00,209.84,209.93,209.47,209.59,13962.0,206.7604,206.8491,206.3958,206.514,13962.0
2023-11-22 14:40:00,209.59,209.86,209.58,209.78,11980.0,206.514,206.7801,206.5042,206.7013,11980.0
2023-11-22 14:45:00,209.78,209.79,209.65,209.69,7585.0,206.7013,206.7111,206.5732,206.6126,7585.0
2023-11-22 14:50:00,209.72,209.8,209.62,209.64,6618.0,206.6421,206.721,206.5436,206.5633,6618.0
2023-11-22 14:55:00,209.63,209.78,209.44,209.7,13095.0,206.5535,206.7013,206.3662,206.6224,13095.0
2023-11-22 15:00:00,209.65,209.75,209.64,209.69,3742.0,206.5732,206.6717,206.5633,206.6126,3742.0
2023-11-22 15:05:00,209.75,209.75,209.54,209.54,3396.0,206.6717,206.6717,206.4648,206.4648,3396.0
2023-11-22 15:10:00,209.43,209.69,209.42,209.66,4375.0,206.3564,206.6126,206.3465,206.583,4375.0
2023-11-22 15:15:00,209.69,209.76,209.63,209.65,7522.0,206.6126,206.6815,206.5535,206.5732,7522.0
2023-11-22 15:20:00,209.63,209.7,209.51,209.64,6925.0,206.5535,206.6224,206.4352,206.5633,6925.0
2023-11-22 15:25:00,209.65,209.91,209.64,209.91,6551.0,206.5732,206.8293,206.5633,206.8293,6551.0
2023-11-22 15:30:00,209.89,210.05,209.89,210.05,5125.0,206.8096,206.9673,206.8096,206.9673,5125.0
2023-11-22 15:35:00,210.0,210.01,209.9,209.9,4968.0,206.918,206.9279,206.8195,206.8195,4968.0
2023-11-22 15:40:00,209.91,209.95,209.81,209.82,3687.0,206.8293,206.8688,206.7308,206.7407,3687.0
2023-11-22 15:45:00,209.85,210.09,209.85,210.07,8386.0,206.7702,207.0067,206.7702,206.987,8386.0
2023-11-22 15:50:00,210.03,210.04,209.78,209.93,20956.0,206.9476,206.9574,206.7013,206.8491,20956.0
2023-11-22 15:55:00,209.91,210.17,209.91,210.0,37095.0,206.8293,207.0855,206.8293,206.918,37095.0
2023-11-24 09:30:00,209.69,210.43,209.03,210.0,16109.0,206.6126,207.3417,205.9623,206.918,16109.0
2023-11-24 09:35:00,209.99,209.99,209.27,209.64,8678.0,206.9082,206.9082,206.1987,206.5633,8678.0
2023-11-24 09:40:00,209.58,209.92,209.5,209.85,4775.0,206.5042,206.8392,206.4254,206.7702,4775.0
2023-11-24 09:45:00,209.8,209.85,209.44,209.7,8720.0,206.721,206.7702,206.3662,206.6224,8720.0
2023-11-24 09:50:00,209.68,209.73,209.25,209.36,7027.0,206.6027,206.652,206.179,206.2874,7027.0
2023-11-24 09:55:00,209.51,209.89,209.5,209.85,4078.0,206.4352,206.8096,206.4254,206.7702,4078.0
2023-11-24 10:00:00,209.82,209.95,209.49,209.73,12786.0,206.7407,206.8688,206.4155,206.652,12786.0
2023-11-24 10:05:00,209.8,209.98,209.5,209.6,12443.0,206.721,206.8983,206.4254,206.5239,12443.0
2023-11-24 10:10:00,209.57,209.57,209.42,209.43,3934.0,206.4943,206.4943,206.3465,206.3564,3934.0
2023-11-24 10:15:00,209.51,209.9,209.46,209.71,5974.0,206.4352,206.8195,206.3859,206.6323,5974.0
2023-11-24 10:20:00,209.69,209.88,209.67,209.73,6667.0,206.6126,206.7998,206.5929,206.652,6667.0
2023-11-24 10:25:00,209.7,209.9,209.64,209.81,4422.0,206.6224,206.8195,206.5633,206.7308,4422.0
2023-11-24 10:30:00,209.77,209.86,209.65,209.65,7168.0,206.6914,206.7801,206.5732,206.5732,7168.0
2023-11-24 10:35:00,209.72,209.8,209.62,209.65,5612.0,206.6421,206.721,206.5436,206.5732,5612.0
2023-11-24 10:40:00,209.64,209.71,209.46,209.61,9163.0,206.5633,206.6323,206.3859,206.5337,9163.0
2023-11-24 10:45:00,209.66,209.74,209.55,209.56,4749.0,206.583,206.6618,206.4746,206.4845,4749.0
2023-11-24 10:50:00,209.6,209.61,209.46,209.56,5481.0,206.5239,206.5337,206.3859,206.4845,5481.0
2023-11-24 10:55:00,209.51,209.55,209.4,209.48,7226.0,206.4352,206.4746,206.3268,206.4057,7226.0
2023-11-24 11:00:00,209.58,209.95,209.58,209.7,5400.0,206.5042,206.8688,206.5042,206.6224,5400.0
2023-11-24 11:05:00,209.66,209.67,209.53,209.6,4937.0,206.583,206.5929,206.4549,206.5239,4937.0
2023-11-24 11:10:00,209.62,209.91,209.58,209.74,10874.0,206.5436,206.8293,206.5042,206.6618,10874.0
2023-11-24 11:15:00,209.7,209.82,209.67,209.74,7284.0,206.6224,206.7407,206.5929,206.6618,7284.0
2023-11-24 11:20:00,209.75,209.8,209.7,209.75,6872.0,206.6717,206.721,206.6224,206.6717,6872.0
2023-11-24 11:25:00,209.74,209.76,209.52,209.72,9657.0,206.6618,206.6815,206.4451,206.6421,9657.0
2023-11-24 11:30:00,209.76,209.81,209.69,209.69,5171.0,206.6815,206.7308,206.6126,206.6126,5171.0
2023-11-24 11:35:00,209.66,209.68,209.53,209.54,6009.0,206.583,206.6027,206.4549,206.4648,6009.0
2023-11-24 11:40:00,209.53,209.65,209.44,209.44,4738.0,206.4549,206.5732,206.3662,206.3662,4738.0
2023-11-24 11:45:00,209.47,209.47,209.08,209.08,15366.0,206.3958,206.3958,206.0115,206.0115,15366.0
2023-11-24 11:50:00,209.08,209.4,209.05,209.3,5993.0,206.0115,206.3268,205.982,206.2283,5993.0
2023-11-24 11:55:00,209.3,209.32,209.2,209.24,6364.0,206.2283,206.248,206.1298,206.1692,6364.0
2023-11-24 12:00:00,209.28,209.42,209.28,209.38,6105.0,206.2086,206.3465,206.2086,206.3071,6105.0
2023-11-24 12:05:00,209.34,209.58,209.34,209.53,3004.0,206.2677,206.5042,206.2677,206.4549,3004.0
2023-11-24 12:10:00,209.57,209.65,209.37,209.39,8641.0,206.4943,206.5732,206.2973,206.317,8641.0
2023-11-24 12:15:00,209.36,209.39,209.3,209.32,6236.0,206.2874,206.317,206.2283,206.248,6236.0
2023-11-24 12:20:00,209.36,209.36,209.19,209.33,8937.0,206.2874,206.2874,206.1199,206.2579,8937.0
2023-11-24 12:25:00,209.33,209.45,209.31,209.38,6172.0,206.2579,206.3761,206.2382,206.3071,6172.0
2023-11-24 12:30:00,209.42,209.6,209.41,209.55,5994.0,206.3465,206.5239,206.3367,206.4746,5994.0
2023-11-24 12:35:00,209.58,209.59,209.35,209.35,7435.0,206.5042,206.514,206.2776,206.2776,7435.0
2023-11-24 12:40:00,209.31,209.35,209.23,209.27,2862.0,206.2382,206.2776,206.1593,206.1987,2862.0
2023-11-24 12:45:00,209.3,209.3,209.04,209.04,5688.0,206.2283,206.2283,205.9721,205.9721,5688.0
2023-11-24 12:50:00,209.01,209.06,208.84,208.95,9475.0,205.9426,205.9918,205.775,205.8834,9475.0
2023-11-24 12:55:00,208.99,209.02,208.65,208.78,28904.0,205.9228,205.9524,205.5878,205.7159,28904.0
2023-11-27 09:30:00,208.35,209.3,208.01,209.0,20508.0,205.2922,206.2283,204.9572,205.9327,20508.0
2023-11-27 09:35:00,209.01,209.17,208.65,208.84,12407.0,205.9426,206.1002,205.5878,205.775,12407.0
2023-11-27 09:40:00,208.84,209.27,208.27,209.19,13048.0,205.775,206.1987,205.2134,206.1199,13048.0
2023-11-27 09:45:00,209.14,209.14,208.59,208.65,8090.0,206.0706,206.0706,205.5287,205.5878,8090.0
2023-11-27 09:50:00,208.65,208.82,207.79,208.58,33206.0,205.5878,205.7553,204.7405,205.5189,33206.0
2023-11-27 09:55:00,208.47,208.82,208.47,208.56,10193.0,205.4105,205.7553,205.4105,205.4992,10193.0
2023-11-27 10:00:00,208.74,208.74,208.0,208.16,8768.0,205.6765,205.6765,204.9474,205.105,8768.0
2023-11-27 10:05:00,208.17,208.56,208.1,208.47,9490.0,205.1149,205.4992,205.0459,205.4105,9490.0
2023-11-27 10:10:00,208.47,208.47,208.22,208.24,5205.0,205.4105,205.4105,205.1641,205.1839,5205.0
2023-11-27 10:15:00,208.18,208.3,207.7,207.7,10046.0,205.1247,205.243,204.6518,204.6518,10046.0
2023-11-27 10:20:00,207.72,207.91,207.37,207.41,11410.0,204.6715,204.8587,204.3266,204.366,11410.0
2023-11-27 10:25:00,207.56,207.88,207.53,207.81,4112.0,204.5138,204.8291,204.4843,204.7602,4112.0
2023-11-27 10:30:00,207.89,208.0,207.85,207.91,3522.0,204.839,204.9474,204.7996,204.8587,3522.0
2023-11-27 10:35:00,207.9,208.35,207.9,208.04,8732.0,204.8488,205.2922,204.8488,204.9868,8732.0
2023-11-27 10:40:00,208.02,208.12,207.92,208.12,2700.0,204.9671,205.0656,204.8686,205.0656,2700.0
2023-11-27 10:45:00,208.07,208.32,208.02,208.25,4800.0,205.0163,205.2627,204.9671,205.1937,4800.0
2023-11-27 10:50:00,208.24,208.4,208.22,208.22,4900.0,205.1839,205.3415,205.1641,205.1641,4900.0
2023-11-27 10:55:00,208.33,208.33,208.2,208.26,3379.0,205.2725,205.2725,205.1444,205.2036,3379.0
2023-11-27 11:00:00,208.2,208.5,208.18,208.42,9079.0,205.1444,205.44,205.1247,205.3612,9079.0
2023-11-27 11:05:00,208.46,208.5,208.23,208.5,5185.0,205.4006,205.44,205.174,205.44,5185.0
2023-11-27 11:10:00,208.53,208.59,208.25,208.4,7122.0,205.4696,205.5287,205.1937,205.3415,7122.0
2023-11-27 11:15:00,208.4,208.4,208.27,208.27,2807.0,205.3415,205.3415,205.2134,205.2134,2807.0
2023-11-27 11:20:00,208.3,208.45,208.21,208.22,6597.0,205.243,205.3908,205.1543,205.1641,6597.0
2023-11-27 11:25:00,208.23,208.34,208.19,208.34,4521.0,205.174,205.2824,205.1346,205.2824,4521.0
2023-11-27 11:30:00,208.34,208.41,208.18,208.19,2814.0,205.2824,205.3514,205.1247,205.1346,2814.0
2023-11-27 11:35:00,208.28,208.31,207.94,207.98,4031.0,205.2233,205.2528,204.8883,204.9277,4031.0
2023-11-27 11:40:00,208.0,208.07,207.87,207.87,5381.0,204.9474,205.0163,204.8193,204.8193,5381.0
2023-11-27 11:45:00,207.85,208.02,207.71,207.96,6228.0,204.7996,204.9671,204.6616,204.908,6228.0
2023-11-27 11:50:00,208.06,208.21,208.01,208.15,3578.0,205.0065,205.1543,204.9572,205.0952,3578.0
2023-11-27 11:55:00,208.12,208.25,207.92,207.92,10092.0,205.0656,205.1937,204.8686,204.8686,10092.0
2023-11-27 12:00:00,207.89,208.05,207.86,208.01,7436.0,204.839,204.9966,204.8094,204.9572,7436.0
2023-11-27 12:05:00,208.04,208.09,207.93,208.03,4495.0,204.9868,205.0361,204.8784,204.9769,4495.0
2023-11-27 12:10:00,208.0,208.08,207.82,207.88,6145.0,204.9474,205.0262,204.77,204.8291,6145.0
2023-11-27 12:15:00,207.86,207.91,207.71,207.76,9237.0,204.8094,204.8587,204.6616,204.7109,9237.0
2023-11-27 12:20:00,207.76,207.81,207.5,207.5,8206.0,204.7109,204.7602,204.4547,204.4547,8206.0
2023-11-27 12:25:00,207.55,207.7,207.55,207.6,5760.0,204.504,204.6518,204.504,204.5532,5760.0
2023-11-27 12:30:00,207.61,207.62,207.51,207.59,7703.0,204.5631,204.573,204.4646,204.5434,7703.0
2023-11-27 12:35:00,207.56,207.65,207.48,207.49,8365.0,204.5138,204.6025,204.435,204.4449,8365.0
2023-11-27 12:40:00,207.47,207.7,207.37,207.67,7923.0,204.4252,204.6518,204.3266,204.6222,7923.0
2023-11-27 12:45:00,207.68,207.72,207.29,207.37,5735.0,204.6321,204.6715,204.2478,204.3266,5735.0
2023-11-27 12:50:00,207.34,207.39,207.3,207.34,5689.0,204.2971,204.3463,204.2577,204.2971,5689.0
2023-11-27 12:55:00,207.28,207.3,207.23,207.27,4253.0,204.2379,204.2577,204.1887,204.2281,4253.0
2023-11-27 13:00:00,207.27,207.27,207.03,207.2,8206.0,204.2281,204.2281,203.9916,204.1591,8206.0
2023-11-27 13:05:00,207.18,207.41,207.18,207.38,3045.0,204.1394,204.366,204.1394,204.3365,3045.0
2023-11-27 13:10:00,207.28,207.42,207.27,207.38,3375.0,204.2379,204.3759,204.2281,204.3365,3375.0
2023-11-27 13:15:00,207.42,207.52,207.33,207.47,4673.0,204.3759,204.4744,204.2872,204.4252,4673.0
2023-11-27 13:20:00,207.44,207.46,207.29,207.4,5731.0,204.3956,204.4153,204.2478,204.3562,5731.0
2023-11-27 13:25:00,207.33,207.41,207.31,207.37,3080.0,204.2872,204.366,204.2675,204.3266,3080.0
2023-11-27 13:30:00,207.42,207.51,207.36,207.45,5931.0,204.3759,204.4646,204.3168,204.4054,5931.0
2023-11-27 13:35:00,207.46,207.5,207.14,207.18,8331.0,204.4153,204.4547,204.1,204.1394,8331.0
2023-11-27 13:40:00,207.21,207.46,207.2,207.46,4412.0,204.169,204.4153,204.1591,204.4153,4412.0
2023-11-27 13:45:00,207.41,207.46,207.34,207.41,5953.0,204.366,204.4153,204.2971,204.366,5953.0
2023-11-27 13:50:00,207.39,207.42,207.34,207.34,3842.0,204.3463,204.3759,204.2971,204.2971,3842.0
2023-11-27 13:55:00,207.33,207.41,207.3,207.37,5739.0,204.2872,204.366,204.2577,204.3266,5739.0
2023-11-27 14:00:00,207.41,207.65,207.41,207.58,5267.0,204.366,204.6025,204.366,204.5335,5267.0
2023-11-27 14:05:00,207.54,207.66,207.52,207.61,3776.0,204.4941,204.6124,204.4744,204.5631,3776.0
2023-11-27 14:10:00,207.6,207.66,207.55,207.58,3851.0,204.5532,204.6124,204.504,204.5335,3851.0
2023-11-27 14:15:00,207.53,207.54,207.3,207.32,6155.0,204.4843,204.4941,204.2577,204.2774,6155.0
2023-11-27 14:20:00,207.29,207.35,207.15,207.15,4824.0,204.2478,204.3069,204.1099,204.1099,4824.0
2023-11-27 14:25:00,207.21,207.22,207.09,207.18,6128.0,204.169,204.1788,204.0507,204.1394,6128.0
2023-11-27 14:30:00,207.24,207.3,207.11,207.11,6366.0,204.1985,204.2577,204.0704,204.0704,6366.0
2023-11-27 14:35:00,207.09,207.25,207.06,207.16,7726.0,204.0507,204.2084,204.0212,204.1197,7726.0
2023-11-27 14:40:00,207.15,207.16,206.81,206.88,8599.0,204.1099,204.1197,203.7748,203.8438,8599.0
2023-11-27 14:45:00,206.93,206.93,206.78,206.91,3110.0,203.8931,203.8931,203.7453,203.8734,3110.0
2023-11-27 14:50:00,206.88,206.91,206.81,206.83,1824.0,203.8438,203.8734,203.7748,203.7945,1824.0
2023-11-27 14:55:00,206.81,207.04,206.81,207.03,4336.0,203.7748,204.0015,203.7748,203.9916,4336.0
2023-11-27 15:00:00,207.05,207.33,207.03,207.25,7728.0,204.0113,204.2872,203.9916,204.2084,7728.0
2023-11-27 15:05:00,207.26,207.43,207.19,207.28,7770.0,204.2182,204.3857,204.1493,204.2379,7770.0
2023-11-27 15:10:00,207.34,207.41,207.32,207.35,6636.0,204.2971,204.366,204.2774,204.3069,6636.0
2023-11-27 15:15:00,207.32,207.56,207.28,207.55,5174.0,204.2774,204.5138,204.2379,204.504,5174.0
2023-11-27 15:20:00,207.55,207.65,207.51,207.65,5854.0,204.504,204.6025,204.4646,204.6025,5854.0
2023-11-27 15:25:00,207.64,207.72,207.59,207.68,6913.0,204.5927,204.6715,204.5434,204.6321,6913.0
2023-11-27 15:30:00,207.73,207.98,207.67,207.87,12729.0,204.6813,204.9277,204.6222,204.8193,12729.0
2023-11-27 15:35:00,207.87,207.9,207.68,207.71,5791.0,204.8193,204.8488,204.6321,204.6616,5791.0
2023-11-27 15:40:00,207.71,207.75,207.6,207.75,5080.0,204.6616,204.701,204.5532,204.701,5080.0
2023-11-27 15:45:00,207.73,207.73,207.47,207.51,9655.0,204.6813,204.6813,204.4252,204.4646,9655.0
2023-11-27 15:50:00,207.53,207.71,207.36,207.38,22561.0,204.4843,204.6616,204.3168,204.3365,22561.0
2023-11-27 15:55:00,207.36,207.61,207.26,207.53,58214.0,204.3168,204.5631,204.2182,204.4843,58214.0
2023-11-28 09:30:00,207.25,207.51,206.59,206.74,23429.0,204.2084,204.4646,203.5581,203.7059,23429.0
2023-11-28 09:35:00,206.78,207.03,206.33,206.55,15663.0,203.7453,203.9916,203.3019,203.5187,15663.0
2023-11-28 09:40:00,206.48,206.5,206.28,206.41,6362.0,203.4497,203.4694,203.2526,203.3807,6362.0
2023-11-28 09:45:00,206.52,206.65,206.29,206.29,3457.0,203.4891,203.6172,203.2625,203.2625,3457.0
2023-11-28 09:50:00,206.36,206.4,206.07,206.1,6473.0,203.3314,203.3709,203.0457,203.0753,6473.0
2023-11-28 09:55:00,205.99,206.05,205.84,205.84,1789.0,202.9669,203.026,202.8191,202.8191,1789.0
2023-11-28 10:00:00,205.88,205.95,205.63,205.8,5116.0,202.8585,202.9275,202.6122,202.7797,5116.0
2023-11-28 10:05:00,205.85,206.47,205.8,206.35,6143.0,202.8289,203.4398,202.7797,203.3216,6143.0
2023-11-28 10:10:00,206.23,206.33,206.16,206.3,1861.0,203.2034,203.3019,203.1344,203.2723,1861.0
2023-11-28 10:15:00,206.34,206.46,206.1,206.17,8753.0,203.3117,203.43,203.0753,203.1442,8753.0
2023-11-28 10:20:00,206.23,206.4,206.18,206.35,3624.0,203.2034,203.3709,203.1541,203.3216,3624.0
2023-11-28 10:25:00,206.33,206.33,206.03,206.03,6473.0,203.3019,203.3019,203.0063,203.0063,6473.0
2023-11-28 10:30:00,206.07,206.08,205.9,205.97,5742.0,203.0457,203.0556,202.8782,202.9472,5742.0
2023-11-28 10:35:00,205.92,205.97,205.79,205.97,11080.0,202.8979,202.9472,202.7698,202.9472,11080.0
2023-11-28 10:40:00,205.98,206.42,205.96,206.36,13497.0,202.957,203.3906,202.9373,203.3314,13497.0
2023-11-28 10:45:00,206.33,206.44,206.28,206.3,8934.0,203.3019,203.4103,203.2526,203.2723,8934.0
2023-11-28 10:50:00,206.29,206.33,205.8,206.2,9432.0,203.2625,203.3019,202.7797,203.1738,9432.0
2023-11-28 10:55:00,206.13,206.25,205.95,206.19,5007.0,203.1048,203.2231,202.9275,203.1639,5007.0
2023-11-28 11:00:00,206.23,206.23,205.99,206.11,6321.0,203.2034,203.2034,202.9669,203.0851,6321.0
2023-11-28 11:05:00,206.13,206.24,206.01,206.1,9847.0,203.1048,203.2132,202.9866,203.0753,9847.0
2023-11-28 11:10:00,206.09,206.31,206.07,206.24,6558.0,203.0654,203.2822,203.0457,203.2132,6558.0
2023-11-28 11:15:00,206.18,206.48,206.18,206.43,10590.0,203.1541,203.4497,203.1541,203.4004,10590.0
2023-11-28 11:20:00,206.47,206.47,206.25,206.41,6456.0,203.4398,203.4398,203.2231,203.3807,6456.0
2023-11-28 11:25:00,206.42,206.49,206.37,206.45,2535.0,203.3906,203.4595,203.3413,203.4201,2535.0
2023-11-28 11:30:00,206.47,206.63,206.47,206.59,3305.0,203.4398,203.5975,203.4398,203.5581,3305.0
2023-11-28 11:35:00,206.63,206.63,206.4,206.4,7398.0,203.5975,203.5975,203.3709,203.3709,7398.0
2023-11-28 11:40:00,206.39,206.44,206.29,206.35,4372.0,203.361,203.4103,203.2625,203.3216,4372.0
2023-11-28 11:45:00,206.43,206.45,206.29,206.34,8943.0,203.4004,203.4201,203.2625,203.3117,8943.0
2023-11-28 11:50:00,206.3,206.42,206.27,206.41,2984.0,203.2723,203.3906,203.2428,203.3807,2984.0
2023-11-28 11:55:00,206.48,206.48,206.28,206.28,6652.0,203.4497,203.4497,203.2526,203.2526,6652.0
2023-11-28 12:00:00,206.34,206.46,206.28,206.42,5817.0,203.3117,203.43,203.2526,203.3906,5817.0
2023-11-28 12:05:00,206.4,206.43,206.31,206.37,2780.0,203.3709,203.4004,203.2822,203.3413,2780.0
2023-11-28 12:10:00,206.39,206.45,206.28,206.28,3664.0,203.361,203.4201,203.2526,203.2526,3664.0
2023-11-28 12:15:00,206.34,206.46,206.32,206.32,5773.0,203.3117,203.43,203.292,203.292,5773.0
2023-11-28 12:20:00,206.35,206.35,206.25,206.26,5080.0,203.3216,203.3216,203.2231,203.2329,5080.0
2023-11-28 12:25:00,206.26,206.26,206.15,206.24,7315.0,203.2329,203.2329,203.1245,203.2132,7315.0
2023-11-28 12:30:00,206.23,206.25,206.0,206.23,6272.0,203.2034,203.2231,202.9767,203.2034,6272.0
2023-11-28 12:35:00,206.23,206.36,206.21,206.27,4900.0,203.2034,203.3314,203.1836,203.2428,4900.0
2023-11-28 12:40:00,206.28,206.31,206.2,206.23,4293.0,203.2526,203.2822,203.1738,203.2034,4293.0
2023-11-28 12:45:00,206.2,206.2,206.08,206.08,3528.0,203.1738,203.1738,203.0556,203.0556,3528.0
2023-11-28 12:50:00,206.07,206.3,206.04,206.09,14465.0,203.0457,203.2723,203.0161,203.0654,14465.0
2023-11-28 12:55:00,206.04,206.04,205.95,205.95,1849.0,203.0161,203.0161,202.9275,202.9275,1849.0
2023-11-28 13:00:00,205.87,205.87,205.44,205.69,5307.0,202.8486,202.8486,202.4249,202.6713,5307.0
2023-11-28 13:05:00,205.71,205.83,205.64,205.7,1900.0,202.691,202.8092,202.622,202.6811,1900.0
2023-11-28 13:10:00,205.74,205.81,205.69,205.75,1589.0,202.7205,202.7895,202.6713,202.7304,1589.0
2023-11-28 13:15:00,205.7,205.82,205.59,205.71,2591.0,202.6811,202.7994,202.5727,202.691,2591.0
2023-11-28 13:20:00,205.77,205.83,205.67,205.69,3558.0,202.7501,202.8092,202.6516,202.6713,3558.0
2023-11-28 13:25:00,205.72,206.0,205.72,206.0,6293.0,202.7008,202.9767,202.7008,202.9767,6293.0
2023-11-28 13:30:00,206.01,206.21,205.87,206.15,6605.0,202.9866,203.1836,202.8486,203.1245,6605.0
2023-11-28 13:35:00,206.15,206.19,206.0,206.13,2059.0,203.1245,203.1639,202.9767,203.1048,2059.0
2023-11-28 13:40:00,206.18,206.23,205.95,205.96,5560.0,203.1541,203.2034,202.9275,202.9373,5560.0
2023-11-28 13:45:00,206.01,206.2,205.99,206.14,3942.0,202.9866,203.1738,202.9669,203.1147,3942.0
2023-11-28 13:50:00,206.28,206.28,206.2,206.23,3213.0,203.2526,203.2526,203.1738,203.2034,3213.0
2023-11-28 13:55:00,206.17,206.17,206.0,206.01,3804.0,203.1442,203.1442,202.9767,202.9866,3804.0
2023-11-28 14:00:00,205.97,206.02,205.89,205.97,3860.0,202.9472,202.9964,202.8683,202.9472,3860.0
2023-11-28 14:05:00,205.98,206.04,205.89,206.0,3734.0,202.957,203.0161,202.8683,202.9767,3734.0
2023-11-28 14:10:00,206.01,206.17,205.97,205.97,8206.0,202.9866,203.1442,202.9472,202.9472,8206.0
2023-11-28 14:15:00,205.94,205.97,205.58,205.58,6738.0,202.9176,202.9472,202.5629,202.5629,6738.0
2023-11-28 14:20:00,205.7,205.81,205.64,205.72,3111.0,202.6811,202.7895,202.622,202.7008,3111.0
2023-11-28 14:25:00,205.7,205.71,205.61,205.68,3431.0,202.6811,202.691,202.5925,202.6614,3431.0
2023-11-28 14:30:00,205.65,205.69,205.58,205.67,7575.0,202.6319,202.6713,202.5629,202.6516,7575.0
2023-11-28 14:35:00,205.7,205.89,205.7,205.82,2650.0,202.6811,202.8683,202.6811,202.7994,2650.0
2023-11-28 14:40:00,205.88,205.88,205.65,205.65,6295.0,202.8585,202.8585,202.6319,202.6319,6295.0
2023-11-28 14:45:00,205.67,205.73,205.62,205.64,4885.0,202.6516,202.7107,202.6023,202.622,4885.0
2023-11-28 14:50:00,205.68,205.75,205.61,205.74,7919.0,202.6614,202.7304,202.5925,202.7205,7919.0
2023-11-28 14:55:00,205.73,205.74,205.61,205.65,5772.0,202.7107,202.7205,202.5925,202.6319,5772.0
2023-11-28 15:00:00,205.65,205.81,205.6,205.6,5227.0,202.6319,202.7895,202.5826,202.5826,5227.0
2023-11-28 15:05:00,205.57,205.6,205.4,205.4,5748.0,202.553,202.5826,202.3855,202.3855,5748.0
2023-11-28 15:10:00,205.5,205.61,205.4,205.44,5726.0,202.4841,202.5925,202.3855,202.4249,5726.0
2023-11-28 15:15:00,205.36,205.49,205.31,205.41,11664.0,202.3461,202.4742,202.2969,202.3954,11664.0
2023-11-28 15:20:00,205.42,205.46,205.1,205.26,18087.0,202.4052,202.4447,202.0899,202.2476,18087.0
2023-11-28 15:25:00,205.26,205.32,205.13,205.29,11406.0,202.2476,202.3067,202.1195,202.2771,11406.0
2023-11-28 15:30:00,205.3,205.32,205.04,205.04,13567.0,202.287,202.3067,202.0308,202.0308,13567.0
2023-11-28 15:35:00,205.03,205.03,204.65,204.73,11878.0,202.021,202.021,201.6465,201.7254,11878.0
2023-11-28 15:40:00,204.67,204.96,204.67,204.94,10747.0,201.6662,201.952,201.6662,201.9323,10747.0
2023-11-28 15:45:00,204.91,205.04,204.8,204.91,19484.0,201.9027,202.0308,201.7943,201.9027,19484.0
2023-11-28 15:50:00,204.97,205.01,204.69,204.72,39730.0,201.9618,202.0013,201.686,201.7155,39730.0
2023-11-28 15:55:00,204.78,204.8,204.55,204.61,108232.0,201.7746,201.7943,201.548,201.6071,108232.0
2023-11-29 09:30:00,204.88,205.91,204.72,205.56,15258.0,201.8732,202.888,201.7155,202.5432,15258.0
2023-11-29 09:35:00,205.61,205.75,204.79,204.82,12175.0,202.5925,202.7304,201.7845,201.814,12175.0
2023-11-29 09:40:00,204.92,204.95,204.52,204.52,6045.0,201.9126,201.9421,201.5184,201.5184,6045.0
2023-11-29 09:45:00,204.56,204.78,204.32,204.69,5335.0,201.5579,201.7746,201.3214,201.686,5335.0
2023-11-29 09:50:00,204.85,204.97,204.75,204.86,4357.0,201.8436,201.9618,201.7451,201.8535,4357.0
2023-11-29 09:55:00,204.88,205.0,204.49,204.49,6792.0,201.8732,201.9914,201.4889,201.4889,6792.0
2023-11-29 10:00:00,204.49,204.91,204.49,204.53,7075.0,201.4889,201.9027,201.4889,201.5283,7075.0
2023-11-29 10:05:00,204.41,204.41,203.77,203.77,7512.0,201.4101,201.4101,200.7795,200.7795,7512.0
2023-11-29 10:10:00,203.85,203.93,203.48,203.6,5781.0,200.8583,200.9371,200.4937,200.612,5781.0
2023-11-29 10:15:00,203.55,203.68,203.12,203.16,5525.0,200.5627,200.6908,200.139,200.1784,5525.0
2023-11-29 10:20:00,203.01,203.29,202.73,202.78,12742.0,200.0306,200.3065,199.7547,199.804,12742.0
2023-11-29 10:25:00,202.8,203.19,202.7,203.19,13421.0,199.8237,200.208,199.7252,200.208,13421.0
2023-11-29 10:30:00,203.22,203.26,202.99,203.07,5937.0,200.2375,200.2769,200.0109,200.0897,5937.0
2023-11-29 10:35:00,203.2,203.5,203.14,203.17,8855.0,200.2178,200.5134,200.1587,200.1883,8855.0
2023-11-29 10:40:00,203.24,203.51,203.05,203.47,6545.0,200.2572,200.5233,200.07,200.4839,6545.0
2023-11-29 10:45:00,203.55,203.67,203.42,203.48,5099.0,200.5627,200.6809,200.4346,200.4937,5099.0
2023-11-29 10:50:00,203.53,203.85,203.49,203.79,3610.0,200.543,200.8583,200.5036,200.7992,3610.0
2023-11-29 10:55:00,203.84,204.03,203.74,203.89,3525.0,200.8484,201.0356,200.7499,200.8977,3525.0
2023-11-29 11:00:00,203.92,204.25,203.92,204.14,2740.0,200.9273,201.2524,200.9273,201.144,2740.0
2023-11-29 11:05:00,204.16,204.16,203.85,203.94,7117.0,201.1637,201.1637,200.8583,200.947,7117.0
2023-11-29 11:10:00,203.93,203.93,203.56,203.62,6704.0,200.9371,200.9371,200.5725,200.6317,6704.0
2023-11-29 11:15:00,203.62,203.67,203.24,203.58,3490.0,200.6317,200.6809,200.2572,200.5922,3490.0
2023-11-29 11:20:00,203.52,203.57,203.32,203.49,3158.0,200.5331,200.5824,200.3361,200.5036,3158.0
2023-11-29 11:25:00,203.41,203.51,203.32,203.46,1401.0,200.4247,200.5233,200.3361,200.474,1401.0
2023-11-29 11:30:00,203.45,203.45,203.01,203.13,5112.0,200.4642,200.4642,200.0306,200.1488,5112.0
2023-11-29 11:35:00,203.19,203.47,203.19,203.22,6499.0,200.208,200.4839,200.208,200.2375,6499.0
2023-11-29 11:40:00,203.27,203.31,203.15,203.31,3474.0,200.2868,200.3262,200.1686,200.3262,3474.0
2023-11-29 11:45:00,203.23,203.29,203.11,203.14,3637.0,200.2474,200.3065,200.1291,200.1587,3637.0
2023-11-29 11:50:00,203.1,203.31,203.08,203.27,3653.0,200.1193,200.3262,200.0996,200.2868,3653.0
2023-11-29 11:55:00,203.28,203.3,203.18,203.25,2408.0,200.2966,200.3164,200.1981,200.2671,2408.0
2023-11-29 12:00:00,203.26,203.35,203.19,203.28,3910.0,200.2769,200.3656,200.208,200.2966,3910.0
2023-11-29 12:05:00,203.33,203.46,203.3,203.46,2922.0,200.3459,200.474,200.3164,200.474,2922.0
2023-11-29 12:10:00,203.45,203.55,203.43,203.48,2375.0,200.4642,200.5627,200.4444,200.4937,2375.0
2023-11-29 12:15:00,203.45,203.68,203.44,203.59,2143.0,200.4642,200.6908,200.4543,200.6021,2143.0
2023-11-29 12:20:00,203.6,203.63,203.46,203.5,1500.0,200.612,200.6415,200.474,200.5134,1500.0
2023-11-29 12:25:00,203.49,203.68,203.49,203.6,3947.0,200.5036,200.6908,200.5036,200.612,3947.0
2023-11-29 12:30:00,203.59,203.85,203.56,203.78,3034.0,200.6021,200.8583,200.5725,200.7893,3034.0
2023-11-29 12:35:00,203.78,203.82,203.59,203.59,3713.0,200.7893,200.8287,200.6021,200.6021,3713.0
2023-11-29 12:40:00,203.63,203.64,203.53,203.57,1887.0,200.6415,200.6514,200.543,200.5824,1887.0
2023-11-29 12:45:00,203.46,203.54,203.42,203.46,2238.0,200.474,200.5528,200.4346,200.474,2238.0
2023-11-29 12:50:00,203.5,203.51,203.38,203.47,2126.0,200.5134,200.5233,200.3952,200.4839,2126.0
2023-11-29 12:55:00,203.46,203.46,203.3,203.44,5242.0,200.474,200.474,200.3164,200.4543,5242.0
2023-11-29 13:00:00,203.45,203.52,203.33,203.34,5164.0,200.4642,200.5331,200.3459,200.3558,5164.0
2023-11-29 13:05:00,203.38,203.39,203.15,203.23,2725.0,200.3952,200.405,200.1686,200.2474,2725.0
2023-11-29 13:10:00,203.26,203.32,203.21,203.28,2900.0,200.2769,200.3361,200.2277,200.2966,2900.0
2023-11-29 13:15:00,203.24,203.5,203.22,203.5,3771.0,200.2572,200.5134,200.2375,200.5134,3771.0
2023-11-29 13:20:00,203.54,203.58,203.43,203.58,3110.0,200.5528,200.5922,200.4444,200.5922,3110.0
2023-11-29 13:25:00,203.55,203.6,203.46,203.52,2622.0,200.5627,200.612,200.474,200.5331,2622.0
2023-11-29 13:30:00,203.49,203.51,203.32,203.33,3277.0,200.5036,200.5233,200.3361,200.3459,3277.0
2023-11-29 13:35:00,203.34,203.4,203.24,203.24,3585.0,200.3558,200.4149,200.2572,200.2572,3585.0
2023-11-29 13:40:00,203.26,203.26,203.04,203.04,3191.0,200.2769,200.2769,200.0602,200.0602,3191.0
2023-11-29 13:45:00,203.11,203.14,202.98,203.01,6466.0,200.1291,200.1587,200.0011,200.0306,6466.0
2023-11-29 13:50:00,203.03,203.25,203.0,203.07,7049.0,200.0503,200.2671,200.0208,200.0897,7049.0
2023-11-29 13:55:00,203.01,203.25,202.99,203.18,3659.0,200.0306,200.2671,200.0109,200.1981,3659.0
2023-11-29 14:00:00,203.19,203.26,203.17,203.26,2969.0,200.208,200.2769,200.1883,200.2769,2969.0
2023-11-29 14:05:00,203.26,203.34,203.19,203.21,3800.0,200.2769,200.3558,200.208,200.2277,3800.0
2023-11-29 14:10:00,203.26,203.42,203.17,203.24,5209.0,200.2769,200.4346,200.1883,200.2572,5209.0
2023-11-29 14:15:00,203.15,203.26,203.1,203.19,4068.0,200.1686,200.2769,200.1193,200.208,4068.0
2023-11-29 14:20:00,203.23,203.29,203.01,203.07,2800.0,200.2474,200.3065,200.0306,200.0897,2800.0
2023-11-29 14:25:00,203.02,203.08,202.95,202.98,3249.0,200.0405,200.0996,199.9715,200.0011,3249.0
2023-11-29 14:30:00,202.97,203.04,202.88,202.95,3748.0,199.9912,200.0602,199.9025,199.9715,3748.0
2023-11-29 14:35:00,202.93,202.95,202.63,202.78,6600.0,199.9518,199.9715,199.6562,199.804,6600.0
2023-11-29 14:40:00,202.74,202.79,202.67,202.67,3434.0,199.7646,199.8138,199.6956,199.6956,3434.0
2023-11-29 14:45:00,202.74,203.0,202.71,202.83,5168.0,199.7646,200.0208,199.735,199.8533,5168.0
2023-11-29 14:50:00,202.81,202.95,202.79,202.95,4330.0,199.8335,199.9715,199.8138,199.9715,4330.0
2023-11-29 14:55:00,202.9,203.07,202.88,202.96,6337.0,199.9222,200.0897,199.9025,199.9813,6337.0
2023-11-29 15:00:00,202.97,203.01,202.93,202.95,3312.0,199.9912,200.0306,199.9518,199.9715,3312.0
2023-11-29 15:05:00,203.0,203.1,202.95,203.06,6883.0,200.0208,200.1193,199.9715,200.0799,6883.0
2023-11-29 15:10:00,203.03,203.04,202.83,202.84,3535.0,200.0503,200.0602,199.8533,199.8631,3535.0
2023-11-29 15:15:00,202.84,202.87,202.65,202.86,6445.0,199.8631,199.8927,199.6759,199.8828,6445.0
2023-11-29 15:20:00,202.82,202.86,202.62,202.63,5133.0,199.8434,199.8828,199.6463,199.6562,5133.0
2023-11-29 15:25:00,202.64,202.8,202.59,202.76,5612.0,199.666,199.8237,199.6168,199.7843,5612.0
2023-11-29 15:30:00,202.75,202.75,202.58,202.65,7538.0,199.7744,199.7744,199.6069,199.6759,7538.0
2023-11-29 15:35:00,202.62,202.62,202.32,202.44,10465.0,199.6463,199.6463,199.3507,199.469,10465.0
2023-11-29 15:40:00,202.41,202.62,202.38,202.62,8157.0,199.4394,199.6463,199.4099,199.6463,8157.0
2023-11-29 15:45:00,202.58,202.59,202.43,202.58,12832.0,199.6069,199.6168,199.4591,199.6069,12832.0
2023-11-29 15:50:00,202.62,202.68,202.33,202.34,25370.0,199.6463,199.7055,199.3606,199.3704,25370.0
2023-11-29 15:55:00,202.38,202.52,202.29,202.49,50257.0,199.4099,199.5478,199.3212,199.5182,50257.0
2023-11-30 09:30:00,202.49,203.34,201.6,201.76,19582.0,199.5182,200.3558,198.6413,198.799,19582.0
2023-11-30 09:35:00,201.71,201.84,201.32,201.57,3940.0,198.7497,198.8778,198.3654,198.6117,3940.0
2023-11-30 09:40:00,201.56,201.56,201.23,201.34,7370.0,198.6019,198.6019,198.2767,198.3851,7370.0
2023-11-30 09:45:00,201.39,201.39,200.94,201.08,10426.0,198.4344,198.4344,197.991,198.1289,10426.0
2023-11-30 09:50:00,201.1,201.72,201.03,201.72,7629.0,198.1486,198.7595,198.0797,198.7595,7629.0
2023-11-30 09:55:00,201.78,202.38,201.78,202.17,7991.0,198.8187,199.4099,198.8187,199.2029,7991.0
2023-11-30 10:00:00,202.03,202.03,201.43,201.81,6885.0,199.065,199.065,198.4738,198.8482,6885.0
2023-11-30 10:05:00,201.73,201.74,201.38,201.39,2308.0,198.7694,198.7792,198.4245,198.4344,2308.0
2023-11-30 10:10:00,201.32,201.62,201.24,201.62,1990.0,198.3654,198.661,198.2866,198.661,1990.0
2023-11-30 10:15:00,201.56,201.98,201.51,201.87,7427.0,198.6019,199.0157,198.5526,198.9073,7427.0
2023-11-30 10:20:00,201.88,201.93,201.76,201.82,3131.0,198.9172,198.9665,198.799,198.8581,3131.0
2023-11-30 10:25:00,201.91,201.91,201.53,201.61,2303.0,198.9468,198.9468,198.5723,198.6512,2303.0
2023-11-30 10:30:00,201.69,201.96,201.46,201.88,7533.0,198.73,198.996,198.5034,198.9172,7533.0
2023-11-30 10:35:00,201.82,201.84,201.16,201.21,3877.0,198.8581,198.8778,198.2078,198.257,3877.0
2023-11-30 10:40:00,201.21,201.38,201.06,201.31,2100.0,198.257,198.4245,198.1092,198.3556,2100.0
2023-11-30 10:45:00,201.29,201.29,201.0,201.16,6572.0,198.3359,198.3359,198.0501,198.2078,6572.0
2023-11-30 10:50:00,201.17,201.32,201.11,201.14,1524.0,198.2176,198.3654,198.1585,198.1881,1524.0
2023-11-30 10:55:00,201.19,201.4,201.02,201.31,2520.0,198.2373,198.4442,198.0698,198.3556,2520.0
2023-11-30 11:00:00,201.3,201.44,201.28,201.42,7304.0,198.3457,198.4837,198.326,198.4639,7304.0
2023-11-30 11:05:00,201.47,201.57,201.3,201.56,3152.0,198.5132,198.6117,198.3457,198.6019,3152.0
2023-11-30 11:10:00,201.52,201.89,201.49,201.85,2670.0,198.5625,198.927,198.5329,198.8876,2670.0
2023-11-30 11:15:00,201.98,202.01,201.73,201.84,1960.0,199.0157,199.0453,198.7694,198.8778,1960.0
2023-11-30 11:20:00,201.89,201.99,201.88,201.91,2000.0,198.927,199.0256,198.9172,198.9468,2000.0
2023-11-30 11:25:00,201.94,202.15,201.83,201.96,3605.0,198.9763,199.1832,198.8679,198.996,3605.0
2023-11-30 11:30:00,202.0,202.0,201.86,201.88,1313.0,199.0354,199.0354,198.8975,198.9172,1313.0
2023-11-30 11:35:00,201.87,202.0,201.83,201.84,2079.0,198.9073,199.0354,198.8679,198.8778,2079.0
2023-11-30 11:40:00,201.85,201.92,201.78,201.82,2700.0,198.8876,198.9566,198.8187,198.8581,2700.0
2023-11-30 11:45:00,201.87,201.87,201.51,201.73,4522.0,198.9073,198.9073,198.5526,198.7694,4522.0
2023-11-30 11:50:00,201.78,201.98,201.78,201.98,3075.0,198.8187,199.0157,198.8187,199.0157,3075.0
2023-11-30 11:55:00,201.91,202.0,201.67,201.68,2317.0,198.9468,199.0354,198.7103,198.7201,2317.0
2023-11-30 12:00:00,201.64,201.98,201.64,201.94,3820.0,198.6807,199.0157,198.6807,198.9763,3820.0
2023-11-30 12:05:00,201.9,202.24,201.89,202.13,3293.0,198.9369,199.2719,198.927,199.1635,3293.0
2023-11-30 12:10:00,202.13,202.22,202.08,202.18,4213.0,199.1635,199.2522,199.1143,199.2128,4213.0
2023-11-30 12:15:00,202.16,202.16,201.89,201.89,1915.0,199.1931,199.1931,198.927,198.927,1915.0
2023-11-30 12:20:00,201.9,202.0,201.84,201.93,3056.0,198.9369,199.0354,198.8778,198.9665,3056.0
2023-11-30 12:25:00,201.96,201.96,201.65,201.83,3945.0,198.996,198.996,198.6906,198.8679,3945.0
2023-11-30 12:30:00,201.86,201.95,201.74,201.74,2504.0,198.8975,198.9862,198.7792,198.7792,2504.0
2023-11-30 12:35:00,201.8,201.89,201.78,201.89,1170.0,198.8384,198.927,198.8187,198.927,1170.0
2023-11-30 12:40:00,201.87,202.15,201.85,202.06,1739.0,198.9073,199.1832,198.8876,199.0946,1739.0
2023-11-30 12:45:00,202.1,202.1,201.95,201.99,2560.0,199.134,199.134,198.9862,199.0256,2560.0
2023-11-30 12:50:00,201.99,202.07,201.85,201.89,3810.0,199.0256,199.1044,198.8876,198.927,3810.0
2023-11-30 12:55:00,201.83,201.83,201.76,201.82,900.0,198.8679,198.8679,198.799,198.8581,900.0
2023-11-30 13:00:00,201.74,201.81,201.63,201.74,1343.0,198.7792,198.8482,198.6709,198.7792,1343.0
2023-11-30 13:05:00,201.75,201.75,201.62,201.71,2355.0,198.7891,198.7891,198.661,198.7497,2355.0
2023-11-30 13:10:00,201.74,201.8,201.58,201.58,2649.0,198.7792,198.8384,198.6216,198.6216,2649.0
2023-11-30 13:15:00,201.64,201.75,201.6,201.61,3633.0,198.6807,198.7891,198.6413,198.6512,3633.0
2023-11-30 13:20:00,201.6,201.74,201.6,201.65,3140.0,198.6413,198.7792,198.6413,198.6906,3140.0
2023-11-30 13:25:00,201.63,201.71,201.41,201.44,902.0,198.6709,198.7497,198.4541,198.4837,902.0
2023-11-30 13:30:00,201.44,201.68,201.31,201.64,2148.0,198.4837,198.7201,198.3556,198.6807,2148.0
2023-11-30 13:35:00,201.69,201.71,201.58,201.66,2155.0,198.73,198.7497,198.6216,198.7004,2155.0
2023-11-30 13:40:00,201.67,201.7,201.51,201.51,1788.0,198.7103,198.7398,198.5526,198.5526,1788.0
2023-11-30 13:45:00,201.51,201.64,201.49,201.64,1909.0,198.5526,198.6807,198.5329,198.6807,1909.0
2023-11-30 13:50:00,201.65,201.67,201.47,201.52,2004.0,198.6906,198.7103,198.5132,198.5625,2004.0
2023-11-30 13:55:00,201.53,201.67,201.53,201.67,2023.0,198.5723,198.7103,198.5723,198.7103,2023.0
2023-11-30 14:00:00,201.61,201.8,201.61,201.77,3423.0,198.6512,198.8384,198.6512,198.8088,3423.0
2023-11-30 14:05:00,201.74,201.88,201.74,201.84,2836.0,198.7792,198.9172,198.7792,198.8778,2836.0
2023-11-30 14:10:00,201.85,201.91,201.63,201.73,3691.0,198.8876,198.9468,198.6709,198.7694,3691.0
2023-11-30 14:15:00,201.69,201.87,201.68,201.87,1850.0,198.73,198.9073,198.7201,198.9073,1850.0
2023-11-30 14:20:00,201.85,201.85,201.68,201.83,1640.0,198.8876,198.8876,198.7201,198.8679,1640.0
2023-11-30 14:25:00,201.77,201.86,201.74,201.76,1732.0,198.8088,198.8975,198.7792,198.799,1732.0
2023-11-30 14:30:00,201.79,201.9,201.79,201.85,2100.0,198.8285,198.9369,198.8285,198.8876,2100.0
2023-11-30 14:35:00,201.78,201.88,201.74,201.84,3727.0,198.8187,198.9172,198.7792,198.8778,3727.0
2023-11-30 14:40:00,201.92,202.03,201.91,201.97,4336.0,198.9566,199.065,198.9468,199.0059,4336.0
2023-11-30 14:45:00,202.01,202.07,201.98,202.05,3345.0,199.0453,199.1044,199.0157,199.0847,3345.0
2023-11-30 14:50:00,202.03,202.07,201.99,202.05,4747.0,199.065,199.1044,199.0256,199.0847,4747.0
2023-11-30 14:55:00,202.06,202.09,201.99,202.05,1878.0,199.0946,199.1241,199.0256,199.0847,1878.0
2023-11-30 15:00:00,202.02,202.02,201.95,201.96,2171.0,199.0551,199.0551,198.9862,198.996,2171.0
2023-11-30 15:05:00,201.93,201.93,201.67,201.69,2929.0,198.9665,198.9665,198.7103,198.73,2929.0
2023-11-30 15:10:00,201.65,201.75,201.65,201.67,3081.0,198.6906,198.7891,198.6906,198.7103,3081.0
2023-11-30 15:15:00,201.64,201.72,201.63,201.67,4197.0,198.6807,198.7595,198.6709,198.7103,4197.0
2023-11-30 15:20:00,201.67,201.72,201.5,201.53,5366.0,198.7103,198.7595,198.5428,198.5723,5366.0
2023-11-30 15:25:00,201.5,201.65,201.41,201.54,4509.0,198.5428,198.6906,198.4541,198.5822,4509.0
2023-11-30 15:30:00,201.46,201.72,201.4,201.64,4933.0,198.5034,198.7595,198.4442,198.6807,4933.0
2023-11-30 15:35:00,201.68,201.71,201.61,201.65,4434.0,198.7201,198.7497,198.6512,198.6906,4434.0
2023-11-30 15:40:00,201.69,202.31,201.69,202.31,7383.0,198.73,199.3409,198.73,199.3409,7383.0
2023-11-30 15:45:00,202.28,202.36,202.15,202.15,6958.0,199.3113,199.3901,199.1832,199.1832,6958.0
2023-11-30 15:50:00,202.22,202.42,201.83,202.12,35992.0,199.2522,199.4493,198.8679,199.1537,35992.0
2023-11-30 15:55:00,202.22,202.81,202.22,202.7,48598.0,199.2522,199.8335,199.2522,199.7252,48598.0
2023-12-01 09:30:00,202.75,203.88,202.75,203.88,17321.0,199.7744,200.8878,199.7744,200.8878,17321.0
2023-12-01 09:35:00,203.88,204.21,203.78,203.83,10829.0,200.8878,201.213,200.7893,200.8386,10829.0
2023-12-01 09:40:00,203.93,204.93,203.92,204.84,8620.0,200.9371,201.9224,200.9273,201.8338,8620.0
2023-12-01 09:45:00,205.18,205.45,205.01,205.32,5153.0,202.1688,202.4348,202.0013,202.3067,5153.0
2023-12-01 09:50:00,205.23,205.5,204.9,205.49,7675.0,202.218,202.4841,201.8929,202.4742,7675.0
2023-12-01 09:55:00,205.5,205.88,205.31,205.78,6884.0,202.4841,202.8585,202.2969,202.76,6884.0
2023-12-01 10:00:00,205.86,206.79,205.86,206.47,11920.0,202.8388,203.7551,202.8388,203.4398,11920.0
2023-12-01 10:05:00,206.45,207.25,206.39,207.14,15247.0,203.4201,204.2084,203.361,204.1,15247.0
2023-12-01 10:10:00,207.16,207.33,206.76,206.77,15340.0,204.1197,204.2872,203.7256,203.7354,15340.0
2023-12-01 10:15:00,206.78,206.9,206.26,206.45,9827.0,203.7453,203.8635,203.2329,203.4201,9827.0
2023-12-01 10:20:00,206.62,207.07,206.52,206.85,6638.0,203.5876,204.031,203.4891,203.8143,6638.0
2023-12-01 10:25:00,206.86,206.87,206.48,206.57,4429.0,203.8241,203.834,203.4497,203.5384,4429.0
2023-12-01 10:30:00,206.47,206.81,206.45,206.74,3000.0,203.4398,203.7748,203.4201,203.7059,3000.0
2023-12-01 10:35:00,206.74,207.07,206.67,207.02,3535.0,203.7059,204.031,203.6369,203.9818,3535.0
2023-12-01 10:40:00,207.1,207.25,206.83,207.17,22430.0,204.0606,204.2084,203.7945,204.1296,22430.0
2023-12-01 10:45:00,207.17,207.36,207.11,207.36,7538.0,204.1296,204.3168,204.0704,204.3168,7538.0
2023-12-01 10:50:00,207.31,207.34,207.11,207.15,6545.0,204.2675,204.2971,204.0704,204.1099,6545.0
2023-12-01 10:55:00,207.09,207.11,206.78,206.78,6538.0,204.0507,204.0704,203.7453,203.7453,6538.0
2023-12-01 11:00:00,206.74,206.99,206.45,206.93,5400.0,203.7059,203.9522,203.4201,203.8931,5400.0
2023-12-01 11:05:00,206.93,207.11,206.76,206.95,5399.0,203.8931,204.0704,203.7256,203.9128,5399.0
2023-12-01 11:10:00,207.02,207.4,206.9,207.4,5383.0,203.9818,204.3562,203.8635,204.3562,5383.0
2023-12-01 11:15:00,207.36,207.51,207.25,207.35,9594.0,204.3168,204.4646,204.2084,204.3069,9594.0
2023-12-01 11:20:00,207.27,207.3,207.07,207.19,3189.0,204.2281,204.2577,204.031,204.1493,3189.0
2023-12-01 11:25:00,207.24,207.48,207.24,207.46,4111.0,204.1985,204.435,204.1985,204.4153,4111.0
2023-12-01 11:30:00,207.58,207.58,207.16,207.36,9414.0,204.5335,204.5335,204.1197,204.3168,9414.0
2023-12-01 11:35:00,207.32,207.32,206.92,207.0,2209.0,204.2774,204.2774,203.8832,203.9621,2209.0
2023-12-01 11:40:00,207.0,207.71,206.92,207.7,6571.0,203.9621,204.6616,203.8832,204.6518,6571.0
2023-12-01 11:45:00,207.6,207.72,207.48,207.63,5561.0,204.5532,204.6715,204.435,204.5828,5561.0
2023-12-01 11:50:00,207.65,208.15,207.5,208.1,10358.0,204.6025,205.0952,204.4547,205.0459,10358.0
2023-12-01 11:55:00,208.1,208.25,208.03,208.15,14442.0,205.0459,205.1937,204.9769,205.0952,14442.0
2023-12-01 12:00:00,208.2,208.46,208.13,208.3,9504.0,205.1444,205.4006,205.0755,205.243,9504.0
2023-12-01 12:05:00,208.35,208.88,208.35,208.82,7497.0,205.2922,205.8145,205.2922,205.7553,7497.0
2023-12-01 12:10:00,208.74,209.05,208.7,208.88,23424.0,205.6765,205.982,205.6371,205.8145,23424.0
2023-12-01 12:15:00,208.83,209.04,208.71,208.86,13719.0,205.7652,205.9721,205.647,205.7948,13719.0
2023-12-01 12:20:00,208.82,209.01,208.75,209.0,4701.0,205.7553,205.9426,205.6864,205.9327,4701.0
2023-12-01 12:25:00,209.04,209.18,208.89,209.12,5544.0,205.9721,206.1101,205.8243,206.0509,5544.0
2023-12-01 12:30:00,209.12,209.16,208.68,208.68,7541.0,206.0509,206.0904,205.6174,205.6174,7541.0
2023-12-01 12:35:00,208.71,208.93,208.54,208.84,6715.0,205.647,205.8637,205.4795,205.775,6715.0
2023-12-01 12:40:00,208.88,209.0,208.87,208.96,2639.0,205.8145,205.9327,205.8046,205.8933,2639.0
2023-12-01 12:45:00,209.0,209.04,208.89,208.92,7873.0,205.9327,205.9721,205.8243,205.8539,7873.0
2023-12-01 12:50:00,208.92,209.06,208.92,208.94,3020.0,205.8539,205.9918,205.8539,205.8736,3020.0
2023-12-01 12:55:00,209.14,209.29,209.1,209.21,6457.0,206.0706,206.2184,206.0312,206.1396,6457.0
2023-12-01 13:00:00,209.25,209.43,209.19,209.4,5162.0,206.179,206.3564,206.1199,206.3268,5162.0
2023-12-01 13:05:00,209.37,209.44,209.35,209.36,4179.0,206.2973,206.3662,206.2776,206.2874,4179.0
2023-12-01 13:10:00,209.4,209.44,209.13,209.13,3547.0,206.3268,206.3662,206.0608,206.0608,3547.0
2023-12-01 13:15:00,209.16,209.33,209.15,209.2,4142.0,206.0904,206.2579,206.0805,206.1298,4142.0
2023-12-01 13:20:00,209.25,209.3,209.07,209.2,6202.0,206.179,206.2283,206.0017,206.1298,6202.0
2023-12-01 13:25:00,209.24,209.4,209.09,209.31,5998.0,206.1692,206.3268,206.0214,206.2382,5998.0
2023-12-01 13:30:00,209.25,209.26,208.78,208.82,6304.0,206.179,206.1889,205.7159,205.7553,6304.0
2023-12-01 13:35:00,208.87,208.96,208.58,208.61,3716.0,205.8046,205.8933,205.5189,205.5484,3716.0
2023-12-01 13:40:00,208.61,208.73,208.51,208.73,7031.0,205.5484,205.6667,205.4499,205.6667,7031.0
2023-12-01 13:45:00,208.72,208.91,208.69,208.75,10464.0,205.6568,205.844,205.6273,205.6864,10464.0
2023-12-01 13:50:00,208.78,208.8,208.66,208.8,5930.0,205.7159,205.7356,205.5977,205.7356,5930.0
2023-12-01 13:55:00,208.82,208.86,208.76,208.78,4140.0,205.7553,205.7948,205.6962,205.7159,4140.0
2023-12-01 14:00:00,208.78,209.02,208.78,208.97,4625.0,205.7159,205.9524,205.7159,205.9031,4625.0
2023-12-01 14:05:00,208.98,208.98,208.66,208.67,4547.0,205.913,205.913,205.5977,205.6075,4547.0
2023-12-01 14:10:00,208.69,208.97,208.68,208.93,3578.0,205.6273,205.9031,205.6174,205.8637,3578.0
2023-12-01 14:15:00,208.87,208.94,208.82,208.82,3024.0,205.8046,205.8736,205.7553,205.7553,3024.0
2023-12-01 14:20:00,208.79,209.04,208.79,209.03,2935.0,205.7258,205.9721,205.7258,205.9623,2935.0
2023-12-01 14:25:00,209.03,209.03,208.85,208.91,4873.0,205.9623,205.9623,205.7849,205.844,4873.0
2023-12-01 14:30:00,208.91,209.17,208.91,209.1,4119.0,205.844,206.1002,205.844,206.0312,4119.0
2023-12-01 14:35:00,209.09,209.17,209.07,209.15,3165.0,206.0214,206.1002,206.0017,206.0805,3165.0
2023-12-01 14:40:00,209.18,209.18,208.91,208.92,3983.0,206.1101,206.1101,205.844,205.8539,3983.0
2023-12-01 14:45:00,208.92,208.98,208.81,208.88,2589.0,205.8539,205.913,205.7455,205.8145,2589.0
2023-12-01 14:50:00,208.87,209.06,208.85,209.01,3400.0,205.8046,205.9918,205.7849,205.9426,3400.0
2023-12-01 14:55:00,209.03,209.27,209.03,209.26,4700.0,205.9623,206.1987,205.9623,206.1889,4700.0
2023-12-01 15:00:00,209.24,209.41,209.24,209.38,3563.0,206.1692,206.3367,206.1692,206.3071,3563.0
2023-12-01 15:05:00,209.39,209.51,208.98,209.25,6264.0,206.317,206.4352,205.913,206.179,6264.0
2023-12-01 15:10:00,209.25,209.35,209.25,209.26,5372.0,206.179,206.2776,206.179,206.1889,5372.0
2023-12-01 15:15:00,209.22,209.27,208.96,209.15,33677.0,206.1495,206.1987,205.8933,206.0805,33677.0
2023-12-01 15:20:00,209.2,209.35,209.06,209.13,8150.0,206.1298,206.2776,205.9918,206.0608,8150.0
2023-12-01 15:25:00,209.13,209.31,209.1,209.19,9766.0,206.0608,206.2382,206.0312,206.1199,9766.0
2023-12-01 15:30:00,209.18,209.3,208.98,209.3,13879.0,206.1101,206.2283,205.913,206.2283,13879.0
2023-12-01 15:35:00,209.31,209.31,209.18,209.25,10579.0,206.2382,206.2382,206.1101,206.179,10579.0
2023-12-01 15:40:00,209.22,209.4,209.2,209.34,13145.0,206.1495,206.3268,206.1298,206.2677,13145.0
2023-12-01 15:45:00,209.34,209.35,209.15,209.27,15334.0,206.2677,206.2776,206.0805,206.1987,15334.0
2023-12-01 15:50:00,209.24,209.24,208.59,208.74,28665.0,206.1692,206.1692,205.5287,205.6765,28665.0
2023-12-01 15:55:00,208.88,209.32,208.82,209.31,84022.0,205.8145,206.248,205.7553,206.2382,84022.0
2023-12-04 09:30:00,208.99,211.0,208.07,210.7,33503.0,205.9228,207.9033,205.0163,207.6078,33503.0
2023-12-04 09:35:00,210.67,211.47,210.6,211.24,19549.0,207.5782,208.3665,207.5092,208.1398,19549.0
2023-12-04 09:40:00,211.5,212.54,211.5,212.53,17927.0,208.396,209.4207,208.396,209.4109,17927.0
2023-12-04 09:45:00,212.58,213.13,212.55,212.94,20617.0,209.4602,210.0021,209.4306,209.8149,20617.0
2023-12-04 09:50:00,212.9,212.9,211.93,212.02,15503.0,209.7755,209.7755,208.8197,208.9084,15503.0
2023-12-04 09:55:00,212.05,212.05,211.01,211.29,14227.0,208.9379,208.9379,207.9132,208.1891,14227.0
2023-12-04 10:00:00,211.3,211.35,211.04,211.24,5637.0,208.1989,208.2482,207.9428,208.1398,5637.0
2023-12-04 10:05:00,211.36,211.76,211.29,211.65,8418.0,208.2581,208.6522,208.1891,208.5438,8418.0
2023-12-04 10:10:00,211.59,211.88,211.48,211.57,4943.0,208.4847,208.7704,208.3763,208.465,4943.0
2023-12-04 10:15:00,211.57,211.68,211.17,211.34,6983.0,208.465,208.5734,208.0709,208.2384,6983.0
2023-12-04 10:20:00,211.38,211.39,210.73,210.73,10127.0,208.2778,208.2876,207.6373,207.6373,10127.0
2023-12-04 10:25:00,210.92,210.98,210.63,210.88,12385.0,207.8245,207.8836,207.5388,207.7851,12385.0
2023-12-04 10:30:00,210.88,210.97,210.66,210.72,9259.0,207.7851,207.8738,207.5683,207.6275,9259.0
2023-12-04 10:35:00,210.88,210.9,210.55,210.79,11895.0,207.7851,207.8048,207.46,207.6964,11895.0
2023-12-04 10:40:00,210.89,210.96,210.67,210.95,5890.0,207.795,207.8639,207.5782,207.8541,5890.0
2023-12-04 10:45:00,210.9,211.02,210.78,211.02,8670.0,207.8048,207.9231,207.6866,207.9231,8670.0
2023-12-04 10:50:00,210.91,210.91,210.6,210.73,5078.0,207.8147,207.8147,207.5092,207.6373,5078.0
2023-12-04 10:55:00,210.68,210.76,210.54,210.71,5740.0,207.588,207.6669,207.4501,207.6176,5740.0
2023-12-04 11:00:00,210.69,210.69,210.29,210.32,10007.0,207.5979,207.5979,207.2038,207.2333,10007.0
2023-12-04 11:05:00,210.23,210.62,210.22,210.62,7397.0,207.1446,207.5289,207.1348,207.5289,7397.0
2023-12-04 11:10:00,210.62,210.77,210.58,210.75,6253.0,207.5289,207.6767,207.4895,207.657,6253.0
2023-12-04 11:15:00,210.78,210.87,210.68,210.85,4803.0,207.6866,207.7753,207.588,207.7555,4803.0
2023-12-04 11:20:00,210.81,210.81,210.48,210.49,10604.0,207.7161,207.7161,207.391,207.4008,10604.0
2023-12-04 11:25:00,210.46,210.46,210.19,210.36,7722.0,207.3713,207.3713,207.1052,207.2727,7722.0
2023-12-04 11:30:00,210.36,210.52,210.31,210.5,5679.0,207.2727,207.4304,207.2235,207.4107,5679.0
2023-12-04 11:35:00,210.56,210.71,210.32,210.4,5383.0,207.4698,207.6176,207.2333,207.3122,5383.0
2023-12-04 11:40:00,210.39,210.39,210.22,210.31,5627.0,207.3023,207.3023,207.1348,207.2235,5627.0
2023-12-04 11:45:00,210.31,210.47,210.27,210.47,6790.0,207.2235,207.3811,207.1841,207.3811,6790.0
2023-12-04 11:50:00,210.44,210.56,210.4,210.53,8701.0,207.3516,207.4698,207.3122,207.4402,8701.0
2023-12-04 11:55:00,210.45,210.48,210.2,210.32,6265.0,207.3614,207.391,207.1151,207.2333,6265.0
2023-12-04 12:00:00,210.32,210.41,210.17,210.2,4255.0,207.2333,207.322,207.0855,207.1151,4255.0
2023-12-04 12:05:00,210.25,210.3,210.16,210.17,4469.0,207.1644,207.2136,207.0757,207.0855,4469.0
2023-12-04 12:10:00,210.18,210.25,210.15,210.15,3947.0,207.0954,207.1644,207.0658,207.0658,3947.0
2023-12-04 12:15:00,210.15,210.2,209.8,209.82,5265.0,207.0658,207.1151,206.721,206.7407,5265.0
2023-12-04 12:20:00,209.84,209.92,209.82,209.85,4837.0,206.7604,206.8392,206.7407,206.7702,4837.0
2023-12-04 12:25:00,209.84,209.91,209.7,209.85,5600.0,206.7604,206.8293,206.6224,206.7702,5600.0
2023-12-04 12:30:00,209.85,210.1,209.8,209.97,6435.0,206.7702,207.0166,206.721,206.8885,6435.0
2023-12-04 12:35:00,209.97,210.03,209.83,209.84,2603.0,206.8885,206.9476,206.7505,206.7604,2603.0
2023-12-04 12:40:00,209.83,209.89,209.71,209.72,5046.0,206.7505,206.8096,206.6323,206.6421,5046.0
2023-12-04 12:45:00,209.66,209.87,209.66,209.71,7715.0,206.583,206.7899,206.583,206.6323,7715.0
2023-12-04 12:50:00,209.71,209.85,209.7,209.79,4004.0,206.6323,206.7702,206.6224,206.7111,4004.0
2023-12-04 12:55:00,209.83,210.02,209.8,210.01,3925.0,206.7505,206.9377,206.721,206.9279,3925.0
2023-12-04 13:00:00,210.04,210.08,209.94,209.98,2515.0,206.9574,206.9969,206.8589,206.8983,2515.0
2023-12-04 13:05:00,209.95,209.96,209.67,209.67,3998.0,206.8688,206.8786,206.5929,206.5929,3998.0
2023-12-04 13:10:00,209.72,209.72,209.61,209.62,3339.0,206.6421,206.6421,206.5337,206.5436,3339.0
2023-12-04 13:15:00,209.53,209.67,209.53,209.6,4220.0,206.4549,206.5929,206.4549,206.5239,4220.0
2023-12-04 13:20:00,209.6,209.62,209.35,209.36,4000.0,206.5239,206.5436,206.2776,206.2874,4000.0
2023-12-04 13:25:00,209.36,209.36,209.04,209.04,4021.0,206.2874,206.2874,205.9721,205.9721,4021.0
2023-12-04 13:30:00,209.0,209.06,208.94,209.01,10940.0,205.9327,205.9918,205.8736,205.9426,10940.0
2023-12-04 13:35:00,208.92,209.08,208.92,208.98,3761.0,205.8539,206.0115,205.8539,205.913,3761.0
2023-12-04 13:40:00,208.99,208.99,208.77,208.78,3181.0,205.9228,205.9228,205.7061,205.7159,3181.0
2023-12-04 13:45:00,208.75,209.06,208.74,208.87,5182.0,205.6864,205.9918,205.6765,205.8046,5182.0
2023-12-04 13:50:00,208.87,208.96,208.8,208.9,3651.0,205.8046,205.8933,205.7356,205.8342,3651.0
2023-12-04 13:55:00,208.91,209.04,208.87,209.0,4827.0,205.844,205.9721,205.8046,205.9327,4827.0
2023-12-04 14:00:00,209.09,209.2,209.06,209.13,3697.0,206.0214,206.1298,205.9918,206.0608,3697.0
2023-12-04 14:05:00,209.18,209.18,209.09,209.15,5304.0,206.1101,206.1101,206.0214,206.0805,5304.0
2023-12-04 14:10:00,209.15,209.32,209.15,209.21,3268.0,206.0805,206.248,206.0805,206.1396,3268.0
2023-12-04 14:15:00,209.22,209.29,209.12,209.12,4578.0,206.1495,206.2184,206.0509,206.0509,4578.0
2023-12-04 14:20:00,209.13,209.15,208.98,209.04,4326.0,206.0608,206.0805,205.913,205.9721,4326.0
2023-12-04 14:25:00,209.04,209.12,209.02,209.07,5842.0,205.9721,206.0509,205.9524,206.0017,5842.0
2023-12-04 14:30:00,209.06,209.11,208.92,208.97,5113.0,205.9918,206.0411,205.8539,205.9031,5113.0
2023-12-04 14:35:00,208.95,209.04,208.87,208.88,5244.0,205.8834,205.9721,205.8046,205.8145,5244.0
2023-12-04 14:40:00,208.88,208.94,208.82,208.93,4980.0,205.8145,205.8736,205.7553,205.8637,4980.0
2023-12-04 14:45:00,208.95,209.17,208.94,209.17,8998.0,205.8834,206.1002,205.8736,206.1002,8998.0
2023-12-04 14:50:00,209.18,209.25,209.15,209.19,3180.0,206.1101,206.179,206.0805,206.1199,3180.0
2023-12-04 14:55:00,209.19,209.22,209.04,209.07,4831.0,206.1199,206.1495,205.9721,206.0017,4831.0
2023-12-04 15:00:00,209.08,209.1,208.85,208.92,4849.0,206.0115,206.0312,205.7849,205.8539,4849.0
2023-12-04 15:05:00,208.85,209.06,208.78,209.01,6287.0,205.7849,205.9918,205.7159,205.9426,6287.0
2023-12-04 15:10:00,209.01,209.29,209.01,209.14,5776.0,205.9426,206.2184,205.9426,206.0706,5776.0
2023-12-04 15:15:00,209.14,209.22,208.85,208.88,12603.0,206.0706,206.1495,205.7849,205.8145,12603.0
2023-12-04 15:20:00,208.92,208.94,208.74,208.86,7765.0,205.8539,205.8736,205.6765,205.7948,7765.0
2023-12-04 15:25:00,208.87,209.05,208.84,209.02,8565.0,205.8046,205.982,205.775,205.9524,8565.0
2023-12-04 15:30:00,209.05,209.09,208.93,208.97,9218.0,205.982,206.0214,205.8637,205.9031,9218.0
2023-12-04 15:35:00,208.96,208.99,208.77,208.87,10145.0,205.8933,205.9228,205.7061,205.8046,10145.0
2023-12-04 15:40:00,208.88,209.14,208.84,209.11,14697.0,205.8145,206.0706,205.775,206.0411,14697.0
2023-12-04 15:45:00,209.15,209.36,209.07,209.36,12179.0,206.0805,206.2874,206.0017,206.2874,12179.0
2023-12-04 15:50:00,209.36,209.58,209.3,209.37,22209.0,206.2874,206.5042,206.2283,206.2973,22209.0
2023-12-04 15:55:00,209.38,209.65,209.37,209.62,86915.0,206.3071,206.5732,206.2973,206.5436,86915.0
2023-12-05 09:30:00,207.46,208.43,207.18,207.64,22561.0,204.4153,205.3711,204.1394,204.5927,22561.0
2023-12-05 09:35:00,207.65,207.72,206.5,206.75,12347.0,204.6025,204.6715,203.4694,203.7157,12347.0
2023-12-05 09:40:00,206.75,207.37,206.63,207.02,6586.0,203.7157,204.3266,203.5975,203.9818,6586.0
2023-12-05 09:45:00,207.06,207.87,206.96,207.79,5277.0,204.0212,204.8193,203.9226,204.7405,5277.0
2023-12-05 09:50:00,207.71,207.83,207.45,207.75,3411.0,204.6616,204.7799,204.4054,204.701,3411.0
2023-12-05 09:55:00,207.78,207.78,206.69,206.69,6979.0,204.7306,204.7306,203.6566,203.6566,6979.0
2023-12-05 10:00:00,206.91,207.71,206.91,207.67,8310.0,203.8734,204.6616,203.8734,204.6222,8310.0
2023-12-05 10:05:00,207.67,207.96,207.55,207.72,21740.0,204.6222,204.908,204.504,204.6715,21740.0
2023-12-05 10:10:00,207.59,207.59,206.85,206.98,11819.0,204.5434,204.5434,203.8143,203.9423,11819.0
2023-12-05 10:15:00,206.8,206.8,206.41,206.57,7350.0,203.765,203.765,203.3807,203.5384,7350.0
2023-12-05 10:20:00,206.57,206.84,206.52,206.7,4529.0,203.5384,203.8044,203.4891,203.6665,4529.0
2023-12-05 10:25:00,206.69,206.69,206.2,206.37,5557.0,203.6566,203.6566,203.1738,203.3413,5557.0
2023-12-05 10:30:00,206.6,206.6,206.2,206.2,5509.0,203.5679,203.5679,203.1738,203.1738,5509.0
2023-12-05 10:35:00,206.24,206.28,205.75,206.01,9445.0,203.2132,203.2526,202.7304,202.9866,9445.0
2023-12-05 10:40:00,205.87,205.89,205.6,205.87,4650.0,202.8486,202.8683,202.5826,202.8486,4650.0
2023-12-05 10:45:00,205.81,206.27,205.8,206.04,8850.0,202.7895,203.2428,202.7797,203.0161,8850.0
2023-12-05 10:50:00,205.94,206.09,205.71,205.72,11323.0,202.9176,203.0654,202.691,202.7008,11323.0
2023-12-05 10:55:00,205.81,205.85,205.6,205.84,7025.0,202.7895,202.8289,202.5826,202.8191,7025.0
2023-12-05 11:00:00,205.82,206.17,205.82,206.17,4106.0,202.7994,203.1442,202.7994,203.1442,4106.0
2023-12-05 11:05:00,206.17,206.36,206.05,206.07,5100.0,203.1442,203.3314,203.026,203.0457,5100.0
2023-12-05 11:10:00,206.09,206.24,205.75,205.9,5419.0,203.0654,203.2132,202.7304,202.8782,5419.0
2023-12-05 11:15:00,205.76,205.96,205.46,205.53,7617.0,202.7403,202.9373,202.4447,202.5136,7617.0
2023-12-05 11:20:00,205.57,205.71,205.49,205.59,3250.0,202.553,202.691,202.4742,202.5727,3250.0
2023-12-05 11:25:00,205.59,206.13,205.59,206.0,8029.0,202.5727,203.1048,202.5727,202.9767,8029.0
2023-12-05 11:30:00,206.05,206.17,205.99,206.0,5440.0,203.026,203.1442,202.9669,202.9767,5440.0
2023-12-05 11:35:00,205.98,206.07,205.51,205.52,6417.0,202.957,203.0457,202.4939,202.5038,6417.0
2023-12-05 11:40:00,205.58,205.68,205.55,205.56,4067.0,202.5629,202.6614,202.5333,202.5432,4067.0
2023-12-05 11:45:00,205.56,205.61,205.36,205.36,4178.0,202.5432,202.5925,202.3461,202.3461,4178.0
2023-12-05 11:50:00,205.31,205.32,204.35,204.37,11572.0,202.2969,202.3067,201.3509,201.3707,11572.0
2023-12-05 11:55:00,204.4,204.79,204.39,204.79,4850.0,201.4002,201.7845,201.3904,201.7845,4850.0
2023-12-05 12:00:00,204.81,205.02,204.76,204.91,6189.0,201.8042,202.0111,201.7549,201.9027,6189.0
2023-12-05 12:05:00,204.91,204.91,204.61,204.68,3300.0,201.9027,201.9027,201.6071,201.6761,3300.0
2023-12-05 12:10:00,204.71,204.79,204.62,204.65,3509.0,201.7057,201.7845,201.617,201.6465,3509.0
2023-12-05 12:15:00,204.65,204.65,204.45,204.45,5754.0,201.6465,201.6465,201.4495,201.4495,5754.0
2023-12-05 12:20:00,204.39,204.5,204.07,204.07,5739.0,201.3904,201.4987,201.0751,201.0751,5739.0
2023-12-05 12:25:00,204.02,204.35,204.01,204.21,4779.0,201.0258,201.3509,201.0159,201.213,4779.0
2023-12-05 12:30:00,204.21,204.23,203.72,203.79,6608.0,201.213,201.2327,200.7302,200.7992,6608.0
2023-12-05 12:35:00,203.8,203.84,203.58,203.62,6788.0,200.809,200.8484,200.5922,200.6317,6788.0
2023-12-05 12:40:00,203.62,203.64,203.35,203.42,8410.0,200.6317,200.6514,200.3656,200.4346,8410.0
2023-12-05 12:45:00,203.42,203.57,203.39,203.56,4274.0,200.4346,200.5824,200.405,200.5725,4274.0
2023-12-05 12:50:00,203.6,203.66,203.53,203.62,3208.0,200.612,200.6711,200.543,200.6317,3208.0
2023-12-05 12:55:00,203.62,203.71,203.54,203.64,4845.0,200.6317,200.7203,200.5528,200.6514,4845.0
2023-12-05 13:00:00,203.64,203.64,203.36,203.54,3436.0,200.6514,200.6514,200.3755,200.5528,3436.0
2023-12-05 13:05:00,203.54,203.6,203.41,203.42,3406.0,200.5528,200.612,200.4247,200.4346,3406.0
2023-12-05 13:10:00,203.51,203.78,203.51,203.64,5150.0,200.5233,200.7893,200.5233,200.6514,5150.0
2023-12-05 13:15:00,203.63,203.94,203.63,203.87,14251.0,200.6415,200.947,200.6415,200.878,14251.0
2023-12-05 13:20:00,203.9,204.0,203.87,203.97,2439.0,200.9075,201.0061,200.878,200.9765,2439.0
2023-12-05 13:25:00,203.97,203.97,203.7,203.7,3819.0,200.9765,200.9765,200.7105,200.7105,3819.0
2023-12-05 13:30:00,203.73,203.87,203.72,203.73,3030.0,200.74,200.878,200.7302,200.74,3030.0
2023-12-05 13:35:00,203.67,203.67,203.5,203.5,5315.0,200.6809,200.6809,200.5134,200.5134,5315.0
2023-12-05 13:40:00,203.5,203.5,203.25,203.43,2629.0,200.5134,200.5134,200.2671,200.4444,2629.0
2023-12-05 13:45:00,203.36,203.46,203.27,203.37,6128.0,200.3755,200.474,200.2868,200.3853,6128.0
2023-12-05 13:50:00,203.37,203.37,203.2,203.24,5278.0,200.3853,200.3853,200.2178,200.2572,5278.0
2023-12-05 13:55:00,203.23,203.43,203.22,203.39,4023.0,200.2474,200.4444,200.2375,200.405,4023.0
2023-12-05 14:00:00,203.42,203.65,203.41,203.56,4600.0,200.4346,200.6612,200.4247,200.5725,4600.0
2023-12-05 14:05:00,203.56,203.56,203.33,203.56,2360.0,200.5725,200.5725,200.3459,200.5725,2360.0
2023-12-05 14:10:00,203.66,203.77,203.62,203.72,3922.0,200.6711,200.7795,200.6317,200.7302,3922.0
2023-12-05 14:15:00,203.74,203.91,203.69,203.69,6178.0,200.7499,200.9174,200.7006,200.7006,6178.0
2023-12-05 14:20:00,203.69,203.74,203.58,203.63,3706.0,200.7006,200.7499,200.5922,200.6415,3706.0
2023-12-05 14:25:00,203.63,203.67,203.48,203.59,3809.0,200.6415,200.6809,200.4937,200.6021,3809.0
2023-12-05 14:30:00,203.61,203.62,203.34,203.35,5199.0,200.6218,200.6317,200.3558,200.3656,5199.0
2023-12-05 14:35:00,203.35,203.39,203.29,203.3,4300.0,200.3656,200.405,200.3065,200.3164,4300.0
2023-12-05 14:40:00,203.29,203.34,203.25,203.25,4370.0,200.3065,200.3558,200.2671,200.2671,4370.0
2023-12-05 14:45:00,203.25,203.33,203.22,203.27,3182.0,200.2671,200.3459,200.2375,200.2868,3182.0
2023-12-05 14:50:00,203.27,203.36,203.21,203.21,4725.0,200.2868,200.3755,200.2277,200.2277,4725.0
2023-12-05 14:55:00,203.13,203.16,203.05,203.06,4916.0,200.1488,200.1784,200.07,200.0799,4916.0
2023-12-05 15:00:00,203.0,203.07,202.83,202.88,5513.0,200.0208,200.0897,199.8533,199.9025,5513.0
2023-12-05 15:05:00,202.9,202.9,202.55,202.59,7093.0,199.9222,199.9222,199.5774,199.6168,7093.0
2023-12-05 15:10:00,202.62,202.82,202.54,202.8,7849.0,199.6463,199.8434,199.5675,199.8237,7849.0
2023-12-05 15:15:00,202.8,202.8,202.63,202.63,5335.0,199.8237,199.8237,199.6562,199.6562,5335.0
2023-12-05 15:20:00,202.65,202.78,202.51,202.77,8722.0,199.6759,199.804,199.5379,199.7941,8722.0
2023-12-05 15:25:00,202.8,202.91,202.8,202.85,8082.0,199.8237,199.9321,199.8237,199.873,8082.0
2023-12-05 15:30:00,202.83,203.05,202.62,202.66,11574.0,199.8533,200.07,199.6463,199.6857,11574.0
2023-12-05 15:35:00,202.67,202.68,202.55,202.61,6949.0,199.6956,199.7055,199.5774,199.6365,6949.0
2023-12-05 15:40:00,202.57,202.95,202.55,202.84,18452.0,199.5971,199.9715,199.5774,199.8631,18452.0
2023-12-05 15:45:00,202.84,202.85,202.55,202.59,17332.0,199.8631,199.873,199.5774,199.6168,17332.0
2023-12-05 15:50:00,202.56,202.69,202.24,202.48,38284.0,199.5872,199.7153,199.2719,199.5084,38284.0
2023-12-05 15:55:00,202.54,202.76,202.51,202.75,65581.0,199.5675,199.7843,199.5379,199.7744,65581.0
2023-12-06 09:30:00,204.74,206.26,204.74,206.0,17746.0,201.7352,203.2329,201.7352,202.9767,17746.0
2023-12-06 09:35:00,206.0,206.41,205.73,206.34,12579.0,202.9767,203.3807,202.7107,203.3117,12579.0
2023-12-06 09:40:00,206.39,206.69,205.97,206.25,6800.0,203.361,203.6566,202.9472,203.2231,6800.0
2023-12-06 09:45:00,206.22,206.31,206.07,206.16,3800.0,203.1935,203.2822,203.0457,203.1344,3800.0
2023-12-06 09:50:00,206.26,206.67,206.09,206.63,6482.0,203.2329,203.6369,203.0654,203.5975,6482.0
2023-12-06 09:55:00,206.54,207.09,206.46,207.03,5541.0,203.5088,204.0507,203.43,203.9916,5541.0
2023-12-06 10:00:00,207.15,207.24,206.77,206.89,11254.0,204.1099,204.1985,203.7354,203.8537,11254.0
2023-12-06 10:05:00,206.89,207.73,206.89,207.68,10601.0,203.8537,204.6813,203.8537,204.6321,10601.0
2023-12-06 10:10:00,207.63,207.63,207.3,207.51,15543.0,204.5828,204.5828,204.2577,204.4646,15543.0
2023-12-06 10:15:00,207.42,207.57,207.13,207.26,8381.0,204.3759,204.5237,204.0901,204.2182,8381.0
2023-12-06 10:20:00,207.11,207.15,206.44,206.54,13127.0,204.0704,204.1099,203.4103,203.5088,13127.0
2023-12-06 10:25:00,206.54,206.84,206.38,206.66,4682.0,203.5088,203.8044,203.3512,203.627,4682.0
2023-12-06 10:30:00,206.77,206.88,206.33,206.5,8485.0,203.7354,203.8438,203.3019,203.4694,8485.0
2023-12-06 10:35:00,206.61,206.71,206.48,206.67,3275.0,203.5778,203.6763,203.4497,203.6369,3275.0
2023-12-06 10:40:00,206.59,206.67,206.3,206.31,2845.0,203.5581,203.6369,203.2723,203.2822,2845.0
2023-12-06 10:45:00,206.31,206.34,205.89,205.94,5559.0,203.2822,203.3117,202.8683,202.9176,5559.0
2023-12-06 10:50:00,205.94,206.34,205.94,205.96,7044.0,202.9176,203.3117,202.9176,202.9373,7044.0
2023-12-06 10:55:00,205.96,206.22,205.92,206.22,5119.0,202.9373,203.1935,202.8979,203.1935,5119.0
2023-12-06 11:00:00,206.22,206.29,205.9,206.05,6831.0,203.1935,203.2625,202.8782,203.026,6831.0
2023-12-06 11:05:00,206.12,206.2,205.75,205.77,7097.0,203.095,203.1738,202.7304,202.7501,7097.0
2023-12-06 11:10:00,205.86,206.17,205.86,206.12,5621.0,202.8388,203.1442,202.8388,203.095,5621.0
2023-12-06 11:15:00,206.11,206.23,206.05,206.06,3606.0,203.0851,203.2034,203.026,203.0358,3606.0
2023-12-06 11:20:00,205.94,206.0,205.52,205.64,4618.0,202.9176,202.9767,202.5038,202.622,4618.0
2023-12-06 11:25:00,205.66,205.66,205.28,205.28,4962.0,202.6417,202.6417,202.2673,202.2673,4962.0
2023-12-06 11:30:00,205.21,205.36,204.64,204.87,10149.0,202.1983,202.3461,201.6367,201.8633,10149.0
2023-12-06 11:35:00,204.8,205.07,204.8,204.89,4190.0,201.7943,202.0604,201.7943,201.883,4190.0
2023-12-06 11:40:00,204.82,204.88,204.59,204.86,4451.0,201.814,201.8732,201.5874,201.8535,4451.0
2023-12-06 11:45:00,204.86,205.06,204.82,205.05,4321.0,201.8535,202.0505,201.814,202.0407,4321.0
2023-12-06 11:50:00,205.04,205.36,205.04,205.17,8246.0,202.0308,202.3461,202.0308,202.1589,8246.0
2023-12-06 11:55:00,205.2,205.43,205.16,205.42,3250.0,202.1885,202.4151,202.1491,202.4052,3250.0
2023-12-06 12:00:00,205.44,205.54,205.37,205.37,3006.0,202.4249,202.5235,202.356,202.356,3006.0
2023-12-06 12:05:00,205.42,205.75,205.41,205.73,3928.0,202.4052,202.7304,202.3954,202.7107,3928.0
2023-12-06 12:10:00,205.82,205.82,205.69,205.71,3142.0,202.7994,202.7994,202.6713,202.691,3142.0
2023-12-06 12:15:00,205.67,205.78,205.54,205.68,4025.0,202.6516,202.76,202.5235,202.6614,4025.0
2023-12-06 12:20:00,205.59,205.66,205.45,205.45,3303.0,202.5727,202.6417,202.4348,202.4348,3303.0
2023-12-06 12:25:00,205.41,205.55,205.41,205.54,4106.0,202.3954,202.5333,202.3954,202.5235,4106.0
2023-12-06 12:30:00,205.54,205.76,205.47,205.71,4009.0,202.5235,202.7403,202.4545,202.691,4009.0
2023-12-06 12:35:00,205.7,205.84,205.7,205.74,4200.0,202.6811,202.8191,202.6811,202.7205,4200.0
2023-12-06 12:40:00,205.77,205.84,205.69,205.72,4000.0,202.7501,202.8191,202.6713,202.7008,4000.0
2023-12-06 12:45:00,205.72,205.72,205.36,205.38,4400.0,202.7008,202.7008,202.3461,202.3658,4400.0
2023-12-06 12:50:00,205.36,205.43,205.15,205.34,5469.0,202.3461,202.4151,202.1392,202.3264,5469.0
2023-12-06 12:55:00,205.34,205.39,205.15,205.31,3779.0,202.3264,202.3757,202.1392,202.2969,3779.0
2023-12-06 13:00:00,205.37,205.49,205.36,205.42,2320.0,202.356,202.4742,202.3461,202.4052,2320.0
2023-12-06 13:05:00,205.39,205.39,205.13,205.3,3301.0,202.3757,202.3757,202.1195,202.287,3301.0
2023-12-06 13:10:00,205.3,205.37,205.16,205.28,3030.0,202.287,202.356,202.1491,202.2673,3030.0
2023-12-06 13:15:00,205.31,205.31,205.16,205.25,2300.0,202.2969,202.2969,202.1491,202.2377,2300.0
2023-12-06 13:20:00,205.27,205.43,205.19,205.36,3210.0,202.2574,202.4151,202.1786,202.3461,3210.0
2023-12-06 13:25:00,205.34,205.51,205.29,205.47,1924.0,202.3264,202.4939,202.2771,202.4545,1924.0
2023-12-06 13:30:00,205.47,205.5,205.35,205.35,2800.0,202.4545,202.4841,202.3363,202.3363,2800.0
2023-12-06 13:35:00,205.39,205.4,205.33,205.35,2041.0,202.3757,202.3855,202.3166,202.3363,2041.0
2023-12-06 13:40:00,205.36,205.36,205.2,205.22,1400.0,202.3461,202.3461,202.1885,202.2082,1400.0
2023-12-06 13:45:00,205.22,205.24,205.17,205.2,2110.0,202.2082,202.2279,202.1589,202.1885,2110.0
2023-12-06 13:50:00,205.24,205.3,205.22,205.29,1924.0,202.2279,202.287,202.2082,202.2771,1924.0
2023-12-06 13:55:00,205.33,205.33,205.28,205.31,2665.0,202.3166,202.3166,202.2673,202.2969,2665.0
2023-12-06 14:00:00,205.33,205.35,205.2,205.31,3603.0,202.3166,202.3363,202.1885,202.2969,3603.0
2023-12-06 14:05:00,205.31,205.36,205.29,205.3,1600.0,202.2969,202.3461,202.2771,202.287,1600.0
2023-12-06 14:10:00,205.31,205.39,205.21,205.21,2700.0,202.2969,202.3757,202.1983,202.1983,2700.0
2023-12-06 14:15:00,205.22,205.54,205.22,205.5,2443.0,202.2082,202.5235,202.2082,202.4841,2443.0
2023-12-06 14:20:00,205.45,205.57,205.42,205.56,2145.0,202.4348,202.553,202.4052,202.5432,2145.0
2023-12-06 14:25:00,205.56,205.57,205.43,205.44,2681.0,202.5432,202.553,202.4151,202.4249,2681.0
2023-12-06 14:30:00,205.46,205.77,205.44,205.77,3700.0,202.4447,202.7501,202.4249,202.7501,3700.0
2023-12-06 14:35:00,205.78,205.79,205.66,205.74,2425.0,202.76,202.7698,202.6417,202.7205,2425.0
2023-12-06 14:40:00,205.71,205.89,205.7,205.88,3282.0,202.691,202.8683,202.6811,202.8585,3282.0
2023-12-06 14:45:00,205.88,205.88,205.8,205.81,3306.0,202.8585,202.8585,202.7797,202.7895,3306.0
2023-12-06 14:50:00,205.84,205.87,205.66,205.67,2323.0,202.8191,202.8486,202.6417,202.6516,2323.0
2023-12-06 14:55:00,205.67,205.74,205.61,205.61,4001.0,202.6516,202.7205,202.5925,202.5925,4001.0
2023-12-06 15:00:00,205.59,205.6,205.52,205.59,2600.0,202.5727,202.5826,202.5038,202.5727,2600.0
2023-12-06 15:05:00,205.58,205.58,205.41,205.43,2696.0,202.5629,202.5629,202.3954,202.4151,2696.0
2023-12-06 15:10:00,205.43,205.43,205.33,205.43,4374.0,202.4151,202.4151,202.3166,202.4151,4374.0
2023-12-06 15:15:00,205.47,205.53,205.35,205.35,3172.0,202.4545,202.5136,202.3363,202.3363,3172.0
2023-12-06 15:20:00,205.35,205.35,205.18,205.24,5875.0,202.3363,202.3363,202.1688,202.2279,5875.0
2023-12-06 15:25:00,205.16,205.17,204.89,204.9,3267.0,202.1491,202.1589,201.883,201.8929,3267.0
2023-12-06 15:30:00,204.89,204.89,204.67,204.82,4097.0,201.883,201.883,201.6662,201.814,4097.0
2023-12-06 15:35:00,204.85,204.85,204.63,204.69,5490.0,201.8436,201.8436,201.6268,201.686,5490.0
2023-12-06 15:40:00,204.73,204.84,204.68,204.78,5564.0,201.7254,201.8338,201.6761,201.7746,5564.0
2023-12-06 15:45:00,204.78,204.88,204.54,204.84,8044.0,201.7746,201.8732,201.5382,201.8338,8044.0
2023-12-06 15:50:00,204.82,204.9,204.3,204.39,23293.0,201.814,201.8929,201.3017,201.3904,23293.0
2023-12-06 15:55:00,204.48,204.91,204.39,204.79,79128.0,201.479,201.9027,201.3904,201.7845,79128.0
2023-12-07 09:30:00,206.03,206.75,205.77,206.4,25693.0,203.0063,203.7157,202.7501,203.3709,25693.0
2023-12-07 09:35:00,206.4,206.58,205.79,206.5,7974.0,203.3709,203.5482,202.7698,203.4694,7974.0
2023-12-07 09:40:00,206.5,206.64,206.17,206.17,12722.0,203.4694,203.6073,203.1442,203.1442,12722.0
2023-12-07 09:45:00,206.17,206.17,205.61,205.67,30343.0,203.1442,203.1442,202.5925,202.6516,30343.0
2023-12-07 09:50:00,205.71,205.94,205.32,205.88,6405.0,202.691,202.9176,202.3067,202.8585,6405.0
2023-12-07 09:55:00,205.88,206.16,205.69,206.16,3020.0,202.8585,203.1344,202.6713,203.1344,3020.0
2023-12-07 10:00:00,206.19,206.41,206.19,206.33,2812.0,203.1639,203.3807,203.1639,203.3019,2812.0
2023-12-07 10:05:00,206.42,206.76,206.32,206.36,36463.0,203.3906,203.7256,203.292,203.3314,36463.0
2023-12-07 10:10:00,206.36,206.86,206.26,206.84,2411.0,203.3314,203.8241,203.2329,203.8044,2411.0
2023-12-07 10:15:00,206.85,207.0,206.6,207.0,4732.0,203.8143,203.9621,203.5679,203.9621,4732.0
2023-12-07 10:20:00,206.99,207.0,206.78,206.9,4298.0,203.9522,203.9621,203.7453,203.8635,4298.0
2023-12-07 10:25:00,206.9,207.0,206.8,206.89,4763.0,203.8635,203.9621,203.765,203.8537,4763.0
2023-12-07 10:30:00,206.89,207.0,206.86,206.93,9030.0,203.8537,203.9621,203.8241,203.8931,9030.0
2023-12-07 10:35:00,206.97,207.21,206.91,207.17,9628.0,203.9325,204.169,203.8734,204.1296,9628.0
2023-12-07 10:40:00,207.17,207.17,206.72,206.79,5200.0,204.1296,204.1296,203.6862,203.7551,5200.0
2023-12-07 10:45:00,206.82,206.94,206.67,206.77,2610.0,203.7847,203.9029,203.6369,203.7354,2610.0
2023-12-07 10:50:00,206.77,206.79,206.55,206.6,5194.0,203.7354,203.7551,203.5187,203.5679,5194.0
2023-12-07 10:55:00,206.64,206.64,206.34,206.47,4463.0,203.6073,203.6073,203.3117,203.4398,4463.0
2023-12-07 11:00:00,206.5,206.65,206.5,206.65,3509.0,203.4694,203.6172,203.4694,203.6172,3509.0
2023-12-07 11:05:00,206.68,206.82,206.66,206.82,1600.0,203.6467,203.7847,203.627,203.7847,1600.0
2023-12-07 11:10:00,206.92,206.94,206.76,206.77,1811.0,203.8832,203.9029,203.7256,203.7354,1811.0
2023-12-07 11:15:00,206.78,206.78,206.19,206.27,2719.0,203.7453,203.7453,203.1639,203.2428,2719.0
2023-12-07 11:20:00,206.27,206.3,206.13,206.19,3018.0,203.2428,203.2723,203.1048,203.1639,3018.0
2023-12-07 11:25:00,206.26,206.28,206.13,206.13,2424.0,203.2329,203.2526,203.1048,203.1048,2424.0
2023-12-07 11:30:00,206.1,206.35,206.09,206.31,7185.0,203.0753,203.3216,203.0654,203.2822,7185.0
2023-12-07 11:35:00,206.38,206.53,206.22,206.53,2813.0,203.3512,203.499,203.1935,203.499,2813.0
2023-12-07 11:40:00,206.53,206.88,206.51,206.87,2231.0,203.499,203.8438,203.4792,203.834,2231.0
2023-12-07 11:45:00,206.82,207.0,206.82,206.95,4272.0,203.7847,203.9621,203.7847,203.9128,4272.0
2023-12-07 11:50:00,207.0,207.16,206.94,207.16,10020.0,203.9621,204.1197,203.9029,204.1197,10020.0
2023-12-07 11:55:00,207.16,207.18,207.04,207.18,1987.0,204.1197,204.1394,204.0015,204.1394,1987.0
2023-12-07 12:00:00,207.19,207.6,207.14,207.54,4301.0,204.1493,204.5532,204.1,204.4941,4301.0
2023-12-07 12:05:00,207.46,207.53,207.4,207.53,2658.0,204.4153,204.4843,204.3562,204.4843,2658.0
2023-12-07 12:10:00,207.53,207.54,207.36,207.38,2584.0,204.4843,204.4941,204.3168,204.3365,2584.0
2023-12-07 12:15:00,207.3,207.54,207.3,207.42,1902.0,204.2577,204.4941,204.2577,204.3759,1902.0
2023-12-07 12:20:00,207.54,207.86,207.53,207.8,4462.0,204.4941,204.8094,204.4843,204.7503,4462.0
2023-12-07 12:25:00,207.8,208.03,207.8,207.99,3785.0,204.7503,204.9769,204.7503,204.9375,3785.0
2023-12-07 12:30:00,207.99,208.07,207.99,208.05,1519.0,204.9375,205.0163,204.9375,204.9966,1519.0
2023-12-07 12:35:00,207.94,208.0,207.9,207.94,1771.0,204.8883,204.9474,204.8488,204.8883,1771.0
2023-12-07 12:40:00,208.04,208.09,208.03,208.03,1633.0,204.9868,205.0361,204.9769,204.9769,1633.0
2023-12-07 12:45:00,208.03,208.03,207.54,207.55,3336.0,204.9769,204.9769,204.4941,204.504,3336.0
2023-12-07 12:50:00,207.61,207.61,207.4,207.47,2502.0,204.5631,204.5631,204.3562,204.4252,2502.0
2023-12-07 12:55:00,207.46,207.71,207.43,207.56,2622.0,204.4153,204.6616,204.3857,204.5138,2622.0
2023-12-07 13:00:00,207.56,207.56,207.25,207.36,8322.0,204.5138,204.5138,204.2084,204.3168,8322.0
2023-12-07 13:05:00,207.44,207.71,207.43,207.71,2445.0,204.3956,204.6616,204.3857,204.6616,2445.0
2023-12-07 13:10:00,207.71,207.75,207.65,207.69,2010.0,204.6616,204.701,204.6025,204.6419,2010.0
2023-12-07 13:15:00,207.68,207.68,207.54,207.54,1000.0,204.6321,204.6321,204.4941,204.4941,1000.0
2023-12-07 13:20:00,207.54,207.57,207.38,207.47,4902.0,204.4941,204.5237,204.3365,204.4252,4902.0
2023-12-07 13:25:00,207.53,207.54,207.25,207.41,2982.0,204.4843,204.4941,204.2084,204.366,2982.0
2023-12-07 13:30:00,207.4,207.47,207.35,207.43,2251.0,204.3562,204.4252,204.3069,204.3857,2251.0
2023-12-07 13:35:00,207.48,207.57,207.39,207.5,2682.0,204.435,204.5237,204.3463,204.4547,2682.0
2023-12-07 13:40:00,207.52,207.56,207.45,207.54,2173.0,204.4744,204.5138,204.4054,204.4941,2173.0
2023-12-07 13:45:00,207.57,207.63,207.51,207.59,1490.0,204.5237,204.5828,204.4646,204.5434,1490.0
2023-12-07 13:50:00,207.64,207.71,207.47,207.49,3454.0,204.5927,204.6616,204.4252,204.4449,3454.0
2023-12-07 13:55:00,207.46,207.56,207.41,207.55,3402.0,204.4153,204.5138,204.366,204.504,3402.0
2023-12-07 14:00:00,207.57,207.68,207.57,207.6,2353.0,204.5237,204.6321,204.5237,204.5532,2353.0
2023-12-07 14:05:00,207.65,207.73,207.59,207.68,2834.0,204.6025,204.6813,204.5434,204.6321,2834.0
2023-12-07 14:10:00,207.69,207.73,207.63,207.69,2706.0,204.6419,204.6813,204.5828,204.6419,2706.0
2023-12-07 14:15:00,207.71,207.77,207.69,207.75,3791.0,204.6616,204.7208,204.6419,204.701,3791.0
2023-12-07 14:20:00,207.73,207.89,207.71,207.84,3502.0,204.6813,204.839,204.6616,204.7897,3502.0
2023-12-07 14:25:00,207.84,207.84,207.53,207.53,6056.0,204.7897,204.7897,204.4843,204.4843,6056.0
2023-12-07 14:30:00,207.53,207.53,207.39,207.51,4600.0,204.4843,204.4843,204.3463,204.4646,4600.0
2023-12-07 14:35:00,207.48,207.69,207.48,207.48,6288.0,204.435,204.6419,204.435,204.435,6288.0
2023-12-07 14:40:00,207.55,207.59,207.41,207.46,1847.0,204.504,204.5434,204.366,204.4153,1847.0
2023-12-07 14:45:00,207.39,207.44,207.34,207.38,1905.0,204.3463,204.3956,204.2971,204.3365,1905.0
2023-12-07 14:50:00,207.42,207.52,207.37,207.51,8407.0,204.3759,204.4744,204.3266,204.4646,8407.0
2023-12-07 14:55:00,207.53,207.64,207.51,207.55,12480.0,204.4843,204.5927,204.4646,204.504,12480.0
2023-12-07 15:00:00,207.57,207.79,207.51,207.78,11595.0,204.5237,204.7405,204.4646,204.7306,11595.0
2023-12-07 15:05:00,207.81,207.84,207.62,207.73,20281.0,204.7602,204.7897,204.573,204.6813,20281.0
2023-12-07 15:10:00,207.75,207.77,207.69,207.74,5900.0,204.701,204.7208,204.6419,204.6912,5900.0
2023-12-07 15:15:00,207.74,207.94,207.74,207.94,4891.0,204.6912,204.8883,204.6912,204.8883,4891.0
2023-12-07 15:20:00,207.95,208.05,207.85,207.85,9468.0,204.8981,204.9966,204.7996,204.7996,9468.0
2023-12-07 15:25:00,207.88,208.04,207.84,208.01,3239.0,204.8291,204.9868,204.7897,204.9572,3239.0
2023-12-07 15:30:00,208.0,208.0,207.64,207.65,6536.0,204.9474,204.9474,204.5927,204.6025,6536.0
2023-12-07 15:35:00,207.64,207.77,207.62,207.76,9456.0,204.5927,204.7208,204.573,204.7109,9456.0
2023-12-07 15:40:00,207.77,207.89,207.72,207.77,4666.0,204.7208,204.839,204.6715,204.7208,4666.0
2023-12-07 15:45:00,207.76,207.8,207.66,207.78,10806.0,204.7109,204.7503,204.6124,204.7306,10806.0
2023-12-07 15:50:00,207.78,207.85,207.55,207.84,15845.0,204.7306,204.7996,204.504,204.7897,15845.0
2023-12-07 15:55:00,207.88,208.14,207.88,208.06,40617.0,204.8291,205.0853,204.8291,205.0065,40617.0
2023-12-08 09:30:00,207.68,207.96,207.3,207.57,16484.0,204.6321,204.908,204.2577,204.5237,16484.0
2023-12-08 09:35:00,207.52,207.96,207.46,207.89,5490.0,204.4744,204.908,204.4153,204.839,5490.0
2023-12-08 09:40:00,207.72,207.72,207.38,207.52,6628.0,204.6715,204.6715,204.3365,204.4744,6628.0
2023-12-08 09:45:00,207.5,208.05,207.24,207.71,10264.0,204.4547,204.9966,204.1985,204.6616,10264.0
2023-12-08 09:50:00,207.66,207.78,207.45,207.47,4053.0,204.6124,204.7306,204.4054,204.4252,4053.0
2023-12-08 09:55:00,207.42,207.61,207.35,207.61,5943.0,204.3759,204.5631,204.3069,204.5631,5943.0
2023-12-08 10:00:00,207.83,208.05,207.59,207.7,9240.0,204.7799,204.9966,204.5434,204.6518,9240.0
2023-12-08 10:05:00,207.67,207.67,207.32,207.52,5177.0,204.6222,204.6222,204.2774,204.4744,5177.0
2023-12-08 10:10:00,207.53,207.65,207.18,207.49,5805.0,204.4843,204.6025,204.1394,204.4449,5805.0
2023-12-08 10:15:00,207.52,207.92,207.5,207.92,6008.0,204.4744,204.8686,204.4547,204.8686,6008.0
2023-12-08 10:20:00,207.95,208.23,207.8,208.15,6290.0,204.8981,205.174,204.7503,205.0952,6290.0
2023-12-08 10:25:00,208.15,208.15,207.81,207.94,7543.0,205.0952,205.0952,204.7602,204.8883,7543.0
2023-12-08 10:30:00,207.93,207.98,207.65,207.72,5966.0,204.8784,204.9277,204.6025,204.6715,5966.0
2023-12-08 10:35:00,207.71,207.71,207.32,207.5,7886.0,204.6616,204.6616,204.2774,204.4547,7886.0
2023-12-08 10:40:00,207.44,207.86,207.43,207.86,6028.0,204.3956,204.8094,204.3857,204.8094,6028.0
2023-12-08 10:45:00,207.78,208.05,207.69,208.04,7563.0,204.7306,204.9966,204.6419,204.9868,7563.0
2023-12-08 10:50:00,208.01,208.47,207.98,208.44,13051.0,204.9572,205.4105,204.9277,205.3809,13051.0
2023-12-08 10:55:00,208.39,208.6,208.31,208.51,4514.0,205.3317,205.5386,205.2528,205.4499,4514.0
2023-12-08 11:00:00,208.59,208.6,208.36,208.44,7348.0,205.5287,205.5386,205.3021,205.3809,7348.0
2023-12-08 11:05:00,208.43,208.43,207.87,207.98,15584.0,205.3711,205.3711,204.8193,204.9277,15584.0
2023-12-08 11:10:00,207.93,208.14,207.88,208.01,7988.0,204.8784,205.0853,204.8291,204.9572,7988.0
2023-12-08 11:15:00,208.01,208.01,207.51,207.6,6787.0,204.9572,204.9572,204.4646,204.5532,6787.0
2023-12-08 11:20:00,207.75,208.0,207.75,207.93,2015.0,204.701,204.9474,204.701,204.8784,2015.0
2023-12-08 11:25:00,207.93,208.15,207.92,208.15,10746.0,204.8784,205.0952,204.8686,205.0952,10746.0
2023-12-08 11:30:00,208.3,208.82,208.3,208.55,8620.0,205.243,205.7553,205.243,205.4893,8620.0
2023-12-08 11:35:00,208.56,208.87,208.25,208.42,5399.0,205.4992,205.8046,205.1937,205.3612,5399.0
2023-12-08 11:40:00,208.39,208.54,208.25,208.51,7688.0,205.3317,205.4795,205.1937,205.4499,7688.0
2023-12-08 11:45:00,208.54,208.66,208.46,208.64,7625.0,205.4795,205.5977,205.4006,205.578,7625.0
2023-12-08 11:50:00,208.62,208.73,208.6,208.66,6347.0,205.5583,205.6667,205.5386,205.5977,6347.0
2023-12-08 11:55:00,208.7,208.88,208.69,208.75,4653.0,205.6371,205.8145,205.6273,205.6864,4653.0
2023-12-08 12:00:00,208.78,208.81,208.6,208.61,6397.0,205.7159,205.7455,205.5386,205.5484,6397.0
2023-12-08 12:05:00,208.65,208.82,208.62,208.76,5309.0,205.5878,205.7553,205.5583,205.6962,5309.0
2023-12-08 12:10:00,208.81,208.94,208.7,208.7,4621.0,205.7455,205.8736,205.6371,205.6371,4621.0
2023-12-08 12:15:00,208.66,208.95,208.4,208.94,5097.0,205.5977,205.8834,205.3415,205.8736,5097.0
2023-12-08 12:20:00,209.0,209.12,208.9,208.9,4246.0,205.9327,206.0509,205.8342,205.8342,4246.0
2023-12-08 12:25:00,208.94,209.04,208.89,208.98,3012.0,205.8736,205.9721,205.8243,205.913,3012.0
2023-12-08 12:30:00,209.0,209.0,208.82,208.99,4487.0,205.9327,205.9327,205.7553,205.9228,4487.0
2023-12-08 12:35:00,208.98,209.08,208.89,209.08,3385.0,205.913,206.0115,205.8243,206.0115,3385.0
2023-12-08 12:40:00,209.11,209.26,209.03,209.25,5039.0,206.0411,206.1889,205.9623,206.179,5039.0
2023-12-08 12:45:00,209.3,209.64,209.26,209.64,5301.0,206.2283,206.5633,206.1889,206.5633,5301.0
2023-12-08 12:50:00,209.54,209.67,209.36,209.36,8980.0,206.4648,206.5929,206.2874,206.2874,8980.0
2023-12-08 12:55:00,209.3,209.3,208.96,209.14,6802.0,206.2283,206.2283,205.8933,206.0706,6802.0
2023-12-08 13:00:00,209.1,209.22,208.97,208.99,4246.0,206.0312,206.1495,205.9031,205.9228,4246.0
2023-12-08 13:05:00,209.05,209.11,208.85,209.04,3906.0,205.982,206.0411,205.7849,205.9721,3906.0
2023-12-08 13:10:00,209.11,209.24,209.09,209.22,3000.0,206.0411,206.1692,206.0214,206.1495,3000.0
2023-12-08 13:15:00,209.2,209.25,209.09,209.2,3520.0,206.1298,206.179,206.0214,206.1298,3520.0
2023-12-08 13:20:00,209.2,209.32,209.09,209.23,4450.0,206.1298,206.248,206.0214,206.1593,4450.0
2023-12-08 13:25:00,209.27,209.46,209.21,209.46,3941.0,206.1987,206.3859,206.1396,206.3859,3941.0
2023-12-08 13:30:00,209.46,209.51,209.32,209.5,2022.0,206.3859,206.4352,206.248,206.4254,2022.0
2023-12-08 13:35:00,209.5,209.58,209.46,209.56,2463.0,206.4254,206.5042,206.3859,206.4845,2463.0
2023-12-08 13:40:00,209.5,209.5,209.36,209.37,2561.0,206.4254,206.4254,206.2874,206.2973,2561.0
2023-12-08 13:45:00,209.37,209.54,209.37,209.52,2701.0,206.2973,206.4648,206.2973,206.4451,2701.0
2023-12-08 13:50:00,209.52,209.53,209.41,209.46,2546.0,206.4451,206.4549,206.3367,206.3859,2546.0
2023-12-08 13:55:00,209.47,209.5,209.44,209.44,1643.0,206.3958,206.4254,206.3662,206.3662,1643.0
2023-12-08 14:00:00,209.46,209.6,209.46,209.55,3336.0,206.3859,206.5239,206.3859,206.4746,3336.0
2023-12-08 14:05:00,209.55,209.64,209.53,209.6,3122.0,206.4746,206.5633,206.4549,206.5239,3122.0
2023-12-08 14:10:00,209.63,209.82,209.63,209.79,5679.0,206.5535,206.7407,206.5535,206.7111,5679.0
2023-12-08 14:15:00,209.72,209.79,209.65,209.69,2705.0,206.6421,206.7111,206.5732,206.6126,2705.0
2023-12-08 14:20:00,209.68,209.68,209.56,209.58,2380.0,206.6027,206.6027,206.4845,206.5042,2380.0
2023-12-08 14:25:00,209.58,209.58,209.41,209.5,2931.0,206.5042,206.5042,206.3367,206.4254,2931.0
2023-12-08 14:30:00,209.5,209.6,209.41,209.42,3035.0,206.4254,206.5239,206.3367,206.3465,3035.0
2023-12-08 14:35:00,209.39,209.41,209.29,209.38,2696.0,206.317,206.3367,206.2184,206.3071,2696.0
2023-12-08 14:40:00,209.38,209.43,209.34,209.36,5602.0,206.3071,206.3564,206.2677,206.2874,5602.0
2023-12-08 14:45:00,209.36,209.41,209.22,209.4,2879.0,206.2874,206.3367,206.1495,206.3268,2879.0
2023-12-08 14:50:00,209.4,209.52,209.32,209.49,3859.0,206.3268,206.4451,206.248,206.4155,3859.0
2023-12-08 14:55:00,209.53,209.54,209.45,209.54,2700.0,206.4549,206.4648,206.3761,206.4648,2700.0
2023-12-08 15:00:00,209.56,209.74,209.48,209.48,11364.0,206.4845,206.6618,206.4057,206.4057,11364.0
2023-12-08 15:05:00,209.49,209.54,209.41,209.54,3025.0,206.4155,206.4648,206.3367,206.4648,3025.0
2023-12-08 15:10:00,209.54,209.64,209.45,209.48,4001.0,206.4648,206.5633,206.3761,206.4057,4001.0
2023-12-08 15:15:00,209.45,209.55,209.35,209.35,3505.0,206.3761,206.4746,206.2776,206.2776,3505.0
2023-12-08 15:20:00,209.33,209.41,209.24,209.24,5039.0,206.2579,206.3367,206.1692,206.1692,5039.0
2023-12-08 15:25:00,209.31,209.55,209.3,209.33,5177.0,206.2382,206.4746,206.2283,206.2579,5177.0
2023-12-08 15:30:00,209.3,209.31,209.15,209.26,4959.0,206.2283,206.2382,206.0805,206.1889,4959.0
2023-12-08 15:35:00,209.23,209.6,209.22,209.6,4147.0,206.1593,206.5239,206.1495,206.5239,4147.0
2023-12-08 15:40:00,209.59,209.62,209.43,209.55,7444.0,206.514,206.5436,206.3564,206.4746,7444.0
2023-12-08 15:45:00,209.53,209.54,209.38,209.39,6578.0,206.4549,206.4648,206.3071,206.317,6578.0
2023-12-08 15:50:00,209.41,209.47,209.25,209.31,15579.0,206.3367,206.3958,206.179,206.2382,15579.0
2023-12-08 15:55:00,209.34,209.46,209.29,209.36,41559.0,206.2677,206.3859,206.2184,206.2874,41559.0
2023-12-11 09:30:00,212.04,213.78,211.48,212.5,49050.0,208.9281,210.6425,208.3763,209.3813,49050.0
2023-12-11 09:35:00,213.0,214.42,213.0,214.42,38088.0,209.874,211.2732,209.874,211.2732,38088.0
2023-12-11 09:40:00,214.32,215.72,214.24,215.62,87359.0,211.1746,212.5541,211.0958,212.4555,87359.0
2023-12-11 09:45:00,215.44,215.69,214.77,215.32,15409.0,212.2782,212.5245,211.618,212.1599,15409.0
2023-12-11 09:50:00,215.35,215.7,215.2,215.66,23313.0,212.1895,212.5344,212.0417,212.495,23313.0
2023-12-11 09:55:00,215.68,215.69,215.18,215.36,24026.0,212.5147,212.5245,212.022,212.1994,24026.0
2023-12-11 10:00:00,215.44,215.72,214.71,215.46,19915.0,212.2782,212.5541,211.5589,212.2979,19915.0
2023-12-11 10:05:00,215.66,216.08,215.53,216.08,33711.0,212.495,212.9088,212.3669,212.9088,33711.0
2023-12-11 10:10:00,216.01,216.6,216.01,216.6,24891.0,212.8398,213.4212,212.8398,213.4212,24891.0
2023-12-11 10:15:00,216.56,217.12,216.4,217.12,12561.0,213.3817,213.9335,213.2241,213.9335,12561.0
2023-12-11 10:20:00,217.11,217.25,216.72,216.89,15855.0,213.9237,214.0616,213.5394,213.7069,15855.0
2023-12-11 10:25:00,217.03,217.12,216.62,216.63,11742.0,213.8449,213.9335,213.4409,213.4507,11742.0
2023-12-11 10:30:00,216.79,217.22,216.61,216.95,12805.0,213.6084,214.0321,213.431,213.766,12805.0
2023-12-11 10:35:00,216.94,216.94,216.13,216.34,9580.0,213.7562,213.7562,212.9581,213.165,9580.0
2023-12-11 10:40:00,216.4,216.71,216.29,216.4,19321.0,213.2241,213.5295,213.1157,213.2241,19321.0
2023-12-11 10:45:00,216.34,216.63,216.19,216.54,11860.0,213.165,213.4507,213.0172,213.362,11860.0
2023-12-11 10:50:00,216.52,216.98,216.51,216.87,11795.0,213.3423,213.7956,213.3325,213.6872,11795.0
2023-12-11 10:55:00,216.89,217.13,216.51,216.52,9808.0,213.7069,213.9434,213.3325,213.3423,9808.0
2023-12-11 11:00:00,216.43,216.74,216.3,216.47,7898.0,213.2537,213.5591,213.1256,213.2931,7898.0
2023-12-11 11:05:00,216.43,216.43,216.21,216.37,12496.0,213.2537,213.2537,213.0369,213.1945,12496.0
2023-12-11 11:10:00,216.37,216.37,216.1,216.15,16001.0,213.1945,213.1945,212.9285,212.9778,16001.0
2023-12-11 11:15:00,216.29,216.6,216.28,216.59,13816.0,213.1157,213.4212,213.1059,213.4113,13816.0
2023-12-11 11:20:00,216.59,216.86,216.43,216.83,22631.0,213.4113,213.6773,213.2537,213.6478,22631.0
2023-12-11 11:25:00,216.91,216.96,216.62,216.63,11246.0,213.7266,213.7759,213.4409,213.4507,11246.0
2023-12-11 11:30:00,216.67,216.67,216.17,216.5,17217.0,213.4901,213.4901,212.9975,213.3226,17217.0
2023-12-11 11:35:00,216.61,216.7,216.43,216.5,5200.0,213.431,213.5197,213.2537,213.3226,5200.0
2023-12-11 11:40:00,216.58,216.81,216.58,216.75,4726.0,213.4015,213.6281,213.4015,213.569,4726.0
2023-12-11 11:45:00,216.78,216.9,216.75,216.87,10802.0,213.5985,213.7168,213.569,213.6872,10802.0
2023-12-11 11:50:00,216.87,216.97,216.75,216.79,5500.0,213.6872,213.7857,213.569,213.6084,5500.0
2023-12-11 11:55:00,216.83,216.96,216.77,216.89,3403.0,213.6478,213.7759,213.5887,213.7069,3403.0
2023-12-11 12:00:00,216.89,216.95,216.79,216.86,5307.0,213.7069,213.766,213.6084,213.6773,5307.0
2023-12-11 12:05:00,216.86,216.91,216.75,216.82,5039.0,213.6773,213.7266,213.569,213.6379,5039.0
2023-12-11 12:10:00,216.82,216.85,216.56,216.59,6468.0,213.6379,213.6675,213.3817,213.4113,6468.0
2023-12-11 12:15:00,216.62,216.66,216.53,216.53,5080.0,213.4409,213.4803,213.3522,213.3522,5080.0
2023-12-11 12:20:00,216.55,216.63,216.51,216.52,4565.0,213.3719,213.4507,213.3325,213.3423,4565.0
2023-12-11 12:25:00,216.53,216.54,216.18,216.27,7032.0,213.3522,213.362,213.0073,213.096,7032.0
2023-12-11 12:30:00,216.17,216.17,215.95,215.99,7058.0,212.9975,212.9975,212.7807,212.8201,7058.0
2023-12-11 12:35:00,216.01,216.1,215.98,216.1,3108.0,212.8398,212.9285,212.8103,212.9285,3108.0
2023-12-11 12:40:00,216.14,216.23,216.14,216.23,3699.0,212.9679,213.0566,212.9679,213.0566,3699.0
2023-12-11 12:45:00,216.34,216.44,216.26,216.44,5754.0,213.165,213.2635,213.0862,213.2635,5754.0
2023-12-11 12:50:00,216.48,216.69,216.41,216.68,5776.0,213.3029,213.5098,213.234,213.5,5776.0
2023-12-11 12:55:00,216.74,216.78,216.69,216.69,8102.0,213.5591,213.5985,213.5098,213.5098,8102.0
2023-12-11 13:00:00,216.73,216.97,216.47,216.94,13618.0,213.5493,213.7857,213.2931,213.7562,13618.0
2023-12-11 13:05:00,216.97,217.24,216.97,216.99,9022.0,213.7857,214.0518,213.7857,213.8054,9022.0
2023-12-11 13:10:00,216.98,217.11,216.9,216.98,7566.0,213.7956,213.9237,213.7168,213.7956,7566.0
2023-12-11 13:15:00,216.95,217.17,216.92,217.1,9405.0,213.766,213.9828,213.7365,213.9138,9405.0
2023-12-11 13:20:00,217.12,217.23,217.04,217.2,15245.0,213.9335,214.0419,213.8547,214.0124,15245.0
2023-12-11 13:25:00,217.2,217.25,217.12,217.18,7621.0,214.0124,214.0616,213.9335,213.9927,7621.0
2023-12-11 13:30:00,217.2,217.33,217.18,217.27,5979.0,214.0124,214.1404,213.9927,214.0813,5979.0
2023-12-11 13:35:00,217.19,217.2,217.09,217.12,4382.0,214.0025,214.0124,213.904,213.9335,4382.0
2023-12-11 13:40:00,217.12,217.12,216.68,216.68,5508.0,213.9335,213.9335,213.5,213.5,5508.0
2023-12-11 13:45:00,216.62,216.69,216.41,216.58,10860.0,213.4409,213.5098,213.234,213.4015,10860.0
2023-12-11 13:50:00,216.57,216.61,216.48,216.53,7121.0,213.3916,213.431,213.3029,213.3522,7121.0
2023-12-11 13:55:00,216.53,216.55,216.27,216.41,6902.0,213.3522,213.3719,213.096,213.234,6902.0
2023-12-11 14:00:00,216.42,216.62,216.28,216.35,13722.0,213.2438,213.4409,213.1059,213.1748,13722.0
2023-12-11 14:05:00,216.34,216.66,216.12,216.26,13645.0,213.165,213.4803,212.9482,213.0862,13645.0
2023-12-11 14:10:00,216.31,216.49,216.02,216.12,11971.0,213.1354,213.3128,212.8497,212.9482,11971.0
2023-12-11 14:15:00,216.21,216.34,216.18,216.22,5117.0,213.0369,213.165,213.0073,213.0467,5117.0
2023-12-11 14:20:00,216.25,216.25,215.85,215.93,12242.0,213.0763,213.0763,212.6822,212.761,12242.0
2023-12-11 14:25:00,215.99,216.16,215.99,216.16,4915.0,212.8201,212.9876,212.8201,212.9876,4915.0
2023-12-11 14:30:00,216.16,216.48,216.16,216.48,7495.0,212.9876,213.3029,212.9876,213.3029,7495.0
2023-12-11 14:35:00,216.49,216.92,216.46,216.82,9165.0,213.3128,213.7365,213.2832,213.6379,9165.0
2023-12-11 14:40:00,216.85,217.06,216.83,216.83,11728.0,213.6675,213.8744,213.6478,213.6478,11728.0
2023-12-11 14:45:00,216.86,216.94,216.79,216.89,6537.0,213.6773,213.7562,213.6084,213.7069,6537.0
2023-12-11 14:50:00,216.99,217.16,216.9,217.04,7652.0,213.8054,213.9729,213.7168,213.8547,7652.0
2023-12-11 14:55:00,217.04,217.04,216.69,216.74,5317.0,213.8547,213.8547,213.5098,213.5591,5317.0
2023-12-11 15:00:00,216.81,217.03,216.77,217.0,8591.0,213.6281,213.8449,213.5887,213.8153,8591.0
2023-12-11 15:05:00,217.0,217.0,216.58,216.59,6940.0,213.8153,213.8153,213.4015,213.4113,6940.0
2023-12-11 15:10:00,216.58,216.72,216.57,216.72,5477.0,213.4015,213.5394,213.3916,213.5394,5477.0
2023-12-11 15:15:00,216.75,216.83,216.7,216.83,10226.0,213.569,213.6478,213.5197,213.6478,10226.0
2023-12-11 15:20:00,216.83,216.94,216.66,216.93,13806.0,213.6478,213.7562,213.4803,213.7463,13806.0
2023-12-11 15:25:00,216.94,217.13,216.87,217.13,11343.0,213.7562,213.9434,213.6872,213.9434,11343.0
2023-12-11 15:30:00,217.12,217.15,216.7,216.73,11336.0,213.9335,213.9631,213.5197,213.5493,11336.0
2023-12-11 15:35:00,216.68,216.76,216.43,216.66,15979.0,213.5,213.5788,213.2537,213.4803,15979.0
2023-12-11 15:40:00,216.66,216.67,216.41,216.43,10428.0,213.4803,213.4901,213.234,213.2537,10428.0
2023-12-11 15:45:00,216.39,216.4,215.99,216.15,11742.0,213.2142,213.2241,212.8201,212.9778,11742.0
2023-12-11 15:50:00,216.14,216.29,216.12,216.15,31585.0,212.9679,213.1157,212.9482,212.9778,31585.0
2023-12-11 15:55:00,216.18,216.51,216.17,216.48,63045.0,213.0073,213.3325,212.9975,213.3029,63045.0
2023-12-12 09:30:00,216.92,217.19,216.0,216.93,30490.0,213.7365,214.0025,212.83,213.7463,30490.0
2023-12-12 09:35:00,216.93,216.96,216.4,216.84,17690.0,213.7463,213.7759,213.2241,213.6576,17690.0
2023-12-12 09:40:00,216.99,217.48,216.85,217.48,20835.0,213.8054,214.2882,213.6675,214.2882,20835.0
2023-12-12 09:45:00,217.25,217.32,216.82,216.86,14235.0,214.0616,214.1306,213.6379,213.6773,14235.0
2023-12-12 09:50:00,216.71,216.86,216.38,216.85,6300.0,213.5295,213.6773,213.2044,213.6675,6300.0
2023-12-12 09:55:00,216.82,217.03,216.52,217.03,7119.0,213.6379,213.8449,213.3423,213.8449,7119.0
2023-12-12 10:00:00,217.0,217.1,216.86,217.0,10028.0,213.8153,213.9138,213.6773,213.8153,10028.0
2023-12-12 10:05:00,217.0,217.27,216.91,217.27,10804.0,213.8153,214.0813,213.7266,214.0813,10804.0
2023-12-12 10:10:00,217.27,217.49,217.16,217.49,9372.0,214.0813,214.2981,213.9729,214.2981,9372.0
2023-12-12 10:15:00,217.44,217.58,217.39,217.39,7532.0,214.2488,214.3868,214.1996,214.1996,7532.0
2023-12-12 10:20:00,217.31,217.44,217.1,217.29,24018.0,214.1207,214.2488,213.9138,214.101,24018.0
2023-12-12 10:25:00,217.34,217.36,216.88,216.9,14582.0,214.1503,214.17,213.6971,213.7168,14582.0
2023-12-12 10:30:00,216.84,216.91,216.3,216.37,10511.0,213.6576,213.7266,213.1256,213.1945,10511.0
2023-12-12 10:35:00,216.38,216.79,216.27,216.66,8880.0,213.2044,213.6084,213.096,213.4803,8880.0
2023-12-12 10:40:00,216.7,216.81,216.39,216.47,9260.0,213.5197,213.6281,213.2142,213.2931,9260.0
2023-12-12 10:45:00,216.42,216.44,216.14,216.21,8305.0,213.2438,213.2635,212.9679,213.0369,8305.0
2023-12-12 10:50:00,216.27,216.56,216.1,216.55,15798.0,213.096,213.3817,212.9285,213.3719,15798.0
2023-12-12 10:55:00,216.53,216.57,216.33,216.38,9774.0,213.3522,213.3916,213.1551,213.2044,9774.0
2023-12-12 11:00:00,216.33,216.69,216.13,216.5,11497.0,213.1551,213.5098,212.9581,213.3226,11497.0
2023-12-12 11:05:00,216.51,216.64,216.5,216.59,8223.0,213.3325,213.4606,213.3226,213.4113,8223.0
2023-12-12 11:10:00,216.58,216.88,216.52,216.86,6271.0,213.4015,213.6971,213.3423,213.6773,6271.0
2023-12-12 11:15:00,216.85,216.85,216.69,216.74,7322.0,213.6675,213.6675,213.5098,213.5591,7322.0
2023-12-12 11:20:00,216.76,216.79,216.54,216.61,6611.0,213.5788,213.6084,213.362,213.431,6611.0
2023-12-12 11:25:00,216.6,216.6,216.19,216.38,10271.0,213.4212,213.4212,213.0172,213.2044,10271.0
2023-12-12 11:30:00,216.4,216.55,216.29,216.43,7134.0,213.2241,213.3719,213.1157,213.2537,7134.0
2023-12-12 11:35:00,216.43,216.43,215.99,215.99,8153.0,213.2537,213.2537,212.8201,212.8201,8153.0
2023-12-12 11:40:00,215.94,216.2,215.89,216.18,7178.0,212.7708,213.027,212.7216,213.0073,7178.0
2023-12-12 11:45:00,216.19,216.24,216.12,216.23,8109.0,213.0172,213.0664,212.9482,213.0566,8109.0
2023-12-12 11:50:00,216.29,216.32,215.9,215.96,6572.0,213.1157,213.1453,212.7314,212.7906,6572.0
2023-12-12 11:55:00,215.97,216.01,215.68,215.97,15667.0,212.8004,212.8398,212.5147,212.8004,15667.0
2023-12-12 12:00:00,215.95,215.96,215.69,215.69,5131.0,212.7807,212.7906,212.5245,212.5245,5131.0
2023-12-12 12:05:00,215.69,215.83,215.6,215.83,7545.0,212.5245,212.6625,212.4358,212.6625,7545.0
2023-12-12 12:10:00,215.85,215.93,215.8,215.9,6552.0,212.6822,212.761,212.6329,212.7314,6552.0
2023-12-12 12:15:00,215.91,216.01,215.9,215.95,6110.0,212.7413,212.8398,212.7314,212.7807,6110.0
2023-12-12 12:20:00,215.97,216.2,215.96,216.12,6300.0,212.8004,213.027,212.7906,212.9482,6300.0
2023-12-12 12:25:00,216.08,216.1,215.91,216.01,7523.0,212.9088,212.9285,212.7413,212.8398,7523.0
2023-12-12 12:30:00,215.96,216.19,215.96,216.09,4724.0,212.7906,213.0172,212.7906,212.9186,4724.0
2023-12-12 12:35:00,216.09,216.1,215.92,215.96,5002.0,212.9186,212.9285,212.7511,212.7906,5002.0
2023-12-12 12:40:00,215.96,216.06,215.92,216.02,4866.0,212.7906,212.8891,212.7511,212.8497,4866.0
2023-12-12 12:45:00,216.01,216.05,215.78,215.99,15390.0,212.8398,212.8792,212.6132,212.8201,15390.0
2023-12-12 12:50:00,215.96,216.37,215.96,216.3,5217.0,212.7906,213.1945,212.7906,213.1256,5217.0
2023-12-12 12:55:00,216.3,216.56,216.28,216.56,5217.0,213.1256,213.3817,213.1059,213.3817,5217.0
2023-12-12 13:00:00,216.55,216.82,216.47,216.78,7337.0,213.3719,213.6379,213.2931,213.5985,7337.0
2023-12-12 13:05:00,216.78,216.78,216.58,216.63,2700.0,213.5985,213.5985,213.4015,213.4507,2700.0
2023-12-12 13:10:00,216.63,216.68,216.55,216.6,7100.0,213.4507,213.5,213.3719,213.4212,7100.0
2023-12-12 13:15:00,216.56,216.75,216.48,216.48,7602.0,213.3817,213.569,213.3029,213.3029,7602.0
2023-12-12 13:20:00,216.48,216.8,216.41,216.56,7168.0,213.3029,213.6182,213.234,213.3817,7168.0
2023-12-12 13:25:00,216.53,216.68,216.51,216.6,7788.0,213.3522,213.5,213.3325,213.4212,7788.0
2023-12-12 13:30:00,216.6,216.81,216.6,216.71,4206.0,213.4212,213.6281,213.4212,213.5295,4206.0
2023-12-12 13:35:00,216.75,216.83,216.7,216.77,6769.0,213.569,213.6478,213.5197,213.5887,6769.0
2023-12-12 13:40:00,216.79,216.84,216.73,216.73,3000.0,213.6084,213.6576,213.5493,213.5493,3000.0
2023-12-12 13:45:00,216.7,216.73,216.61,216.61,4058.0,213.5197,213.5493,213.431,213.431,4058.0
2023-12-12 13:50:00,216.55,216.72,216.55,216.58,4667.0,213.3719,213.5394,213.3719,213.4015,4667.0
2023-12-12 13:55:00,216.58,216.65,216.52,216.6,3437.0,213.4015,213.4704,213.3423,213.4212,3437.0
2023-12-12 14:00:00,216.6,216.68,216.46,216.54,5139.0,213.4212,213.5,213.2832,213.362,5139.0
2023-12-12 14:05:00,216.49,216.57,216.46,216.49,3696.0,213.3128,213.3916,213.2832,213.3128,3696.0
2023-12-12 14:10:00,216.49,216.5,216.41,216.47,5371.0,213.3128,213.3226,213.234,213.2931,5371.0
2023-12-12 14:15:00,216.47,216.49,216.35,216.36,6860.0,213.2931,213.3128,213.1748,213.1847,6860.0
2023-12-12 14:20:00,216.39,216.5,216.38,216.49,4601.0,213.2142,213.3226,213.2044,213.3128,4601.0
2023-12-12 14:25:00,216.49,216.8,216.49,216.77,4718.0,213.3128,213.6182,213.3128,213.5887,4718.0
2023-12-12 14:30:00,216.83,217.29,216.83,217.2,10359.0,213.6478,214.101,213.6478,214.0124,10359.0
2023-12-12 14:35:00,217.18,217.41,217.03,217.04,6175.0,213.9927,214.2193,213.8449,213.8547,6175.0
2023-12-12 14:40:00,217.04,217.15,216.92,217.12,5504.0,213.8547,213.9631,213.7365,213.9335,5504.0
2023-12-12 14:45:00,217.17,217.22,217.1,217.2,6003.0,213.9828,214.0321,213.9138,214.0124,6003.0
2023-12-12 14:50:00,217.19,217.29,217.11,217.25,7858.0,214.0025,214.101,213.9237,214.0616,7858.0
2023-12-12 14:55:00,217.28,217.4,217.16,217.3,9006.0,214.0912,214.2094,213.9729,214.1109,9006.0
2023-12-12 15:00:00,217.34,217.48,217.25,217.48,6418.0,214.1503,214.2882,214.0616,214.2882,6418.0
2023-12-12 15:05:00,217.49,217.63,217.49,217.53,8040.0,214.2981,214.436,214.2981,214.3375,8040.0
2023-12-12 15:10:00,217.56,217.64,217.49,217.61,9845.0,214.3671,214.4459,214.2981,214.4163,9845.0
2023-12-12 15:15:00,217.64,217.74,217.59,217.65,8942.0,214.4459,214.5444,214.3966,214.4558,8942.0
2023-12-12 15:20:00,217.59,217.6,217.45,217.45,9143.0,214.3966,214.4065,214.2587,214.2587,9143.0
2023-12-12 15:25:00,217.45,217.47,217.41,217.43,8243.0,214.2587,214.2784,214.2193,214.239,8243.0
2023-12-12 15:30:00,217.39,217.45,217.29,217.3,5063.0,214.1996,214.2587,214.101,214.1109,5063.0
2023-12-12 15:35:00,217.35,217.36,217.14,217.19,8820.0,214.1602,214.17,213.9532,214.0025,8820.0
2023-12-12 15:40:00,217.13,217.34,217.13,217.22,8705.0,213.9434,214.1503,213.9434,214.0321,8705.0
2023-12-12 15:45:00,217.17,217.23,217.08,217.12,6869.0,213.9828,214.0419,213.8941,213.9335,6869.0
2023-12-12 15:50:00,217.09,217.2,216.68,216.88,27461.0,213.904,214.0124,213.5,213.6971,27461.0
2023-12-12 15:55:00,217.02,217.05,216.79,216.85,74161.0,213.835,213.8646,213.6084,213.6675,74161.0
2023-12-13 09:30:00,217.0,217.22,216.1,216.39,16144.0,213.8153,214.0321,212.9285,213.2142,16144.0
2023-12-13 09:35:00,216.31,216.31,215.37,215.37,5242.0,213.1354,213.1354,212.2092,212.2092,5242.0
2023-12-13 09:40:00,215.55,215.97,215.55,215.97,6382.0,212.3866,212.8004,212.3866,212.8004,6382.0
2023-12-13 09:45:00,215.78,215.78,215.18,215.18,8170.0,212.6132,212.6132,212.022,212.022,8170.0
2023-12-13 09:50:00,215.08,215.08,214.56,214.98,14853.0,211.9235,211.9235,211.4111,211.8249,14853.0
2023-12-13 09:55:00,215.01,215.01,214.35,214.45,32508.0,211.8545,211.8545,211.2042,211.3027,32508.0
2023-12-13 10:00:00,214.45,214.91,214.45,214.67,11761.0,211.3027,211.756,211.3027,211.5195,11761.0
2023-12-13 10:05:00,214.77,214.97,214.39,214.88,14810.0,211.618,211.8151,211.2436,211.7264,14810.0
2023-12-13 10:10:00,214.88,214.99,214.59,214.86,10672.0,211.7264,211.8348,211.4407,211.7067,10672.0
2023-12-13 10:15:00,214.74,215.01,214.71,214.92,10188.0,211.5885,211.8545,211.5589,211.7658,10188.0
2023-12-13 10:20:00,214.91,214.99,214.83,214.89,6808.0,211.756,211.8348,211.6771,211.7363,6808.0
2023-12-13 10:25:00,214.94,214.94,214.71,214.73,5926.0,211.7855,211.7855,211.5589,211.5786,5926.0
2023-12-13 10:30:00,214.75,215.16,214.75,215.13,9034.0,211.5983,212.0023,211.5983,211.9727,9034.0
2023-12-13 10:35:00,215.13,215.13,214.53,214.62,7748.0,211.9727,211.9727,211.3815,211.4702,7748.0
2023-12-13 10:40:00,214.62,215.0,214.6,214.71,6496.0,211.4702,211.8446,211.4505,211.5589,6496.0
2023-12-13 10:45:00,214.78,215.15,214.78,215.15,5105.0,211.6279,211.9924,211.6279,211.9924,5105.0
2023-12-13 10:50:00,215.24,215.49,215.21,215.49,2503.0,212.0811,212.3275,212.0516,212.3275,2503.0
2023-12-13 10:55:00,215.48,215.56,215.27,215.35,4750.0,212.3176,212.3964,212.1107,212.1895,4750.0
2023-12-13 11:00:00,215.35,215.4,215.13,215.36,3782.0,212.1895,212.2388,211.9727,212.1994,3782.0
2023-12-13 11:05:00,215.36,215.38,215.21,215.21,3667.0,212.1994,212.2191,212.0516,212.0516,3667.0
2023-12-13 11:10:00,215.25,215.42,215.21,215.41,2964.0,212.091,212.2585,212.0516,212.2486,2964.0
2023-12-13 11:15:00,215.46,215.46,215.15,215.34,4345.0,212.2979,212.2979,211.9924,212.1797,4345.0
2023-12-13 11:20:00,215.26,215.47,215.14,215.15,3159.0,212.1008,212.3077,211.9826,211.9924,3159.0
2023-12-13 11:25:00,215.22,215.27,215.14,215.23,6749.0,212.0614,212.1107,211.9826,212.0713,6749.0
2023-12-13 11:30:00,215.19,215.46,215.18,215.42,3945.0,212.0319,212.2979,212.022,212.2585,3945.0
2023-12-13 11:35:00,215.42,215.5,215.38,215.49,3335.0,212.2585,212.3373,212.2191,212.3275,3335.0
2023-12-13 11:40:00,215.53,215.65,215.53,215.59,3101.0,212.3669,212.4851,212.3669,212.426,3101.0
2023-12-13 11:45:00,215.65,215.66,215.49,215.61,2632.0,212.4851,212.495,212.3275,212.4457,2632.0
2023-12-13 11:50:00,215.59,215.66,215.49,215.49,2995.0,212.426,212.495,212.3275,212.3275,2995.0
2023-12-13 11:55:00,215.48,215.48,215.17,215.26,4500.0,212.3176,212.3176,212.0121,212.1008,4500.0
2023-12-13 12:00:00,215.33,215.58,215.24,215.57,7204.0,212.1698,212.4161,212.0811,212.4063,7204.0
2023-12-13 12:05:00,215.57,215.67,215.56,215.66,2300.0,212.4063,212.5048,212.3964,212.495,2300.0
2023-12-13 12:10:00,215.64,215.81,215.64,215.8,3288.0,212.4753,212.6428,212.4753,212.6329,3288.0
2023-12-13 12:15:00,215.79,215.81,215.68,215.7,2432.0,212.6231,212.6428,212.5147,212.5344,2432.0
2023-12-13 12:20:00,215.69,215.76,215.51,215.51,2806.0,212.5245,212.5935,212.3472,212.3472,2806.0
2023-12-13 12:25:00,215.53,215.62,215.46,215.48,4073.0,212.3669,212.4555,212.2979,212.3176,4073.0
2023-12-13 12:30:00,215.48,215.8,215.46,215.8,5992.0,212.3176,212.6329,212.2979,212.6329,5992.0
2023-12-13 12:35:00,215.86,215.87,215.71,215.71,2000.0,212.692,212.7019,212.5442,212.5442,2000.0
2023-12-13 12:40:00,215.75,215.85,215.73,215.76,3728.0,212.5836,212.6822,212.5639,212.5935,3728.0
2023-12-13 12:45:00,215.79,215.93,215.74,215.93,3249.0,212.6231,212.761,212.5738,212.761,3249.0
2023-12-13 12:50:00,215.93,216.09,215.88,216.06,2513.0,212.761,212.9186,212.7117,212.8891,2513.0
2023-12-13 12:55:00,216.05,216.05,215.91,215.95,3701.0,212.8792,212.8792,212.7413,212.7807,3701.0
2023-12-13 13:00:00,215.95,215.95,215.68,215.71,2061.0,212.7807,212.7807,212.5147,212.5442,2061.0
2023-12-13 13:05:00,215.71,215.93,215.61,215.86,5159.0,212.5442,212.761,212.4457,212.692,5159.0
2023-12-13 13:10:00,215.94,216.08,215.88,216.07,2411.0,212.7708,212.9088,212.7117,212.8989,2411.0
2023-12-13 13:15:00,216.05,216.08,215.9,215.96,6438.0,212.8792,212.9088,212.7314,212.7906,6438.0
2023-12-13 13:20:00,216.01,216.01,215.83,216.01,2892.0,212.8398,212.8398,212.6625,212.8398,2892.0
2023-12-13 13:25:00,216.06,216.06,215.91,216.01,2510.0,212.8891,212.8891,212.7413,212.8398,2510.0
2023-12-13 13:30:00,215.96,216.07,215.95,216.01,2458.0,212.7906,212.8989,212.7807,212.8398,2458.0
2023-12-13 13:35:00,216.01,216.14,215.98,216.12,3540.0,212.8398,212.9679,212.8103,212.9482,3540.0
2023-12-13 13:40:00,216.11,216.11,215.89,215.93,2951.0,212.9384,212.9384,212.7216,212.761,2951.0
2023-12-13 13:45:00,215.98,216.0,215.85,215.85,2137.0,212.8103,212.83,212.6822,212.6822,2137.0
2023-12-13 13:50:00,215.94,216.02,215.86,216.0,1900.0,212.7708,212.8497,212.692,212.83,1900.0
2023-12-13 13:55:00,216.01,216.04,215.96,215.99,1817.0,212.8398,212.8694,212.7906,212.8201,1817.0
2023-12-13 14:00:00,215.96,216.86,215.96,216.76,10723.0,212.7906,213.6773,212.7906,213.5788,10723.0
2023-12-13 14:05:00,217.0,217.16,216.69,216.87,3691.0,213.8153,213.9729,213.5098,213.6872,3691.0
2023-12-13 14:10:00,217.03,217.06,216.81,216.84,8547.0,213.8449,213.8744,213.6281,213.6576,8547.0
2023-12-13 14:15:00,216.99,217.01,216.84,216.84,3101.0,213.8054,213.8251,213.6576,213.6576,3101.0
2023-12-13 14:20:00,217.03,217.4,217.03,217.3,6911.0,213.8449,214.2094,213.8449,214.1109,6911.0
2023-12-13 14:25:00,217.29,217.32,216.97,217.31,5901.0,214.101,214.1306,213.7857,214.1207,5901.0
2023-12-13 14:30:00,217.32,217.66,217.17,217.64,9483.0,214.1306,214.4656,213.9828,214.4459,9483.0
2023-12-13 14:35:00,217.67,217.9,217.66,217.86,12090.0,214.4755,214.7021,214.4656,214.6627,12090.0
2023-12-13 14:40:00,217.86,218.33,217.86,218.0,6892.0,214.6627,215.1258,214.6627,214.8006,6892.0
2023-12-13 14:45:00,218.09,218.3,217.85,218.02,15348.0,214.8893,215.0962,214.6528,214.8203,15348.0
2023-12-13 14:50:00,217.95,218.34,217.91,218.24,15384.0,214.7513,215.1356,214.7119,215.0371,15384.0
2023-12-13 14:55:00,218.29,218.55,218.25,218.48,22752.0,215.0864,215.3425,215.0469,215.2736,22752.0
2023-12-13 15:00:00,218.49,218.89,218.3,218.8,13831.0,215.2834,215.6776,215.0962,215.5889,13831.0
2023-12-13 15:05:00,218.79,218.91,218.48,218.74,18618.0,215.579,215.6973,215.2736,215.5298,18618.0
2023-12-13 15:10:00,218.74,218.78,218.51,218.61,29543.0,215.5298,215.5692,215.3031,215.4017,29543.0
2023-12-13 15:15:00,218.6,218.65,218.04,218.23,26467.0,215.3918,215.4411,214.84,215.0272,26467.0
2023-12-13 15:20:00,218.12,218.56,217.87,217.92,18456.0,214.9189,215.3524,214.6725,214.7218,18456.0
2023-12-13 15:25:00,217.86,218.05,217.38,217.96,28506.0,214.6627,214.8499,214.1897,214.7612,28506.0
2023-12-13 15:30:00,217.95,218.37,217.79,218.11,14042.0,214.7513,215.1652,214.5937,214.909,14042.0
2023-12-13 15:35:00,218.18,218.41,218.04,218.41,14427.0,214.978,215.2046,214.84,215.2046,14427.0
2023-12-13 15:40:00,218.41,218.53,218.21,218.28,15363.0,215.2046,215.3228,215.0075,215.0765,15363.0
2023-12-13 15:45:00,218.26,218.26,217.82,217.89,25894.0,215.0568,215.0568,214.6233,214.6922,25894.0
2023-12-13 15:50:00,217.89,217.95,217.51,217.95,36025.0,214.6922,214.7513,214.3178,214.7513,36025.0
2023-12-13 15:55:00,217.92,218.13,217.85,218.13,50388.0,214.7218,214.9287,214.6528,214.9287,50388.0
2023-12-14 09:30:00,219.25,219.99,218.86,219.2,28618.0,216.0323,216.7614,215.648,215.983,28618.0
2023-12-14 09:35:00,219.23,219.96,219.16,219.85,15132.0,216.0126,216.7319,215.9436,216.6235,15132.0
2023-12-14 09:40:00,219.73,220.97,219.68,220.79,18569.0,216.5052,217.727,216.456,217.5497,18569.0
2023-12-14 09:45:00,220.78,221.34,220.72,220.83,18747.0,217.5398,218.0916,217.4807,217.5891,18747.0
2023-12-14 09:50:00,220.83,220.99,220.36,220.73,9964.0,217.5891,217.7467,217.126,217.4906,9964.0
2023-12-14 09:55:00,220.83,221.48,220.83,220.97,13054.0,217.5891,218.2295,217.5891,217.727,13054.0
2023-12-14 10:00:00,220.93,221.54,220.86,221.33,9343.0,217.6876,218.2887,217.6186,218.0817,9343.0
2023-12-14 10:05:00,221.43,221.75,221.33,221.33,14301.0,218.1803,218.4956,218.0817,218.0817,14301.0
2023-12-14 10:10:00,221.39,221.53,221.03,221.07,11459.0,218.1409,218.2788,217.7861,217.8256,11459.0
2023-12-14 10:15:00,221.01,221.01,219.96,220.61,16487.0,217.7664,217.7664,216.7319,217.3723,16487.0
2023-12-14 10:20:00,220.58,220.89,220.58,220.63,4981.0,217.3428,217.6482,217.3428,217.392,4981.0
2023-12-14 10:25:00,220.62,221.0,220.24,220.33,6886.0,217.3822,217.7566,217.0077,217.0964,6886.0
2023-12-14 10:30:00,220.34,220.62,220.31,220.57,11668.0,217.1063,217.3822,217.0767,217.3329,11668.0
2023-12-14 10:35:00,220.67,220.71,220.24,220.43,5659.0,217.4314,217.4708,217.0077,217.195,5659.0
2023-12-14 10:40:00,220.39,220.57,220.2,220.57,6538.0,217.1555,217.3329,216.9683,217.3329,6538.0
2023-12-14 10:45:00,220.62,220.7,220.19,220.43,7015.0,217.3822,217.461,216.9585,217.195,7015.0
2023-12-14 10:50:00,220.4,220.5,220.31,220.49,7925.0,217.1654,217.2639,217.0767,217.2541,7925.0
2023-12-14 10:55:00,220.5,220.63,220.28,220.57,7147.0,217.2639,217.392,217.0472,217.3329,7147.0
2023-12-14 11:00:00,220.57,220.77,220.4,220.5,6246.0,217.3329,217.53,217.1654,217.2639,6246.0
2023-12-14 11:05:00,220.63,220.76,220.49,220.6,5503.0,217.392,217.5201,217.2541,217.3625,5503.0
2023-12-14 11:10:00,220.56,221.04,220.53,220.58,7652.0,217.323,217.796,217.2935,217.3428,7652.0
2023-12-14 11:15:00,220.53,220.67,220.39,220.48,5264.0,217.2935,217.4314,217.1555,217.2442,5264.0
2023-12-14 11:20:00,220.52,220.53,219.99,220.0,6590.0,217.2836,217.2935,216.7614,216.7713,6590.0
2023-12-14 11:25:00,219.93,219.93,219.35,219.44,10460.0,216.7023,216.7023,216.1308,216.2195,10460.0
2023-12-14 11:30:00,219.54,219.57,219.26,219.38,5631.0,216.318,216.3476,216.0421,216.1604,5631.0
2023-12-14 11:35:00,219.44,219.52,219.19,219.51,4328.0,216.2195,216.2983,215.9732,216.2885,4328.0
2023-12-14 11:40:00,219.52,219.79,219.52,219.68,5198.0,216.2983,216.5643,216.2983,216.456,5198.0
2023-12-14 11:45:00,219.75,219.99,219.75,219.96,3378.0,216.5249,216.7614,216.5249,216.7319,3378.0
2023-12-14 11:50:00,219.96,220.12,219.91,220.12,5817.0,216.7319,216.8895,216.6826,216.8895,5817.0
2023-12-14 11:55:00,220.14,220.28,220.05,220.28,2665.0,216.9092,217.0472,216.8205,217.0472,2665.0
2023-12-14 12:00:00,220.35,220.44,220.2,220.44,4322.0,217.1161,217.2048,216.9683,217.2048,4322.0
2023-12-14 12:05:00,220.48,220.58,220.37,220.46,3396.0,217.2442,217.3428,217.1358,217.2245,3396.0
2023-12-14 12:10:00,220.46,220.78,220.41,220.69,4262.0,217.2245,217.5398,217.1752,217.4511,4262.0
2023-12-14 12:15:00,220.63,220.7,220.1,220.25,5641.0,217.392,217.461,216.8698,217.0176,5641.0
2023-12-14 12:20:00,220.16,220.21,219.91,219.91,3690.0,216.9289,216.9782,216.6826,216.6826,3690.0
2023-12-14 12:25:00,219.92,220.1,219.91,220.09,4245.0,216.6924,216.8698,216.6826,216.8599,4245.0
2023-12-14 12:30:00,220.09,220.23,219.92,220.23,5949.0,216.8599,216.9979,216.6924,216.9979,5949.0
2023-12-14 12:35:00,220.29,220.29,220.0,220.0,3696.0,217.057,217.057,216.7713,216.7713,3696.0
2023-12-14 12:40:00,220.05,220.29,220.01,220.23,8495.0,216.8205,217.057,216.7811,216.9979,8495.0
2023-12-14 12:45:00,220.3,220.6,220.29,220.34,9293.0,217.0669,217.3625,217.057,217.1063,9293.0
2023-12-14 12:50:00,220.34,220.5,220.22,220.46,6913.0,217.1063,217.2639,216.988,217.2245,6913.0
2023-12-14 12:55:00,220.4,220.4,219.9,220.04,3321.0,217.1654,217.1654,216.6727,216.8107,3321.0
2023-12-14 13:00:00,219.97,220.01,219.75,219.95,4432.0,216.7417,216.7811,216.5249,216.722,4432.0
2023-12-14 13:05:00,219.96,220.06,219.92,220.01,2572.0,216.7319,216.8304,216.6924,216.7811,2572.0
2023-12-14 13:10:00,220.03,220.23,220.03,220.19,3002.0,216.8008,216.9979,216.8008,216.9585,3002.0
2023-12-14 13:15:00,220.2,220.39,220.17,220.29,4981.0,216.9683,217.1555,216.9388,217.057,4981.0
2023-12-14 13:20:00,220.33,220.51,220.31,220.34,5531.0,217.0964,217.2738,217.0767,217.1063,5531.0
2023-12-14 13:25:00,220.27,220.37,220.09,220.13,4867.0,217.0373,217.1358,216.8599,216.8994,4867.0
2023-12-14 13:30:00,220.16,220.3,220.08,220.28,4193.0,216.9289,217.0669,216.8501,217.0472,4193.0
2023-12-14 13:35:00,220.25,220.25,220.06,220.06,5400.0,217.0176,217.0176,216.8304,216.8304,5400.0
2023-12-14 13:40:00,220.13,220.13,219.69,219.75,3841.0,216.8994,216.8994,216.4658,216.5249,3841.0
2023-12-14 13:45:00,219.72,219.72,219.13,219.13,8637.0,216.4954,216.4954,215.914,215.914,8637.0
2023-12-14 13:50:00,219.03,219.03,218.34,218.7,17264.0,215.8155,215.8155,215.1356,215.4903,17264.0
2023-12-14 13:55:00,218.73,219.04,218.73,218.99,5962.0,215.5199,215.8254,215.5199,215.7761,5962.0
2023-12-14 14:00:00,219.04,219.29,219.01,219.01,4955.0,215.8254,216.0717,215.7958,215.7958,4955.0
2023-12-14 14:05:00,219.03,219.24,219.03,219.04,7383.0,215.8155,216.0224,215.8155,215.8254,7383.0
2023-12-14 14:10:00,219.02,219.24,218.87,219.05,12188.0,215.8056,216.0224,215.6578,215.8352,12188.0
2023-12-14 14:15:00,219.03,219.22,218.98,219.18,5776.0,215.8155,216.0027,215.7662,215.9633,5776.0
2023-12-14 14:20:00,219.11,219.33,219.06,219.3,6169.0,215.8943,216.1111,215.8451,216.0815,6169.0
2023-12-14 14:25:00,219.31,219.42,219.24,219.42,10193.0,216.0914,216.1998,216.0224,216.1998,10193.0
2023-12-14 14:30:00,219.45,219.59,219.38,219.47,7159.0,216.2293,216.3673,216.1604,216.249,7159.0
2023-12-14 14:35:00,219.5,219.76,219.46,219.68,6179.0,216.2786,216.5348,216.2392,216.456,6179.0
2023-12-14 14:40:00,219.72,219.89,219.64,219.86,3687.0,216.4954,216.6629,216.4165,216.6333,3687.0
2023-12-14 14:45:00,219.87,220.09,219.86,220.07,4777.0,216.6432,216.8599,216.6333,216.8402,4777.0
2023-12-14 14:50:00,220.06,220.15,219.98,220.1,6300.0,216.8304,216.9191,216.7516,216.8698,6300.0
2023-12-14 14:55:00,220.12,220.23,220.07,220.22,11182.0,216.8895,216.9979,216.8402,216.988,11182.0
2023-12-14 15:00:00,220.18,220.2,220.06,220.06,8257.0,216.9486,216.9683,216.8304,216.8304,8257.0
2023-12-14 15:05:00,220.02,220.39,219.99,220.38,13010.0,216.791,217.1555,216.7614,217.1457,13010.0
2023-12-14 15:10:00,220.37,220.37,219.98,219.98,8348.0,217.1358,217.1358,216.7516,216.7516,8348.0
2023-12-14 15:15:00,219.96,220.03,219.87,219.96,6993.0,216.7319,216.8008,216.6432,216.7319,6993.0
2023-12-14 15:20:00,219.96,220.03,219.73,219.78,6588.0,216.7319,216.8008,216.5052,216.5545,6588.0
2023-12-14 15:25:00,219.8,219.91,219.6,219.63,9147.0,216.5742,216.6826,216.3771,216.4067,9147.0
2023-12-14 15:30:00,219.68,219.81,219.28,219.31,6898.0,216.456,216.5841,216.0618,216.0914,6898.0
2023-12-14 15:35:00,219.29,219.44,219.24,219.37,12896.0,216.0717,216.2195,216.0224,216.1505,12896.0
2023-12-14 15:40:00,219.49,219.72,219.49,219.61,10260.0,216.2687,216.4954,216.2687,216.387,10260.0
2023-12-14 15:45:00,219.59,219.77,219.53,219.72,19114.0,216.3673,216.5446,216.3082,216.4954,19114.0
2023-12-14 15:50:00,219.66,219.94,219.58,219.79,21607.0,216.4363,216.7121,216.3574,216.5643,21607.0
2023-12-14 15:55:00,219.81,220.15,219.81,220.09,54936.0,216.5841,216.9191,216.5841,216.8599,54936.0
2023-12-15 09:30:00,220.46,220.79,219.9,220.56,456278.0,217.2245,217.5497,216.6727,217.323,456278.0
2023-12-15 09:35:00,220.27,220.6,219.39,219.58,9172.0,217.0373,217.3625,216.1702,216.3574,9172.0
2023-12-15 09:40:00,219.36,219.83,219.12,219.7,4648.0,216.1407,216.6038,215.9042,216.4757,4648.0
2023-12-15 09:45:00,219.6,220.07,219.42,219.83,7467.0,216.3771,216.8402,216.1998,216.6038,7467.0
2023-12-15 09:50:00,219.94,220.22,219.88,220.03,6080.0,216.7121,216.988,216.653,216.8008,6080.0
2023-12-15 09:55:00,220.19,220.39,219.85,220.35,13690.0,216.9585,217.1555,216.6235,217.1161,13690.0
2023-12-15 10:00:00,220.46,220.88,220.46,220.87,9745.0,217.2245,217.6383,217.2245,217.6285,9745.0
2023-12-15 10:05:00,220.9,221.29,220.79,221.29,5244.0,217.6581,218.0423,217.5497,218.0423,5244.0
2023-12-15 10:10:00,221.3,221.83,221.23,221.79,6619.0,218.0522,218.5744,217.9832,218.535,6619.0
2023-12-15 10:15:00,221.87,221.87,221.57,221.75,8523.0,218.6138,218.6138,218.3182,218.4956,8523.0
2023-12-15 10:20:00,221.76,222.15,220.95,220.95,16257.0,218.5054,218.8897,217.7073,217.7073,16257.0
2023-12-15 10:25:00,220.98,221.52,220.86,221.44,4491.0,217.7369,218.269,217.6186,218.1901,4491.0
2023-12-15 10:30:00,221.47,221.47,221.14,221.19,4230.0,218.2197,218.2197,217.8945,217.9438,4230.0
2023-12-15 10:35:00,221.1,221.26,221.1,221.25,4839.0,217.8551,218.0128,217.8551,218.0029,4839.0
2023-12-15 10:40:00,221.24,221.53,221.24,221.39,3800.0,217.9931,218.2788,217.9931,218.1409,3800.0
2023-12-15 10:45:00,221.46,221.77,221.39,221.76,6901.0,218.2098,218.5153,218.1409,218.5054,6901.0
2023-12-15 10:50:00,221.7,221.71,221.45,221.58,6062.0,218.4463,218.4562,218.2,218.3281,6062.0
2023-12-15 10:55:00,221.71,222.0,221.6,221.6,7043.0,218.4562,218.7419,218.3478,218.3478,7043.0
2023-12-15 11:00:00,221.65,221.73,221.43,221.48,4435.0,218.397,218.4759,218.1803,218.2295,4435.0
2023-12-15 11:05:00,221.48,221.48,221.23,221.29,3747.0,218.2295,218.2295,217.9832,218.0423,3747.0
2023-12-15 11:10:00,221.29,221.41,221.14,221.4,4420.0,218.0423,218.1606,217.8945,218.1507,4420.0
2023-12-15 11:15:00,221.42,221.59,221.34,221.52,5573.0,218.1704,218.3379,218.0916,218.269,5573.0
2023-12-15 11:20:00,221.49,221.49,221.13,221.26,7596.0,218.2394,218.2394,217.8847,218.0128,7596.0
2023-12-15 11:25:00,221.32,221.6,221.26,221.59,3303.0,218.0719,218.3478,218.0128,218.3379,3303.0
2023-12-15 11:30:00,221.59,222.02,221.59,221.84,5987.0,218.3379,218.7616,218.3379,218.5843,5987.0
2023-12-15 11:35:00,221.86,221.86,221.49,221.49,5186.0,218.604,218.604,218.2394,218.2394,5186.0
2023-12-15 11:40:00,221.53,221.53,221.33,221.35,2850.0,218.2788,218.2788,218.0817,218.1015,2850.0
2023-12-15 11:45:00,221.35,221.51,221.18,221.19,5650.0,218.1015,218.2591,217.9339,217.9438,5650.0
2023-12-15 11:50:00,221.28,221.5,221.28,221.5,4133.0,218.0325,218.2492,218.0325,218.2492,4133.0
2023-12-15 11:55:00,221.49,221.54,221.19,221.19,3234.0,218.2394,218.2887,217.9438,217.9438,3234.0
2023-12-15 12:00:00,221.23,221.44,221.23,221.35,2583.0,217.9832,218.1901,217.9832,218.1015,2583.0
2023-12-15 12:05:00,221.35,221.65,221.27,221.5,4900.0,218.1015,218.397,218.0226,218.2492,4900.0
2023-12-15 12:10:00,221.55,221.64,221.24,221.25,4325.0,218.2985,218.3872,217.9931,218.0029,4325.0
2023-12-15 12:15:00,221.31,221.36,221.19,221.36,3563.0,218.062,218.1113,217.9438,218.1113,3563.0
2023-12-15 12:20:00,221.33,221.45,221.31,221.41,3608.0,218.0817,218.2,218.062,218.1606,3608.0
2023-12-15 12:25:00,221.45,221.45,221.03,221.11,5638.0,218.2,218.2,217.7861,217.865,5638.0
2023-12-15 12:30:00,221.11,221.27,221.06,221.18,4200.0,217.865,218.0226,217.8157,217.9339,4200.0
2023-12-15 12:35:00,221.18,221.18,220.59,220.61,4154.0,217.9339,217.9339,217.3526,217.3723,4154.0
2023-12-15 12:40:00,220.6,220.72,220.49,220.57,6444.0,217.3625,217.4807,217.2541,217.3329,6444.0
2023-12-15 12:45:00,220.49,220.64,220.37,220.62,4842.0,217.2541,217.4019,217.1358,217.3822,4842.0
2023-12-15 12:50:00,220.62,220.66,220.45,220.45,5749.0,217.3822,217.4216,217.2147,217.2147,5749.0
2023-12-15 12:55:00,220.43,220.5,219.93,219.93,12807.0,217.195,217.2639,216.7023,216.7023,12807.0
2023-12-15 13:00:00,220.0,220.07,219.92,220.07,2561.0,216.7713,216.8402,216.6924,216.8402,2561.0
2023-12-15 13:05:00,220.07,220.22,220.07,220.2,3109.0,216.8402,216.988,216.8402,216.9683,3109.0
2023-12-15 13:10:00,220.29,220.37,220.24,220.31,4712.0,217.057,217.1358,217.0077,217.0767,4712.0
2023-12-15 13:15:00,220.3,220.36,220.21,220.3,4448.0,217.0669,217.126,216.9782,217.0669,4448.0
2023-12-15 13:20:00,220.35,220.38,220.3,220.32,3113.0,217.1161,217.1457,217.0669,217.0866,3113.0
2023-12-15 13:25:00,220.32,220.38,220.23,220.38,5086.0,217.0866,217.1457,216.9979,217.1457,5086.0
2023-12-15 13:30:00,220.38,220.56,220.37,220.53,4222.0,217.1457,217.323,217.1358,217.2935,4222.0
2023-12-15 13:35:00,220.52,220.57,220.26,220.33,5744.0,217.2836,217.3329,217.0274,217.0964,5744.0
2023-12-15 13:40:00,220.26,220.31,219.79,219.79,6690.0,217.0274,217.0767,216.5643,216.5643,6690.0
2023-12-15 13:45:00,219.74,219.93,219.7,219.89,4254.0,216.5151,216.7023,216.4757,216.6629,4254.0
2023-12-15 13:50:00,219.87,219.87,219.56,219.62,4762.0,216.6432,216.6432,216.3377,216.3968,4762.0
2023-12-15 13:55:00,219.71,219.87,219.71,219.71,1507.0,216.4855,216.6432,216.4855,216.4855,1507.0
2023-12-15 14:00:00,219.7,219.95,219.64,219.93,4985.0,216.4757,216.722,216.4165,216.7023,4985.0
2023-12-15 14:05:00,219.93,220.05,219.79,220.04,3070.0,216.7023,216.8205,216.5643,216.8107,3070.0
2023-12-15 14:10:00,220.03,220.27,219.95,220.2,6308.0,216.8008,217.0373,216.722,216.9683,6308.0
2023-12-15 14:15:00,220.23,220.48,220.23,220.42,6941.0,216.9979,217.2442,216.9979,217.1851,6941.0
2023-12-15 14:20:00,220.42,220.58,220.37,220.45,4238.0,217.1851,217.3428,217.1358,217.2147,4238.0
2023-12-15 14:25:00,220.41,220.57,220.38,220.57,2974.0,217.1752,217.3329,217.1457,217.3329,2974.0
2023-12-15 14:30:00,220.52,220.58,220.35,220.5,3796.0,217.2836,217.3428,217.1161,217.2639,3796.0
2023-12-15 14:35:00,220.53,220.69,220.49,220.54,6059.0,217.2935,217.4511,217.2541,217.3033,6059.0
2023-12-15 14:40:00,220.55,220.77,220.55,220.71,5310.0,217.3132,217.53,217.3132,217.4708,5310.0
2023-12-15 14:45:00,220.72,220.73,220.44,220.44,4820.0,217.4807,217.4906,217.2048,217.2048,4820.0
2023-12-15 14:50:00,220.29,220.37,220.23,220.33,4934.0,217.057,217.1358,216.9979,217.0964,4934.0
2023-12-15 14:55:00,220.29,220.31,220.04,220.26,5538.0,217.057,217.0767,216.8107,217.0274,5538.0
2023-12-15 15:00:00,220.26,220.28,220.13,220.16,3236.0,217.0274,217.0472,216.8994,216.9289,3236.0
2023-12-15 15:05:00,220.15,220.16,220.02,220.02,5704.0,216.9191,216.9289,216.791,216.791,5704.0
2023-12-15 15:10:00,219.98,220.22,219.91,220.17,7743.0,216.7516,216.988,216.6826,216.9388,7743.0
2023-12-15 15:15:00,220.14,220.31,220.1,220.26,7781.0,216.9092,217.0767,216.8698,217.0274,7781.0
2023-12-15 15:20:00,220.27,220.51,220.22,220.51,6911.0,217.0373,217.2738,216.988,217.2738,6911.0
2023-12-15 15:25:00,220.52,220.57,220.32,220.37,8086.0,217.2836,217.3329,217.0866,217.1358,8086.0
2023-12-15 15:30:00,220.39,220.5,220.36,220.41,6081.0,217.1555,217.2639,217.126,217.1752,6081.0
2023-12-15 15:35:00,220.37,220.52,220.29,220.4,7576.0,217.1358,217.2836,217.057,217.1654,7576.0
2023-12-15 15:40:00,220.41,220.53,220.4,220.5,7480.0,217.1752,217.2935,217.1654,217.2639,7480.0
2023-12-15 15:45:00,220.47,220.79,220.39,220.74,14105.0,217.2344,217.5497,217.1555,217.5004,14105.0
2023-12-15 15:50:00,220.8,221.4,220.57,221.33,21661.0,217.5595,218.1507,217.3329,218.0817,21661.0
2023-12-15 15:55:00,221.45,221.52,221.05,221.12,44877.0,218.2,218.269,217.8059,217.8748,44877.0
2023-12-18 09:30:00,221.69,222.38,219.41,219.7,26604.0,218.4365,219.1163,216.1899,216.4757,26604.0
2023-12-18 09:35:00,219.88,220.41,219.7,220.13,9245.0,216.653,217.1752,216.4757,216.8994,9245.0
2023-12-18 09:40:00,220.0,220.34,219.73,220.24,9496.0,216.7713,217.1063,216.5052,217.0077,9496.0
2023-12-18 09:45:00,220.62,221.05,220.52,220.71,4389.0,217.3822,217.8059,217.2836,217.4708,4389.0
2023-12-18 09:50:00,220.78,220.98,220.64,220.78,6480.0,217.5398,217.7369,217.4019,217.5398,6480.0
2023-12-18 09:55:00,220.78,221.42,220.73,221.42,4040.0,217.5398,218.1704,217.4906,218.1704,4040.0
2023-12-18 10:00:00,221.49,221.82,221.49,221.53,7677.0,218.2394,218.5646,218.2394,218.2788,7677.0
2023-12-18 10:05:00,221.46,221.72,221.46,221.59,7428.0,218.2098,218.466,218.2098,218.3379,7428.0
2023-12-18 10:10:00,221.56,221.61,221.04,221.04,6178.0,218.3084,218.3576,217.796,217.796,6178.0
2023-12-18 10:15:00,221.04,221.67,220.93,221.67,3744.0,217.796,218.4168,217.6876,218.4168,3744.0
2023-12-18 10:20:00,221.69,221.77,221.42,221.59,6934.0,218.4365,218.5153,218.1704,218.3379,6934.0
2023-12-18 10:25:00,221.58,221.58,221.45,221.45,2926.0,218.3281,218.3281,218.2,218.2,2926.0
2023-12-18 10:30:00,221.37,221.61,221.21,221.6,3263.0,218.1212,218.3576,217.9635,218.3478,3263.0
2023-12-18 10:35:00,221.65,221.71,221.46,221.53,5342.0,218.397,218.4562,218.2098,218.2788,5342.0
2023-12-18 10:40:00,221.53,221.87,221.36,221.87,7871.0,218.2788,218.6138,218.1113,218.6138,7871.0
2023-12-18 10:45:00,221.83,221.84,221.53,221.58,2502.0,218.5744,218.5843,218.2788,218.3281,2502.0
2023-12-18 10:50:00,221.58,221.58,221.36,221.39,4013.0,218.3281,218.3281,218.1113,218.1409,4013.0
2023-12-18 10:55:00,221.4,221.67,221.32,221.5,6404.0,218.1507,218.4168,218.0719,218.2492,6404.0
2023-12-18 11:00:00,221.43,221.56,221.37,221.44,4857.0,218.1803,218.3084,218.1212,218.1901,4857.0
2023-12-18 11:05:00,221.52,221.65,221.33,221.59,6201.0,218.269,218.397,218.0817,218.3379,6201.0
2023-12-18 11:10:00,221.59,221.69,221.51,221.66,4050.0,218.3379,218.4365,218.2591,218.4069,4050.0
2023-12-18 11:15:00,221.65,221.9,221.57,221.87,4699.0,218.397,218.6434,218.3182,218.6138,4699.0
2023-12-18 11:20:00,221.81,222.0,221.69,221.87,4304.0,218.5547,218.7419,218.4365,218.6138,4304.0
2023-12-18 11:25:00,221.86,221.86,221.69,221.84,5021.0,218.604,218.604,218.4365,218.5843,5021.0
2023-12-18 11:30:00,221.89,221.89,221.69,221.73,4328.0,218.6335,218.6335,218.4365,218.4759,4328.0
2023-12-18 11:35:00,221.73,221.84,221.61,221.74,4343.0,218.4759,218.5843,218.3576,218.4857,4343.0
2023-12-18 11:40:00,221.73,221.89,221.63,221.78,7862.0,218.4759,218.6335,218.3773,218.5251,7862.0
2023-12-18 11:45:00,221.75,221.83,221.7,221.8,4103.0,218.4956,218.5744,218.4463,218.5448,4103.0
2023-12-18 11:50:00,221.8,221.82,221.43,221.45,4281.0,218.5448,218.5646,218.1803,218.2,4281.0
2023-12-18 11:55:00,221.59,221.6,221.39,221.43,1600.0,218.3379,218.3478,218.1409,218.1803,1600.0
2023-12-18 12:00:00,221.43,221.79,221.43,221.78,3865.0,218.1803,218.535,218.1803,218.5251,3865.0
2023-12-18 12:05:00,221.78,221.91,221.68,221.86,3728.0,218.5251,218.6532,218.4266,218.604,3728.0
2023-12-18 12:10:00,221.9,222.04,221.87,222.01,8067.0,218.6434,218.7813,218.6138,218.7518,8067.0
2023-12-18 12:15:00,222.02,222.32,222.02,222.18,4608.0,218.7616,219.0572,218.7616,218.9193,4608.0
2023-12-18 12:20:00,222.23,222.42,222.08,222.22,5363.0,218.9685,219.1557,218.8207,218.9587,5363.0
2023-12-18 12:25:00,222.24,222.26,222.1,222.13,2962.0,218.9784,218.9981,218.8404,218.87,2962.0
2023-12-18 12:30:00,222.19,222.45,222.15,222.29,3525.0,218.9291,219.1853,218.8897,219.0277,3525.0
2023-12-18 12:35:00,222.25,222.31,222.16,222.23,3356.0,218.9882,219.0474,218.8996,218.9685,3356.0
2023-12-18 12:40:00,222.22,222.28,222.13,222.18,1700.0,218.9587,219.0178,218.87,218.9193,1700.0
2023-12-18 12:45:00,222.14,222.2,222.09,222.1,2100.0,218.8799,218.939,218.8306,218.8404,2100.0
2023-12-18 12:50:00,222.09,222.14,221.95,221.97,5056.0,218.8306,218.8799,218.6926,218.7124,5056.0
2023-12-18 12:55:00,221.97,222.21,221.95,222.13,2600.0,218.7124,218.9488,218.6926,218.87,2600.0
2023-12-18 13:00:00,222.14,222.15,221.98,222.03,3138.0,218.8799,218.8897,218.7222,218.7715,3138.0
2023-12-18 13:05:00,222.03,222.19,222.03,222.16,1500.0,218.7715,218.9291,218.7715,218.8996,1500.0
2023-12-18 13:10:00,222.19,222.19,221.93,221.97,5600.0,218.9291,218.9291,218.6729,218.7124,5600.0
2023-12-18 13:15:00,221.96,222.08,221.94,222.0,4000.0,218.7025,218.8207,218.6828,218.7419,4000.0
2023-12-18 13:20:00,222.0,222.09,221.97,221.98,4532.0,218.7419,218.8306,218.7124,218.7222,4532.0
2023-12-18 13:25:00,222.04,222.23,222.04,222.14,3901.0,218.7813,218.9685,218.7813,218.8799,3901.0
2023-12-18 13:30:00,222.14,222.18,222.12,222.13,2194.0,218.8799,218.9193,218.8602,218.87,2194.0
2023-12-18 13:35:00,222.14,222.33,222.09,222.13,6263.0,218.8799,219.0671,218.8306,218.87,6263.0
2023-12-18 13:40:00,222.15,222.16,221.95,221.96,9659.0,218.8897,218.8996,218.6926,218.7025,9659.0
2023-12-18 13:45:00,221.97,222.06,221.92,222.05,3901.0,218.7124,218.801,218.6631,218.7912,3901.0
2023-12-18 13:50:00,222.07,222.24,222.07,222.2,6201.0,218.8109,218.9784,218.8109,218.939,6201.0
2023-12-18 13:55:00,222.19,222.28,222.16,222.16,4314.0,218.9291,219.0178,218.8996,218.8996,4314.0
2023-12-18 14:00:00,222.16,222.21,222.08,222.11,4282.0,218.8996,218.9488,218.8207,218.8503,4282.0
2023-12-18 14:05:00,222.1,222.1,221.78,221.78,4062.0,218.8404,218.8404,218.5251,218.5251,4062.0
2023-12-18 14:10:00,221.89,221.94,221.77,221.78,5156.0,218.6335,218.6828,218.5153,218.5251,5156.0
2023-12-18 14:15:00,221.81,221.85,221.68,221.71,6222.0,218.5547,218.5941,218.4266,218.4562,6222.0
2023-12-18 14:20:00,221.74,221.76,221.24,221.25,9105.0,218.4857,218.5054,217.9931,218.0029,9105.0
2023-12-18 14:25:00,221.23,221.76,221.23,221.76,17444.0,217.9832,218.5054,217.9832,218.5054,17444.0
2023-12-18 14:30:00,221.7,221.74,221.47,221.48,7812.0,218.4463,218.4857,218.2197,218.2295,7812.0
2023-12-18 14:35:00,221.45,221.66,221.42,221.63,5104.0,218.2,218.4069,218.1704,218.3773,5104.0
2023-12-18 14:40:00,221.63,221.98,221.63,221.97,5898.0,218.3773,218.7222,218.3773,218.7124,5898.0
2023-12-18 14:45:00,221.97,222.08,221.9,221.95,4832.0,218.7124,218.8207,218.6434,218.6926,4832.0
2023-12-18 14:50:00,221.96,222.03,221.88,222.02,2739.0,218.7025,218.7715,218.6237,218.7616,2739.0
2023-12-18 14:55:00,221.99,222.04,221.95,221.98,3482.0,218.7321,218.7813,218.6926,218.7222,3482.0
2023-12-18 15:00:00,221.92,221.92,221.8,221.84,1972.0,218.6631,218.6631,218.5448,218.5843,1972.0
2023-12-18 15:05:00,221.84,221.93,221.76,221.76,4100.0,218.5843,218.6729,218.5054,218.5054,4100.0
2023-12-18 15:10:00,221.84,222.0,221.83,221.93,4592.0,218.5843,218.7419,218.5744,218.6729,4592.0
2023-12-18 15:15:00,221.99,222.02,221.82,221.84,4002.0,218.7321,218.7616,218.5646,218.5843,4002.0
2023-12-18 15:20:00,221.82,222.05,221.82,221.92,9423.0,218.5646,218.7912,218.5646,218.6631,9423.0
2023-12-18 15:25:00,221.96,222.0,221.91,221.98,5576.0,218.7025,218.7419,218.6532,218.7222,5576.0
2023-12-18 15:30:00,221.96,222.06,221.93,221.95,6533.0,218.7025,218.801,218.6729,218.6926,6533.0
2023-12-18 15:35:00,221.94,222.02,221.8,221.99,13767.0,218.6828,218.7616,218.5448,218.7321,13767.0
2023-12-18 15:40:00,222.07,222.12,221.96,222.06,9652.0,218.8109,218.8602,218.7025,218.801,9652.0
2023-12-18 15:45:00,222.03,222.12,221.94,222.06,12564.0,218.7715,218.8602,218.6828,218.801,12564.0
2023-12-18 15:50:00,222.06,222.64,222.04,222.28,35017.0,218.801,219.3725,218.7813,219.0178,35017.0
2023-12-18 15:55:00,222.29,222.3,222.02,222.17,63236.0,219.0277,219.0375,218.7616,218.9094,63236.0
2023-12-19 09:30:00,223.49,224.22,223.16,224.05,22597.0,220.21,220.9293,219.8849,220.7618,22597.0
2023-12-19 09:35:00,224.1,224.1,223.56,223.56,6037.0,220.8111,220.8111,220.279,220.279,6037.0
2023-12-19 09:40:00,223.59,224.13,223.49,223.92,13717.0,220.3086,220.8407,220.21,220.6337,13717.0
2023-12-19 09:45:00,223.92,224.17,223.77,224.15,9482.0,220.6337,220.8801,220.4859,220.8604,9482.0
2023-12-19 09:50:00,224.09,224.09,223.64,223.73,10065.0,220.8012,220.8012,220.3578,220.4465,10065.0
2023-12-19 09:55:00,223.8,223.87,223.5,223.53,25858.0,220.5155,220.5845,220.2199,220.2495,25858.0
2023-12-19 10:00:00,223.59,223.59,223.1,223.3,18603.0,220.3086,220.3086,219.8258,220.0228,18603.0
2023-12-19 10:05:00,223.33,223.43,223.19,223.22,5553.0,220.0524,220.1509,219.9144,219.944,5553.0
2023-12-19 10:10:00,223.31,223.5,223.23,223.31,4900.0,220.0327,220.2199,219.9539,220.0327,4900.0
2023-12-19 10:15:00,223.21,223.31,222.85,222.85,4335.0,219.9342,220.0327,219.5794,219.5794,4335.0
2023-12-19 10:20:00,222.71,222.79,222.65,222.7,11940.0,219.4415,219.5203,219.3824,219.4316,11940.0
2023-12-19 10:25:00,222.73,222.77,222.39,222.45,10592.0,219.4612,219.5006,219.1262,219.1853,10592.0
2023-12-19 10:30:00,222.52,222.77,222.51,222.56,4834.0,219.2543,219.5006,219.2444,219.2937,4834.0
2023-12-19 10:35:00,222.6,222.6,222.45,222.49,2545.0,219.3331,219.3331,219.1853,219.2247,2545.0
2023-12-19 10:40:00,222.5,222.69,222.48,222.67,2924.0,219.2346,219.4218,219.2149,219.4021,2924.0
2023-12-19 10:45:00,222.64,222.81,222.5,222.75,3316.0,219.3725,219.54,219.2346,219.4809,3316.0
2023-12-19 10:50:00,222.8,223.0,222.8,222.94,3149.0,219.5302,219.7272,219.5302,219.6681,3149.0
2023-12-19 10:55:00,223.01,223.12,222.94,223.01,4148.0,219.7371,219.8455,219.6681,219.7371,4148.0
2023-12-19 11:00:00,223.05,223.14,222.97,223.14,3171.0,219.7765,219.8652,219.6977,219.8652,3171.0
2023-12-19 11:05:00,223.24,223.24,223.08,223.1,2261.0,219.9637,219.9637,219.8061,219.8258,2261.0
2023-12-19 11:10:00,223.13,223.29,222.89,222.89,3969.0,219.8553,220.013,219.6189,219.6189,3969.0
2023-12-19 11:15:00,222.94,223.08,222.91,223.05,4268.0,219.6681,219.8061,219.6386,219.7765,4268.0
2023-12-19 11:20:00,223.04,223.05,222.83,222.92,3344.0,219.7666,219.7765,219.5597,219.6484,3344.0
2023-12-19 11:25:00,222.94,223.06,222.75,222.77,5971.0,219.6681,219.7864,219.4809,219.5006,5971.0
2023-12-19 11:30:00,222.76,222.76,222.22,222.26,8555.0,219.4908,219.4908,218.9587,218.9981,8555.0
2023-12-19 11:35:00,222.31,222.51,222.29,222.37,5792.0,219.0474,219.2444,219.0277,219.1065,5792.0
2023-12-19 11:40:00,222.44,222.54,222.35,222.48,3630.0,219.1755,219.274,219.0868,219.2149,3630.0
2023-12-19 11:45:00,222.48,222.5,222.2,222.23,2322.0,219.2149,219.2346,218.939,218.9685,2322.0
2023-12-19 11:50:00,222.24,222.24,222.14,222.18,3323.0,218.9784,218.9784,218.8799,218.9193,3323.0
2023-12-19 11:55:00,222.19,222.24,222.07,222.07,3272.0,218.9291,218.9784,218.8109,218.8109,3272.0
2023-12-19 12:00:00,222.01,222.09,221.95,221.96,5917.0,218.7518,218.8306,218.6926,218.7025,5917.0
2023-12-19 12:05:00,221.93,222.07,221.86,222.0,26734.0,218.6729,218.8109,218.604,218.7419,26734.0
2023-12-19 12:10:00,222.0,222.03,221.88,221.95,4250.0,218.7419,218.7715,218.6237,218.6926,4250.0
2023-12-19 12:15:00,221.99,222.06,221.87,221.87,2670.0,218.7321,218.801,218.6138,218.6138,2670.0
2023-12-19 12:20:00,221.92,221.92,221.71,221.77,4325.0,218.6631,218.6631,218.4562,218.5153,4325.0
2023-12-19 12:25:00,221.76,221.82,221.7,221.74,1532.0,218.5054,218.5646,218.4463,218.4857,1532.0
2023-12-19 12:30:00,221.77,221.82,221.72,221.78,5813.0,218.5153,218.5646,218.466,218.5251,5813.0
2023-12-19 12:35:00,221.8,221.85,221.72,221.8,6910.0,218.5448,218.5941,218.466,218.5448,6910.0
2023-12-19 12:40:00,221.76,221.79,221.68,221.71,4100.0,218.5054,218.535,218.4266,218.4562,4100.0
2023-12-19 12:45:00,221.74,221.74,221.65,221.66,2720.0,218.4857,218.4857,218.397,218.4069,2720.0
2023-12-19 12:50:00,221.68,221.73,221.59,221.63,8200.0,218.4266,218.4759,218.3379,218.3773,8200.0
2023-12-19 12:55:00,221.66,221.66,221.49,221.59,5750.0,218.4069,218.4069,218.2394,218.3379,5750.0
2023-12-19 13:00:00,221.64,221.71,221.52,221.67,4309.0,218.3872,218.4562,218.269,218.4168,4309.0
2023-12-19 13:05:00,221.69,221.81,221.57,221.57,3994.0,218.4365,218.5547,218.3182,218.3182,3994.0
2023-12-19 13:10:00,221.52,221.65,221.52,221.61,4163.0,218.269,218.397,218.269,218.3576,4163.0
2023-12-19 13:15:00,221.64,221.7,221.47,221.65,8809.0,218.3872,218.4463,218.2197,218.397,8809.0
2023-12-19 13:20:00,221.64,221.71,221.56,221.71,2140.0,218.3872,218.4562,218.3084,218.4562,2140.0
2023-12-19 13:25:00,221.7,221.88,221.67,221.87,2000.0,218.4463,218.6237,218.4168,218.6138,2000.0
2023-12-19 13:30:00,221.85,222.04,221.85,222.02,3555.0,218.5941,218.7813,218.5941,218.7616,3555.0
2023-12-19 13:35:00,222.06,222.24,222.06,222.08,2063.0,218.801,218.9784,218.801,218.8207,2063.0
2023-12-19 13:40:00,222.05,222.07,221.88,221.88,3906.0,218.7912,218.8109,218.6237,218.6237,3906.0
2023-12-19 13:45:00,221.97,222.03,221.9,221.93,2703.0,218.7124,218.7715,218.6434,218.6729,2703.0
2023-12-19 13:50:00,221.93,221.95,221.88,221.89,3301.0,218.6729,218.6926,218.6237,218.6335,3301.0
2023-12-19 13:55:00,221.89,221.98,221.8,221.98,4258.0,218.6335,218.7222,218.5448,218.7222,4258.0
2023-12-19 14:00:00,221.98,221.98,221.85,221.92,3457.0,218.7222,218.7222,218.5941,218.6631,3457.0
2023-12-19 14:05:00,221.92,221.93,221.78,221.79,4229.0,218.6631,218.6729,218.5251,218.535,4229.0
2023-12-19 14:10:00,221.78,221.86,221.65,221.65,5370.0,218.5251,218.604,218.397,218.397,5370.0
2023-12-19 14:15:00,221.59,221.67,221.59,221.63,2300.0,218.3379,218.4168,218.3379,218.3773,2300.0
2023-12-19 14:20:00,221.61,221.63,221.47,221.63,22128.0,218.3576,218.3773,218.2197,218.3773,22128.0
2023-12-19 14:25:00,221.63,221.66,221.56,221.6,4748.0,218.3773,218.4069,218.3084,218.3478,4748.0
2023-12-19 14:30:00,221.61,221.69,221.5,221.69,6164.0,218.3576,218.4365,218.2492,218.4365,6164.0
2023-12-19 14:35:00,221.71,221.71,221.61,221.68,9539.0,218.4562,218.4562,218.3576,218.4266,9539.0
2023-12-19 14:40:00,221.66,221.7,221.59,221.59,4553.0,218.4069,218.4463,218.3379,218.3379,4553.0
2023-12-19 14:45:00,221.57,221.63,221.56,221.58,3500.0,218.3182,218.3773,218.3084,218.3281,3500.0
2023-12-19 14:50:00,221.56,221.63,221.5,221.61,5151.0,218.3084,218.3773,218.2492,218.3576,5151.0
2023-12-19 14:55:00,221.6,221.6,221.5,221.54,2923.0,218.3478,218.3478,218.2492,218.2887,2923.0
2023-12-19 15:00:00,221.53,221.6,221.39,221.47,15741.0,218.2788,218.3478,218.1409,218.2197,15741.0
2023-12-19 15:05:00,221.46,221.47,221.12,221.13,15583.0,218.2098,218.2197,217.8748,217.8847,15583.0
2023-12-19 15:10:00,221.12,221.25,221.0,221.18,9847.0,217.8748,218.0029,217.7566,217.9339,9847.0
2023-12-19 15:15:00,221.21,221.62,221.2,221.62,2400.0,217.9635,218.3675,217.9537,218.3675,2400.0
2023-12-19 15:20:00,221.74,221.78,221.47,221.47,7575.0,218.4857,218.5251,218.2197,218.2197,7575.0
2023-12-19 15:25:00,221.46,221.47,221.3,221.47,5707.0,218.2098,218.2197,218.0522,218.2197,5707.0
2023-12-19 15:30:00,221.46,221.46,221.26,221.32,3362.0,218.2098,218.2098,218.0128,218.0719,3362.0
2023-12-19 15:35:00,221.28,221.28,221.12,221.13,4079.0,218.0325,218.0325,217.8748,217.8847,4079.0
2023-12-19 15:40:00,221.13,221.26,221.01,221.03,14114.0,217.8847,218.0128,217.7664,217.7861,14114.0
2023-12-19 15:45:00,221.01,221.05,220.83,221.05,7450.0,217.7664,217.8059,217.5891,217.8059,7450.0
2023-12-19 15:50:00,221.03,221.29,221.0,221.11,24168.0,217.7861,218.0423,217.7566,217.865,24168.0
2023-12-19 15:55:00,221.1,221.44,221.1,221.36,29263.0,217.8551,218.1901,217.8551,218.1113,29263.0
2023-12-20 09:30:00,220.53,220.69,218.7,219.19,33020.0,217.2935,217.4511,215.4903,215.9732,33020.0
2023-12-20 09:35:00,219.19,219.72,219.09,219.26,11344.0,215.9732,216.4954,215.8746,216.0421,11344.0
2023-12-20 09:40:00,219.15,219.79,219.11,219.65,7860.0,215.9337,216.5643,215.8943,216.4264,7860.0
2023-12-20 09:45:00,219.74,219.8,219.4,219.59,9957.0,216.5151,216.5742,216.1801,216.3673,9957.0
2023-12-20 09:50:00,219.51,219.51,219.04,219.04,6061.0,216.2885,216.2885,215.8254,215.8254,6061.0
2023-12-20 09:55:00,219.19,219.24,218.94,219.21,7638.0,215.9732,216.0224,215.7268,215.9929,7638.0
2023-12-20 10:00:00,219.23,219.37,218.89,219.09,24366.0,216.0126,216.1505,215.6776,215.8746,24366.0
2023-12-20 10:05:00,219.09,219.52,219.03,219.26,9136.0,215.8746,216.2983,215.8155,216.0421,9136.0
2023-12-20 10:10:00,219.38,219.38,219.12,219.12,6756.0,216.1604,216.1604,215.9042,215.9042,6756.0
2023-12-20 10:15:00,219.02,219.28,219.02,219.12,3755.0,215.8056,216.0618,215.8056,215.9042,3755.0
2023-12-20 10:20:00,219.08,219.17,218.85,218.9,4945.0,215.8648,215.9534,215.6381,215.6874,4945.0
2023-12-20 10:25:00,218.92,218.92,218.63,218.85,5633.0,215.7071,215.7071,215.4214,215.6381,5633.0
2023-12-20 10:30:00,218.88,219.19,218.81,218.88,7598.0,215.6677,215.9732,215.5987,215.6677,7598.0
2023-12-20 10:35:00,218.9,218.92,218.78,218.82,4907.0,215.6874,215.7071,215.5692,215.6086,4907.0
2023-12-20 10:40:00,218.82,218.91,218.62,218.77,12689.0,215.6086,215.6973,215.4115,215.5593,12689.0
2023-12-20 10:45:00,218.74,218.86,218.51,218.71,9304.0,215.5298,215.648,215.3031,215.5002,9304.0
2023-12-20 10:50:00,218.69,218.94,218.68,218.82,6930.0,215.4805,215.7268,215.4706,215.6086,6930.0
2023-12-20 10:55:00,218.82,218.89,218.8,218.83,3142.0,215.6086,215.6776,215.5889,215.6184,3142.0
2023-12-20 11:00:00,218.79,219.02,218.71,218.85,10565.0,215.579,215.8056,215.5002,215.6381,10565.0
2023-12-20 11:05:00,218.83,218.95,218.7,218.83,10825.0,215.6184,215.7367,215.4903,215.6184,10825.0
2023-12-20 11:10:00,218.84,218.87,218.5,218.59,12448.0,215.6283,215.6578,215.2933,215.382,12448.0
2023-12-20 11:15:00,218.59,218.86,218.56,218.73,10589.0,215.382,215.648,215.3524,215.5199,10589.0
2023-12-20 11:20:00,218.72,218.76,218.69,218.75,1730.0,215.51,215.5495,215.4805,215.5396,1730.0
2023-12-20 11:25:00,218.78,219.28,218.71,219.22,6282.0,215.5692,216.0618,215.5002,216.0027,6282.0
2023-12-20 11:30:00,219.34,219.61,219.34,219.56,6513.0,216.121,216.387,216.121,216.3377,6513.0
2023-12-20 11:35:00,219.57,219.57,219.17,219.18,11357.0,216.3476,216.3476,215.9534,215.9633,11357.0
2023-12-20 11:40:00,219.22,219.24,219.14,219.15,3699.0,216.0027,216.0224,215.9239,215.9337,3699.0
2023-12-20 11:45:00,219.18,219.36,219.17,219.36,4310.0,215.9633,216.1407,215.9534,216.1407,4310.0
2023-12-20 11:50:00,219.35,219.6,219.31,219.56,3462.0,216.1308,216.3771,216.0914,216.3377,3462.0
2023-12-20 11:55:00,219.54,219.55,219.41,219.43,3850.0,216.318,216.3279,216.1899,216.2096,3850.0
2023-12-20 12:00:00,219.43,219.51,219.38,219.51,2510.0,216.2096,216.2885,216.1604,216.2885,2510.0
2023-12-20 12:05:00,219.53,219.55,219.48,219.51,7765.0,216.3082,216.3279,216.2589,216.2885,7765.0
2023-12-20 12:10:00,219.52,219.54,219.43,219.52,5813.0,216.2983,216.318,216.2096,216.2983,5813.0
2023-12-20 12:15:00,219.54,219.54,219.34,219.44,3839.0,216.318,216.318,216.121,216.2195,3839.0
2023-12-20 12:20:00,219.5,219.62,219.42,219.62,3542.0,216.2786,216.3968,216.1998,216.3968,3542.0
2023-12-20 12:25:00,219.59,219.6,219.27,219.3,2200.0,216.3673,216.3771,216.052,216.0815,2200.0
2023-12-20 12:30:00,219.31,219.37,219.13,219.22,2353.0,216.0914,216.1505,215.914,216.0027,2353.0
2023-12-20 12:35:00,219.29,219.34,219.19,219.26,5218.0,216.0717,216.121,215.9732,216.0421,5218.0
2023-12-20 12:40:00,219.25,219.34,219.24,219.34,3800.0,216.0323,216.121,216.0224,216.121,3800.0
2023-12-20 12:45:00,219.34,219.34,219.23,219.32,7350.0,216.121,216.121,216.0126,216.1012,7350.0
2023-12-20 12:50:00,219.28,219.36,219.28,219.33,3990.0,216.0618,216.1407,216.0618,216.1111,3990.0
2023-12-20 12:55:00,219.33,219.45,219.28,219.43,8899.0,216.1111,216.2293,216.0618,216.2096,8899.0
2023-12-20 13:00:00,219.44,219.64,219.41,219.47,5667.0,216.2195,216.4165,216.1899,216.249,5667.0
2023-12-20 13:05:00,219.41,219.59,219.41,219.56,1516.0,216.1899,216.3673,216.1899,216.3377,1516.0
2023-12-20 13:10:00,219.53,219.59,219.51,219.58,1939.0,216.3082,216.3673,216.2885,216.3574,1939.0
2023-12-20 13:15:00,219.57,219.86,219.55,219.86,2316.0,216.3476,216.6333,216.3279,216.6333,2316.0
2023-12-20 13:20:00,219.85,219.85,219.67,219.68,4815.0,216.6235,216.6235,216.4461,216.456,4815.0
2023-12-20 13:25:00,219.63,220.17,219.6,220.17,6208.0,216.4067,216.9388,216.3771,216.9388,6208.0
2023-12-20 13:30:00,220.22,220.46,220.2,220.32,2253.0,216.988,217.2245,216.9683,217.0866,2253.0
2023-12-20 13:35:00,220.27,220.46,220.22,220.32,3931.0,217.0373,217.2245,216.988,217.0866,3931.0
2023-12-20 13:40:00,220.32,220.35,220.04,220.1,3056.0,217.0866,217.1161,216.8107,216.8698,3056.0
2023-12-20 13:45:00,220.13,220.16,220.02,220.11,1452.0,216.8994,216.9289,216.791,216.8796,1452.0
2023-12-20 13:50:00,220.06,220.06,219.76,219.81,2955.0,216.8304,216.8304,216.5348,216.5841,2955.0
2023-12-20 13:55:00,219.81,219.89,219.65,219.84,2932.0,216.5841,216.6629,216.4264,216.6136,2932.0
2023-12-20 14:00:00,219.9,219.94,219.38,219.45,9202.0,216.6727,216.7121,216.1604,216.2293,9202.0
2023-12-20 14:05:00,219.6,219.67,219.6,219.62,2398.0,216.3771,216.4461,216.3771,216.3968,2398.0
2023-12-20 14:10:00,219.76,219.87,219.68,219.87,2620.0,216.5348,216.6432,216.456,216.6432,2620.0
2023-12-20 14:15:00,219.78,219.87,219.63,219.68,1114.0,216.5545,216.6432,216.4067,216.456,1114.0
2023-12-20 14:20:00,219.66,219.66,219.45,219.56,1800.0,216.4363,216.4363,216.2293,216.3377,1800.0
2023-12-20 14:25:00,219.65,219.65,219.51,219.53,2000.0,216.4264,216.4264,216.2885,216.3082,2000.0
2023-12-20 14:30:00,219.57,219.61,219.33,219.46,3069.0,216.3476,216.387,216.1111,216.2392,3069.0
2023-12-20 14:35:00,219.48,219.5,219.24,219.32,5755.0,216.2589,216.2786,216.0224,216.1012,5755.0
2023-12-20 14:40:00,219.28,219.43,219.28,219.39,3674.0,216.0618,216.2096,216.0618,216.1702,3674.0
2023-12-20 14:45:00,219.39,219.39,218.93,219.05,6042.0,216.1702,216.1702,215.717,215.8352,6042.0
2023-12-20 14:50:00,219.13,219.15,218.22,218.73,15250.0,215.914,215.9337,215.0174,215.5199,15250.0
2023-12-20 14:55:00,218.81,218.81,217.7,217.8,17395.0,215.5987,215.5987,214.505,214.6036,17395.0
2023-12-20 15:00:00,217.8,217.88,217.23,217.24,13497.0,214.6036,214.6824,214.0419,214.0518,13497.0
2023-12-20 15:05:00,217.31,217.48,216.64,217.07,17255.0,214.1207,214.2882,213.4606,213.8843,17255.0
2023-12-20 15:10:00,217.08,217.32,216.7,217.11,39443.0,213.8941,214.1306,213.5197,213.9237,39443.0
2023-12-20 15:15:00,217.15,217.76,217.11,217.34,15898.0,213.9631,214.5641,213.9237,214.1503,15898.0
2023-12-20 15:20:00,217.34,217.74,217.28,217.28,7872.0,214.1503,214.5444,214.0912,214.0912,7872.0
2023-12-20 15:25:00,217.21,217.43,216.75,216.83,7242.0,214.0222,214.239,213.569,213.6478,7242.0
2023-12-20 15:30:00,216.88,217.04,216.77,216.89,7090.0,213.6971,213.8547,213.5887,213.7069,7090.0
2023-12-20 15:35:00,216.9,217.08,216.69,216.73,10100.0,213.7168,213.8941,213.5098,213.5493,10100.0
2023-12-20 15:40:00,216.68,216.98,216.34,216.81,25666.0,213.5,213.7956,213.165,213.6281,25666.0
2023-12-20 15:45:00,216.85,217.09,216.75,217.09,13311.0,213.6675,213.904,213.569,213.904,13311.0
2023-12-20 15:50:00,217.1,217.29,216.58,216.67,26549.0,213.9138,214.101,213.4015,213.4901,26549.0
2023-12-20 15:55:00,216.68,216.8,216.52,216.63,71715.0,213.5,213.6182,213.3423,213.4507,71715.0
2023-12-21 09:30:00,218.55,219.19,218.54,218.8,13680.0,215.3425,215.9732,215.3327,215.5889,13680.0
2023-12-21 09:35:00,218.89,219.6,218.78,219.6,8824.0,215.6776,216.3771,215.5692,216.3771,8824.0
2023-12-21 09:40:00,219.6,219.6,218.88,218.98,6423.0,216.3771,216.3771,215.6677,215.7662,6423.0
2023-12-21 09:45:00,218.95,219.37,218.94,219.24,2913.0,215.7367,216.1505,215.7268,216.0224,2913.0
2023-12-21 09:50:00,219.27,219.79,219.27,219.77,2634.0,216.052,216.5643,216.052,216.5446,2634.0
2023-12-21 09:55:00,219.7,219.91,219.69,219.91,15020.0,216.4757,216.6826,216.4658,216.6826,15020.0
2023-12-21 10:00:00,219.86,219.86,219.5,219.53,7881.0,216.6333,216.6333,216.2786,216.3082,7881.0
2023-12-21 10:05:00,219.51,219.76,219.4,219.52,10621.0,216.2885,216.5348,216.1801,216.2983,10621.0
2023-12-21 10:10:00,219.63,220.07,219.62,219.91,4226.0,216.4067,216.8402,216.3968,216.6826,4226.0
2023-12-21 10:15:00,219.89,220.24,219.71,220.24,7342.0,216.6629,217.0077,216.4855,217.0077,7342.0
2023-12-21 10:20:00,220.29,220.61,220.08,220.61,6264.0,217.057,217.3723,216.8501,217.3723,6264.0
2023-12-21 10:25:00,220.61,220.63,219.93,219.97,3970.0,217.3723,217.392,216.7023,216.7417,3970.0
2023-12-21 10:30:00,220.05,220.26,219.93,220.26,2239.0,216.8205,217.0274,216.7023,217.0274,2239.0
2023-12-21 10:35:00,220.27,220.4,220.03,220.21,4652.0,217.0373,217.1654,216.8008,216.9782,4652.0
2023-12-21 10:40:00,220.04,220.21,219.96,220.03,2712.0,216.8107,216.9782,216.7319,216.8008,2712.0
2023-12-21 10:45:00,220.02,220.3,219.99,220.11,6105.0,216.791,217.0669,216.7614,216.8796,6105.0
2023-12-21 10:50:00,220.09,220.09,219.87,220.03,2604.0,216.8599,216.8599,216.6432,216.8008,2604.0
2023-12-21 10:55:00,220.01,220.08,219.83,219.95,9506.0,216.7811,216.8501,216.6038,216.722,9506.0
2023-12-21 11:00:00,220.12,220.18,219.95,220.18,7052.0,216.8895,216.9486,216.722,216.9486,7052.0
2023-12-21 11:05:00,220.12,220.19,219.81,219.86,7971.0,216.8895,216.9585,216.5841,216.6333,7971.0
2023-12-21 11:10:00,219.86,219.96,219.76,219.96,10444.0,216.6333,216.7319,216.5348,216.7319,10444.0
2023-12-21 11:15:00,220.02,220.19,220.02,220.19,1200.0,216.791,216.9585,216.791,216.9585,1200.0
2023-12-21 11:20:00,220.24,220.6,220.23,220.59,6164.0,217.0077,217.3625,216.9979,217.3526,6164.0
2023-12-21 11:25:00,220.52,220.79,220.42,220.78,6357.0,217.2836,217.5497,217.1851,217.5398,6357.0
2023-12-21 11:30:00,220.71,220.73,220.6,220.6,4396.0,217.4708,217.4906,217.3625,217.3625,4396.0
2023-12-21 11:35:00,220.67,220.82,220.51,220.51,5020.0,217.4314,217.5792,217.2738,217.2738,5020.0
2023-12-21 11:40:00,220.44,220.47,219.92,219.93,3348.0,217.2048,217.2344,216.6924,216.7023,3348.0
2023-12-21 11:45:00,220.1,220.35,220.08,220.33,1774.0,216.8698,217.1161,216.8501,217.0964,1774.0
2023-12-21 11:50:00,220.25,220.25,220.08,220.21,2578.0,217.0176,217.0176,216.8501,216.9782,2578.0
2023-12-21 11:55:00,220.1,220.21,219.97,219.97,2535.0,216.8698,216.9782,216.7417,216.7417,2535.0
2023-12-21 12:00:00,219.81,219.84,219.65,219.65,1508.0,216.5841,216.6136,216.4264,216.4264,1508.0
2023-12-21 12:05:00,219.64,219.75,219.49,219.5,6167.0,216.4165,216.5249,216.2687,216.2786,6167.0
2023-12-21 12:10:00,219.53,219.59,219.38,219.53,4330.0,216.3082,216.3673,216.1604,216.3082,4330.0
2023-12-21 12:15:00,219.52,219.58,219.42,219.42,6340.0,216.2983,216.3574,216.1998,216.1998,6340.0
2023-12-21 12:20:00,219.37,219.53,219.36,219.53,3378.0,216.1505,216.3082,216.1407,216.3082,3378.0
2023-12-21 12:25:00,219.51,219.53,219.5,219.52,1442.0,216.2885,216.3082,216.2786,216.2983,1442.0
2023-12-21 12:30:00,219.57,219.91,219.52,219.76,6318.0,216.3476,216.6826,216.2983,216.5348,6318.0
2023-12-21 12:35:00,219.59,219.74,219.55,219.55,3500.0,216.3673,216.5151,216.3279,216.3279,3500.0
2023-12-21 12:40:00,219.56,219.81,219.56,219.81,10876.0,216.3377,216.5841,216.3377,216.5841,10876.0
2023-12-21 12:45:00,219.75,219.91,219.72,219.73,4856.0,216.5249,216.6826,216.4954,216.5052,4856.0
2023-12-21 12:50:00,219.72,219.74,219.61,219.67,5500.0,216.4954,216.5151,216.387,216.4461,5500.0
2023-12-21 12:55:00,219.7,219.7,219.49,219.65,3208.0,216.4757,216.4757,216.2687,216.4264,3208.0
2023-12-21 13:00:00,219.69,219.91,219.68,219.91,3528.0,216.4658,216.6826,216.456,216.6826,3528.0
2023-12-21 13:05:00,219.91,220.0,219.8,220.0,1519.0,216.6826,216.7713,216.5742,216.7713,1519.0
2023-12-21 13:10:00,220.0,220.15,219.85,219.85,6270.0,216.7713,216.9191,216.6235,216.6235,6270.0
2023-12-21 13:15:00,219.77,219.85,219.52,219.52,2801.0,216.5446,216.6235,216.2983,216.2983,2801.0
2023-12-21 13:20:00,219.47,220.16,219.44,220.13,5531.0,216.249,216.9289,216.2195,216.8994,5531.0
2023-12-21 13:25:00,220.01,220.19,219.99,220.18,1100.0,216.7811,216.9585,216.7614,216.9486,1100.0
2023-12-21 13:30:00,220.24,220.29,220.01,220.21,2767.0,217.0077,217.057,216.7811,216.9782,2767.0
2023-12-21 13:35:00,220.22,220.26,220.04,220.04,1362.0,216.988,217.0274,216.8107,216.8107,1362.0
2023-12-21 13:40:00,219.98,220.17,219.97,220.01,2365.0,216.7516,216.9388,216.7417,216.7811,2365.0
2023-12-21 13:45:00,220.09,220.32,220.09,220.2,2029.0,216.8599,217.0866,216.8599,216.9683,2029.0
2023-12-21 13:50:00,220.31,220.41,220.29,220.35,3102.0,217.0767,217.1752,217.057,217.1161,3102.0
2023-12-21 13:55:00,220.48,220.52,220.44,220.52,900.0,217.2442,217.2836,217.2048,217.2836,900.0
2023-12-21 14:00:00,220.54,220.54,220.42,220.51,2581.0,217.3033,217.3033,217.1851,217.2738,2581.0
2023-12-21 14:05:00,220.47,220.47,220.33,220.42,1783.0,217.2344,217.2344,217.0964,217.1851,1783.0
2023-12-21 14:10:00,220.49,220.51,220.35,220.4,2126.0,217.2541,217.2738,217.1161,217.1654,2126.0
2023-12-21 14:15:00,220.4,220.58,220.4,220.58,2375.0,217.1654,217.3428,217.1654,217.3428,2375.0
2023-12-21 14:20:00,220.62,220.62,220.33,220.39,4253.0,217.3822,217.3822,217.0964,217.1555,4253.0
2023-12-21 14:25:00,220.48,220.49,220.45,220.46,200.0,217.2442,217.2541,217.2147,217.2245,200.0
2023-12-21 14:30:00,220.42,220.6,220.41,220.53,3736.0,217.1851,217.3625,217.1752,217.2935,3736.0
2023-12-21 14:35:00,220.58,220.6,220.42,220.43,5093.0,217.3428,217.3625,217.1851,217.195,5093.0
2023-12-21 14:40:00,220.46,220.62,220.46,220.58,1926.0,217.2245,217.3822,217.2245,217.3428,1926.0
2023-12-21 14:45:00,220.66,220.69,220.36,220.36,2461.0,217.4216,217.4511,217.126,217.126,2461.0
2023-12-21 14:50:00,220.41,220.42,220.23,220.3,2900.0,217.1752,217.1851,216.9979,217.0669,2900.0
2023-12-21 14:55:00,220.27,220.41,220.18,220.41,4456.0,217.0373,217.1752,216.9486,217.1752,4456.0
2023-12-21 15:00:00,220.38,220.52,220.37,220.46,2387.0,217.1457,217.2836,217.1358,217.2245,2387.0
2023-12-21 15:05:00,220.51,220.51,220.34,220.34,1741.0,217.2738,217.2738,217.1063,217.1063,1741.0
2023-12-21 15:10:00,220.38,220.58,220.38,220.53,3221.0,217.1457,217.3428,217.1457,217.2935,3221.0
2023-12-21 15:15:00,220.52,220.9,220.49,220.9,14866.0,217.2836,217.6581,217.2541,217.6581,14866.0
2023-12-21 15:20:00,220.91,220.95,220.83,220.94,4898.0,217.6679,217.7073,217.5891,217.6975,4898.0
2023-12-21 15:25:00,220.97,221.66,220.94,221.66,16709.0,217.727,218.4069,217.6975,218.4069,16709.0
2023-12-21 15:30:00,221.68,221.86,221.56,221.7,15882.0,218.4266,218.604,218.3084,218.4463,15882.0
2023-12-21 15:35:00,221.64,222.15,221.64,222.03,11610.0,218.3872,218.8897,218.3872,218.7715,11610.0
2023-12-21 15:40:00,222.02,222.08,221.94,221.97,7033.0,218.7616,218.8207,218.6828,218.7124,7033.0
2023-12-21 15:45:00,221.93,222.04,221.83,222.0,13256.0,218.6729,218.7813,218.5744,218.7419,13256.0
2023-12-21 15:50:00,222.03,222.24,221.87,221.88,18961.0,218.7715,218.9784,218.6138,218.6237,18961.0
2023-12-21 15:55:00,221.88,221.97,221.74,221.89,56446.0,218.6237,218.7124,218.4857,218.6335,56446.0
2023-12-22 09:30:00,222.42,223.12,222.15,222.89,13637.0,219.1557,219.8455,218.8897,219.6189,13637.0
2023-12-22 09:35:00,222.85,222.85,222.3,222.38,4914.0,219.5794,219.5794,219.0375,219.1163,4914.0
2023-12-22 09:40:00,222.52,222.55,222.25,222.55,900.0,219.2543,219.2838,218.9882,219.2838,900.0
2023-12-22 09:45:00,222.53,222.61,222.11,222.19,5559.0,219.2641,219.343,218.8503,218.9291,5559.0
2023-12-22 09:50:00,222.14,222.14,221.78,221.81,5665.0,218.8799,218.8799,218.5251,218.5547,5665.0
2023-12-22 09:55:00,221.73,222.16,221.68,221.88,5464.0,218.4759,218.8996,218.4266,218.6237,5464.0
2023-12-22 10:00:00,221.85,221.86,221.31,221.73,5496.0,218.5941,218.604,218.062,218.4759,5496.0
2023-12-22 10:05:00,221.68,221.97,221.65,221.88,4806.0,218.4266,218.7124,218.397,218.6237,4806.0
2023-12-22 10:10:00,221.87,221.93,221.57,221.93,5989.0,218.6138,218.6729,218.3182,218.6729,5989.0
2023-12-22 10:15:00,221.86,221.97,221.86,221.87,1500.0,218.604,218.7124,218.604,218.6138,1500.0
2023-12-22 10:20:00,221.82,221.91,221.64,221.78,4067.0,218.5646,218.6532,218.3872,218.5251,4067.0
2023-12-22 10:25:00,221.67,221.7,221.57,221.59,2109.0,218.4168,218.4463,218.3182,218.3379,2109.0
2023-12-22 10:30:00,221.8,221.82,221.62,221.68,5467.0,218.5448,218.5646,218.3675,218.4266,5467.0
2023-12-22 10:35:00,221.62,221.62,221.13,221.22,3381.0,218.3675,218.3675,217.8847,217.9734,3381.0
2023-12-22 10:40:00,221.27,221.3,221.2,221.26,6229.0,218.0226,218.0522,217.9537,218.0128,6229.0
2023-12-22 10:45:00,221.34,221.36,221.08,221.08,5744.0,218.0916,218.1113,217.8354,217.8354,5744.0
2023-12-22 10:50:00,221.1,221.24,221.1,221.24,2346.0,217.8551,217.9931,217.8551,217.9931,2346.0
2023-12-22 10:55:00,221.26,221.28,221.06,221.18,10239.0,218.0128,218.0325,217.8157,217.9339,10239.0
2023-12-22 11:00:00,221.18,221.18,221.01,221.06,3675.0,217.9339,217.9339,217.7664,217.8157,3675.0
2023-12-22 11:05:00,220.97,221.12,220.88,221.12,3315.0,217.727,217.8748,217.6383,217.8748,3315.0
2023-12-22 11:10:00,221.17,221.24,221.17,221.24,835.0,217.9241,217.9931,217.9241,217.9931,835.0
2023-12-22 11:15:00,221.24,221.31,221.13,221.21,3913.0,217.9931,218.062,217.8847,217.9635,3913.0
2023-12-22 11:20:00,221.13,221.24,221.11,221.13,5451.0,217.8847,217.9931,217.865,217.8847,5451.0
2023-12-22 11:25:00,221.1,221.41,221.08,221.33,3085.0,217.8551,218.1606,217.8354,218.0817,3085.0
2023-12-22 11:30:00,221.39,221.65,221.39,221.57,6514.0,218.1409,218.397,218.1409,218.3182,6514.0
2023-12-22 11:35:00,221.5,221.58,221.41,221.58,3098.0,218.2492,218.3281,218.1606,218.3281,3098.0
2023-12-22 11:40:00,221.58,221.58,221.46,221.52,3061.0,218.3281,218.3281,218.2098,218.269,3061.0
2023-12-22 11:45:00,221.47,221.5,221.43,221.47,2661.0,218.2197,218.2492,218.1803,218.2197,2661.0
2023-12-22 11:50:00,221.45,221.49,221.36,221.4,3326.0,218.2,218.2394,218.1113,218.1507,3326.0
2023-12-22 11:55:00,221.46,221.46,221.26,221.26,3790.0,218.2098,218.2098,218.0128,218.0128,3790.0
2023-12-22 12:00:00,221.34,221.44,221.32,221.4,2265.0,218.0916,218.1901,218.0719,218.1507,2265.0
2023-12-22 12:05:00,221.37,221.58,221.36,221.51,6023.0,218.1212,218.3281,218.1113,218.2591,6023.0
2023-12-22 12:10:00,221.56,221.72,221.47,221.56,6032.0,218.3084,218.466,218.2197,218.3084,6032.0
2023-12-22 12:15:00,221.56,221.58,221.56,221.57,573.0,218.3084,218.3281,218.3084,218.3182,573.0
2023-12-22 12:20:00,221.56,221.61,221.53,221.59,913.0,218.3084,218.3576,218.2788,218.3379,913.0
2023-12-22 12:25:00,221.6,221.94,221.6,221.94,4548.0,218.3478,218.6828,218.3478,218.6828,4548.0
2023-12-22 12:30:00,221.87,221.88,221.78,221.84,3255.0,218.6138,218.6237,218.5251,218.5843,3255.0
2023-12-22 12:35:00,221.85,221.92,221.82,221.82,4165.0,218.5941,218.6631,218.5646,218.5646,4165.0
2023-12-22 12:40:00,221.9,222.02,221.9,221.99,2700.0,218.6434,218.7616,218.6434,218.7321,2700.0
2023-12-22 12:45:00,221.99,222.1,221.98,222.07,2104.0,218.7321,218.8404,218.7222,218.8109,2104.0
2023-12-22 12:50:00,222.02,222.43,222.01,222.41,9834.0,218.7616,219.1656,218.7518,219.1459,9834.0
2023-12-22 12:55:00,222.3,222.43,222.27,222.42,2259.0,219.0375,219.1656,219.0079,219.1557,2259.0
2023-12-22 13:00:00,222.36,222.41,222.31,222.36,1172.0,219.0966,219.1459,219.0474,219.0966,1172.0
2023-12-22 13:05:00,222.37,222.52,222.29,222.31,6802.0,219.1065,219.2543,219.0277,219.0474,6802.0
2023-12-22 13:10:00,222.33,222.42,222.29,222.42,1989.0,219.0671,219.1557,219.0277,219.1557,1989.0
2023-12-22 13:15:00,222.43,222.47,222.38,222.38,876.0,219.1656,219.205,219.1163,219.1163,876.0
2023-12-22 13:20:00,222.44,222.5,222.39,222.41,6164.0,219.1755,219.2346,219.1262,219.1459,6164.0
2023-12-22 13:25:00,222.42,222.43,222.39,222.39,600.0,219.1557,219.1656,219.1262,219.1262,600.0
2023-12-22 13:30:00,222.38,222.41,222.3,222.41,1100.0,219.1163,219.1459,219.0375,219.1459,1100.0
2023-12-22 13:35:00,222.39,222.39,222.22,222.3,6198.0,219.1262,219.1262,218.9587,219.0375,6198.0
2023-12-22 13:40:00,222.26,222.26,222.06,222.2,15104.0,218.9981,218.9981,218.801,218.939,15104.0
2023-12-22 13:45:00,222.26,222.44,222.2,222.44,8593.0,218.9981,219.1755,218.939,219.1755,8593.0
2023-12-22 13:50:00,222.44,222.46,222.36,222.4,2989.0,219.1755,219.1952,219.0966,219.136,2989.0
2023-12-22 13:55:00,222.41,222.55,222.37,222.37,3123.0,219.1459,219.2838,219.1065,219.1065,3123.0
2023-12-22 14:00:00,222.36,222.36,222.15,222.17,3798.0,219.0966,219.0966,218.8897,218.9094,3798.0
2023-12-22 14:05:00,222.15,222.15,221.76,221.76,3650.0,218.8897,218.8897,218.5054,218.5054,3650.0
2023-12-22 14:10:00,221.76,221.93,221.71,221.92,2671.0,218.5054,218.6729,218.4562,218.6631,2671.0
2023-12-22 14:15:00,221.89,221.89,221.48,221.67,3302.0,218.6335,218.6335,218.2295,218.4168,3302.0
2023-12-22 14:20:00,221.66,221.66,221.13,221.25,4548.0,218.4069,218.4069,217.8847,218.0029,4548.0
2023-12-22 14:25:00,221.25,221.28,221.07,221.12,2958.0,218.0029,218.0325,217.8256,217.8748,2958.0
2023-12-22 14:30:00,221.13,221.27,221.0,221.23,4494.0,217.8847,218.0226,217.7566,217.9832,4494.0
2023-12-22 14:35:00,221.35,221.62,221.35,221.54,3659.0,218.1015,218.3675,218.1015,218.2887,3659.0
2023-12-22 14:40:00,221.66,222.03,221.66,222.03,1200.0,218.4069,218.7715,218.4069,218.7715,1200.0
2023-12-22 14:45:00,222.27,222.27,222.01,222.05,1200.0,219.0079,219.0079,218.7518,218.7912,1200.0
2023-12-22 14:50:00,222.09,222.27,222.0,222.19,2018.0,218.8306,219.0079,218.7419,218.9291,2018.0
2023-12-22 14:55:00,222.19,222.21,222.11,222.21,700.0,218.9291,218.9488,218.8503,218.9488,700.0
2023-12-22 15:00:00,222.23,222.28,222.05,222.14,4615.0,218.9685,219.0178,218.7912,218.8799,4615.0
2023-12-22 15:05:00,222.17,222.18,222.12,222.16,3153.0,218.9094,218.9193,218.8602,218.8996,3153.0
2023-12-22 15:10:00,222.21,222.36,222.21,222.33,4659.0,218.9488,219.0966,218.9488,219.0671,4659.0
2023-12-22 15:15:00,222.36,222.36,222.19,222.22,4672.0,219.0966,219.0966,218.9291,218.9587,4672.0
2023-12-22 15:20:00,222.18,222.31,222.12,222.31,3761.0,218.9193,219.0474,218.8602,219.0474,3761.0
2023-12-22 15:25:00,222.33,222.43,222.27,222.41,3951.0,219.0671,219.1656,219.0079,219.1459,3951.0
2023-12-22 15:30:00,222.39,222.6,222.37,222.5,8737.0,219.1262,219.3331,219.1065,219.2346,8737.0
2023-12-22 15:35:00,222.48,222.57,222.37,222.38,10811.0,219.2149,219.3035,219.1065,219.1163,10811.0
2023-12-22 15:40:00,222.38,222.41,222.26,222.38,5600.0,219.1163,219.1459,218.9981,219.1163,5600.0
2023-12-22 15:45:00,222.46,222.46,222.24,222.24,7214.0,219.1952,219.1952,218.9784,218.9784,7214.0
2023-12-22 15:50:00,222.16,222.52,222.16,222.48,17691.0,218.8996,219.2543,218.8996,219.2149,17691.0
2023-12-22 15:55:00,222.48,222.62,222.37,222.61,57567.0,219.2149,219.3528,219.1065,219.343,57567.0
2023-12-26 09:30:00,222.23,222.26,221.63,222.16,9477.0,218.9685,218.9981,218.3773,218.8996,9477.0
2023-12-26 09:35:00,222.36,222.55,221.97,222.38,6359.0,219.0966,219.2838,218.7124,219.1163,6359.0
2023-12-26 09:40:00,222.36,222.36,221.91,222.07,3500.0,219.0966,219.0966,218.6532,218.8109,3500.0
2023-12-26 09:45:00,222.12,222.44,222.07,222.35,5223.0,218.8602,219.1755,218.8109,219.0868,5223.0
2023-12-26 09:50:00,222.35,222.58,222.27,222.58,5300.0,219.0868,219.3134,219.0079,219.3134,5300.0
2023-12-26 09:55:00,222.56,222.83,222.44,222.44,3570.0,219.2937,219.5597,219.1755,219.1755,3570.0
2023-12-26 10:00:00,222.44,222.57,222.38,222.45,7104.0,219.1755,219.3035,219.1163,219.1853,7104.0
2023-12-26 10:05:00,222.53,222.69,222.49,222.5,6923.0,219.2641,219.4218,219.2247,219.2346,6923.0
2023-12-26 10:10:00,222.62,222.79,222.55,222.55,13650.0,219.3528,219.5203,219.2838,219.2838,13650.0
2023-12-26 10:15:00,222.56,222.59,222.3,222.41,3400.0,219.2937,219.3233,219.0375,219.1459,3400.0
2023-12-26 10:20:00,222.37,222.47,222.28,222.28,6244.0,219.1065,219.205,219.0178,219.0178,6244.0
2023-12-26 10:25:00,222.28,222.43,222.14,222.15,3449.0,219.0178,219.1656,218.8799,218.8897,3449.0
2023-12-26 10:30:00,222.18,222.34,222.18,222.3,3906.0,218.9193,219.0769,218.9193,219.0375,3906.0
2023-12-26 10:35:00,222.27,222.33,222.18,222.26,5562.0,219.0079,219.0671,218.9193,218.9981,5562.0
2023-12-26 10:40:00,222.26,222.26,222.14,222.17,5056.0,218.9981,218.9981,218.8799,218.9094,5056.0
2023-12-26 10:45:00,222.2,222.21,222.13,222.18,3000.0,218.939,218.9488,218.87,218.9193,3000.0
2023-12-26 10:50:00,222.21,222.21,222.01,222.06,10434.0,218.9488,218.9488,218.7518,218.801,10434.0
2023-12-26 10:55:00,222.09,222.21,222.08,222.15,7984.0,218.8306,218.9488,218.8207,218.8897,7984.0
2023-12-26 11:00:00,222.18,222.18,221.9,221.95,6307.0,218.9193,218.9193,218.6434,218.6926,6307.0
2023-12-26 11:05:00,221.96,222.11,221.96,222.1,5208.0,218.7025,218.8503,218.7025,218.8404,5208.0
2023-12-26 11:10:00,222.06,222.3,222.03,222.28,3065.0,218.801,219.0375,218.7715,219.0178,3065.0
2023-12-26 11:15:00,222.31,222.43,222.29,222.34,7429.0,219.0474,219.1656,219.0277,219.0769,7429.0
2023-12-26 11:20:00,222.39,222.39,222.25,222.28,3132.0,219.1262,219.1262,218.9882,219.0178,3132.0
2023-12-26 11:25:00,222.26,222.31,222.2,222.2,2218.0,218.9981,219.0474,218.939,218.939,2218.0
2023-12-26 11:30:00,222.23,222.38,222.14,222.3,6194.0,218.9685,219.1163,218.8799,219.0375,6194.0
2023-12-26 11:35:00,222.23,222.36,222.22,222.28,2200.0,218.9685,219.0966,218.9587,219.0178,2200.0
2023-12-26 11:40:00,222.27,222.35,222.24,222.31,7479.0,219.0079,219.0868,218.9784,219.0474,7479.0
2023-12-26 11:45:00,222.35,222.67,222.35,222.51,10358.0,219.0868,219.4021,219.0868,219.2444,10358.0
2023-12-26 11:50:00,222.51,222.76,222.51,222.75,9847.0,219.2444,219.4908,219.2444,219.4809,9847.0
2023-12-26 11:55:00,222.71,222.84,222.7,222.84,9453.0,219.4415,219.5696,219.4316,219.5696,9453.0
2023-12-26 12:00:00,222.78,222.8,222.7,222.79,9548.0,219.5105,219.5302,219.4316,219.5203,9548.0
2023-12-26 12:05:00,222.81,222.85,222.69,222.81,5154.0,219.54,219.5794,219.4218,219.54,5154.0
2023-12-26 12:10:00,222.8,222.9,222.8,222.87,3551.0,219.5302,219.6287,219.5302,219.5991,3551.0
2023-12-26 12:15:00,222.87,222.96,222.79,222.95,5115.0,219.5991,219.6878,219.5203,219.678,5115.0
2023-12-26 12:20:00,222.95,223.07,222.9,222.94,4655.0,219.678,219.7962,219.6287,219.6681,4655.0
2023-12-26 12:25:00,222.94,222.96,222.86,222.9,2837.0,219.6681,219.6878,219.5893,219.6287,2837.0
2023-12-26 12:30:00,222.9,222.94,222.87,222.87,2585.0,219.6287,219.6681,219.5991,219.5991,2585.0
2023-12-26 12:35:00,222.87,222.96,222.86,222.96,2077.0,219.5991,219.6878,219.5893,219.6878,2077.0
2023-12-26 12:40:00,222.92,223.05,222.92,222.92,3771.0,219.6484,219.7765,219.6484,219.6484,3771.0
2023-12-26 12:45:00,223.1,223.41,223.1,223.41,5419.0,219.8258,220.1312,219.8258,220.1312,5419.0
2023-12-26 12:50:00,223.29,223.37,223.29,223.34,1900.0,220.013,220.0918,220.013,220.0622,1900.0
2023-12-26 12:55:00,223.37,223.37,223.2,223.26,3797.0,220.0918,220.0918,219.9243,219.9834,3797.0
2023-12-26 13:00:00,223.25,223.43,223.25,223.4,4659.0,219.9736,220.1509,219.9736,220.1214,4659.0
2023-12-26 13:05:00,223.38,223.45,223.37,223.44,2300.0,220.1017,220.1706,220.0918,220.1608,2300.0
2023-12-26 13:10:00,223.43,223.5,223.39,223.46,3799.0,220.1509,220.2199,220.1115,220.1805,3799.0
2023-12-26 13:15:00,223.43,223.52,223.42,223.42,5051.0,220.1509,220.2396,220.1411,220.1411,5051.0
2023-12-26 13:20:00,223.45,223.6,223.41,223.6,3244.0,220.1706,220.3184,220.1312,220.3184,3244.0
2023-12-26 13:25:00,223.56,223.59,223.45,223.45,5264.0,220.279,220.3086,220.1706,220.1706,5264.0
2023-12-26 13:30:00,223.45,223.5,223.23,223.23,5737.0,220.1706,220.2199,219.9539,219.9539,5737.0
2023-12-26 13:35:00,223.23,223.25,223.19,223.19,2257.0,219.9539,219.9736,219.9144,219.9144,2257.0
2023-12-26 13:40:00,223.19,223.19,223.11,223.12,425.0,219.9144,219.9144,219.8356,219.8455,425.0
2023-12-26 13:45:00,223.15,223.2,223.13,223.14,3892.0,219.875,219.9243,219.8553,219.8652,3892.0
2023-12-26 13:50:00,223.17,223.23,223.08,223.23,3158.0,219.8947,219.9539,219.8061,219.9539,3158.0
2023-12-26 13:55:00,223.23,223.25,223.11,223.11,1463.0,219.9539,219.9736,219.8356,219.8356,1463.0
2023-12-26 14:00:00,223.11,223.15,223.02,223.15,1719.0,219.8356,219.875,219.7469,219.875,1719.0
2023-12-26 14:05:00,223.12,223.23,223.1,223.22,2100.0,219.8455,219.9539,219.8258,219.944,2100.0
2023-12-26 14:10:00,223.15,223.37,223.15,223.37,2494.0,219.875,220.0918,219.875,220.0918,2494.0
2023-12-26 14:15:00,223.37,223.37,223.23,223.27,1700.0,220.0918,220.0918,219.9539,219.9933,1700.0
2023-12-26 14:20:00,223.27,223.42,223.25,223.42,3113.0,219.9933,220.1411,219.9736,220.1411,3113.0
2023-12-26 14:25:00,223.41,223.47,223.37,223.47,3542.0,220.1312,220.1903,220.0918,220.1903,3542.0
2023-12-26 14:30:00,223.47,223.62,223.47,223.56,3720.0,220.1903,220.3381,220.1903,220.279,3720.0
2023-12-26 14:35:00,223.53,223.57,223.42,223.48,2826.0,220.2495,220.2889,220.1411,220.2002,2826.0
2023-12-26 14:40:00,223.48,223.5,223.41,223.44,3937.0,220.2002,220.2199,220.1312,220.1608,3937.0
2023-12-26 14:45:00,223.43,223.48,223.43,223.44,2713.0,220.1509,220.2002,220.1509,220.1608,2713.0
2023-12-26 14:50:00,223.46,223.53,223.39,223.53,3095.0,220.1805,220.2495,220.1115,220.2495,3095.0
2023-12-26 14:55:00,223.45,223.51,223.39,223.51,2500.0,220.1706,220.2298,220.1115,220.2298,2500.0
2023-12-26 15:00:00,223.49,223.6,223.43,223.59,3300.0,220.21,220.3184,220.1509,220.3086,3300.0
2023-12-26 15:05:00,223.59,223.61,223.49,223.5,4451.0,220.3086,220.3283,220.21,220.2199,4451.0
2023-12-26 15:10:00,223.5,223.54,223.44,223.46,4537.0,220.2199,220.2593,220.1608,220.1805,4537.0
2023-12-26 15:15:00,223.49,223.49,223.39,223.43,5325.0,220.21,220.21,220.1115,220.1509,5325.0
2023-12-26 15:20:00,223.39,223.52,223.33,223.51,7258.0,220.1115,220.2396,220.0524,220.2298,7258.0
2023-12-26 15:25:00,223.53,223.75,223.44,223.44,7348.0,220.2495,220.4662,220.1608,220.1608,7348.0
2023-12-26 15:30:00,223.47,223.65,223.42,223.44,6059.0,220.1903,220.3677,220.1411,220.1608,6059.0
2023-12-26 15:35:00,223.44,223.45,223.36,223.4,7352.0,220.1608,220.1706,220.082,220.1214,7352.0
2023-12-26 15:40:00,223.37,223.41,223.31,223.37,10718.0,220.0918,220.1312,220.0327,220.0918,10718.0
2023-12-26 15:45:00,223.39,223.63,223.2,223.2,12897.0,220.1115,220.348,219.9243,219.9243,12897.0
2023-12-26 15:50:00,223.1,223.56,223.1,223.37,33491.0,219.8258,220.279,219.8258,220.0918,33491.0
2023-12-26 15:55:00,223.33,223.47,223.27,223.45,56220.0,220.0524,220.1903,219.9933,220.1706,56220.0
2023-12-27 09:30:00,223.63,223.99,222.96,223.94,16469.0,220.348,220.7027,219.6878,220.6534,16469.0
2023-12-27 09:35:00,223.94,224.44,223.75,224.41,5705.0,220.6534,221.1461,220.4662,221.1165,5705.0
2023-12-27 09:40:00,224.49,224.49,223.96,224.43,5658.0,221.1954,221.1954,220.6731,221.1362,5658.0
2023-12-27 09:45:00,224.22,224.31,224.02,224.27,4138.0,220.9293,221.018,220.7323,220.9786,4138.0
2023-12-27 09:50:00,224.28,224.42,224.09,224.36,5459.0,220.9885,221.1264,220.8012,221.0673,5459.0
2023-12-27 09:55:00,224.4,224.44,224.19,224.21,7416.0,221.1067,221.1461,220.8998,220.9195,7416.0
2023-12-27 10:00:00,224.24,224.29,223.74,223.89,10992.0,220.949,220.9983,220.4564,220.6042,10992.0
2023-12-27 10:05:00,223.92,223.92,223.46,223.59,6124.0,220.6337,220.6337,220.1805,220.3086,6124.0
2023-12-27 10:10:00,223.58,223.66,222.88,222.96,7229.0,220.2987,220.3775,219.609,219.6878,7229.0
2023-12-27 10:15:00,223.06,223.42,223.04,223.42,6924.0,219.7864,220.1411,219.7666,220.1411,6924.0
2023-12-27 10:20:00,223.41,223.58,223.26,223.45,5437.0,220.1312,220.2987,219.9834,220.1706,5437.0
2023-12-27 10:25:00,223.46,223.69,223.44,223.69,4242.0,220.1805,220.4071,220.1608,220.4071,4242.0
2023-12-27 10:30:00,223.63,223.63,223.29,223.33,6786.0,220.348,220.348,220.013,220.0524,6786.0
2023-12-27 10:35:00,223.22,223.36,223.09,223.36,3250.0,219.944,220.082,219.8159,220.082,3250.0
2023-12-27 10:40:00,223.35,223.36,223.02,223.03,8685.0,220.0721,220.082,219.7469,219.7568,8685.0
2023-12-27 10:45:00,222.98,223.19,222.94,223.18,5862.0,219.7075,219.9144,219.6681,219.9046,5862.0
2023-12-27 10:50:00,223.09,223.49,222.91,223.41,5800.0,219.8159,220.21,219.6386,220.1312,5800.0
2023-12-27 10:55:00,223.36,223.58,223.32,223.32,4763.0,220.082,220.2987,220.0425,220.0425,4763.0
2023-12-27 11:00:00,223.32,223.45,223.21,223.45,7143.0,220.0425,220.1706,219.9342,220.1706,7143.0
2023-12-27 11:05:00,223.4,223.59,223.26,223.32,7807.0,220.1214,220.3086,219.9834,220.0425,7807.0
2023-12-27 11:10:00,223.24,223.47,223.24,223.46,4809.0,219.9637,220.1903,219.9637,220.1805,4809.0
2023-12-27 11:15:00,223.63,223.72,223.54,223.63,5365.0,220.348,220.4367,220.2593,220.348,5365.0
2023-12-27 11:20:00,223.64,223.82,223.62,223.7,9044.0,220.3578,220.5352,220.3381,220.417,9044.0
2023-12-27 11:25:00,223.64,223.64,223.5,223.53,6200.0,220.3578,220.3578,220.2199,220.2495,6200.0
2023-12-27 11:30:00,223.53,223.59,223.39,223.51,4361.0,220.2495,220.3086,220.1115,220.2298,4361.0
2023-12-27 11:35:00,223.54,223.66,223.41,223.49,2703.0,220.2593,220.3775,220.1312,220.21,2703.0
2023-12-27 11:40:00,223.49,223.69,223.41,223.69,2700.0,220.21,220.4071,220.1312,220.4071,2700.0
2023-12-27 11:45:00,223.6,223.67,223.5,223.59,3938.0,220.3184,220.3874,220.2199,220.3086,3938.0
2023-12-27 11:50:00,223.56,223.64,223.51,223.62,1725.0,220.279,220.3578,220.2298,220.3381,1725.0
2023-12-27 11:55:00,223.6,223.64,223.45,223.53,4935.0,220.3184,220.3578,220.1706,220.2495,4935.0
2023-12-27 12:00:00,223.59,223.62,223.37,223.43,4214.0,220.3086,220.3381,220.0918,220.1509,4214.0
2023-12-27 12:05:00,223.5,223.62,223.44,223.53,2770.0,220.2199,220.3381,220.1608,220.2495,2770.0
2023-12-27 12:10:00,223.53,223.57,223.42,223.5,3834.0,220.2495,220.2889,220.1411,220.2199,3834.0
2023-12-27 12:15:00,223.48,223.57,223.48,223.56,1932.0,220.2002,220.2889,220.2002,220.279,1932.0
2023-12-27 12:20:00,223.56,223.6,223.42,223.5,4522.0,220.279,220.3184,220.1411,220.2199,4522.0
2023-12-27 12:25:00,223.58,223.59,223.48,223.58,1971.0,220.2987,220.3086,220.2002,220.2987,1971.0
2023-12-27 12:30:00,223.56,223.72,223.53,223.66,2980.0,220.279,220.4367,220.2495,220.3775,2980.0
2023-12-27 12:35:00,223.72,223.72,223.43,223.5,2810.0,220.4367,220.4367,220.1509,220.2199,2810.0
2023-12-27 12:40:00,223.5,223.55,223.25,223.31,5707.0,220.2199,220.2692,219.9736,220.0327,5707.0
2023-12-27 12:45:00,223.34,223.54,223.17,223.46,5483.0,220.0622,220.2593,219.8947,220.1805,5483.0
2023-12-27 12:50:00,223.44,223.54,223.41,223.41,2486.0,220.1608,220.2593,220.1312,220.1312,2486.0
2023-12-27 12:55:00,223.49,223.5,223.37,223.38,2239.0,220.21,220.2199,220.0918,220.1017,2239.0
2023-12-27 13:00:00,223.45,223.57,223.38,223.56,4933.0,220.1706,220.2889,220.1017,220.279,4933.0
2023-12-27 13:05:00,223.56,223.97,223.55,223.85,6901.0,220.279,220.683,220.2692,220.5648,6901.0
2023-12-27 13:10:00,223.87,224.0,223.75,223.75,3797.0,220.5845,220.7126,220.4662,220.4662,3797.0
2023-12-27 13:15:00,223.83,223.99,223.8,223.93,5326.0,220.5451,220.7027,220.5155,220.6436,5326.0
2023-12-27 13:20:00,223.94,223.94,223.47,223.55,7842.0,220.6534,220.6534,220.1903,220.2692,7842.0
2023-12-27 13:25:00,223.53,223.54,223.35,223.36,3200.0,220.2495,220.2593,220.0721,220.082,3200.0
2023-12-27 13:30:00,223.42,223.42,223.25,223.41,3475.0,220.1411,220.1411,219.9736,220.1312,3475.0
2023-12-27 13:35:00,223.42,223.6,223.37,223.56,5652.0,220.1411,220.3184,220.0918,220.279,5652.0
2023-12-27 13:40:00,223.61,223.74,223.58,223.7,3702.0,220.3283,220.4564,220.2987,220.417,3702.0
2023-12-27 13:45:00,223.71,223.71,223.45,223.56,4614.0,220.4268,220.4268,220.1706,220.279,4614.0
2023-12-27 13:50:00,223.54,223.65,223.48,223.5,3749.0,220.2593,220.3677,220.2002,220.2199,3749.0
2023-12-27 13:55:00,223.5,223.54,223.34,223.48,3831.0,220.2199,220.2593,220.0622,220.2002,3831.0
2023-12-27 14:00:00,223.33,223.42,223.14,223.15,21139.0,220.0524,220.1411,219.8652,219.875,21139.0
2023-12-27 14:05:00,223.11,223.42,223.1,223.42,20250.0,219.8356,220.1411,219.8258,220.1411,20250.0
2023-12-27 14:10:00,223.31,223.53,223.24,223.46,11292.0,220.0327,220.2495,219.9637,220.1805,11292.0
2023-12-27 14:15:00,223.47,223.62,223.39,223.62,8066.0,220.1903,220.3381,220.1115,220.3381,8066.0
2023-12-27 14:20:00,223.61,223.75,223.55,223.75,3029.0,220.3283,220.4662,220.2692,220.4662,3029.0
2023-12-27 14:25:00,223.81,223.9,223.56,223.89,5790.0,220.5253,220.614,220.279,220.6042,5790.0
2023-12-27 14:30:00,223.77,223.9,223.63,223.63,3640.0,220.4859,220.614,220.348,220.348,3640.0
2023-12-27 14:35:00,223.61,223.75,223.55,223.69,2126.0,220.3283,220.4662,220.2692,220.4071,2126.0
2023-12-27 14:40:00,223.54,223.64,223.37,223.41,5339.0,220.2593,220.3578,220.0918,220.1312,5339.0
2023-12-27 14:45:00,223.49,223.5,223.35,223.47,9768.0,220.21,220.2199,220.0721,220.1903,9768.0
2023-12-27 14:50:00,223.48,223.49,223.39,223.39,2650.0,220.2002,220.21,220.1115,220.1115,2650.0
2023-12-27 14:55:00,223.46,223.64,223.38,223.59,5129.0,220.1805,220.3578,220.1017,220.3086,5129.0
2023-12-27 15:00:00,223.64,223.64,223.44,223.59,2900.0,220.3578,220.3578,220.1608,220.3086,2900.0
2023-12-27 15:05:00,223.56,223.67,223.44,223.67,3516.0,220.279,220.3874,220.1608,220.3874,3516.0
2023-12-27 15:10:00,223.67,223.67,223.55,223.61,3773.0,220.3874,220.3874,220.2692,220.3283,3773.0
2023-12-27 15:15:00,223.63,223.79,223.57,223.57,5889.0,220.348,220.5056,220.2889,220.2889,5889.0
2023-12-27 15:20:00,223.65,223.72,223.53,223.63,4466.0,220.3677,220.4367,220.2495,220.348,4466.0
2023-12-27 15:25:00,223.53,223.59,223.45,223.56,5135.0,220.2495,220.3086,220.1706,220.279,5135.0
2023-12-27 15:30:00,223.5,223.65,223.38,223.63,6980.0,220.2199,220.3677,220.1017,220.348,6980.0
2023-12-27 15:35:00,223.68,223.74,223.61,223.74,6954.0,220.3973,220.4564,220.3283,220.4564,6954.0
2023-12-27 15:40:00,223.69,223.75,223.49,223.54,7728.0,220.4071,220.4662,220.21,220.2593,7728.0
2023-12-27 15:45:00,223.49,223.67,223.44,223.55,12853.0,220.21,220.3874,220.1608,220.2692,12853.0
2023-12-27 15:50:00,223.56,223.96,223.48,223.71,33655.0,220.279,220.6731,220.2002,220.4268,33655.0
2023-12-27 15:55:00,223.68,224.51,223.68,224.41,119552.0,220.3973,221.2151,220.3973,221.1165,119552.0
2023-12-28 09:30:00,223.95,224.4,223.5,223.55,18425.0,220.6633,221.1067,220.2199,220.2692,18425.0
2023-12-28 09:35:00,223.58,224.75,223.57,224.62,3729.0,220.2987,221.4516,220.2889,221.3235,3729.0
2023-12-28 09:40:00,224.66,224.75,224.27,224.27,4312.0,221.3629,221.4516,220.9786,220.9786,4312.0
2023-12-28 09:45:00,224.31,224.55,224.27,224.41,3674.0,221.018,221.2545,220.9786,221.1165,3674.0
2023-12-28 09:50:00,224.36,224.52,224.31,224.39,3706.0,221.0673,221.2249,221.018,221.0968,3706.0
2023-12-28 09:55:00,224.34,224.47,224.07,224.14,4434.0,221.0476,221.1757,220.7815,220.8505,4434.0
2023-12-28 10:00:00,224.07,224.23,223.89,223.94,6819.0,220.7815,220.9392,220.6042,220.6534,6819.0
2023-12-28 10:05:00,223.85,224.09,223.73,223.74,11329.0,220.5648,220.8012,220.4465,220.4564,11329.0
2023-12-28 10:10:00,223.75,223.87,223.67,223.79,5293.0,220.4662,220.5845,220.3874,220.5056,5293.0
2023-12-28 10:15:00,223.89,224.04,223.86,223.9,3400.0,220.6042,220.752,220.5746,220.614,3400.0
2023-12-28 10:20:00,223.91,224.01,223.9,224.01,4484.0,220.6239,220.7224,220.614,220.7224,4484.0
2023-12-28 10:25:00,224.07,224.35,223.95,224.02,3201.0,220.7815,221.0574,220.6633,220.7323,3201.0
2023-12-28 10:30:00,224.0,224.12,223.93,224.02,2300.0,220.7126,220.8308,220.6436,220.7323,2300.0
2023-12-28 10:35:00,223.97,224.04,223.91,224.03,3863.0,220.683,220.752,220.6239,220.7421,3863.0
2023-12-28 10:40:00,224.03,224.1,223.78,223.78,5262.0,220.7421,220.8111,220.4958,220.4958,5262.0
2023-12-28 10:45:00,223.76,223.78,223.64,223.71,3535.0,220.4761,220.4958,220.3578,220.4268,3535.0
2023-12-28 10:50:00,223.75,223.77,223.33,223.39,4422.0,220.4662,220.4859,220.0524,220.1115,4422.0
2023-12-28 10:55:00,223.45,223.47,223.23,223.28,2900.0,220.1706,220.1903,219.9539,220.0031,2900.0
2023-12-28 11:00:00,223.23,223.43,223.23,223.29,3562.0,219.9539,220.1509,219.9539,220.013,3562.0
2023-12-28 11:05:00,223.3,223.49,223.29,223.44,4285.0,220.0228,220.21,220.013,220.1608,4285.0
2023-12-28 11:10:00,223.41,223.64,223.36,223.61,3262.0,220.1312,220.3578,220.082,220.3283,3262.0
2023-12-28 11:15:00,223.59,223.73,223.49,223.49,5346.0,220.3086,220.4465,220.21,220.21,5346.0
2023-12-28 11:20:00,223.53,223.54,223.49,223.5,1695.0,220.2495,220.2593,220.21,220.2199,1695.0
2023-12-28 11:25:00,223.5,223.56,223.47,223.47,3682.0,220.2199,220.279,220.1903,220.1903,3682.0
2023-12-28 11:30:00,223.41,223.58,223.4,223.51,3803.0,220.1312,220.2987,220.1214,220.2298,3803.0
2023-12-28 11:35:00,223.5,223.61,223.5,223.58,1500.0,220.2199,220.3283,220.2199,220.2987,1500.0
2023-12-28 11:40:00,223.58,223.76,223.53,223.73,2336.0,220.2987,220.4761,220.2495,220.4465,2336.0
2023-12-28 11:45:00,223.77,223.77,223.47,223.58,3150.0,220.4859,220.4859,220.1903,220.2987,3150.0
2023-12-28 11:50:00,223.5,223.62,223.44,223.47,2092.0,220.2199,220.3381,220.1608,220.1903,2092.0
2023-12-28 11:55:00,223.47,223.56,223.45,223.54,2400.0,220.1903,220.279,220.1706,220.2593,2400.0
2023-12-28 12:00:00,223.53,223.63,223.48,223.52,2608.0,220.2495,220.348,220.2002,220.2396,2608.0
2023-12-28 12:05:00,223.53,223.59,223.53,223.56,2400.0,220.2495,220.3086,220.2495,220.279,2400.0
2023-12-28 12:10:00,223.56,223.62,223.52,223.55,4265.0,220.279,220.3381,220.2396,220.2692,4265.0
2023-12-28 12:15:00,223.56,223.66,223.55,223.61,3015.0,220.279,220.3775,220.2692,220.3283,3015.0
2023-12-28 12:20:00,223.65,223.66,223.59,223.62,1500.0,220.3677,220.3775,220.3086,220.3381,1500.0
2023-12-28 12:25:00,223.59,223.65,223.52,223.54,1432.0,220.3086,220.3677,220.2396,220.2593,1432.0
2023-12-28 12:30:00,223.51,223.6,223.5,223.56,3700.0,220.2298,220.3184,220.2199,220.279,3700.0
2023-12-28 12:35:00,223.52,223.64,223.47,223.63,4518.0,220.2396,220.3578,220.1903,220.348,4518.0
2023-12-28 12:40:00,223.62,223.66,223.59,223.59,868.0,220.3381,220.3775,220.3086,220.3086,868.0
2023-12-28 12:45:00,223.64,223.64,223.55,223.56,2713.0,220.3578,220.3578,220.2692,220.279,2713.0
2023-12-28 12:50:00,223.56,223.66,223.56,223.64,1303.0,220.279,220.3775,220.279,220.3578,1303.0
2023-12-28 12:55:00,223.67,223.76,223.67,223.7,1791.0,220.3874,220.4761,220.3874,220.417,1791.0
2023-12-28 13:00:00,223.68,223.71,223.36,223.55,8293.0,220.3973,220.4268,220.082,220.2692,8293.0
2023-12-28 13:05:00,223.56,223.68,223.44,223.68,4000.0,220.279,220.3973,220.1608,220.3973,4000.0
2023-12-28 13:10:00,223.79,223.79,223.61,223.62,1721.0,220.5056,220.5056,220.3283,220.3381,1721.0
2023-12-28 13:15:00,223.63,223.64,223.52,223.64,1411.0,220.348,220.3578,220.2396,220.3578,1411.0
2023-12-28 13:20:00,223.69,223.69,223.6,223.64,1023.0,220.4071,220.4071,220.3184,220.3578,1023.0
2023-12-28 13:25:00,223.67,223.71,223.61,223.61,1423.0,220.3874,220.4268,220.3283,220.3283,1423.0
2023-12-28 13:30:00,223.65,223.74,223.63,223.65,2200.0,220.3677,220.4564,220.348,220.3677,2200.0
2023-12-28 13:35:00,223.68,223.88,223.67,223.81,6887.0,220.3973,220.5943,220.3874,220.5253,6887.0
2023-12-28 13:40:00,223.88,223.88,223.67,223.68,700.0,220.5943,220.5943,220.3874,220.3973,700.0
2023-12-28 13:45:00,223.72,223.79,223.72,223.77,2226.0,220.4367,220.5056,220.4367,220.4859,2226.0
2023-12-28 13:50:00,223.69,223.82,223.69,223.79,2300.0,220.4071,220.5352,220.4071,220.5056,2300.0
2023-12-28 13:55:00,223.73,223.76,223.68,223.7,1641.0,220.4465,220.4761,220.3973,220.417,1641.0
2023-12-28 14:00:00,223.73,223.83,223.67,223.83,3522.0,220.4465,220.5451,220.3874,220.5451,3522.0
2023-12-28 14:05:00,223.79,223.79,223.75,223.78,1287.0,220.5056,220.5056,220.4662,220.4958,1287.0
2023-12-28 14:10:00,223.76,223.85,223.74,223.83,2170.0,220.4761,220.5648,220.4564,220.5451,2170.0
2023-12-28 14:15:00,223.81,223.93,223.79,223.86,3255.0,220.5253,220.6436,220.5056,220.5746,3255.0
2023-12-28 14:20:00,223.82,224.0,223.82,223.99,1657.0,220.5352,220.7126,220.5352,220.7027,1657.0
2023-12-28 14:25:00,224.0,224.02,223.98,224.01,2348.0,220.7126,220.7323,220.6929,220.7224,2348.0
2023-12-28 14:30:00,224.0,224.02,223.89,223.97,2312.0,220.7126,220.7323,220.6042,220.683,2312.0
2023-12-28 14:35:00,223.92,224.03,223.92,223.97,2220.0,220.6337,220.7421,220.6337,220.683,2220.0
2023-12-28 14:40:00,223.92,223.95,223.91,223.95,1631.0,220.6337,220.6633,220.6239,220.6633,1631.0
2023-12-28 14:45:00,223.95,224.03,223.91,224.03,2546.0,220.6633,220.7421,220.6239,220.7421,2546.0
2023-12-28 14:50:00,224.02,224.03,223.94,223.99,1943.0,220.7323,220.7421,220.6534,220.7027,1943.0
2023-12-28 14:55:00,223.97,224.18,223.97,224.1,3000.0,220.683,220.8899,220.683,220.8111,3000.0
2023-12-28 15:00:00,224.11,224.13,224.04,224.13,2804.0,220.8209,220.8407,220.752,220.8407,2804.0
2023-12-28 15:05:00,224.1,224.24,224.1,224.24,2239.0,220.8111,220.949,220.8111,220.949,2239.0
2023-12-28 15:10:00,224.21,224.21,223.95,224.07,5635.0,220.9195,220.9195,220.6633,220.7815,5635.0
2023-12-28 15:15:00,224.04,224.05,223.94,224.02,4384.0,220.752,220.7618,220.6534,220.7323,4384.0
2023-12-28 15:20:00,224.05,224.07,223.88,223.95,4047.0,220.7618,220.7815,220.5943,220.6633,4047.0
2023-12-28 15:25:00,223.94,224.03,223.92,224.0,2910.0,220.6534,220.7421,220.6337,220.7126,2910.0
2023-12-28 15:30:00,224.03,224.04,223.93,223.99,6800.0,220.7421,220.752,220.6436,220.7027,6800.0
2023-12-28 15:35:00,224.0,224.04,223.91,224.02,6951.0,220.7126,220.752,220.6239,220.7323,6951.0
2023-12-28 15:40:00,224.02,224.06,223.9,224.0,9025.0,220.7323,220.7717,220.614,220.7126,9025.0
2023-12-28 15:45:00,224.02,224.1,223.95,224.09,14494.0,220.7323,220.8111,220.6633,220.8012,14494.0
2023-12-28 15:50:00,224.05,224.17,223.77,223.82,20024.0,220.7618,220.8801,220.4859,220.5352,20024.0
2023-12-28 15:55:00,223.79,224.21,223.79,224.09,109108.0,220.5056,220.9195,220.5056,220.8012,109108.0
2023-12-29 09:30:00,224.75,226.63,224.68,226.59,22314.0,221.4516,223.304,221.3826,223.2645,22314.0
2023-12-29 09:35:00,226.53,226.53,225.23,225.32,11811.0,223.2054,223.2054,221.9245,222.0132,11811.0
2023-12-29 09:40:00,225.3,225.3,224.87,225.08,1100.0,221.9935,221.9935,221.5698,221.7767,1100.0
2023-12-29 09:45:00,225.2,225.29,225.0,225.01,5042.0,221.8949,221.9836,221.6979,221.7077,5042.0
2023-12-29 09:50:00,225.0,225.13,224.78,225.13,5131.0,221.6979,221.826,221.4811,221.826,5131.0
2023-12-29 09:55:00,225.16,225.16,224.67,224.83,4531.0,221.8555,221.8555,221.3727,221.5304,4531.0
2023-12-29 10:00:00,224.83,224.96,224.71,224.76,3181.0,221.5304,221.6585,221.4121,221.4614,3181.0
2023-12-29 10:05:00,224.79,224.9,224.7,224.7,9200.0,221.491,221.5994,221.4023,221.4023,9200.0
2023-12-29 10:10:00,224.76,224.89,224.63,224.78,12972.0,221.4614,221.5895,221.3333,221.4811,12972.0
2023-12-29 10:15:00,224.78,225.04,224.72,225.04,4366.0,221.4811,221.7373,221.422,221.7373,4366.0
2023-12-29 10:20:00,225.0,225.05,224.91,225.05,2549.0,221.6979,221.7471,221.6092,221.7471,2549.0
2023-12-29 10:25:00,225.06,225.12,224.84,224.85,7462.0,221.757,221.8161,221.5402,221.5501,7462.0
2023-12-29 10:30:00,224.85,224.88,224.57,224.82,11856.0,221.5501,221.5796,221.2742,221.5205,11856.0
2023-12-29 10:35:00,224.77,225.04,224.74,225.02,17898.0,221.4713,221.7373,221.4417,221.7176,17898.0
2023-12-29 10:40:00,224.98,225.07,224.89,224.98,3814.0,221.6782,221.7669,221.5895,221.6782,3814.0
2023-12-29 10:45:00,224.97,225.02,224.75,224.93,22714.0,221.6683,221.7176,221.4516,221.6289,22714.0
2023-12-29 10:50:00,224.94,224.96,224.69,224.78,8800.0,221.6388,221.6585,221.3924,221.4811,8800.0
2023-12-29 10:55:00,224.78,225.0,224.75,224.95,10035.0,221.4811,221.6979,221.4516,221.6486,10035.0
2023-12-29 11:00:00,224.94,225.47,224.92,225.45,15130.0,221.6388,222.161,221.6191,222.1413,15130.0
2023-12-29 11:05:00,225.45,225.47,225.18,225.41,7965.0,222.1413,222.161,221.8752,222.1019,7965.0
2023-12-29 11:10:00,225.39,225.45,225.0,225.09,6460.0,222.0822,222.1413,221.6979,221.7866,6460.0
2023-12-29 11:15:00,225.01,225.17,224.83,225.17,21064.0,221.7077,221.8654,221.5304,221.8654,21064.0
2023-12-29 11:20:00,225.09,225.15,225.02,225.08,6670.0,221.7866,221.8457,221.7176,221.7767,6670.0
2023-12-29 11:25:00,225.09,225.13,224.92,224.94,19853.0,221.7866,221.826,221.6191,221.6388,19853.0
2023-12-29 11:30:00,224.99,225.07,224.86,224.97,14278.0,221.688,221.7669,221.5599,221.6683,14278.0
2023-12-29 11:35:00,225.05,225.17,224.96,225.17,6906.0,221.7471,221.8654,221.6585,221.8654,6906.0
2023-12-29 11:40:00,225.19,225.24,225.07,225.08,978.0,221.8851,221.9344,221.7669,221.7767,978.0
2023-12-29 11:45:00,225.07,225.22,225.07,225.12,1350.0,221.7669,221.9147,221.7669,221.8161,1350.0
2023-12-29 11:50:00,225.16,225.27,225.07,225.27,9854.0,221.8555,221.9639,221.7669,221.9639,9854.0
2023-12-29 11:55:00,225.26,225.3,224.94,224.96,2840.0,221.9541,221.9935,221.6388,221.6585,2840.0
2023-12-29 12:00:00,224.96,225.06,224.9,224.97,5803.0,221.6585,221.757,221.5994,221.6683,5803.0
2023-12-29 12:05:00,224.98,225.05,224.94,224.94,10092.0,221.6782,221.7471,221.6388,221.6388,10092.0
2023-12-29 12:10:00,224.97,224.99,224.6,224.64,20984.0,221.6683,221.688,221.3038,221.3432,20984.0
2023-12-29 12:15:00,224.64,224.72,224.53,224.7,17242.0,221.3432,221.422,221.2348,221.4023,17242.0
2023-12-29 12:20:00,224.71,224.71,224.38,224.56,17418.0,221.4121,221.4121,221.087,221.2643,17418.0
2023-12-29 12:25:00,224.61,224.69,224.59,224.66,6501.0,221.3136,221.3924,221.2939,221.3629,6501.0
2023-12-29 12:30:00,224.66,224.91,224.65,224.88,13061.0,221.3629,221.6092,221.353,221.5796,13061.0
2023-12-29 12:35:00,224.88,225.0,224.87,224.9,14466.0,221.5796,221.6979,221.5698,221.5994,14466.0
2023-12-29 12:40:00,224.91,225.05,224.89,225.05,12996.0,221.6092,221.7471,221.5895,221.7471,12996.0
2023-12-29 12:45:00,225.01,225.09,224.94,224.95,10169.0,221.7077,221.7866,221.6388,221.6486,10169.0
2023-12-29 12:50:00,224.95,225.08,224.91,225.05,19153.0,221.6486,221.7767,221.6092,221.7471,19153.0
2023-12-29 12:55:00,225.14,225.44,225.13,225.27,5977.0,221.8358,222.1314,221.826,221.9639,5977.0
2023-12-29 13:00:00,225.34,225.46,225.16,225.42,2049.0,222.0329,222.1511,221.8555,222.1117,2049.0
2023-12-29 13:05:00,225.4,225.4,225.26,225.29,2707.0,222.092,222.092,221.9541,221.9836,2707.0
2023-12-29 13:10:00,225.31,225.43,225.27,225.33,2503.0,222.0033,222.1216,221.9639,222.023,2503.0
2023-12-29 13:15:00,225.33,225.34,225.11,225.12,3744.0,222.023,222.0329,221.8063,221.8161,3744.0
2023-12-29 13:20:00,225.09,225.25,225.06,225.11,3414.0,221.7866,221.9442,221.757,221.8063,3414.0
2023-12-29 13:25:00,225.15,225.16,225.01,225.08,3061.0,221.8457,221.8555,221.7077,221.7767,3061.0
2023-12-29 13:30:00,225.05,225.31,225.04,225.3,7361.0,221.7471,222.0033,221.7373,221.9935,7361.0
2023-12-29 13:35:00,225.25,225.29,225.16,225.29,3804.0,221.9442,221.9836,221.8555,221.9836,3804.0
2023-12-29 13:40:00,225.27,225.38,225.23,225.26,2700.0,221.9639,222.0723,221.9245,221.9541,2700.0
2023-12-29 13:45:00,225.28,225.48,225.21,225.39,3900.0,221.9738,222.1708,221.9048,222.0822,3900.0
2023-12-29 13:50:00,225.37,225.37,225.24,225.24,3479.0,222.0625,222.0625,221.9344,221.9344,3479.0
2023-12-29 13:55:00,225.24,225.25,225.13,225.21,8178.0,221.9344,221.9442,221.826,221.9048,8178.0
2023-12-29 14:00:00,225.24,225.41,225.19,225.3,10900.0,221.9344,222.1019,221.8851,221.9935,10900.0
2023-12-29 14:05:00,225.31,225.39,225.3,225.35,7080.0,222.0033,222.0822,221.9935,222.0427,7080.0
2023-12-29 14:10:00,225.33,225.41,225.31,225.4,3980.0,222.023,222.1019,222.0033,222.092,3980.0
2023-12-29 14:15:00,225.4,225.53,225.39,225.52,5630.0,222.092,222.2201,222.0822,222.2103,5630.0
2023-12-29 14:20:00,225.55,225.7,225.52,225.65,3490.0,222.2398,222.3876,222.2103,222.3383,3490.0
2023-12-29 14:25:00,225.62,225.69,225.43,225.45,3553.0,222.3088,222.3778,222.1216,222.1413,3553.0
2023-12-29 14:30:00,225.45,225.63,225.45,225.55,2500.0,222.1413,222.3186,222.1413,222.2398,2500.0
2023-12-29 14:35:00,225.55,225.64,225.5,225.58,2777.0,222.2398,222.3285,222.1905,222.2694,2777.0
2023-12-29 14:40:00,225.59,225.69,225.58,225.6,3100.0,222.2792,222.3778,222.2694,222.2891,3100.0
2023-12-29 14:45:00,225.64,225.7,225.6,225.7,1900.0,222.3285,222.3876,222.2891,222.3876,1900.0
2023-12-29 14:50:00,225.66,225.82,225.61,225.82,10828.0,222.3482,222.5058,222.2989,222.5058,10828.0
2023-12-29 14:55:00,225.77,225.97,225.73,225.95,4031.0,222.4566,222.6536,222.4172,222.6339,4031.0
2023-12-29 15:00:00,225.95,225.97,225.86,225.9,13302.0,222.6339,222.6536,222.5453,222.5847,13302.0
2023-12-29 15:05:00,225.89,225.94,225.66,225.89,18920.0,222.5748,222.6241,222.3482,222.5748,18920.0
2023-12-29 15:10:00,225.9,225.95,225.57,225.62,5022.0,222.5847,222.6339,222.2595,222.3088,5022.0
2023-12-29 15:15:00,225.58,225.69,225.45,225.58,8684.0,222.2694,222.3778,222.1413,222.2694,8684.0
2023-12-29 15:20:00,225.59,225.7,225.42,225.59,7335.0,222.2792,222.3876,222.1117,222.2792,7335.0
2023-12-29 15:25:00,225.59,225.94,225.58,225.94,8394.0,222.2792,222.6241,222.2694,222.6241,8394.0
2023-12-29 15:30:00,225.92,225.95,225.77,225.9,15916.0,222.6044,222.6339,222.4566,222.5847,15916.0
2023-12-29 15:35:00,225.9,225.96,225.77,225.84,15720.0,222.5847,222.6438,222.4566,222.5256,15720.0
2023-12-29 15:40:00,225.84,226.01,225.54,225.54,23553.0,222.5256,222.6931,222.23,222.23,23553.0
2023-12-29 15:45:00,225.51,225.68,225.43,225.44,12449.0,222.2004,222.3679,222.1216,222.1314,12449.0
2023-12-29 15:50:00,225.38,225.69,225.0,225.04,57059.0,222.0723,222.3778,221.6979,221.7373,57059.0
2023-12-29 15:55:00,224.95,225.62,224.78,225.53,117873.0,221.6486,222.3088,221.4811,222.2201,117873.0
2024-01-02 09:30:00,225.5,226.56,225.06,226.37,36271.0,222.1905,223.235,221.757,223.0478,36271.0
2024-01-02 09:35:00,226.75,227.18,225.07,225.26,12443.0,223.4222,223.8459,221.7669,221.9541,12443.0
2024-01-02 09:40:00,225.46,226.62,225.3,226.07,9639.0,222.1511,223.2941,221.9935,222.7522,9639.0
2024-01-02 09:45:00,225.8,226.14,225.61,225.75,7524.0,222.4861,222.8212,222.2989,222.4369,7524.0
2024-01-02 09:50:00,225.77,226.02,225.02,225.22,7184.0,222.4566,222.7029,221.7176,221.9147,7184.0
2024-01-02 09:55:00,225.11,225.2,224.72,224.75,15401.0,221.8063,221.8949,221.422,221.4516,15401.0
2024-01-02 10:00:00,224.7,224.7,223.7,223.84,9468.0,221.4023,221.4023,220.417,220.5549,9468.0
2024-01-02 10:05:00,223.79,224.06,223.38,223.63,5186.0,220.5056,220.7717,220.1017,220.348,5186.0
2024-01-02 10:10:00,223.6,224.45,223.6,224.12,2949.0,220.3184,221.156,220.3184,220.8308,2949.0
2024-01-02 10:15:00,224.17,224.22,224.02,224.07,2111.0,220.8801,220.9293,220.7323,220.7815,2111.0
2024-01-02 10:20:00,224.06,224.51,223.99,224.24,8596.0,220.7717,221.2151,220.7027,220.949,8596.0
2024-01-02 10:25:00,224.25,224.95,224.25,224.95,7144.0,220.9589,221.6486,220.9589,221.6486,7144.0
2024-01-02 10:30:00,224.86,224.86,224.17,224.21,2508.0,221.5599,221.5599,220.8801,220.9195,2508.0
2024-01-02 10:35:00,224.27,224.32,224.07,224.12,3581.0,220.9786,221.0279,220.7815,220.8308,3581.0
2024-01-02 10:40:00,224.15,224.54,224.15,224.5,4240.0,220.8604,221.2446,220.8604,221.2052,4240.0
2024-01-02 10:45:00,224.32,224.41,223.89,223.89,4919.0,221.0279,221.1165,220.6042,220.6042,4919.0
2024-01-02 10:50:00,223.93,224.12,223.85,224.0,7105.0,220.6436,220.8308,220.5648,220.7126,7105.0
2024-01-02 10:55:00,223.98,224.05,223.82,223.84,28742.0,220.6929,220.7618,220.5352,220.5549,28742.0
2024-01-02 11:00:00,223.85,224.18,223.82,224.18,3662.0,220.5648,220.8899,220.5352,220.8899,3662.0
2024-01-02 11:05:00,224.07,224.07,223.74,223.89,4533.0,220.7815,220.7815,220.4564,220.6042,4533.0
2024-01-02 11:10:00,224.04,224.04,223.84,224.0,3600.0,220.752,220.752,220.5549,220.7126,3600.0
2024-01-02 11:15:00,224.12,224.12,223.58,223.67,6452.0,220.8308,220.8308,220.2987,220.3874,6452.0
2024-01-02 11:20:00,223.73,223.73,223.34,223.34,12906.0,220.4465,220.4465,220.0622,220.0622,12906.0
2024-01-02 11:25:00,223.33,223.37,223.2,223.32,5840.0,220.0524,220.0918,219.9243,220.0425,5840.0
2024-01-02 11:30:00,223.36,223.36,223.05,223.05,2700.0,220.082,220.082,219.7765,219.7765,2700.0
2024-01-02 11:35:00,222.95,223.0,222.61,222.61,3476.0,219.678,219.7272,219.343,219.343,3476.0
2024-01-02 11:40:00,222.61,222.68,222.53,222.59,1693.0,219.343,219.4119,219.2641,219.3233,1693.0
2024-01-02 11:45:00,222.66,223.02,222.63,222.86,7856.0,219.3922,219.7469,219.3627,219.5893,7856.0
2024-01-02 11:50:00,222.96,223.02,222.83,222.89,6979.0,219.6878,219.7469,219.5597,219.6189,6979.0
2024-01-02 11:55:00,222.82,223.03,222.82,222.85,7471.0,219.5499,219.7568,219.5499,219.5794,7471.0
2024-01-02 12:00:00,222.88,223.09,222.86,223.0,16203.0,219.609,219.8159,219.5893,219.7272,16203.0
2024-01-02 12:05:00,222.93,223.1,222.73,223.1,3547.0,219.6583,219.8258,219.4612,219.8258,3547.0
2024-01-02 12:10:00,223.06,223.41,223.06,223.28,3356.0,219.7864,220.1312,219.7864,220.0031,3356.0
2024-01-02 12:15:00,223.39,223.44,223.14,223.4,7573.0,220.1115,220.1608,219.8652,220.1214,7573.0
2024-01-02 12:20:00,223.58,223.72,223.39,223.4,3480.0,220.2987,220.4367,220.1115,220.1214,3480.0
2024-01-02 12:25:00,223.42,223.49,223.36,223.4,1607.0,220.1411,220.21,220.082,220.1214,1607.0
2024-01-02 12:30:00,223.37,223.38,223.23,223.26,12085.0,220.0918,220.1017,219.9539,219.9834,12085.0
2024-01-02 12:35:00,223.26,223.34,223.14,223.14,9560.0,219.9834,220.0622,219.8652,219.8652,9560.0
2024-01-02 12:40:00,223.21,223.42,223.21,223.28,3028.0,219.9342,220.1411,219.9342,220.0031,3028.0
2024-01-02 12:45:00,223.3,223.3,222.6,222.74,2859.0,220.0228,220.0228,219.3331,219.4711,2859.0
2024-01-02 12:50:00,222.62,222.62,222.24,222.33,2352.0,219.3528,219.3528,218.9784,219.0671,2352.0
2024-01-02 12:55:00,222.23,222.35,222.22,222.31,2241.0,218.9685,219.0868,218.9587,219.0474,2241.0
2024-01-02 13:00:00,222.3,222.36,222.11,222.11,971.0,219.0375,219.0966,218.8503,218.8503,971.0
2024-01-02 13:05:00,222.22,222.26,222.04,222.04,1115.0,218.9587,218.9981,218.7813,218.7813,1115.0
2024-01-02 13:10:00,222.12,222.32,222.03,222.31,6323.0,218.8602,219.0572,218.7715,219.0474,6323.0
2024-01-02 13:15:00,222.36,222.36,222.12,222.32,2020.0,219.0966,219.0966,218.8602,219.0572,2020.0
2024-01-02 13:20:00,222.31,222.36,222.16,222.24,1894.0,219.0474,219.0966,218.8996,218.9784,1894.0
2024-01-02 13:25:00,222.18,222.3,222.15,222.22,2007.0,218.9193,219.0375,218.8897,218.9587,2007.0
2024-01-02 13:30:00,222.17,222.26,222.16,222.26,2800.0,218.9094,218.9981,218.8996,218.9981,2800.0
2024-01-02 13:35:00,222.22,222.22,222.17,222.17,800.0,218.9587,218.9587,218.9094,218.9094,800.0
2024-01-02 13:40:00,222.17,222.32,222.16,222.27,3205.0,218.9094,219.0572,218.8996,219.0079,3205.0
2024-01-02 13:45:00,222.2,222.25,222.15,222.23,2450.0,218.939,218.9882,218.8897,218.9685,2450.0
2024-01-02 13:50:00,222.23,222.27,222.04,222.04,8216.0,218.9685,219.0079,218.7813,218.7813,8216.0
2024-01-02 13:55:00,222.06,222.2,222.03,222.12,5096.0,218.801,218.939,218.7715,218.8602,5096.0
2024-01-02 14:00:00,222.19,222.23,222.13,222.15,3200.0,218.9291,218.9685,218.87,218.8897,3200.0
2024-01-02 14:05:00,222.15,222.16,222.01,222.14,5202.0,218.8897,218.8996,218.7518,218.8799,5202.0
2024-01-02 14:10:00,222.27,222.41,222.26,222.27,1505.0,219.0079,219.1459,218.9981,219.0079,1505.0
2024-01-02 14:15:00,222.25,222.43,222.21,222.43,2999.0,218.9882,219.1656,218.9488,219.1656,2999.0
2024-01-02 14:20:00,222.41,222.55,222.32,222.32,2647.0,219.1459,219.2838,219.0572,219.0572,2647.0
2024-01-02 14:25:00,222.33,222.39,222.27,222.32,5777.0,219.0671,219.1262,219.0079,219.0572,5777.0
2024-01-02 14:30:00,222.28,222.37,222.24,222.34,9551.0,219.0178,219.1065,218.9784,219.0769,9551.0
2024-01-02 14:35:00,222.31,222.32,222.14,222.17,1100.0,219.0474,219.0572,218.8799,218.9094,1100.0
2024-01-02 14:40:00,222.08,222.11,222.01,222.08,5625.0,218.8207,218.8503,218.7518,218.8207,5625.0
2024-01-02 14:45:00,222.04,222.16,222.01,222.02,3658.0,218.7813,218.8996,218.7518,218.7616,3658.0
2024-01-02 14:50:00,221.98,222.01,221.73,221.75,2345.0,218.7222,218.7518,218.4759,218.4956,2345.0
2024-01-02 14:55:00,221.67,221.77,221.56,221.71,3157.0,218.4168,218.5153,218.3084,218.4562,3157.0
2024-01-02 15:00:00,221.55,221.64,221.35,221.37,11048.0,218.2985,218.3872,218.1015,218.1212,11048.0
2024-01-02 15:05:00,221.25,221.27,221.0,221.19,13873.0,218.0029,218.0226,217.7566,217.9438,13873.0
2024-01-02 15:10:00,221.21,221.32,221.05,221.11,6507.0,217.9635,218.0719,217.8059,217.865,6507.0
2024-01-02 15:15:00,221.13,221.28,221.01,221.11,9907.0,217.8847,218.0325,217.7664,217.865,9907.0
2024-01-02 15:20:00,221.06,221.16,220.84,221.16,10816.0,217.8157,217.9142,217.5989,217.9142,10816.0
2024-01-02 15:25:00,221.18,221.2,220.94,221.05,10169.0,217.9339,217.9537,217.6975,217.8059,10169.0
2024-01-02 15:30:00,221.05,221.05,220.72,220.76,24974.0,217.8059,217.8059,217.4807,217.5201,24974.0
2024-01-02 15:35:00,220.71,220.87,220.59,220.83,17098.0,217.4708,217.6285,217.3526,217.5891,17098.0
2024-01-02 15:40:00,220.81,220.99,220.73,220.93,18435.0,217.5694,217.7467,217.4906,217.6876,18435.0
2024-01-02 15:45:00,220.94,221.08,220.72,221.06,22729.0,217.6975,217.8354,217.4807,217.8157,22729.0
2024-01-02 15:50:00,221.11,221.47,221.1,221.16,40086.0,217.865,218.2197,217.8551,217.9142,40086.0
2024-01-02 15:55:00,221.2,221.98,221.16,221.84,65550.0,217.9537,218.7222,217.9142,218.5843,65550.0
2024-01-03 09:30:00,220.6,220.6,219.39,219.97,31006.0,217.3625,217.3625,216.1702,216.7417,31006.0
2024-01-03 09:35:00,220.14,220.18,219.76,219.86,13905.0,216.9092,216.9486,216.5348,216.6333,13905.0
2024-01-03 09:40:00,220.0,220.69,219.89,219.9,3411.0,216.7713,217.4511,216.6629,216.6727,3411.0
2024-01-03 09:45:00,219.91,220.63,219.74,220.32,4409.0,216.6826,217.392,216.5151,217.0866,4409.0
2024-01-03 09:50:00,220.38,220.67,220.38,220.49,3957.0,217.1457,217.4314,217.1457,217.2541,3957.0
2024-01-03 09:55:00,220.34,220.83,220.27,220.59,8956.0,217.1063,217.5891,217.0373,217.3526,8956.0
2024-01-03 10:00:00,220.72,220.97,220.26,220.62,5981.0,217.4807,217.727,217.0274,217.3822,5981.0
2024-01-03 10:05:00,220.65,220.88,220.51,220.51,2182.0,217.4117,217.6383,217.2738,217.2738,2182.0
2024-01-03 10:10:00,220.48,220.48,219.74,219.87,5207.0,217.2442,217.2442,216.5151,216.6432,5207.0
2024-01-03 10:15:00,219.6,219.82,219.41,219.42,4689.0,216.3771,216.5939,216.1899,216.1998,4689.0
2024-01-03 10:20:00,219.25,219.34,219.09,219.31,8895.0,216.0323,216.121,215.8746,216.0914,8895.0
2024-01-03 10:25:00,219.33,219.4,219.02,219.23,4730.0,216.1111,216.1801,215.8056,216.0126,4730.0
2024-01-03 10:30:00,219.2,219.27,218.91,218.96,7534.0,215.983,216.052,215.6973,215.7465,7534.0
2024-01-03 10:35:00,218.89,218.93,218.01,218.24,52417.0,215.6776,215.717,214.8105,215.0371,52417.0
2024-01-03 10:40:00,218.17,218.41,218.07,218.26,13130.0,214.9681,215.2046,214.8696,215.0568,13130.0
2024-01-03 10:45:00,218.25,218.55,218.15,218.54,14520.0,215.0469,215.3425,214.9484,215.3327,14520.0
2024-01-03 10:50:00,218.55,218.75,218.47,218.48,11082.0,215.3425,215.5396,215.2637,215.2736,11082.0
2024-01-03 10:55:00,218.49,219.0,218.46,218.99,7700.0,215.2834,215.7859,215.2539,215.7761,7700.0
2024-01-03 11:00:00,219.09,219.29,219.08,219.2,1502.0,215.8746,216.0717,215.8648,215.983,1502.0
2024-01-03 11:05:00,219.24,219.24,219.03,219.13,3600.0,216.0224,216.0224,215.8155,215.914,3600.0
2024-01-03 11:10:00,219.07,219.11,218.92,218.95,2150.0,215.8549,215.8943,215.7071,215.7367,2150.0
2024-01-03 11:15:00,218.99,219.11,218.71,218.71,4121.0,215.7761,215.8943,215.5002,215.5002,4121.0
2024-01-03 11:20:00,218.72,218.83,218.46,218.67,4535.0,215.51,215.6184,215.2539,215.4608,4535.0
2024-01-03 11:25:00,218.7,218.85,218.67,218.79,3378.0,215.4903,215.6381,215.4608,215.579,3378.0
2024-01-03 11:30:00,218.69,218.92,218.69,218.91,3936.0,215.4805,215.7071,215.4805,215.6973,3936.0
2024-01-03 11:35:00,218.98,218.98,218.74,218.8,5287.0,215.7662,215.7662,215.5298,215.5889,5287.0
2024-01-03 11:40:00,218.75,219.36,218.69,219.36,5595.0,215.5396,216.1407,215.4805,216.1407,5595.0
2024-01-03 11:45:00,219.28,219.28,219.07,219.07,1400.0,216.0618,216.0618,215.8549,215.8549,1400.0
2024-01-03 11:50:00,219.17,219.17,219.02,219.06,1109.0,215.9534,215.9534,215.8056,215.8451,1109.0
2024-01-03 11:55:00,219.03,219.1,218.79,218.8,18331.0,215.8155,215.8845,215.579,215.5889,18331.0
2024-01-03 12:00:00,218.8,219.04,218.78,219.04,3000.0,215.5889,215.8254,215.5692,215.8254,3000.0
2024-01-03 12:05:00,219.15,219.22,218.99,218.99,1637.0,215.9337,216.0027,215.7761,215.7761,1637.0
2024-01-03 12:10:00,219.01,219.02,218.89,218.89,8983.0,215.7958,215.8056,215.6776,215.6776,8983.0
2024-01-03 12:15:00,219.0,219.16,218.96,219.01,2253.0,215.7859,215.9436,215.7465,215.7958,2253.0
2024-01-03 12:20:00,219.06,219.3,219.05,219.3,500.0,215.8451,216.0815,215.8352,216.0815,500.0
2024-01-03 12:25:00,219.33,219.58,219.27,219.51,3540.0,216.1111,216.3574,216.052,216.2885,3540.0
2024-01-03 12:30:00,219.47,219.57,219.41,219.42,4000.0,216.249,216.3476,216.1899,216.1998,4000.0
2024-01-03 12:35:00,219.37,219.43,219.36,219.38,1481.0,216.1505,216.2096,216.1407,216.1604,1481.0
2024-01-03 12:40:00,219.35,219.51,219.35,219.41,2523.0,216.1308,216.2885,216.1308,216.1899,2523.0
2024-01-03 12:45:00,219.45,219.53,219.41,219.53,2034.0,216.2293,216.3082,216.1899,216.3082,2034.0
2024-01-03 12:50:00,219.5,219.53,219.38,219.38,3001.0,216.2786,216.3082,216.1604,216.1604,3001.0
2024-01-03 12:55:00,219.38,219.89,219.38,219.88,7679.0,216.1604,216.6629,216.1604,216.653,7679.0
2024-01-03 13:00:00,219.83,219.96,219.63,219.65,4864.0,216.6038,216.7319,216.4067,216.4264,4864.0
2024-01-03 13:05:00,219.65,219.71,219.54,219.57,3800.0,216.4264,216.4855,216.318,216.3476,3800.0
2024-01-03 13:10:00,219.62,219.67,219.54,219.57,3000.0,216.3968,216.4461,216.318,216.3476,3000.0
2024-01-03 13:15:00,219.58,219.69,219.54,219.62,4774.0,216.3574,216.4658,216.318,216.3968,4774.0
2024-01-03 13:20:00,219.64,219.7,219.62,219.65,1177.0,216.4165,216.4757,216.3968,216.4264,1177.0
2024-01-03 13:25:00,219.59,219.65,219.53,219.58,2841.0,216.3673,216.4264,216.3082,216.3574,2841.0
2024-01-03 13:30:00,219.54,219.57,219.46,219.46,2103.0,216.318,216.3476,216.2392,216.2392,2103.0
2024-01-03 13:35:00,219.38,219.62,219.29,219.53,3883.0,216.1604,216.3968,216.0717,216.3082,3883.0
2024-01-03 13:40:00,219.5,219.55,219.44,219.46,2900.0,216.2786,216.3279,216.2195,216.2392,2900.0
2024-01-03 13:45:00,219.49,219.49,219.3,219.4,4700.0,216.2687,216.2687,216.0815,216.1801,4700.0
2024-01-03 13:50:00,219.37,219.6,219.37,219.59,3042.0,216.1505,216.3771,216.1505,216.3673,3042.0
2024-01-03 13:55:00,219.47,219.65,219.43,219.56,2737.0,216.249,216.4264,216.2096,216.3377,2737.0
2024-01-03 14:00:00,219.55,220.13,219.23,219.36,3200.0,216.3279,216.8994,216.0126,216.1407,3200.0
2024-01-03 14:05:00,219.02,219.37,219.01,219.25,1930.0,215.8056,216.1505,215.7958,216.0323,1930.0
2024-01-03 14:10:00,219.35,219.44,219.15,219.17,2050.0,216.1308,216.2195,215.9337,215.9534,2050.0
2024-01-03 14:15:00,219.17,219.45,219.17,219.44,1535.0,215.9534,216.2293,215.9534,216.2195,1535.0
2024-01-03 14:20:00,219.38,219.55,219.24,219.5,3088.0,216.1604,216.3279,216.0224,216.2786,3088.0
2024-01-03 14:25:00,219.52,220.05,219.44,219.95,4209.0,216.2983,216.8205,216.2195,216.722,4209.0
2024-01-03 14:30:00,219.99,220.05,219.67,219.78,7077.0,216.7614,216.8205,216.4461,216.5545,7077.0
2024-01-03 14:35:00,219.73,219.87,219.6,219.87,5067.0,216.5052,216.6432,216.3771,216.6432,5067.0
2024-01-03 14:40:00,219.83,220.4,219.76,220.21,4400.0,216.6038,217.1654,216.5348,216.9782,4400.0
2024-01-03 14:45:00,220.14,220.16,219.88,219.91,3028.0,216.9092,216.9289,216.653,216.6826,3028.0
2024-01-03 14:50:00,219.87,219.91,219.73,219.78,3519.0,216.6432,216.6826,216.5052,216.5545,3519.0
2024-01-03 14:55:00,219.68,219.8,219.66,219.72,2036.0,216.456,216.5742,216.4363,216.4954,2036.0
2024-01-03 15:00:00,219.7,219.73,219.43,219.49,4047.0,216.4757,216.5052,216.2096,216.2687,4047.0
2024-01-03 15:05:00,219.54,219.54,219.29,219.38,2709.0,216.318,216.318,216.0717,216.1604,2709.0
2024-01-03 15:10:00,219.4,219.4,219.22,219.22,2500.0,216.1801,216.1801,216.0027,216.0027,2500.0
2024-01-03 15:15:00,219.17,219.29,219.1,219.29,3884.0,215.9534,216.0717,215.8845,216.0717,3884.0
2024-01-03 15:20:00,219.34,219.46,219.28,219.28,4761.0,216.121,216.2392,216.0618,216.0618,4761.0
2024-01-03 15:25:00,219.3,219.47,219.21,219.47,5733.0,216.0815,216.249,215.9929,216.249,5733.0
2024-01-03 15:30:00,219.44,219.97,219.43,219.97,5475.0,216.2195,216.7417,216.2096,216.7417,5475.0
2024-01-03 15:35:00,220.0,220.0,219.62,219.69,7970.0,216.7713,216.7713,216.3968,216.4658,7970.0
2024-01-03 15:40:00,219.7,219.76,219.47,219.48,18445.0,216.4757,216.5348,216.249,216.2589,18445.0
2024-01-03 15:45:00,219.45,219.57,219.35,219.36,8341.0,216.2293,216.3476,216.1308,216.1407,8341.0
2024-01-03 15:50:00,219.36,219.36,218.82,218.97,29327.0,216.1407,216.1407,215.6086,215.7564,29327.0
2024-01-03 15:55:00,219.03,219.34,218.94,219.04,72946.0,215.8155,216.121,215.7268,215.8254,72946.0
2024-01-04 09:30:00,219.81,219.95,218.88,219.8,12863.0,216.5841,216.722,215.6677,216.5742,12863.0
2024-01-04 09:35:00,219.73,220.64,219.57,220.25,7722.0,216.5052,217.4019,216.3476,217.0176,7722.0
2024-01-04 09:40:00,220.21,221.02,220.1,220.97,13040.0,216.9782,217.7763,216.8698,217.727,13040.0
2024-01-04 09:45:00,220.97,221.07,220.25,220.26,13623.0,217.727,217.8256,217.0176,217.0274,13623.0
2024-01-04 09:50:00,220.47,220.81,220.44,220.61,5814.0,217.2344,217.5694,217.2048,217.3723,5814.0
2024-01-04 09:55:00,220.42,220.66,220.34,220.59,6460.0,217.1851,217.4216,217.1063,217.3526,6460.0
2024-01-04 10:00:00,220.67,221.08,220.47,221.08,6921.0,217.4314,217.8354,217.2344,217.8354,6921.0
2024-01-04 10:05:00,221.12,221.21,220.75,220.97,3181.0,217.8748,217.9635,217.5103,217.727,3181.0
2024-01-04 10:10:00,221.0,221.48,220.99,221.43,6180.0,217.7566,218.2295,217.7467,218.1803,6180.0
2024-01-04 10:15:00,221.47,221.61,221.37,221.46,6319.0,218.2197,218.3576,218.1212,218.2098,6319.0
2024-01-04 10:20:00,221.45,221.45,221.18,221.18,6339.0,218.2,218.2,217.9339,217.9339,6339.0
2024-01-04 10:25:00,221.15,221.2,221.01,221.01,5465.0,217.9044,217.9537,217.7664,217.7664,5465.0
2024-01-04 10:30:00,221.03,221.44,220.88,221.44,8076.0,217.7861,218.1901,217.6383,218.1901,8076.0
2024-01-04 10:35:00,221.44,221.53,221.37,221.49,18220.0,218.1901,218.2788,218.1212,218.2394,18220.0
2024-01-04 10:40:00,221.51,221.94,221.45,221.94,19957.0,218.2591,218.6828,218.2,218.6828,19957.0
2024-01-04 10:45:00,221.96,222.12,221.87,221.87,11279.0,218.7025,218.8602,218.6138,218.6138,11279.0
2024-01-04 10:50:00,221.84,221.84,221.61,221.7,7236.0,218.5843,218.5843,218.3576,218.4463,7236.0
2024-01-04 10:55:00,221.66,221.67,221.23,221.23,7688.0,218.4069,218.4168,217.9832,217.9832,7688.0
2024-01-04 11:00:00,221.24,221.58,221.23,221.51,4258.0,217.9931,218.3281,217.9832,218.2591,4258.0
2024-01-04 11:05:00,221.54,221.67,221.5,221.67,4263.0,218.2887,218.4168,218.2492,218.4168,4263.0
2024-01-04 11:10:00,221.69,221.93,221.69,221.93,5976.0,218.4365,218.6729,218.4365,218.6729,5976.0
2024-01-04 11:15:00,221.96,222.17,221.92,221.98,4646.0,218.7025,218.9094,218.6631,218.7222,4646.0
2024-01-04 11:20:00,222.01,222.15,221.99,222.12,2816.0,218.7518,218.8897,218.7321,218.8602,2816.0
2024-01-04 11:25:00,222.13,222.41,222.12,222.22,6413.0,218.87,219.1459,218.8602,218.9587,6413.0
2024-01-04 11:30:00,222.22,222.22,221.87,221.87,6041.0,218.9587,218.9587,218.6138,218.6138,6041.0
2024-01-04 11:35:00,221.99,222.16,221.98,222.02,5052.0,218.7321,218.8996,218.7222,218.7616,5052.0
2024-01-04 11:40:00,221.98,222.05,221.78,221.79,1690.0,218.7222,218.7912,218.5251,218.535,1690.0
2024-01-04 11:45:00,221.81,221.81,221.48,221.52,2599.0,218.5547,218.5547,218.2295,218.269,2599.0
2024-01-04 11:50:00,221.5,221.5,221.15,221.34,2436.0,218.2492,218.2492,217.9044,218.0916,2436.0
2024-01-04 11:55:00,221.26,221.47,221.26,221.47,1183.0,218.0128,218.2197,218.0128,218.2197,1183.0
2024-01-04 12:00:00,221.43,221.43,221.23,221.32,1542.0,218.1803,218.1803,217.9832,218.0719,1542.0
2024-01-04 12:05:00,221.36,221.37,221.09,221.09,2678.0,218.1113,218.1212,217.8453,217.8453,2678.0
2024-01-04 12:10:00,221.17,221.35,221.17,221.25,3025.0,217.9241,218.1015,217.9241,218.0029,3025.0
2024-01-04 12:15:00,221.24,221.28,221.14,221.2,1596.0,217.9931,218.0325,217.8945,217.9537,1596.0
2024-01-04 12:20:00,221.25,221.27,221.05,221.25,2432.0,218.0029,218.0226,217.8059,218.0029,2432.0
2024-01-04 12:25:00,221.3,221.31,221.15,221.15,2680.0,218.0522,218.062,217.9044,217.9044,2680.0
2024-01-04 12:30:00,221.15,221.15,220.6,220.6,3211.0,217.9044,217.9044,217.3625,217.3625,3211.0
2024-01-04 12:35:00,220.6,220.73,220.59,220.66,4006.0,217.3625,217.4906,217.3526,217.4216,4006.0
2024-01-04 12:40:00,220.64,220.68,220.41,220.41,2010.0,217.4019,217.4413,217.1752,217.1752,2010.0
2024-01-04 12:45:00,220.41,220.44,220.21,220.43,2995.0,217.1752,217.2048,216.9782,217.195,2995.0
2024-01-04 12:50:00,220.43,220.61,220.38,220.61,8245.0,217.195,217.3723,217.1457,217.3723,8245.0
2024-01-04 12:55:00,220.55,220.64,220.49,220.64,3532.0,217.3132,217.4019,217.2541,217.4019,3532.0
2024-01-04 13:00:00,220.63,220.69,220.62,220.65,2340.0,217.392,217.4511,217.3822,217.4117,2340.0
2024-01-04 13:05:00,220.69,220.71,220.63,220.67,4522.0,217.4511,217.4708,217.392,217.4314,4522.0
2024-01-04 13:10:00,220.64,220.65,220.41,220.5,2141.0,217.4019,217.4117,217.1752,217.2639,2141.0
2024-01-04 13:15:00,220.48,220.53,220.37,220.38,1458.0,217.2442,217.2935,217.1358,217.1457,1458.0
2024-01-04 13:20:00,220.38,220.64,220.34,220.56,3847.0,217.1457,217.4019,217.1063,217.323,3847.0
2024-01-04 13:25:00,220.61,220.65,220.47,220.53,2802.0,217.3723,217.4117,217.2344,217.2935,2802.0
2024-01-04 13:30:00,220.53,220.61,220.5,220.58,3113.0,217.2935,217.3723,217.2639,217.3428,3113.0
2024-01-04 13:35:00,220.58,220.64,220.53,220.58,1219.0,217.3428,217.4019,217.2935,217.3428,1219.0
2024-01-04 13:40:00,220.68,220.71,220.62,220.7,1522.0,217.4413,217.4708,217.3822,217.461,1522.0
2024-01-04 13:45:00,220.81,220.86,220.79,220.84,2750.0,217.5694,217.6186,217.5497,217.5989,2750.0
2024-01-04 13:50:00,220.92,220.92,220.68,220.77,2849.0,217.6778,217.6778,217.4413,217.53,2849.0
2024-01-04 13:55:00,220.66,220.71,220.6,220.71,1122.0,217.4216,217.4708,217.3625,217.4708,1122.0
2024-01-04 14:00:00,220.8,220.84,220.66,220.66,2837.0,217.5595,217.5989,217.4216,217.4216,2837.0
2024-01-04 14:05:00,220.68,220.7,220.63,220.63,2470.0,217.4413,217.461,217.392,217.392,2470.0
2024-01-04 14:10:00,220.64,220.64,220.51,220.57,3629.0,217.4019,217.4019,217.2738,217.3329,3629.0
2024-01-04 14:15:00,220.61,220.67,220.53,220.54,6144.0,217.3723,217.4314,217.2935,217.3033,6144.0
2024-01-04 14:20:00,220.55,220.59,220.35,220.4,2510.0,217.3132,217.3526,217.1161,217.1654,2510.0
2024-01-04 14:25:00,220.3,220.49,220.3,220.4,2701.0,217.0669,217.2541,217.0669,217.1654,2701.0
2024-01-04 14:30:00,220.35,220.37,220.26,220.36,2622.0,217.1161,217.1358,217.0274,217.126,2622.0
2024-01-04 14:35:00,220.36,220.36,220.24,220.3,1683.0,217.126,217.126,217.0077,217.0669,1683.0
2024-01-04 14:40:00,220.3,220.3,220.2,220.27,2089.0,217.0669,217.0669,216.9683,217.0373,2089.0
2024-01-04 14:45:00,220.22,220.41,220.18,220.4,4312.0,216.988,217.1752,216.9486,217.1654,4312.0
2024-01-04 14:50:00,220.59,220.85,220.59,220.85,2089.0,217.3526,217.6088,217.3526,217.6088,2089.0
2024-01-04 14:55:00,220.85,220.86,220.79,220.84,3680.0,217.6088,217.6186,217.5497,217.5989,3680.0
2024-01-04 15:00:00,220.97,220.97,220.77,220.77,9359.0,217.727,217.727,217.53,217.53,9359.0
2024-01-04 15:05:00,220.84,221.25,220.84,221.24,2773.0,217.5989,218.0029,217.5989,217.9931,2773.0
2024-01-04 15:10:00,221.17,221.17,220.94,220.94,3679.0,217.9241,217.9241,217.6975,217.6975,3679.0
2024-01-04 15:15:00,220.92,220.94,220.71,220.77,5497.0,217.6778,217.6975,217.4708,217.53,5497.0
2024-01-04 15:20:00,220.74,220.84,220.7,220.8,4063.0,217.5004,217.5989,217.461,217.5595,4063.0
2024-01-04 15:25:00,220.76,220.86,220.68,220.86,6434.0,217.5201,217.6186,217.4413,217.6186,6434.0
2024-01-04 15:30:00,220.84,221.15,220.84,221.13,8069.0,217.5989,217.9044,217.5989,217.8847,8069.0
2024-01-04 15:35:00,221.15,221.15,220.93,221.0,4986.0,217.9044,217.9044,217.6876,217.7566,4986.0
2024-01-04 15:40:00,221.03,221.12,220.94,221.12,6779.0,217.7861,217.8748,217.6975,217.8748,6779.0
2024-01-04 15:45:00,221.09,221.12,220.82,220.82,6700.0,217.8453,217.8748,217.5792,217.5792,6700.0
2024-01-04 15:50:00,220.9,220.96,220.04,220.15,20790.0,217.6581,217.7172,216.8107,216.9191,20790.0
2024-01-04 15:55:00,220.09,220.26,219.95,220.02,76620.0,216.8599,217.0274,216.722,216.791,76620.0
2024-01-05 09:30:00,219.72,221.05,219.0,220.87,13987.0,216.4954,217.8059,215.7859,217.6285,13987.0
2024-01-05 09:35:00,220.88,221.61,220.6,221.14,8001.0,217.6383,218.3576,217.3625,217.8945,8001.0
2024-01-05 09:40:00,221.12,221.98,220.89,221.69,8964.0,217.8748,218.7222,217.6482,218.4365,8964.0
2024-01-05 09:45:00,221.5,221.91,221.5,221.75,7275.0,218.2492,218.6532,218.2492,218.4956,7275.0
2024-01-05 09:50:00,221.81,222.23,221.64,222.19,7999.0,218.5547,218.9685,218.3872,218.9291,7999.0
2024-01-05 09:55:00,222.25,222.25,221.9,222.1,9973.0,218.9882,218.9882,218.6434,218.8404,9973.0
2024-01-05 10:00:00,222.11,223.09,222.11,222.97,6329.0,218.8503,219.8159,218.8503,219.6977,6329.0
2024-01-05 10:05:00,222.98,223.4,222.93,223.19,7612.0,219.7075,220.1214,219.6583,219.9144,7612.0
2024-01-05 10:10:00,223.31,223.4,222.88,223.06,8168.0,220.0327,220.1214,219.609,219.7864,8168.0
2024-01-05 10:15:00,222.97,223.06,222.73,222.94,3668.0,219.6977,219.7864,219.4612,219.6681,3668.0
2024-01-05 10:20:00,222.87,223.01,222.87,222.94,2489.0,219.5991,219.7371,219.5991,219.6681,2489.0
2024-01-05 10:25:00,222.99,223.04,222.73,222.77,5743.0,219.7174,219.7666,219.4612,219.5006,5743.0
2024-01-05 10:30:00,222.77,223.0,222.74,222.92,4393.0,219.5006,219.7272,219.4711,219.6484,4393.0
2024-01-05 10:35:00,222.85,222.86,222.65,222.72,4031.0,219.5794,219.5893,219.3824,219.4513,4031.0
2024-01-05 10:40:00,222.68,222.92,222.67,222.89,6479.0,219.4119,219.6484,219.4021,219.6189,6479.0
2024-01-05 10:45:00,222.88,222.95,222.71,222.81,4925.0,219.609,219.678,219.4415,219.54,4925.0
2024-01-05 10:50:00,222.74,222.84,222.61,222.77,3333.0,219.4711,219.5696,219.343,219.5006,3333.0
2024-01-05 10:55:00,222.88,222.88,222.73,222.74,3787.0,219.609,219.609,219.4612,219.4711,3787.0
2024-01-05 11:00:00,222.8,223.0,222.8,222.81,4734.0,219.5302,219.7272,219.5302,219.54,4734.0
2024-01-05 11:05:00,222.9,222.94,222.69,222.92,7773.0,219.6287,219.6681,219.4218,219.6484,7773.0
2024-01-05 11:10:00,222.92,223.06,222.78,222.93,6780.0,219.6484,219.7864,219.5105,219.6583,6780.0
2024-01-05 11:15:00,222.9,222.96,222.53,222.53,2656.0,219.6287,219.6878,219.2641,219.2641,2656.0
2024-01-05 11:20:00,222.6,222.65,222.34,222.34,5242.0,219.3331,219.3824,219.0769,219.0769,5242.0
2024-01-05 11:25:00,222.36,222.44,222.14,222.22,1972.0,219.0966,219.1755,218.8799,218.9587,1972.0
2024-01-05 11:30:00,222.16,222.38,222.06,222.2,2534.0,218.8996,219.1163,218.801,218.939,2534.0
2024-01-05 11:35:00,222.14,222.22,222.14,222.22,1100.0,218.8799,218.9587,218.8799,218.9587,1100.0
2024-01-05 11:40:00,222.28,222.29,222.15,222.19,3104.0,219.0178,219.0277,218.8897,218.9291,3104.0
2024-01-05 11:45:00,222.19,222.28,222.03,222.06,1041.0,218.9291,219.0178,218.7715,218.801,1041.0
2024-01-05 11:50:00,222.05,222.3,222.05,222.3,1826.0,218.7912,219.0375,218.7912,219.0375,1826.0
2024-01-05 11:55:00,222.24,222.28,222.1,222.2,3212.0,218.9784,219.0178,218.8404,218.939,3212.0
2024-01-05 12:00:00,222.26,222.28,222.0,222.0,8956.0,218.9981,219.0178,218.7419,218.7419,8956.0
2024-01-05 12:05:00,222.0,222.01,221.46,221.48,6791.0,218.7419,218.7518,218.2098,218.2295,6791.0
2024-01-05 12:10:00,221.44,221.78,221.35,221.64,3494.0,218.1901,218.5251,218.1015,218.3872,3494.0
2024-01-05 12:15:00,221.63,221.73,221.46,221.5,4121.0,218.3773,218.4759,218.2098,218.2492,4121.0
2024-01-05 12:20:00,221.58,221.64,221.47,221.47,3126.0,218.3281,218.3872,218.2197,218.2197,3126.0
2024-01-05 12:25:00,221.5,221.74,221.5,221.65,4676.0,218.2492,218.4857,218.2492,218.397,4676.0
2024-01-05 12:30:00,221.65,221.75,221.59,221.69,1900.0,218.397,218.4956,218.3379,218.4365,1900.0
2024-01-05 12:35:00,221.69,221.91,221.68,221.79,1100.0,218.4365,218.6532,218.4266,218.535,1100.0
2024-01-05 12:40:00,221.85,222.0,221.85,221.94,1843.0,218.5941,218.7419,218.5941,218.6828,1843.0
2024-01-05 12:45:00,221.97,222.0,221.81,221.87,2840.0,218.7124,218.7419,218.5547,218.6138,2840.0
2024-01-05 12:50:00,221.82,222.06,221.82,222.06,1851.0,218.5646,218.801,218.5646,218.801,1851.0
2024-01-05 12:55:00,222.05,222.05,221.97,222.0,1696.0,218.7912,218.7912,218.7124,218.7419,1696.0
2024-01-05 13:00:00,222.02,222.02,221.75,221.88,4046.0,218.7616,218.7616,218.4956,218.6237,4046.0
2024-01-05 13:05:00,222.0,222.0,221.9,221.95,1276.0,218.7419,218.7419,218.6434,218.6926,1276.0
2024-01-05 13:10:00,222.07,222.07,221.89,221.95,3600.0,218.8109,218.8109,218.6335,218.6926,3600.0
2024-01-05 13:15:00,221.93,222.0,221.85,221.88,5044.0,218.6729,218.7419,218.5941,218.6237,5044.0
2024-01-05 13:20:00,221.88,222.0,221.88,222.0,2013.0,218.6237,218.7419,218.6237,218.7419,2013.0
2024-01-05 13:25:00,222.04,222.17,222.03,222.16,1100.0,218.7813,218.9094,218.7715,218.8996,1100.0
2024-01-05 13:30:00,222.27,222.63,222.27,222.37,2585.0,219.0079,219.3627,219.0079,219.1065,2585.0
2024-01-05 13:35:00,222.4,222.67,222.39,222.67,2072.0,219.136,219.4021,219.1262,219.4021,2072.0
2024-01-05 13:40:00,222.67,222.7,222.58,222.58,4442.0,219.4021,219.4316,219.3134,219.3134,4442.0
2024-01-05 13:45:00,222.63,222.71,222.54,222.69,3055.0,219.3627,219.4415,219.274,219.4218,3055.0
2024-01-05 13:50:00,222.72,222.72,222.59,222.7,4115.0,219.4513,219.4513,219.3233,219.4316,4115.0
2024-01-05 13:55:00,222.71,222.78,222.66,222.75,5475.0,219.4415,219.5105,219.3922,219.4809,5475.0
2024-01-05 14:00:00,222.75,222.93,222.75,222.88,2939.0,219.4809,219.6583,219.4809,219.609,2939.0
2024-01-05 14:05:00,222.95,223.14,222.94,223.07,6892.0,219.678,219.8652,219.6681,219.7962,6892.0
2024-01-05 14:10:00,223.11,223.16,222.98,223.07,4428.0,219.8356,219.8849,219.7075,219.7962,4428.0
2024-01-05 14:15:00,223.06,223.14,222.86,222.87,1769.0,219.7864,219.8652,219.5893,219.5991,1769.0
2024-01-05 14:20:00,222.93,223.09,222.81,222.84,5164.0,219.6583,219.8159,219.54,219.5696,5164.0
2024-01-05 14:25:00,222.88,222.93,222.76,222.77,1709.0,219.609,219.6583,219.4908,219.5006,1709.0
2024-01-05 14:30:00,222.78,222.81,222.61,222.7,1937.0,219.5105,219.54,219.343,219.4316,1937.0
2024-01-05 14:35:00,222.71,222.9,222.71,222.75,2559.0,219.4415,219.6287,219.4415,219.4809,2559.0
2024-01-05 14:40:00,222.68,222.68,222.33,222.34,2207.0,219.4119,219.4119,219.0671,219.0769,2207.0
2024-01-05 14:45:00,222.4,222.4,222.06,222.18,8718.0,219.136,219.136,218.801,218.9193,8718.0
2024-01-05 14:50:00,222.21,222.21,221.78,222.01,4056.0,218.9488,218.9488,218.5251,218.7518,4056.0
2024-01-05 14:55:00,222.01,222.13,221.87,221.99,7196.0,218.7518,218.87,218.6138,218.7321,7196.0
2024-01-05 15:00:00,221.92,222.02,221.91,221.98,2952.0,218.6631,218.7616,218.6532,218.7222,2952.0
2024-01-05 15:05:00,221.98,222.17,221.97,222.1,4481.0,218.7222,218.9094,218.7124,218.8404,4481.0
2024-01-05 15:10:00,222.13,222.29,221.99,222.19,4653.0,218.87,219.0277,218.7321,218.9291,4653.0
2024-01-05 15:15:00,222.19,222.32,222.16,222.2,5567.0,218.9291,219.0572,218.8996,218.939,5567.0
2024-01-05 15:20:00,222.29,222.42,222.26,222.42,4124.0,219.0277,219.1557,218.9981,219.1557,4124.0
2024-01-05 15:25:00,222.41,222.51,222.24,222.51,5398.0,219.1459,219.2444,218.9784,219.2444,5398.0
2024-01-05 15:30:00,222.34,222.46,222.15,222.46,7379.0,219.0769,219.1952,218.8897,219.1952,7379.0
2024-01-05 15:35:00,222.44,222.69,222.44,222.65,11263.0,219.1755,219.4218,219.1755,219.3824,11263.0
2024-01-05 15:40:00,222.67,222.78,222.6,222.78,7705.0,219.4021,219.5105,219.3331,219.5105,7705.0
2024-01-05 15:45:00,222.8,222.86,222.6,222.8,8660.0,219.5302,219.5893,219.3331,219.5302,8660.0
2024-01-05 15:50:00,222.86,222.9,222.5,222.53,17058.0,219.5893,219.6287,219.2346,219.2641,17058.0
2024-01-05 15:55:00,222.53,222.77,222.36,222.38,52798.0,219.2641,219.5006,219.0966,219.1163,52798.0
2024-01-08 09:30:00,222.5,223.73,222.42,223.73,12452.0,219.2346,220.4465,219.1557,220.4465,12452.0
2024-01-08 09:35:00,223.75,223.81,223.18,223.18,5229.0,220.4662,220.5253,219.9046,219.9046,5229.0
2024-01-08 09:40:00,223.05,223.1,222.59,223.1,3713.0,219.7765,219.8258,219.3233,219.8258,3713.0
2024-01-08 09:45:00,223.12,223.29,223.0,223.16,4331.0,219.8455,220.013,219.7272,219.8849,4331.0
2024-01-08 09:50:00,223.31,223.35,223.1,223.18,14482.0,220.0327,220.0721,219.8258,219.9046,14482.0
2024-01-08 09:55:00,223.15,223.74,223.07,223.68,8711.0,219.875,220.4564,219.7962,220.3973,8711.0
2024-01-08 10:00:00,223.68,223.68,223.17,223.58,8385.0,220.3973,220.3973,219.8947,220.2987,8385.0
2024-01-08 10:05:00,223.66,223.74,223.51,223.54,8877.0,220.3775,220.4564,220.2298,220.2593,8877.0
2024-01-08 10:10:00,223.58,223.74,223.5,223.52,28359.0,220.2987,220.4564,220.2199,220.2396,28359.0
2024-01-08 10:15:00,223.66,223.87,223.56,223.83,7348.0,220.3775,220.5845,220.279,220.5451,7348.0
2024-01-08 10:20:00,223.79,224.07,223.74,223.93,7412.0,220.5056,220.7815,220.4564,220.6436,7412.0
2024-01-08 10:25:00,223.97,224.46,223.93,224.46,5201.0,220.683,221.1658,220.6436,221.1658,5201.0
2024-01-08 10:30:00,224.43,224.81,224.43,224.74,8774.0,221.1362,221.5107,221.1362,221.4417,8774.0
2024-01-08 10:35:00,224.68,225.05,224.65,225.05,7880.0,221.3826,221.7471,221.353,221.7471,7880.0
2024-01-08 10:40:00,225.01,225.01,224.85,225.0,11433.0,221.7077,221.7077,221.5501,221.6979,11433.0
2024-01-08 10:45:00,225.04,225.24,224.97,225.24,7253.0,221.7373,221.9344,221.6683,221.9344,7253.0
2024-01-08 10:50:00,225.25,225.25,224.85,224.97,8932.0,221.9442,221.9442,221.5501,221.6683,8932.0
2024-01-08 10:55:00,225.02,225.3,225.02,225.11,7641.0,221.7176,221.9935,221.7176,221.8063,7641.0
2024-01-08 11:00:00,225.17,225.23,224.94,224.99,5821.0,221.8654,221.9245,221.6388,221.688,5821.0
2024-01-08 11:05:00,224.98,225.3,224.98,225.24,6618.0,221.6782,221.9935,221.6782,221.9344,6618.0
2024-01-08 11:10:00,225.23,225.33,225.1,225.29,3650.0,221.9245,222.023,221.7964,221.9836,3650.0
2024-01-08 11:15:00,225.31,225.32,225.11,225.26,3651.0,222.0033,222.0132,221.8063,221.9541,3651.0
2024-01-08 11:20:00,225.32,225.32,224.98,224.98,3255.0,222.0132,222.0132,221.6782,221.6782,3255.0
2024-01-08 11:25:00,225.02,225.07,224.83,224.89,5790.0,221.7176,221.7669,221.5304,221.5895,5790.0
2024-01-08 11:30:00,224.94,225.07,224.94,225.0,5890.0,221.6388,221.7669,221.6388,221.6979,5890.0
2024-01-08 11:35:00,225.03,225.19,224.96,225.09,4873.0,221.7274,221.8851,221.6585,221.7866,4873.0
2024-01-08 11:40:00,225.14,225.17,224.97,225.06,3818.0,221.8358,221.8654,221.6683,221.757,3818.0
2024-01-08 11:45:00,225.06,225.17,224.97,225.1,7571.0,221.757,221.8654,221.6683,221.7964,7571.0
2024-01-08 11:50:00,225.11,225.11,224.95,225.01,4291.0,221.8063,221.8063,221.6486,221.7077,4291.0
2024-01-08 11:55:00,225.0,225.07,224.63,224.85,4684.0,221.6979,221.7669,221.3333,221.5501,4684.0
2024-01-08 12:00:00,224.91,225.02,224.86,224.89,5943.0,221.6092,221.7176,221.5599,221.5895,5943.0
2024-01-08 12:05:00,224.9,224.9,224.7,224.7,6964.0,221.5994,221.5994,221.4023,221.4023,6964.0
2024-01-08 12:10:00,224.66,224.91,224.64,224.84,8376.0,221.3629,221.6092,221.3432,221.5402,8376.0
2024-01-08 12:15:00,224.84,224.9,224.68,224.78,6989.0,221.5402,221.5994,221.3826,221.4811,6989.0
2024-01-08 12:20:00,224.78,224.81,224.24,224.39,9736.0,221.4811,221.5107,220.949,221.0968,9736.0
2024-01-08 12:25:00,224.32,224.48,224.22,224.25,11885.0,221.0279,221.1855,220.9293,220.9589,11885.0
2024-01-08 12:30:00,224.32,224.58,224.22,224.51,6991.0,221.0279,221.284,220.9293,221.2151,6991.0
2024-01-08 12:35:00,224.43,224.49,224.34,224.4,5091.0,221.1362,221.1954,221.0476,221.1067,5091.0
2024-01-08 12:40:00,224.37,224.38,224.2,224.37,4201.0,221.0771,221.087,220.9096,221.0771,4201.0
2024-01-08 12:45:00,224.31,224.51,224.29,224.48,4845.0,221.018,221.2151,220.9983,221.1855,4845.0
2024-01-08 12:50:00,224.43,224.65,224.43,224.59,5278.0,221.1362,221.353,221.1362,221.2939,5278.0
2024-01-08 12:55:00,224.59,224.87,224.59,224.87,1900.0,221.2939,221.5698,221.2939,221.5698,1900.0
2024-01-08 13:00:00,224.89,225.05,224.89,225.05,4815.0,221.5895,221.7471,221.5895,221.7471,4815.0
2024-01-08 13:05:00,225.09,225.34,225.09,225.31,4413.0,221.7866,222.0329,221.7866,222.0033,4413.0
2024-01-08 13:10:00,225.31,225.39,225.1,225.35,4990.0,222.0033,222.0822,221.7964,222.0427,4990.0
2024-01-08 13:15:00,225.4,225.42,225.13,225.17,4424.0,222.092,222.1117,221.826,221.8654,4424.0
2024-01-08 13:20:00,225.17,225.25,225.12,225.21,4274.0,221.8654,221.9442,221.8161,221.9048,4274.0
2024-01-08 13:25:00,225.24,225.24,225.06,225.11,1937.0,221.9344,221.9344,221.757,221.8063,1937.0
2024-01-08 13:30:00,225.14,225.36,225.14,225.36,3203.0,221.8358,222.0526,221.8358,222.0526,3203.0
2024-01-08 13:35:00,225.4,225.43,225.33,225.38,3242.0,222.092,222.1216,222.023,222.0723,3242.0
2024-01-08 13:40:00,225.35,225.61,225.33,225.61,7272.0,222.0427,222.2989,222.023,222.2989,7272.0
2024-01-08 13:45:00,225.59,225.79,225.52,225.74,16366.0,222.2792,222.4763,222.2103,222.427,16366.0
2024-01-08 13:50:00,225.78,225.86,225.66,225.82,4283.0,222.4664,222.5453,222.3482,222.5058,4283.0
2024-01-08 13:55:00,225.86,226.04,225.84,225.9,8413.0,222.5453,222.7226,222.5256,222.5847,8413.0
2024-01-08 14:00:00,226.0,226.12,225.98,226.08,4937.0,222.6832,222.8014,222.6635,222.762,4937.0
2024-01-08 14:05:00,226.09,226.22,226.06,226.21,5525.0,222.7719,222.9,222.7423,222.8901,5525.0
2024-01-08 14:10:00,226.24,226.44,226.21,226.44,10281.0,222.9197,223.1168,222.8901,223.1168,10281.0
2024-01-08 14:15:00,226.44,226.65,226.43,226.65,7404.0,223.1168,223.3237,223.1069,223.3237,7404.0
2024-01-08 14:20:00,226.63,226.63,226.31,226.4,7471.0,223.304,223.304,222.9887,223.0773,7471.0
2024-01-08 14:25:00,226.45,226.63,226.43,226.63,3009.0,223.1266,223.304,223.1069,223.304,3009.0
2024-01-08 14:30:00,226.64,226.76,226.42,226.42,7688.0,223.3138,223.4321,223.097,223.097,7688.0
2024-01-08 14:35:00,226.45,226.47,226.35,226.41,2833.0,223.1266,223.1463,223.0281,223.0872,2833.0
2024-01-08 14:40:00,226.43,226.57,226.43,226.47,8644.0,223.1069,223.2448,223.1069,223.1463,8644.0
2024-01-08 14:45:00,226.49,226.68,226.49,226.67,4586.0,223.166,223.3532,223.166,223.3434,4586.0
2024-01-08 14:50:00,226.7,226.77,226.62,226.68,6756.0,223.3729,223.4419,223.2941,223.3532,6756.0
2024-01-08 14:55:00,226.67,226.8,226.64,226.71,6994.0,223.3434,223.4715,223.3138,223.3828,6994.0
2024-01-08 15:00:00,226.73,226.73,226.45,226.66,5564.0,223.4025,223.4025,223.1266,223.3335,5564.0
2024-01-08 15:05:00,226.62,226.65,226.51,226.56,7087.0,223.2941,223.3237,223.1857,223.235,7087.0
2024-01-08 15:10:00,226.59,226.6,226.26,226.44,5236.0,223.2645,223.2744,222.9394,223.1168,5236.0
2024-01-08 15:15:00,226.43,226.79,226.41,226.68,3202.0,223.1069,223.4616,223.0872,223.3532,3202.0
2024-01-08 15:20:00,226.74,226.9,226.72,226.81,5585.0,223.4123,223.57,223.3926,223.4813,5585.0
2024-01-08 15:25:00,226.81,226.84,226.64,226.75,5556.0,223.4813,223.5109,223.3138,223.4222,5556.0
2024-01-08 15:30:00,226.74,227.1,226.67,227.1,10797.0,223.4123,223.7671,223.3434,223.7671,10797.0
2024-01-08 15:35:00,227.06,227.53,226.91,227.53,9879.0,223.7277,224.1908,223.5799,224.1908,9879.0
2024-01-08 15:40:00,227.56,227.72,227.5,227.56,15606.0,224.2203,224.378,224.1612,224.2203,15606.0
2024-01-08 15:45:00,227.56,227.79,227.54,227.58,16148.0,224.2203,224.4469,224.2006,224.24,16148.0
2024-01-08 15:50:00,227.65,228.17,227.61,227.96,42788.0,224.309,224.8214,224.2696,224.6144,42788.0
2024-01-08 15:55:00,228.07,228.29,227.84,228.27,127958.0,224.7228,224.9396,224.4962,224.9199,127958.0
2024-01-09 09:30:00,225.86,227.48,225.51,227.0,22716.0,222.5453,224.1415,222.2004,223.6685,22716.0
2024-01-09 09:35:00,227.14,227.4,226.88,227.01,8967.0,223.8065,224.0627,223.5503,223.6784,8967.0
2024-01-09 09:40:00,226.35,227.09,226.35,226.58,8916.0,223.0281,223.7572,223.0281,223.2547,8916.0
2024-01-09 09:45:00,226.5,226.51,226.2,226.4,4460.0,223.1759,223.1857,222.8803,223.0773,4460.0
2024-01-09 09:50:00,226.17,226.23,225.88,226.07,6951.0,222.8507,222.9098,222.565,222.7522,6951.0
2024-01-09 09:55:00,226.09,226.25,225.74,226.06,10719.0,222.7719,222.9295,222.427,222.7423,10719.0
2024-01-09 10:00:00,226.18,226.2,225.76,225.79,8360.0,222.8606,222.8803,222.4467,222.4763,8360.0
2024-01-09 10:05:00,225.8,225.98,225.55,225.98,7392.0,222.4861,222.6635,222.2398,222.6635,7392.0
2024-01-09 10:10:00,225.98,226.08,225.69,225.69,4650.0,222.6635,222.762,222.3778,222.3778,4650.0
2024-01-09 10:15:00,225.75,226.22,225.75,226.17,6382.0,222.4369,222.9,222.4369,222.8507,6382.0
2024-01-09 10:20:00,226.19,226.31,226.12,226.19,8021.0,222.8704,222.9887,222.8014,222.8704,8021.0
2024-01-09 10:25:00,226.17,226.39,226.1,226.14,13408.0,222.8507,223.0675,222.7817,222.8212,13408.0
2024-01-09 10:30:00,226.13,226.16,225.74,225.99,15417.0,222.8113,222.8409,222.427,222.6734,15417.0
2024-01-09 10:35:00,226.01,226.01,225.67,225.82,4187.0,222.6931,222.6931,222.3581,222.5058,4187.0
2024-01-09 10:40:00,225.79,225.79,225.53,225.7,4796.0,222.4763,222.4763,222.2201,222.3876,4796.0
2024-01-09 10:45:00,225.65,225.75,225.5,225.64,7884.0,222.3383,222.4369,222.1905,222.3285,7884.0
2024-01-09 10:50:00,225.75,225.86,225.43,225.72,10621.0,222.4369,222.5453,222.1216,222.4073,10621.0
2024-01-09 10:55:00,225.76,225.8,225.43,225.63,4737.0,222.4467,222.4861,222.1216,222.3186,4737.0
2024-01-09 11:00:00,225.68,225.96,225.68,225.93,4387.0,222.3679,222.6438,222.3679,222.6142,4387.0
2024-01-09 11:05:00,225.93,226.31,225.86,226.27,9062.0,222.6142,222.9887,222.5453,222.9492,9062.0
2024-01-09 11:10:00,226.34,226.38,226.23,226.36,11478.0,223.0182,223.0576,222.9098,223.0379,11478.0
2024-01-09 11:15:00,226.31,226.49,226.3,226.35,9062.0,222.9887,223.166,222.9788,223.0281,9062.0
2024-01-09 11:20:00,226.37,226.39,226.04,226.1,4527.0,223.0478,223.0675,222.7226,222.7817,4527.0
2024-01-09 11:25:00,226.03,226.16,226.03,226.16,3774.0,222.7128,222.8409,222.7128,222.8409,3774.0
2024-01-09 11:30:00,226.15,226.29,226.09,226.09,2950.0,222.831,222.969,222.7719,222.7719,2950.0
2024-01-09 11:35:00,226.1,226.15,225.88,225.92,4533.0,222.7817,222.831,222.565,222.6044,4533.0
2024-01-09 11:40:00,225.92,226.07,225.88,226.06,4072.0,222.6044,222.7522,222.565,222.7423,4072.0
2024-01-09 11:45:00,226.1,226.15,226.03,226.1,3769.0,222.7817,222.831,222.7128,222.7817,3769.0
2024-01-09 11:50:00,226.11,226.22,226.11,226.2,2142.0,222.7916,222.9,222.7916,222.8803,2142.0
2024-01-09 11:55:00,226.2,226.33,226.19,226.26,4913.0,222.8803,223.0084,222.8704,222.9394,4913.0
2024-01-09 12:00:00,226.26,226.43,226.2,226.34,4574.0,222.9394,223.1069,222.8803,223.0182,4574.0
2024-01-09 12:05:00,226.3,226.42,226.28,226.38,2398.0,222.9788,223.097,222.9591,223.0576,2398.0
2024-01-09 12:10:00,226.38,226.44,226.34,226.42,1692.0,223.0576,223.1168,223.0182,223.097,1692.0
2024-01-09 12:15:00,226.45,226.52,226.28,226.29,6012.0,223.1266,223.1956,222.9591,222.969,6012.0
2024-01-09 12:20:00,226.32,226.4,226.21,226.38,2182.0,222.9985,223.0773,222.8901,223.0576,2182.0
2024-01-09 12:25:00,226.42,226.49,226.32,226.47,4590.0,223.097,223.166,222.9985,223.1463,4590.0
2024-01-09 12:30:00,226.48,226.53,226.39,226.39,2394.0,223.1562,223.2054,223.0675,223.0675,2394.0
2024-01-09 12:35:00,226.36,226.36,226.22,226.24,3420.0,223.0379,223.0379,222.9,222.9197,3420.0
2024-01-09 12:40:00,226.21,226.4,226.21,226.33,6976.0,222.8901,223.0773,222.8901,223.0084,6976.0
2024-01-09 12:45:00,226.35,226.39,226.17,226.17,2788.0,223.0281,223.0675,222.8507,222.8507,2788.0
2024-01-09 12:50:00,226.22,226.51,226.2,226.51,6014.0,222.9,223.1857,222.8803,223.1857,6014.0
2024-01-09 12:55:00,226.51,226.54,226.35,226.37,4581.0,223.1857,223.2153,223.0281,223.0478,4581.0
2024-01-09 13:00:00,226.44,226.77,226.41,226.77,5793.0,223.1168,223.4419,223.0872,223.4419,5793.0
2024-01-09 13:05:00,226.77,226.86,226.47,226.47,2268.0,223.4419,223.5306,223.1463,223.1463,2268.0
2024-01-09 13:10:00,226.53,226.73,226.52,226.61,2616.0,223.2054,223.4025,223.1956,223.2843,2616.0
2024-01-09 13:15:00,226.71,226.74,226.59,226.74,5225.0,223.3828,223.4123,223.2645,223.4123,5225.0
2024-01-09 13:20:00,226.74,226.74,226.59,226.6,2930.0,223.4123,223.4123,223.2645,223.2744,2930.0
2024-01-09 13:25:00,226.6,226.81,226.55,226.77,6521.0,223.2744,223.4813,223.2251,223.4419,6521.0
2024-01-09 13:30:00,226.7,226.7,226.36,226.37,5200.0,223.3729,223.3729,223.0379,223.0478,5200.0
2024-01-09 13:35:00,226.4,226.5,226.36,226.47,1827.0,223.0773,223.1759,223.0379,223.1463,1827.0
2024-01-09 13:40:00,226.51,226.55,226.48,226.5,1172.0,223.1857,223.2251,223.1562,223.1759,1172.0
2024-01-09 13:45:00,226.5,226.79,226.48,226.65,2628.0,223.1759,223.4616,223.1562,223.3237,2628.0
2024-01-09 13:50:00,226.73,227.08,226.73,226.93,7992.0,223.4025,223.7474,223.4025,223.5996,7992.0
2024-01-09 13:55:00,226.91,227.01,226.65,226.65,2270.0,223.5799,223.6784,223.3237,223.3237,2270.0
2024-01-09 14:00:00,226.71,226.81,226.65,226.78,3136.0,223.3828,223.4813,223.3237,223.4518,3136.0
2024-01-09 14:05:00,226.74,226.84,226.74,226.8,3251.0,223.4123,223.5109,223.4123,223.4715,3251.0
2024-01-09 14:10:00,226.82,226.84,226.57,226.67,5256.0,223.4912,223.5109,223.2448,223.3434,5256.0
2024-01-09 14:15:00,226.57,226.6,226.42,226.54,2678.0,223.2448,223.2744,223.097,223.2153,2678.0
2024-01-09 14:20:00,226.51,226.69,226.5,226.66,1314.0,223.1857,223.3631,223.1759,223.3335,1314.0
2024-01-09 14:25:00,226.6,226.68,226.42,226.42,2585.0,223.2744,223.3532,223.097,223.097,2585.0
2024-01-09 14:30:00,226.52,226.56,226.42,226.54,2939.0,223.1956,223.235,223.097,223.2153,2939.0
2024-01-09 14:35:00,226.47,226.53,226.41,226.47,2960.0,223.1463,223.2054,223.0872,223.1463,2960.0
2024-01-09 14:40:00,226.54,226.59,226.45,226.53,5982.0,223.2153,223.2645,223.1266,223.2054,5982.0
2024-01-09 14:45:00,226.56,226.81,226.55,226.81,5869.0,223.235,223.4813,223.2251,223.4813,5869.0
2024-01-09 14:50:00,226.86,226.86,226.65,226.85,4957.0,223.5306,223.5306,223.3237,223.5207,4957.0
2024-01-09 14:55:00,226.79,226.94,226.79,226.81,9333.0,223.4616,223.6094,223.4616,223.4813,9333.0
2024-01-09 15:00:00,226.81,227.03,226.77,226.95,7218.0,223.4813,223.6981,223.4419,223.6193,7218.0
2024-01-09 15:05:00,227.0,227.0,226.69,226.75,5291.0,223.6685,223.6685,223.3631,223.4222,5291.0
2024-01-09 15:10:00,226.9,226.93,226.72,226.75,23235.0,223.57,223.5996,223.3926,223.4222,23235.0
2024-01-09 15:15:00,226.72,226.72,226.5,226.52,4247.0,223.3926,223.3926,223.1759,223.1956,4247.0
2024-01-09 15:20:00,226.54,226.74,226.53,226.53,4430.0,223.2153,223.4123,223.2054,223.2054,4430.0
2024-01-09 15:25:00,226.59,226.64,226.49,226.6,3804.0,223.2645,223.3138,223.166,223.2744,3804.0
2024-01-09 15:30:00,226.6,226.6,226.37,226.45,5957.0,223.2744,223.2744,223.0478,223.1266,5957.0
2024-01-09 15:35:00,226.42,226.48,226.37,226.41,6353.0,223.097,223.1562,223.0478,223.0872,6353.0
2024-01-09 15:40:00,226.44,226.51,226.34,226.49,10619.0,223.1168,223.1857,223.0182,223.166,10619.0
2024-01-09 15:45:00,226.45,226.58,226.44,226.54,5985.0,223.1266,223.2547,223.1168,223.2153,5985.0
2024-01-09 15:50:00,226.47,226.9,226.42,226.84,21639.0,223.1463,223.57,223.097,223.5109,21639.0
2024-01-09 15:55:00,226.86,226.88,226.37,226.51,71995.0,223.5306,223.5503,223.0478,223.1857,71995.0
2024-01-10 09:30:00,225.89,227.3,225.88,226.71,26188.0,222.5748,223.9641,222.565,223.3828,26188.0
2024-01-10 09:35:00,226.71,227.14,226.71,227.12,3874.0,223.3828,223.8065,223.3828,223.7868,3874.0
2024-01-10 09:40:00,226.99,227.17,226.87,227.06,5174.0,223.6587,223.836,223.5404,223.7277,5174.0
2024-01-10 09:45:00,226.84,227.31,226.73,227.31,2822.0,223.5109,223.974,223.4025,223.974,2822.0
2024-01-10 09:50:00,227.31,227.39,226.92,227.02,6069.0,223.974,224.0528,223.5897,223.6882,6069.0
2024-01-10 09:55:00,226.81,227.08,226.81,226.92,8581.0,223.4813,223.7474,223.4813,223.5897,8581.0
2024-01-10 10:00:00,226.86,226.95,226.46,226.58,12067.0,223.5306,223.6193,223.1365,223.2547,12067.0
2024-01-10 10:05:00,226.45,226.77,226.11,226.68,4560.0,223.1266,223.4419,222.7916,223.3532,4560.0
2024-01-10 10:10:00,226.8,227.08,226.79,227.08,2486.0,223.4715,223.7474,223.4616,223.7474,2486.0
2024-01-10 10:15:00,227.08,227.11,226.8,226.8,3279.0,223.7474,223.7769,223.4715,223.4715,3279.0
2024-01-10 10:20:00,227.04,227.15,227.04,227.15,2157.0,223.7079,223.8163,223.7079,223.8163,2157.0
2024-01-10 10:25:00,227.12,227.3,227.06,227.24,2460.0,223.7868,223.9641,223.7277,223.905,2460.0
2024-01-10 10:30:00,227.33,227.37,227.14,227.14,1413.0,223.9937,224.0331,223.8065,223.8065,1413.0
2024-01-10 10:35:00,227.13,227.27,227.07,227.21,1902.0,223.7966,223.9346,223.7375,223.8754,1902.0
2024-01-10 10:40:00,227.21,227.27,227.06,227.21,3548.0,223.8754,223.9346,223.7277,223.8754,3548.0
2024-01-10 10:45:00,227.09,227.11,227.0,227.11,1700.0,223.7572,223.7769,223.6685,223.7769,1700.0
2024-01-10 10:50:00,227.17,227.33,227.17,227.3,3666.0,223.836,223.9937,223.836,223.9641,3666.0
2024-01-10 10:55:00,227.27,227.5,227.27,227.5,1596.0,223.9346,224.1612,223.9346,224.1612,1596.0
2024-01-10 11:00:00,227.56,227.6,227.47,227.47,2504.0,224.2203,224.2597,224.1316,224.1316,2504.0
2024-01-10 11:05:00,227.51,227.82,227.48,227.8,4123.0,224.171,224.4765,224.1415,224.4568,4123.0
2024-01-10 11:10:00,227.9,227.9,227.5,227.66,3544.0,224.5553,224.5553,224.1612,224.3188,3544.0
2024-01-10 11:15:00,227.72,227.76,227.67,227.69,1340.0,224.378,224.4174,224.3287,224.3484,1340.0
2024-01-10 11:20:00,227.69,227.77,227.66,227.67,2009.0,224.3484,224.4272,224.3188,224.3287,2009.0
2024-01-10 11:25:00,227.66,227.79,227.61,227.61,2298.0,224.3188,224.4469,224.2696,224.2696,2298.0
2024-01-10 11:30:00,227.64,227.75,227.49,227.54,6602.0,224.2991,224.4075,224.1513,224.2006,6602.0
2024-01-10 11:35:00,227.51,227.63,227.45,227.62,1610.0,224.171,224.2893,224.1119,224.2794,1610.0
2024-01-10 11:40:00,227.65,227.68,227.62,227.63,1733.0,224.309,224.3386,224.2794,224.2893,1733.0
2024-01-10 11:45:00,227.68,227.73,227.54,227.55,2050.0,224.3386,224.3878,224.2006,224.2105,2050.0
2024-01-10 11:50:00,227.6,227.64,227.49,227.64,3389.0,224.2597,224.2991,224.1513,224.2991,3389.0
2024-01-10 11:55:00,227.59,227.59,227.4,227.45,3697.0,224.2499,224.2499,224.0627,224.1119,3697.0
2024-01-10 12:00:00,227.37,227.37,227.18,227.34,3522.0,224.0331,224.0331,223.8459,224.0035,3522.0
2024-01-10 12:05:00,227.37,227.52,227.35,227.52,3599.0,224.0331,224.1809,224.0134,224.1809,3599.0
2024-01-10 12:10:00,227.51,227.52,227.47,227.52,2654.0,224.171,224.1809,224.1316,224.1809,2654.0
2024-01-10 12:15:00,227.5,227.54,227.42,227.54,1565.0,224.1612,224.2006,224.0824,224.2006,1565.0
2024-01-10 12:20:00,227.59,227.64,227.48,227.53,2359.0,224.2499,224.2991,224.1415,224.1908,2359.0
2024-01-10 12:25:00,227.54,227.61,227.44,227.58,1200.0,224.2006,224.2696,224.1021,224.24,1200.0
2024-01-10 12:30:00,227.63,227.63,227.55,227.55,920.0,224.2893,224.2893,224.2105,224.2105,920.0
2024-01-10 12:35:00,227.51,227.51,227.1,227.19,11791.0,224.171,224.171,223.7671,223.8557,11791.0
2024-01-10 12:40:00,227.21,227.25,227.12,227.24,5228.0,223.8754,223.9149,223.7868,223.905,5228.0
2024-01-10 12:45:00,227.26,227.53,227.25,227.47,1800.0,223.9247,224.1908,223.9149,224.1316,1800.0
2024-01-10 12:50:00,227.38,227.42,227.32,227.32,1098.0,224.043,224.0824,223.9838,223.9838,1098.0
2024-01-10 12:55:00,227.32,227.32,227.26,227.32,2157.0,223.9838,223.9838,223.9247,223.9838,2157.0
2024-01-10 13:00:00,227.22,227.29,227.0,227.28,2404.0,223.8853,223.9543,223.6685,223.9444,2404.0
2024-01-10 13:05:00,227.19,227.19,226.73,226.81,2285.0,223.8557,223.8557,223.4025,223.4813,2285.0
2024-01-10 13:10:00,226.8,226.9,226.64,226.83,2047.0,223.4715,223.57,223.3138,223.501,2047.0
2024-01-10 13:15:00,226.96,226.98,226.83,226.91,1620.0,223.6291,223.6488,223.501,223.5799,1620.0
2024-01-10 13:20:00,226.9,226.96,226.76,226.94,6166.0,223.57,223.6291,223.4321,223.6094,6166.0
2024-01-10 13:25:00,226.95,227.02,226.92,226.92,598.0,223.6193,223.6882,223.5897,223.5897,598.0
2024-01-10 13:30:00,226.95,227.04,226.91,227.0,2100.0,223.6193,223.7079,223.5799,223.6685,2100.0
2024-01-10 13:35:00,227.08,227.28,227.01,227.28,7254.0,223.7474,223.9444,223.6784,223.9444,7254.0
2024-01-10 13:40:00,227.19,227.2,227.14,227.2,1300.0,223.8557,223.8656,223.8065,223.8656,1300.0
2024-01-10 13:45:00,227.13,227.14,227.04,227.09,900.0,223.7966,223.8065,223.7079,223.7572,900.0
2024-01-10 13:50:00,227.09,227.17,227.09,227.17,2546.0,223.7572,223.836,223.7572,223.836,2546.0
2024-01-10 13:55:00,227.18,227.27,227.14,227.25,2805.0,223.8459,223.9346,223.8065,223.9149,2805.0
2024-01-10 14:00:00,227.23,227.36,227.21,227.34,3600.0,223.8952,224.0232,223.8754,224.0035,3600.0
2024-01-10 14:05:00,227.34,227.4,227.33,227.38,2650.0,224.0035,224.0627,223.9937,224.043,2650.0
2024-01-10 14:10:00,227.4,227.49,227.23,227.36,7666.0,224.0627,224.1513,223.8952,224.0232,7666.0
2024-01-10 14:15:00,227.37,227.57,227.37,227.54,2770.0,224.0331,224.2302,224.0331,224.2006,2770.0
2024-01-10 14:20:00,227.55,227.55,227.48,227.52,7264.0,224.2105,224.2105,224.1415,224.1809,7264.0
2024-01-10 14:25:00,227.55,227.64,227.54,227.64,3801.0,224.2105,224.2991,224.2006,224.2991,3801.0
2024-01-10 14:30:00,227.68,227.68,227.55,227.59,3605.0,224.3386,224.3386,224.2105,224.2499,3605.0
2024-01-10 14:35:00,227.53,227.54,227.45,227.5,9980.0,224.1908,224.2006,224.1119,224.1612,9980.0
2024-01-10 14:40:00,227.54,227.57,227.43,227.54,1633.0,224.2006,224.2302,224.0922,224.2006,1633.0
2024-01-10 14:45:00,227.55,227.58,227.5,227.55,3019.0,224.2105,224.24,224.1612,224.2105,3019.0
2024-01-10 14:50:00,227.57,227.68,227.57,227.65,10594.0,224.2302,224.3386,224.2302,224.309,10594.0
2024-01-10 14:55:00,227.71,227.76,227.7,227.72,2100.0,224.3681,224.4174,224.3583,224.378,2100.0
2024-01-10 15:00:00,227.75,227.81,227.68,227.76,8683.0,224.4075,224.4666,224.3386,224.4174,8683.0
2024-01-10 15:05:00,227.84,227.98,227.81,227.98,8641.0,224.4962,224.6341,224.4666,224.6341,8641.0
2024-01-10 15:10:00,227.92,227.93,227.69,227.72,12816.0,224.575,224.5849,224.3484,224.378,12816.0
2024-01-10 15:15:00,227.61,227.73,227.23,227.3,4658.0,224.2696,224.3878,223.8952,223.9641,4658.0
2024-01-10 15:20:00,227.35,227.42,227.03,227.03,6439.0,224.0134,224.0824,223.6981,223.6981,6439.0
2024-01-10 15:25:00,227.11,227.31,227.09,227.24,5210.0,223.7769,223.974,223.7572,223.905,5210.0
2024-01-10 15:30:00,227.12,227.35,227.12,227.27,5587.0,223.7868,224.0134,223.7868,223.9346,5587.0
2024-01-10 15:35:00,227.25,227.39,227.19,227.37,5383.0,223.9149,224.0528,223.8557,224.0331,5383.0
2024-01-10 15:40:00,227.39,227.41,227.13,227.14,17478.0,224.0528,224.0725,223.7966,223.8065,17478.0
2024-01-10 15:45:00,227.13,227.33,227.07,227.07,29029.0,223.7966,223.9937,223.7375,223.7375,29029.0
2024-01-10 15:50:00,226.99,227.08,226.63,226.71,37824.0,223.6587,223.7474,223.304,223.3828,37824.0
2024-01-10 15:55:00,226.8,226.89,226.51,226.76,166297.0,223.4715,223.5601,223.1857,223.4321,166297.0
2024-01-11 09:30:00,227.36,227.57,226.67,227.05,10307.0,224.0232,224.2302,223.3434,223.7178,10307.0
2024-01-11 09:35:00,227.27,227.8,227.22,227.76,9119.0,223.9346,224.4568,223.8853,224.4174,9119.0
2024-01-11 09:40:00,227.9,227.9,227.25,227.69,7492.0,224.5553,224.5553,223.9149,224.3484,7492.0
2024-01-11 09:45:00,227.52,227.91,227.26,227.42,14794.0,224.1809,224.5652,223.9247,224.0824,14794.0
2024-01-11 09:50:00,227.54,227.57,227.28,227.54,8719.0,224.2006,224.2302,223.9444,224.2006,8719.0
2024-01-11 09:55:00,227.46,227.88,227.42,227.88,31819.0,224.1218,224.5356,224.0824,224.5356,31819.0
2024-01-11 10:00:00,227.87,228.0,227.65,227.73,10846.0,224.5258,224.6539,224.309,224.3878,10846.0
2024-01-11 10:05:00,227.8,227.8,226.94,226.94,8807.0,224.4568,224.4568,223.6094,223.6094,8807.0
2024-01-11 10:10:00,226.82,226.95,226.79,226.85,2012.0,223.4912,223.6193,223.4616,223.5207,2012.0
2024-01-11 10:15:00,226.88,227.7,226.87,227.7,5533.0,223.5503,224.3583,223.5404,224.3583,5533.0
2024-01-11 10:20:00,227.7,227.87,227.42,227.87,8770.0,224.3583,224.5258,224.0824,224.5258,8770.0
2024-01-11 10:25:00,227.96,228.24,227.77,228.24,25630.0,224.6144,224.8903,224.4272,224.8903,25630.0
2024-01-11 10:30:00,228.31,228.66,228.2,228.49,17938.0,224.9593,225.3042,224.8509,225.1367,17938.0
2024-01-11 10:35:00,228.64,228.94,228.52,228.56,5297.0,225.2845,225.5801,225.1662,225.2056,5297.0
2024-01-11 10:40:00,228.5,228.71,228.37,228.71,6415.0,225.1465,225.3534,225.0184,225.3534,6415.0
2024-01-11 10:45:00,228.64,228.78,228.28,228.28,5329.0,225.2845,225.4224,224.9297,224.9297,5329.0
2024-01-11 10:50:00,228.39,228.39,227.79,227.79,3453.0,225.0381,225.0381,224.4469,224.4469,3453.0
2024-01-11 10:55:00,227.72,227.83,227.57,227.62,3050.0,224.378,224.4864,224.2302,224.2794,3050.0
2024-01-11 11:00:00,227.61,227.74,227.54,227.63,2312.0,224.2696,224.3977,224.2006,224.2893,2312.0
2024-01-11 11:05:00,227.6,227.66,227.39,227.39,3129.0,224.2597,224.3188,224.0528,224.0528,3129.0
2024-01-11 11:10:00,227.43,227.55,226.76,226.76,7073.0,224.0922,224.2105,223.4321,223.4321,7073.0
2024-01-11 11:15:00,226.64,226.64,226.3,226.31,6566.0,223.3138,223.3138,222.9788,222.9887,6566.0
2024-01-11 11:20:00,226.23,226.23,226.08,226.09,9626.0,222.9098,222.9098,222.762,222.7719,9626.0
2024-01-11 11:25:00,226.15,226.33,225.8,226.05,10999.0,222.831,223.0084,222.4861,222.7325,10999.0
2024-01-11 11:30:00,226.13,226.18,226.04,226.13,2530.0,222.8113,222.8606,222.7226,222.8113,2530.0
2024-01-11 11:35:00,226.09,226.24,225.98,225.98,8827.0,222.7719,222.9197,222.6635,222.6635,8827.0
2024-01-11 11:40:00,225.93,226.06,225.75,225.75,3093.0,222.6142,222.7423,222.4369,222.4369,3093.0
2024-01-11 11:45:00,225.7,225.85,225.5,225.75,15314.0,222.3876,222.5354,222.1905,222.4369,15314.0
2024-01-11 11:50:00,225.76,225.81,225.39,225.45,3562.0,222.4467,222.496,222.0822,222.1413,3562.0
2024-01-11 11:55:00,225.41,225.59,225.4,225.5,5610.0,222.1019,222.2792,222.092,222.1905,5610.0
2024-01-11 12:00:00,225.5,225.56,225.41,225.5,5305.0,222.1905,222.2497,222.1019,222.1905,5305.0
2024-01-11 12:05:00,225.55,225.65,225.49,225.58,5643.0,222.2398,222.3383,222.1807,222.2694,5643.0
2024-01-11 12:10:00,225.62,225.87,225.54,225.8,4506.0,222.3088,222.5551,222.23,222.4861,4506.0
2024-01-11 12:15:00,225.78,226.21,225.78,225.92,4331.0,222.4664,222.8901,222.4664,222.6044,4331.0
2024-01-11 12:20:00,225.94,226.07,225.93,226.04,1333.0,222.6241,222.7522,222.6142,222.7226,1333.0
2024-01-11 12:25:00,226.15,226.18,225.91,225.92,1556.0,222.831,222.8606,222.5945,222.6044,1556.0
2024-01-11 12:30:00,225.9,226.06,225.89,226.06,5269.0,222.5847,222.7423,222.5748,222.7423,5269.0
2024-01-11 12:35:00,226.07,226.13,225.74,225.91,4736.0,222.7522,222.8113,222.427,222.5945,4736.0
2024-01-11 12:40:00,226.02,226.44,226.02,226.29,7179.0,222.7029,223.1168,222.7029,222.969,7179.0
2024-01-11 12:45:00,226.39,226.49,226.31,226.44,2381.0,223.0675,223.166,222.9887,223.1168,2381.0
2024-01-11 12:50:00,226.46,226.61,226.35,226.38,9539.0,223.1365,223.2843,223.0281,223.0576,9539.0
2024-01-11 12:55:00,226.44,226.53,226.37,226.53,2622.0,223.1168,223.2054,223.0478,223.2054,2622.0
2024-01-11 13:00:00,226.59,226.92,226.59,226.85,8042.0,223.2645,223.5897,223.2645,223.5207,8042.0
2024-01-11 13:05:00,226.84,227.05,226.84,227.02,5955.0,223.5109,223.7178,223.5109,223.6882,5955.0
2024-01-11 13:10:00,226.96,227.08,226.95,226.98,3284.0,223.6291,223.7474,223.6193,223.6488,3284.0
2024-01-11 13:15:00,227.03,227.07,226.85,226.85,5719.0,223.6981,223.7375,223.5207,223.5207,5719.0
2024-01-11 13:20:00,226.91,227.06,226.91,227.05,2546.0,223.5799,223.7277,223.5799,223.7178,2546.0
2024-01-11 13:25:00,226.98,227.03,226.9,226.94,3485.0,223.6488,223.6981,223.57,223.6094,3485.0
2024-01-11 13:30:00,226.99,227.07,226.98,227.04,3512.0,223.6587,223.7375,223.6488,223.7079,3512.0
2024-01-11 13:35:00,227.03,227.06,226.96,226.97,2414.0,223.6981,223.7277,223.6291,223.639,2414.0
2024-01-11 13:40:00,227.05,227.05,226.94,226.95,1503.0,223.7178,223.7178,223.6094,223.6193,1503.0
2024-01-11 13:45:00,226.97,226.98,226.9,226.96,2089.0,223.639,223.6488,223.57,223.6291,2089.0
2024-01-11 13:50:00,226.98,227.11,226.95,227.01,12414.0,223.6488,223.7769,223.6193,223.6784,12414.0
2024-01-11 13:55:00,227.13,227.41,227.01,227.32,4320.0,223.7966,224.0725,223.6784,223.9838,4320.0
2024-01-11 14:00:00,227.38,227.46,227.25,227.26,3635.0,224.043,224.1218,223.9149,223.9247,3635.0
2024-01-11 14:05:00,227.28,227.3,227.07,227.1,2254.0,223.9444,223.9641,223.7375,223.7671,2254.0
2024-01-11 14:10:00,227.02,227.28,227.02,227.28,4592.0,223.6882,223.9444,223.6882,223.9444,4592.0
2024-01-11 14:15:00,227.29,227.41,227.21,227.22,1789.0,223.9543,224.0725,223.8754,223.8853,1789.0
2024-01-11 14:20:00,227.21,227.22,227.18,227.2,1249.0,223.8754,223.8853,223.8459,223.8656,1249.0
2024-01-11 14:25:00,227.25,227.37,227.11,227.31,8049.0,223.9149,224.0331,223.7769,223.974,8049.0
2024-01-11 14:30:00,227.4,227.43,227.32,227.37,2638.0,224.0627,224.0922,223.9838,224.0331,2638.0
2024-01-11 14:35:00,227.4,227.44,227.2,227.23,2500.0,224.0627,224.1021,223.8656,223.8952,2500.0
2024-01-11 14:40:00,227.2,227.28,227.17,227.18,4578.0,223.8656,223.9444,223.836,223.8459,4578.0
2024-01-11 14:45:00,227.14,227.27,227.14,227.19,10816.0,223.8065,223.9346,223.8065,223.8557,10816.0
2024-01-11 14:50:00,227.17,227.47,227.15,227.44,10143.0,223.836,224.1316,223.8163,224.1021,10143.0
2024-01-11 14:55:00,227.46,227.58,227.45,227.46,4654.0,224.1218,224.24,224.1119,224.1218,4654.0
2024-01-11 15:00:00,227.48,227.48,227.08,227.16,7720.0,224.1415,224.1415,223.7474,223.8262,7720.0
2024-01-11 15:05:00,227.17,227.21,227.01,227.07,10017.0,223.836,223.8754,223.6784,223.7375,10017.0
2024-01-11 15:10:00,227.09,227.15,226.85,227.15,8387.0,223.7572,223.8163,223.5207,223.8163,8387.0
2024-01-11 15:15:00,227.11,227.11,226.86,227.06,3210.0,223.7769,223.7769,223.5306,223.7277,3210.0
2024-01-11 15:20:00,227.1,227.2,227.09,227.17,4300.0,223.7671,223.8656,223.7572,223.836,4300.0
2024-01-11 15:25:00,227.27,227.5,227.27,227.38,2976.0,223.9346,224.1612,223.9346,224.043,2976.0
2024-01-11 15:30:00,227.37,227.44,227.23,227.33,6349.0,224.0331,224.1021,223.8952,223.9937,6349.0
2024-01-11 15:35:00,227.3,227.3,227.15,227.18,4023.0,223.9641,223.9641,223.8163,223.8459,4023.0
2024-01-11 15:40:00,227.22,227.34,227.22,227.3,4348.0,223.8853,224.0035,223.8853,223.9641,4348.0
2024-01-11 15:45:00,227.27,227.45,227.24,227.42,3826.0,223.9346,224.1119,223.905,224.0824,3826.0
2024-01-11 15:50:00,227.34,227.45,227.01,227.19,14434.0,224.0035,224.1119,223.6784,223.8557,14434.0
2024-01-11 15:55:00,227.11,227.29,226.9,226.99,72252.0,223.7769,223.9543,223.57,223.6587,72252.0
2024-01-12 09:30:00,227.79,227.83,226.76,226.76,12905.0,224.4469,224.4864,223.4321,223.4321,12905.0
2024-01-12 09:35:00,226.63,226.84,226.11,226.14,3199.0,223.304,223.5109,222.7916,222.8212,3199.0
2024-01-12 09:40:00,226.31,226.52,225.96,225.96,4588.0,222.9887,223.1956,222.6438,222.6438,4588.0
2024-01-12 09:45:00,226.03,226.41,225.93,225.97,6115.0,222.7128,223.0872,222.6142,222.6536,6115.0
2024-01-12 09:50:00,225.82,226.07,225.75,226.04,3906.0,222.5058,222.7522,222.4369,222.7226,3906.0
2024-01-12 09:55:00,225.92,226.0,225.43,225.51,4114.0,222.6044,222.6832,222.1216,222.2004,4114.0
2024-01-12 10:00:00,225.52,225.52,225.05,225.37,7743.0,222.2103,222.2103,221.7471,222.0625,7743.0
2024-01-12 10:05:00,225.3,225.97,225.3,225.75,7635.0,221.9935,222.6536,221.9935,222.4369,7635.0
2024-01-12 10:10:00,225.8,225.89,225.56,225.66,3154.0,222.4861,222.5748,222.2497,222.3482,3154.0
2024-01-12 10:15:00,225.64,225.95,225.22,225.22,5194.0,222.3285,222.6339,221.9147,221.9147,5194.0
2024-01-12 10:20:00,225.27,225.6,225.27,225.45,3440.0,221.9639,222.2891,221.9639,222.1413,3440.0
2024-01-12 10:25:00,225.56,225.56,225.16,225.3,4431.0,222.2497,222.2497,221.8555,221.9935,4431.0
2024-01-12 10:30:00,225.41,225.62,225.41,225.46,2044.0,222.1019,222.3088,222.1019,222.1511,2044.0
2024-01-12 10:35:00,225.4,225.42,224.94,225.02,3915.0,222.092,222.1117,221.6388,221.7176,3915.0
2024-01-12 10:40:00,225.08,225.18,224.68,224.82,3725.0,221.7767,221.8752,221.3826,221.5205,3725.0
2024-01-12 10:45:00,224.96,224.96,224.21,224.31,2126.0,221.6585,221.6585,220.9195,221.018,2126.0
2024-01-12 10:50:00,224.34,224.43,223.94,224.17,4814.0,221.0476,221.1362,220.6534,220.8801,4814.0
2024-01-12 10:55:00,224.13,224.59,224.04,224.59,3220.0,220.8407,221.2939,220.752,221.2939,3220.0
2024-01-12 11:00:00,224.59,224.78,224.51,224.73,4279.0,221.2939,221.4811,221.2151,221.4318,4279.0
2024-01-12 11:05:00,224.65,225.03,224.65,225.03,3239.0,221.353,221.7274,221.353,221.7274,3239.0
2024-01-12 11:10:00,224.95,225.14,224.89,225.13,2064.0,221.6486,221.8358,221.5895,221.826,2064.0
2024-01-12 11:15:00,225.13,225.37,225.13,225.19,3360.0,221.826,222.0625,221.826,221.8851,3360.0
2024-01-12 11:20:00,225.15,225.27,225.14,225.27,1200.0,221.8457,221.9639,221.8358,221.9639,1200.0
2024-01-12 11:25:00,225.24,225.41,225.24,225.4,1908.0,221.9344,222.1019,221.9344,222.092,1908.0
2024-01-12 11:30:00,225.45,225.45,225.28,225.28,2973.0,222.1413,222.1413,221.9738,221.9738,2973.0
2024-01-12 11:35:00,225.28,225.37,224.87,224.98,4140.0,221.9738,222.0625,221.5698,221.6782,4140.0
2024-01-12 11:40:00,225.03,225.2,224.91,225.2,2160.0,221.7274,221.8949,221.6092,221.8949,2160.0
2024-01-12 11:45:00,225.21,225.21,224.89,224.93,1905.0,221.9048,221.9048,221.5895,221.6289,1905.0
2024-01-12 11:50:00,224.88,225.0,224.72,224.9,2952.0,221.5796,221.6979,221.422,221.5994,2952.0
2024-01-12 11:55:00,224.86,224.92,224.76,224.81,1475.0,221.5599,221.6191,221.4614,221.5107,1475.0
2024-01-12 12:00:00,224.89,224.89,224.77,224.8,1575.0,221.5895,221.5895,221.4713,221.5008,1575.0
2024-01-12 12:05:00,224.84,224.91,224.81,224.81,4040.0,221.5402,221.6092,221.5107,221.5107,4040.0
2024-01-12 12:10:00,224.89,225.03,224.84,225.0,1557.0,221.5895,221.7274,221.5402,221.6979,1557.0
2024-01-12 12:15:00,224.98,225.27,224.98,225.11,4944.0,221.6782,221.9639,221.6782,221.8063,4944.0
2024-01-12 12:20:00,225.13,225.27,225.12,225.14,1239.0,221.826,221.9639,221.8161,221.8358,1239.0
2024-01-12 12:25:00,224.96,225.06,224.9,224.94,2220.0,221.6585,221.757,221.5994,221.6388,2220.0
2024-01-12 12:30:00,224.93,225.13,224.92,225.04,1377.0,221.6289,221.826,221.6191,221.7373,1377.0
2024-01-12 12:35:00,225.0,225.0,224.74,224.74,10888.0,221.6979,221.6979,221.4417,221.4417,10888.0
2024-01-12 12:40:00,224.82,224.88,224.73,224.85,1045.0,221.5205,221.5796,221.4318,221.5501,1045.0
2024-01-12 12:45:00,224.86,224.86,224.74,224.8,2160.0,221.5599,221.5599,221.4417,221.5008,2160.0
2024-01-12 12:50:00,224.8,225.07,224.78,225.05,2547.0,221.5008,221.7669,221.4811,221.7471,2547.0
2024-01-12 12:55:00,224.97,225.04,224.97,225.04,1100.0,221.6683,221.7373,221.6683,221.7373,1100.0
2024-01-12 13:00:00,225.17,225.4,225.15,225.23,1414.0,221.8654,222.092,221.8457,221.9245,1414.0
2024-01-12 13:05:00,225.27,225.38,225.27,225.33,1100.0,221.9639,222.0723,221.9639,222.023,1100.0
2024-01-12 13:10:00,225.41,225.45,225.34,225.34,2039.0,222.1019,222.1413,222.0329,222.0329,2039.0
2024-01-12 13:15:00,225.33,225.47,225.32,225.36,1783.0,222.023,222.161,222.0132,222.0526,1783.0
2024-01-12 13:20:00,225.38,225.46,225.25,225.42,2871.0,222.0723,222.1511,221.9442,222.1117,2871.0
2024-01-12 13:25:00,225.38,225.48,225.34,225.42,2174.0,222.0723,222.1708,222.0329,222.1117,2174.0
2024-01-12 13:30:00,225.44,225.44,225.34,225.37,700.0,222.1314,222.1314,222.0329,222.0625,700.0
2024-01-12 13:35:00,225.38,225.58,225.38,225.58,2830.0,222.0723,222.2694,222.0723,222.2694,2830.0
2024-01-12 13:40:00,225.56,225.58,225.39,225.43,4095.0,222.2497,222.2694,222.0822,222.1216,4095.0
2024-01-12 13:45:00,225.48,225.48,225.39,225.41,1500.0,222.1708,222.1708,222.0822,222.1019,1500.0
2024-01-12 13:50:00,225.39,225.44,225.31,225.42,1800.0,222.0822,222.1314,222.0033,222.1117,1800.0
2024-01-12 13:55:00,225.38,225.47,225.36,225.44,1591.0,222.0723,222.161,222.0526,222.1314,1591.0
2024-01-12 14:00:00,225.49,225.52,225.47,225.51,1806.0,222.1807,222.2103,222.161,222.2004,1806.0
2024-01-12 14:05:00,225.56,225.62,225.52,225.57,2393.0,222.2497,222.3088,222.2103,222.2595,2393.0
2024-01-12 14:10:00,225.45,225.54,225.45,225.52,1939.0,222.1413,222.23,222.1413,222.2103,1939.0
2024-01-12 14:15:00,225.58,225.67,225.53,225.59,2138.0,222.2694,222.3581,222.2201,222.2792,2138.0
2024-01-12 14:20:00,225.64,225.65,225.25,225.44,3207.0,222.3285,222.3383,221.9442,222.1314,3207.0
2024-01-12 14:25:00,225.46,225.54,225.39,225.47,2418.0,222.1511,222.23,222.0822,222.161,2418.0
2024-01-12 14:30:00,225.47,225.49,225.21,225.28,2810.0,222.161,222.1807,221.9048,221.9738,2810.0
2024-01-12 14:35:00,225.32,225.36,225.13,225.35,1860.0,222.0132,222.0526,221.826,222.0427,1860.0
2024-01-12 14:40:00,225.36,225.36,225.26,225.26,2249.0,222.0526,222.0526,221.9541,221.9541,2249.0
2024-01-12 14:45:00,225.34,225.34,225.1,225.1,2409.0,222.0329,222.0329,221.7964,221.7964,2409.0
2024-01-12 14:50:00,225.17,225.32,225.16,225.32,2443.0,221.8654,222.0132,221.8555,222.0132,2443.0
2024-01-12 14:55:00,225.25,225.32,225.21,225.25,2569.0,221.9442,222.0132,221.9048,221.9442,2569.0
2024-01-12 15:00:00,225.21,225.22,225.15,225.18,2738.0,221.9048,221.9147,221.8457,221.8752,2738.0
2024-01-12 15:05:00,225.18,225.35,225.16,225.28,6438.0,221.8752,222.0427,221.8555,221.9738,6438.0
2024-01-12 15:10:00,225.28,225.35,225.22,225.28,4386.0,221.9738,222.0427,221.9147,221.9738,4386.0
2024-01-12 15:15:00,225.28,225.31,225.2,225.24,4273.0,221.9738,222.0033,221.8949,221.9344,4273.0
2024-01-12 15:20:00,225.3,225.38,225.18,225.33,6703.0,221.9935,222.0723,221.8752,222.023,6703.0
2024-01-12 15:25:00,225.4,225.61,225.37,225.6,4400.0,222.092,222.2989,222.0625,222.2891,4400.0
2024-01-12 15:30:00,225.56,225.77,225.55,225.77,4663.0,222.2497,222.4566,222.2398,222.4566,4663.0
2024-01-12 15:35:00,225.77,225.82,225.61,225.61,5165.0,222.4566,222.5058,222.2989,222.2989,5165.0
2024-01-12 15:40:00,225.61,225.76,225.57,225.75,6302.0,222.2989,222.4467,222.2595,222.4369,6302.0
2024-01-12 15:45:00,225.75,225.85,225.68,225.74,4260.0,222.4369,222.5354,222.3679,222.427,4260.0
2024-01-12 15:50:00,225.8,225.8,225.63,225.76,15376.0,222.4861,222.4861,222.3186,222.4467,15376.0
2024-01-12 15:55:00,225.71,225.84,225.36,225.45,42671.0,222.3975,222.5256,222.0526,222.1413,42671.0
2024-01-16 09:30:00,224.02,224.38,223.07,223.07,20642.0,220.7323,221.087,219.7962,219.7962,20642.0
2024-01-16 09:35:00,223.18,224.08,223.18,224.06,4864.0,219.9046,220.7914,219.9046,220.7717,4864.0
2024-01-16 09:40:00,224.18,224.45,223.92,224.14,5155.0,220.8899,221.156,220.6337,220.8505,5155.0
2024-01-16 09:45:00,223.99,224.3,223.91,223.99,3398.0,220.7027,221.0082,220.6239,220.7027,3398.0
2024-01-16 09:50:00,223.94,224.12,223.61,224.12,3900.0,220.6534,220.8308,220.3283,220.8308,3900.0
2024-01-16 09:55:00,224.05,224.45,224.01,224.37,3689.0,220.7618,221.156,220.7224,221.0771,3689.0
2024-01-16 10:00:00,224.42,224.9,224.09,224.62,18734.0,221.1264,221.5994,220.8012,221.3235,18734.0
2024-01-16 10:05:00,224.61,224.91,224.56,224.91,3578.0,221.3136,221.6092,221.2643,221.6092,3578.0
2024-01-16 10:10:00,224.91,225.39,224.71,225.16,9920.0,221.6092,222.0822,221.4121,221.8555,9920.0
2024-01-16 10:15:00,224.94,225.38,224.86,225.13,6024.0,221.6388,222.0723,221.5599,221.826,6024.0
2024-01-16 10:20:00,225.19,225.45,225.15,225.45,4281.0,221.8851,222.1413,221.8457,222.1413,4281.0
2024-01-16 10:25:00,225.5,225.5,225.13,225.28,10320.0,222.1905,222.1905,221.826,221.9738,10320.0
2024-01-16 10:30:00,225.31,225.42,225.25,225.41,5213.0,222.0033,222.1117,221.9442,222.1019,5213.0
2024-01-16 10:35:00,225.46,225.83,225.36,225.83,4591.0,222.1511,222.5157,222.0526,222.5157,4591.0
2024-01-16 10:40:00,225.78,226.13,225.78,225.91,4882.0,222.4664,222.8113,222.4664,222.5945,4882.0
2024-01-16 10:45:00,225.98,226.04,225.87,225.87,1961.0,222.6635,222.7226,222.5551,222.5551,1961.0
2024-01-16 10:50:00,225.86,225.86,225.66,225.82,3300.0,222.5453,222.5453,222.3482,222.5058,3300.0
2024-01-16 10:55:00,225.74,225.78,225.45,225.49,9909.0,222.427,222.4664,222.1413,222.1807,9909.0
2024-01-16 11:00:00,225.38,225.44,224.65,225.01,10177.0,222.0723,222.1314,221.353,221.7077,10177.0
2024-01-16 11:05:00,225.15,225.5,225.14,225.17,1993.0,221.8457,222.1905,221.8358,221.8654,1993.0
2024-01-16 11:10:00,225.19,225.47,225.03,225.47,4603.0,221.8851,222.161,221.7274,222.161,4603.0
2024-01-16 11:15:00,225.38,225.76,225.21,225.62,3893.0,222.0723,222.4467,221.9048,222.3088,3893.0
2024-01-16 11:20:00,225.63,225.9,225.53,225.73,2769.0,222.3186,222.5847,222.2201,222.4172,2769.0
2024-01-16 11:25:00,225.84,225.87,225.47,225.5,4818.0,222.5256,222.5551,222.161,222.1905,4818.0
2024-01-16 11:30:00,225.51,225.72,225.47,225.64,4521.0,222.2004,222.4073,222.161,222.3285,4521.0
2024-01-16 11:35:00,225.62,225.69,225.39,225.49,2560.0,222.3088,222.3778,222.0822,222.1807,2560.0
2024-01-16 11:40:00,225.43,225.53,225.35,225.42,1849.0,222.1216,222.2201,222.0427,222.1117,1849.0
2024-01-16 11:45:00,225.44,225.44,225.32,225.41,1225.0,222.1314,222.1314,222.0132,222.1019,1225.0
2024-01-16 11:50:00,225.38,225.54,225.38,225.41,1897.0,222.0723,222.23,222.0723,222.1019,1897.0
2024-01-16 11:55:00,225.4,225.64,225.35,225.59,2589.0,222.092,222.3285,222.0427,222.2792,2589.0
2024-01-16 12:00:00,225.5,225.5,225.16,225.16,2313.0,222.1905,222.1905,221.8555,221.8555,2313.0
2024-01-16 12:05:00,225.15,225.26,225.04,225.09,1308.0,221.8457,221.9541,221.7373,221.7866,1308.0
2024-01-16 12:10:00,225.16,225.41,225.15,225.41,1722.0,221.8555,222.1019,221.8457,222.1019,1722.0
2024-01-16 12:15:00,225.41,225.51,225.35,225.51,2702.0,222.1019,222.2004,222.0427,222.2004,2702.0
2024-01-16 12:20:00,225.45,225.74,225.45,225.7,2212.0,222.1413,222.427,222.1413,222.3876,2212.0
2024-01-16 12:25:00,225.66,225.66,225.39,225.56,2568.0,222.3482,222.3482,222.0822,222.2497,2568.0
2024-01-16 12:30:00,225.51,225.54,225.39,225.51,3138.0,222.2004,222.23,222.0822,222.2004,3138.0
2024-01-16 12:35:00,225.62,225.72,225.61,225.71,2071.0,222.3088,222.4073,222.2989,222.3975,2071.0
2024-01-16 12:40:00,225.61,225.75,225.57,225.58,1821.0,222.2989,222.4369,222.2595,222.2694,1821.0
2024-01-16 12:45:00,225.6,225.64,225.43,225.58,1000.0,222.2891,222.3285,222.1216,222.2694,1000.0
2024-01-16 12:50:00,225.6,225.69,225.48,225.62,2587.0,222.2891,222.3778,222.1708,222.3088,2587.0
2024-01-16 12:55:00,225.67,225.69,225.56,225.56,2083.0,222.3581,222.3778,222.2497,222.2497,2083.0
2024-01-16 13:00:00,225.56,225.6,225.45,225.59,1848.0,222.2497,222.2891,222.1413,222.2792,1848.0
2024-01-16 13:05:00,225.64,225.78,225.64,225.74,2700.0,222.3285,222.4664,222.3285,222.427,2700.0
2024-01-16 13:10:00,225.79,225.82,225.7,225.81,5044.0,222.4763,222.5058,222.3876,222.496,5044.0
2024-01-16 13:15:00,225.84,226.25,225.84,226.19,3194.0,222.5256,222.9295,222.5256,222.8704,3194.0
2024-01-16 13:20:00,226.22,226.22,225.96,226.06,2216.0,222.9,222.9,222.6438,222.7423,2216.0
2024-01-16 13:25:00,226.06,226.1,225.98,226.07,1378.0,222.7423,222.7817,222.6635,222.7522,1378.0
2024-01-16 13:30:00,226.29,226.33,226.2,226.31,1796.0,222.969,223.0084,222.8803,222.9887,1796.0
2024-01-16 13:35:00,226.32,226.35,226.08,226.09,3088.0,222.9985,223.0281,222.762,222.7719,3088.0
2024-01-16 13:40:00,226.1,226.1,225.88,225.91,1385.0,222.7817,222.7817,222.565,222.5945,1385.0
2024-01-16 13:45:00,225.91,225.91,225.81,225.85,1054.0,222.5945,222.5945,222.496,222.5354,1054.0
2024-01-16 13:50:00,225.85,225.94,225.69,225.73,1873.0,222.5354,222.6241,222.3778,222.4172,1873.0
2024-01-16 13:55:00,225.74,225.86,225.73,225.84,1872.0,222.427,222.5453,222.4172,222.5256,1872.0
2024-01-16 14:00:00,225.9,225.93,225.76,225.82,2473.0,222.5847,222.6142,222.4467,222.5058,2473.0
2024-01-16 14:05:00,225.94,225.97,225.61,225.69,2381.0,222.6241,222.6536,222.2989,222.3778,2381.0
2024-01-16 14:10:00,225.69,225.86,225.54,225.54,5249.0,222.3778,222.5453,222.23,222.23,5249.0
2024-01-16 14:15:00,225.48,225.54,225.29,225.35,3509.0,222.1708,222.23,221.9836,222.0427,3509.0
2024-01-16 14:20:00,225.26,225.35,225.13,225.34,5255.0,221.9541,222.0427,221.826,222.0329,5255.0
2024-01-16 14:25:00,225.33,225.35,225.12,225.15,4212.0,222.023,222.0427,221.8161,221.8457,4212.0
2024-01-16 14:30:00,225.09,225.35,225.0,225.34,6746.0,221.7866,222.0427,221.6979,222.0329,6746.0
2024-01-16 14:35:00,225.26,225.33,225.22,225.27,1710.0,221.9541,222.023,221.9147,221.9639,1710.0
2024-01-16 14:40:00,225.35,225.48,225.32,225.48,1501.0,222.0427,222.1708,222.0132,222.1708,1501.0
2024-01-16 14:45:00,225.48,225.75,225.47,225.75,2037.0,222.1708,222.4369,222.161,222.4369,2037.0
2024-01-16 14:50:00,225.75,225.8,225.64,225.71,3104.0,222.4369,222.4861,222.3285,222.3975,3104.0
2024-01-16 14:55:00,225.75,225.96,225.75,225.89,3945.0,222.4369,222.6438,222.4369,222.5748,3945.0
2024-01-16 15:00:00,225.94,225.94,225.73,225.79,3021.0,222.6241,222.6241,222.4172,222.4763,3021.0
2024-01-16 15:05:00,225.77,226.0,225.77,225.97,12149.0,222.4566,222.6832,222.4566,222.6536,12149.0
2024-01-16 15:10:00,225.97,226.1,225.87,225.88,7824.0,222.6536,222.7817,222.5551,222.565,7824.0
2024-01-16 15:15:00,225.92,226.0,225.84,225.96,3763.0,222.6044,222.6832,222.5256,222.6438,3763.0
2024-01-16 15:20:00,225.96,226.0,225.87,225.89,5398.0,222.6438,222.6832,222.5551,222.5748,5398.0
2024-01-16 15:25:00,225.9,225.91,225.82,225.88,2228.0,222.5847,222.5945,222.5058,222.565,2228.0
2024-01-16 15:30:00,225.9,225.93,225.84,225.9,5807.0,222.5847,222.6142,222.5256,222.5847,5807.0
2024-01-16 15:35:00,225.87,226.02,225.86,226.02,9126.0,222.5551,222.7029,222.5453,222.7029,9126.0
2024-01-16 15:40:00,226.03,226.03,225.78,225.9,5683.0,222.7128,222.7128,222.4664,222.5847,5683.0
2024-01-16 15:45:00,225.87,225.9,225.71,225.78,20631.0,222.5551,222.5847,222.3975,222.4664,20631.0
2024-01-16 15:50:00,225.77,225.94,225.68,225.89,47805.0,222.4566,222.6241,222.3679,222.5748,47805.0
2024-01-16 15:55:00,225.97,226.38,225.92,226.34,64623.0,222.6536,223.0576,222.6044,223.0182,64623.0
2024-01-17 09:30:00,225.24,226.37,225.04,226.35,20357.0,221.9344,223.0478,221.7373,223.0281,20357.0
2024-01-17 09:35:00,226.34,226.35,226.01,226.08,8150.0,223.0182,223.0281,222.6931,222.762,8150.0
2024-01-17 09:40:00,226.09,226.1,225.31,225.59,5455.0,222.7719,222.7817,222.0033,222.2792,5455.0
2024-01-17 09:45:00,225.69,225.92,225.49,225.52,4226.0,222.3778,222.6044,222.1807,222.2103,4226.0
2024-01-17 09:50:00,225.58,225.85,225.02,225.73,8508.0,222.2694,222.5354,221.7176,222.4172,8508.0
2024-01-17 09:55:00,225.71,225.71,225.35,225.51,4991.0,222.3975,222.3975,222.0427,222.2004,4991.0
2024-01-17 10:00:00,225.51,226.24,225.51,226.1,5510.0,222.2004,222.9197,222.2004,222.7817,5510.0
2024-01-17 10:05:00,226.09,226.52,226.05,226.47,10277.0,222.7719,223.1956,222.7325,223.1463,10277.0
2024-01-17 10:10:00,226.47,226.95,226.32,226.9,6698.0,223.1463,223.6193,222.9985,223.57,6698.0
2024-01-17 10:15:00,226.84,226.96,226.39,226.39,6084.0,223.5109,223.6291,223.0675,223.0675,6084.0
2024-01-17 10:20:00,226.34,226.74,226.24,226.74,6825.0,223.0182,223.4123,222.9197,223.4123,6825.0
2024-01-17 10:25:00,226.86,227.07,226.8,227.02,14331.0,223.5306,223.7375,223.4715,223.6882,14331.0
2024-01-17 10:30:00,227.02,227.2,226.95,227.07,6684.0,223.6882,223.8656,223.6193,223.7375,6684.0
2024-01-17 10:35:00,227.07,227.36,226.95,227.3,9528.0,223.7375,224.0232,223.6193,223.9641,9528.0
2024-01-17 10:40:00,227.35,227.37,227.19,227.19,3350.0,224.0134,224.0331,223.8557,223.8557,3350.0
2024-01-17 10:45:00,227.1,227.13,226.86,227.08,3362.0,223.7671,223.7966,223.5306,223.7474,3362.0
2024-01-17 10:50:00,227.04,227.12,226.74,226.77,2480.0,223.7079,223.7868,223.4123,223.4419,2480.0
2024-01-17 10:55:00,226.77,226.97,226.61,226.82,5482.0,223.4419,223.639,223.2843,223.4912,5482.0
2024-01-17 11:00:00,226.97,227.06,226.68,226.86,4165.0,223.639,223.7277,223.3532,223.5306,4165.0
2024-01-17 11:05:00,226.95,227.01,226.74,226.84,11799.0,223.6193,223.6784,223.4123,223.5109,11799.0
2024-01-17 11:10:00,226.95,226.98,226.74,226.83,2016.0,223.6193,223.6488,223.4123,223.501,2016.0
2024-01-17 11:15:00,226.96,227.0,226.77,226.92,5290.0,223.6291,223.6685,223.4419,223.5897,5290.0
2024-01-17 11:20:00,226.93,226.97,226.78,226.87,2626.0,223.5996,223.639,223.4518,223.5404,2626.0
2024-01-17 11:25:00,226.85,226.9,226.72,226.9,3116.0,223.5207,223.57,223.3926,223.57,3116.0
2024-01-17 11:30:00,226.8,226.92,226.75,226.91,1800.0,223.4715,223.5897,223.4222,223.5799,1800.0
2024-01-17 11:35:00,226.93,226.99,226.83,226.91,4261.0,223.5996,223.6587,223.501,223.5799,4261.0
2024-01-17 11:40:00,226.91,227.0,226.83,226.92,9479.0,223.5799,223.6685,223.501,223.5897,9479.0
2024-01-17 11:45:00,226.96,227.0,226.74,226.74,10961.0,223.6291,223.6685,223.4123,223.4123,10961.0
2024-01-17 11:50:00,226.69,226.82,226.52,226.72,3469.0,223.3631,223.4912,223.1956,223.3926,3469.0
2024-01-17 11:55:00,226.7,226.73,226.57,226.6,3173.0,223.3729,223.4025,223.2448,223.2744,3173.0
2024-01-17 12:00:00,226.6,226.63,226.44,226.5,5448.0,223.2744,223.304,223.1168,223.1759,5448.0
2024-01-17 12:05:00,226.65,226.7,226.46,226.51,1839.0,223.3237,223.3729,223.1365,223.1857,1839.0
2024-01-17 12:10:00,226.47,226.73,226.46,226.64,5135.0,223.1463,223.4025,223.1365,223.3138,5135.0
2024-01-17 12:15:00,226.64,226.64,226.34,226.35,8692.0,223.3138,223.3138,223.0182,223.0281,8692.0
2024-01-17 12:20:00,226.38,226.38,226.13,226.14,2202.0,223.0576,223.0576,222.8113,222.8212,2202.0
2024-01-17 12:25:00,226.13,226.29,226.07,226.07,3435.0,222.8113,222.969,222.7522,222.7522,3435.0
2024-01-17 12:30:00,226.06,226.21,226.05,226.14,2602.0,222.7423,222.8901,222.7325,222.8212,2602.0
2024-01-17 12:35:00,226.1,226.55,226.1,226.49,2381.0,222.7817,223.2251,222.7817,223.166,2381.0
2024-01-17 12:40:00,226.53,226.68,226.39,226.45,4433.0,223.2054,223.3532,223.0675,223.1266,4433.0
2024-01-17 12:45:00,226.5,226.5,226.41,226.47,1287.0,223.1759,223.1759,223.0872,223.1463,1287.0
2024-01-17 12:50:00,226.51,226.64,226.39,226.64,9294.0,223.1857,223.3138,223.0675,223.3138,9294.0
2024-01-17 12:55:00,226.7,226.7,226.62,226.62,1930.0,223.3729,223.3729,223.2941,223.2941,1930.0
2024-01-17 13:00:00,226.66,226.75,226.62,226.73,5789.0,223.3335,223.4222,223.2941,223.4025,5789.0
2024-01-17 13:05:00,226.71,226.72,226.52,226.55,4813.0,223.3828,223.3926,223.1956,223.2251,4813.0
2024-01-17 13:10:00,226.51,226.52,226.16,226.16,5330.0,223.1857,223.1956,222.8409,222.8409,5330.0
2024-01-17 13:15:00,226.12,226.26,226.11,226.21,4373.0,222.8014,222.9394,222.7916,222.8901,4373.0
2024-01-17 13:20:00,226.23,226.23,225.82,225.98,4308.0,222.9098,222.9098,222.5058,222.6635,4308.0
2024-01-17 13:25:00,225.99,226.06,225.95,226.04,4885.0,222.6734,222.7423,222.6339,222.7226,4885.0
2024-01-17 13:30:00,225.97,226.02,225.85,225.93,3400.0,222.6536,222.7029,222.5354,222.6142,3400.0
2024-01-17 13:35:00,225.95,226.02,225.86,225.91,2593.0,222.6339,222.7029,222.5453,222.5945,2593.0
2024-01-17 13:40:00,225.85,226.0,225.77,225.78,2923.0,222.5354,222.6832,222.4566,222.4664,2923.0
2024-01-17 13:45:00,225.88,225.95,225.84,225.94,2492.0,222.565,222.6339,222.5256,222.6241,2492.0
2024-01-17 13:50:00,226.0,226.14,226.0,226.14,1160.0,222.6832,222.8212,222.6832,222.8212,1160.0
2024-01-17 13:55:00,226.4,226.51,226.34,226.45,2863.0,223.0773,223.1857,223.0182,223.1266,2863.0
2024-01-17 14:00:00,226.5,226.54,226.36,226.45,5662.0,223.1759,223.2153,223.0379,223.1266,5662.0
2024-01-17 14:05:00,226.35,226.48,226.33,226.33,2169.0,223.0281,223.1562,223.0084,223.0084,2169.0
2024-01-17 14:10:00,226.45,226.45,226.37,226.42,1944.0,223.1266,223.1266,223.0478,223.097,1944.0
2024-01-17 14:15:00,226.4,226.53,226.4,226.44,4913.0,223.0773,223.2054,223.0773,223.1168,4913.0
2024-01-17 14:20:00,226.46,226.6,226.46,226.51,5475.0,223.1365,223.2744,223.1365,223.1857,5475.0
2024-01-17 14:25:00,226.54,226.54,226.39,226.39,3144.0,223.2153,223.2153,223.0675,223.0675,3144.0
2024-01-17 14:30:00,226.51,226.7,226.51,226.55,7626.0,223.1857,223.3729,223.1857,223.2251,7626.0
2024-01-17 14:35:00,226.7,226.75,226.62,226.66,3867.0,223.3729,223.4222,223.2941,223.3335,3867.0
2024-01-17 14:40:00,226.75,226.98,226.67,226.96,8136.0,223.4222,223.6488,223.3434,223.6291,8136.0
2024-01-17 14:45:00,226.92,227.0,226.86,227.0,4670.0,223.5897,223.6685,223.5306,223.6685,4670.0
2024-01-17 14:50:00,227.0,227.0,226.87,226.99,4792.0,223.6685,223.6685,223.5404,223.6587,4792.0
2024-01-17 14:55:00,226.95,227.0,226.87,226.93,5461.0,223.6193,223.6685,223.5404,223.5996,5461.0
2024-01-17 15:00:00,226.97,226.97,226.72,226.72,10789.0,223.639,223.639,223.3926,223.3926,10789.0
2024-01-17 15:05:00,226.74,226.89,226.7,226.75,3795.0,223.4123,223.5601,223.3729,223.4222,3795.0
2024-01-17 15:10:00,226.75,226.75,226.58,226.62,3528.0,223.4222,223.4222,223.2547,223.2941,3528.0
2024-01-17 15:15:00,226.62,226.9,226.62,226.86,2895.0,223.2941,223.57,223.2941,223.5306,2895.0
2024-01-17 15:20:00,226.87,226.89,226.65,226.8,10887.0,223.5404,223.5601,223.3237,223.4715,10887.0
2024-01-17 15:25:00,226.82,226.92,226.77,226.82,13828.0,223.4912,223.5897,223.4419,223.4912,13828.0
2024-01-17 15:30:00,226.83,226.99,226.8,226.92,6499.0,223.501,223.6587,223.4715,223.5897,6499.0
2024-01-17 15:35:00,227.01,227.3,227.01,227.19,7620.0,223.6784,223.9641,223.6784,223.8557,7620.0
2024-01-17 15:40:00,227.21,227.39,227.2,227.33,9444.0,223.8754,224.0528,223.8656,223.9937,9444.0
2024-01-17 15:45:00,227.37,227.5,227.37,227.39,11970.0,224.0331,224.1612,224.0331,224.0528,11970.0
2024-01-17 15:50:00,227.45,227.7,227.42,227.63,21138.0,224.1119,224.3583,224.0824,224.2893,21138.0
2024-01-17 15:55:00,227.6,227.9,227.57,227.7,44949.0,224.2597,224.5553,224.2302,224.3583,44949.0
2024-01-18 09:30:00,228.04,229.92,227.69,229.85,26393.0,224.6933,226.5457,224.3484,226.4767,26393.0
2024-01-18 09:35:00,229.9,230.35,229.33,229.87,11436.0,226.526,226.9694,225.9643,226.4964,11436.0
2024-01-18 09:40:00,229.81,230.14,229.31,229.68,10215.0,226.4373,226.7624,225.9446,226.3092,10215.0
2024-01-18 09:45:00,229.6,230.36,229.59,230.27,13352.0,226.2304,226.9792,226.2205,226.8905,13352.0
2024-01-18 09:50:00,230.33,230.75,230.1,230.45,44862.0,226.9497,227.3635,226.723,227.0679,44862.0
2024-01-18 09:55:00,230.47,230.8,230.47,230.58,10182.0,227.0876,227.4128,227.0876,227.196,10182.0
2024-01-18 10:00:00,230.65,230.92,230.43,230.84,7092.0,227.265,227.531,227.0482,227.4522,7092.0
2024-01-18 10:05:00,230.92,231.33,230.82,230.95,13915.0,227.531,227.935,227.4325,227.5606,13915.0
2024-01-18 10:10:00,230.86,231.49,230.73,231.18,7641.0,227.4719,228.0926,227.3438,227.7872,7641.0
2024-01-18 10:15:00,231.06,231.15,230.74,230.75,6342.0,227.6689,227.7576,227.3536,227.3635,6342.0
2024-01-18 10:20:00,230.76,230.83,230.34,230.53,6286.0,227.3733,227.4423,226.9595,227.1467,6286.0
2024-01-18 10:25:00,230.42,230.69,230.14,230.69,11341.0,227.0383,227.3044,226.7624,227.3044,11341.0
2024-01-18 10:30:00,230.69,230.91,230.35,230.58,8037.0,227.3044,227.5211,226.9694,227.196,8037.0
2024-01-18 10:35:00,230.54,230.9,230.47,230.84,8883.0,227.1566,227.5113,227.0876,227.4522,8883.0
2024-01-18 10:40:00,230.86,230.86,230.38,230.44,5928.0,227.4719,227.4719,226.9989,227.058,5928.0
2024-01-18 10:45:00,230.43,230.72,230.35,230.66,3673.0,227.0482,227.3339,226.9694,227.2748,3673.0
2024-01-18 10:50:00,230.74,230.85,230.45,230.58,4602.0,227.3536,227.462,227.0679,227.196,4602.0
2024-01-18 10:55:00,230.58,230.58,230.29,230.46,17247.0,227.196,227.196,226.9102,227.0778,17247.0
2024-01-18 11:00:00,230.44,230.52,230.15,230.24,11027.0,227.058,227.1369,226.7723,226.861,11027.0
2024-01-18 11:05:00,230.22,230.52,230.13,230.47,9893.0,226.8413,227.1369,226.7526,227.0876,9893.0
2024-01-18 11:10:00,230.45,230.6,230.34,230.4,5621.0,227.0679,227.2157,226.9595,227.0186,5621.0
2024-01-18 11:15:00,230.4,230.69,230.37,230.67,4798.0,227.0186,227.3044,226.9891,227.2847,4798.0
2024-01-18 11:20:00,230.69,230.69,230.34,230.51,32618.0,227.3044,227.3044,226.9595,227.127,32618.0
2024-01-18 11:25:00,230.57,230.71,230.43,230.61,6949.0,227.1861,227.3241,227.0482,227.2256,6949.0
2024-01-18 11:30:00,230.62,230.96,230.49,230.96,6028.0,227.2354,227.5704,227.1073,227.5704,6028.0
2024-01-18 11:35:00,230.94,231.24,230.94,231.19,6079.0,227.5507,227.8463,227.5507,227.797,6079.0
2024-01-18 11:40:00,231.17,231.25,231.03,231.21,11384.0,227.7773,227.8562,227.6394,227.8167,11384.0
2024-01-18 11:45:00,231.15,231.16,230.94,230.95,3505.0,227.7576,227.7675,227.5507,227.5606,3505.0
2024-01-18 11:50:00,231.0,231.35,230.96,231.19,9748.0,227.6098,227.9547,227.5704,227.797,9748.0
2024-01-18 11:55:00,231.16,231.16,230.84,231.0,4812.0,227.7675,227.7675,227.4522,227.6098,4812.0
2024-01-18 12:00:00,230.78,230.83,230.02,230.02,3844.0,227.3931,227.4423,226.6442,226.6442,3844.0
2024-01-18 12:05:00,230.14,230.44,230.14,230.22,36254.0,226.7624,227.058,226.7624,226.8413,36254.0
2024-01-18 12:10:00,230.21,230.21,229.92,229.92,9273.0,226.8314,226.8314,226.5457,226.5457,9273.0
2024-01-18 12:15:00,229.98,230.06,229.81,229.81,17757.0,226.6048,226.6836,226.4373,226.4373,17757.0
2024-01-18 12:20:00,229.82,229.9,229.73,229.77,3379.0,226.4471,226.526,226.3585,226.3979,3379.0
2024-01-18 12:25:00,229.69,229.88,229.62,229.67,5759.0,226.3191,226.5063,226.2501,226.2993,5759.0
2024-01-18 12:30:00,229.69,229.69,229.44,229.45,6399.0,226.3191,226.3191,226.0727,226.0826,6399.0
2024-01-18 12:35:00,229.46,229.56,229.37,229.52,7067.0,226.0924,226.191,226.0037,226.1515,7067.0
2024-01-18 12:40:00,229.55,229.55,229.35,229.47,4254.0,226.1811,226.1811,225.984,226.1023,4254.0
2024-01-18 12:45:00,229.47,229.47,229.36,229.38,7089.0,226.1023,226.1023,225.9939,226.0136,7089.0
2024-01-18 12:50:00,229.38,229.38,228.9,229.0,6021.0,226.0136,226.0136,225.5406,225.6392,6021.0
2024-01-18 12:55:00,229.0,229.03,228.64,228.74,3969.0,225.6392,225.6687,225.2845,225.383,3969.0
2024-01-18 13:00:00,228.76,228.9,228.57,228.76,15161.0,225.4027,225.5406,225.2155,225.4027,15161.0
2024-01-18 13:05:00,228.78,228.88,228.62,228.69,6621.0,225.4224,225.5209,225.2648,225.3337,6621.0
2024-01-18 13:10:00,228.78,229.09,228.78,229.09,4127.0,225.4224,225.7279,225.4224,225.7279,4127.0
2024-01-18 13:15:00,229.11,229.35,229.11,229.35,6808.0,225.7476,225.984,225.7476,225.984,6808.0
2024-01-18 13:20:00,229.36,229.48,229.27,229.46,11036.0,225.9939,226.1121,225.9052,226.0924,11036.0
2024-01-18 13:25:00,229.45,229.7,229.32,229.61,6539.0,226.0826,226.3289,225.9545,226.2402,6539.0
2024-01-18 13:30:00,229.63,229.9,229.62,229.86,9761.0,226.2599,226.526,226.2501,226.4866,9761.0
2024-01-18 13:35:00,229.84,230.02,229.76,229.76,6429.0,226.4669,226.6442,226.388,226.388,6429.0
2024-01-18 13:40:00,229.79,229.79,229.55,229.69,12949.0,226.4176,226.4176,226.1811,226.3191,12949.0
2024-01-18 13:45:00,229.7,229.71,229.51,229.55,7498.0,226.3289,226.3388,226.1417,226.1811,7498.0
2024-01-18 13:50:00,229.55,229.95,229.48,229.93,33064.0,226.1811,226.5752,226.1121,226.5555,33064.0
2024-01-18 13:55:00,229.92,230.19,229.83,230.19,21344.0,226.5457,226.8117,226.457,226.8117,21344.0
2024-01-18 14:00:00,230.25,230.43,230.16,230.39,24234.0,226.8708,227.0482,226.7822,227.0088,24234.0
2024-01-18 14:05:00,230.39,230.52,230.3,230.49,25321.0,227.0088,227.1369,226.9201,227.1073,25321.0
2024-01-18 14:10:00,230.55,230.94,230.5,230.61,31075.0,227.1664,227.5507,227.1172,227.2256,31075.0
2024-01-18 14:15:00,230.64,231.1,230.63,231.09,27513.0,227.2551,227.7084,227.2453,227.6985,27513.0
2024-01-18 14:20:00,231.09,231.49,230.93,231.37,16720.0,227.6985,228.0926,227.5409,227.9744,16720.0
2024-01-18 14:25:00,231.39,231.47,231.27,231.46,7795.0,227.9941,228.0729,227.8759,228.0631,7795.0
2024-01-18 14:30:00,231.47,231.6,231.39,231.48,7701.0,228.0729,228.201,227.9941,228.0828,7701.0
2024-01-18 14:35:00,231.47,231.55,231.44,231.48,6971.0,228.0729,228.1518,228.0434,228.0828,6971.0
2024-01-18 14:40:00,231.47,231.48,231.15,231.22,5986.0,228.0729,228.0828,227.7576,227.8266,5986.0
2024-01-18 14:45:00,231.21,231.49,231.09,231.35,14863.0,227.8167,228.0926,227.6985,227.9547,14863.0
2024-01-18 14:50:00,231.36,231.77,231.35,231.66,10179.0,227.9645,228.3685,227.9547,228.2601,10179.0
2024-01-18 14:55:00,231.69,231.77,231.66,231.76,8730.0,228.2897,228.3685,228.2601,228.3587,8730.0
2024-01-18 15:00:00,231.76,231.89,231.63,231.84,12323.0,228.3587,228.4868,228.2306,228.4375,12323.0
2024-01-18 15:05:00,231.87,232.15,231.85,232.11,11856.0,228.4671,228.7429,228.4474,228.7035,11856.0
2024-01-18 15:10:00,232.07,232.1,231.97,231.98,19261.0,228.6641,228.6937,228.5656,228.5754,19261.0
2024-01-18 15:15:00,231.97,232.02,231.81,231.81,12697.0,228.5656,228.6149,228.4079,228.4079,12697.0
2024-01-18 15:20:00,231.81,232.16,231.81,232.11,18231.0,228.4079,228.7528,228.4079,228.7035,18231.0
2024-01-18 15:25:00,232.17,232.37,232.13,232.37,13897.0,228.7627,228.9597,228.7232,228.9597,13897.0
2024-01-18 15:30:00,232.4,232.45,232.12,232.23,17803.0,228.9893,229.0385,228.7134,228.8218,17803.0
2024-01-18 15:35:00,232.18,232.4,232.15,232.32,24554.0,228.7725,228.9893,228.7429,228.9105,24554.0
2024-01-18 15:40:00,232.29,232.61,232.22,232.57,25544.0,228.8809,229.1962,228.8119,229.1568,25544.0
2024-01-18 15:45:00,232.56,232.9,232.56,232.77,32579.0,229.1469,229.4819,229.1469,229.3539,32579.0
2024-01-18 15:50:00,232.7,233.06,232.66,232.76,67920.0,229.2849,229.6396,229.2455,229.344,67920.0
2024-01-18 15:55:00,232.79,232.85,232.57,232.69,106859.0,229.3736,229.4327,229.1568,229.275,106859.0
2024-01-19 09:30:00,232.7,233.29,232.32,232.57,116868.0,229.2849,229.8662,228.9105,229.1568,116868.0
2024-01-19 09:35:00,232.57,232.98,232.24,232.29,8531.0,229.1568,229.5608,228.8316,228.8809,8531.0
2024-01-19 09:40:00,232.25,232.61,232.25,232.44,6273.0,228.8415,229.1962,228.8415,229.0287,6273.0
2024-01-19 09:45:00,232.44,232.44,232.0,232.4,5501.0,229.0287,229.0287,228.5952,228.9893,5501.0
2024-01-19 09:50:00,232.38,232.58,232.34,232.51,3141.0,228.9696,229.1666,228.9302,229.0977,3141.0
2024-01-19 09:55:00,232.51,233.01,232.43,232.65,8518.0,229.0977,229.5903,229.0188,229.2356,8518.0
2024-01-19 10:00:00,232.76,232.83,232.09,232.71,12673.0,229.344,229.413,228.6838,229.2947,12673.0
2024-01-19 10:05:00,232.56,232.72,232.36,232.49,6566.0,229.1469,229.3046,228.9499,229.078,6566.0
2024-01-19 10:10:00,232.43,232.85,232.31,232.72,15347.0,229.0188,229.4327,228.9006,229.3046,15347.0
2024-01-19 10:15:00,232.72,233.1,232.67,232.92,11069.0,229.3046,229.679,229.2553,229.5016,11069.0
2024-01-19 10:20:00,232.99,232.99,232.49,232.61,9858.0,229.5706,229.5706,229.078,229.1962,9858.0
2024-01-19 10:25:00,232.61,232.75,232.45,232.47,7074.0,229.1962,229.3341,229.0385,229.0583,7074.0
2024-01-19 10:30:00,232.44,232.48,231.79,231.94,7624.0,229.0287,229.0681,228.3882,228.536,7624.0
2024-01-19 10:35:00,231.94,232.1,231.7,231.73,5944.0,228.536,228.6937,228.2996,228.3291,5944.0
2024-01-19 10:40:00,231.67,231.91,231.56,231.83,6554.0,228.27,228.5065,228.1616,228.4276,6554.0
2024-01-19 10:45:00,231.91,232.12,231.8,232.05,7996.0,228.5065,228.7134,228.3981,228.6444,7996.0
2024-01-19 10:50:00,231.99,232.11,231.87,231.98,10588.0,228.5853,228.7035,228.4671,228.5754,10588.0
2024-01-19 10:55:00,232.07,232.29,231.87,232.08,11421.0,228.6641,228.8809,228.4671,228.674,11421.0
2024-01-19 11:00:00,232.12,232.45,232.03,232.34,6494.0,228.7134,229.0385,228.6247,228.9302,6494.0
2024-01-19 11:05:00,232.32,232.6,232.28,232.52,7291.0,228.9105,229.1863,228.871,229.1075,7291.0
2024-01-19 11:10:00,232.49,232.82,232.48,232.65,6668.0,229.078,229.4031,229.0681,229.2356,6668.0
2024-01-19 11:15:00,232.69,232.69,232.27,232.27,5166.0,229.275,229.275,228.8612,228.8612,5166.0
2024-01-19 11:20:00,232.25,232.34,232.21,232.28,6374.0,228.8415,228.9302,228.8021,228.871,6374.0
2024-01-19 11:25:00,232.28,232.32,231.93,231.93,7868.0,228.871,228.9105,228.5262,228.5262,7868.0
2024-01-19 11:30:00,231.91,232.09,231.78,232.0,7701.0,228.5065,228.6838,228.3784,228.5952,7701.0
2024-01-19 11:35:00,231.9,231.9,231.75,231.79,5313.0,228.4966,228.4966,228.3488,228.3882,5313.0
2024-01-19 11:40:00,231.74,232.21,231.74,232.13,3935.0,228.339,228.8021,228.339,228.7232,3935.0
2024-01-19 11:45:00,232.07,232.07,231.84,231.92,4050.0,228.6641,228.6641,228.4375,228.5163,4050.0
2024-01-19 11:50:00,231.84,232.02,231.8,231.98,6857.0,228.4375,228.6149,228.3981,228.5754,6857.0
2024-01-19 11:55:00,232.01,232.1,231.96,232.1,1950.0,228.605,228.6937,228.5557,228.6937,1950.0
2024-01-19 12:00:00,232.24,232.36,232.15,232.21,5234.0,228.8316,228.9499,228.7429,228.8021,5234.0
2024-01-19 12:05:00,232.32,232.33,232.21,232.22,1844.0,228.9105,228.9203,228.8021,228.8119,1844.0
2024-01-19 12:10:00,232.13,232.25,231.99,232.15,3572.0,228.7232,228.8415,228.5853,228.7429,3572.0
2024-01-19 12:15:00,232.23,232.35,232.22,232.26,2607.0,228.8218,228.94,228.8119,228.8513,2607.0
2024-01-19 12:20:00,232.3,232.56,232.25,232.52,4053.0,228.8907,229.1469,228.8415,229.1075,4053.0
2024-01-19 12:25:00,232.48,232.71,232.48,232.67,4450.0,229.0681,229.2947,229.0681,229.2553,4450.0
2024-01-19 12:30:00,232.76,233.0,232.66,232.77,13819.0,229.344,229.5805,229.2455,229.3539,13819.0
2024-01-19 12:35:00,232.84,232.93,232.81,232.85,3490.0,229.4228,229.5115,229.3933,229.4327,3490.0
2024-01-19 12:40:00,232.84,233.09,232.73,233.07,4216.0,229.4228,229.6692,229.3144,229.6494,4216.0
2024-01-19 12:45:00,233.02,233.02,232.89,232.99,3058.0,229.6002,229.6002,229.4721,229.5706,3058.0
2024-01-19 12:50:00,232.99,233.17,232.97,233.17,3238.0,229.5706,229.748,229.5509,229.748,3238.0
2024-01-19 12:55:00,233.17,233.41,233.12,233.41,11373.0,229.748,229.9845,229.6987,229.9845,11373.0
2024-01-19 13:00:00,233.43,233.85,233.31,233.41,44765.0,230.0042,230.418,229.8859,229.9845,44765.0
2024-01-19 13:05:00,233.43,233.55,233.2,233.2,6770.0,230.0042,230.1224,229.7775,229.7775,6770.0
2024-01-19 13:10:00,233.26,233.47,233.26,233.47,5961.0,229.8367,230.0436,229.8367,230.0436,5961.0
2024-01-19 13:15:00,233.52,233.56,233.31,233.31,20384.0,230.0928,230.1323,229.8859,229.8859,20384.0
2024-01-19 13:20:00,233.33,233.56,233.26,233.42,6799.0,229.9056,230.1323,229.8367,229.9943,6799.0
2024-01-19 13:25:00,233.37,233.42,233.17,233.24,7172.0,229.945,229.9943,229.748,229.817,7172.0
2024-01-19 13:30:00,233.24,233.36,233.11,233.3,8938.0,229.817,229.9352,229.6889,229.8761,8938.0
2024-01-19 13:35:00,233.29,233.49,233.27,233.38,9023.0,229.8662,230.0633,229.8465,229.9549,9023.0
2024-01-19 13:40:00,233.42,233.54,233.28,233.38,27857.0,229.9943,230.1125,229.8564,229.9549,27857.0
2024-01-19 13:45:00,233.4,233.4,233.2,233.3,4978.0,229.9746,229.9746,229.7775,229.8761,4978.0
2024-01-19 13:50:00,233.27,233.48,233.26,233.47,2395.0,229.8465,230.0534,229.8367,230.0436,2395.0
2024-01-19 13:55:00,233.53,233.78,233.53,233.66,21649.0,230.1027,230.349,230.1027,230.2308,21649.0
2024-01-19 14:00:00,233.65,233.76,233.52,233.61,6624.0,230.2209,230.3293,230.0928,230.1815,6624.0
2024-01-19 14:05:00,233.57,233.79,233.5,233.56,11793.0,230.1421,230.3589,230.0731,230.1323,11793.0
2024-01-19 14:10:00,233.52,233.8,233.52,233.8,3653.0,230.0928,230.3687,230.0928,230.3687,3653.0
2024-01-19 14:15:00,233.75,233.91,233.7,233.8,4990.0,230.3195,230.4771,230.2702,230.3687,4990.0
2024-01-19 14:20:00,233.8,233.93,233.71,233.91,6537.0,230.3687,230.4968,230.2801,230.4771,6537.0
2024-01-19 14:25:00,233.93,234.08,233.76,233.76,9109.0,230.4968,230.6446,230.3293,230.3293,9109.0
2024-01-19 14:30:00,233.93,233.93,233.56,233.56,9611.0,230.4968,230.4968,230.1323,230.1323,9611.0
2024-01-19 14:35:00,233.58,233.94,233.48,233.94,10510.0,230.152,230.5067,230.0534,230.5067,10510.0
2024-01-19 14:40:00,234.0,234.04,233.71,233.71,1823.0,230.5658,230.6052,230.2801,230.2801,1823.0
2024-01-19 14:45:00,233.71,233.73,233.49,233.64,24558.0,230.2801,230.2998,230.0633,230.2111,24558.0
2024-01-19 14:50:00,233.66,233.77,233.61,233.7,4341.0,230.2308,230.3392,230.1815,230.2702,4341.0
2024-01-19 14:55:00,233.78,233.78,233.54,233.75,9637.0,230.349,230.349,230.1125,230.3195,9637.0
2024-01-19 15:00:00,233.73,234.1,233.7,234.0,8577.0,230.2998,230.6643,230.2702,230.5658,8577.0
2024-01-19 15:05:00,234.03,234.04,233.68,233.68,12318.0,230.5954,230.6052,230.2505,230.2505,12318.0
2024-01-19 15:10:00,233.61,233.78,233.6,233.71,7761.0,230.1815,230.349,230.1717,230.2801,7761.0
2024-01-19 15:15:00,233.78,233.87,233.6,233.62,6717.0,230.349,230.4377,230.1717,230.1914,6717.0
2024-01-19 15:20:00,233.63,233.75,233.51,233.67,7382.0,230.2012,230.3195,230.083,230.2406,7382.0
2024-01-19 15:25:00,233.7,233.82,233.67,233.82,5263.0,230.2702,230.3884,230.2406,230.3884,5263.0
2024-01-19 15:30:00,233.84,233.85,233.63,233.8,11484.0,230.4081,230.418,230.2012,230.3687,11484.0
2024-01-19 15:35:00,233.78,233.94,233.72,233.73,8937.0,230.349,230.5067,230.2899,230.2998,8937.0
2024-01-19 15:40:00,233.7,233.7,233.49,233.6,20576.0,230.2702,230.2702,230.0633,230.1717,20576.0
2024-01-19 15:45:00,233.58,233.92,233.55,233.9,10959.0,230.152,230.487,230.1224,230.4673,10959.0
2024-01-19 15:50:00,233.88,233.98,233.67,233.94,24603.0,230.4476,230.5461,230.2406,230.5067,24603.0
2024-01-19 15:55:00,233.98,234.08,233.58,233.64,97909.0,230.5461,230.6446,230.152,230.2111,97909.0
2024-01-22 09:30:00,234.25,236.74,234.08,236.47,36473.0,230.8121,233.2656,230.6446,232.9995,36473.0
2024-01-22 09:35:00,236.38,236.43,236.02,236.25,9318.0,232.9109,232.9601,232.5562,232.7828,9318.0
2024-01-22 09:40:00,236.37,236.48,235.5,236.28,7435.0,232.901,233.0094,232.0438,232.8123,7435.0
2024-01-22 09:45:00,236.22,236.65,235.69,235.71,11386.0,232.7532,233.1769,232.231,232.2507,11386.0
2024-01-22 09:50:00,235.79,236.35,235.47,236.35,9647.0,232.3295,232.8813,232.0142,232.8813,9647.0
2024-01-22 09:55:00,236.2,236.22,235.88,236.17,10316.0,232.7335,232.7532,232.4182,232.704,10316.0
2024-01-22 10:00:00,236.2,236.41,235.53,235.56,9572.0,232.7335,232.9404,232.0733,232.1029,9572.0
2024-01-22 10:05:00,235.46,235.8,235.41,235.74,3830.0,232.0044,232.3394,231.9551,232.2803,3830.0
2024-01-22 10:10:00,235.75,236.2,235.48,236.2,5518.0,232.2901,232.7335,232.0241,232.7335,5518.0
2024-01-22 10:15:00,236.21,236.58,236.15,236.43,7807.0,232.7434,233.1079,232.6842,232.9601,7807.0
2024-01-22 10:20:00,236.43,236.56,236.14,236.34,6471.0,232.9601,233.0882,232.6744,232.8715,6471.0
2024-01-22 10:25:00,236.37,236.6,236.0,236.11,7119.0,232.901,233.1276,232.5364,232.6448,7119.0
2024-01-22 10:30:00,236.12,236.19,235.74,236.14,10400.0,232.6547,232.7237,232.2803,232.6744,10400.0
2024-01-22 10:35:00,236.03,236.68,236.02,236.68,4302.0,232.566,233.2065,232.5562,233.2065,4302.0
2024-01-22 10:40:00,236.62,236.82,236.53,236.7,9075.0,233.1473,233.3444,233.0587,233.2262,9075.0
2024-01-22 10:45:00,236.67,236.67,236.12,236.26,4001.0,233.1966,233.1966,232.6547,232.7926,4001.0
2024-01-22 10:50:00,236.3,236.71,236.08,236.67,8337.0,232.832,233.236,232.6153,233.1966,8337.0
2024-01-22 10:55:00,236.71,236.79,236.49,236.77,19015.0,233.236,233.3149,233.0193,233.2951,19015.0
2024-01-22 11:00:00,236.75,236.9,236.69,236.75,19752.0,233.2754,233.4232,233.2163,233.2754,19752.0
2024-01-22 11:05:00,236.78,237.15,236.78,237.06,12210.0,233.305,233.6696,233.305,233.5809,12210.0
2024-01-22 11:10:00,237.06,237.42,237.04,237.42,11258.0,233.5809,233.9356,233.5612,233.9356,11258.0
2024-01-22 11:15:00,237.42,237.8,237.32,237.77,11917.0,233.9356,234.31,233.8371,234.2805,11917.0
2024-01-22 11:20:00,237.77,237.78,237.58,237.59,5554.0,234.2805,234.2903,234.0933,234.1031,5554.0
2024-01-22 11:25:00,237.55,237.64,237.18,237.28,9156.0,234.0637,234.1524,233.6991,233.7977,9156.0
2024-01-22 11:30:00,237.3,237.3,237.03,237.2,6269.0,233.8174,233.8174,233.5513,233.7188,6269.0
2024-01-22 11:35:00,237.2,237.24,237.16,237.21,1966.0,233.7188,233.7582,233.6794,233.7287,1966.0
2024-01-22 11:40:00,237.16,237.25,236.94,237.0,7138.0,233.6794,233.7681,233.4627,233.5218,7138.0
2024-01-22 11:45:00,237.03,237.4,237.02,237.33,12769.0,233.5513,233.9159,233.5415,233.8469,12769.0
2024-01-22 11:50:00,237.33,237.68,237.31,237.68,10454.0,233.8469,234.1918,233.8272,234.1918,10454.0
2024-01-22 11:55:00,237.75,237.81,237.65,237.77,9641.0,234.2608,234.3199,234.1622,234.2805,9641.0
2024-01-22 12:00:00,237.76,237.9,237.67,237.81,3329.0,234.2706,234.4086,234.1819,234.3199,3329.0
2024-01-22 12:05:00,237.79,237.79,237.45,237.63,2520.0,234.3002,234.3002,233.9652,234.1425,2520.0
2024-01-22 12:10:00,237.65,237.8,237.6,237.72,2660.0,234.1622,234.31,234.113,234.2312,2660.0
2024-01-22 12:15:00,237.72,237.97,237.7,237.93,3108.0,234.2312,234.4775,234.2115,234.4381,3108.0
2024-01-22 12:20:00,237.86,238.03,237.83,238.03,3137.0,234.3691,234.5367,234.3396,234.5367,3137.0
2024-01-22 12:25:00,238.04,238.04,237.84,237.92,2394.0,234.5465,234.5465,234.3494,234.4283,2394.0
2024-01-22 12:30:00,237.92,237.99,237.68,237.68,4664.0,234.4283,234.4972,234.1918,234.1918,4664.0
2024-01-22 12:35:00,237.67,237.71,237.58,237.69,3767.0,234.1819,234.2214,234.0933,234.2016,3767.0
2024-01-22 12:40:00,237.61,237.62,237.53,237.62,1010.0,234.1228,234.1327,234.044,234.1327,1010.0
2024-01-22 12:45:00,237.6,237.66,237.56,237.58,1645.0,234.113,234.1721,234.0736,234.0933,1645.0
2024-01-22 12:50:00,237.56,237.66,237.52,237.61,3857.0,234.0736,234.1721,234.0341,234.1228,3857.0
2024-01-22 12:55:00,237.61,237.69,237.58,237.68,1300.0,234.1228,234.2016,234.0933,234.1918,1300.0
2024-01-22 13:00:00,237.68,237.68,237.56,237.63,1937.0,234.1918,234.1918,234.0736,234.1425,1937.0
2024-01-22 13:05:00,237.66,237.83,237.62,237.7,2542.0,234.1721,234.3396,234.1327,234.2115,2542.0
2024-01-22 13:10:00,237.76,237.86,237.74,237.76,1627.0,234.2706,234.3691,234.2509,234.2706,1627.0
2024-01-22 13:15:00,237.76,237.78,237.73,237.75,1828.0,234.2706,234.2903,234.2411,234.2608,1828.0
2024-01-22 13:20:00,237.69,237.99,237.69,237.83,4055.0,234.2016,234.4972,234.2016,234.3396,4055.0
2024-01-22 13:25:00,237.82,237.82,237.58,237.61,3499.0,234.3297,234.3297,234.0933,234.1228,3499.0
2024-01-22 13:30:00,237.58,237.73,237.55,237.73,7686.0,234.0933,234.2411,234.0637,234.2411,7686.0
2024-01-22 13:35:00,237.83,237.83,237.71,237.76,2253.0,234.3396,234.3396,234.2214,234.2706,2253.0
2024-01-22 13:40:00,237.71,237.71,237.51,237.53,3788.0,234.2214,234.2214,234.0243,234.044,3788.0
2024-01-22 13:45:00,237.58,237.67,237.49,237.49,2315.0,234.0933,234.1819,234.0046,234.0046,2315.0
2024-01-22 13:50:00,237.51,237.58,237.38,237.55,2965.0,234.0243,234.0933,233.8962,234.0637,2965.0
2024-01-22 13:55:00,237.61,237.72,237.58,237.58,4823.0,234.1228,234.2312,234.0933,234.0933,4823.0
2024-01-22 14:00:00,237.61,237.74,237.58,237.72,2104.0,234.1228,234.2509,234.0933,234.2312,2104.0
2024-01-22 14:05:00,237.69,237.74,237.61,237.63,3541.0,234.2016,234.2509,234.1228,234.1425,3541.0
2024-01-22 14:10:00,237.58,237.58,237.26,237.34,2578.0,234.0933,234.0933,233.778,233.8568,2578.0
2024-01-22 14:15:00,237.19,237.41,237.17,237.18,3633.0,233.709,233.9258,233.6893,233.6991,3633.0
2024-01-22 14:20:00,237.19,237.23,237.04,237.23,5536.0,233.709,233.7484,233.5612,233.7484,5536.0
2024-01-22 14:25:00,237.23,237.56,237.18,237.56,5845.0,233.7484,234.0736,233.6991,234.0736,5845.0
2024-01-22 14:30:00,237.44,237.6,237.39,237.39,3013.0,233.9553,234.113,233.906,233.906,3013.0
2024-01-22 14:35:00,237.39,237.45,237.31,237.4,1986.0,233.906,233.9652,233.8272,233.9159,1986.0
2024-01-22 14:40:00,237.42,237.42,237.27,237.32,1875.0,233.9356,233.9356,233.7878,233.8371,1875.0
2024-01-22 14:45:00,237.28,237.37,237.28,237.36,1905.0,233.7977,233.8863,233.7977,233.8765,1905.0
2024-01-22 14:50:00,237.37,237.37,237.18,237.24,4837.0,233.8863,233.8863,233.6991,233.7582,4837.0
2024-01-22 14:55:00,237.25,237.46,237.25,237.46,2984.0,233.7681,233.975,233.7681,233.975,2984.0
2024-01-22 15:00:00,237.53,237.53,237.33,237.37,4189.0,234.044,234.044,233.8469,233.8863,4189.0
2024-01-22 15:05:00,237.36,237.5,237.29,237.5,3477.0,233.8765,234.0144,233.8075,234.0144,3477.0
2024-01-22 15:10:00,237.52,237.6,237.49,237.53,4557.0,234.0341,234.113,234.0046,234.044,4557.0
2024-01-22 15:15:00,237.59,237.82,237.55,237.75,3834.0,234.1031,234.3297,234.0637,234.2608,3834.0
2024-01-22 15:20:00,237.76,237.93,237.72,237.91,8079.0,234.2706,234.4381,234.2312,234.4184,8079.0
2024-01-22 15:25:00,237.94,238.3,237.94,238.1,6872.0,234.448,234.8027,234.448,234.6056,6872.0
2024-01-22 15:30:00,238.09,238.12,237.77,237.81,7376.0,234.5958,234.6253,234.2805,234.3199,7376.0
2024-01-22 15:35:00,237.81,237.82,237.55,237.56,10593.0,234.3199,234.3297,234.0637,234.0736,10593.0
2024-01-22 15:40:00,237.51,237.56,237.4,237.51,13539.0,234.0243,234.0736,233.9159,234.0243,13539.0
2024-01-22 15:45:00,237.51,237.76,237.41,237.57,17088.0,234.0243,234.2706,233.9258,234.0834,17088.0
2024-01-22 15:50:00,237.64,237.84,237.38,237.39,43768.0,234.1524,234.3494,233.8962,233.906,43768.0
2024-01-22 15:55:00,237.36,237.57,237.25,237.38,113976.0,233.8765,234.0834,233.7681,233.8962,113976.0
2024-01-23 09:30:00,236.97,237.91,236.68,236.68,15031.0,233.4922,234.4184,233.2065,233.2065,15031.0
2024-01-23 09:35:00,236.7,236.98,236.36,236.36,5170.0,233.2262,233.5021,232.8912,232.8912,5170.0
2024-01-23 09:40:00,236.25,236.47,235.74,236.33,6254.0,232.7828,232.9995,232.2803,232.8616,6254.0
2024-01-23 09:45:00,236.33,236.75,236.11,236.75,5444.0,232.8616,233.2754,232.6448,233.2754,5444.0
2024-01-23 09:50:00,236.81,236.95,236.66,236.66,5456.0,233.3346,233.4725,233.1868,233.1868,5456.0
2024-01-23 09:55:00,236.67,236.96,236.56,236.9,3243.0,233.1966,233.4824,233.0882,233.4232,3243.0
2024-01-23 10:00:00,236.91,237.23,236.6,236.6,12108.0,233.4331,233.7484,233.1276,233.1276,12108.0
2024-01-23 10:05:00,236.49,236.77,236.28,236.72,7436.0,233.0193,233.2951,232.8123,233.2459,7436.0
2024-01-23 10:10:00,236.68,237.06,236.68,236.74,5686.0,233.2065,233.5809,233.2065,233.2656,5686.0
2024-01-23 10:15:00,236.77,237.0,236.71,236.82,6691.0,233.2951,233.5218,233.236,233.3444,6691.0
2024-01-23 10:20:00,236.87,237.14,236.77,236.78,9014.0,233.3937,233.6597,233.2951,233.305,9014.0
2024-01-23 10:25:00,236.83,237.13,236.64,237.12,6125.0,233.3543,233.6499,233.1671,233.64,6125.0
2024-01-23 10:30:00,237.1,237.26,236.93,237.12,4040.0,233.6203,233.778,233.4528,233.64,4040.0
2024-01-23 10:35:00,237.06,237.1,236.72,236.94,5127.0,233.5809,233.6203,233.2459,233.4627,5127.0
2024-01-23 10:40:00,236.96,237.0,236.74,236.77,8746.0,233.4824,233.5218,233.2656,233.2951,8746.0
2024-01-23 10:45:00,236.82,236.97,236.69,236.74,6453.0,233.3444,233.4922,233.2163,233.2656,6453.0
2024-01-23 10:50:00,236.74,236.88,236.54,236.84,4964.0,233.2656,233.4035,233.0685,233.3641,4964.0
2024-01-23 10:55:00,236.8,236.98,236.78,236.87,4629.0,233.3247,233.5021,233.305,233.3937,4629.0
2024-01-23 11:00:00,236.92,237.12,236.9,237.11,3913.0,233.4429,233.64,233.4232,233.6302,3913.0
2024-01-23 11:05:00,237.08,237.42,237.07,237.37,4971.0,233.6006,233.9356,233.5907,233.8863,4971.0
2024-01-23 11:10:00,237.45,237.68,237.44,237.56,5015.0,233.9652,234.1918,233.9553,234.0736,5015.0
2024-01-23 11:15:00,237.56,237.57,236.9,237.02,3350.0,234.0736,234.0834,233.4232,233.5415,3350.0
2024-01-23 11:20:00,236.97,236.97,236.7,236.7,4079.0,233.4922,233.4922,233.2262,233.2262,4079.0
2024-01-23 11:25:00,236.65,236.79,236.42,236.79,6513.0,233.1769,233.3149,232.9503,233.3149,6513.0
2024-01-23 11:30:00,236.8,236.81,236.48,236.48,5752.0,233.3247,233.3346,233.0094,233.0094,5752.0
2024-01-23 11:35:00,236.44,236.61,236.44,236.61,3962.0,232.97,233.1375,232.97,233.1375,3962.0
2024-01-23 11:40:00,236.6,236.81,236.37,236.6,8063.0,233.1276,233.3346,232.901,233.1276,8063.0
2024-01-23 11:45:00,236.63,236.68,236.24,236.24,4451.0,233.1572,233.2065,232.7729,232.7729,4451.0
2024-01-23 11:50:00,236.21,236.34,236.13,236.34,3903.0,232.7434,232.8715,232.6645,232.8715,3903.0
2024-01-23 11:55:00,236.37,236.62,236.34,236.59,5707.0,232.901,233.1473,232.8715,233.1178,5707.0
2024-01-23 12:00:00,236.58,236.59,236.28,236.33,4394.0,233.1079,233.1178,232.8123,232.8616,4394.0
2024-01-23 12:05:00,236.33,236.55,236.33,236.55,3969.0,232.8616,233.0784,232.8616,233.0784,3969.0
2024-01-23 12:10:00,236.61,236.61,236.44,236.53,2282.0,233.1375,233.1375,232.97,233.0587,2282.0
2024-01-23 12:15:00,236.59,236.7,236.56,236.67,9786.0,233.1178,233.2262,233.0882,233.1966,9786.0
2024-01-23 12:20:00,236.69,236.77,236.6,236.67,3948.0,233.2163,233.2951,233.1276,233.1966,3948.0
2024-01-23 12:25:00,236.63,236.85,236.61,236.85,5206.0,233.1572,233.374,233.1375,233.374,5206.0
2024-01-23 12:30:00,236.89,236.93,236.75,236.75,4738.0,233.4134,233.4528,233.2754,233.2754,4738.0
2024-01-23 12:35:00,236.69,236.8,236.64,236.71,2957.0,233.2163,233.3247,233.1671,233.236,2957.0
2024-01-23 12:40:00,236.71,236.81,236.68,236.76,7681.0,233.236,233.3346,233.2065,233.2853,7681.0
2024-01-23 12:45:00,236.76,236.76,236.04,236.11,9892.0,233.2853,233.2853,232.5759,232.6448,9892.0
2024-01-23 12:50:00,236.2,236.5,236.19,236.5,4514.0,232.7335,233.0291,232.7237,233.0291,4514.0
2024-01-23 12:55:00,236.5,236.5,236.3,236.37,6495.0,233.0291,233.0291,232.832,232.901,6495.0
2024-01-23 13:00:00,236.37,236.48,236.33,236.43,4781.0,232.901,233.0094,232.8616,232.9601,4781.0
2024-01-23 13:05:00,236.43,236.43,236.32,236.43,1312.0,232.9601,232.9601,232.8518,232.9601,1312.0
2024-01-23 13:10:00,236.39,236.48,236.36,236.47,3704.0,232.9207,233.0094,232.8912,232.9995,3704.0
2024-01-23 13:15:00,236.42,236.42,236.17,236.18,12173.0,232.9503,232.9503,232.704,232.7138,12173.0
2024-01-23 13:20:00,236.16,236.26,236.1,236.17,2713.0,232.6941,232.7926,232.635,232.704,2713.0
2024-01-23 13:25:00,236.17,236.22,236.17,236.22,2539.0,232.704,232.7532,232.704,232.7532,2539.0
2024-01-23 13:30:00,236.25,236.31,236.16,236.17,4972.0,232.7828,232.8419,232.6941,232.704,4972.0
2024-01-23 13:35:00,236.17,236.19,235.76,235.77,8761.0,232.704,232.7237,232.3,232.3098,8761.0
2024-01-23 13:40:00,235.81,236.0,235.79,235.93,9160.0,232.3492,232.5364,232.3295,232.4675,9160.0
2024-01-23 13:45:00,236.0,236.02,235.81,235.97,14698.0,232.5364,232.5562,232.3492,232.5069,14698.0
2024-01-23 13:50:00,235.97,236.36,235.97,236.3,5220.0,232.5069,232.8912,232.5069,232.832,5220.0
2024-01-23 13:55:00,236.33,236.33,236.16,236.16,4589.0,232.8616,232.8616,232.6941,232.6941,4589.0
2024-01-23 14:00:00,236.18,236.25,236.1,236.19,4375.0,232.7138,232.7828,232.635,232.7237,4375.0
2024-01-23 14:05:00,236.23,236.3,236.12,236.19,3168.0,232.7631,232.832,232.6547,232.7237,3168.0
2024-01-23 14:10:00,236.24,236.4,236.24,236.35,2388.0,232.7729,232.9306,232.7729,232.8813,2388.0
2024-01-23 14:15:00,236.3,236.34,236.17,236.18,2788.0,232.832,232.8715,232.704,232.7138,2788.0
2024-01-23 14:20:00,236.16,236.17,236.07,236.11,3592.0,232.6941,232.704,232.6054,232.6448,3592.0
2024-01-23 14:25:00,236.11,236.24,236.08,236.21,4107.0,232.6448,232.7729,232.6153,232.7434,4107.0
2024-01-23 14:30:00,236.29,236.32,236.18,236.3,3302.0,232.8222,232.8518,232.7138,232.832,3302.0
2024-01-23 14:35:00,236.35,236.59,236.35,236.56,1970.0,232.8813,233.1178,232.8813,233.0882,1970.0
2024-01-23 14:40:00,236.6,236.66,236.57,236.6,2619.0,233.1276,233.1868,233.0981,233.1276,2619.0
2024-01-23 14:45:00,236.65,236.91,236.64,236.8,8240.0,233.1769,233.4331,233.1671,233.3247,8240.0
2024-01-23 14:50:00,236.8,236.83,236.71,236.72,3883.0,233.3247,233.3543,233.236,233.2459,3883.0
2024-01-23 14:55:00,236.73,236.84,236.61,236.78,6996.0,233.2557,233.3641,233.1375,233.305,6996.0
2024-01-23 15:00:00,236.8,236.91,236.74,236.82,8110.0,233.3247,233.4331,233.2656,233.3444,8110.0
2024-01-23 15:05:00,236.84,236.96,236.84,236.96,4579.0,233.3641,233.4824,233.3641,233.4824,4579.0
2024-01-23 15:10:00,236.93,237.22,236.9,237.16,7577.0,233.4528,233.7385,233.4232,233.6794,7577.0
2024-01-23 15:15:00,237.13,237.19,236.98,237.1,4754.0,233.6499,233.709,233.5021,233.6203,4754.0
2024-01-23 15:20:00,237.11,237.18,236.86,236.89,6705.0,233.6302,233.6991,233.3838,233.4134,6705.0
2024-01-23 15:25:00,236.86,236.89,236.81,236.87,3211.0,233.3838,233.4134,233.3346,233.3937,3211.0
2024-01-23 15:30:00,236.84,236.89,236.65,236.83,6953.0,233.3641,233.4134,233.1769,233.3543,6953.0
2024-01-23 15:35:00,236.83,236.93,236.81,236.85,7587.0,233.3543,233.4528,233.3346,233.374,7587.0
2024-01-23 15:40:00,236.86,236.91,236.77,236.77,6761.0,233.3838,233.4331,233.2951,233.2951,6761.0
2024-01-23 15:45:00,236.81,236.86,236.65,236.69,13104.0,233.3346,233.3838,233.1769,233.2163,13104.0
2024-01-23 15:50:00,236.73,237.01,236.73,236.95,20265.0,233.2557,233.5316,233.2557,233.4725,20265.0
2024-01-23 15:55:00,237.02,237.2,236.95,237.08,63081.0,233.5415,233.7188,233.4725,233.6006,63081.0
2024-01-24 09:30:00,238.55,238.7,237.8,237.81,15896.0,235.049,235.1968,234.31,234.3199,15896.0
2024-01-24 09:35:00,237.94,238.22,237.63,237.7,5968.0,234.448,234.7239,234.1425,234.2115,5968.0
2024-01-24 09:40:00,237.61,237.71,237.35,237.71,4062.0,234.1228,234.2214,233.8666,234.2214,4062.0
2024-01-24 09:45:00,237.68,238.06,237.63,237.93,5535.0,234.1918,234.5662,234.1425,234.4381,5535.0
2024-01-24 09:50:00,238.06,238.46,238.06,238.31,5216.0,234.5662,234.9603,234.5662,234.8125,5216.0
2024-01-24 09:55:00,238.5,238.74,238.47,238.68,3682.0,234.9998,235.2362,234.9702,235.1771,3682.0
2024-01-24 10:00:00,238.7,238.78,238.0,238.05,9218.0,235.1968,235.2756,234.5071,234.5564,9218.0
2024-01-24 10:05:00,238.06,238.63,238.0,238.37,6504.0,234.5662,235.1278,234.5071,234.8717,6504.0
2024-01-24 10:10:00,238.36,238.57,238.35,238.54,5251.0,234.8618,235.0687,234.852,235.0392,5251.0
2024-01-24 10:15:00,238.5,238.64,238.36,238.54,3125.0,234.9998,235.1377,234.8618,235.0392,3125.0
2024-01-24 10:20:00,238.52,238.75,238.41,238.75,3528.0,235.0195,235.2461,234.9111,235.2461,3528.0
2024-01-24 10:25:00,238.77,239.33,238.77,239.21,4203.0,235.2658,235.8176,235.2658,235.6993,4203.0
2024-01-24 10:30:00,239.17,239.17,238.8,238.8,3436.0,235.6599,235.6599,235.2954,235.2954,3436.0
2024-01-24 10:35:00,238.77,238.83,238.64,238.83,6357.0,235.2658,235.3249,235.1377,235.3249,6357.0
2024-01-24 10:40:00,238.84,239.04,238.8,238.98,3695.0,235.3348,235.5318,235.2954,235.4727,3695.0
2024-01-24 10:45:00,239.0,239.02,238.68,238.73,2461.0,235.4924,235.5121,235.1771,235.2264,2461.0
2024-01-24 10:50:00,238.77,238.77,238.4,238.41,2878.0,235.2658,235.2658,234.9012,234.9111,2878.0
2024-01-24 10:55:00,238.47,238.62,238.38,238.48,2910.0,234.9702,235.118,234.8815,234.9801,2910.0
2024-01-24 11:00:00,238.51,238.61,238.34,238.46,3105.0,235.0096,235.1081,234.8421,234.9603,3105.0
2024-01-24 11:05:00,238.46,238.46,238.12,238.14,3264.0,234.9603,234.9603,234.6253,234.645,3264.0
2024-01-24 11:10:00,238.06,238.06,237.96,238.0,3958.0,234.5662,234.5662,234.4677,234.5071,3958.0
2024-01-24 11:15:00,237.94,238.28,237.91,238.24,3727.0,234.448,234.783,234.4184,234.7436,3727.0
2024-01-24 11:20:00,238.16,238.35,238.14,238.32,4764.0,234.6647,234.852,234.645,234.8224,4764.0
2024-01-24 11:25:00,238.3,238.44,238.25,238.37,2803.0,234.8027,234.9406,234.7534,234.8717,2803.0
2024-01-24 11:30:00,238.31,238.42,238.27,238.3,5309.0,234.8125,234.9209,234.7731,234.8027,5309.0
2024-01-24 11:35:00,238.34,238.44,238.34,238.35,1207.0,234.8421,234.9406,234.8421,234.852,1207.0
2024-01-24 11:40:00,238.38,238.42,238.25,238.36,3299.0,234.8815,234.9209,234.7534,234.8618,3299.0
2024-01-24 11:45:00,238.29,238.58,238.29,238.58,3093.0,234.7928,235.0786,234.7928,235.0786,3093.0
2024-01-24 11:50:00,238.75,238.8,238.75,238.79,1200.0,235.2461,235.2954,235.2461,235.2855,1200.0
2024-01-24 11:55:00,238.8,238.92,238.8,238.8,3088.0,235.2954,235.4136,235.2954,235.2954,3088.0
2024-01-24 12:00:00,238.92,238.92,238.84,238.84,832.0,235.4136,235.4136,235.3348,235.3348,832.0
2024-01-24 12:05:00,238.9,239.21,238.9,239.21,5015.0,235.3939,235.6993,235.3939,235.6993,5015.0
2024-01-24 12:10:00,239.25,239.26,238.91,239.02,2506.0,235.7387,235.7486,235.4037,235.5121,2506.0
2024-01-24 12:15:00,238.93,239.01,238.91,238.94,1057.0,235.4234,235.5023,235.4037,235.4333,1057.0
2024-01-24 12:20:00,238.89,239.02,238.8,238.96,4000.0,235.384,235.5121,235.2954,235.453,4000.0
2024-01-24 12:25:00,238.98,239.21,238.98,239.15,3415.0,235.4727,235.6993,235.4727,235.6402,3415.0
2024-01-24 12:30:00,239.19,239.28,239.15,239.28,1172.0,235.6796,235.7683,235.6402,235.7683,1172.0
2024-01-24 12:35:00,239.18,239.24,239.15,239.18,1911.0,235.6698,235.7289,235.6402,235.6698,1911.0
2024-01-24 12:40:00,239.14,239.14,239.0,239.01,1339.0,235.6304,235.6304,235.4924,235.5023,1339.0
2024-01-24 12:45:00,239.03,239.04,238.91,239.02,3119.0,235.522,235.5318,235.4037,235.5121,3119.0
2024-01-24 12:50:00,239.03,239.15,238.98,239.13,1803.0,235.522,235.6402,235.4727,235.6205,1803.0
2024-01-24 12:55:00,239.14,239.16,239.02,239.05,2100.0,235.6304,235.6501,235.5121,235.5417,2100.0
2024-01-24 13:00:00,238.94,239.02,238.57,238.66,11766.0,235.4333,235.5121,235.0687,235.1574,11766.0
2024-01-24 13:05:00,238.68,238.69,238.43,238.53,5215.0,235.1771,235.187,234.9308,235.0293,5215.0
2024-01-24 13:10:00,238.56,238.56,238.45,238.46,1683.0,235.0589,235.0589,234.9505,234.9603,1683.0
2024-01-24 13:15:00,238.4,238.4,238.19,238.19,4373.0,234.9012,234.9012,234.6943,234.6943,4373.0
2024-01-24 13:20:00,238.27,238.27,238.07,238.09,2552.0,234.7731,234.7731,234.5761,234.5958,2552.0
2024-01-24 13:25:00,238.04,238.29,238.04,238.25,2619.0,234.5465,234.7928,234.5465,234.7534,2619.0
2024-01-24 13:30:00,238.25,238.31,238.14,238.31,2807.0,234.7534,234.8125,234.645,234.8125,2807.0
2024-01-24 13:35:00,238.27,238.27,237.99,237.99,3099.0,234.7731,234.7731,234.4972,234.4972,3099.0
2024-01-24 13:40:00,237.86,238.08,237.79,238.07,4005.0,234.3691,234.5859,234.3002,234.5761,4005.0
2024-01-24 13:45:00,238.05,238.17,237.99,238.06,6070.0,234.5564,234.6746,234.4972,234.5662,6070.0
2024-01-24 13:50:00,238.06,238.14,238.04,238.11,1725.0,234.5662,234.645,234.5465,234.6155,1725.0
2024-01-24 13:55:00,238.11,238.2,238.08,238.11,2005.0,234.6155,234.7042,234.5859,234.6155,2005.0
2024-01-24 14:00:00,238.11,238.12,237.97,238.03,2985.0,234.6155,234.6253,234.4775,234.5367,2985.0
2024-01-24 14:05:00,238.06,238.09,237.98,238.0,2648.0,234.5662,234.5958,234.4874,234.5071,2648.0
2024-01-24 14:10:00,237.94,237.96,237.78,237.79,4092.0,234.448,234.4677,234.2903,234.3002,4092.0
2024-01-24 14:15:00,237.81,237.99,237.8,237.9,3599.0,234.3199,234.4972,234.31,234.4086,3599.0
2024-01-24 14:20:00,237.84,237.84,237.56,237.56,1842.0,234.3494,234.3494,234.0736,234.0736,1842.0
2024-01-24 14:25:00,237.64,237.81,237.6,237.65,2000.0,234.1524,234.3199,234.113,234.1622,2000.0
2024-01-24 14:30:00,237.67,237.79,237.54,237.54,5701.0,234.1819,234.3002,234.0538,234.0538,5701.0
2024-01-24 14:35:00,237.56,237.72,237.52,237.72,2894.0,234.0736,234.2312,234.0341,234.2312,2894.0
2024-01-24 14:40:00,237.77,237.81,237.68,237.76,9198.0,234.2805,234.3199,234.1918,234.2706,9198.0
2024-01-24 14:45:00,237.78,237.92,237.67,237.74,10739.0,234.2903,234.4283,234.1819,234.2509,10739.0
2024-01-24 14:50:00,237.74,237.74,237.59,237.63,3601.0,234.2509,234.2509,234.1031,234.1425,3601.0
2024-01-24 14:55:00,237.62,237.62,237.34,237.41,2954.0,234.1327,234.1327,233.8568,233.9258,2954.0
2024-01-24 15:00:00,237.42,237.74,237.32,237.68,5322.0,233.9356,234.2509,233.8371,234.1918,5322.0
2024-01-24 15:05:00,237.76,237.81,237.68,237.75,9082.0,234.2706,234.3199,234.1918,234.2608,9082.0
2024-01-24 15:10:00,237.76,237.83,237.57,237.58,10330.0,234.2706,234.3396,234.0834,234.0933,10330.0
2024-01-24 15:15:00,237.57,237.57,237.37,237.45,8929.0,234.0834,234.0834,233.8863,233.9652,8929.0
2024-01-24 15:20:00,237.42,237.68,237.37,237.68,6214.0,233.9356,234.1918,233.8863,234.1918,6214.0
2024-01-24 15:25:00,237.69,237.75,237.56,237.75,4738.0,234.2016,234.2608,234.0736,234.2608,4738.0
2024-01-24 15:30:00,237.76,238.02,237.64,237.98,11740.0,234.2706,234.5268,234.1524,234.4874,11740.0
2024-01-24 15:35:00,238.05,238.27,238.02,238.23,6304.0,234.5564,234.7731,234.5268,234.7337,6304.0
2024-01-24 15:40:00,238.28,238.57,238.28,238.53,9281.0,234.783,235.0687,234.783,235.0293,9281.0
2024-01-24 15:45:00,238.5,238.57,238.18,238.19,19836.0,234.9998,235.0687,234.6845,234.6943,19836.0
2024-01-24 15:50:00,238.11,238.2,237.7,237.86,25067.0,234.6155,234.7042,234.2115,234.3691,25067.0
2024-01-24 15:55:00,237.86,238.22,237.73,237.77,81511.0,234.3691,234.7239,234.2411,234.2805,81511.0
2024-01-25 09:30:00,241.7,243.35,241.53,241.69,49429.0,238.1528,239.7786,237.9853,238.1429,49429.0
2024-01-25 09:35:00,241.91,241.92,241.59,241.91,4551.0,238.3597,238.3696,238.0444,238.3597,4551.0
2024-01-25 09:40:00,241.72,241.98,241.7,241.84,5061.0,238.1725,238.4287,238.1528,238.2907,5061.0
2024-01-25 09:45:00,241.83,242.26,241.82,241.88,8805.0,238.2809,238.7046,238.271,238.3302,8805.0
2024-01-25 09:50:00,241.77,242.14,241.72,241.99,14142.0,238.2218,238.5863,238.1725,238.4385,14142.0
2024-01-25 09:55:00,242.03,242.03,241.36,241.46,11550.0,238.478,238.478,237.8178,237.9163,11550.0
2024-01-25 10:00:00,241.66,241.93,241.39,241.91,6811.0,238.1134,238.3794,237.8473,238.3597,6811.0
2024-01-25 10:05:00,241.91,242.83,241.84,242.83,7290.0,238.3597,239.2662,238.2907,239.2662,7290.0
2024-01-25 10:10:00,242.85,242.95,242.57,242.72,5140.0,239.2859,239.3844,239.01,239.1578,5140.0
2024-01-25 10:15:00,242.81,242.95,242.75,242.8,5861.0,239.2465,239.3844,239.1874,239.2366,5861.0
2024-01-25 10:20:00,242.98,243.5,242.98,243.36,6034.0,239.414,239.9264,239.414,239.7884,6034.0
2024-01-25 10:25:00,243.34,243.47,243.26,243.26,23742.0,239.7687,239.8968,239.6899,239.6899,23742.0
2024-01-25 10:30:00,243.23,243.53,243.19,243.2,13037.0,239.6603,239.9559,239.6209,239.6308,13037.0
2024-01-25 10:35:00,243.2,243.23,242.65,243.07,16478.0,239.6308,239.6603,239.0889,239.5027,16478.0
2024-01-25 10:40:00,243.09,243.09,242.69,242.85,27653.0,239.5224,239.5224,239.1283,239.2859,27653.0
2024-01-25 10:45:00,242.79,242.94,242.55,242.59,10551.0,239.2268,239.3746,238.9903,239.0297,10551.0
2024-01-25 10:50:00,242.66,242.66,242.2,242.25,7923.0,239.0987,239.0987,238.6455,238.6947,7923.0
2024-01-25 10:55:00,242.24,242.39,242.19,242.34,22974.0,238.6849,238.8327,238.6356,238.7834,22974.0
2024-01-25 11:00:00,242.28,242.28,242.06,242.18,13583.0,238.7243,238.7243,238.5075,238.6257,13583.0
2024-01-25 11:05:00,242.15,242.75,242.14,242.68,13846.0,238.5962,239.1874,238.5863,239.1184,13846.0
2024-01-25 11:10:00,242.69,242.81,242.46,242.59,11376.0,239.1283,239.2465,238.9016,239.0297,11376.0
2024-01-25 11:15:00,242.56,242.64,242.43,242.44,6336.0,239.0002,239.079,238.8721,238.8819,6336.0
2024-01-25 11:20:00,242.45,242.46,242.29,242.43,14154.0,238.8918,238.9016,238.7341,238.8721,14154.0
2024-01-25 11:25:00,242.51,242.64,242.42,242.52,5093.0,238.9509,239.079,238.8622,238.9608,5093.0
2024-01-25 11:30:00,242.54,242.58,242.38,242.43,7338.0,238.9805,239.0199,238.8228,238.8721,7338.0
2024-01-25 11:35:00,242.39,242.65,242.39,242.63,10383.0,238.8327,239.0889,238.8327,239.0691,10383.0
2024-01-25 11:40:00,242.6,242.6,242.35,242.45,4899.0,239.0396,239.0396,238.7933,238.8918,4899.0
2024-01-25 11:45:00,242.41,242.76,242.39,242.69,3449.0,238.8524,239.1972,238.8327,239.1283,3449.0
2024-01-25 11:50:00,242.68,242.71,242.49,242.49,11565.0,239.1184,239.148,238.9312,238.9312,11565.0
2024-01-25 11:55:00,242.49,242.58,242.27,242.43,4288.0,238.9312,239.0199,238.7144,238.8721,4288.0
2024-01-25 12:00:00,242.47,242.47,242.22,242.26,6011.0,238.9115,238.9115,238.6652,238.7046,6011.0
2024-01-25 12:05:00,242.29,242.4,242.18,242.37,21577.0,238.7341,238.8425,238.6257,238.813,21577.0
2024-01-25 12:10:00,242.49,242.86,242.47,242.86,2784.0,238.9312,239.2958,238.9115,239.2958,2784.0
2024-01-25 12:15:00,242.83,243.0,242.73,242.76,13687.0,239.2662,239.4337,239.1677,239.1972,13687.0
2024-01-25 12:20:00,242.74,242.79,242.59,242.76,4861.0,239.1775,239.2268,239.0297,239.1972,4861.0
2024-01-25 12:25:00,242.82,242.96,242.76,242.86,5515.0,239.2564,239.3943,239.1972,239.2958,5515.0
2024-01-25 12:30:00,242.9,242.98,242.68,242.69,8565.0,239.3352,239.414,239.1184,239.1283,8565.0
2024-01-25 12:35:00,242.72,242.72,242.45,242.46,4116.0,239.1578,239.1578,238.8918,238.9016,4116.0
2024-01-25 12:40:00,242.52,242.64,242.47,242.61,6066.0,238.9608,239.079,238.9115,239.0494,6066.0
2024-01-25 12:45:00,242.61,242.61,242.47,242.6,2984.0,239.0494,239.0494,238.9115,239.0396,2984.0
2024-01-25 12:50:00,242.64,242.82,242.55,242.81,3630.0,239.079,239.2564,238.9903,239.2465,3630.0
2024-01-25 12:55:00,242.81,242.9,242.77,242.84,6728.0,239.2465,239.3352,239.2071,239.2761,6728.0
2024-01-25 13:00:00,242.85,242.97,242.75,242.78,33935.0,239.2859,239.4042,239.1874,239.2169,33935.0
2024-01-25 13:05:00,242.83,242.97,242.75,242.75,3400.0,239.2662,239.4042,239.1874,239.1874,3400.0
2024-01-25 13:10:00,242.77,242.91,242.68,242.68,2849.0,239.2071,239.345,239.1184,239.1184,2849.0
2024-01-25 13:15:00,242.61,242.61,242.17,242.34,3145.0,239.0494,239.0494,238.6159,238.7834,3145.0
2024-01-25 13:20:00,242.31,242.59,242.3,242.36,6711.0,238.7538,239.0297,238.744,238.8031,6711.0
2024-01-25 13:25:00,242.41,242.58,242.41,242.44,3197.0,238.8524,239.0199,238.8524,238.8819,3197.0
2024-01-25 13:30:00,242.44,242.48,242.31,242.31,4649.0,238.8819,238.9213,238.7538,238.7538,4649.0
2024-01-25 13:35:00,242.47,242.59,242.4,242.48,2541.0,238.9115,239.0297,238.8425,238.9213,2541.0
2024-01-25 13:40:00,242.5,242.75,242.47,242.75,3423.0,238.9411,239.1874,238.9115,239.1874,3423.0
2024-01-25 13:45:00,242.8,242.81,242.65,242.71,5351.0,239.2366,239.2465,239.0889,239.148,5351.0
2024-01-25 13:50:00,242.81,242.81,242.57,242.59,1700.0,239.2465,239.2465,239.01,239.0297,1700.0
2024-01-25 13:55:00,242.59,242.59,242.34,242.44,2816.0,239.0297,239.0297,238.7834,238.8819,2816.0
2024-01-25 14:00:00,242.33,242.39,242.18,242.35,5281.0,238.7735,238.8327,238.6257,238.7933,5281.0
2024-01-25 14:05:00,242.32,242.32,242.2,242.3,7367.0,238.7637,238.7637,238.6455,238.744,7367.0
2024-01-25 14:10:00,242.34,242.6,242.34,242.48,3478.0,238.7834,239.0396,238.7834,238.9213,3478.0
2024-01-25 14:15:00,242.47,242.48,242.24,242.4,4173.0,238.9115,238.9213,238.6849,238.8425,4173.0
2024-01-25 14:20:00,242.36,242.58,242.36,242.57,4477.0,238.8031,239.0199,238.8031,239.01,4477.0
2024-01-25 14:25:00,242.62,242.75,242.6,242.68,4898.0,239.0593,239.1874,239.0396,239.1184,4898.0
2024-01-25 14:30:00,242.7,242.86,242.7,242.86,3345.0,239.1381,239.2958,239.1381,239.2958,3345.0
2024-01-25 14:35:00,242.9,242.98,242.87,242.89,3429.0,239.3352,239.414,239.3056,239.3253,3429.0
2024-01-25 14:40:00,242.84,242.85,242.56,242.6,4158.0,239.2761,239.2859,239.0002,239.0396,4158.0
2024-01-25 14:45:00,242.62,242.68,242.43,242.55,4671.0,239.0593,239.1184,238.8721,238.9903,4671.0
2024-01-25 14:50:00,242.53,242.53,242.32,242.48,4943.0,238.9706,238.9706,238.7637,238.9213,4943.0
2024-01-25 14:55:00,242.58,242.62,242.36,242.54,7574.0,239.0199,239.0593,238.8031,238.9805,7574.0
2024-01-25 15:00:00,242.54,242.54,242.23,242.33,4245.0,238.9805,238.9805,238.675,238.7735,4245.0
2024-01-25 15:05:00,242.27,242.3,242.12,242.15,7712.0,238.7144,238.744,238.5666,238.5962,7712.0
2024-01-25 15:10:00,242.12,242.32,242.12,242.28,11304.0,238.5666,238.7637,238.5666,238.7243,11304.0
2024-01-25 15:15:00,242.32,242.35,242.21,242.31,8376.0,238.7637,238.7933,238.6553,238.7538,8376.0
2024-01-25 15:20:00,242.37,242.41,242.22,242.25,4397.0,238.813,238.8524,238.6652,238.6947,4397.0
2024-01-25 15:25:00,242.26,242.43,242.25,242.28,7196.0,238.7046,238.8721,238.6947,238.7243,7196.0
2024-01-25 15:30:00,242.29,242.59,242.28,242.51,10684.0,238.7341,239.0297,238.7243,238.9509,10684.0
2024-01-25 15:35:00,242.52,242.67,242.36,242.6,16196.0,238.9608,239.1086,238.8031,239.0396,16196.0
2024-01-25 15:40:00,242.6,242.66,242.5,242.59,24365.0,239.0396,239.0987,238.9411,239.0297,24365.0
2024-01-25 15:45:00,242.59,242.63,242.37,242.52,30858.0,239.0297,239.0691,238.813,238.9608,30858.0
2024-01-25 15:50:00,242.58,242.6,242.08,242.1,28839.0,239.0199,239.0396,238.5272,238.5469,28839.0
2024-01-25 15:55:00,242.12,242.56,242.03,242.56,80553.0,238.5666,239.0002,238.478,239.0002,80553.0
2024-01-26 09:30:00,242.15,242.7,241.6,241.66,10061.0,238.5962,239.1381,238.0543,238.1134,10061.0
2024-01-26 09:35:00,241.78,241.94,241.04,241.43,7099.0,238.2316,238.3893,237.5025,237.8868,7099.0
2024-01-26 09:40:00,241.4,242.06,241.36,241.95,5849.0,237.8572,238.5075,237.8178,238.3991,5849.0
2024-01-26 09:45:00,242.05,242.06,241.68,241.79,3616.0,238.4977,238.5075,238.1331,238.2415,3616.0
2024-01-26 09:50:00,241.95,242.12,241.7,242.1,3338.0,238.3991,238.5666,238.1528,238.5469,3338.0
2024-01-26 09:55:00,242.13,242.19,241.81,242.13,6817.0,238.5765,238.6356,238.2612,238.5765,6817.0
2024-01-26 10:00:00,242.11,242.11,241.75,241.82,4827.0,238.5568,238.5568,238.2021,238.271,4827.0
2024-01-26 10:05:00,241.76,242.32,241.47,242.31,14970.0,238.2119,238.7637,237.9262,238.7538,14970.0
2024-01-26 10:10:00,242.31,242.45,242.17,242.42,7425.0,238.7538,238.8918,238.6159,238.8622,7425.0
2024-01-26 10:15:00,242.33,242.38,242.0,242.13,4003.0,238.7735,238.8228,238.4484,238.5765,4003.0
2024-01-26 10:20:00,242.21,242.31,242.14,242.3,1533.0,238.6553,238.7538,238.5863,238.744,1533.0
2024-01-26 10:25:00,242.34,242.46,242.33,242.46,2521.0,238.7834,238.9016,238.7735,238.9016,2521.0
2024-01-26 10:30:00,242.31,242.4,242.19,242.21,3202.0,238.7538,238.8425,238.6356,238.6553,3202.0
2024-01-26 10:35:00,242.23,242.54,242.15,242.15,3146.0,238.675,238.9805,238.5962,238.5962,3146.0
2024-01-26 10:40:00,242.3,242.45,242.25,242.45,3352.0,238.744,238.8918,238.6947,238.8918,3352.0
2024-01-26 10:45:00,242.46,242.5,242.4,242.46,1922.0,238.9016,238.9411,238.8425,238.9016,1922.0
2024-01-26 10:50:00,242.5,242.58,242.26,242.42,3352.0,238.9411,239.0199,238.7046,238.8622,3352.0
2024-01-26 10:55:00,242.46,242.64,242.46,242.62,2943.0,238.9016,239.079,238.9016,239.0593,2943.0
2024-01-26 11:00:00,242.66,242.78,242.56,242.68,3145.0,239.0987,239.2169,239.0002,239.1184,3145.0
2024-01-26 11:05:00,242.52,242.55,242.44,242.51,1556.0,238.9608,238.9903,238.8819,238.9509,1556.0
2024-01-26 11:10:00,242.54,242.62,242.54,242.59,1389.0,238.9805,239.0593,238.9805,239.0297,1389.0
2024-01-26 11:15:00,242.61,242.67,242.5,242.5,2345.0,239.0494,239.1086,238.9411,238.9411,2345.0
2024-01-26 11:20:00,242.56,242.87,242.55,242.87,2637.0,239.0002,239.3056,238.9903,239.3056,2637.0
2024-01-26 11:25:00,242.9,242.9,242.7,242.77,1629.0,239.3352,239.3352,239.1381,239.2071,1629.0
2024-01-26 11:30:00,242.78,242.91,242.72,242.8,6371.0,239.2169,239.345,239.1578,239.2366,6371.0
2024-01-26 11:35:00,242.81,242.86,242.68,242.71,3776.0,239.2465,239.2958,239.1184,239.148,3776.0
2024-01-26 11:40:00,242.72,242.78,242.66,242.78,2325.0,239.1578,239.2169,239.0987,239.2169,2325.0
2024-01-26 11:45:00,242.82,242.9,242.75,242.75,4027.0,239.2564,239.3352,239.1874,239.1874,4027.0
2024-01-26 11:50:00,242.69,242.85,242.66,242.84,3509.0,239.1283,239.2859,239.0987,239.2761,3509.0
2024-01-26 11:55:00,242.81,242.98,242.81,242.89,6117.0,239.2465,239.414,239.2465,239.3253,6117.0
2024-01-26 12:00:00,242.92,242.94,242.68,242.7,5137.0,239.3549,239.3746,239.1184,239.1381,5137.0
2024-01-26 12:05:00,242.7,242.78,242.58,242.75,4788.0,239.1381,239.2169,239.0199,239.1874,4788.0
2024-01-26 12:10:00,242.74,243.08,242.73,243.05,4511.0,239.1775,239.5125,239.1677,239.483,4511.0
2024-01-26 12:15:00,243.11,243.18,243.07,243.08,4228.0,239.5421,239.6111,239.5027,239.5125,4228.0
2024-01-26 12:20:00,243.11,243.22,243.01,243.02,3699.0,239.5421,239.6505,239.4436,239.4534,3699.0
2024-01-26 12:25:00,243.01,243.04,242.94,243.04,5587.0,239.4436,239.4731,239.3746,239.4731,5587.0
2024-01-26 12:30:00,242.99,243.01,242.68,242.71,4119.0,239.4239,239.4436,239.1184,239.148,4119.0
2024-01-26 12:35:00,242.71,242.72,242.4,242.53,5439.0,239.148,239.1578,238.8425,238.9706,5439.0
2024-01-26 12:40:00,242.54,242.54,242.32,242.42,4678.0,238.9805,238.9805,238.7637,238.8622,4678.0
2024-01-26 12:45:00,242.43,242.48,242.23,242.23,3101.0,238.8721,238.9213,238.675,238.675,3101.0
2024-01-26 12:50:00,242.29,242.34,242.12,242.22,3100.0,238.7341,238.7834,238.5666,238.6652,3100.0
2024-01-26 12:55:00,242.19,242.49,242.19,242.49,6728.0,238.6356,238.9312,238.6356,238.9312,6728.0
2024-01-26 13:00:00,242.45,242.47,242.24,242.3,5314.0,238.8918,238.9115,238.6849,238.744,5314.0
2024-01-26 13:05:00,242.3,242.33,242.19,242.22,4500.0,238.744,238.7735,238.6356,238.6652,4500.0
2024-01-26 13:10:00,242.12,242.17,241.98,241.98,2867.0,238.5666,238.6159,238.4287,238.4287,2867.0
2024-01-26 13:15:00,242.03,242.05,241.93,241.94,9555.0,238.478,238.4977,238.3794,238.3893,9555.0
2024-01-26 13:20:00,241.93,242.31,241.93,242.15,9463.0,238.3794,238.7538,238.3794,238.5962,9463.0
2024-01-26 13:25:00,242.27,242.31,241.85,241.9,15411.0,238.7144,238.7538,238.3006,238.3499,15411.0
2024-01-26 13:30:00,241.96,241.98,241.71,241.86,5191.0,238.409,238.4287,238.1626,238.3104,5191.0
2024-01-26 13:35:00,241.8,241.96,241.78,241.85,5403.0,238.2513,238.409,238.2316,238.3006,5403.0
2024-01-26 13:40:00,241.82,241.82,241.6,241.65,4732.0,238.271,238.271,238.0543,238.1035,4732.0
2024-01-26 13:45:00,241.61,241.64,241.17,241.29,6550.0,238.0641,238.0937,237.6306,237.7488,6550.0
2024-01-26 13:50:00,241.24,241.42,241.24,241.38,5456.0,237.6995,237.8769,237.6995,237.8375,5456.0
2024-01-26 13:55:00,241.37,241.48,241.37,241.42,6457.0,237.8276,237.936,237.8276,237.8769,6457.0
2024-01-26 14:00:00,241.41,241.61,241.32,241.41,27526.0,237.867,238.0641,237.7784,237.867,27526.0
2024-01-26 14:05:00,241.44,241.68,241.3,241.3,11286.0,237.8966,238.1331,237.7587,237.7587,11286.0
2024-01-26 14:10:00,241.29,241.68,241.23,241.63,4614.0,237.7488,238.1331,237.6897,238.0838,4614.0
2024-01-26 14:15:00,241.64,241.85,241.61,241.85,7144.0,238.0937,238.3006,238.0641,238.3006,7144.0
2024-01-26 14:20:00,241.92,241.92,241.67,241.8,7246.0,238.3696,238.3696,238.1232,238.2513,7246.0
2024-01-26 14:25:00,241.85,242.11,241.81,242.11,5927.0,238.3006,238.5568,238.2612,238.5568,5927.0
2024-01-26 14:30:00,242.08,242.14,241.89,241.92,7465.0,238.5272,238.5863,238.34,238.3696,7465.0
2024-01-26 14:35:00,241.9,242.22,241.89,242.21,4203.0,238.3499,238.6652,238.34,238.6553,4203.0
2024-01-26 14:40:00,242.35,242.4,242.25,242.38,1949.0,238.7933,238.8425,238.6947,238.8228,1949.0
2024-01-26 14:45:00,242.4,242.4,242.18,242.18,2510.0,238.8425,238.8425,238.6257,238.6257,2510.0
2024-01-26 14:50:00,242.19,242.33,242.16,242.17,1300.0,238.6356,238.7735,238.606,238.6159,1300.0
2024-01-26 14:55:00,242.19,242.19,241.96,242.15,3033.0,238.6356,238.6356,238.409,238.5962,3033.0
2024-01-26 15:00:00,242.19,242.24,242.05,242.22,3100.0,238.6356,238.6849,238.4977,238.6652,3100.0
2024-01-26 15:05:00,242.22,242.29,242.14,242.17,3472.0,238.6652,238.7341,238.5863,238.6159,3472.0
2024-01-26 15:10:00,242.15,242.16,241.95,242.1,5641.0,238.5962,238.606,238.3991,238.5469,5641.0
2024-01-26 15:15:00,242.12,242.12,241.94,242.0,1592.0,238.5666,238.5666,238.3893,238.4484,1592.0
2024-01-26 15:20:00,241.95,242.04,241.9,241.95,3680.0,238.3991,238.4878,238.3499,238.3991,3680.0
2024-01-26 15:25:00,242.01,242.09,241.86,241.89,5925.0,238.4582,238.5371,238.3104,238.34,5925.0
2024-01-26 15:30:00,241.9,241.93,241.81,241.88,7147.0,238.3499,238.3794,238.2612,238.3302,7147.0
2024-01-26 15:35:00,241.86,241.91,241.8,241.82,7465.0,238.3104,238.3597,238.2513,238.271,7465.0
2024-01-26 15:40:00,241.83,241.9,241.72,241.88,11426.0,238.2809,238.3499,238.1725,238.3302,11426.0
2024-01-26 15:45:00,241.87,241.95,241.7,241.95,9365.0,238.3203,238.3991,238.1528,238.3991,9365.0
2024-01-26 15:50:00,241.92,241.97,241.41,241.64,16721.0,238.3696,238.4188,237.867,238.0937,16721.0
2024-01-26 15:55:00,241.72,241.82,241.43,241.61,54836.0,238.1725,238.271,237.8868,238.0641,54836.0
2024-01-29 09:30:00,241.58,242.2,241.0,241.96,15916.0,238.0346,238.6455,237.4631,238.409,15916.0
2024-01-29 09:35:00,241.9,242.52,241.43,241.59,5667.0,238.3499,238.9608,237.8868,238.0444,5667.0
2024-01-29 09:40:00,241.59,241.87,241.42,241.78,8951.0,238.0444,238.3203,237.8769,238.2316,8951.0
2024-01-29 09:45:00,241.83,241.83,241.38,241.59,4770.0,238.2809,238.2809,237.8375,238.0444,4770.0
2024-01-29 09:50:00,241.46,241.74,241.46,241.73,6374.0,237.9163,238.1922,237.9163,238.1824,6374.0
2024-01-29 09:55:00,241.74,242.0,241.55,241.94,10573.0,238.1922,238.4484,238.005,238.3893,10573.0
2024-01-29 10:00:00,241.89,241.92,241.22,241.3,7074.0,238.34,238.3696,237.6798,237.7587,7074.0
2024-01-29 10:05:00,241.3,241.79,241.29,241.77,5059.0,237.7587,238.2415,237.7488,238.2218,5059.0
2024-01-29 10:10:00,241.78,241.78,241.36,241.43,8807.0,238.2316,238.2316,237.8178,237.8868,8807.0
2024-01-29 10:15:00,241.48,241.54,241.4,241.46,5395.0,237.936,237.9951,237.8572,237.9163,5395.0
2024-01-29 10:20:00,241.48,241.48,240.82,240.88,6409.0,237.936,237.936,237.2857,237.3448,6409.0
2024-01-29 10:25:00,240.8,240.91,240.77,240.85,7077.0,237.266,237.3744,237.2364,237.3153,7077.0
2024-01-29 10:30:00,240.84,241.04,240.6,240.75,9578.0,237.3054,237.5025,237.0689,237.2167,9578.0
2024-01-29 10:35:00,240.69,240.82,240.67,240.82,3391.0,237.1576,237.2857,237.1379,237.2857,3391.0
2024-01-29 10:40:00,240.82,240.83,240.33,240.43,7953.0,237.2857,237.2956,236.8029,236.9014,7953.0
2024-01-29 10:45:00,240.43,240.51,240.29,240.34,3823.0,236.9014,236.9803,236.7635,236.8128,3823.0
2024-01-29 10:50:00,240.29,240.63,240.28,240.47,8393.0,236.7635,237.0985,236.7536,236.9408,8393.0
2024-01-29 10:55:00,240.5,240.5,239.77,239.84,12824.0,236.9704,236.9704,236.2511,236.3201,12824.0
2024-01-29 11:00:00,239.84,240.22,239.82,240.14,10479.0,236.3201,236.6945,236.3004,236.6157,10479.0
2024-01-29 11:05:00,240.15,240.33,240.13,240.24,4534.0,236.6255,236.8029,236.6058,236.7142,4534.0
2024-01-29 11:10:00,240.25,240.25,240.1,240.12,3869.0,236.7241,236.7241,236.5763,236.596,3869.0
2024-01-29 11:15:00,240.08,240.17,240.02,240.15,2326.0,236.5566,236.6452,236.4974,236.6255,2326.0
2024-01-29 11:20:00,240.11,240.12,239.97,240.09,4996.0,236.5861,236.596,236.4482,236.5664,4996.0
2024-01-29 11:25:00,240.17,240.17,239.96,240.06,3583.0,236.6452,236.6452,236.4383,236.5369,3583.0
2024-01-29 11:30:00,240.1,240.13,239.99,239.99,2119.0,236.5763,236.6058,236.4679,236.4679,2119.0
2024-01-29 11:35:00,240.0,240.05,239.94,240.01,2528.0,236.4777,236.527,236.4186,236.4876,2528.0
2024-01-29 11:40:00,239.99,240.11,239.96,240.03,2472.0,236.4679,236.5861,236.4383,236.5073,2472.0
2024-01-29 11:45:00,240.12,240.13,239.96,239.98,5983.0,236.596,236.6058,236.4383,236.458,5983.0
2024-01-29 11:50:00,240.0,240.05,239.96,240.01,4000.0,236.4777,236.527,236.4383,236.4876,4000.0
2024-01-29 11:55:00,240.05,240.36,240.05,240.29,3355.0,236.527,236.8325,236.527,236.7635,3355.0
2024-01-29 12:00:00,240.28,240.41,240.19,240.39,2140.0,236.7536,236.8817,236.665,236.862,2140.0
2024-01-29 12:05:00,240.36,240.61,240.36,240.55,3055.0,236.8325,237.0788,236.8325,237.0197,3055.0
2024-01-29 12:10:00,240.59,240.59,240.51,240.51,1876.0,237.0591,237.0591,236.9803,236.9803,1876.0
2024-01-29 12:15:00,240.48,240.61,240.4,240.51,3229.0,236.9507,237.0788,236.8719,236.9803,3229.0
2024-01-29 12:20:00,240.51,240.68,240.46,240.67,3611.0,236.9803,237.1478,236.931,237.1379,3611.0
2024-01-29 12:25:00,240.65,240.75,240.65,240.7,2911.0,237.1182,237.2167,237.1182,237.1675,2911.0
2024-01-29 12:30:00,240.74,240.82,240.71,240.71,2888.0,237.2069,237.2857,237.1773,237.1773,2888.0
2024-01-29 12:35:00,240.74,240.8,240.68,240.69,2342.0,237.2069,237.266,237.1478,237.1576,2342.0
2024-01-29 12:40:00,240.65,240.71,240.55,240.63,2169.0,237.1182,237.1773,237.0197,237.0985,2169.0
2024-01-29 12:45:00,240.64,240.64,240.46,240.51,3046.0,237.1083,237.1083,236.931,236.9803,3046.0
2024-01-29 12:50:00,240.58,240.72,240.56,240.69,5303.0,237.0492,237.1872,237.0295,237.1576,5303.0
2024-01-29 12:55:00,240.71,240.83,240.68,240.76,3209.0,237.1773,237.2956,237.1478,237.2266,3209.0
2024-01-29 13:00:00,240.75,240.77,240.55,240.58,2656.0,237.2167,237.2364,237.0197,237.0492,2656.0
2024-01-29 13:05:00,240.65,240.77,240.6,240.77,1796.0,237.1182,237.2364,237.0689,237.2364,1796.0
2024-01-29 13:10:00,240.75,240.77,240.67,240.73,3146.0,237.2167,237.2364,237.1379,237.197,3146.0
2024-01-29 13:15:00,240.76,240.83,240.71,240.74,2261.0,237.2266,237.2956,237.1773,237.2069,2261.0
2024-01-29 13:20:00,240.72,240.74,240.67,240.72,1578.0,237.1872,237.2069,237.1379,237.1872,1578.0
2024-01-29 13:25:00,240.72,240.87,240.72,240.87,3789.0,237.1872,237.335,237.1872,237.335,3789.0
2024-01-29 13:30:00,240.89,240.91,240.73,240.74,3346.0,237.3547,237.3744,237.197,237.2069,3346.0
2024-01-29 13:35:00,240.76,240.82,240.72,240.75,1919.0,237.2266,237.2857,237.1872,237.2167,1919.0
2024-01-29 13:40:00,240.71,240.79,240.71,240.75,2775.0,237.1773,237.2561,237.1773,237.2167,2775.0
2024-01-29 13:45:00,240.75,240.77,240.66,240.69,2400.0,237.2167,237.2364,237.1281,237.1576,2400.0
2024-01-29 13:50:00,240.73,240.73,240.55,240.56,2571.0,237.197,237.197,237.0197,237.0295,2571.0
2024-01-29 13:55:00,240.58,240.65,240.58,240.61,2815.0,237.0492,237.1182,237.0492,237.0788,2815.0
2024-01-29 14:00:00,240.63,240.69,240.57,240.6,3442.0,237.0985,237.1576,237.0394,237.0689,3442.0
2024-01-29 14:05:00,240.65,240.67,240.59,240.65,5423.0,237.1182,237.1379,237.0591,237.1182,5423.0
2024-01-29 14:10:00,240.66,240.89,240.63,240.86,2514.0,237.1281,237.3547,237.0985,237.3251,2514.0
2024-01-29 14:15:00,240.92,240.93,240.87,240.93,2683.0,237.3842,237.3941,237.335,237.3941,2683.0
2024-01-29 14:20:00,240.93,241.02,240.87,240.94,3747.0,237.3941,237.4828,237.335,237.4039,3747.0
2024-01-29 14:25:00,240.91,240.96,240.89,240.94,4250.0,237.3744,237.4237,237.3547,237.4039,4250.0
2024-01-29 14:30:00,240.93,241.01,240.91,240.99,5805.0,237.3941,237.4729,237.3744,237.4532,5805.0
2024-01-29 14:35:00,241.01,241.06,240.87,240.9,4590.0,237.4729,237.5222,237.335,237.3645,4590.0
2024-01-29 14:40:00,240.93,241.01,240.85,240.92,4774.0,237.3941,237.4729,237.3153,237.3842,4774.0
2024-01-29 14:45:00,240.91,240.97,240.76,240.76,2828.0,237.3744,237.4335,237.2266,237.2266,2828.0
2024-01-29 14:50:00,240.77,240.81,240.67,240.7,4720.0,237.2364,237.2759,237.1379,237.1675,4720.0
2024-01-29 14:55:00,240.72,240.78,240.72,240.74,2701.0,237.1872,237.2463,237.1872,237.2069,2701.0
2024-01-29 15:00:00,240.72,241.27,240.72,241.14,7818.0,237.1872,237.7291,237.1872,237.601,7818.0
2024-01-29 15:05:00,241.14,241.63,241.14,241.42,6468.0,237.601,238.0838,237.601,237.8769,6468.0
2024-01-29 15:10:00,241.59,241.79,241.57,241.57,10882.0,238.0444,238.2415,238.0247,238.0247,10882.0
2024-01-29 15:15:00,241.53,241.94,241.52,241.92,10366.0,237.9853,238.3893,237.9754,238.3696,10366.0
2024-01-29 15:20:00,241.96,242.01,241.88,241.97,5009.0,238.409,238.4582,238.3302,238.4188,5009.0
2024-01-29 15:25:00,242.01,242.12,241.84,241.88,8936.0,238.4582,238.5666,238.2907,238.3302,8936.0
2024-01-29 15:30:00,241.89,241.92,241.78,241.92,10470.0,238.34,238.3696,238.2316,238.3696,10470.0
2024-01-29 15:35:00,241.91,242.1,241.83,241.9,11370.0,238.3597,238.5469,238.2809,238.3499,11370.0
2024-01-29 15:40:00,241.88,242.05,241.76,242.0,12406.0,238.3302,238.4977,238.2119,238.4484,12406.0
2024-01-29 15:45:00,241.93,241.97,241.77,241.77,8012.0,238.3794,238.4188,238.2218,238.2218,8012.0
2024-01-29 15:50:00,241.76,242.06,241.69,242.03,30950.0,238.2119,238.5075,238.1429,238.478,30950.0
2024-01-29 15:55:00,241.97,242.19,241.88,242.13,63477.0,238.4188,238.6356,238.3302,238.5765,63477.0
2024-01-30 09:30:00,240.19,241.66,240.19,241.6,33541.0,236.665,238.1134,236.665,238.0543,33541.0
2024-01-30 09:35:00,241.72,241.98,241.2,241.58,10024.0,238.1725,238.4287,237.6601,238.0346,10024.0
2024-01-30 09:40:00,241.58,241.8,241.31,241.31,5176.0,238.0346,238.2513,237.7685,237.7685,5176.0
2024-01-30 09:45:00,241.39,241.94,241.31,241.9,8288.0,237.8473,238.3893,237.7685,238.3499,8288.0
2024-01-30 09:50:00,241.92,242.73,241.92,242.52,8592.0,238.3696,239.1677,238.3696,238.9608,8592.0
2024-01-30 09:55:00,242.47,242.85,242.4,242.56,7562.0,238.9115,239.2859,238.8425,239.0002,7562.0
2024-01-30 10:00:00,242.37,242.92,242.32,242.61,7999.0,238.813,239.3549,238.7637,239.0494,7999.0
2024-01-30 10:05:00,242.57,242.63,242.07,242.08,7680.0,239.01,239.0691,238.5174,238.5272,7680.0
2024-01-30 10:10:00,242.32,242.49,242.21,242.34,4573.0,238.7637,238.9312,238.6553,238.7834,4573.0
2024-01-30 10:15:00,242.28,242.42,242.0,242.03,10438.0,238.7243,238.8622,238.4484,238.478,10438.0
2024-01-30 10:20:00,241.96,242.37,241.93,242.21,5993.0,238.409,238.813,238.3794,238.6553,5993.0
2024-01-30 10:25:00,242.3,242.43,242.12,242.21,6327.0,238.744,238.8721,238.5666,238.6553,6327.0
2024-01-30 10:30:00,242.12,242.37,241.94,242.33,15442.0,238.5666,238.813,238.3893,238.7735,15442.0
2024-01-30 10:35:00,242.41,242.41,242.0,242.26,4952.0,238.8524,238.8524,238.4484,238.7046,4952.0
2024-01-30 10:40:00,242.21,242.58,242.21,242.47,8253.0,238.6553,239.0199,238.6553,238.9115,8253.0
2024-01-30 10:45:00,242.5,242.8,242.43,242.67,4900.0,238.9411,239.2366,238.8721,239.1086,4900.0
2024-01-30 10:50:00,242.63,242.82,242.55,242.82,6911.0,239.0691,239.2564,238.9903,239.2564,6911.0
2024-01-30 10:55:00,242.8,243.39,242.79,243.37,4383.0,239.2366,239.818,239.2268,239.7983,4383.0
2024-01-30 11:00:00,243.38,243.43,243.05,243.09,9520.0,239.8081,239.8574,239.483,239.5224,9520.0
2024-01-30 11:05:00,243.11,243.28,243.06,243.28,11595.0,239.5421,239.7096,239.4928,239.7096,11595.0
2024-01-30 11:10:00,243.22,243.36,243.06,243.06,5291.0,239.6505,239.7884,239.4928,239.4928,5291.0
2024-01-30 11:15:00,243.0,243.15,242.98,243.04,4800.0,239.4337,239.5815,239.414,239.4731,4800.0
2024-01-30 11:20:00,243.01,243.26,243.01,243.21,5981.0,239.4436,239.6899,239.4436,239.6406,5981.0
2024-01-30 11:25:00,243.09,243.11,242.95,243.06,3901.0,239.5224,239.5421,239.3844,239.4928,3901.0
2024-01-30 11:30:00,243.08,243.14,243.03,243.05,4200.0,239.5125,239.5717,239.4633,239.483,4200.0
2024-01-30 11:35:00,243.01,243.06,242.94,242.95,2728.0,239.4436,239.4928,239.3746,239.3844,2728.0
2024-01-30 11:40:00,243.01,243.14,242.98,243.03,3864.0,239.4436,239.5717,239.414,239.4633,3864.0
2024-01-30 11:45:00,243.03,243.37,243.02,243.32,3336.0,239.4633,239.7983,239.4534,239.749,3336.0
2024-01-30 11:50:00,243.31,243.45,243.3,243.44,2028.0,239.7392,239.8771,239.7293,239.8673,2028.0
2024-01-30 11:55:00,243.45,243.66,243.45,243.66,2100.0,239.8771,240.084,239.8771,240.084,2100.0
2024-01-30 12:00:00,243.65,243.69,243.54,243.55,2502.0,240.0742,240.1136,239.9658,239.9756,2502.0
2024-01-30 12:05:00,243.53,243.64,243.46,243.64,3700.0,239.9559,240.0643,239.887,240.0643,3700.0
2024-01-30 12:10:00,243.56,243.66,243.53,243.66,1800.0,239.9855,240.084,239.9559,240.084,1800.0
2024-01-30 12:15:00,243.6,243.66,243.44,243.44,6633.0,240.0249,240.084,239.8673,239.8673,6633.0
2024-01-30 12:20:00,243.5,243.61,243.43,243.48,3271.0,239.9264,240.0348,239.8574,239.9067,3271.0
2024-01-30 12:25:00,243.31,243.37,243.09,243.23,2405.0,239.7392,239.7983,239.5224,239.6603,2405.0
2024-01-30 12:30:00,243.13,243.23,243.02,243.13,4381.0,239.5618,239.6603,239.4534,239.5618,4381.0
2024-01-30 12:35:00,243.12,243.13,242.93,243.11,3677.0,239.552,239.5618,239.3647,239.5421,3677.0
2024-01-30 12:40:00,243.12,243.17,243.05,243.07,2640.0,239.552,239.6012,239.483,239.5027,2640.0
2024-01-30 12:45:00,243.09,243.13,243.0,243.09,4294.0,239.5224,239.5618,239.4337,239.5224,4294.0
2024-01-30 12:50:00,243.04,243.04,242.92,243.01,2552.0,239.4731,239.4731,239.3549,239.4436,2552.0
2024-01-30 12:55:00,243.07,243.13,242.96,242.97,3253.0,239.5027,239.5618,239.3943,239.4042,3253.0
2024-01-30 13:00:00,242.96,243.08,242.92,243.08,2600.0,239.3943,239.5125,239.3549,239.5125,2600.0
2024-01-30 13:05:00,243.09,243.35,243.06,243.35,2087.0,239.5224,239.7786,239.4928,239.7786,2087.0
2024-01-30 13:10:00,243.33,243.41,243.28,243.41,2500.0,239.7589,239.8377,239.7096,239.8377,2500.0
2024-01-30 13:15:00,243.44,243.55,243.44,243.49,2884.0,239.8673,239.9756,239.8673,239.9165,2884.0
2024-01-30 13:20:00,243.51,243.6,243.46,243.59,3106.0,239.9362,240.0249,239.887,240.0151,3106.0
2024-01-30 13:25:00,243.57,243.78,243.57,243.74,2850.0,239.9953,240.2023,239.9953,240.1629,2850.0
2024-01-30 13:30:00,243.82,243.82,243.63,243.76,3107.0,240.2417,240.2417,240.0545,240.1826,3107.0
2024-01-30 13:35:00,243.74,243.83,243.67,243.81,2084.0,240.1629,240.2515,240.0939,240.2318,2084.0
2024-01-30 13:40:00,243.86,243.95,243.74,243.75,3141.0,240.2811,240.3698,240.1629,240.1727,3141.0
2024-01-30 13:45:00,243.75,243.79,243.65,243.66,2064.0,240.1727,240.2121,240.0742,240.084,2064.0
2024-01-30 13:50:00,243.7,243.7,243.5,243.56,1403.0,240.1234,240.1234,239.9264,239.9855,1403.0
2024-01-30 13:55:00,243.54,243.55,243.45,243.53,1704.0,239.9658,239.9756,239.8771,239.9559,1704.0
2024-01-30 14:00:00,243.53,243.59,243.5,243.55,1975.0,239.9559,240.0151,239.9264,239.9756,1975.0
2024-01-30 14:05:00,243.49,243.56,243.41,243.52,2930.0,239.9165,239.9855,239.8377,239.9461,2930.0
2024-01-30 14:10:00,243.57,243.76,243.53,243.72,3604.0,239.9953,240.1826,239.9559,240.1431,3604.0
2024-01-30 14:15:00,243.77,243.85,243.65,243.75,1700.0,240.1924,240.2712,240.0742,240.1727,1700.0
2024-01-30 14:20:00,243.71,243.84,243.7,243.79,3480.0,240.1333,240.2614,240.1234,240.2121,3480.0
2024-01-30 14:25:00,243.78,243.79,243.68,243.72,2900.0,240.2023,240.2121,240.1037,240.1431,2900.0
2024-01-30 14:30:00,243.71,243.84,243.68,243.84,7698.0,240.1333,240.2614,240.1037,240.2614,7698.0
2024-01-30 14:35:00,243.75,243.76,243.66,243.67,2519.0,240.1727,240.1826,240.084,240.0939,2519.0
2024-01-30 14:40:00,243.63,243.76,243.63,243.7,2500.0,240.0545,240.1826,240.0545,240.1234,2500.0
2024-01-30 14:45:00,243.67,243.73,243.6,243.72,6458.0,240.0939,240.153,240.0249,240.1431,6458.0
2024-01-30 14:50:00,243.73,243.83,243.65,243.69,8979.0,240.153,240.2515,240.0742,240.1136,8979.0
2024-01-30 14:55:00,243.7,243.85,243.69,243.85,8785.0,240.1234,240.2712,240.1136,240.2712,8785.0
2024-01-30 15:00:00,243.85,244.01,243.78,243.8,4258.0,240.2712,240.4289,240.2023,240.222,4258.0
2024-01-30 15:05:00,243.73,243.81,243.72,243.76,2740.0,240.153,240.2318,240.1431,240.1826,2740.0
2024-01-30 15:10:00,243.76,243.95,243.76,243.83,2509.0,240.1826,240.3698,240.1826,240.2515,2509.0
2024-01-30 15:15:00,243.84,243.9,243.81,243.89,1640.0,240.2614,240.3205,240.2318,240.3107,1640.0
2024-01-30 15:20:00,243.86,243.93,243.77,243.8,3020.0,240.2811,240.3501,240.1924,240.222,3020.0
2024-01-30 15:25:00,243.79,243.92,243.76,243.8,3007.0,240.2121,240.3402,240.1826,240.222,3007.0
2024-01-30 15:30:00,243.79,243.8,243.44,243.45,2925.0,240.2121,240.222,239.8673,239.8771,2925.0
2024-01-30 15:35:00,243.39,243.41,243.3,243.31,4459.0,239.818,239.8377,239.7293,239.7392,4459.0
2024-01-30 15:40:00,243.32,243.46,243.24,243.38,6216.0,239.749,239.887,239.6702,239.8081,6216.0
2024-01-30 15:45:00,243.36,243.52,243.35,243.5,10361.0,239.7884,239.9461,239.7786,239.9264,10361.0
2024-01-30 15:50:00,243.48,243.59,243.25,243.34,25882.0,239.9067,240.0151,239.68,239.7687,25882.0
2024-01-30 15:55:00,243.35,243.52,243.18,243.19,43163.0,239.7786,239.9461,239.6111,239.6209,43163.0
2024-01-31 09:30:00,243.41,243.91,241.85,241.85,21462.0,239.8377,240.3304,238.3006,238.3006,21462.0
2024-01-31 09:35:00,241.74,243.28,241.59,242.66,4872.0,238.1922,239.7096,238.0444,239.0987,4872.0
2024-01-31 09:40:00,242.68,242.96,242.53,242.6,3421.0,239.1184,239.3943,238.9706,239.0396,3421.0
2024-01-31 09:45:00,242.56,242.65,242.13,242.27,3039.0,239.0002,239.0889,238.5765,238.7144,3039.0
2024-01-31 09:50:00,242.42,242.45,241.83,242.08,4600.0,238.8622,238.8918,238.2809,238.5272,4600.0
2024-01-31 09:55:00,241.99,242.09,241.63,241.7,11885.0,238.4385,238.5371,238.0838,238.1528,11885.0
2024-01-31 10:00:00,241.86,242.38,241.86,242.17,6258.0,238.3104,238.8228,238.3104,238.6159,6258.0
2024-01-31 10:05:00,242.3,242.85,242.19,242.67,6247.0,238.744,239.2859,238.6356,239.1086,6247.0
2024-01-31 10:10:00,242.75,243.09,242.6,242.9,4849.0,239.1874,239.5224,239.0396,239.3352,4849.0
2024-01-31 10:15:00,243.01,243.27,242.58,242.88,11252.0,239.4436,239.6998,239.0199,239.3155,11252.0
2024-01-31 10:20:00,242.67,243.03,242.45,242.77,6183.0,239.1086,239.4633,238.8918,239.2071,6183.0
2024-01-31 10:25:00,242.88,243.5,242.88,243.45,2673.0,239.3155,239.9264,239.3155,239.8771,2673.0
2024-01-31 10:30:00,243.52,243.53,242.93,242.99,3846.0,239.9461,239.9559,239.3647,239.4239,3846.0
2024-01-31 10:35:00,242.89,242.89,242.41,242.64,3477.0,239.3253,239.3253,238.8524,239.079,3477.0
2024-01-31 10:40:00,242.62,242.91,242.62,242.73,1914.0,239.0593,239.345,239.0593,239.1677,1914.0
2024-01-31 10:45:00,242.81,242.92,242.56,242.68,2000.0,239.2465,239.3549,239.0002,239.1184,2000.0
2024-01-31 10:50:00,242.65,242.65,242.21,242.33,4267.0,239.0889,239.0889,238.6553,238.7735,4267.0
2024-01-31 10:55:00,242.32,242.43,242.0,242.24,3548.0,238.7637,238.8721,238.4484,238.6849,3548.0
2024-01-31 11:00:00,242.25,242.39,242.1,242.17,3032.0,238.6947,238.8327,238.5469,238.6159,3032.0
2024-01-31 11:05:00,242.11,242.32,242.11,242.32,2629.0,238.5568,238.7637,238.5568,238.7637,2629.0
2024-01-31 11:10:00,242.21,242.4,242.12,242.39,2398.0,238.6553,238.8425,238.5666,238.8327,2398.0
2024-01-31 11:15:00,242.34,242.43,242.33,242.39,2884.0,238.7834,238.8721,238.7735,238.8327,2884.0
2024-01-31 11:20:00,242.33,242.4,242.09,242.09,6179.0,238.7735,238.8425,238.5371,238.5371,6179.0
2024-01-31 11:25:00,242.02,242.1,241.87,242.0,5375.0,238.4681,238.5469,238.3203,238.4484,5375.0
2024-01-31 11:30:00,241.99,241.99,241.7,241.7,3542.0,238.4385,238.4385,238.1528,238.1528,3542.0
2024-01-31 11:35:00,241.68,241.79,241.5,241.56,2637.0,238.1331,238.2415,237.9557,238.0148,2637.0
2024-01-31 11:40:00,241.48,241.48,241.16,241.23,4252.0,237.936,237.936,237.6207,237.6897,4252.0
2024-01-31 11:45:00,241.17,241.44,241.17,241.27,4020.0,237.6306,237.8966,237.6306,237.7291,4020.0
2024-01-31 11:50:00,241.27,241.27,241.1,241.18,7189.0,237.7291,237.7291,237.5616,237.6404,7189.0
2024-01-31 11:55:00,241.2,241.61,241.13,241.57,4882.0,237.6601,238.0641,237.5912,238.0247,4882.0
2024-01-31 12:00:00,241.52,241.64,241.52,241.56,1400.0,237.9754,238.0937,237.9754,238.0148,1400.0
2024-01-31 12:05:00,241.59,241.64,241.54,241.55,1505.0,238.0444,238.0937,237.9951,238.005,1505.0
2024-01-31 12:10:00,241.61,241.62,241.51,241.52,2444.0,238.0641,238.074,237.9656,237.9754,2444.0
2024-01-31 12:15:00,241.54,241.57,241.44,241.57,3926.0,237.9951,238.0247,237.8966,238.0247,3926.0
2024-01-31 12:20:00,241.53,241.55,241.36,241.55,3116.0,237.9853,238.005,237.8178,238.005,3116.0
2024-01-31 12:25:00,241.57,241.77,241.57,241.77,2700.0,238.0247,238.2218,238.0247,238.2218,2700.0
2024-01-31 12:30:00,241.77,241.77,241.52,241.55,3205.0,238.2218,238.2218,237.9754,238.005,3205.0
2024-01-31 12:35:00,241.55,241.62,241.47,241.48,2650.0,238.005,238.074,237.9262,237.936,2650.0
2024-01-31 12:40:00,241.42,241.79,241.41,241.75,2182.0,237.8769,238.2415,237.867,238.2021,2182.0
2024-01-31 12:45:00,241.62,241.65,241.54,241.55,1150.0,238.074,238.1035,237.9951,238.005,1150.0
2024-01-31 12:50:00,241.57,241.65,241.47,241.54,2241.0,238.0247,238.1035,237.9262,237.9951,2241.0
2024-01-31 12:55:00,241.61,241.7,241.53,241.64,2450.0,238.0641,238.1528,237.9853,238.0937,2450.0
2024-01-31 13:00:00,241.64,241.82,241.63,241.66,2100.0,238.0937,238.271,238.0838,238.1134,2100.0
2024-01-31 13:05:00,241.65,241.65,241.44,241.53,1200.0,238.1035,238.1035,237.8966,237.9853,1200.0
2024-01-31 13:10:00,241.49,241.52,241.39,241.46,2649.0,237.9459,237.9754,237.8473,237.9163,2649.0
2024-01-31 13:15:00,241.48,241.48,241.39,241.39,3089.0,237.936,237.936,237.8473,237.8473,3089.0
2024-01-31 13:20:00,241.41,241.41,241.11,241.15,2937.0,237.867,237.867,237.5715,237.6109,2937.0
2024-01-31 13:25:00,241.1,241.19,241.05,241.12,1814.0,237.5616,237.6503,237.5123,237.5813,1814.0
2024-01-31 13:30:00,241.15,241.26,241.08,241.26,2083.0,237.6109,237.7193,237.5419,237.7193,2083.0
2024-01-31 13:35:00,241.19,241.19,241.04,241.04,1032.0,237.6503,237.6503,237.5025,237.5025,1032.0
2024-01-31 13:40:00,241.04,241.19,241.04,241.15,2807.0,237.5025,237.6503,237.5025,237.6109,2807.0
2024-01-31 13:45:00,241.2,241.46,241.2,241.46,2450.0,237.6601,237.9163,237.6601,237.9163,2450.0
2024-01-31 13:50:00,241.48,241.48,241.37,241.39,1850.0,237.936,237.936,237.8276,237.8473,1850.0
2024-01-31 13:55:00,241.4,241.54,241.39,241.54,1268.0,237.8572,237.9951,237.8473,237.9951,1268.0
2024-01-31 14:00:00,241.56,241.57,240.68,240.89,12547.0,238.0148,238.0247,237.1478,237.3547,12547.0
2024-01-31 14:05:00,241.0,241.3,240.75,240.88,5119.0,237.4631,237.7587,237.2167,237.3448,5119.0
2024-01-31 14:10:00,240.94,241.44,240.94,241.16,2433.0,237.4039,237.8966,237.4039,237.6207,2433.0
2024-01-31 14:15:00,241.01,241.33,240.79,240.79,2186.0,237.4729,237.7882,237.2561,237.2561,2186.0
2024-01-31 14:20:00,240.86,241.06,240.79,240.82,1647.0,237.3251,237.5222,237.2561,237.2857,1647.0
2024-01-31 14:25:00,241.14,241.21,240.94,241.14,1913.0,237.601,237.67,237.4039,237.601,1913.0
2024-01-31 14:30:00,241.27,241.31,240.97,241.05,2663.0,237.7291,237.7685,237.4335,237.5123,2663.0
2024-01-31 14:35:00,241.26,241.97,241.01,241.95,3461.0,237.7193,238.4188,237.4729,238.3991,3461.0
2024-01-31 14:40:00,242.0,242.23,241.77,242.14,3230.0,238.4484,238.675,238.2218,238.5863,3230.0
2024-01-31 14:45:00,242.19,242.44,241.97,242.01,8567.0,238.6356,238.8819,238.4188,238.4582,8567.0
2024-01-31 14:50:00,241.8,241.8,241.03,241.63,5974.0,238.2513,238.2513,237.4926,238.0838,5974.0
2024-01-31 14:55:00,241.41,241.68,241.17,241.29,5589.0,237.867,238.1331,237.6306,237.7488,5589.0
2024-01-31 15:00:00,241.1,241.18,240.01,240.21,5298.0,237.5616,237.6404,236.4876,236.6847,5298.0
2024-01-31 15:05:00,239.97,239.98,239.35,239.88,5943.0,236.4482,236.458,235.8373,236.3595,5943.0
2024-01-31 15:10:00,240.02,240.53,239.88,240.34,4716.0,236.4974,237.0,236.3595,236.8128,4716.0
2024-01-31 15:15:00,240.26,240.5,239.98,239.98,3749.0,236.7339,236.9704,236.458,236.458,3749.0
2024-01-31 15:20:00,239.98,240.47,239.89,240.47,3558.0,236.458,236.9408,236.3694,236.9408,3558.0
2024-01-31 15:25:00,240.12,240.31,240.07,240.18,3071.0,236.596,236.7832,236.5467,236.6551,3071.0
2024-01-31 15:30:00,240.23,240.27,239.71,239.93,7012.0,236.7044,236.7438,236.192,236.4088,7012.0
2024-01-31 15:35:00,239.86,240.04,239.67,240.01,4116.0,236.3398,236.5172,236.1526,236.4876,4116.0
2024-01-31 15:40:00,239.98,240.09,239.85,239.85,4212.0,236.458,236.5664,236.3299,236.3299,4212.0
2024-01-31 15:45:00,239.77,239.86,239.6,239.68,3122.0,236.2511,236.3398,236.0836,236.1624,3122.0
2024-01-31 15:50:00,239.64,239.97,239.27,239.93,15506.0,236.123,236.4482,235.7585,236.4088,15506.0
2024-01-31 15:55:00,239.97,240.36,239.68,239.73,46072.0,236.4482,236.8325,236.1624,236.2117,46072.0
2024-02-01 09:30:00,240.41,241.38,240.23,241.09,19813.0,236.8817,237.8375,236.7044,237.5517,19813.0
2024-02-01 09:35:00,241.11,241.11,239.94,240.03,7975.0,237.5715,237.5715,236.4186,236.5073,7975.0
2024-02-01 09:40:00,240.2,240.59,239.8,240.36,10110.0,236.6748,237.0591,236.2807,236.8325,10110.0
2024-02-01 09:45:00,240.44,240.44,240.1,240.11,1500.0,236.9113,236.9113,236.5763,236.5861,1500.0
2024-02-01 09:50:00,240.18,240.45,239.97,240.26,2591.0,236.6551,236.9211,236.4482,236.7339,2591.0
2024-02-01 09:55:00,240.12,240.16,239.4,239.4,10551.0,236.596,236.6354,235.8865,235.8865,10551.0
2024-02-01 10:00:00,239.15,239.49,238.84,239.47,14123.0,235.6402,235.9752,235.3348,235.9555,14123.0
2024-02-01 10:05:00,239.54,240.38,239.47,240.38,4029.0,236.0245,236.8522,235.9555,236.8522,4029.0
2024-02-01 10:10:00,240.34,240.57,240.17,240.45,6500.0,236.8128,237.0394,236.6452,236.9211,6500.0
2024-02-01 10:15:00,240.62,240.67,240.46,240.46,3106.0,237.0886,237.1379,236.931,236.931,3106.0
2024-02-01 10:20:00,240.34,240.34,239.93,240.06,5557.0,236.8128,236.8128,236.4088,236.5369,5557.0
2024-02-01 10:25:00,239.93,240.65,239.93,240.65,3776.0,236.4088,237.1182,236.4088,237.1182,3776.0
2024-02-01 10:30:00,240.63,240.65,240.18,240.18,8215.0,237.0985,237.1182,236.6551,236.6551,8215.0
2024-02-01 10:35:00,240.2,240.48,240.15,240.38,6966.0,236.6748,236.9507,236.6255,236.8522,6966.0
2024-02-01 10:40:00,240.31,240.44,240.26,240.36,3300.0,236.7832,236.9113,236.7339,236.8325,3300.0
2024-02-01 10:45:00,240.34,240.67,240.33,240.38,8604.0,236.8128,237.1379,236.8029,236.8522,8604.0
2024-02-01 10:50:00,240.39,240.47,239.2,239.2,5815.0,236.862,236.9408,235.6895,235.6895,5815.0
2024-02-01 10:55:00,239.13,239.33,238.91,238.91,6375.0,235.6205,235.8176,235.4037,235.4037,6375.0
2024-02-01 11:00:00,238.88,239.28,238.88,239.11,2021.0,235.3742,235.7683,235.3742,235.6008,2021.0
2024-02-01 11:05:00,239.04,239.08,238.72,238.86,7738.0,235.5318,235.5712,235.2165,235.3545,7738.0
2024-02-01 11:10:00,238.91,238.96,238.76,238.84,4012.0,235.4037,235.453,235.2559,235.3348,4012.0
2024-02-01 11:15:00,238.89,239.28,238.88,239.18,2688.0,235.384,235.7683,235.3742,235.6698,2688.0
2024-02-01 11:20:00,239.11,239.46,239.02,239.41,5054.0,235.6008,235.9457,235.5121,235.8964,5054.0
2024-02-01 11:25:00,239.38,239.42,239.16,239.24,3620.0,235.8668,235.9063,235.6501,235.7289,3620.0
2024-02-01 11:30:00,239.26,239.59,239.25,239.45,4200.0,235.7486,236.0738,235.7387,235.9358,4200.0
2024-02-01 11:35:00,239.47,239.66,239.36,239.66,4268.0,235.9555,236.1427,235.8471,236.1427,4268.0
2024-02-01 11:40:00,239.72,239.93,239.66,239.81,3898.0,236.2019,236.4088,236.1427,236.2905,3898.0
2024-02-01 11:45:00,239.83,239.88,239.75,239.77,2909.0,236.3102,236.3595,236.2314,236.2511,2909.0
2024-02-01 11:50:00,239.81,240.13,239.81,240.02,6285.0,236.2905,236.6058,236.2905,236.4974,6285.0
2024-02-01 11:55:00,240.02,240.22,239.94,240.09,4004.0,236.4974,236.6945,236.4186,236.5664,4004.0
2024-02-01 12:00:00,240.13,240.6,240.13,240.43,6300.0,236.6058,237.0689,236.6058,236.9014,6300.0
2024-02-01 12:05:00,240.43,240.75,240.42,240.75,7177.0,236.9014,237.2167,236.8916,237.2167,7177.0
2024-02-01 12:10:00,240.7,240.87,240.6,240.85,5516.0,237.1675,237.335,237.0689,237.3153,5516.0
2024-02-01 12:15:00,240.9,240.98,240.53,240.6,4378.0,237.3645,237.4434,237.0,237.0689,4378.0
2024-02-01 12:20:00,240.58,240.75,240.57,240.75,1039.0,237.0492,237.2167,237.0394,237.2167,1039.0
2024-02-01 12:25:00,240.74,240.78,240.41,240.56,8756.0,237.2069,237.2463,236.8817,237.0295,8756.0
2024-02-01 12:30:00,240.63,240.91,240.61,240.83,4445.0,237.0985,237.3744,237.0788,237.2956,4445.0
2024-02-01 12:35:00,240.91,241.18,240.8,241.18,2800.0,237.3744,237.6404,237.266,237.6404,2800.0
2024-02-01 12:40:00,241.08,241.21,240.91,241.21,6751.0,237.5419,237.67,237.3744,237.67,6751.0
2024-02-01 12:45:00,241.19,241.77,241.19,241.77,3538.0,237.6503,238.2218,237.6503,238.2218,3538.0
2024-02-01 12:50:00,241.8,242.13,241.8,242.13,1400.0,238.2513,238.5765,238.2513,238.5765,1400.0
2024-02-01 12:55:00,242.17,242.27,241.84,241.99,2908.0,238.6159,238.7144,238.2907,238.4385,2908.0
2024-02-01 13:00:00,241.97,241.98,241.5,241.53,3080.0,238.4188,238.4287,237.9557,237.9853,3080.0
2024-02-01 13:05:00,241.33,241.39,241.05,241.1,7676.0,237.7882,237.8473,237.5123,237.5616,7676.0
2024-02-01 13:10:00,241.31,241.83,241.31,241.83,3605.0,237.7685,238.2809,237.7685,238.2809,3605.0
2024-02-01 13:15:00,241.86,241.86,241.65,241.79,1990.0,238.3104,238.3104,238.1035,238.2415,1990.0
2024-02-01 13:20:00,241.77,241.77,241.52,241.58,900.0,238.2218,238.2218,237.9754,238.0346,900.0
2024-02-01 13:25:00,241.64,241.64,241.57,241.58,1646.0,238.0937,238.0937,238.0247,238.0346,1646.0
2024-02-01 13:30:00,241.67,241.91,241.67,241.84,1235.0,238.1232,238.3597,238.1232,238.2907,1235.0
2024-02-01 13:35:00,241.75,241.75,241.31,241.48,4045.0,238.2021,238.2021,237.7685,237.936,4045.0
2024-02-01 13:40:00,241.51,241.53,241.34,241.45,1967.0,237.9656,237.9853,237.7981,237.9065,1967.0
2024-02-01 13:45:00,241.54,241.7,241.54,241.7,1483.0,237.9951,238.1528,237.9951,238.1528,1483.0
2024-02-01 13:50:00,241.69,241.83,241.64,241.81,4236.0,238.1429,238.2809,238.0937,238.2612,4236.0
2024-02-01 13:55:00,241.74,241.97,241.7,241.87,1738.0,238.1922,238.4188,238.1528,238.3203,1738.0
2024-02-01 14:00:00,241.95,241.96,241.85,241.96,1047.0,238.3991,238.409,238.3006,238.409,1047.0
2024-02-01 14:05:00,241.95,242.12,241.9,242.11,4720.0,238.3991,238.5666,238.3499,238.5568,4720.0
2024-02-01 14:10:00,242.09,242.12,241.9,241.93,4020.0,238.5371,238.5666,238.3499,238.3794,4020.0
2024-02-01 14:15:00,241.96,242.08,241.88,242.08,2834.0,238.409,238.5272,238.3302,238.5272,2834.0
2024-02-01 14:20:00,242.08,242.24,242.07,242.23,2903.0,238.5272,238.6849,238.5174,238.675,2903.0
2024-02-01 14:25:00,242.19,242.38,242.19,242.38,2648.0,238.6356,238.8228,238.6356,238.8228,2648.0
2024-02-01 14:30:00,242.36,242.37,242.03,242.03,3018.0,238.8031,238.813,238.478,238.478,3018.0
2024-02-01 14:35:00,241.99,242.5,241.98,242.49,7180.0,238.4385,238.9411,238.4287,238.9312,7180.0
2024-02-01 14:40:00,242.5,242.58,242.49,242.55,1758.0,238.9411,239.0199,238.9312,238.9903,1758.0
2024-02-01 14:45:00,242.65,242.95,242.6,242.7,6095.0,239.0889,239.3844,239.0396,239.1381,6095.0
2024-02-01 14:50:00,242.81,242.93,242.74,242.75,2692.0,239.2465,239.3647,239.1775,239.1874,2692.0
2024-02-01 14:55:00,242.81,243.05,242.8,242.98,6415.0,239.2465,239.483,239.2366,239.414,6415.0
2024-02-01 15:00:00,243.03,243.31,243.0,243.31,5110.0,239.4633,239.7392,239.4337,239.7392,5110.0
2024-02-01 15:05:00,243.33,243.34,243.09,243.09,3925.0,239.7589,239.7687,239.5224,239.5224,3925.0
2024-02-01 15:10:00,243.06,243.06,242.85,242.94,5189.0,239.4928,239.4928,239.2859,239.3746,5189.0
2024-02-01 15:15:00,242.92,243.06,242.91,243.06,2175.0,239.3549,239.4928,239.345,239.4928,2175.0
2024-02-01 15:20:00,243.02,243.08,242.9,243.08,3056.0,239.4534,239.5125,239.3352,239.5125,3056.0
2024-02-01 15:25:00,243.04,243.29,242.93,242.97,7004.0,239.4731,239.7195,239.3647,239.4042,7004.0
2024-02-01 15:30:00,242.93,243.27,242.93,243.26,7694.0,239.3647,239.6998,239.3647,239.6899,7694.0
2024-02-01 15:35:00,243.25,243.52,243.25,243.51,7462.0,239.68,239.9461,239.68,239.9362,7462.0
2024-02-01 15:40:00,243.52,243.65,243.24,243.32,10548.0,239.9461,240.0742,239.6702,239.749,10548.0
2024-02-01 15:45:00,243.34,243.52,243.2,243.24,22543.0,239.7687,239.9461,239.6308,239.6702,22543.0
2024-02-01 15:50:00,243.25,243.32,243.07,243.19,32547.0,239.68,239.749,239.5027,239.6209,32547.0
2024-02-01 15:55:00,243.17,243.79,243.15,243.76,69942.0,239.6012,240.2121,239.5815,240.1826,69942.0
2024-02-02 09:30:00,243.22,243.3,241.61,241.72,21118.0,239.6505,239.7293,238.0641,238.1725,21118.0
2024-02-02 09:35:00,241.71,242.43,241.65,242.43,22977.0,238.1626,238.8721,238.1035,238.8721,22977.0
2024-02-02 09:40:00,242.52,242.73,242.13,242.2,4826.0,238.9608,239.1677,238.5765,238.6455,4826.0
2024-02-02 09:45:00,242.24,242.72,242.18,242.18,4311.0,238.6849,239.1578,238.6257,238.6257,4311.0
2024-02-02 09:50:00,241.93,242.46,241.61,241.71,11362.0,238.3794,238.9016,238.0641,238.1626,11362.0
2024-02-02 09:55:00,241.72,242.5,241.64,242.5,9070.0,238.1725,238.9411,238.0937,238.9411,9070.0
2024-02-02 10:00:00,242.61,242.63,242.1,242.45,5845.0,239.0494,239.0691,238.5469,238.8918,5845.0
2024-02-02 10:05:00,242.42,242.77,242.11,242.74,5274.0,238.8622,239.2071,238.5568,239.1775,5274.0
2024-02-02 10:10:00,242.74,243.21,242.67,243.18,3122.0,239.1775,239.6406,239.1086,239.6111,3122.0
2024-02-02 10:15:00,243.1,243.49,243.1,243.29,5107.0,239.5322,239.9165,239.5322,239.7195,5107.0
2024-02-02 10:20:00,243.21,243.3,242.99,243.3,3770.0,239.6406,239.7293,239.4239,239.7293,3770.0
2024-02-02 10:25:00,243.46,243.53,243.22,243.39,4490.0,239.887,239.9559,239.6505,239.818,4490.0
2024-02-02 10:30:00,243.4,243.49,243.2,243.43,10271.0,239.8278,239.9165,239.6308,239.8574,10271.0
2024-02-02 10:35:00,243.48,243.6,243.36,243.5,4311.0,239.9067,240.0249,239.7884,239.9264,4311.0
2024-02-02 10:40:00,243.58,244.01,243.58,244.01,4871.0,240.0052,240.4289,240.0052,240.4289,4871.0
2024-02-02 10:45:00,244.03,244.08,243.78,243.78,4506.0,240.4486,240.4979,240.2023,240.2023,4506.0
2024-02-02 10:50:00,243.66,243.81,243.59,243.77,4005.0,240.084,240.2318,240.0151,240.1924,4005.0
2024-02-02 10:55:00,243.69,243.9,243.69,243.69,8620.0,240.1136,240.3205,240.1136,240.1136,8620.0
2024-02-02 11:00:00,243.72,243.83,243.44,243.73,8382.0,240.1431,240.2515,239.8673,240.153,8382.0
2024-02-02 11:05:00,243.82,243.91,243.74,243.85,4302.0,240.2417,240.3304,240.1629,240.2712,4302.0
2024-02-02 11:10:00,243.91,244.29,243.91,244.26,2400.0,240.3304,240.7048,240.3304,240.6752,2400.0
2024-02-02 11:15:00,244.37,244.41,244.24,244.25,4063.0,240.7836,240.823,240.6555,240.6654,4063.0
2024-02-02 11:20:00,244.26,244.27,244.03,244.04,3709.0,240.6752,240.6851,240.4486,240.4585,3709.0
2024-02-02 11:25:00,244.02,244.44,243.89,244.44,3631.0,240.4387,240.8526,240.3107,240.8526,3631.0
2024-02-02 11:30:00,244.49,244.57,244.38,244.38,3201.0,240.9018,240.9807,240.7935,240.7935,3201.0
2024-02-02 11:35:00,244.34,244.38,244.25,244.32,6193.0,240.754,240.7935,240.6654,240.7343,6193.0
2024-02-02 11:40:00,244.45,244.65,244.39,244.59,2966.0,240.8624,241.0595,240.8033,241.0004,2966.0
2024-02-02 11:45:00,244.56,244.7,244.55,244.62,2614.0,240.9708,241.1088,240.961,241.0299,2614.0
2024-02-02 11:50:00,244.7,244.7,244.4,244.4,2300.0,241.1088,241.1088,240.8132,240.8132,2300.0
2024-02-02 11:55:00,244.4,244.46,244.19,244.46,3009.0,240.8132,240.8723,240.6062,240.8723,3009.0
2024-02-02 12:00:00,244.41,244.62,244.4,244.46,2616.0,240.823,241.0299,240.8132,240.8723,2616.0
2024-02-02 12:05:00,244.47,244.5,244.31,244.31,3520.0,240.8821,240.9117,240.7245,240.7245,3520.0
2024-02-02 12:10:00,244.27,244.37,244.15,244.24,3722.0,240.6851,240.7836,240.5668,240.6555,3722.0
2024-02-02 12:15:00,244.18,244.49,244.16,244.46,3718.0,240.5964,240.9018,240.5767,240.8723,3718.0
2024-02-02 12:20:00,244.47,244.47,244.26,244.33,4255.0,240.8821,240.8821,240.6752,240.7442,4255.0
2024-02-02 12:25:00,244.31,244.8,244.27,244.78,3375.0,240.7245,241.2073,240.6851,241.1876,3375.0
2024-02-02 12:30:00,244.71,244.75,244.53,244.54,3820.0,241.1186,241.158,240.9413,240.9511,3820.0
2024-02-02 12:35:00,244.58,244.72,244.58,244.72,2500.0,240.9905,241.1285,240.9905,241.1285,2500.0
2024-02-02 12:40:00,244.73,244.77,244.11,244.13,6964.0,241.1383,241.1777,240.5274,240.5471,6964.0
2024-02-02 12:45:00,244.12,244.12,243.72,244.06,3512.0,240.5373,240.5373,240.1431,240.4782,3512.0
2024-02-02 12:50:00,243.98,244.05,243.83,244.05,2610.0,240.3993,240.4683,240.2515,240.4683,2610.0
2024-02-02 12:55:00,244.08,244.56,244.08,244.56,1409.0,240.4979,240.9708,240.4979,240.9708,1409.0
2024-02-02 13:00:00,244.66,244.7,244.56,244.64,1706.0,241.0694,241.1088,240.9708,241.0496,1706.0
2024-02-02 13:05:00,244.7,244.79,244.55,244.56,2850.0,241.1088,241.1974,240.961,240.9708,2850.0
2024-02-02 13:10:00,244.69,244.77,244.58,244.75,1200.0,241.0989,241.1777,240.9905,241.158,1200.0
2024-02-02 13:15:00,244.79,244.86,244.65,244.86,3893.0,241.1974,241.2664,241.0595,241.2664,3893.0
2024-02-02 13:20:00,244.84,245.27,244.75,245.27,3043.0,241.2467,241.6704,241.158,241.6704,3043.0
2024-02-02 13:25:00,245.21,245.22,244.78,244.99,3514.0,241.6113,241.6211,241.1876,241.3945,3514.0
2024-02-02 13:30:00,245.06,245.25,245.03,245.25,7696.0,241.4635,241.6507,241.4339,241.6507,7696.0
2024-02-02 13:35:00,245.27,245.41,245.1,245.33,5940.0,241.6704,241.8083,241.5029,241.7295,5940.0
2024-02-02 13:40:00,245.38,245.65,245.38,245.62,3521.0,241.7788,242.0448,241.7788,242.0153,3521.0
2024-02-02 13:45:00,245.64,245.71,245.39,245.53,4720.0,242.035,242.1039,241.7886,241.9266,4720.0
2024-02-02 13:50:00,245.55,245.85,245.55,245.78,2111.0,241.9463,242.2419,241.9463,242.1729,2111.0
2024-02-02 13:55:00,245.78,245.89,245.72,245.89,3250.0,242.1729,242.2813,242.1138,242.2813,3250.0
2024-02-02 14:00:00,245.96,246.37,245.96,246.17,5916.0,242.3503,242.7543,242.3503,242.5572,5916.0
2024-02-02 14:05:00,246.16,246.42,246.15,246.42,3976.0,242.5473,242.8035,242.5375,242.8035,3976.0
2024-02-02 14:10:00,246.39,246.73,246.33,246.66,8187.0,242.774,243.109,242.7148,243.04,8187.0
2024-02-02 14:15:00,246.63,246.74,246.53,246.53,5704.0,243.0104,243.1188,242.9119,242.9119,5704.0
2024-02-02 14:20:00,246.55,246.69,246.49,246.58,3701.0,242.9316,243.0696,242.8725,242.9612,3701.0
2024-02-02 14:25:00,246.56,246.59,246.39,246.51,5506.0,242.9415,242.971,242.774,242.8922,5506.0
2024-02-02 14:30:00,246.5,246.71,246.45,246.7,3841.0,242.8823,243.0893,242.8331,243.0794,3841.0
2024-02-02 14:35:00,246.71,246.75,246.63,246.73,5004.0,243.0893,243.1287,243.0104,243.109,5004.0
2024-02-02 14:40:00,246.72,246.72,246.44,246.46,6206.0,243.0991,243.0991,242.8232,242.8429,6206.0
2024-02-02 14:45:00,246.5,246.72,246.46,246.63,5928.0,242.8823,243.0991,242.8429,243.0104,5928.0
2024-02-02 14:50:00,246.59,246.59,246.29,246.43,13149.0,242.971,242.971,242.6754,242.8134,13149.0
2024-02-02 14:55:00,246.41,246.72,246.25,246.67,7497.0,242.7937,243.0991,242.636,243.0499,7497.0
2024-02-02 15:00:00,246.63,246.63,246.13,246.2,2598.0,243.0104,243.0104,242.5178,242.5868,2598.0
2024-02-02 15:05:00,246.2,246.32,246.04,246.22,5432.0,242.5868,242.705,242.4291,242.6065,5432.0
2024-02-02 15:10:00,246.27,246.31,246.0,246.0,5069.0,242.6557,242.6951,242.3897,242.3897,5069.0
2024-02-02 15:15:00,245.98,246.51,245.98,246.47,5811.0,242.37,242.8922,242.37,242.8528,5811.0
2024-02-02 15:20:00,246.48,246.48,246.06,246.09,8367.0,242.8626,242.8626,242.4488,242.4784,8367.0
2024-02-02 15:25:00,246.14,246.34,246.12,246.26,8238.0,242.5276,242.7247,242.5079,242.6459,8238.0
2024-02-02 15:30:00,246.26,246.27,245.84,245.9,18811.0,242.6459,242.6557,242.232,242.2912,18811.0
2024-02-02 15:35:00,245.84,245.93,245.66,245.8,7198.0,242.232,242.3207,242.0547,242.1926,7198.0
2024-02-02 15:40:00,245.77,245.8,245.61,245.63,6955.0,242.1631,242.1926,242.0054,242.0251,6955.0
2024-02-02 15:45:00,245.61,245.83,245.35,245.8,13274.0,242.0054,242.2222,241.7492,242.1926,13274.0
2024-02-02 15:50:00,245.76,246.0,245.71,245.93,23522.0,242.1532,242.3897,242.1039,242.3207,23522.0
2024-02-02 15:55:00,246.01,246.06,245.09,245.1,50496.0,242.3995,242.4488,241.493,241.5029,50496.0
2024-02-05 09:30:00,244.16,244.16,243.42,243.82,17151.0,240.5767,240.5767,239.8476,240.2417,17151.0
2024-02-05 09:35:00,243.83,243.98,243.19,243.77,6724.0,240.2515,240.3993,239.6209,240.1924,6724.0
2024-02-05 09:40:00,243.42,243.95,243.16,243.92,2958.0,239.8476,240.3698,239.5914,240.3402,2958.0
2024-02-05 09:45:00,244.02,244.16,243.64,243.71,3762.0,240.4387,240.5767,240.0643,240.1333,3762.0
2024-02-05 09:50:00,243.55,243.74,243.22,243.45,6890.0,239.9756,240.1629,239.6505,239.8771,6890.0
2024-02-05 09:55:00,243.48,243.78,243.33,243.44,6505.0,239.9067,240.2023,239.7589,239.8673,6505.0
2024-02-05 10:00:00,243.15,243.4,242.85,242.95,5786.0,239.5815,239.8278,239.2859,239.3844,5786.0
2024-02-05 10:05:00,242.95,243.15,242.86,242.86,6020.0,239.3844,239.5815,239.2958,239.2958,6020.0
2024-02-05 10:10:00,242.92,243.1,242.49,242.63,3819.0,239.3549,239.5322,238.9312,239.0691,3819.0
2024-02-05 10:15:00,242.64,242.72,241.85,242.09,14018.0,239.079,239.1578,238.3006,238.5371,14018.0
2024-02-05 10:20:00,242.03,242.24,241.84,242.18,5222.0,238.478,238.6849,238.2907,238.6257,5222.0
2024-02-05 10:25:00,242.21,242.62,242.12,242.62,5284.0,238.6553,239.0593,238.5666,239.0593,5284.0
2024-02-05 10:30:00,242.69,243.12,242.63,243.07,3845.0,239.1283,239.552,239.0691,239.5027,3845.0
2024-02-05 10:35:00,243.01,243.08,242.87,243.01,3916.0,239.4436,239.5125,239.3056,239.4436,3916.0
2024-02-05 10:40:00,242.98,243.02,242.73,242.84,5982.0,239.414,239.4534,239.1677,239.2761,5982.0
2024-02-05 10:45:00,242.72,243.29,242.7,243.07,7198.0,239.1578,239.7195,239.1381,239.5027,7198.0
2024-02-05 10:50:00,243.05,243.11,242.75,242.89,13683.0,239.483,239.5421,239.1874,239.3253,13683.0
2024-02-05 10:55:00,242.92,242.98,242.64,242.85,3887.0,239.3549,239.414,239.079,239.2859,3887.0
2024-02-05 11:00:00,242.88,242.99,242.71,242.89,5006.0,239.3155,239.4239,239.148,239.3253,5006.0
2024-02-05 11:05:00,242.95,243.54,242.93,243.4,4058.0,239.3844,239.9658,239.3647,239.8278,4058.0
2024-02-05 11:10:00,243.46,243.5,243.39,243.45,3082.0,239.887,239.9264,239.818,239.8771,3082.0
2024-02-05 11:15:00,243.45,243.55,243.32,243.55,3449.0,239.8771,239.9756,239.749,239.9756,3449.0
2024-02-05 11:20:00,243.5,243.53,243.27,243.35,4423.0,239.9264,239.9559,239.6998,239.7786,4423.0
2024-02-05 11:25:00,243.28,243.36,243.16,243.28,3401.0,239.7096,239.7884,239.5914,239.7096,3401.0
2024-02-05 11:30:00,243.29,243.42,243.22,243.41,2674.0,239.7195,239.8476,239.6505,239.8377,2674.0
2024-02-05 11:35:00,243.35,243.51,243.35,243.51,2500.0,239.7786,239.9362,239.7786,239.9362,2500.0
2024-02-05 11:40:00,243.51,243.51,243.18,243.28,4035.0,239.9362,239.9362,239.6111,239.7096,4035.0
2024-02-05 11:45:00,243.4,243.6,243.36,243.6,2186.0,239.8278,240.0249,239.7884,240.0249,2186.0
2024-02-05 11:50:00,243.6,243.71,243.5,243.5,2567.0,240.0249,240.1333,239.9264,239.9264,2567.0
2024-02-05 11:55:00,243.49,243.51,243.28,243.33,2981.0,239.9165,239.9362,239.7096,239.7589,2981.0
2024-02-05 12:00:00,243.31,243.31,243.14,243.25,3157.0,239.7392,239.7392,239.5717,239.68,3157.0
2024-02-05 12:05:00,243.34,243.41,243.2,243.4,2173.0,239.7687,239.8377,239.6308,239.8278,2173.0
2024-02-05 12:10:00,243.4,243.54,243.31,243.48,8104.0,239.8278,239.9658,239.7392,239.9067,8104.0
2024-02-05 12:15:00,243.48,243.58,243.43,243.47,2226.0,239.9067,240.0052,239.8574,239.8968,2226.0
2024-02-05 12:20:00,243.51,243.62,243.31,243.62,4116.0,239.9362,240.0446,239.7392,240.0446,4116.0
2024-02-05 12:25:00,243.67,243.79,243.67,243.78,3714.0,240.0939,240.2121,240.0939,240.2023,3714.0
2024-02-05 12:30:00,243.82,243.95,243.64,243.64,1766.0,240.2417,240.3698,240.0643,240.0643,1766.0
2024-02-05 12:35:00,243.71,244.04,243.69,243.95,11633.0,240.1333,240.4585,240.1136,240.3698,11633.0
2024-02-05 12:40:00,243.87,243.88,243.63,243.63,4438.0,240.2909,240.3008,240.0545,240.0545,4438.0
2024-02-05 12:45:00,243.67,243.67,243.53,243.54,900.0,240.0939,240.0939,239.9559,239.9658,900.0
2024-02-05 12:50:00,243.56,243.56,243.39,243.5,2036.0,239.9855,239.9855,239.818,239.9264,2036.0
2024-02-05 12:55:00,243.51,243.67,243.5,243.65,1922.0,239.9362,240.0939,239.9264,240.0742,1922.0
2024-02-05 13:00:00,243.58,243.58,243.39,243.53,1700.0,240.0052,240.0052,239.818,239.9559,1700.0
2024-02-05 13:05:00,243.61,243.64,243.43,243.47,2367.0,240.0348,240.0643,239.8574,239.8968,2367.0
2024-02-05 13:10:00,243.49,243.56,243.25,243.56,5330.0,239.9165,239.9855,239.68,239.9855,5330.0
2024-02-05 13:15:00,243.52,243.58,243.41,243.46,3933.0,239.9461,240.0052,239.8377,239.887,3933.0
2024-02-05 13:20:00,243.41,243.5,243.36,243.38,2987.0,239.8377,239.9264,239.7884,239.8081,2987.0
2024-02-05 13:25:00,243.37,243.41,243.12,243.14,4055.0,239.7983,239.8377,239.552,239.5717,4055.0
2024-02-05 13:30:00,243.14,243.38,243.13,243.38,2285.0,239.5717,239.8081,239.5618,239.8081,2285.0
2024-02-05 13:35:00,243.33,243.52,243.31,243.52,1973.0,239.7589,239.9461,239.7392,239.9461,1973.0
2024-02-05 13:40:00,243.74,243.75,243.55,243.75,3795.0,240.1629,240.1727,239.9756,240.1727,3795.0
2024-02-05 13:45:00,243.76,243.86,243.73,243.82,2564.0,240.1826,240.2811,240.153,240.2417,2564.0
2024-02-05 13:50:00,243.81,243.84,243.61,243.67,3463.0,240.2318,240.2614,240.0348,240.0939,3463.0
2024-02-05 13:55:00,243.6,243.84,243.57,243.84,2213.0,240.0249,240.2614,239.9953,240.2614,2213.0
2024-02-05 14:00:00,243.69,243.75,243.64,243.69,2510.0,240.1136,240.1727,240.0643,240.1136,2510.0
2024-02-05 14:05:00,243.68,243.94,243.62,243.88,2342.0,240.1037,240.3599,240.0446,240.3008,2342.0
2024-02-05 14:10:00,243.9,243.91,243.79,243.86,5428.0,240.3205,240.3304,240.2121,240.2811,5428.0
2024-02-05 14:15:00,243.82,244.18,243.82,244.18,4646.0,240.2417,240.5964,240.2417,240.5964,4646.0
2024-02-05 14:20:00,244.13,244.34,244.03,244.32,3445.0,240.5471,240.754,240.4486,240.7343,3445.0
2024-02-05 14:25:00,244.31,244.56,244.28,244.51,5013.0,240.7245,240.9708,240.6949,240.9216,5013.0
2024-02-05 14:30:00,244.52,244.82,244.52,244.64,5398.0,240.9314,241.227,240.9314,241.0496,5398.0
2024-02-05 14:35:00,244.63,244.81,244.47,244.55,4170.0,241.0398,241.2172,240.8821,240.961,4170.0
2024-02-05 14:40:00,244.57,244.78,244.57,244.75,2707.0,240.9807,241.1876,240.9807,241.158,2707.0
2024-02-05 14:45:00,244.77,244.82,244.72,244.74,2528.0,241.1777,241.227,241.1285,241.1482,2528.0
2024-02-05 14:50:00,244.69,244.69,244.56,244.56,3700.0,241.0989,241.0989,240.9708,240.9708,3700.0
2024-02-05 14:55:00,244.6,244.67,244.54,244.67,5059.0,241.0102,241.0792,240.9511,241.0792,5059.0
2024-02-05 15:00:00,244.7,244.73,244.63,244.69,2204.0,241.1088,241.1383,241.0398,241.0989,2204.0
2024-02-05 15:05:00,244.68,244.75,244.36,244.57,5507.0,241.0891,241.158,240.7738,240.9807,5507.0
2024-02-05 15:10:00,244.54,244.61,244.38,244.38,3803.0,240.9511,241.0201,240.7935,240.7935,3803.0
2024-02-05 15:15:00,244.36,244.82,244.28,244.73,4320.0,240.7738,241.227,240.6949,241.1383,4320.0
2024-02-05 15:20:00,244.73,245.0,244.72,245.0,3462.0,241.1383,241.4044,241.1285,241.4044,3462.0
2024-02-05 15:25:00,245.03,245.29,244.97,245.2,7390.0,241.4339,241.6901,241.3748,241.6014,7390.0
2024-02-05 15:30:00,245.2,245.27,245.05,245.2,9807.0,241.6014,241.6704,241.4536,241.6014,9807.0
2024-02-05 15:35:00,245.19,245.2,244.72,244.78,6035.0,241.5916,241.6014,241.1285,241.1876,6035.0
2024-02-05 15:40:00,244.79,244.9,244.71,244.81,6161.0,241.1974,241.3058,241.1186,241.2172,6161.0
2024-02-05 15:45:00,244.77,244.87,244.51,244.53,12025.0,241.1777,241.2763,240.9216,240.9413,12025.0
2024-02-05 15:50:00,244.6,244.85,244.56,244.74,50801.0,241.0102,241.2566,240.9708,241.1482,50801.0
2024-02-05 15:55:00,244.74,244.87,244.11,244.23,105827.0,241.1482,241.2763,240.5274,240.6457,105827.0
2024-02-06 09:30:00,244.23,245.76,242.83,243.56,24935.0,240.6457,242.1532,239.2662,239.9855,24935.0
2024-02-06 09:35:00,243.35,243.95,243.35,243.74,8077.0,239.7786,240.3698,239.7786,240.1629,8077.0
2024-02-06 09:40:00,243.65,243.67,243.21,243.38,5406.0,240.0742,240.0939,239.6406,239.8081,5406.0
2024-02-06 09:45:00,243.28,243.87,243.27,243.58,5231.0,239.7096,240.2909,239.6998,240.0052,5231.0
2024-02-06 09:50:00,243.71,243.8,243.31,243.72,9456.0,240.1333,240.222,239.7392,240.1431,9456.0
2024-02-06 09:55:00,243.72,243.89,243.16,243.16,7577.0,240.1431,240.3107,239.5914,239.5914,7577.0
2024-02-06 10:00:00,243.37,243.71,243.03,243.4,15803.0,239.7983,240.1333,239.4633,239.8278,15803.0
2024-02-06 10:05:00,243.53,244.15,243.45,243.9,11988.0,239.9559,240.5668,239.8771,240.3205,11988.0
2024-02-06 10:10:00,243.82,243.82,243.58,243.81,6989.0,240.2417,240.2417,240.0052,240.2318,6989.0
2024-02-06 10:15:00,243.77,244.03,243.7,243.79,14399.0,240.1924,240.4486,240.1234,240.2121,14399.0
2024-02-06 10:20:00,243.82,243.89,243.44,243.44,14347.0,240.2417,240.3107,239.8673,239.8673,14347.0
2024-02-06 10:25:00,243.44,243.44,243.04,243.32,14744.0,239.8673,239.8673,239.4731,239.749,14744.0
2024-02-06 10:30:00,243.26,243.71,243.26,243.53,6345.0,239.6899,240.1333,239.6899,239.9559,6345.0
2024-02-06 10:35:00,243.56,244.05,243.52,243.88,2337.0,239.9855,240.4683,239.9461,240.3008,2337.0
2024-02-06 10:40:00,243.83,244.23,243.69,244.17,5000.0,240.2515,240.6457,240.1136,240.5865,5000.0
2024-02-06 10:45:00,244.23,244.49,244.03,244.03,6597.0,240.6457,240.9018,240.4486,240.4486,6597.0
2024-02-06 10:50:00,244.12,244.19,243.94,244.15,3869.0,240.5373,240.6062,240.3599,240.5668,3869.0
2024-02-06 10:55:00,244.3,244.32,244.14,244.31,2100.0,240.7146,240.7343,240.557,240.7245,2100.0
2024-02-06 11:00:00,244.21,244.37,244.09,244.36,3950.0,240.626,240.7836,240.5077,240.7738,3950.0
2024-02-06 11:05:00,244.39,244.86,244.39,244.63,5491.0,240.8033,241.2664,240.8033,241.0398,5491.0
2024-02-06 11:10:00,244.72,244.83,244.67,244.67,3742.0,241.1285,241.2369,241.0792,241.0792,3742.0
2024-02-06 11:15:00,244.78,244.85,244.74,244.81,3201.0,241.1876,241.2566,241.1482,241.2172,3201.0
2024-02-06 11:20:00,244.87,244.88,244.56,244.59,5735.0,241.2763,241.2861,240.9708,241.0004,5735.0
2024-02-06 11:25:00,244.57,244.64,244.37,244.49,6641.0,240.9807,241.0496,240.7836,240.9018,6641.0
2024-02-06 11:30:00,244.54,244.61,244.46,244.51,5958.0,240.9511,241.0201,240.8723,240.9216,5958.0
2024-02-06 11:35:00,244.48,244.52,244.29,244.41,3970.0,240.892,240.9314,240.7048,240.823,3970.0
2024-02-06 11:40:00,244.3,244.48,244.24,244.37,7389.0,240.7146,240.892,240.6555,240.7836,7389.0
2024-02-06 11:45:00,244.32,244.34,244.1,244.31,10764.0,240.7343,240.754,240.5176,240.7245,10764.0
2024-02-06 11:50:00,244.31,244.67,244.31,244.67,2301.0,240.7245,241.0792,240.7245,241.0792,2301.0
2024-02-06 11:55:00,244.69,244.73,244.5,244.53,4301.0,241.0989,241.1383,240.9117,240.9413,4301.0
2024-02-06 12:00:00,244.52,244.64,244.43,244.48,5874.0,240.9314,241.0496,240.8427,240.892,5874.0
2024-02-06 12:05:00,244.52,244.59,244.39,244.39,3871.0,240.9314,241.0004,240.8033,240.8033,3871.0
2024-02-06 12:10:00,244.45,244.51,244.41,244.51,4050.0,240.8624,240.9216,240.823,240.9216,4050.0
2024-02-06 12:15:00,244.46,244.68,244.4,244.63,6020.0,240.8723,241.0891,240.8132,241.0398,6020.0
2024-02-06 12:20:00,244.56,244.57,244.39,244.52,7033.0,240.9708,240.9807,240.8033,240.9314,7033.0
2024-02-06 12:25:00,244.52,244.77,244.51,244.77,7990.0,240.9314,241.1777,240.9216,241.1777,7990.0
2024-02-06 12:30:00,244.77,244.89,244.6,244.71,5055.0,241.1777,241.296,241.0102,241.1186,5055.0
2024-02-06 12:35:00,244.71,244.85,244.68,244.85,5031.0,241.1186,241.2566,241.0891,241.2566,5031.0
2024-02-06 12:40:00,244.78,244.87,244.7,244.87,4285.0,241.1876,241.2763,241.1088,241.2763,4285.0
2024-02-06 12:45:00,244.81,244.82,244.51,244.53,3960.0,241.2172,241.227,240.9216,240.9413,3960.0
2024-02-06 12:50:00,244.47,244.56,244.45,244.51,4099.0,240.8821,240.9708,240.8624,240.9216,4099.0
2024-02-06 12:55:00,244.48,244.6,244.41,244.41,5656.0,240.892,241.0102,240.823,240.823,5656.0
2024-02-06 13:00:00,244.42,244.53,244.29,244.5,6550.0,240.8329,240.9413,240.7048,240.9117,6550.0
2024-02-06 13:05:00,244.51,244.57,244.47,244.47,3021.0,240.9216,240.9807,240.8821,240.8821,3021.0
2024-02-06 13:10:00,244.47,244.47,244.16,244.22,7875.0,240.8821,240.8821,240.5767,240.6358,7875.0
2024-02-06 13:15:00,244.22,244.34,244.14,244.18,2567.0,240.6358,240.754,240.557,240.5964,2567.0
2024-02-06 13:20:00,244.12,244.16,244.04,244.09,5939.0,240.5373,240.5767,240.4585,240.5077,5939.0
2024-02-06 13:25:00,244.13,244.2,244.12,244.2,1018.0,240.5471,240.6161,240.5373,240.6161,1018.0
2024-02-06 13:30:00,244.25,244.39,244.22,244.34,5272.0,240.6654,240.8033,240.6358,240.754,5272.0
2024-02-06 13:35:00,244.4,244.47,244.28,244.33,5606.0,240.8132,240.8821,240.6949,240.7442,5606.0
2024-02-06 13:40:00,244.31,244.35,244.21,244.28,8919.0,240.7245,240.7639,240.626,240.6949,8919.0
2024-02-06 13:45:00,244.28,244.41,244.26,244.32,11091.0,240.6949,240.823,240.6752,240.7343,11091.0
2024-02-06 13:50:00,244.33,244.48,244.3,244.39,15848.0,240.7442,240.892,240.7146,240.8033,15848.0
2024-02-06 13:55:00,244.37,244.72,244.35,244.58,5644.0,240.7836,241.1285,240.7639,240.9905,5644.0
2024-02-06 14:00:00,244.57,244.62,244.39,244.62,4360.0,240.9807,241.0299,240.8033,241.0299,4360.0
2024-02-06 14:05:00,244.54,244.54,244.12,244.26,6594.0,240.9511,240.9511,240.5373,240.6752,6594.0
2024-02-06 14:10:00,244.17,244.26,244.13,244.13,3000.0,240.5865,240.6752,240.5471,240.5471,3000.0
2024-02-06 14:15:00,244.09,244.16,243.9,244.05,4072.0,240.5077,240.5767,240.3205,240.4683,4072.0
2024-02-06 14:20:00,244.05,244.29,243.99,244.17,3742.0,240.4683,240.7048,240.4092,240.5865,3742.0
2024-02-06 14:25:00,244.24,244.34,244.17,244.2,2698.0,240.6555,240.754,240.5865,240.6161,2698.0
2024-02-06 14:30:00,244.24,244.38,244.16,244.38,4562.0,240.6555,240.7935,240.5767,240.7935,4562.0
2024-02-06 14:35:00,244.42,244.45,244.22,244.32,6368.0,240.8329,240.8624,240.6358,240.7343,6368.0
2024-02-06 14:40:00,244.26,244.36,244.18,244.22,3504.0,240.6752,240.7738,240.5964,240.6358,3504.0
2024-02-06 14:45:00,244.2,244.39,244.16,244.33,6330.0,240.6161,240.8033,240.5767,240.7442,6330.0
2024-02-06 14:50:00,244.38,244.44,244.25,244.4,4006.0,240.7935,240.8526,240.6654,240.8132,4006.0
2024-02-06 14:55:00,244.48,244.7,244.45,244.6,3408.0,240.892,241.1088,240.8624,241.0102,3408.0
2024-02-06 15:00:00,244.6,244.87,244.6,244.84,4300.0,241.0102,241.2763,241.0102,241.2467,4300.0
2024-02-06 15:05:00,244.86,245.09,244.86,244.96,8689.0,241.2664,241.493,241.2664,241.3649,8689.0
2024-02-06 15:10:00,244.95,244.95,244.46,244.48,7841.0,241.3551,241.3551,240.8723,240.892,7841.0
2024-02-06 15:15:00,244.5,244.54,244.39,244.49,8568.0,240.9117,240.9511,240.8033,240.9018,8568.0
2024-02-06 15:20:00,244.5,244.61,244.36,244.61,21869.0,240.9117,241.0201,240.7738,241.0201,21869.0
2024-02-06 15:25:00,244.57,245.0,244.57,244.97,31959.0,240.9807,241.4044,240.9807,241.3748,31959.0
2024-02-06 15:30:00,245.01,245.09,244.87,244.97,7184.0,241.4142,241.493,241.2763,241.3748,7184.0
2024-02-06 15:35:00,244.95,245.03,244.89,244.96,5483.0,241.3551,241.4339,241.296,241.3649,5483.0
2024-02-06 15:40:00,244.93,244.95,244.81,244.86,11605.0,241.3354,241.3551,241.2172,241.2664,11605.0
2024-02-06 15:45:00,244.89,244.92,244.56,244.65,13990.0,241.296,241.3255,240.9708,241.0595,13990.0
2024-02-06 15:50:00,244.63,244.83,244.43,244.7,33458.0,241.0398,241.2369,240.8427,241.1088,33458.0
2024-02-06 15:55:00,244.7,244.96,244.59,244.79,80465.0,241.1088,241.3649,241.0004,241.1974,80465.0
2024-02-07 09:30:00,246.1,246.63,245.08,246.56,20470.0,242.4882,243.0104,241.4832,242.9415,20470.0
2024-02-07 09:35:00,246.52,246.6,245.5,246.08,3111.0,242.9021,242.9809,241.897,242.4685,3111.0
2024-02-07 09:40:00,245.55,245.56,245.4,245.45,1000.0,241.9463,241.9561,241.7985,241.8478,1000.0
2024-02-07 09:45:00,245.4,245.65,245.24,245.55,2878.0,241.7985,242.0448,241.6408,241.9463,2878.0
2024-02-07 09:50:00,245.64,245.64,245.25,245.42,2525.0,242.035,242.035,241.6507,241.8182,2525.0
2024-02-07 09:55:00,245.32,246.19,245.29,246.18,12070.0,241.7197,242.5769,241.6901,242.567,12070.0
2024-02-07 10:00:00,246.42,246.44,245.66,245.97,4693.0,242.8035,242.8232,242.0547,242.3601,4693.0
2024-02-07 10:05:00,246.3,246.95,246.29,246.95,4140.0,242.6853,243.3257,242.6754,243.3257,4140.0
2024-02-07 10:10:00,246.83,247.95,246.82,247.55,6026.0,243.2075,244.3111,243.1977,243.9169,6026.0
2024-02-07 10:15:00,247.71,248.86,247.61,248.71,9915.0,244.0746,245.2077,243.9761,245.0599,9915.0
2024-02-07 10:20:00,248.88,248.89,248.44,248.64,6050.0,245.2274,245.2373,244.7939,244.9909,6050.0
2024-02-07 10:25:00,248.68,249.32,248.6,249.32,7536.0,245.0304,245.661,244.9515,245.661,7536.0
2024-02-07 10:30:00,249.19,249.67,248.91,249.6,5245.0,245.5329,246.0058,245.257,245.9369,5245.0
2024-02-07 10:35:00,249.59,249.59,249.09,249.19,7240.0,245.927,245.927,245.4343,245.5329,7240.0
2024-02-07 10:40:00,249.24,249.36,249.06,249.25,3282.0,245.5821,245.7004,245.4048,245.592,3282.0
2024-02-07 10:45:00,249.25,249.38,249.18,249.34,4300.0,245.592,245.7201,245.523,245.6807,4300.0
2024-02-07 10:50:00,249.38,249.57,249.1,249.43,11771.0,245.7201,245.9073,245.4442,245.7693,11771.0
2024-02-07 10:55:00,249.51,249.52,249.16,249.32,7622.0,245.8482,245.858,245.5033,245.661,7622.0
2024-02-07 11:00:00,249.47,249.66,249.21,249.66,7805.0,245.8088,245.996,245.5526,245.996,7805.0
2024-02-07 11:05:00,249.59,249.89,249.47,249.89,800.0,245.927,246.2226,245.8088,246.2226,800.0
2024-02-07 11:10:00,249.99,250.0,249.65,249.7,6550.0,246.3211,246.331,245.9861,246.0354,6550.0
2024-02-07 11:15:00,249.73,249.8,249.49,249.53,2564.0,246.0649,246.1339,245.8285,245.8679,2564.0
2024-02-07 11:20:00,249.46,249.48,249.29,249.3,3606.0,245.7989,245.8186,245.6314,245.6413,3606.0
2024-02-07 11:25:00,249.34,249.69,249.34,249.46,3602.0,245.6807,246.0255,245.6807,245.7989,3602.0
2024-02-07 11:30:00,249.56,249.56,249.21,249.3,1614.0,245.8974,245.8974,245.5526,245.6413,1614.0
2024-02-07 11:35:00,249.15,249.25,249.09,249.2,1910.0,245.4935,245.592,245.4343,245.5427,1910.0
2024-02-07 11:40:00,249.24,249.36,249.19,249.3,2279.0,245.5821,245.7004,245.5329,245.6413,2279.0
2024-02-07 11:45:00,249.31,249.34,249.18,249.18,1731.0,245.6511,245.6807,245.523,245.523,1731.0
2024-02-07 11:50:00,249.26,249.4,249.26,249.27,3988.0,245.6018,245.7398,245.6018,245.6117,3988.0
2024-02-07 11:55:00,249.39,249.51,249.34,249.48,2645.0,245.7299,245.8482,245.6807,245.8186,2645.0
2024-02-07 12:00:00,249.44,249.44,249.26,249.36,2743.0,245.7792,245.7792,245.6018,245.7004,2743.0
2024-02-07 12:05:00,249.4,249.4,249.24,249.34,2315.0,245.7398,245.7398,245.5821,245.6807,2315.0
2024-02-07 12:10:00,249.34,249.34,248.85,249.05,4869.0,245.6807,245.6807,245.1979,245.3949,4869.0
2024-02-07 12:15:00,249.04,249.26,249.03,249.07,3501.0,245.3851,245.6018,245.3752,245.4146,3501.0
2024-02-07 12:20:00,249.09,249.09,248.94,248.98,906.0,245.4343,245.4343,245.2865,245.326,906.0
2024-02-07 12:25:00,248.96,248.98,248.8,248.82,2764.0,245.3062,245.326,245.1486,245.1683,2764.0
2024-02-07 12:30:00,248.86,248.89,248.71,248.74,1868.0,245.2077,245.2373,245.0599,245.0895,1868.0
2024-02-07 12:35:00,248.76,248.82,248.76,248.8,309.0,245.1092,245.1683,245.1092,245.1486,309.0
2024-02-07 12:40:00,248.78,248.94,248.71,248.94,900.0,245.1289,245.2865,245.0599,245.2865,900.0
2024-02-07 12:45:00,248.84,248.84,248.47,248.47,2297.0,245.188,245.188,244.8234,244.8234,2297.0
2024-02-07 12:50:00,248.49,248.51,248.4,248.51,5130.0,244.8431,244.8628,244.7545,244.8628,5130.0
2024-02-07 12:55:00,248.55,248.68,248.46,248.68,3300.0,244.9023,245.0304,244.8136,245.0304,3300.0
2024-02-07 13:00:00,248.62,249.02,248.5,248.54,7706.0,244.9712,245.3654,244.853,244.8924,7706.0
2024-02-07 13:05:00,248.59,248.69,248.58,248.58,500.0,244.9417,245.0402,244.9318,244.9318,500.0
2024-02-07 13:10:00,248.61,248.95,248.61,248.82,500.0,244.9614,245.2964,244.9614,245.1683,500.0
2024-02-07 13:15:00,248.77,248.94,248.68,248.94,1717.0,245.119,245.2865,245.0304,245.2865,1717.0
2024-02-07 13:20:00,248.79,248.84,248.67,248.73,1882.0,245.1387,245.188,245.0205,245.0796,1882.0
2024-02-07 13:25:00,248.74,248.8,248.72,248.76,2800.0,245.0895,245.1486,245.0698,245.1092,2800.0
2024-02-07 13:30:00,248.87,249.01,248.72,248.8,3074.0,245.2176,245.3555,245.0698,245.1486,3074.0
2024-02-07 13:35:00,248.83,248.98,248.78,248.78,1400.0,245.1782,245.326,245.1289,245.1289,1400.0
2024-02-07 13:40:00,248.77,248.85,248.68,248.8,1500.0,245.119,245.1979,245.0304,245.1486,1500.0
2024-02-07 13:45:00,248.74,248.93,248.67,248.93,4914.0,245.0895,245.2767,245.0205,245.2767,4914.0
2024-02-07 13:50:00,248.96,249.11,248.91,249.11,949.0,245.3062,245.454,245.257,245.454,949.0
2024-02-07 13:55:00,249.08,249.1,249.01,249.04,2003.0,245.4245,245.4442,245.3555,245.3851,2003.0
2024-02-07 14:00:00,249.22,249.25,249.06,249.14,6637.0,245.5624,245.592,245.4048,245.4836,6637.0
2024-02-07 14:05:00,249.06,249.23,249.06,249.23,1222.0,245.4048,245.5723,245.4048,245.5723,1222.0
2024-02-07 14:10:00,249.29,249.36,249.17,249.17,4329.0,245.6314,245.7004,245.5132,245.5132,4329.0
2024-02-07 14:15:00,249.22,249.34,249.05,249.1,3300.0,245.5624,245.6807,245.3949,245.4442,3300.0
2024-02-07 14:20:00,249.13,249.29,249.12,249.24,2091.0,245.4737,245.6314,245.4639,245.5821,2091.0
2024-02-07 14:25:00,249.26,249.28,249.08,249.08,2306.0,245.6018,245.6215,245.4245,245.4245,2306.0
2024-02-07 14:30:00,249.11,249.11,248.95,249.03,2622.0,245.454,245.454,245.2964,245.3752,2622.0
2024-02-07 14:35:00,249.0,249.06,248.86,249.06,3000.0,245.3457,245.4048,245.2077,245.4048,3000.0
2024-02-07 14:40:00,249.03,249.07,248.97,248.99,1698.0,245.3752,245.4146,245.3161,245.3358,1698.0
2024-02-07 14:45:00,249.12,249.29,249.12,249.18,1077.0,245.4639,245.6314,245.4639,245.523,1077.0
2024-02-07 14:50:00,249.17,249.33,249.17,249.17,1500.0,245.5132,245.6708,245.5132,245.5132,1500.0
2024-02-07 14:55:00,249.16,249.17,249.04,249.12,2702.0,245.5033,245.5132,245.3851,245.4639,2702.0
2024-02-07 15:00:00,249.11,249.23,248.97,249.23,6101.0,245.454,245.5723,245.3161,245.5723,6101.0
2024-02-07 15:05:00,249.16,249.17,248.94,248.99,2570.0,245.5033,245.5132,245.2865,245.3358,2570.0
2024-02-07 15:10:00,249.0,249.01,248.77,248.87,2460.0,245.3457,245.3555,245.119,245.2176,2460.0
2024-02-07 15:15:00,248.85,248.85,248.66,248.84,3222.0,245.1979,245.1979,245.0106,245.188,3222.0
2024-02-07 15:20:00,248.79,248.79,248.61,248.62,2611.0,245.1387,245.1387,244.9614,244.9712,2611.0
2024-02-07 15:25:00,248.58,248.6,248.44,248.45,4055.0,244.9318,244.9515,244.7939,244.8037,4055.0
2024-02-07 15:30:00,248.44,248.46,248.3,248.31,2780.0,244.7939,244.8136,244.6559,244.6658,2780.0
2024-02-07 15:35:00,248.29,248.42,248.29,248.34,4744.0,244.6461,244.7742,244.6461,244.6953,4744.0
2024-02-07 15:40:00,248.35,248.38,248.11,248.21,7209.0,244.7052,244.7348,244.4687,244.5673,7209.0
2024-02-07 15:45:00,248.2,248.23,248.11,248.17,9322.0,244.5574,244.587,244.4687,244.5278,9322.0
2024-02-07 15:50:00,248.18,248.33,247.79,247.91,23712.0,244.5377,244.6855,244.1534,244.2717,23712.0
2024-02-07 15:55:00,247.92,248.01,247.83,247.94,56716.0,244.2815,244.3702,244.1928,244.3012,56716.0
2024-02-08 09:30:00,249.69,250.44,248.92,248.92,16754.0,246.0255,246.7645,245.2668,245.2668,16754.0
2024-02-08 09:35:00,248.92,249.43,248.92,249.26,1845.0,245.2668,245.7693,245.2668,245.6018,1845.0
2024-02-08 09:40:00,249.14,249.15,248.29,248.79,934.0,245.4836,245.4935,244.6461,245.1387,934.0
2024-02-08 09:45:00,248.74,248.86,248.13,248.13,4445.0,245.0895,245.2077,244.4884,244.4884,4445.0
2024-02-08 09:50:00,248.13,248.53,248.04,248.34,7643.0,244.4884,244.8826,244.3997,244.6953,7643.0
2024-02-08 09:55:00,248.25,248.65,248.06,248.13,7822.0,244.6067,245.0008,244.4195,244.4884,7822.0
2024-02-08 10:00:00,248.12,248.39,248.05,248.15,5352.0,244.4786,244.7446,244.4096,244.5081,5352.0
2024-02-08 10:05:00,248.08,248.09,247.82,247.82,1291.0,244.4392,244.449,244.183,244.183,1291.0
2024-02-08 10:10:00,247.41,247.41,247.11,247.17,2277.0,243.779,243.779,243.4834,243.5425,2277.0
2024-02-08 10:15:00,247.19,247.19,246.56,247.0,7516.0,243.5622,243.5622,242.9415,243.375,7516.0
2024-02-08 10:20:00,247.07,247.25,246.74,246.76,3802.0,243.444,243.6213,243.1188,243.1385,3802.0
2024-02-08 10:25:00,246.71,246.75,246.32,246.32,1100.0,243.0893,243.1287,242.705,242.705,1100.0
2024-02-08 10:30:00,246.49,246.89,246.35,246.89,15280.0,242.8725,243.2666,242.7345,243.2666,15280.0
2024-02-08 10:35:00,246.89,246.89,246.5,246.52,5423.0,243.2666,243.2666,242.8823,242.9021,5423.0
2024-02-08 10:40:00,246.43,246.43,245.81,246.23,7530.0,242.8134,242.8134,242.2025,242.6163,7530.0
2024-02-08 10:45:00,246.24,246.36,245.88,246.03,2903.0,242.6262,242.7444,242.2714,242.4192,2903.0
2024-02-08 10:50:00,246.0,246.2,246.0,246.2,3052.0,242.3897,242.5868,242.3897,242.5868,3052.0
2024-02-08 10:55:00,246.31,246.42,246.15,246.19,3325.0,242.6951,242.8035,242.5375,242.5769,3325.0
2024-02-08 11:00:00,246.25,246.36,245.91,245.96,6023.0,242.636,242.7444,242.301,242.3503,6023.0
2024-02-08 11:05:00,246.04,246.24,245.98,246.19,7809.0,242.4291,242.6262,242.37,242.5769,7809.0
2024-02-08 11:10:00,246.17,246.37,245.98,246.11,4900.0,242.5572,242.7543,242.37,242.4981,4900.0
2024-02-08 11:15:00,246.12,246.22,245.96,246.06,4054.0,242.5079,242.6065,242.3503,242.4488,4054.0
2024-02-08 11:20:00,246.06,246.84,246.06,246.84,10486.0,242.4488,243.2174,242.4488,243.2174,10486.0
2024-02-08 11:25:00,246.82,246.82,246.49,246.57,3402.0,243.1977,243.1977,242.8725,242.9513,3402.0
2024-02-08 11:30:00,246.58,246.77,246.5,246.74,5767.0,242.9612,243.1484,242.8823,243.1188,5767.0
2024-02-08 11:35:00,246.78,247.2,246.78,247.16,7700.0,243.1582,243.5721,243.1582,243.5327,7700.0
2024-02-08 11:40:00,247.12,247.32,247.04,247.27,2235.0,243.4932,243.6903,243.4144,243.641,2235.0
2024-02-08 11:45:00,247.17,247.45,247.15,247.21,4077.0,243.5425,243.8184,243.5228,243.5819,4077.0
2024-02-08 11:50:00,247.26,247.28,246.9,247.28,12279.0,243.6312,243.6509,243.2765,243.6509,12279.0
2024-02-08 11:55:00,247.15,247.34,247.14,247.33,1500.0,243.5228,243.71,243.513,243.7002,1500.0
2024-02-08 12:00:00,247.2,247.41,247.2,247.39,6414.0,243.5721,243.779,243.5721,243.7593,6414.0
2024-02-08 12:05:00,247.48,247.5,247.4,247.5,1812.0,243.848,243.8677,243.7691,243.8677,1812.0
2024-02-08 12:10:00,247.47,247.48,247.35,247.35,2000.0,243.8381,243.848,243.7199,243.7199,2000.0
2024-02-08 12:15:00,247.51,247.59,247.43,247.54,2400.0,243.8775,243.9564,243.7987,243.9071,2400.0
2024-02-08 12:20:00,247.53,247.98,247.49,247.89,8500.0,243.8972,244.3406,243.8578,244.2519,8500.0
2024-02-08 12:25:00,247.79,248.0,247.71,247.93,8826.0,244.1534,244.3603,244.0746,244.2914,8826.0
2024-02-08 12:30:00,247.97,248.13,247.78,248.13,5534.0,244.3308,244.4884,244.1436,244.4884,5534.0
2024-02-08 12:35:00,248.17,248.17,247.92,248.13,19328.0,244.5278,244.5278,244.2815,244.4884,19328.0
2024-02-08 12:40:00,248.11,248.13,247.97,248.12,3355.0,244.4687,244.4884,244.3308,244.4786,3355.0
2024-02-08 12:45:00,248.12,248.2,247.97,248.16,2165.0,244.4786,244.5574,244.3308,244.518,2165.0
2024-02-08 12:50:00,248.19,248.4,248.19,248.37,4804.0,244.5475,244.7545,244.5475,244.7249,4804.0
2024-02-08 12:55:00,248.41,248.45,248.32,248.41,1500.0,244.7643,244.8037,244.6756,244.7643,1500.0
2024-02-08 13:00:00,248.44,249.01,248.43,248.86,6823.0,244.7939,245.3555,244.784,245.2077,6823.0
2024-02-08 13:05:00,248.89,248.96,248.83,248.96,5644.0,245.2373,245.3062,245.1782,245.3062,5644.0
2024-02-08 13:10:00,249.0,249.15,249.0,249.14,2399.0,245.3457,245.4935,245.3457,245.4836,2399.0
2024-02-08 13:15:00,249.18,249.18,249.06,249.1,1781.0,245.523,245.523,245.4048,245.4442,1781.0
2024-02-08 13:20:00,249.15,249.19,248.93,248.99,1800.0,245.4935,245.5329,245.2767,245.3358,1800.0
2024-02-08 13:25:00,249.03,249.26,249.03,249.15,9004.0,245.3752,245.6018,245.3752,245.4935,9004.0
2024-02-08 13:30:00,249.14,249.14,248.92,248.96,1906.0,245.4836,245.4836,245.2668,245.3062,1906.0
2024-02-08 13:35:00,248.94,249.0,248.83,249.0,9968.0,245.2865,245.3457,245.1782,245.3457,9968.0
2024-02-08 13:40:00,248.99,249.02,248.97,249.01,500.0,245.3358,245.3654,245.3161,245.3555,500.0
2024-02-08 13:45:00,249.01,249.1,248.97,249.03,1101.0,245.3555,245.4442,245.3161,245.3752,1101.0
2024-02-08 13:50:00,248.98,249.12,248.88,249.12,1753.0,245.326,245.4639,245.2274,245.4639,1753.0
2024-02-08 13:55:00,249.12,249.15,249.04,249.12,1000.0,245.4639,245.4935,245.3851,245.4639,1000.0
2024-02-08 14:00:00,249.2,249.31,249.14,249.15,2152.0,245.5427,245.6511,245.4836,245.4935,2152.0
2024-02-08 14:05:00,249.16,249.21,249.08,249.09,2971.0,245.5033,245.5526,245.4245,245.4343,2971.0
2024-02-08 14:10:00,249.14,249.21,249.06,249.06,1800.0,245.4836,245.5526,245.4048,245.4048,1800.0
2024-02-08 14:15:00,249.09,249.2,248.98,249.19,1700.0,245.4343,245.5427,245.326,245.5329,1700.0
2024-02-08 14:20:00,249.17,249.17,249.01,249.02,1200.0,245.5132,245.5132,245.3555,245.3654,1200.0
2024-02-08 14:25:00,249.07,249.08,249.03,249.06,900.0,245.4146,245.4245,245.3752,245.4048,900.0
2024-02-08 14:30:00,249.09,249.2,249.05,249.2,3302.0,245.4343,245.5427,245.3949,245.5427,3302.0
2024-02-08 14:35:00,249.18,249.29,249.13,249.24,3331.0,245.523,245.6314,245.4737,245.5821,3331.0
2024-02-08 14:40:00,249.2,249.22,249.05,249.05,1955.0,245.5427,245.5624,245.3949,245.3949,1955.0
2024-02-08 14:45:00,249.02,249.02,248.91,248.94,3521.0,245.3654,245.3654,245.257,245.2865,3521.0
2024-02-08 14:50:00,248.98,249.01,248.93,248.96,2000.0,245.326,245.3555,245.2767,245.3062,2000.0
2024-02-08 14:55:00,248.99,249.12,248.9,249.12,5350.0,245.3358,245.4639,245.2471,245.4639,5350.0
2024-02-08 15:00:00,249.11,249.18,249.0,249.0,2205.0,245.454,245.523,245.3457,245.3457,2205.0
2024-02-08 15:05:00,249.04,249.11,248.95,248.95,3736.0,245.3851,245.454,245.2964,245.2964,3736.0
2024-02-08 15:10:00,248.99,249.21,248.98,249.14,6700.0,245.3358,245.5526,245.326,245.4836,6700.0
2024-02-08 15:15:00,249.19,249.26,249.14,249.17,2200.0,245.5329,245.6018,245.4836,245.5132,2200.0
2024-02-08 15:20:00,249.19,249.33,249.15,249.33,11042.0,245.5329,245.6708,245.4935,245.6708,11042.0
2024-02-08 15:25:00,249.27,249.36,249.09,249.2,5739.0,245.6117,245.7004,245.4343,245.5427,5739.0
2024-02-08 15:30:00,249.25,249.25,249.18,249.2,5125.0,245.592,245.592,245.523,245.5427,5125.0
2024-02-08 15:35:00,249.21,249.31,249.07,249.14,5221.0,245.5526,245.6511,245.4146,245.4836,5221.0
2024-02-08 15:40:00,249.15,249.15,248.91,248.94,10551.0,245.4935,245.4935,245.257,245.2865,10551.0
2024-02-08 15:45:00,248.96,248.96,248.7,248.71,7986.0,245.3062,245.3062,245.0501,245.0599,7986.0
2024-02-08 15:50:00,248.74,249.17,248.72,249.06,18478.0,245.0895,245.5132,245.0698,245.4048,18478.0
2024-02-08 15:55:00,249.15,249.76,249.1,249.62,54479.0,245.4935,246.0945,245.4442,245.9566,54479.0
2024-02-09 09:30:00,250.64,250.75,248.44,248.68,23971.0,246.9616,247.07,244.7939,245.0304,23971.0
2024-02-09 09:35:00,248.6,248.63,247.94,248.49,9748.0,244.9515,244.9811,244.3012,244.8431,9748.0
2024-02-09 09:40:00,248.41,248.55,248.0,248.0,14354.0,244.7643,244.9023,244.3603,244.3603,14354.0
2024-02-09 09:45:00,248.0,248.11,247.48,247.81,12159.0,244.3603,244.4687,243.848,244.1731,12159.0
2024-02-09 09:50:00,247.91,247.91,247.46,247.5,9769.0,244.2717,244.2717,243.8283,243.8677,9769.0
2024-02-09 09:55:00,247.5,247.82,247.35,247.53,17281.0,243.8677,244.183,243.7199,243.8972,17281.0
2024-02-09 10:00:00,247.54,247.7,246.95,247.1,5630.0,243.9071,244.0647,243.3257,243.4735,5630.0
2024-02-09 10:05:00,247.29,247.35,246.87,246.98,8765.0,243.6608,243.7199,243.2469,243.3553,8765.0
2024-02-09 10:10:00,247.0,247.27,246.95,247.25,15523.0,243.375,243.641,243.3257,243.6213,15523.0
2024-02-09 10:15:00,247.25,247.57,246.97,247.48,20452.0,243.6213,243.9366,243.3455,243.848,20452.0
2024-02-09 10:20:00,247.38,247.5,246.92,246.94,7411.0,243.7494,243.8677,243.2962,243.3159,7411.0
2024-02-09 10:25:00,247.19,247.4,247.11,247.35,11866.0,243.5622,243.7691,243.4834,243.7199,11866.0
2024-02-09 10:30:00,247.45,247.55,247.11,247.27,10718.0,243.8184,243.9169,243.4834,243.641,10718.0
2024-02-09 10:35:00,247.25,247.5,247.25,247.36,5371.0,243.6213,243.8677,243.6213,243.7297,5371.0
2024-02-09 10:40:00,247.35,247.38,247.07,247.16,11977.0,243.7199,243.7494,243.444,243.5327,11977.0
2024-02-09 10:45:00,247.23,247.28,247.07,247.15,5556.0,243.6016,243.6509,243.444,243.5228,5556.0
2024-02-09 10:50:00,247.13,247.25,246.86,246.98,4720.0,243.5031,243.6213,243.2371,243.3553,4720.0
2024-02-09 10:55:00,247.01,247.06,246.88,246.99,5549.0,243.3849,243.4341,243.2568,243.3652,5549.0
2024-02-09 11:00:00,246.99,247.01,246.82,246.9,3608.0,243.3652,243.3849,243.1977,243.2765,3608.0
2024-02-09 11:05:00,246.85,246.85,246.69,246.69,5472.0,243.2272,243.2272,243.0696,243.0696,5472.0
2024-02-09 11:10:00,246.69,246.69,246.55,246.68,3025.0,243.0696,243.0696,242.9316,243.0597,3025.0
2024-02-09 11:15:00,246.74,246.74,246.33,246.33,6428.0,243.1188,243.1188,242.7148,242.7148,6428.0
2024-02-09 11:20:00,246.32,246.39,245.92,245.92,7046.0,242.705,242.774,242.3109,242.3109,7046.0
2024-02-09 11:25:00,245.84,245.88,245.61,245.71,9719.0,242.232,242.2714,242.0054,242.1039,9719.0
2024-02-09 11:30:00,245.68,245.93,245.65,245.65,3910.0,242.0744,242.3207,242.0448,242.0448,3910.0
2024-02-09 11:35:00,245.7,245.73,245.45,245.68,6637.0,242.0941,242.1236,241.8478,242.0744,6637.0
2024-02-09 11:40:00,245.66,245.84,245.63,245.8,4359.0,242.0547,242.232,242.0251,242.1926,4359.0
2024-02-09 11:45:00,245.83,246.11,245.8,246.11,3988.0,242.2222,242.4981,242.1926,242.4981,3988.0
2024-02-09 11:50:00,246.07,246.07,245.97,245.97,1761.0,242.4587,242.4587,242.3601,242.3601,1761.0
2024-02-09 11:55:00,245.99,246.12,245.91,245.91,3160.0,242.3798,242.5079,242.301,242.301,3160.0
2024-02-09 12:00:00,245.87,245.88,245.55,245.55,3767.0,242.2616,242.2714,241.9463,241.9463,3767.0
2024-02-09 12:05:00,245.58,245.58,245.47,245.54,4139.0,241.9758,241.9758,241.8675,241.9364,4139.0
2024-02-09 12:10:00,245.56,245.61,245.45,245.57,7789.0,241.9561,242.0054,241.8478,241.966,7789.0
2024-02-09 12:15:00,245.51,245.8,245.51,245.67,3300.0,241.9069,242.1926,241.9069,242.0645,3300.0
2024-02-09 12:20:00,245.71,245.84,245.63,245.63,2641.0,242.1039,242.232,242.0251,242.0251,2641.0
2024-02-09 12:25:00,245.67,245.71,245.53,245.71,4012.0,242.0645,242.1039,241.9266,242.1039,4012.0
2024-02-09 12:30:00,245.86,246.02,245.81,245.81,2346.0,242.2517,242.4094,242.2025,242.2025,2346.0
2024-02-09 12:35:00,245.83,245.96,245.71,245.87,2100.0,242.2222,242.3503,242.1039,242.2616,2100.0
2024-02-09 12:40:00,245.89,246.37,245.89,246.33,1690.0,242.2813,242.7543,242.2813,242.7148,1690.0
2024-02-09 12:45:00,246.27,246.42,246.25,246.42,4834.0,242.6557,242.8035,242.636,242.8035,4834.0
2024-02-09 12:50:00,246.43,246.46,246.14,246.14,2202.0,242.8134,242.8429,242.5276,242.5276,2202.0
2024-02-09 12:55:00,246.09,246.3,246.09,246.3,2457.0,242.4784,242.6853,242.4784,242.6853,2457.0
2024-02-09 13:00:00,246.26,246.37,246.19,246.33,5179.0,242.6459,242.7543,242.5769,242.7148,5179.0
2024-02-09 13:05:00,246.28,246.33,245.77,245.94,3813.0,242.6656,242.7148,242.1631,242.3306,3813.0
2024-02-09 13:10:00,246.0,246.13,245.99,246.13,2700.0,242.3897,242.5178,242.3798,242.5178,2700.0
2024-02-09 13:15:00,246.13,246.33,246.13,246.33,1910.0,242.5178,242.7148,242.5178,242.7148,1910.0
2024-02-09 13:20:00,246.41,246.46,246.37,246.41,2700.0,242.7937,242.8429,242.7543,242.7937,2700.0
2024-02-09 13:25:00,246.4,246.78,246.4,246.78,4021.0,242.7838,243.1582,242.7838,243.1582,4021.0
2024-02-09 13:30:00,246.63,246.71,246.6,246.63,1500.0,243.0104,243.0893,242.9809,243.0104,1500.0
2024-02-09 13:35:00,246.61,246.66,246.5,246.66,3421.0,242.9907,243.04,242.8823,243.04,3421.0
2024-02-09 13:40:00,246.65,246.8,246.6,246.8,6646.0,243.0301,243.1779,242.9809,243.1779,6646.0
2024-02-09 13:45:00,246.83,246.9,246.7,246.7,2738.0,243.2075,243.2765,243.0794,243.0794,2738.0
2024-02-09 13:50:00,246.64,246.86,246.6,246.8,6986.0,243.0203,243.2371,242.9809,243.1779,6986.0
2024-02-09 13:55:00,246.85,246.94,246.82,246.84,3300.0,243.2272,243.3159,243.1977,243.2174,3300.0
2024-02-09 14:00:00,246.82,246.9,246.77,246.79,6346.0,243.1977,243.2765,243.1484,243.1681,6346.0
2024-02-09 14:05:00,246.77,246.87,246.73,246.75,3021.0,243.1484,243.2469,243.109,243.1287,3021.0
2024-02-09 14:10:00,246.72,246.86,246.7,246.71,2639.0,243.0991,243.2371,243.0794,243.0893,2639.0
2024-02-09 14:15:00,246.69,246.7,246.6,246.7,2173.0,243.0696,243.0794,242.9809,243.0794,2173.0
2024-02-09 14:20:00,246.69,246.69,246.61,246.65,4100.0,243.0696,243.0696,242.9907,243.0301,4100.0
2024-02-09 14:25:00,246.65,246.79,246.63,246.79,2711.0,243.0301,243.1681,243.0104,243.1681,2711.0
2024-02-09 14:30:00,246.81,246.89,246.79,246.84,4494.0,243.1878,243.2666,243.1681,243.2174,4494.0
2024-02-09 14:35:00,246.83,246.93,246.79,246.93,3676.0,243.2075,243.306,243.1681,243.306,3676.0
2024-02-09 14:40:00,246.96,247.11,246.89,247.0,3271.0,243.3356,243.4834,243.2666,243.375,3271.0
2024-02-09 14:45:00,247.0,247.2,246.97,247.1,5726.0,243.375,243.5721,243.3455,243.4735,5726.0
2024-02-09 14:50:00,247.08,247.22,247.03,247.11,4142.0,243.4538,243.5918,243.4046,243.4834,4142.0
2024-02-09 14:55:00,247.08,247.1,246.99,246.99,4000.0,243.4538,243.4735,243.3652,243.3652,4000.0
2024-02-09 15:00:00,247.04,247.21,246.95,247.05,17217.0,243.4144,243.5819,243.3257,243.4243,17217.0
2024-02-09 15:05:00,247.04,247.14,247.04,247.13,3484.0,243.4144,243.513,243.4144,243.5031,3484.0
2024-02-09 15:10:00,247.16,247.16,246.98,247.02,4913.0,243.5327,243.5327,243.3553,243.3947,4913.0
2024-02-09 15:15:00,246.99,247.04,246.85,246.86,4604.0,243.3652,243.4144,243.2272,243.2371,4604.0
2024-02-09 15:20:00,246.85,246.87,246.51,246.55,6117.0,243.2272,243.2469,242.8922,242.9316,6117.0
2024-02-09 15:25:00,246.51,246.88,246.44,246.83,10010.0,242.8922,243.2568,242.8232,243.2075,10010.0
2024-02-09 15:30:00,246.82,246.94,246.78,246.78,6739.0,243.1977,243.3159,243.1582,243.1582,6739.0
2024-02-09 15:35:00,246.78,246.85,246.74,246.84,18766.0,243.1582,243.2272,243.1188,243.2174,18766.0
2024-02-09 15:40:00,246.81,246.96,246.79,246.82,11535.0,243.1878,243.3356,243.1681,243.1977,11535.0
2024-02-09 15:45:00,246.81,246.94,246.81,246.88,10752.0,243.1878,243.3159,243.1878,243.2568,10752.0
2024-02-09 15:50:00,246.86,247.22,246.8,247.21,31004.0,243.2371,243.5918,243.1779,243.5819,31004.0
2024-02-09 15:55:00,247.35,247.47,246.93,247.02,61347.0,243.7199,243.8381,243.306,243.3947,61347.0
2024-02-12 09:30:00,246.45,246.91,246.0,246.73,27153.0,242.8331,243.2863,242.3897,243.109,27153.0
2024-02-12 09:35:00,246.72,247.42,246.05,247.04,10642.0,243.0991,243.7888,242.439,243.4144,10642.0
2024-02-12 09:40:00,246.93,247.62,246.92,247.41,3475.0,243.306,243.9859,243.2962,243.779,3475.0
2024-02-12 09:45:00,247.17,247.39,247.08,247.08,9949.0,243.5425,243.7593,243.4538,243.4538,9949.0
2024-02-12 09:50:00,247.2,247.78,247.2,247.72,8443.0,243.5721,244.1436,243.5721,244.0844,8443.0
2024-02-12 09:55:00,247.55,247.55,246.69,246.9,17554.0,243.9169,243.9169,243.0696,243.2765,17554.0
2024-02-12 10:00:00,247.0,247.28,246.84,247.21,7448.0,243.375,243.6509,243.2174,243.5819,7448.0
2024-02-12 10:05:00,247.11,247.43,246.97,247.43,7596.0,243.4834,243.7987,243.3455,243.7987,7596.0
2024-02-12 10:10:00,247.47,247.47,247.04,247.3,7678.0,243.8381,243.8381,243.4144,243.6706,7678.0
2024-02-12 10:15:00,247.3,247.5,247.12,247.41,6798.0,243.6706,243.8677,243.4932,243.779,6798.0
2024-02-12 10:20:00,247.35,247.45,247.21,247.31,4700.0,243.7199,243.8184,243.5819,243.6805,4700.0
2024-02-12 10:25:00,247.33,247.5,247.19,247.29,5447.0,243.7002,243.8677,243.5622,243.6608,5447.0
2024-02-12 10:30:00,247.22,247.6,247.08,247.25,5300.0,243.5918,243.9662,243.4538,243.6213,5300.0
2024-02-12 10:35:00,247.2,247.27,247.06,247.27,4663.0,243.5721,243.641,243.4341,243.641,4663.0
2024-02-12 10:40:00,247.17,247.37,247.17,247.3,4672.0,243.5425,243.7396,243.5425,243.6706,4672.0
2024-02-12 10:45:00,247.24,247.52,247.19,247.31,6487.0,243.6115,243.8874,243.5622,243.6805,6487.0
2024-02-12 10:50:00,247.29,247.41,247.26,247.32,5823.0,243.6608,243.779,243.6312,243.6903,5823.0
2024-02-12 10:55:00,247.3,247.3,247.1,247.14,6509.0,243.6706,243.6706,243.4735,243.513,6509.0
2024-02-12 11:00:00,247.15,247.15,246.9,247.07,4500.0,243.5228,243.5228,243.2765,243.444,4500.0
2024-02-12 11:05:00,247.09,247.33,247.04,247.18,5282.0,243.4637,243.7002,243.4144,243.5524,5282.0
2024-02-12 11:10:00,247.28,247.71,247.07,247.7,3689.0,243.6509,244.0746,243.444,244.0647,3689.0
2024-02-12 11:15:00,247.68,247.71,247.48,247.48,4008.0,244.045,244.0746,243.848,243.848,4008.0
2024-02-12 11:20:00,247.59,247.94,247.59,247.94,3076.0,243.9564,244.3012,243.9564,244.3012,3076.0
2024-02-12 11:25:00,247.89,248.07,247.74,247.8,5024.0,244.2519,244.4293,244.1041,244.1633,5024.0
2024-02-12 11:30:00,247.82,247.99,247.77,247.97,5453.0,244.183,244.3505,244.1337,244.3308,5453.0
2024-02-12 11:35:00,247.98,248.04,247.82,247.95,4448.0,244.3406,244.3997,244.183,244.3111,4448.0
2024-02-12 11:40:00,247.92,248.01,247.79,247.94,5951.0,244.2815,244.3702,244.1534,244.3012,5951.0
2024-02-12 11:45:00,247.93,247.98,247.73,247.98,4400.0,244.2914,244.3406,244.0943,244.3406,4400.0
2024-02-12 11:50:00,248.0,248.24,247.98,248.19,5417.0,244.3603,244.5968,244.3406,244.5475,5417.0
2024-02-12 11:55:00,248.21,248.24,248.11,248.15,4804.0,244.5673,244.5968,244.4687,244.5081,4804.0
2024-02-12 12:00:00,248.12,248.21,248.07,248.14,4652.0,244.4786,244.5673,244.4293,244.4983,4652.0
2024-02-12 12:05:00,248.13,248.35,248.1,248.13,5475.0,244.4884,244.7052,244.4589,244.4884,5475.0
2024-02-12 12:10:00,248.15,248.34,248.1,248.26,4903.0,244.5081,244.6953,244.4589,244.6165,4903.0
2024-02-12 12:15:00,248.3,248.4,248.21,248.39,3076.0,244.6559,244.7545,244.5673,244.7446,3076.0
2024-02-12 12:20:00,248.42,248.42,248.28,248.32,4204.0,244.7742,244.7742,244.6362,244.6756,4204.0
2024-02-12 12:25:00,248.26,248.37,248.24,248.27,5500.0,244.6165,244.7249,244.5968,244.6264,5500.0
2024-02-12 12:30:00,248.26,248.26,247.95,247.99,5300.0,244.6165,244.6165,244.3111,244.3505,5300.0
2024-02-12 12:35:00,248.03,248.03,247.87,247.96,6065.0,244.3899,244.3899,244.2322,244.3209,6065.0
2024-02-12 12:40:00,247.98,248.06,247.89,247.99,6233.0,244.3406,244.4195,244.2519,244.3505,6233.0
2024-02-12 12:45:00,247.96,248.06,247.9,248.05,4602.0,244.3209,244.4195,244.2618,244.4096,4602.0
2024-02-12 12:50:00,248.04,248.15,247.97,248.09,8674.0,244.3997,244.5081,244.3308,244.449,8674.0
2024-02-12 12:55:00,248.11,248.55,248.11,248.54,3600.0,244.4687,244.9023,244.4687,244.8924,3600.0
2024-02-12 13:00:00,248.53,248.63,248.47,248.54,5087.0,244.8826,244.9811,244.8234,244.8924,5087.0
2024-02-12 13:05:00,248.61,248.78,248.57,248.78,6513.0,244.9614,245.1289,244.922,245.1289,6513.0
2024-02-12 13:10:00,248.78,248.95,248.76,248.89,8063.0,245.1289,245.2964,245.1092,245.2373,8063.0
2024-02-12 13:15:00,248.87,248.94,248.77,248.8,5457.0,245.2176,245.2865,245.119,245.1486,5457.0
2024-02-12 13:20:00,248.79,248.79,248.61,248.62,3069.0,245.1387,245.1387,244.9614,244.9712,3069.0
2024-02-12 13:25:00,248.63,248.63,248.36,248.55,2720.0,244.9811,244.9811,244.7151,244.9023,2720.0
2024-02-12 13:30:00,248.5,248.57,248.35,248.39,3800.0,244.853,244.922,244.7052,244.7446,3800.0
2024-02-12 13:35:00,248.38,248.44,248.23,248.25,8901.0,244.7348,244.7939,244.587,244.6067,8901.0
2024-02-12 13:40:00,248.19,248.25,248.13,248.17,3004.0,244.5475,244.6067,244.4884,244.5278,3004.0
2024-02-12 13:45:00,248.22,248.43,248.18,248.43,5447.0,244.5771,244.784,244.5377,244.784,5447.0
2024-02-12 13:50:00,248.42,249.0,248.41,248.94,15628.0,244.7742,245.3457,244.7643,245.2865,15628.0
2024-02-12 13:55:00,248.97,249.14,248.86,248.97,22942.0,245.3161,245.4836,245.2077,245.3161,22942.0
2024-02-12 14:00:00,248.89,248.89,248.55,248.55,9371.0,245.2373,245.2373,244.9023,244.9023,9371.0
2024-02-12 14:05:00,248.53,248.8,248.53,248.68,8005.0,244.8826,245.1486,244.8826,245.0304,8005.0
2024-02-12 14:10:00,248.69,248.75,248.65,248.69,3311.0,245.0402,245.0993,245.0008,245.0402,3311.0
2024-02-12 14:15:00,248.68,248.68,247.91,247.96,6660.0,245.0304,245.0304,244.2717,244.3209,6660.0
2024-02-12 14:20:00,247.86,248.26,247.86,248.14,7121.0,244.2224,244.6165,244.2224,244.4983,7121.0
2024-02-12 14:25:00,248.09,248.14,247.8,247.97,9529.0,244.449,244.4983,244.1633,244.3308,9529.0
2024-02-12 14:30:00,247.89,248.24,247.84,247.98,8598.0,244.2519,244.5968,244.2027,244.3406,8598.0
2024-02-12 14:35:00,247.93,248.15,247.92,248.09,3825.0,244.2914,244.5081,244.2815,244.449,3825.0
2024-02-12 14:40:00,248.07,248.21,248.03,248.21,4597.0,244.4293,244.5673,244.3899,244.5673,4597.0
2024-02-12 14:45:00,248.15,248.4,248.14,248.4,7329.0,244.5081,244.7545,244.4983,244.7545,7329.0
2024-02-12 14:50:00,248.33,248.43,248.28,248.29,8651.0,244.6855,244.784,244.6362,244.6461,8651.0
2024-02-12 14:55:00,248.28,248.3,248.17,248.22,6905.0,244.6362,244.6559,244.5278,244.5771,6905.0
2024-02-12 15:00:00,248.2,248.39,247.95,247.99,8926.0,244.5574,244.7446,244.3111,244.3505,8926.0
2024-02-12 15:05:00,248.04,248.44,248.03,248.24,5959.0,244.3997,244.7939,244.3899,244.5968,5959.0
2024-02-12 15:10:00,248.21,248.32,248.11,248.23,6656.0,244.5673,244.6756,244.4687,244.587,6656.0
2024-02-12 15:15:00,248.19,248.34,248.16,248.33,6239.0,244.5475,244.6953,244.518,244.6855,6239.0
2024-02-12 15:20:00,248.38,248.4,248.12,248.12,4685.0,244.7348,244.7545,244.4786,244.4786,4685.0
2024-02-12 15:25:00,248.1,248.33,248.05,248.09,6449.0,244.4589,244.6855,244.4096,244.449,6449.0
2024-02-12 15:30:00,248.16,248.22,248.09,248.17,7618.0,244.518,244.5771,244.449,244.5278,7618.0
2024-02-12 15:35:00,248.16,248.5,248.13,248.43,14624.0,244.518,244.853,244.4884,244.784,14624.0
2024-02-12 15:40:00,248.39,248.64,248.27,248.63,13749.0,244.7446,244.9909,244.6264,244.9811,13749.0
2024-02-12 15:45:00,248.63,248.64,248.31,248.31,18031.0,244.9811,244.9909,244.6658,244.6658,18031.0
2024-02-12 15:50:00,248.37,248.69,248.35,248.61,29806.0,244.7249,245.0402,244.7052,244.9614,29806.0
2024-02-12 15:55:00,248.66,248.95,248.43,248.81,87912.0,245.0106,245.2964,244.784,245.1584,87912.0
2024-02-13 09:30:00,241.9,241.9,235.5,236.53,117590.0,238.3499,238.3499,232.0438,233.0587,117590.0
2024-02-13 09:35:00,236.63,236.68,234.28,235.84,53192.0,233.1572,233.2065,230.8417,232.3788,53192.0
2024-02-13 09:40:00,236.15,238.02,235.8,235.84,57157.0,232.6842,234.5268,232.3394,232.3788,57157.0
2024-02-13 09:45:00,235.96,236.8,235.08,236.8,35769.0,232.497,233.3247,231.6299,233.3247,35769.0
2024-02-13 09:50:00,236.99,238.71,236.5,238.19,47740.0,233.5119,235.2067,233.0291,234.6943,47740.0
2024-02-13 09:55:00,238.19,238.63,237.58,237.64,16332.0,234.6943,235.1278,234.0933,234.1524,16332.0
2024-02-13 10:00:00,237.63,237.63,236.76,237.23,11020.0,234.1425,234.1425,233.2853,233.7484,11020.0
2024-02-13 10:05:00,237.29,237.46,236.59,237.09,18948.0,233.8075,233.975,233.1178,233.6104,18948.0
2024-02-13 10:10:00,237.14,237.28,236.74,236.8,7439.0,233.6597,233.7977,233.2656,233.3247,7439.0
2024-02-13 10:15:00,236.79,237.05,236.17,236.82,10963.0,233.3149,233.571,232.704,233.3444,10963.0
2024-02-13 10:20:00,236.95,237.52,236.58,236.58,23911.0,233.4725,234.0341,233.1079,233.1079,23911.0
2024-02-13 10:25:00,236.66,237.22,236.38,236.82,14906.0,233.1868,233.7385,232.9109,233.3444,14906.0
2024-02-13 10:30:00,236.84,237.17,236.27,236.27,17424.0,233.3641,233.6893,232.8025,232.8025,17424.0
2024-02-13 10:35:00,236.35,236.86,236.02,236.02,23850.0,232.8813,233.3838,232.5562,232.5562,23850.0
2024-02-13 10:40:00,235.97,236.26,235.56,235.71,12400.0,232.5069,232.7926,232.1029,232.2507,12400.0
2024-02-13 10:45:00,235.71,235.71,235.02,235.08,20867.0,232.2507,232.2507,231.5708,231.6299,20867.0
2024-02-13 10:50:00,235.12,235.36,234.69,234.82,35193.0,231.6694,231.9058,231.2457,231.3738,35193.0
2024-02-13 10:55:00,234.75,234.76,234.07,234.26,18290.0,231.3048,231.3146,230.6348,230.822,18290.0
2024-02-13 11:00:00,234.4,235.11,234.4,234.73,18413.0,230.9599,231.6595,230.9599,231.2851,18413.0
2024-02-13 11:05:00,234.65,235.39,234.62,235.01,51260.0,231.2063,231.9354,231.1767,231.561,51260.0
2024-02-13 11:10:00,235.0,235.01,234.33,234.34,17508.0,231.5511,231.561,230.891,230.9008,17508.0
2024-02-13 11:15:00,234.41,234.97,234.37,234.97,8794.0,230.9698,231.5216,230.9304,231.5216,8794.0
2024-02-13 11:20:00,235.0,235.05,234.54,234.78,7551.0,231.5511,231.6004,231.0979,231.3344,7551.0
2024-02-13 11:25:00,234.68,234.72,233.84,234.28,11992.0,231.2358,231.2752,230.4081,230.8417,11992.0
2024-02-13 11:30:00,234.41,235.08,234.41,234.96,23653.0,230.9698,231.6299,230.9698,231.5117,23653.0
2024-02-13 11:35:00,234.98,235.84,234.88,235.63,17007.0,231.5314,232.3788,231.4329,232.1719,17007.0
2024-02-13 11:40:00,235.57,235.57,234.6,234.92,5256.0,232.1128,232.1128,231.157,231.4723,5256.0
2024-02-13 11:45:00,234.83,235.03,234.59,234.9,9065.0,231.3836,231.5807,231.1471,231.4526,9065.0
2024-02-13 11:50:00,234.9,235.03,234.54,234.71,9511.0,231.4526,231.5807,231.0979,231.2654,9511.0
2024-02-13 11:55:00,234.67,234.67,234.23,234.31,8134.0,231.226,231.226,230.7924,230.8712,8134.0
2024-02-13 12:00:00,234.22,234.43,234.03,234.31,5231.0,230.7826,230.9895,230.5954,230.8712,5231.0
2024-02-13 12:05:00,234.29,234.55,233.97,234.51,10323.0,230.8515,231.1077,230.5362,231.0683,10323.0
2024-02-13 12:10:00,234.51,234.6,234.06,234.36,11769.0,231.0683,231.157,230.6249,230.9205,11769.0
2024-02-13 12:15:00,234.33,234.34,233.88,233.88,7243.0,230.891,230.9008,230.4476,230.4476,7243.0
2024-02-13 12:20:00,233.91,233.99,233.74,233.8,14332.0,230.4771,230.5559,230.3096,230.3687,14332.0
2024-02-13 12:25:00,233.8,233.8,233.41,233.53,6459.0,230.3687,230.3687,229.9845,230.1027,6459.0
2024-02-13 12:30:00,233.51,233.52,232.66,232.82,16817.0,230.083,230.0928,229.2455,229.4031,16817.0
2024-02-13 12:35:00,232.78,233.12,232.37,233.1,17190.0,229.3637,229.6987,228.9597,229.679,17190.0
2024-02-13 12:40:00,233.14,233.16,232.86,232.99,12133.0,229.7184,229.7381,229.4425,229.5706,12133.0
2024-02-13 12:45:00,232.99,233.04,232.6,232.64,13177.0,229.5706,229.6199,229.1863,229.2258,13177.0
2024-02-13 12:50:00,232.7,233.0,232.22,232.24,10948.0,229.2849,229.5805,228.8119,228.8316,10948.0
2024-02-13 12:55:00,232.14,232.49,232.01,232.46,18332.0,228.7331,229.078,228.605,229.0484,18332.0
2024-02-13 13:00:00,232.47,232.53,232.19,232.43,11498.0,229.0583,229.1174,228.7824,229.0188,11498.0
2024-02-13 13:05:00,232.41,232.45,232.18,232.3,10580.0,228.9991,229.0385,228.7725,228.8907,10580.0
2024-02-13 13:10:00,232.31,232.61,232.21,232.45,10100.0,228.9006,229.1962,228.8021,229.0385,10100.0
2024-02-13 13:15:00,232.45,232.5,232.06,232.35,14146.0,229.0385,229.0878,228.6543,228.94,14146.0
2024-02-13 13:20:00,232.32,232.59,232.24,232.59,12881.0,228.9105,229.1765,228.8316,229.1765,12881.0
2024-02-13 13:25:00,232.59,232.83,232.31,232.58,16791.0,229.1765,229.413,228.9006,229.1666,16791.0
2024-02-13 13:30:00,232.53,232.66,232.38,232.6,16924.0,229.1174,229.2455,228.9696,229.1863,16924.0
2024-02-13 13:35:00,232.62,233.24,232.61,233.23,10327.0,229.2061,229.817,229.1962,229.8071,10327.0
2024-02-13 13:40:00,233.24,233.36,233.15,233.36,6908.0,229.817,229.9352,229.7283,229.9352,6908.0
2024-02-13 13:45:00,233.31,233.76,233.31,233.34,9698.0,229.8859,230.3293,229.8859,229.9155,9698.0
2024-02-13 13:50:00,233.37,233.43,233.13,233.29,12041.0,229.945,230.0042,229.7086,229.8662,12041.0
2024-02-13 13:55:00,233.3,233.3,232.89,233.23,5478.0,229.8761,229.8761,229.4721,229.8071,5478.0
2024-02-13 14:00:00,233.15,233.23,232.95,233.03,11112.0,229.7283,229.8071,229.5312,229.61,11112.0
2024-02-13 14:05:00,233.06,233.1,232.85,233.06,6096.0,229.6396,229.679,229.4327,229.6396,6096.0
2024-02-13 14:10:00,233.07,233.16,232.79,233.11,8343.0,229.6494,229.7381,229.3736,229.6889,8343.0
2024-02-13 14:15:00,233.18,233.54,233.18,233.54,10210.0,229.7578,230.1125,229.7578,230.1125,10210.0
2024-02-13 14:20:00,233.4,233.8,233.4,233.63,8552.0,229.9746,230.3687,229.9746,230.2012,8552.0
2024-02-13 14:25:00,233.7,233.99,233.68,233.96,6270.0,230.2702,230.5559,230.2505,230.5264,6270.0
2024-02-13 14:30:00,233.91,234.02,233.5,233.7,14573.0,230.4771,230.5855,230.0731,230.2702,14573.0
2024-02-13 14:35:00,233.8,233.8,233.54,233.61,13425.0,230.3687,230.3687,230.1125,230.1815,13425.0
2024-02-13 14:40:00,233.56,233.59,232.86,233.05,7742.0,230.1323,230.1618,229.4425,229.6297,7742.0
2024-02-13 14:45:00,232.97,233.32,232.97,233.25,6526.0,229.5509,229.8958,229.5509,229.8268,6526.0
2024-02-13 14:50:00,233.28,233.3,232.86,232.99,15625.0,229.8564,229.8761,229.4425,229.5706,15625.0
2024-02-13 14:55:00,232.92,233.06,232.8,232.88,13018.0,229.5016,229.6396,229.3834,229.4622,13018.0
2024-02-13 15:00:00,232.84,233.01,232.57,232.69,10576.0,229.4228,229.5903,229.1568,229.275,10576.0
2024-02-13 15:05:00,232.71,232.99,232.66,232.96,10031.0,229.2947,229.5706,229.2455,229.5411,10031.0
2024-02-13 15:10:00,232.95,233.26,232.94,233.02,12594.0,229.5312,229.8367,229.5214,229.6002,12594.0
2024-02-13 15:15:00,233.04,233.37,232.98,233.34,9235.0,229.6199,229.945,229.5608,229.9155,9235.0
2024-02-13 15:20:00,233.39,233.48,233.22,233.23,11641.0,229.9648,230.0534,229.7972,229.8071,11641.0
2024-02-13 15:25:00,233.31,233.73,233.22,233.73,11460.0,229.8859,230.2998,229.7972,230.2998,11460.0
2024-02-13 15:30:00,233.67,233.79,233.26,233.79,16654.0,230.2406,230.3589,229.8367,230.3589,16654.0
2024-02-13 15:35:00,233.77,233.86,233.43,233.49,12240.0,230.3392,230.4279,230.0042,230.0633,12240.0
2024-02-13 15:40:00,233.5,233.94,233.47,233.82,14753.0,230.0731,230.5067,230.0436,230.3884,14753.0
2024-02-13 15:45:00,233.88,234.48,233.87,234.32,16833.0,230.4476,231.0388,230.4377,230.8811,16833.0
2024-02-13 15:50:00,234.31,234.96,234.21,234.96,70122.0,230.8712,231.5117,230.7727,231.5117,70122.0
2024-02-13 15:55:00,234.74,235.19,234.56,235.0,147838.0,231.2949,231.7383,231.1176,231.5511,147838.0
2024-02-14 09:30:00,235.81,236.41,233.03,233.39,50707.0,232.3492,232.9404,229.61,229.9648,50707.0
2024-02-14 09:35:00,233.22,234.8,232.94,233.02,16487.0,229.7972,231.3541,229.5214,229.6002,16487.0
2024-02-14 09:40:00,232.84,233.33,232.24,232.7,18403.0,229.4228,229.9056,228.8316,229.2849,18403.0
2024-02-14 09:45:00,232.7,233.17,232.58,232.74,15669.0,229.2849,229.748,229.1666,229.3243,15669.0
2024-02-14 09:50:00,232.8,233.81,232.2,233.34,21956.0,229.3834,230.3786,228.7922,229.9155,21956.0
2024-02-14 09:55:00,233.3,234.25,233.3,234.01,13451.0,229.8761,230.8121,229.8761,230.5757,13451.0
2024-02-14 10:00:00,234.12,234.41,233.76,233.77,12341.0,230.684,230.9698,230.3293,230.3392,12341.0
2024-02-14 10:05:00,233.77,234.24,233.75,234.19,16922.0,230.3392,230.8023,230.3195,230.753,16922.0
2024-02-14 10:10:00,234.15,234.24,233.89,234.02,21855.0,230.7136,230.8023,230.4574,230.5855,21855.0
2024-02-14 10:15:00,233.97,234.3,233.85,234.02,12741.0,230.5362,230.8614,230.418,230.5855,12741.0
2024-02-14 10:20:00,234.02,234.3,233.87,233.99,15283.0,230.5855,230.8614,230.4377,230.5559,15283.0
2024-02-14 10:25:00,233.93,234.19,233.86,233.92,6107.0,230.4968,230.753,230.4279,230.487,6107.0
2024-02-14 10:30:00,233.92,233.93,233.33,233.4,9611.0,230.487,230.4968,229.9056,229.9746,9611.0
2024-02-14 10:35:00,233.37,233.46,233.06,233.26,16263.0,229.945,230.0337,229.6396,229.8367,16263.0
2024-02-14 10:40:00,233.35,233.36,232.84,233.04,12423.0,229.9253,229.9352,229.4228,229.6199,12423.0
2024-02-14 10:45:00,232.96,233.32,232.83,233.21,11672.0,229.5411,229.8958,229.413,229.7874,11672.0
2024-02-14 10:50:00,233.34,233.46,232.93,233.05,16288.0,229.9155,230.0337,229.5115,229.6297,16288.0
2024-02-14 10:55:00,233.01,233.12,232.95,233.05,15876.0,229.5903,229.6987,229.5312,229.6297,15876.0
2024-02-14 11:00:00,232.98,233.06,232.59,232.81,11153.0,229.5608,229.6396,229.1765,229.3933,11153.0
2024-02-14 11:05:00,232.74,233.21,232.71,233.07,16165.0,229.3243,229.7874,229.2947,229.6494,16165.0
2024-02-14 11:10:00,233.12,233.88,233.05,233.81,11856.0,229.6987,230.4476,229.6297,230.3786,11856.0
2024-02-14 11:15:00,233.82,234.01,233.8,233.91,8013.0,230.3884,230.5757,230.3687,230.4771,8013.0
2024-02-14 11:20:00,233.89,234.6,233.88,234.48,14139.0,230.4574,231.157,230.4476,231.0388,14139.0
2024-02-14 11:25:00,234.5,234.69,234.46,234.58,9675.0,231.0585,231.2457,231.019,231.1373,9675.0
2024-02-14 11:30:00,234.61,234.68,234.42,234.45,8690.0,231.1668,231.2358,230.9796,231.0092,8690.0
2024-02-14 11:35:00,234.51,234.53,234.1,234.16,69000.0,231.0683,231.088,230.6643,230.7235,69000.0
2024-02-14 11:40:00,234.11,234.72,234.1,234.33,12298.0,230.6742,231.2752,230.6643,230.891,12298.0
2024-02-14 11:45:00,234.25,234.42,234.22,234.29,5295.0,230.8121,230.9796,230.7826,230.8515,5295.0
2024-02-14 11:50:00,234.29,234.64,234.21,234.55,22139.0,230.8515,231.1964,230.7727,231.1077,22139.0
2024-02-14 11:55:00,234.5,234.67,234.4,234.65,4220.0,231.0585,231.226,230.9599,231.2063,4220.0
2024-02-14 12:00:00,234.73,234.83,234.37,234.55,6675.0,231.2851,231.3836,230.9304,231.1077,6675.0
2024-02-14 12:05:00,234.5,234.82,234.42,234.79,6064.0,231.0585,231.3738,230.9796,231.3442,6064.0
2024-02-14 12:10:00,234.82,235.48,234.81,235.38,8925.0,231.3738,232.0241,231.3639,231.9255,8925.0
2024-02-14 12:15:00,235.36,235.54,235.35,235.35,5076.0,231.9058,232.0832,231.896,231.896,5076.0
2024-02-14 12:20:00,235.45,235.59,235.31,235.57,6594.0,231.9945,232.1325,231.8566,232.1128,6594.0
2024-02-14 12:25:00,235.55,235.58,235.43,235.53,4611.0,232.0931,232.1226,231.9748,232.0733,4611.0
2024-02-14 12:30:00,235.5,235.68,235.5,235.66,4766.0,232.0438,232.2211,232.0438,232.2014,4766.0
2024-02-14 12:35:00,235.59,235.65,235.51,235.52,4183.0,232.1325,232.1916,232.0536,232.0635,4183.0
2024-02-14 12:40:00,235.59,235.74,235.5,235.65,5112.0,232.1325,232.2803,232.0438,232.1916,5112.0
2024-02-14 12:45:00,235.62,235.62,235.15,235.15,8593.0,232.162,232.162,231.6989,231.6989,8593.0
2024-02-14 12:50:00,235.16,235.34,235.01,235.02,4711.0,231.7088,231.8861,231.561,231.5708,4711.0
2024-02-14 12:55:00,235.06,235.26,235.06,235.2,3726.0,231.6102,231.8073,231.6102,231.7482,3726.0
2024-02-14 13:00:00,235.25,235.28,235.1,235.26,4342.0,231.7975,231.827,231.6497,231.8073,4342.0
2024-02-14 13:05:00,235.31,235.39,235.14,235.17,3893.0,231.8566,231.9354,231.6891,231.7186,3893.0
2024-02-14 13:10:00,235.14,235.14,234.79,234.81,4412.0,231.6891,231.6891,231.3442,231.3639,4412.0
2024-02-14 13:15:00,234.81,235.14,234.81,235.05,7951.0,231.3639,231.6891,231.3639,231.6004,7951.0
2024-02-14 13:20:00,235.06,235.23,235.06,235.18,4033.0,231.6102,231.7777,231.6102,231.7285,4033.0
2024-02-14 13:25:00,235.15,235.3,235.1,235.3,5217.0,231.6989,231.8467,231.6497,231.8467,5217.0
2024-02-14 13:30:00,235.35,235.56,235.35,235.55,9629.0,231.896,232.1029,231.896,232.0931,9629.0
2024-02-14 13:35:00,235.55,235.8,235.46,235.79,5205.0,232.0931,232.3394,232.0044,232.3295,5205.0
2024-02-14 13:40:00,235.8,235.91,235.71,235.73,9197.0,232.3394,232.4478,232.2507,232.2704,9197.0
2024-02-14 13:45:00,235.83,235.97,235.79,235.92,3123.0,232.3689,232.5069,232.3295,232.4576,3123.0
2024-02-14 13:50:00,235.95,235.95,235.76,235.78,5417.0,232.4872,232.4872,232.3,232.3197,5417.0
2024-02-14 13:55:00,235.78,235.83,235.45,235.83,10150.0,232.3197,232.3689,231.9945,232.3689,10150.0
2024-02-14 14:00:00,235.82,235.93,235.72,235.77,28311.0,232.3591,232.4675,232.2606,232.3098,28311.0
2024-02-14 14:05:00,235.71,235.83,235.58,235.83,6250.0,232.2507,232.3689,232.1226,232.3689,6250.0
2024-02-14 14:10:00,235.84,236.2,235.8,236.08,7024.0,232.3788,232.7335,232.3394,232.6153,7024.0
2024-02-14 14:15:00,236.17,236.21,235.98,235.99,4808.0,232.704,232.7434,232.5167,232.5266,4808.0
2024-02-14 14:20:00,235.98,236.18,235.98,236.09,5977.0,232.5167,232.7138,232.5167,232.6251,5977.0
2024-02-14 14:25:00,236.13,236.35,236.13,236.35,5490.0,232.6645,232.8813,232.6645,232.8813,5490.0
2024-02-14 14:30:00,236.38,236.38,236.21,236.24,7521.0,232.9109,232.9109,232.7434,232.7729,7521.0
2024-02-14 14:35:00,236.28,236.28,235.85,235.85,7413.0,232.8123,232.8123,232.3886,232.3886,7413.0
2024-02-14 14:40:00,235.84,235.92,235.44,235.44,5456.0,232.3788,232.4576,231.9847,231.9847,5456.0
2024-02-14 14:45:00,235.48,235.48,235.11,235.23,7747.0,232.0241,232.0241,231.6595,231.7777,7747.0
2024-02-14 14:50:00,235.22,235.32,235.13,235.31,4851.0,231.7679,231.8664,231.6792,231.8566,4851.0
2024-02-14 14:55:00,235.35,235.6,235.18,235.59,7622.0,231.896,232.1423,231.7285,232.1325,7622.0
2024-02-14 15:00:00,235.63,235.77,235.62,235.76,7258.0,232.1719,232.3098,232.162,232.3,7258.0
2024-02-14 15:05:00,235.77,235.77,235.54,235.59,13148.0,232.3098,232.3098,232.0832,232.1325,13148.0
2024-02-14 15:10:00,235.59,235.74,235.35,235.62,11599.0,232.1325,232.2803,231.896,232.162,11599.0
2024-02-14 15:15:00,235.64,235.71,235.5,235.53,10782.0,232.1817,232.2507,232.0438,232.0733,10782.0
2024-02-14 15:20:00,235.56,235.6,235.39,235.58,8642.0,232.1029,232.1423,231.9354,232.1226,8642.0
2024-02-14 15:25:00,235.59,235.87,235.59,235.6,10440.0,232.1325,232.4084,232.1325,232.1423,10440.0
2024-02-14 15:30:00,235.64,235.7,235.49,235.6,25020.0,232.1817,232.2408,232.0339,232.1423,25020.0
2024-02-14 15:35:00,235.58,235.93,235.57,235.83,14208.0,232.1226,232.4675,232.1128,232.3689,14208.0
2024-02-14 15:40:00,235.85,235.93,235.62,235.83,17979.0,232.3886,232.4675,232.162,232.3689,17979.0
2024-02-14 15:45:00,235.84,236.05,235.72,235.92,17971.0,232.3788,232.5857,232.2606,232.4576,17971.0
2024-02-14 15:50:00,235.91,235.92,235.27,235.37,40039.0,232.4478,232.4576,231.8172,231.9157,40039.0
2024-02-14 15:55:00,235.41,235.53,235.08,235.51,127135.0,231.9551,232.0733,231.6299,232.0536,127135.0
2024-02-15 09:30:00,237.33,237.99,236.89,237.87,29789.0,233.8469,234.4972,233.4134,234.379,29789.0
2024-02-15 09:35:00,237.61,237.77,237.1,237.64,8348.0,234.1228,234.2805,233.6203,234.1524,8348.0
2024-02-15 09:40:00,237.54,238.2,237.53,238.09,13436.0,234.0538,234.7042,234.044,234.5958,13436.0
2024-02-15 09:45:00,238.09,238.32,237.9,238.11,3629.0,234.5958,234.8224,234.4086,234.6155,3629.0
2024-02-15 09:50:00,238.24,238.24,237.8,237.86,15805.0,234.7436,234.7436,234.31,234.3691,15805.0
2024-02-15 09:55:00,237.91,238.3,237.7,237.79,10074.0,234.4184,234.8027,234.2115,234.3002,10074.0
2024-02-15 10:00:00,237.79,238.77,237.78,238.64,10930.0,234.3002,235.2658,234.2903,235.1377,10930.0
2024-02-15 10:05:00,238.82,239.34,238.81,239.31,10499.0,235.3151,235.8274,235.3052,235.7979,10499.0
2024-02-15 10:10:00,239.18,239.43,239.06,239.06,7270.0,235.6698,235.9161,235.5515,235.5515,7270.0
2024-02-15 10:15:00,239.05,239.05,238.74,239.02,6796.0,235.5417,235.5417,235.2362,235.5121,6796.0
2024-02-15 10:20:00,239.11,239.21,238.9,239.15,8667.0,235.6008,235.6993,235.3939,235.6402,8667.0
2024-02-15 10:25:00,239.16,239.25,238.75,238.89,9076.0,235.6501,235.7387,235.2461,235.384,9076.0
2024-02-15 10:30:00,238.71,238.93,238.43,238.53,7487.0,235.2067,235.4234,234.9308,235.0293,7487.0
2024-02-15 10:35:00,238.56,238.63,238.24,238.24,6876.0,235.0589,235.1278,234.7436,234.7436,6876.0
2024-02-15 10:40:00,238.26,238.57,238.21,238.56,6424.0,234.7633,235.0687,234.714,235.0589,6424.0
2024-02-15 10:45:00,238.57,239.0,238.57,239.0,6166.0,235.0687,235.4924,235.0687,235.4924,6166.0
2024-02-15 10:50:00,238.96,239.29,238.86,239.2,5310.0,235.453,235.7782,235.3545,235.6895,5310.0
2024-02-15 10:55:00,239.17,239.17,238.84,238.84,6980.0,235.6599,235.6599,235.3348,235.3348,6980.0
2024-02-15 11:00:00,238.95,239.18,238.88,238.88,4276.0,235.4432,235.6698,235.3742,235.3742,4276.0
2024-02-15 11:05:00,238.93,239.22,238.93,239.02,6572.0,235.4234,235.7092,235.4234,235.5121,6572.0
2024-02-15 11:10:00,239.01,239.39,239.01,239.27,4492.0,235.5023,235.8767,235.5023,235.7585,4492.0
2024-02-15 11:15:00,239.21,239.28,238.84,238.84,7429.0,235.6993,235.7683,235.3348,235.3348,7429.0
2024-02-15 11:20:00,238.83,239.01,238.58,238.63,3426.0,235.3249,235.5023,235.0786,235.1278,3426.0
2024-02-15 11:25:00,238.58,238.9,238.56,238.83,5401.0,235.0786,235.3939,235.0589,235.3249,5401.0
2024-02-15 11:30:00,238.81,239.09,238.74,239.01,4879.0,235.3052,235.5811,235.2362,235.5023,4879.0
2024-02-15 11:35:00,238.99,239.12,238.88,239.11,5753.0,235.4826,235.6107,235.3742,235.6008,5753.0
2024-02-15 11:40:00,239.18,239.51,239.12,239.51,4235.0,235.6698,235.9949,235.6107,235.9949,4235.0
2024-02-15 11:45:00,239.53,239.75,239.46,239.65,4814.0,236.0146,236.2314,235.9457,236.1329,4814.0
2024-02-15 11:50:00,239.58,239.59,239.32,239.49,3871.0,236.0639,236.0738,235.8077,235.9752,3871.0
2024-02-15 11:55:00,239.49,239.62,239.32,239.32,11485.0,235.9752,236.1033,235.8077,235.8077,11485.0
2024-02-15 12:00:00,239.44,239.46,239.18,239.42,3368.0,235.926,235.9457,235.6698,235.9063,3368.0
2024-02-15 12:05:00,239.42,239.52,239.37,239.38,7559.0,235.9063,236.0048,235.857,235.8668,7559.0
2024-02-15 12:10:00,239.38,239.68,239.38,239.58,2243.0,235.8668,236.1624,235.8668,236.0639,2243.0
2024-02-15 12:15:00,239.48,239.7,239.48,239.61,4007.0,235.9654,236.1821,235.9654,236.0935,4007.0
2024-02-15 12:20:00,239.61,239.73,239.39,239.54,6009.0,236.0935,236.2117,235.8767,236.0245,6009.0
2024-02-15 12:25:00,239.47,239.7,239.39,239.61,5179.0,235.9555,236.1821,235.8767,236.0935,5179.0
2024-02-15 12:30:00,239.7,239.76,239.55,239.55,3586.0,236.1821,236.2413,236.0343,236.0343,3586.0
2024-02-15 12:35:00,239.56,239.68,239.49,239.49,5527.0,236.0442,236.1624,235.9752,235.9752,5527.0
2024-02-15 12:40:00,239.54,239.62,239.51,239.53,3665.0,236.0245,236.1033,235.9949,236.0146,3665.0
2024-02-15 12:45:00,239.55,239.58,239.38,239.45,4792.0,236.0343,236.0639,235.8668,235.9358,4792.0
2024-02-15 12:50:00,239.46,239.66,239.46,239.58,5067.0,235.9457,236.1427,235.9457,236.0639,5067.0
2024-02-15 12:55:00,239.56,239.68,239.47,239.47,4006.0,236.0442,236.1624,235.9555,235.9555,4006.0
2024-02-15 13:00:00,239.54,239.59,239.44,239.48,3310.0,236.0245,236.0738,235.926,235.9654,3310.0
2024-02-15 13:05:00,239.53,239.89,239.53,239.87,8959.0,236.0146,236.3694,236.0146,236.3497,8959.0
2024-02-15 13:10:00,239.84,240.36,239.84,240.34,11980.0,236.3201,236.8325,236.3201,236.8128,11980.0
2024-02-15 13:15:00,240.34,240.37,240.15,240.34,4985.0,236.8128,236.8423,236.6255,236.8128,4985.0
2024-02-15 13:20:00,240.54,240.54,240.37,240.42,5628.0,237.0098,237.0098,236.8423,236.8916,5628.0
2024-02-15 13:25:00,240.47,240.47,240.28,240.29,11363.0,236.9408,236.9408,236.7536,236.7635,11363.0
2024-02-15 13:30:00,240.42,240.54,240.33,240.33,9540.0,236.8916,237.0098,236.8029,236.8029,9540.0
2024-02-15 13:35:00,240.37,240.41,240.11,240.19,3674.0,236.8423,236.8817,236.5861,236.665,3674.0
2024-02-15 13:40:00,240.23,240.23,239.77,239.77,5084.0,236.7044,236.7044,236.2511,236.2511,5084.0
2024-02-15 13:45:00,239.83,240.13,239.82,240.07,4088.0,236.3102,236.6058,236.3004,236.5467,4088.0
2024-02-15 13:50:00,240.12,240.24,240.05,240.15,4859.0,236.596,236.7142,236.527,236.6255,4859.0
2024-02-15 13:55:00,240.17,240.2,240.1,240.16,8553.0,236.6452,236.6748,236.5763,236.6354,8553.0
2024-02-15 14:00:00,240.18,240.65,240.1,240.47,8741.0,236.6551,237.1182,236.5763,236.9408,8741.0
2024-02-15 14:05:00,240.38,240.64,240.36,240.5,9063.0,236.8522,237.1083,236.8325,236.9704,9063.0
2024-02-15 14:10:00,240.51,240.51,240.17,240.23,4920.0,236.9803,236.9803,236.6452,236.7044,4920.0
2024-02-15 14:15:00,240.31,240.32,240.04,240.17,5763.0,236.7832,236.793,236.5172,236.6452,5763.0
2024-02-15 14:20:00,240.12,240.12,239.93,240.0,4903.0,236.596,236.596,236.4088,236.4777,4903.0
2024-02-15 14:25:00,239.96,239.96,239.61,239.77,6295.0,236.4383,236.4383,236.0935,236.2511,6295.0
2024-02-15 14:30:00,239.76,239.78,239.64,239.7,4445.0,236.2413,236.261,236.123,236.1821,4445.0
2024-02-15 14:35:00,239.66,239.82,239.6,239.75,5220.0,236.1427,236.3004,236.0836,236.2314,5220.0
2024-02-15 14:40:00,239.8,239.87,239.7,239.8,4219.0,236.2807,236.3497,236.1821,236.2807,4219.0
2024-02-15 14:45:00,239.81,239.9,239.79,239.88,4180.0,236.2905,236.3792,236.2708,236.3595,4180.0
2024-02-15 14:50:00,239.92,240.18,239.9,240.17,5617.0,236.3989,236.6551,236.3792,236.6452,5617.0
2024-02-15 14:55:00,240.24,240.33,240.12,240.16,6154.0,236.7142,236.8029,236.596,236.6354,6154.0
2024-02-15 15:00:00,240.12,240.36,239.95,240.35,7125.0,236.596,236.8325,236.4285,236.8226,7125.0
2024-02-15 15:05:00,240.37,240.4,240.12,240.36,9437.0,236.8423,236.8719,236.596,236.8325,9437.0
2024-02-15 15:10:00,240.46,240.83,240.44,240.8,5397.0,236.931,237.2956,236.9113,237.266,5397.0
2024-02-15 15:15:00,240.76,240.86,240.53,240.54,8406.0,237.2266,237.3251,237.0,237.0098,8406.0
2024-02-15 15:20:00,240.59,240.75,240.28,240.28,11450.0,237.0591,237.2167,236.7536,236.7536,11450.0
2024-02-15 15:25:00,240.41,240.45,240.23,240.42,6809.0,236.8817,236.9211,236.7044,236.8916,6809.0
2024-02-15 15:30:00,240.43,240.49,240.22,240.31,14520.0,236.9014,236.9606,236.6945,236.7832,14520.0
2024-02-15 15:35:00,240.26,240.26,240.06,240.13,8968.0,236.7339,236.7339,236.5369,236.6058,8968.0
2024-02-15 15:40:00,240.12,240.29,240.12,240.19,12437.0,236.596,236.7635,236.596,236.665,12437.0
2024-02-15 15:45:00,240.16,240.37,240.09,240.13,21005.0,236.6354,236.8423,236.5664,236.6058,21005.0
2024-02-15 15:50:00,240.12,240.29,239.9,239.98,27888.0,236.596,236.7635,236.3792,236.458,27888.0
2024-02-15 15:55:00,239.89,240.61,239.87,240.5,126991.0,236.3694,237.0788,236.3497,236.9704,126991.0
2024-02-16 09:30:00,239.36,239.93,238.59,238.87,84150.0,235.8471,236.4088,235.0884,235.3643,84150.0
2024-02-16 09:35:00,238.76,239.05,238.3,238.3,23865.0,235.2559,235.5417,234.8027,234.8027,23865.0
2024-02-16 09:40:00,238.44,238.88,238.33,238.58,8039.0,234.9406,235.3742,234.8323,235.0786,8039.0
2024-02-16 09:45:00,238.81,239.37,238.81,239.09,3555.0,235.3052,235.857,235.3052,235.5811,3555.0
2024-02-16 09:50:00,239.11,239.63,238.9,238.95,23670.0,235.6008,236.1132,235.3939,235.4432,23670.0
2024-02-16 09:55:00,239.13,239.44,238.69,239.44,12613.0,235.6205,235.926,235.187,235.926,12613.0
2024-02-16 10:00:00,239.44,240.34,238.94,240.21,39716.0,235.926,236.8128,235.4333,236.6847,39716.0
2024-02-16 10:05:00,239.98,240.44,239.84,240.13,10944.0,236.458,236.9113,236.3201,236.6058,10944.0
2024-02-16 10:10:00,240.29,240.94,240.29,240.88,14838.0,236.7635,237.4039,236.7635,237.3448,14838.0
2024-02-16 10:15:00,240.89,240.89,240.45,240.65,14898.0,237.3547,237.3547,236.9211,237.1182,14898.0
2024-02-16 10:20:00,240.6,241.11,240.52,240.87,20443.0,237.0689,237.5715,236.9901,237.335,20443.0
2024-02-16 10:25:00,240.95,241.3,240.93,241.15,8797.0,237.4138,237.7587,237.3941,237.6109,8797.0
2024-02-16 10:30:00,241.15,241.15,240.68,240.81,12674.0,237.6109,237.6109,237.1478,237.2759,12674.0
2024-02-16 10:35:00,240.81,240.95,240.7,240.94,10294.0,237.2759,237.4138,237.1675,237.4039,10294.0
2024-02-16 10:40:00,241.0,241.26,240.94,241.22,8132.0,237.4631,237.7193,237.4039,237.6798,8132.0
2024-02-16 10:45:00,241.28,241.38,241.17,241.17,11990.0,237.739,237.8375,237.6306,237.6306,11990.0
2024-02-16 10:50:00,241.24,241.44,241.17,241.41,4811.0,237.6995,237.8966,237.6306,237.867,4811.0
2024-02-16 10:55:00,241.41,241.42,241.27,241.35,13710.0,237.867,237.8769,237.7291,237.8079,13710.0
2024-02-16 11:00:00,241.4,241.62,241.34,241.48,10380.0,237.8572,238.074,237.7981,237.936,10380.0
2024-02-16 11:05:00,241.48,241.58,241.34,241.56,16918.0,237.936,238.0346,237.7981,238.0148,16918.0
2024-02-16 11:10:00,241.6,241.61,241.4,241.59,9490.0,238.0543,238.0641,237.8572,238.0444,9490.0
2024-02-16 11:15:00,241.6,241.75,241.48,241.67,14225.0,238.0543,238.2021,237.936,238.1232,14225.0
2024-02-16 11:20:00,241.68,241.88,241.64,241.88,9828.0,238.1331,238.3302,238.0937,238.3302,9828.0
2024-02-16 11:25:00,241.94,241.94,241.76,241.85,8727.0,238.3893,238.3893,238.2119,238.3006,8727.0
2024-02-16 11:30:00,241.9,242.09,241.89,242.04,14249.0,238.3499,238.5371,238.34,238.4878,14249.0
2024-02-16 11:35:00,242.0,242.26,241.95,242.2,8922.0,238.4484,238.7046,238.3991,238.6455,8922.0
2024-02-16 11:40:00,242.2,242.61,242.19,242.34,12711.0,238.6455,239.0494,238.6356,238.7834,12711.0
2024-02-16 11:45:00,242.34,242.4,241.97,242.09,6742.0,238.7834,238.8425,238.4188,238.5371,6742.0
2024-02-16 11:50:00,242.03,242.17,242.0,242.1,3781.0,238.478,238.6159,238.4484,238.5469,3781.0
2024-02-16 11:55:00,242.08,242.5,242.08,242.38,15732.0,238.5272,238.9411,238.5272,238.8228,15732.0
2024-02-16 12:00:00,242.33,242.33,242.14,242.28,5036.0,238.7735,238.7735,238.5863,238.7243,5036.0
2024-02-16 12:05:00,242.19,242.29,242.11,242.18,5600.0,238.6356,238.7341,238.5568,238.6257,5600.0
2024-02-16 12:10:00,242.18,242.29,242.05,242.09,8741.0,238.6257,238.7341,238.4977,238.5371,8741.0
2024-02-16 12:15:00,242.07,242.07,241.8,241.88,13710.0,238.5174,238.5174,238.2513,238.3302,13710.0
2024-02-16 12:20:00,241.87,241.97,241.85,241.94,7840.0,238.3203,238.4188,238.3006,238.3893,7840.0
2024-02-16 12:25:00,241.94,242.18,241.88,242.17,7529.0,238.3893,238.6257,238.3302,238.6159,7529.0
2024-02-16 12:30:00,242.18,242.29,242.12,242.17,10056.0,238.6257,238.7341,238.5666,238.6159,10056.0
2024-02-16 12:35:00,242.2,242.32,242.14,242.16,16148.0,238.6455,238.7637,238.5863,238.606,16148.0
2024-02-16 12:40:00,242.18,242.21,242.08,242.13,4133.0,238.6257,238.6553,238.5272,238.5765,4133.0
2024-02-16 12:45:00,242.12,242.39,242.12,242.31,8949.0,238.5666,238.8327,238.5666,238.7538,8949.0
2024-02-16 12:50:00,242.27,242.34,242.15,242.15,6150.0,238.7144,238.7834,238.5962,238.5962,6150.0
2024-02-16 12:55:00,242.15,242.16,241.95,241.98,6958.0,238.5962,238.606,238.3991,238.4287,6958.0
2024-02-16 13:00:00,241.99,241.99,241.68,241.69,10287.0,238.4385,238.4385,238.1331,238.1429,10287.0
2024-02-16 13:05:00,241.68,241.72,241.45,241.65,25481.0,238.1331,238.1725,237.9065,238.1035,25481.0
2024-02-16 13:10:00,241.58,241.6,241.42,241.43,1900.0,238.0346,238.0543,237.8769,237.8868,1900.0
2024-02-16 13:15:00,241.42,241.69,241.35,241.48,24846.0,237.8769,238.1429,237.8079,237.936,24846.0
2024-02-16 13:20:00,241.54,241.64,241.22,241.57,12106.0,237.9951,238.0937,237.6798,238.0247,12106.0
2024-02-16 13:25:00,241.57,241.82,241.49,241.77,8113.0,238.0247,238.271,237.9459,238.2218,8113.0
2024-02-16 13:30:00,241.77,241.9,241.66,241.84,12831.0,238.2218,238.3499,238.1134,238.2907,12831.0
2024-02-16 13:35:00,241.84,242.07,241.84,242.07,5458.0,238.2907,238.5174,238.2907,238.5174,5458.0
2024-02-16 13:40:00,242.08,242.17,242.01,242.11,4519.0,238.5272,238.6159,238.4582,238.5568,4519.0
2024-02-16 13:45:00,242.16,242.37,242.16,242.29,14445.0,238.606,238.813,238.606,238.7341,14445.0
2024-02-16 13:50:00,242.33,242.38,242.12,242.12,9406.0,238.7735,238.8228,238.5666,238.5666,9406.0
2024-02-16 13:55:00,242.15,242.48,242.14,242.44,7153.0,238.5962,238.9213,238.5863,238.8819,7153.0
2024-02-16 14:00:00,242.44,242.75,242.43,242.6,11578.0,238.8819,239.1874,238.8721,239.0396,11578.0
2024-02-16 14:05:00,242.75,243.01,242.69,243.01,10476.0,239.1874,239.4436,239.1283,239.4436,10476.0
2024-02-16 14:10:00,243.12,243.21,242.92,243.03,10109.0,239.552,239.6406,239.3549,239.4633,10109.0
2024-02-16 14:15:00,243.05,243.15,242.89,242.95,13288.0,239.483,239.5815,239.3253,239.3844,13288.0
2024-02-16 14:20:00,242.96,243.02,242.66,242.66,9213.0,239.3943,239.4534,239.0987,239.0987,9213.0
2024-02-16 14:25:00,242.7,242.81,242.61,242.65,9293.0,239.1381,239.2465,239.0494,239.0889,9293.0
2024-02-16 14:30:00,242.73,242.88,242.72,242.79,12672.0,239.1677,239.3155,239.1578,239.2268,12672.0
2024-02-16 14:35:00,242.82,242.85,242.55,242.61,19074.0,239.2564,239.2859,238.9903,239.0494,19074.0
2024-02-16 14:40:00,242.58,242.58,242.23,242.34,11332.0,239.0199,239.0199,238.675,238.7834,11332.0
2024-02-16 14:45:00,242.34,242.54,241.4,241.7,15444.0,238.7834,238.9805,237.8572,238.1528,15444.0
2024-02-16 14:50:00,241.69,241.8,241.43,241.8,15567.0,238.1429,238.2513,237.8868,238.2513,15567.0
2024-02-16 14:55:00,241.65,241.77,241.42,241.61,10618.0,238.1035,238.2218,237.8769,238.0641,10618.0
2024-02-16 15:00:00,241.53,241.74,241.49,241.62,7870.0,237.9853,238.1922,237.9459,238.074,7870.0
2024-02-16 15:05:00,241.7,241.7,241.4,241.41,9272.0,238.1528,238.1528,237.8572,237.867,9272.0
2024-02-16 15:10:00,241.44,241.45,241.19,241.41,11102.0,237.8966,237.9065,237.6503,237.867,11102.0
2024-02-16 15:15:00,241.41,241.78,241.41,241.7,10401.0,237.867,238.2316,237.867,238.1528,10401.0
2024-02-16 15:20:00,241.73,241.89,241.51,241.76,13883.0,238.1824,238.34,237.9656,238.2119,13883.0
2024-02-16 15:25:00,241.77,241.95,241.64,241.9,16684.0,238.2218,238.3991,238.0937,238.3499,16684.0
2024-02-16 15:30:00,241.94,242.06,241.76,241.84,21457.0,238.3893,238.5075,238.2119,238.2907,21457.0
2024-02-16 15:35:00,241.88,241.88,241.46,241.46,21342.0,238.3302,238.3302,237.9163,237.9163,21342.0
2024-02-16 15:40:00,241.42,241.42,241.12,241.33,23834.0,237.8769,237.8769,237.5813,237.7882,23834.0
2024-02-16 15:45:00,241.35,241.6,241.04,241.05,30200.0,237.8079,238.0543,237.5025,237.5123,30200.0
2024-02-16 15:50:00,241.02,241.82,240.82,241.71,47094.0,237.4828,238.271,237.2857,238.1626,47094.0
2024-02-16 15:55:00,241.67,241.77,241.44,241.64,80293.0,238.1232,238.2218,237.8966,238.0937,80293.0
2024-02-20 09:30:00,241.49,242.94,240.99,241.78,48691.0,237.9459,239.3746,237.4532,238.2316,48691.0
2024-02-20 09:35:00,241.85,242.33,241.66,242.33,13195.0,238.3006,238.7735,238.1134,238.7735,13195.0
2024-02-20 09:40:00,242.53,242.53,241.6,241.84,9809.0,238.9706,238.9706,238.0543,238.2907,9809.0
2024-02-20 09:45:00,241.84,242.0,241.37,241.75,10973.0,238.2907,238.4484,237.8276,238.2021,10973.0
2024-02-20 09:50:00,241.79,241.88,241.26,241.26,7228.0,238.2415,238.3302,237.7193,237.7193,7228.0
2024-02-20 09:55:00,241.23,242.07,241.21,241.92,67997.0,237.6897,238.5174,237.67,238.3696,67997.0
2024-02-20 10:00:00,241.92,241.92,241.11,241.11,12376.0,238.3696,238.3696,237.5715,237.5715,12376.0
2024-02-20 10:05:00,241.23,241.24,240.51,241.11,8676.0,237.6897,237.6995,236.9803,237.5715,8676.0
2024-02-20 10:10:00,241.18,241.36,241.02,241.06,7886.0,237.6404,237.8178,237.4828,237.5222,7886.0
2024-02-20 10:15:00,241.09,241.7,241.02,241.63,12942.0,237.5517,238.1528,237.4828,238.0838,12942.0
2024-02-20 10:20:00,241.54,242.29,241.5,242.21,16556.0,237.9951,238.7341,237.9557,238.6553,16556.0
2024-02-20 10:25:00,242.09,242.89,241.95,242.79,16756.0,238.5371,239.3253,238.3991,239.2268,16756.0
2024-02-20 10:30:00,242.73,242.78,242.57,242.67,15142.0,239.1677,239.2169,239.01,239.1086,15142.0
2024-02-20 10:35:00,242.72,242.84,242.41,242.84,16008.0,239.1578,239.2761,238.8524,239.2761,16008.0
2024-02-20 10:40:00,242.84,243.05,242.78,242.81,12676.0,239.2761,239.483,239.2169,239.2465,12676.0
2024-02-20 10:45:00,242.82,243.07,242.8,242.81,12543.0,239.2564,239.5027,239.2366,239.2465,12543.0
2024-02-20 10:50:00,242.85,243.26,242.83,242.87,10734.0,239.2859,239.6899,239.2662,239.3056,10734.0
2024-02-20 10:55:00,242.87,243.44,242.78,243.44,12803.0,239.3056,239.8673,239.2169,239.8673,12803.0
2024-02-20 11:00:00,243.39,243.72,243.33,243.61,16456.0,239.818,240.1431,239.7589,240.0348,16456.0
2024-02-20 11:05:00,243.61,243.75,243.2,243.2,9752.0,240.0348,240.1727,239.6308,239.6308,9752.0
2024-02-20 11:10:00,243.07,243.46,242.99,243.39,6938.0,239.5027,239.887,239.4239,239.818,6938.0
2024-02-20 11:15:00,243.36,243.45,243.09,243.09,7887.0,239.7884,239.8771,239.5224,239.5224,7887.0
2024-02-20 11:20:00,243.07,243.15,242.67,243.03,13773.0,239.5027,239.5815,239.1086,239.4633,13773.0
2024-02-20 11:25:00,243.09,243.25,243.07,243.09,5999.0,239.5224,239.68,239.5027,239.5224,5999.0
2024-02-20 11:30:00,243.15,243.39,242.76,243.01,17239.0,239.5815,239.818,239.1972,239.4436,17239.0
2024-02-20 11:35:00,242.92,243.2,242.75,243.04,7124.0,239.3549,239.6308,239.1874,239.4731,7124.0
2024-02-20 11:40:00,243.03,243.26,243.0,243.16,5654.0,239.4633,239.6899,239.4337,239.5914,5654.0
2024-02-20 11:45:00,243.17,243.25,243.06,243.09,8312.0,239.6012,239.68,239.4928,239.5224,8312.0
2024-02-20 11:50:00,243.04,243.36,242.99,243.33,9433.0,239.4731,239.7884,239.4239,239.7589,9433.0
2024-02-20 11:55:00,243.25,243.25,242.7,242.7,5275.0,239.68,239.68,239.1381,239.1381,5275.0
2024-02-20 12:00:00,242.73,242.88,242.37,242.37,10416.0,239.1677,239.3155,238.813,238.813,10416.0
2024-02-20 12:05:00,242.42,242.75,242.36,242.71,9686.0,238.8622,239.1874,238.8031,239.148,9686.0
2024-02-20 12:10:00,242.68,242.72,242.55,242.64,3225.0,239.1184,239.1578,238.9903,239.079,3225.0
2024-02-20 12:15:00,242.62,242.85,242.48,242.85,9700.0,239.0593,239.2859,238.9213,239.2859,9700.0
2024-02-20 12:20:00,242.79,243.01,242.78,242.92,8788.0,239.2268,239.4436,239.2169,239.3549,8788.0
2024-02-20 12:25:00,242.94,243.12,242.87,242.87,6034.0,239.3746,239.552,239.3056,239.3056,6034.0
2024-02-20 12:30:00,242.86,243.03,242.77,242.77,6863.0,239.2958,239.4633,239.2071,239.2071,6863.0
2024-02-20 12:35:00,242.74,242.79,242.09,242.15,11692.0,239.1775,239.2268,238.5371,238.5962,11692.0
2024-02-20 12:40:00,242.16,242.66,242.16,242.65,8805.0,238.606,239.0987,238.606,239.0889,8805.0
2024-02-20 12:45:00,242.66,242.91,242.66,242.76,8813.0,239.0987,239.345,239.0987,239.1972,8813.0
2024-02-20 12:50:00,242.82,243.47,242.82,243.46,13851.0,239.2564,239.8968,239.2564,239.887,13851.0
2024-02-20 12:55:00,243.4,243.54,243.33,243.33,5942.0,239.8278,239.9658,239.7589,239.7589,5942.0
2024-02-20 13:00:00,243.34,243.57,243.32,243.57,4784.0,239.7687,239.9953,239.749,239.9953,4784.0
2024-02-20 13:05:00,243.52,243.81,243.48,243.81,7384.0,239.9461,240.2318,239.9067,240.2318,7384.0
2024-02-20 13:10:00,243.85,243.93,243.82,243.91,7610.0,240.2712,240.3501,240.2417,240.3304,7610.0
2024-02-20 13:15:00,243.85,243.85,243.53,243.73,6593.0,240.2712,240.2712,239.9559,240.153,6593.0
2024-02-20 13:20:00,243.71,243.97,243.7,243.97,7578.0,240.1333,240.3895,240.1234,240.3895,7578.0
2024-02-20 13:25:00,243.91,243.94,243.28,243.44,4374.0,240.3304,240.3599,239.7096,239.8673,4374.0
2024-02-20 13:30:00,243.54,243.59,243.28,243.43,7114.0,239.9658,240.0151,239.7096,239.8574,7114.0
2024-02-20 13:35:00,243.33,243.45,243.12,243.4,4723.0,239.7589,239.8771,239.552,239.8278,4723.0
2024-02-20 13:40:00,243.33,243.63,243.33,243.53,6477.0,239.7589,240.0545,239.7589,239.9559,6477.0
2024-02-20 13:45:00,243.51,243.55,243.37,243.43,7407.0,239.9362,239.9756,239.7983,239.8574,7407.0
2024-02-20 13:50:00,243.33,243.44,243.18,243.25,5437.0,239.7589,239.8673,239.6111,239.68,5437.0
2024-02-20 13:55:00,243.34,243.62,243.33,243.61,6834.0,239.7687,240.0446,239.7589,240.0348,6834.0
2024-02-20 14:00:00,243.66,243.69,243.21,243.26,8413.0,240.084,240.1136,239.6406,239.6899,8413.0
2024-02-20 14:05:00,243.28,243.45,243.19,243.35,7169.0,239.7096,239.8771,239.6209,239.7786,7169.0
2024-02-20 14:10:00,243.23,243.28,243.18,243.27,2392.0,239.6603,239.7096,239.6111,239.6998,2392.0
2024-02-20 14:15:00,243.28,243.47,243.09,243.45,11421.0,239.7096,239.8968,239.5224,239.8771,11421.0
2024-02-20 14:20:00,243.3,243.3,242.81,242.91,11459.0,239.7293,239.7293,239.2465,239.345,11459.0
2024-02-20 14:25:00,242.81,243.09,242.79,243.05,7237.0,239.2465,239.5224,239.2268,239.483,7237.0
2024-02-20 14:30:00,243.0,243.0,242.62,242.62,13141.0,239.4337,239.4337,239.0593,239.0593,13141.0
2024-02-20 14:35:00,242.66,242.73,242.55,242.56,3121.0,239.0987,239.1677,238.9903,239.0002,3121.0
2024-02-20 14:40:00,242.6,242.63,242.43,242.43,4025.0,239.0396,239.0691,238.8721,238.8721,4025.0
2024-02-20 14:45:00,242.42,242.92,242.33,242.86,21592.0,238.8622,239.3549,238.7735,239.2958,21592.0
2024-02-20 14:50:00,242.9,242.96,242.71,242.72,4961.0,239.3352,239.3943,239.148,239.1578,4961.0
2024-02-20 14:55:00,242.72,242.96,242.72,242.78,8249.0,239.1578,239.3943,239.1578,239.2169,8249.0
2024-02-20 15:00:00,242.84,242.85,242.63,242.83,5440.0,239.2761,239.2859,239.0691,239.2662,5440.0
2024-02-20 15:05:00,242.93,243.09,242.91,242.94,10431.0,239.3647,239.5224,239.345,239.3746,10431.0
2024-02-20 15:10:00,242.97,243.13,242.63,242.84,33488.0,239.4042,239.5618,239.0691,239.2761,33488.0
2024-02-20 15:15:00,242.82,243.04,242.56,242.69,35824.0,239.2564,239.4731,239.0002,239.1283,35824.0
2024-02-20 15:20:00,242.7,243.33,242.7,243.25,24408.0,239.1381,239.7589,239.1381,239.68,24408.0
2024-02-20 15:25:00,243.24,243.65,243.24,243.64,7726.0,239.6702,240.0742,239.6702,240.0643,7726.0
2024-02-20 15:30:00,243.69,243.77,242.56,242.92,40055.0,240.1136,240.1924,239.0002,239.3549,40055.0
2024-02-20 15:35:00,242.87,243.12,242.77,242.86,22355.0,239.3056,239.552,239.2071,239.2958,22355.0
2024-02-20 15:40:00,242.89,243.15,242.86,242.96,26933.0,239.3253,239.5815,239.2958,239.3943,26933.0
2024-02-20 15:45:00,242.96,243.13,242.73,242.76,33263.0,239.3943,239.5618,239.1677,239.1972,33263.0
2024-02-20 15:50:00,242.72,242.84,242.31,242.79,41572.0,239.1578,239.2761,238.7538,239.2268,41572.0
2024-02-20 15:55:00,242.76,242.99,242.65,242.96,91875.0,239.1972,239.4239,239.0889,239.3943,91875.0
2024-02-21 09:30:00,241.28,242.55,240.57,242.39,34615.0,238.247,239.501,237.5459,239.343,34615.0
2024-02-21 09:35:00,242.39,242.86,242.09,242.55,11067.0,239.343,239.8071,239.0468,239.501,11067.0
2024-02-21 09:40:00,242.72,242.93,242.5,242.75,4473.0,239.6689,239.8762,239.4516,239.6985,4473.0
2024-02-21 09:45:00,242.63,242.83,242.07,242.1,17203.0,239.58,239.7775,239.027,239.0567,17203.0
2024-02-21 09:50:00,242.1,242.31,241.66,242.16,4709.0,239.0567,239.264,238.6222,239.1159,4709.0
2024-02-21 09:55:00,242.29,242.94,242.16,242.84,4349.0,239.2443,239.8861,239.1159,239.7874,4349.0
2024-02-21 10:00:00,242.84,243.83,242.77,243.83,14259.0,239.7874,240.7649,239.7182,240.7649,14259.0
2024-02-21 10:05:00,243.69,244.01,243.43,243.66,20236.0,240.6267,240.9426,240.3699,240.597,20236.0
2024-02-21 10:10:00,243.57,243.57,243.11,243.24,5155.0,240.5082,240.5082,240.054,240.1823,5155.0
2024-02-21 10:15:00,243.05,243.18,242.86,242.9,5724.0,239.9947,240.1231,239.8071,239.8466,5724.0
2024-02-21 10:20:00,242.9,243.4,242.81,243.22,13539.0,239.8466,240.3403,239.7577,240.1626,13539.0
2024-02-21 10:25:00,243.17,243.21,242.83,242.94,8432.0,240.1132,240.1527,239.7775,239.8861,8432.0
2024-02-21 10:30:00,242.77,242.78,242.37,242.59,10082.0,239.7182,239.7281,239.3233,239.5405,10082.0
2024-02-21 10:35:00,242.53,242.64,242.33,242.35,7055.0,239.4813,239.5899,239.2838,239.3035,7055.0
2024-02-21 10:40:00,242.48,242.76,242.43,242.69,15512.0,239.4319,239.7084,239.3825,239.6392,15512.0
2024-02-21 10:45:00,242.78,242.95,242.72,242.95,7275.0,239.7281,239.896,239.6689,239.896,7275.0
2024-02-21 10:50:00,242.91,243.18,242.91,243.04,3872.0,239.8565,240.1231,239.8565,239.9848,3872.0
2024-02-21 10:55:00,243.1,243.1,242.67,242.76,5490.0,240.0441,240.0441,239.6195,239.7084,5490.0
2024-02-21 11:00:00,242.71,242.91,242.58,242.58,4004.0,239.659,239.8565,239.5306,239.5306,4004.0
2024-02-21 11:05:00,242.57,243.09,242.57,243.05,6113.0,239.5208,240.0342,239.5208,239.9947,6113.0
2024-02-21 11:10:00,243.06,243.24,242.96,243.23,3481.0,240.0046,240.1823,239.9058,240.1725,3481.0
2024-02-21 11:15:00,243.26,243.31,243.08,243.12,7723.0,240.2021,240.2514,240.0243,240.0638,7723.0
2024-02-21 11:20:00,243.18,243.19,243.03,243.03,5273.0,240.1231,240.133,239.975,239.975,5273.0
2024-02-21 11:25:00,242.99,243.08,242.67,242.79,3854.0,239.9355,240.0243,239.6195,239.738,3854.0
2024-02-21 11:30:00,242.76,242.78,242.6,242.61,4436.0,239.7084,239.7281,239.5504,239.5602,4436.0
2024-02-21 11:35:00,242.49,242.78,242.45,242.67,6252.0,239.4418,239.7281,239.4023,239.6195,6252.0
2024-02-21 11:40:00,242.67,242.9,242.56,242.56,8403.0,239.6195,239.8466,239.5109,239.5109,8403.0
2024-02-21 11:45:00,242.72,242.78,242.44,242.45,3931.0,239.6689,239.7281,239.3924,239.4023,3931.0
2024-02-21 11:50:00,242.47,242.83,242.47,242.78,3617.0,239.422,239.7775,239.422,239.7281,3617.0
2024-02-21 11:55:00,242.9,242.96,242.82,242.82,7198.0,239.8466,239.9058,239.7676,239.7676,7198.0
2024-02-21 12:00:00,242.84,242.97,242.75,242.8,5134.0,239.7874,239.9157,239.6985,239.7479,5134.0
2024-02-21 12:05:00,242.77,242.77,242.52,242.66,5124.0,239.7182,239.7182,239.4714,239.6096,5124.0
2024-02-21 12:10:00,242.59,242.75,242.59,242.69,3183.0,239.5405,239.6985,239.5405,239.6392,3183.0
2024-02-21 12:15:00,242.7,242.79,242.67,242.7,2745.0,239.6491,239.738,239.6195,239.6491,2745.0
2024-02-21 12:20:00,242.71,242.89,242.58,242.89,4415.0,239.659,239.8367,239.5306,239.8367,4415.0
2024-02-21 12:25:00,242.89,242.89,242.7,242.7,2200.0,239.8367,239.8367,239.6491,239.6491,2200.0
2024-02-21 12:30:00,242.72,242.96,242.65,242.96,10922.0,239.6689,239.9058,239.5997,239.9058,10922.0
2024-02-21 12:35:00,242.88,242.94,242.8,242.84,1889.0,239.8269,239.8861,239.7479,239.7874,1889.0
2024-02-21 12:40:00,242.83,242.95,242.71,242.71,5018.0,239.7775,239.896,239.659,239.659,5018.0
2024-02-21 12:45:00,242.73,243.22,242.72,243.15,6232.0,239.6787,240.1626,239.6689,240.0935,6232.0
2024-02-21 12:50:00,243.31,243.62,243.29,243.62,6212.0,240.2514,240.5576,240.2317,240.5576,6212.0
2024-02-21 12:55:00,243.65,243.65,243.23,243.28,11502.0,240.5872,240.5872,240.1725,240.2218,11502.0
2024-02-21 13:00:00,243.22,243.22,242.76,242.91,9482.0,240.1626,240.1626,239.7084,239.8565,9482.0
2024-02-21 13:05:00,242.87,242.98,242.66,242.91,10422.0,239.817,239.9256,239.6096,239.8565,10422.0
2024-02-21 13:10:00,242.92,243.17,242.88,242.97,6411.0,239.8664,240.1132,239.8269,239.9157,6411.0
2024-02-21 13:15:00,243.02,243.19,243.01,243.09,6382.0,239.9651,240.133,239.9552,240.0342,6382.0
2024-02-21 13:20:00,243.1,243.3,243.1,243.22,5561.0,240.0441,240.2416,240.0441,240.1626,5561.0
2024-02-21 13:25:00,243.21,243.21,243.07,243.16,6781.0,240.1527,240.1527,240.0145,240.1033,6781.0
2024-02-21 13:30:00,243.2,243.21,243.08,243.11,3662.0,240.1428,240.1527,240.0243,240.054,3662.0
2024-02-21 13:35:00,243.13,243.28,243.12,243.18,7207.0,240.0737,240.2218,240.0638,240.1231,7207.0
2024-02-21 13:40:00,243.19,243.19,243.04,243.08,9680.0,240.133,240.133,239.9848,240.0243,9680.0
2024-02-21 13:45:00,243.08,243.22,243.07,243.22,3556.0,240.0243,240.1626,240.0145,240.1626,3556.0
2024-02-21 13:50:00,243.18,243.22,242.99,243.06,4169.0,240.1231,240.1626,239.9355,240.0046,4169.0
2024-02-21 13:55:00,242.96,243.2,242.96,243.12,7211.0,239.9058,240.1428,239.9058,240.0638,7211.0
2024-02-21 14:00:00,242.98,243.67,242.88,243.56,10651.0,239.9256,240.6069,239.8269,240.4983,10651.0
2024-02-21 14:05:00,243.47,243.48,243.32,243.42,5052.0,240.4094,240.4193,240.2613,240.3601,5052.0
2024-02-21 14:10:00,243.39,243.48,243.28,243.32,12937.0,240.3304,240.4193,240.2218,240.2613,12937.0
2024-02-21 14:15:00,243.25,243.39,243.1,243.2,8524.0,240.1922,240.3304,240.0441,240.1428,8524.0
2024-02-21 14:20:00,243.2,243.2,242.92,242.93,5500.0,240.1428,240.1428,239.8664,239.8762,5500.0
2024-02-21 14:25:00,242.87,242.93,242.7,242.84,6321.0,239.817,239.8762,239.6491,239.7874,6321.0
2024-02-21 14:30:00,242.85,242.96,242.81,242.89,7814.0,239.7972,239.9058,239.7577,239.8367,7814.0
2024-02-21 14:35:00,242.88,242.88,242.62,242.63,12173.0,239.8269,239.8269,239.5701,239.58,12173.0
2024-02-21 14:40:00,242.68,242.76,242.53,242.65,4708.0,239.6294,239.7084,239.4813,239.5997,4708.0
2024-02-21 14:45:00,242.55,242.7,242.55,242.67,6663.0,239.501,239.6491,239.501,239.6195,6663.0
2024-02-21 14:50:00,242.75,243.08,242.7,242.95,6309.0,239.6985,240.0243,239.6491,239.896,6309.0
2024-02-21 14:55:00,243.05,243.1,242.85,242.99,14241.0,239.9947,240.0441,239.7972,239.9355,14241.0
2024-02-21 15:00:00,242.96,242.97,242.53,242.53,4408.0,239.9058,239.9157,239.4813,239.4813,4408.0
2024-02-21 15:05:00,242.58,242.72,242.47,242.62,8890.0,239.5306,239.6689,239.422,239.5701,8890.0
2024-02-21 15:10:00,242.61,242.61,242.43,242.54,11359.0,239.5602,239.5602,239.3825,239.4911,11359.0
2024-02-21 15:15:00,242.55,242.95,242.48,242.7,12680.0,239.501,239.896,239.4319,239.6491,12680.0
2024-02-21 15:20:00,242.65,242.7,242.55,242.69,9094.0,239.5997,239.6491,239.501,239.6392,9094.0
2024-02-21 15:25:00,242.66,242.96,242.66,242.87,14932.0,239.6096,239.9058,239.6096,239.817,14932.0
2024-02-21 15:30:00,242.84,243.13,242.84,243.05,7705.0,239.7874,240.0737,239.7874,239.9947,7705.0
2024-02-21 15:35:00,243.11,243.48,243.08,243.22,20481.0,240.054,240.4193,240.0243,240.1626,20481.0
2024-02-21 15:40:00,243.27,243.52,243.24,243.46,11759.0,240.212,240.4588,240.1823,240.3996,11759.0
2024-02-21 15:45:00,243.38,243.42,243.18,243.32,28043.0,240.3206,240.3601,240.1231,240.2613,28043.0
2024-02-21 15:50:00,243.25,243.38,242.73,242.98,29530.0,240.1922,240.3206,239.6787,239.9256,29530.0
2024-02-21 15:55:00,243.06,243.4,243.04,243.36,81971.0,240.0046,240.3403,239.9848,240.3008,81971.0
2024-02-22 09:30:00,244.99,246.24,244.78,246.02,34647.0,241.9103,243.1446,241.703,242.9274,34647.0
2024-02-22 09:35:00,246.02,246.83,246.02,246.79,15872.0,242.9274,243.7272,242.9274,243.6877,15872.0
2024-02-22 09:40:00,246.59,247.15,246.45,246.76,10855.0,243.4902,244.0432,243.352,243.6581,10855.0
2024-02-22 09:45:00,246.85,247.49,246.81,247.38,8327.0,243.7469,244.3789,243.7075,244.2703,8327.0
2024-02-22 09:50:00,247.37,248.73,247.26,248.73,14054.0,244.2604,245.6033,244.1518,245.6033,14054.0
2024-02-22 09:55:00,248.77,248.79,248.19,248.47,20093.0,245.6428,245.6626,245.0701,245.3466,20093.0
2024-02-22 10:00:00,248.47,248.59,247.97,248.02,9179.0,245.3466,245.4651,244.8529,244.9022,9179.0
2024-02-22 10:05:00,247.87,248.08,247.62,247.65,6276.0,244.7541,244.9615,244.5073,244.5369,6276.0
2024-02-22 10:10:00,247.72,247.72,247.19,247.19,5890.0,244.606,244.606,244.0827,244.0827,5890.0
2024-02-22 10:15:00,247.3,247.87,247.28,247.71,7252.0,244.1913,244.7541,244.1715,244.5961,7252.0
2024-02-22 10:20:00,247.61,247.8,247.41,247.72,7544.0,244.4974,244.685,244.2999,244.606,7544.0
2024-02-22 10:25:00,247.79,247.79,247.35,247.5,3564.0,244.6751,244.6751,244.2407,244.3888,3564.0
2024-02-22 10:30:00,247.58,247.99,247.47,247.91,6659.0,244.4678,244.8726,244.3592,244.7936,6659.0
2024-02-22 10:35:00,248.0,248.14,247.89,248.04,14766.0,244.8825,245.0207,244.7739,244.922,14766.0
2024-02-22 10:40:00,248.1,248.19,247.95,248.11,3879.0,244.9812,245.0701,244.8331,244.9911,3879.0
2024-02-22 10:45:00,248.12,248.12,247.91,248.01,7257.0,245.001,245.001,244.7936,244.8924,7257.0
2024-02-22 10:50:00,248.08,248.31,248.07,248.29,5596.0,244.9615,245.1886,244.9516,245.1688,5596.0
2024-02-22 10:55:00,248.22,248.35,248.15,248.23,4912.0,245.0997,245.2281,245.0306,245.1096,4912.0
2024-02-22 11:00:00,248.35,248.36,248.15,248.22,3774.0,245.2281,245.238,245.0306,245.0997,3774.0
2024-02-22 11:05:00,248.27,248.65,248.27,248.39,7211.0,245.1491,245.5243,245.1491,245.2676,7211.0
2024-02-22 11:10:00,248.35,249.01,248.34,249.0,15731.0,245.2281,245.8798,245.2182,245.8699,15731.0
2024-02-22 11:15:00,249.09,249.29,248.97,249.01,6523.0,245.9588,246.1563,245.8403,245.8798,6523.0
2024-02-22 11:20:00,248.99,249.18,248.99,249.04,2667.0,245.86,246.0477,245.86,245.9094,2667.0
2024-02-22 11:25:00,249.05,249.06,248.71,248.88,3366.0,245.9193,245.9292,245.5836,245.7514,3366.0
2024-02-22 11:30:00,248.86,249.03,248.8,248.81,2971.0,245.7317,245.8995,245.6724,245.6823,2971.0
2024-02-22 11:35:00,248.78,248.99,248.66,248.78,8145.0,245.6527,245.86,245.5342,245.6527,8145.0
2024-02-22 11:40:00,248.85,249.0,248.71,249.0,5348.0,245.7218,245.8699,245.5836,245.8699,5348.0
2024-02-22 11:45:00,249.04,249.16,248.75,248.89,5591.0,245.9094,246.0279,245.6231,245.7613,5591.0
2024-02-22 11:50:00,248.89,248.94,248.74,248.88,3362.0,245.7613,245.8107,245.6132,245.7514,3362.0
2024-02-22 11:55:00,248.92,248.92,248.62,248.67,3331.0,245.7909,245.7909,245.4947,245.5441,3331.0
2024-02-22 12:00:00,248.63,248.63,248.4,248.55,2118.0,245.5046,245.5046,245.2775,245.4256,2118.0
2024-02-22 12:05:00,248.55,248.7,248.54,248.7,2511.0,245.4256,245.5737,245.4157,245.5737,2511.0
2024-02-22 12:10:00,248.66,248.72,248.34,248.56,24674.0,245.5342,245.5934,245.2182,245.4355,24674.0
2024-02-22 12:15:00,248.51,248.62,248.44,248.57,5700.0,245.3861,245.4947,245.317,245.4453,5700.0
2024-02-22 12:20:00,248.52,248.69,248.5,248.69,1676.0,245.396,245.5638,245.3762,245.5638,1676.0
2024-02-22 12:25:00,248.68,248.9,248.68,248.85,4657.0,245.5539,245.7712,245.5539,245.7218,4657.0
2024-02-22 12:30:00,248.9,249.21,248.89,249.05,7709.0,245.7712,246.0773,245.7613,245.9193,7709.0
2024-02-22 12:35:00,249.03,249.17,248.98,249.07,5816.0,245.8995,246.0378,245.8502,245.939,5816.0
2024-02-22 12:40:00,249.16,249.24,248.99,249.21,4333.0,246.0279,246.1069,245.86,246.0773,4333.0
2024-02-22 12:45:00,249.21,249.38,249.2,249.38,6735.0,246.0773,246.2451,246.0674,246.2451,6735.0
2024-02-22 12:50:00,249.34,249.67,249.34,249.65,4089.0,246.2056,246.5315,246.2056,246.5118,4089.0
2024-02-22 12:55:00,249.65,249.69,249.52,249.55,8776.0,246.5118,246.5512,246.3834,246.413,8776.0
2024-02-22 13:00:00,249.62,249.65,249.42,249.54,4963.0,246.4821,246.5118,246.2846,246.4031,4963.0
2024-02-22 13:05:00,249.34,249.67,249.34,249.67,3974.0,246.2056,246.5315,246.2056,246.5315,3974.0
2024-02-22 13:10:00,249.68,249.71,249.54,249.61,3565.0,246.5414,246.571,246.4031,246.4723,3565.0
2024-02-22 13:15:00,249.67,249.72,249.64,249.64,1942.0,246.5315,246.5809,246.5019,246.5019,1942.0
2024-02-22 13:20:00,249.71,249.76,249.63,249.63,4179.0,246.571,246.6204,246.492,246.492,4179.0
2024-02-22 13:25:00,249.65,249.82,249.51,249.74,3301.0,246.5118,246.6796,246.3735,246.6006,3301.0
2024-02-22 13:30:00,249.73,249.84,249.66,249.73,4563.0,246.5907,246.6994,246.5216,246.5907,4563.0
2024-02-22 13:35:00,249.7,249.73,249.69,249.69,1000.0,246.5611,246.5907,246.5512,246.5512,1000.0
2024-02-22 13:40:00,249.7,249.85,249.67,249.76,4533.0,246.5611,246.7092,246.5315,246.6204,4533.0
2024-02-22 13:45:00,249.77,249.82,249.67,249.74,4086.0,246.6302,246.6796,246.5315,246.6006,4086.0
2024-02-22 13:50:00,249.78,249.78,249.63,249.71,5807.0,246.6401,246.6401,246.492,246.571,5807.0
2024-02-22 13:55:00,249.78,249.88,249.78,249.84,1414.0,246.6401,246.7389,246.6401,246.6994,1414.0
2024-02-22 14:00:00,249.82,250.08,249.82,250.02,21765.0,246.6796,246.9363,246.6796,246.8771,21765.0
2024-02-22 14:05:00,250.03,250.38,250.03,250.31,5353.0,246.887,247.2326,246.887,247.1635,5353.0
2024-02-22 14:10:00,250.35,250.41,250.29,250.33,2685.0,247.203,247.2622,247.1437,247.1832,2685.0
2024-02-22 14:15:00,250.42,250.43,250.09,250.13,3421.0,247.2721,247.2819,246.9462,246.9857,3421.0
2024-02-22 14:20:00,250.13,250.27,250.02,250.24,3945.0,246.9857,247.124,246.8771,247.0943,3945.0
2024-02-22 14:25:00,250.29,250.36,250.13,250.36,7661.0,247.1437,247.2128,246.9857,247.2128,7661.0
2024-02-22 14:30:00,250.28,250.29,249.97,249.97,3273.0,247.1338,247.1437,246.8277,246.8277,3273.0
2024-02-22 14:35:00,250.0,250.06,249.82,249.82,4058.0,246.8574,246.9166,246.6796,246.6796,4058.0
2024-02-22 14:40:00,249.82,249.96,249.76,249.96,3150.0,246.6796,246.8179,246.6204,246.8179,3150.0
2024-02-22 14:45:00,250.01,250.02,249.73,249.75,5314.0,246.8672,246.8771,246.5907,246.6105,5314.0
2024-02-22 14:50:00,249.74,249.88,249.65,249.88,4413.0,246.6006,246.7389,246.5118,246.7389,4413.0
2024-02-22 14:55:00,249.9,249.91,249.69,249.76,6019.0,246.7586,246.7685,246.5512,246.6204,6019.0
2024-02-22 15:00:00,249.7,249.85,249.67,249.8,5944.0,246.5611,246.7092,246.5315,246.6599,5944.0
2024-02-22 15:05:00,249.84,250.03,249.74,249.8,13007.0,246.6994,246.887,246.6006,246.6599,13007.0
2024-02-22 15:10:00,249.75,249.82,249.67,249.71,6009.0,246.6105,246.6796,246.5315,246.571,6009.0
2024-02-22 15:15:00,249.67,249.96,249.67,249.92,9036.0,246.5315,246.8179,246.5315,246.7784,9036.0
2024-02-22 15:20:00,250.01,250.1,249.94,250.05,9166.0,246.8672,246.9561,246.7981,246.9067,9166.0
2024-02-22 15:25:00,249.98,250.09,249.9,249.9,8396.0,246.8376,246.9462,246.7586,246.7586,8396.0
2024-02-22 15:30:00,249.79,249.79,249.47,249.63,12808.0,246.65,246.65,246.334,246.492,12808.0
2024-02-22 15:35:00,249.67,249.89,249.62,249.79,9854.0,246.5315,246.7487,246.4821,246.65,9854.0
2024-02-22 15:40:00,249.82,249.84,249.61,249.64,14588.0,246.6796,246.6994,246.4723,246.5019,14588.0
2024-02-22 15:45:00,249.66,249.77,249.58,249.77,18450.0,246.5216,246.6302,246.4426,246.6302,18450.0
2024-02-22 15:50:00,249.8,249.88,249.32,249.48,22512.0,246.6599,246.7389,246.1859,246.3439,22512.0
2024-02-22 15:55:00,249.52,249.71,249.24,249.34,68825.0,246.3834,246.571,246.1069,246.2056,68825.0
2024-02-23 09:30:00,248.59,251.0,248.59,251.0,25018.0,245.4651,247.8448,245.4651,247.8448,25018.0
2024-02-23 09:35:00,251.26,251.73,250.55,251.5,11136.0,248.1015,248.5656,247.4004,248.3385,11136.0
2024-02-23 09:40:00,251.33,252.12,251.18,251.61,9862.0,248.1706,248.9507,248.0225,248.4471,9862.0
2024-02-23 09:45:00,251.71,251.93,251.4,251.93,5000.0,248.5459,248.7631,248.2398,248.7631,5000.0
2024-02-23 09:50:00,251.81,251.81,251.28,251.47,7560.0,248.6446,248.6446,248.1213,248.3089,7560.0
2024-02-23 09:55:00,251.37,251.49,251.05,251.48,7084.0,248.2101,248.3286,247.8942,248.3187,7084.0
2024-02-23 10:00:00,251.38,251.48,250.63,250.87,10534.0,248.22,248.3187,247.4794,247.7164,10534.0
2024-02-23 10:05:00,250.75,251.08,250.63,251.0,6002.0,247.5979,247.9238,247.4794,247.8448,6002.0
2024-02-23 10:10:00,250.97,251.13,250.69,250.87,13284.0,247.8152,247.9731,247.5387,247.7164,13284.0
2024-02-23 10:15:00,250.76,250.76,250.13,250.47,10090.0,247.6078,247.6078,246.9857,247.3214,10090.0
2024-02-23 10:20:00,250.48,251.04,250.47,250.81,5082.0,247.3313,247.8843,247.3214,247.6572,5082.0
2024-02-23 10:25:00,250.83,251.25,250.83,251.04,11437.0,247.6769,248.0916,247.6769,247.8843,11437.0
2024-02-23 10:30:00,251.04,251.28,250.71,251.28,8185.0,247.8843,248.1213,247.5584,248.1213,8185.0
2024-02-23 10:35:00,251.3,251.45,251.19,251.42,2435.0,248.141,248.2891,248.0324,248.2595,2435.0
2024-02-23 10:40:00,251.47,251.76,251.41,251.47,12810.0,248.3089,248.5952,248.2496,248.3089,12810.0
2024-02-23 10:45:00,251.6,251.6,251.13,251.14,6772.0,248.4372,248.4372,247.9731,247.983,6772.0
2024-02-23 10:50:00,251.11,251.23,251.01,251.09,6552.0,247.9534,248.0719,247.8547,247.9336,6552.0
2024-02-23 10:55:00,251.15,251.53,251.08,251.36,7315.0,247.9929,248.3681,247.9238,248.2003,7315.0
2024-02-23 11:00:00,251.4,251.47,250.99,251.0,9040.0,248.2398,248.3089,247.8349,247.8448,9040.0
2024-02-23 11:05:00,251.01,251.35,250.96,251.35,7181.0,247.8547,248.1904,247.8053,248.1904,7181.0
2024-02-23 11:10:00,251.22,251.27,250.9,251.06,6523.0,248.062,248.1114,247.746,247.904,6523.0
2024-02-23 11:15:00,250.9,251.03,250.73,250.73,6150.0,247.746,247.8744,247.5782,247.5782,6150.0
2024-02-23 11:20:00,250.79,251.05,250.77,250.85,6550.0,247.6374,247.8942,247.6177,247.6967,6550.0
2024-02-23 11:25:00,250.76,250.82,250.52,250.74,5196.0,247.6078,247.667,247.3708,247.588,5196.0
2024-02-23 11:30:00,250.77,250.77,250.25,250.25,5651.0,247.6177,247.6177,247.1042,247.1042,5651.0
2024-02-23 11:35:00,250.17,250.4,250.17,250.35,5353.0,247.0252,247.2523,247.0252,247.203,5353.0
2024-02-23 11:40:00,250.42,250.43,250.03,250.25,4088.0,247.2721,247.2819,246.887,247.1042,4088.0
2024-02-23 11:45:00,250.22,250.43,250.2,250.33,4419.0,247.0746,247.2819,247.0548,247.1832,4419.0
2024-02-23 11:50:00,250.43,250.54,250.28,250.45,5877.0,247.2819,247.3906,247.1338,247.3017,5877.0
2024-02-23 11:55:00,250.46,250.64,250.45,250.58,1580.0,247.3116,247.4893,247.3017,247.4301,1580.0
2024-02-23 12:00:00,250.66,251.0,250.64,251.0,3184.0,247.5091,247.8448,247.4893,247.8448,3184.0
2024-02-23 12:05:00,251.06,251.15,250.99,251.04,8483.0,247.904,247.9929,247.8349,247.8843,8483.0
2024-02-23 12:10:00,251.0,251.09,250.87,251.01,3270.0,247.8448,247.9336,247.7164,247.8547,3270.0
2024-02-23 12:15:00,251.01,251.18,250.97,251.0,5526.0,247.8547,248.0225,247.8152,247.8448,5526.0
2024-02-23 12:20:00,251.14,251.29,251.1,251.19,3444.0,247.983,248.1311,247.9435,248.0324,3444.0
2024-02-23 12:25:00,251.16,251.3,251.09,251.25,6485.0,248.0028,248.141,247.9336,248.0916,6485.0
2024-02-23 12:30:00,251.24,251.38,251.06,251.35,4350.0,248.0818,248.22,247.904,248.1904,4350.0
2024-02-23 12:35:00,251.49,251.84,251.48,251.84,6163.0,248.3286,248.6742,248.3187,248.6742,6163.0
2024-02-23 12:40:00,251.91,251.94,251.48,251.93,5815.0,248.7433,248.773,248.3187,248.7631,5815.0
2024-02-23 12:45:00,251.84,251.9,251.8,251.87,2202.0,248.6742,248.7335,248.6347,248.7038,2202.0
2024-02-23 12:50:00,251.89,251.95,251.76,251.85,2744.0,248.7236,248.7828,248.5952,248.6841,2744.0
2024-02-23 12:55:00,251.91,252.07,251.89,252.07,3855.0,248.7433,248.9013,248.7236,248.9013,3855.0
2024-02-23 13:00:00,252.02,252.02,251.71,251.79,5692.0,248.852,248.852,248.5459,248.6249,5692.0
2024-02-23 13:05:00,251.75,251.9,251.74,251.8,2145.0,248.5854,248.7335,248.5755,248.6347,2145.0
2024-02-23 13:10:00,251.67,252.06,251.67,252.03,9653.0,248.5064,248.8915,248.5064,248.8618,9653.0
2024-02-23 13:15:00,252.04,252.17,251.97,252.14,4143.0,248.8717,249.0001,248.8026,248.9705,4143.0
2024-02-23 13:20:00,252.12,252.12,251.86,251.88,2515.0,248.9507,248.9507,248.694,248.7137,2515.0
2024-02-23 13:25:00,251.89,251.96,251.73,251.84,4546.0,248.7236,248.7927,248.5656,248.6742,4546.0
2024-02-23 13:30:00,251.77,252.08,251.77,252.02,3703.0,248.6051,248.9112,248.6051,248.852,3703.0
2024-02-23 13:35:00,251.97,252.08,251.94,252.02,2360.0,248.8026,248.9112,248.773,248.852,2360.0
2024-02-23 13:40:00,252.04,252.07,251.86,251.86,3710.0,248.8717,248.9013,248.694,248.694,3710.0
2024-02-23 13:45:00,251.92,252.02,251.91,252.0,3166.0,248.7532,248.852,248.7433,248.8322,3166.0
2024-02-23 13:50:00,252.02,252.02,251.9,251.94,3571.0,248.852,248.852,248.7335,248.773,3571.0
2024-02-23 13:55:00,252.02,252.08,251.92,251.92,2001.0,248.852,248.9112,248.7532,248.7532,2001.0
2024-02-23 14:00:00,251.98,251.98,251.69,251.82,4312.0,248.8125,248.8125,248.5261,248.6545,4312.0
2024-02-23 14:05:00,251.76,251.86,251.7,251.74,6963.0,248.5952,248.694,248.536,248.5755,6963.0
2024-02-23 14:10:00,251.75,251.75,251.53,251.59,5364.0,248.5854,248.5854,248.3681,248.4274,5364.0
2024-02-23 14:15:00,251.56,251.65,251.37,251.37,4195.0,248.3977,248.4866,248.2101,248.2101,4195.0
2024-02-23 14:20:00,251.39,251.44,251.22,251.23,3689.0,248.2299,248.2792,248.062,248.0719,3689.0
2024-02-23 14:25:00,251.29,251.31,251.21,251.28,2677.0,248.1311,248.1509,248.0521,248.1213,2677.0
2024-02-23 14:30:00,251.28,251.44,251.27,251.4,2900.0,248.1213,248.2792,248.1114,248.2398,2900.0
2024-02-23 14:35:00,251.37,251.46,251.34,251.46,2447.0,248.2101,248.299,248.1805,248.299,2447.0
2024-02-23 14:40:00,251.46,251.49,251.02,251.02,3722.0,248.299,248.3286,247.8645,247.8645,3722.0
2024-02-23 14:45:00,251.12,251.14,251.05,251.13,4518.0,247.9633,247.983,247.8942,247.9731,4518.0
2024-02-23 14:50:00,251.03,251.16,250.93,251.15,5310.0,247.8744,248.0028,247.7757,247.9929,5310.0
2024-02-23 14:55:00,251.11,251.3,251.1,251.29,3386.0,247.9534,248.141,247.9435,248.1311,3386.0
2024-02-23 15:00:00,251.28,251.39,251.19,251.23,7266.0,248.1213,248.2299,248.0324,248.0719,7266.0
2024-02-23 15:05:00,251.27,251.29,250.86,250.94,3169.0,248.1114,248.1311,247.7065,247.7855,3169.0
2024-02-23 15:10:00,250.96,251.08,250.94,250.95,5775.0,247.8053,247.9238,247.7855,247.7954,5775.0
2024-02-23 15:15:00,251.01,251.28,251.01,251.09,4715.0,247.8547,248.1213,247.8547,247.9336,4715.0
2024-02-23 15:20:00,251.04,251.21,250.96,251.19,6488.0,247.8843,248.0521,247.8053,248.0324,6488.0
2024-02-23 15:25:00,251.22,251.27,251.03,251.12,9363.0,248.062,248.1114,247.8744,247.9633,9363.0
2024-02-23 15:30:00,251.17,251.54,251.17,251.54,4153.0,248.0126,248.378,248.0126,248.378,4153.0
2024-02-23 15:35:00,251.51,251.66,251.31,251.49,8670.0,248.3484,248.4965,248.1509,248.3286,8670.0
2024-02-23 15:40:00,251.51,251.67,251.48,251.61,9503.0,248.3484,248.5064,248.3187,248.4471,9503.0
2024-02-23 15:45:00,251.64,251.95,251.6,251.95,9922.0,248.4767,248.7828,248.4372,248.7828,9922.0
2024-02-23 15:50:00,251.98,252.09,251.3,251.33,26436.0,248.8125,248.9211,248.141,248.1706,26436.0
2024-02-23 15:55:00,251.36,251.79,251.32,251.51,51902.0,248.2003,248.6249,248.1608,248.3484,51902.0
2024-02-26 09:30:00,251.47,251.47,249.16,250.7,40112.0,248.3089,248.3089,246.0279,247.5486,40112.0
2024-02-26 09:35:00,250.74,251.02,249.89,250.01,12979.0,247.588,247.8645,246.7487,246.8672,12979.0
2024-02-26 09:40:00,250.01,250.81,250.01,250.12,9976.0,246.8672,247.6572,246.8672,246.9758,9976.0
2024-02-26 09:45:00,250.15,250.24,249.23,249.9,8957.0,247.0055,247.0943,246.097,246.7586,8957.0
2024-02-26 09:50:00,250.01,250.01,249.43,249.95,8975.0,246.8672,246.8672,246.2945,246.808,8975.0
2024-02-26 09:55:00,250.02,250.05,249.77,249.82,7429.0,246.8771,246.9067,246.6302,246.6796,7429.0
2024-02-26 10:00:00,249.82,249.82,249.0,249.25,15717.0,246.6796,246.6796,245.8699,246.1168,15717.0
2024-02-26 10:05:00,249.19,249.51,248.88,249.19,15859.0,246.0575,246.3735,245.7514,246.0575,15859.0
2024-02-26 10:10:00,249.09,249.39,248.82,248.85,6032.0,245.9588,246.255,245.6922,245.7218,6032.0
2024-02-26 10:15:00,248.86,249.06,248.7,248.89,10215.0,245.7317,245.9292,245.5737,245.7613,10215.0
2024-02-26 10:20:00,248.84,249.31,248.64,249.27,8420.0,245.7119,246.176,245.5144,246.1365,8420.0
2024-02-26 10:25:00,249.29,249.46,248.73,248.73,23495.0,246.1563,246.3241,245.6033,245.6033,23495.0
2024-02-26 10:30:00,248.92,249.4,248.75,249.4,20480.0,245.7909,246.2649,245.6231,246.2649,20480.0
2024-02-26 10:35:00,249.49,249.53,248.76,248.76,8205.0,246.3538,246.3933,245.6329,245.6329,8205.0
2024-02-26 10:40:00,248.66,248.87,248.38,248.51,15618.0,245.5342,245.7416,245.2577,245.3861,15618.0
2024-02-26 10:45:00,248.49,248.53,248.3,248.3,4164.0,245.3663,245.4058,245.1787,245.1787,4164.0
2024-02-26 10:50:00,248.39,248.69,248.37,248.53,6391.0,245.2676,245.5638,245.2478,245.4058,6391.0
2024-02-26 10:55:00,248.5,248.53,248.25,248.53,10501.0,245.3762,245.4058,245.1294,245.4058,10501.0
2024-02-26 11:00:00,248.48,248.48,248.13,248.38,3445.0,245.3565,245.3565,245.0109,245.2577,3445.0
2024-02-26 11:05:00,248.34,248.35,247.97,248.16,5415.0,245.2182,245.2281,244.8529,245.0405,5415.0
2024-02-26 11:10:00,248.08,248.29,248.05,248.29,5020.0,244.9615,245.1688,244.9319,245.1688,5020.0
2024-02-26 11:15:00,248.34,248.56,248.29,248.41,7503.0,245.2182,245.4355,245.1688,245.2873,7503.0
2024-02-26 11:20:00,248.5,248.6,248.19,248.21,6324.0,245.3762,245.475,245.0701,245.0899,6324.0
2024-02-26 11:25:00,248.16,248.44,248.09,248.09,4061.0,245.0405,245.317,244.9714,244.9714,4061.0
2024-02-26 11:30:00,248.08,248.24,247.88,248.03,7882.0,244.9615,245.1195,244.764,244.9121,7882.0
2024-02-26 11:35:00,248.03,248.03,247.77,247.83,13901.0,244.9121,244.9121,244.6554,244.7146,13901.0
2024-02-26 11:40:00,247.77,247.89,247.57,247.87,8114.0,244.6554,244.7739,244.4579,244.7541,8114.0
2024-02-26 11:45:00,247.85,248.12,247.79,248.12,7098.0,244.7344,245.001,244.6751,245.001,7098.0
2024-02-26 11:50:00,248.17,248.35,248.09,248.21,4180.0,245.0504,245.2281,244.9714,245.0899,4180.0
2024-02-26 11:55:00,248.21,248.28,247.81,247.97,9694.0,245.0899,245.159,244.6949,244.8529,9694.0
2024-02-26 12:00:00,247.93,248.01,247.81,247.92,1550.0,244.8134,244.8924,244.6949,244.8035,1550.0
2024-02-26 12:05:00,247.84,247.87,247.62,247.65,7519.0,244.7245,244.7541,244.5073,244.5369,7519.0
2024-02-26 12:10:00,247.68,247.68,247.55,247.64,3400.0,244.5665,244.5665,244.4381,244.527,3400.0
2024-02-26 12:15:00,247.55,247.63,247.51,247.62,5919.0,244.4381,244.5171,244.3987,244.5073,5919.0
2024-02-26 12:20:00,247.56,247.67,247.51,247.63,3958.0,244.448,244.5566,244.3987,244.5171,3958.0
2024-02-26 12:25:00,247.63,247.77,247.57,247.77,6209.0,244.5171,244.6554,244.4579,244.6554,6209.0
2024-02-26 12:30:00,247.71,247.72,247.49,247.5,3914.0,244.5961,244.606,244.3789,244.3888,3914.0
2024-02-26 12:35:00,247.52,247.59,247.4,247.4,3556.0,244.4085,244.4776,244.29,244.29,3556.0
2024-02-26 12:40:00,247.44,247.58,247.4,247.5,5257.0,244.3295,244.4678,244.29,244.3888,5257.0
2024-02-26 12:45:00,247.5,247.73,247.32,247.48,12895.0,244.3888,244.6159,244.211,244.369,12895.0
2024-02-26 12:50:00,247.4,247.82,247.39,247.77,7692.0,244.29,244.7048,244.2802,244.6554,7692.0
2024-02-26 12:55:00,247.76,247.89,247.76,247.8,2216.0,244.6455,244.7739,244.6455,244.685,2216.0
2024-02-26 13:00:00,247.82,247.82,247.35,247.61,5848.0,244.7048,244.7048,244.2407,244.4974,5848.0
2024-02-26 13:05:00,247.66,247.79,247.57,247.78,3929.0,244.5468,244.6751,244.4579,244.6653,3929.0
2024-02-26 13:10:00,247.67,247.74,247.58,247.6,3581.0,244.5566,244.6258,244.4678,244.4875,3581.0
2024-02-26 13:15:00,247.59,247.59,247.34,247.38,2408.0,244.4776,244.4776,244.2308,244.2703,2408.0
2024-02-26 13:20:00,247.18,247.54,247.18,247.46,4487.0,244.0728,244.4283,244.0728,244.3493,4487.0
2024-02-26 13:25:00,247.39,247.44,247.21,247.22,3370.0,244.2802,244.3295,244.1024,244.1123,3370.0
2024-02-26 13:30:00,247.2,247.3,247.05,247.2,4149.0,244.0925,244.1913,243.9444,244.0925,4149.0
2024-02-26 13:35:00,247.16,247.45,247.07,247.39,1879.0,244.0531,244.3394,243.9642,244.2802,1879.0
2024-02-26 13:40:00,247.4,247.68,247.39,247.68,4371.0,244.29,244.5665,244.2802,244.5665,4371.0
2024-02-26 13:45:00,247.68,247.99,247.68,247.9,9362.0,244.5665,244.8726,244.5665,244.7837,9362.0
2024-02-26 13:50:00,247.91,248.22,247.85,248.22,8261.0,244.7936,245.0997,244.7344,245.0997,8261.0
2024-02-26 13:55:00,248.22,248.33,248.18,248.31,3175.0,245.0997,245.2083,245.0602,245.1886,3175.0
2024-02-26 14:00:00,248.31,248.35,248.15,248.18,8715.0,245.1886,245.2281,245.0306,245.0602,8715.0
2024-02-26 14:05:00,248.27,248.27,248.05,248.17,4737.0,245.1491,245.1491,244.9319,245.0504,4737.0
2024-02-26 14:10:00,248.14,248.14,247.91,247.92,3504.0,245.0207,245.0207,244.7936,244.8035,3504.0
2024-02-26 14:15:00,247.83,248.11,247.83,248.11,10182.0,244.7146,244.9911,244.7146,244.9911,10182.0
2024-02-26 14:20:00,248.06,248.14,247.98,248.12,5000.0,244.9417,245.0207,244.8627,245.001,5000.0
2024-02-26 14:25:00,248.22,248.37,248.13,248.32,6069.0,245.0997,245.2478,245.0109,245.1985,6069.0
2024-02-26 14:30:00,248.41,248.47,248.24,248.27,8924.0,245.2873,245.3466,245.1195,245.1491,8924.0
2024-02-26 14:35:00,248.27,248.33,248.0,248.06,5464.0,245.1491,245.2083,244.8825,244.9417,5464.0
2024-02-26 14:40:00,248.06,248.14,247.96,248.01,5219.0,244.9417,245.0207,244.843,244.8924,5219.0
2024-02-26 14:45:00,248.02,248.14,248.01,248.08,6607.0,244.9022,245.0207,244.8924,244.9615,6607.0
2024-02-26 14:50:00,248.13,248.35,248.09,248.29,8446.0,245.0109,245.2281,244.9714,245.1688,8446.0
2024-02-26 14:55:00,248.29,248.29,248.11,248.11,5710.0,245.1688,245.1688,244.9911,244.9911,5710.0
2024-02-26 15:00:00,248.18,248.39,248.14,248.37,4164.0,245.0602,245.2676,245.0207,245.2478,4164.0
2024-02-26 15:05:00,248.38,248.56,248.37,248.55,6132.0,245.2577,245.4355,245.2478,245.4256,6132.0
2024-02-26 15:10:00,248.55,248.65,248.55,248.62,5420.0,245.4256,245.5243,245.4256,245.4947,5420.0
2024-02-26 15:15:00,248.62,248.81,248.56,248.68,8966.0,245.4947,245.6823,245.4355,245.5539,8966.0
2024-02-26 15:20:00,248.65,248.66,248.54,248.65,4822.0,245.5243,245.5342,245.4157,245.5243,4822.0
2024-02-26 15:25:00,248.59,248.93,248.59,248.92,5338.0,245.4651,245.8008,245.4651,245.7909,5338.0
2024-02-26 15:30:00,248.93,248.98,248.69,248.87,19215.0,245.8008,245.8502,245.5638,245.7416,19215.0
2024-02-26 15:35:00,248.9,249.07,248.85,248.99,12498.0,245.7712,245.939,245.7218,245.86,12498.0
2024-02-26 15:40:00,248.94,249.32,248.93,249.32,11432.0,245.8107,246.1859,245.8008,246.1859,11432.0
2024-02-26 15:45:00,249.28,249.62,249.22,249.56,17985.0,246.1464,246.4821,246.0872,246.4229,17985.0
2024-02-26 15:50:00,249.64,249.76,248.85,249.15,15456.0,246.5019,246.6204,245.7218,246.018,15456.0
2024-02-26 15:55:00,249.15,249.55,249.15,249.22,50915.0,246.018,246.413,246.018,246.0872,50915.0
2024-02-27 09:30:00,248.89,249.82,248.89,249.43,23671.0,245.7613,246.6796,245.7613,246.2945,23671.0
2024-02-27 09:35:00,249.44,249.77,248.94,249.77,6968.0,246.3044,246.6302,245.8107,246.6302,6968.0
2024-02-27 09:40:00,249.67,249.7,248.9,249.17,6318.0,246.5315,246.5611,245.7712,246.0378,6318.0
2024-02-27 09:45:00,249.4,249.64,249.34,249.4,4730.0,246.2649,246.5019,246.2056,246.2649,4730.0
2024-02-27 09:50:00,249.35,249.49,249.12,249.12,7451.0,246.2155,246.3538,245.9884,245.9884,7451.0
2024-02-27 09:55:00,249.27,249.59,249.24,249.59,6060.0,246.1365,246.4525,246.1069,246.4525,6060.0
2024-02-27 10:00:00,249.62,249.82,249.44,249.44,5494.0,246.4821,246.6796,246.3044,246.3044,5494.0
2024-02-27 10:05:00,249.42,249.6,249.2,249.59,7550.0,246.2846,246.4624,246.0674,246.4525,7550.0
2024-02-27 10:10:00,249.59,249.6,249.26,249.33,4252.0,246.4525,246.4624,246.1267,246.1958,4252.0
2024-02-27 10:15:00,249.28,249.64,249.28,249.64,3100.0,246.1464,246.5019,246.1464,246.5019,3100.0
2024-02-27 10:20:00,249.57,249.58,249.35,249.5,3020.0,246.4328,246.4426,246.2155,246.3636,3020.0
2024-02-27 10:25:00,249.35,249.5,249.33,249.43,3300.0,246.2155,246.3636,246.1958,246.2945,3300.0
2024-02-27 10:30:00,249.39,249.46,249.21,249.28,3936.0,246.255,246.3241,246.0773,246.1464,3936.0
2024-02-27 10:35:00,249.3,249.3,248.85,248.95,10050.0,246.1662,246.1662,245.7218,245.8206,10050.0
2024-02-27 10:40:00,248.88,249.03,248.64,248.65,6018.0,245.7514,245.8995,245.5144,245.5243,6018.0
2024-02-27 10:45:00,248.67,249.29,248.67,249.26,7818.0,245.5441,246.1563,245.5441,246.1267,7818.0
2024-02-27 10:50:00,249.26,249.32,249.11,249.19,4500.0,246.1267,246.1859,245.9785,246.0575,4500.0
2024-02-27 10:55:00,249.3,249.3,249.09,249.11,2995.0,246.1662,246.1662,245.9588,245.9785,2995.0
2024-02-27 11:00:00,249.12,249.21,248.8,248.85,5200.0,245.9884,246.0773,245.6724,245.7218,5200.0
2024-02-27 11:05:00,248.84,248.84,248.7,248.71,3015.0,245.7119,245.7119,245.5737,245.5836,3015.0
2024-02-27 11:10:00,248.6,248.63,248.6,248.6,1800.0,245.475,245.5046,245.475,245.475,1800.0
2024-02-27 11:15:00,248.51,248.52,248.2,248.2,6566.0,245.3861,245.396,245.08,245.08,6566.0
2024-02-27 11:20:00,248.2,248.3,248.04,248.04,2714.0,245.08,245.1787,244.922,244.922,2714.0
2024-02-27 11:25:00,248.05,248.16,247.73,247.83,8977.0,244.9319,245.0405,244.6159,244.7146,8977.0
2024-02-27 11:30:00,247.83,247.88,247.67,247.81,5334.0,244.7146,244.764,244.5566,244.6949,5334.0
2024-02-27 11:35:00,247.79,248.25,247.7,248.14,7330.0,244.6751,245.1294,244.5863,245.0207,7330.0
2024-02-27 11:40:00,248.2,248.34,248.0,248.16,8555.0,245.08,245.2182,244.8825,245.0405,8555.0
2024-02-27 11:45:00,248.0,248.23,248.0,248.09,5232.0,244.8825,245.1096,244.8825,244.9714,5232.0
2024-02-27 11:50:00,248.09,248.22,248.07,248.07,3300.0,244.9714,245.0997,244.9516,244.9516,3300.0
2024-02-27 11:55:00,248.07,248.07,247.9,247.97,3008.0,244.9516,244.9516,244.7837,244.8529,3008.0
2024-02-27 12:00:00,248.0,248.07,247.99,248.06,1000.0,244.8825,244.9516,244.8726,244.9417,1000.0
2024-02-27 12:05:00,248.06,248.16,247.98,248.12,4517.0,244.9417,245.0405,244.8627,245.001,4517.0
2024-02-27 12:10:00,248.12,248.27,248.11,248.13,3904.0,245.001,245.1491,244.9911,245.0109,3904.0
2024-02-27 12:15:00,248.13,248.21,248.12,248.19,2394.0,245.0109,245.0899,245.001,245.0701,2394.0
2024-02-27 12:20:00,248.26,248.26,247.95,247.98,3040.0,245.1392,245.1392,244.8331,244.8627,3040.0
2024-02-27 12:25:00,248.14,248.2,247.95,248.01,3600.0,245.0207,245.08,244.8331,244.8924,3600.0
2024-02-27 12:30:00,248.05,248.25,248.03,248.25,1301.0,244.9319,245.1294,244.9121,245.1294,1301.0
2024-02-27 12:35:00,248.25,248.25,248.19,248.25,1907.0,245.1294,245.1294,245.0701,245.1294,1907.0
2024-02-27 12:40:00,248.28,248.38,248.22,248.23,2946.0,245.159,245.2577,245.0997,245.1096,2946.0
2024-02-27 12:45:00,248.22,248.27,248.14,248.15,3048.0,245.0997,245.1491,245.0207,245.0306,3048.0
2024-02-27 12:50:00,248.15,248.2,248.09,248.09,4339.0,245.0306,245.08,244.9714,244.9714,4339.0
2024-02-27 12:55:00,248.12,248.16,247.95,248.06,3292.0,245.001,245.0405,244.8331,244.9417,3292.0
2024-02-27 13:00:00,247.95,248.13,247.9,248.1,6800.0,244.8331,245.0109,244.7837,244.9812,6800.0
2024-02-27 13:05:00,248.05,248.23,248.04,248.22,4573.0,244.9319,245.1096,244.922,245.0997,4573.0
2024-02-27 13:10:00,248.29,248.45,248.25,248.34,2400.0,245.1688,245.3268,245.1294,245.2182,2400.0
2024-02-27 13:15:00,248.37,248.42,248.21,248.21,1600.0,245.2478,245.2972,245.0899,245.0899,1600.0
2024-02-27 13:20:00,248.13,248.32,248.13,248.31,3111.0,245.0109,245.1985,245.0109,245.1886,3111.0
2024-02-27 13:25:00,248.27,248.29,248.16,248.17,4936.0,245.1491,245.1688,245.0405,245.0504,4936.0
2024-02-27 13:30:00,248.16,248.3,248.14,248.3,701.0,245.0405,245.1787,245.0207,245.1787,701.0
2024-02-27 13:35:00,248.3,248.36,248.21,248.22,5276.0,245.1787,245.238,245.0899,245.0997,5276.0
2024-02-27 13:40:00,248.24,248.24,248.19,248.23,1014.0,245.1195,245.1195,245.0701,245.1096,1014.0
2024-02-27 13:45:00,248.2,248.21,247.94,247.94,1513.0,245.08,245.0899,244.8232,244.8232,1513.0
2024-02-27 13:50:00,247.98,248.08,247.92,247.97,2616.0,244.8627,244.9615,244.8035,244.8529,2616.0
2024-02-27 13:55:00,248.06,248.49,248.05,248.38,5915.0,244.9417,245.3663,244.9319,245.2577,5915.0
2024-02-27 14:00:00,248.41,248.5,248.33,248.38,6880.0,245.2873,245.3762,245.2083,245.2577,6880.0
2024-02-27 14:05:00,248.42,248.46,248.18,248.23,4783.0,245.2972,245.3367,245.0602,245.1096,4783.0
2024-02-27 14:10:00,248.22,248.25,248.07,248.1,3700.0,245.0997,245.1294,244.9516,244.9812,3700.0
2024-02-27 14:15:00,248.02,248.21,248.02,248.18,5282.0,244.9022,245.0899,244.9022,245.0602,5282.0
2024-02-27 14:20:00,248.16,248.16,248.05,248.09,3796.0,245.0405,245.0405,244.9319,244.9714,3796.0
2024-02-27 14:25:00,248.04,248.06,247.88,247.93,4083.0,244.922,244.9417,244.764,244.8134,4083.0
2024-02-27 14:30:00,247.93,248.05,247.93,247.98,5860.0,244.8134,244.9319,244.8134,244.8627,5860.0
2024-02-27 14:35:00,247.99,248.03,247.92,247.93,3635.0,244.8726,244.9121,244.8035,244.8134,3635.0
2024-02-27 14:40:00,247.98,247.99,247.84,247.88,4848.0,244.8627,244.8726,244.7245,244.764,4848.0
2024-02-27 14:45:00,247.91,247.92,247.8,247.86,8506.0,244.7936,244.8035,244.685,244.7443,8506.0
2024-02-27 14:50:00,247.85,248.17,247.83,248.08,10742.0,244.7344,245.0504,244.7146,244.9615,10742.0
2024-02-27 14:55:00,248.16,248.41,248.14,248.37,1918.0,245.0405,245.2873,245.0207,245.2478,1918.0
2024-02-27 15:00:00,248.4,248.57,248.39,248.45,4057.0,245.2775,245.4453,245.2676,245.3268,4057.0
2024-02-27 15:05:00,248.45,248.7,248.28,248.67,6408.0,245.3268,245.5737,245.159,245.5441,6408.0
2024-02-27 15:10:00,248.61,248.69,248.61,248.64,2114.0,245.4848,245.5638,245.4848,245.5144,2114.0
2024-02-27 15:15:00,248.68,248.71,248.6,248.63,4140.0,245.5539,245.5836,245.475,245.5046,4140.0
2024-02-27 15:20:00,248.7,248.84,248.63,248.83,5974.0,245.5737,245.7119,245.5046,245.7021,5974.0
2024-02-27 15:25:00,248.81,248.88,248.61,248.61,6681.0,245.6823,245.7514,245.4848,245.4848,6681.0
2024-02-27 15:30:00,248.57,248.57,248.37,248.46,5334.0,245.4453,245.4453,245.2478,245.3367,5334.0
2024-02-27 15:35:00,248.43,248.43,248.25,248.29,5546.0,245.3071,245.3071,245.1294,245.1688,5546.0
2024-02-27 15:40:00,248.27,248.57,248.24,248.57,9492.0,245.1491,245.4453,245.1195,245.4453,9492.0
2024-02-27 15:45:00,248.58,248.86,248.56,248.74,11549.0,245.4552,245.7317,245.4355,245.6132,11549.0
2024-02-27 15:50:00,248.76,248.92,248.52,248.78,25407.0,245.6329,245.7909,245.396,245.6527,25407.0
2024-02-27 15:55:00,248.84,249.14,248.81,249.04,49834.0,245.7119,246.0082,245.6823,245.9094,49834.0
2024-02-28 09:30:00,248.73,249.36,248.73,249.36,14123.0,245.6033,246.2254,245.6033,246.2254,14123.0
2024-02-28 09:35:00,249.2,249.72,248.94,249.71,8029.0,246.0674,246.5809,245.8107,246.571,8029.0
2024-02-28 09:40:00,249.56,249.57,249.34,249.55,1300.0,246.4229,246.4328,246.2056,246.413,1300.0
2024-02-28 09:45:00,249.71,249.75,249.37,249.46,3701.0,246.571,246.6105,246.2353,246.3241,3701.0
2024-02-28 09:50:00,249.47,249.47,248.89,248.94,2903.0,246.334,246.334,245.7613,245.8107,2903.0
2024-02-28 09:55:00,248.93,249.5,248.93,249.28,3137.0,245.8008,246.3636,245.8008,246.1464,3137.0
2024-02-28 10:00:00,249.34,249.57,249.18,249.42,2009.0,246.2056,246.4328,246.0477,246.2846,2009.0
2024-02-28 10:05:00,249.44,249.6,249.43,249.48,1300.0,246.3044,246.4624,246.2945,246.3439,1300.0
2024-02-28 10:10:00,249.63,249.88,249.48,249.48,3916.0,246.492,246.7389,246.3439,246.3439,3916.0
2024-02-28 10:15:00,249.49,249.92,249.46,249.89,6159.0,246.3538,246.7784,246.3241,246.7487,6159.0
2024-02-28 10:20:00,249.92,249.93,249.71,249.78,2885.0,246.7784,246.7882,246.571,246.6401,2885.0
2024-02-28 10:25:00,249.9,249.9,249.61,249.61,4400.0,246.7586,246.7586,246.4723,246.4723,4400.0
2024-02-28 10:30:00,249.63,250.11,249.63,250.04,6752.0,246.492,246.966,246.492,246.8968,6752.0
2024-02-28 10:35:00,250.08,250.26,249.84,249.95,3201.0,246.9363,247.1141,246.6994,246.808,3201.0
2024-02-28 10:40:00,249.95,250.03,249.86,250.02,1009.0,246.808,246.887,246.7191,246.8771,1009.0
2024-02-28 10:45:00,250.05,250.26,250.02,250.11,2593.0,246.9067,247.1141,246.8771,246.966,2593.0
2024-02-28 10:50:00,250.15,250.25,249.81,249.82,3611.0,247.0055,247.1042,246.6697,246.6796,3611.0
2024-02-28 10:55:00,249.68,249.82,249.67,249.78,2182.0,246.5414,246.6796,246.5315,246.6401,2182.0
2024-02-28 11:00:00,249.78,249.94,249.59,249.8,13756.0,246.6401,246.7981,246.4525,246.6599,13756.0
2024-02-28 11:05:00,249.9,249.9,249.67,249.67,1370.0,246.7586,246.7586,246.5315,246.5315,1370.0
2024-02-28 11:10:00,249.7,249.7,249.55,249.62,2900.0,246.5611,246.5611,246.413,246.4821,2900.0
2024-02-28 11:15:00,249.67,249.67,249.53,249.53,900.0,246.5315,246.5315,246.3933,246.3933,900.0
2024-02-28 11:20:00,249.5,249.68,249.5,249.61,2012.0,246.3636,246.5414,246.3636,246.4723,2012.0
2024-02-28 11:25:00,249.6,249.8,249.57,249.8,3177.0,246.4624,246.6599,246.4328,246.6599,3177.0
2024-02-28 11:30:00,249.88,249.89,249.65,249.69,4365.0,246.7389,246.7487,246.5118,246.5512,4365.0
2024-02-28 11:35:00,249.74,250.13,249.7,250.13,2662.0,246.6006,246.9857,246.5611,246.9857,2662.0
2024-02-28 11:40:00,250.21,250.62,250.21,250.46,5389.0,247.0647,247.4696,247.0647,247.3116,5389.0
2024-02-28 11:45:00,250.53,250.86,250.53,250.86,2807.0,247.3807,247.7065,247.3807,247.7065,2807.0
2024-02-28 11:50:00,251.0,251.17,251.0,251.08,2699.0,247.8448,248.0126,247.8448,247.9238,2699.0
2024-02-28 11:55:00,251.08,251.08,250.89,250.92,2734.0,247.9238,247.9238,247.7362,247.7658,2734.0
2024-02-28 12:00:00,251.05,251.13,251.01,251.12,1640.0,247.8942,247.9731,247.8547,247.9633,1640.0
2024-02-28 12:05:00,251.12,251.12,250.97,251.01,800.0,247.9633,247.9633,247.8152,247.8547,800.0
2024-02-28 12:10:00,251.05,251.21,251.05,251.13,1425.0,247.8942,248.0521,247.8942,247.9731,1425.0
2024-02-28 12:15:00,251.06,251.06,250.97,251.03,1776.0,247.904,247.904,247.8152,247.8744,1776.0
2024-02-28 12:20:00,250.99,251.23,250.93,251.21,2835.0,247.8349,248.0719,247.7757,248.0521,2835.0
2024-02-28 12:25:00,251.15,251.15,250.87,251.07,1080.0,247.9929,247.9929,247.7164,247.9139,1080.0
2024-02-28 12:30:00,251.05,251.05,250.86,250.93,853.0,247.8942,247.8942,247.7065,247.7757,853.0
2024-02-28 12:35:00,250.95,251.09,250.9,250.9,2083.0,247.7954,247.9336,247.746,247.746,2083.0
2024-02-28 12:40:00,250.92,251.1,250.92,251.03,2098.0,247.7658,247.9435,247.7658,247.8744,2098.0
2024-02-28 12:45:00,251.03,251.18,251.02,251.13,2412.0,247.8744,248.0225,247.8645,247.9731,2412.0
2024-02-28 12:50:00,251.18,251.21,251.14,251.21,836.0,248.0225,248.0521,247.983,248.0521,836.0
2024-02-28 12:55:00,251.15,251.15,251.06,251.07,858.0,247.9929,247.9929,247.904,247.9139,858.0
2024-02-28 13:00:00,251.08,251.21,250.98,251.11,2658.0,247.9238,248.0521,247.825,247.9534,2658.0
2024-02-28 13:05:00,250.93,251.06,250.8,250.89,1381.0,247.7757,247.904,247.6473,247.7362,1381.0
2024-02-28 13:10:00,250.92,250.93,250.82,250.9,1298.0,247.7658,247.7757,247.667,247.746,1298.0
2024-02-28 13:15:00,250.96,251.12,250.94,251.09,1000.0,247.8053,247.9633,247.7855,247.9336,1000.0
2024-02-28 13:20:00,251.01,251.16,250.93,250.95,2569.0,247.8547,248.0028,247.7757,247.7954,2569.0
2024-02-28 13:25:00,250.95,251.04,250.85,250.96,3177.0,247.7954,247.8843,247.6967,247.8053,3177.0
2024-02-28 13:30:00,251.07,251.11,251.02,251.06,2002.0,247.9139,247.9534,247.8645,247.904,2002.0
2024-02-28 13:35:00,251.05,251.11,250.98,250.98,1900.0,247.8942,247.9534,247.825,247.825,1900.0
2024-02-28 13:40:00,251.04,251.05,250.92,251.05,1365.0,247.8843,247.8942,247.7658,247.8942,1365.0
2024-02-28 13:45:00,250.87,251.0,250.86,250.91,1050.0,247.7164,247.8448,247.7065,247.7559,1050.0
2024-02-28 13:50:00,250.91,250.95,250.84,250.91,3006.0,247.7559,247.7954,247.6868,247.7559,3006.0
2024-02-28 13:55:00,250.83,250.83,250.73,250.78,1100.0,247.6769,247.6769,247.5782,247.6275,1100.0
2024-02-28 14:00:00,250.81,250.82,250.5,250.53,5184.0,247.6572,247.667,247.3511,247.3807,5184.0
2024-02-28 14:05:00,250.57,250.59,250.05,250.09,3300.0,247.4202,247.4399,246.9067,246.9462,3300.0
2024-02-28 14:10:00,250.02,250.03,249.4,249.52,3855.0,246.8771,246.887,246.2649,246.3834,3855.0
2024-02-28 14:15:00,249.55,249.67,249.34,249.63,9890.0,246.413,246.5315,246.2056,246.492,9890.0
2024-02-28 14:20:00,249.65,249.77,249.64,249.66,1300.0,246.5118,246.6302,246.5019,246.5216,1300.0
2024-02-28 14:25:00,249.75,249.75,249.58,249.6,3500.0,246.6105,246.6105,246.4426,246.4624,3500.0
2024-02-28 14:30:00,249.48,249.64,249.48,249.61,2481.0,246.3439,246.5019,246.3439,246.4723,2481.0
2024-02-28 14:35:00,249.47,249.66,249.47,249.62,7339.0,246.334,246.5216,246.334,246.4821,7339.0
2024-02-28 14:40:00,249.6,249.6,249.4,249.42,5020.0,246.4624,246.4624,246.2649,246.2846,5020.0
2024-02-28 14:45:00,249.44,249.49,249.33,249.36,4597.0,246.3044,246.3538,246.1958,246.2254,4597.0
2024-02-28 14:50:00,249.3,249.44,249.21,249.39,3100.0,246.1662,246.3044,246.0773,246.255,3100.0
2024-02-28 14:55:00,249.37,249.44,249.24,249.3,5557.0,246.2353,246.3044,246.1069,246.1662,5557.0
2024-02-28 15:00:00,249.3,249.51,249.18,249.19,15237.0,246.1662,246.3735,246.0477,246.0575,15237.0
2024-02-28 15:05:00,249.15,249.24,249.0,249.14,2953.0,246.018,246.1069,245.8699,246.0082,2953.0
2024-02-28 15:10:00,249.1,249.15,248.93,249.06,7730.0,245.9687,246.018,245.8008,245.9292,7730.0
2024-02-28 15:15:00,249.05,249.05,248.93,248.93,3038.0,245.9193,245.9193,245.8008,245.8008,3038.0
2024-02-28 15:20:00,248.95,249.16,248.95,249.08,13022.0,245.8206,246.0279,245.8206,245.9489,13022.0
2024-02-28 15:25:00,249.06,249.1,248.91,249.09,11790.0,245.9292,245.9687,245.7811,245.9588,11790.0
2024-02-28 15:30:00,249.04,249.04,248.8,248.94,3386.0,245.9094,245.9094,245.6724,245.8107,3386.0
2024-02-28 15:35:00,248.94,248.94,248.72,248.73,6412.0,245.8107,245.8107,245.5934,245.6033,6412.0
2024-02-28 15:40:00,248.73,248.73,248.54,248.61,6901.0,245.6033,245.6033,245.4157,245.4848,6901.0
2024-02-28 15:45:00,248.6,248.6,248.33,248.42,12892.0,245.475,245.475,245.2083,245.2972,12892.0
2024-02-28 15:50:00,248.4,248.65,248.18,248.57,40891.0,245.2775,245.5243,245.0602,245.4453,40891.0
2024-02-28 15:55:00,248.64,249.08,248.52,248.94,70963.0,245.5144,245.9489,245.396,245.8107,70963.0
2024-02-29 09:30:00,249.7,250.33,248.23,249.02,18243.0,246.5611,247.1832,245.1096,245.8897,18243.0
2024-02-29 09:35:00,249.03,249.05,247.86,248.28,3700.0,245.8995,245.9193,244.7443,245.159,3700.0
2024-02-29 09:40:00,248.54,248.98,248.08,248.36,5956.0,245.4157,245.8502,244.9615,245.238,5956.0
2024-02-29 09:45:00,248.13,248.42,247.89,248.24,16261.0,245.0109,245.2972,244.7739,245.1195,16261.0
2024-02-29 09:50:00,248.23,248.46,248.06,248.27,8171.0,245.1096,245.3367,244.9417,245.1491,8171.0
2024-02-29 09:55:00,248.19,248.68,248.01,248.68,18218.0,245.0701,245.5539,244.8924,245.5539,18218.0
2024-02-29 10:00:00,248.55,248.84,248.55,248.7,11799.0,245.4256,245.7119,245.4256,245.5737,11799.0
2024-02-29 10:05:00,248.66,249.12,248.61,248.78,12913.0,245.5342,245.9884,245.4848,245.6527,12913.0
2024-02-29 10:10:00,248.69,248.71,248.37,248.55,4701.0,245.5638,245.5836,245.2478,245.4256,4701.0
2024-02-29 10:15:00,248.64,249.1,248.64,248.9,7496.0,245.5144,245.9687,245.5144,245.7712,7496.0
2024-02-29 10:20:00,248.9,248.96,248.66,248.87,4615.0,245.7712,245.8304,245.5342,245.7416,4615.0
2024-02-29 10:25:00,248.87,248.87,248.45,248.6,4670.0,245.7416,245.7416,245.3268,245.475,4670.0
2024-02-29 10:30:00,248.62,248.68,248.33,248.47,5686.0,245.4947,245.5539,245.2083,245.3466,5686.0
2024-02-29 10:35:00,248.5,248.93,248.45,248.77,9158.0,245.3762,245.8008,245.3268,245.6428,9158.0
2024-02-29 10:40:00,248.83,248.91,248.65,248.91,5066.0,245.7021,245.7811,245.5243,245.7811,5066.0
2024-02-29 10:45:00,248.87,249.07,248.77,249.07,7005.0,245.7416,245.939,245.6428,245.939,7005.0
2024-02-29 10:50:00,248.88,248.89,248.72,248.74,8277.0,245.7514,245.7613,245.5934,245.6132,8277.0
2024-02-29 10:55:00,248.67,248.94,248.67,248.94,2830.0,245.5441,245.8107,245.5441,245.8107,2830.0
2024-02-29 11:00:00,248.96,249.07,248.89,249.0,3020.0,245.8304,245.939,245.7613,245.8699,3020.0
2024-02-29 11:05:00,249.02,249.27,248.99,249.07,4839.0,245.8897,246.1365,245.86,245.939,4839.0
2024-02-29 11:10:00,249.07,249.46,249.05,249.46,5603.0,245.939,246.3241,245.9193,246.3241,5603.0
2024-02-29 11:15:00,249.48,249.54,249.35,249.54,4700.0,246.3439,246.4031,246.2155,246.4031,4700.0
2024-02-29 11:20:00,249.53,249.58,249.35,249.37,2843.0,246.3933,246.4426,246.2155,246.2353,2843.0
2024-02-29 11:25:00,249.48,249.48,249.16,249.18,2457.0,246.3439,246.3439,246.0279,246.0477,2457.0
2024-02-29 11:30:00,249.23,249.3,248.61,248.61,6162.0,246.097,246.1662,245.4848,245.4848,6162.0
2024-02-29 11:35:00,248.68,248.79,248.38,248.38,4283.0,245.5539,245.6626,245.2577,245.2577,4283.0
2024-02-29 11:40:00,248.36,248.6,248.21,248.53,8043.0,245.238,245.475,245.0899,245.4058,8043.0
2024-02-29 11:45:00,248.45,248.79,248.44,248.79,1428.0,245.3268,245.6626,245.317,245.6626,1428.0
2024-02-29 11:50:00,248.77,248.97,248.77,248.89,2474.0,245.6428,245.8403,245.6428,245.7613,2474.0
2024-02-29 11:55:00,248.96,249.13,248.95,249.13,2023.0,245.8304,245.9983,245.8206,245.9983,2023.0
2024-02-29 12:00:00,249.06,249.55,248.99,249.34,2224.0,245.9292,246.413,245.86,246.2056,2224.0
2024-02-29 12:05:00,249.36,249.36,249.08,249.13,2000.0,246.2254,246.2254,245.9489,245.9983,2000.0
2024-02-29 12:10:00,249.19,249.34,249.19,249.27,2605.0,246.0575,246.2056,246.0575,246.1365,2605.0
2024-02-29 12:15:00,249.31,249.37,249.17,249.32,2064.0,246.176,246.2353,246.0378,246.1859,2064.0
2024-02-29 12:20:00,249.31,249.42,248.92,249.0,10637.0,246.176,246.2846,245.7909,245.8699,10637.0
2024-02-29 12:25:00,249.01,249.38,249.0,249.15,6637.0,245.8798,246.2451,245.8699,246.018,6637.0
2024-02-29 12:30:00,249.26,249.32,249.23,249.24,1400.0,246.1267,246.1859,246.097,246.1069,1400.0
2024-02-29 12:35:00,249.24,249.24,249.07,249.07,2894.0,246.1069,246.1069,245.939,245.939,2894.0
2024-02-29 12:40:00,249.1,249.19,249.01,249.09,3311.0,245.9687,246.0575,245.8798,245.9588,3311.0
2024-02-29 12:45:00,248.99,249.09,248.86,249.09,2070.0,245.86,245.9588,245.7317,245.9588,2070.0
2024-02-29 12:50:00,249.27,249.4,249.14,249.4,3170.0,246.1365,246.2649,246.0082,246.2649,3170.0
2024-02-29 12:55:00,249.44,249.56,249.34,249.49,3111.0,246.3044,246.4229,246.2056,246.3538,3111.0
2024-02-29 13:00:00,249.58,249.62,249.37,249.4,2412.0,246.4426,246.4821,246.2353,246.2649,2412.0
2024-02-29 13:05:00,249.34,249.34,249.17,249.23,3010.0,246.2056,246.2056,246.0378,246.097,3010.0
2024-02-29 13:10:00,249.3,249.57,249.23,249.51,2321.0,246.1662,246.4328,246.097,246.3735,2321.0
2024-02-29 13:15:00,249.55,249.62,249.51,249.62,2730.0,246.413,246.4821,246.3735,246.4821,2730.0
2024-02-29 13:20:00,249.62,249.64,249.43,249.53,3818.0,246.4821,246.5019,246.2945,246.3933,3818.0
2024-02-29 13:25:00,249.53,249.89,249.52,249.75,2621.0,246.3933,246.7487,246.3834,246.6105,2621.0
2024-02-29 13:30:00,249.81,249.84,249.65,249.73,3727.0,246.6697,246.6994,246.5118,246.5907,3727.0
2024-02-29 13:35:00,249.78,249.81,249.68,249.75,2070.0,246.6401,246.6697,246.5414,246.6105,2070.0
2024-02-29 13:40:00,249.77,249.79,249.66,249.73,1927.0,246.6302,246.65,246.5216,246.5907,1927.0
2024-02-29 13:45:00,249.72,249.88,249.72,249.77,2100.0,246.5809,246.7389,246.5809,246.6302,2100.0
2024-02-29 13:50:00,249.79,249.85,249.67,249.75,3002.0,246.65,246.7092,246.5315,246.6105,3002.0
2024-02-29 13:55:00,249.79,249.79,249.43,249.44,3175.0,246.65,246.65,246.2945,246.3044,3175.0
2024-02-29 14:00:00,249.4,249.69,249.39,249.63,2124.0,246.2649,246.5512,246.255,246.492,2124.0
2024-02-29 14:05:00,249.59,249.59,249.34,249.46,2939.0,246.4525,246.4525,246.2056,246.3241,2939.0
2024-02-29 14:10:00,249.46,249.47,249.27,249.39,2801.0,246.3241,246.334,246.1365,246.255,2801.0
2024-02-29 14:15:00,249.42,249.58,249.39,249.58,2852.0,246.2846,246.4426,246.255,246.4426,2852.0
2024-02-29 14:20:00,249.59,249.6,249.42,249.42,1999.0,246.4525,246.4624,246.2846,246.2846,1999.0
2024-02-29 14:25:00,249.42,249.44,249.23,249.33,3478.0,246.2846,246.3044,246.097,246.1958,3478.0
2024-02-29 14:30:00,249.32,249.4,249.26,249.37,3316.0,246.1859,246.2649,246.1267,246.2353,3316.0
2024-02-29 14:35:00,249.38,249.4,249.27,249.37,1625.0,246.2451,246.2649,246.1365,246.2353,1625.0
2024-02-29 14:40:00,249.37,249.4,249.2,249.27,4057.0,246.2353,246.2649,246.0674,246.1365,4057.0
2024-02-29 14:45:00,249.19,249.36,249.12,249.33,4027.0,246.0575,246.2254,245.9884,246.1958,4027.0
2024-02-29 14:50:00,249.42,249.42,249.2,249.23,3491.0,246.2846,246.2846,246.0674,246.097,3491.0
2024-02-29 14:55:00,249.23,249.66,249.22,249.63,8232.0,246.097,246.5216,246.0872,246.492,8232.0
2024-02-29 15:00:00,249.7,249.86,249.65,249.86,11825.0,246.5611,246.7191,246.5118,246.7191,11825.0
2024-02-29 15:05:00,249.81,249.87,249.66,249.87,5759.0,246.6697,246.729,246.5216,246.729,5759.0
2024-02-29 15:10:00,249.81,249.91,249.79,249.88,4239.0,246.6697,246.7685,246.65,246.7389,4239.0
2024-02-29 15:15:00,249.87,250.12,249.86,249.96,5197.0,246.729,246.9758,246.7191,246.8179,5197.0
2024-02-29 15:20:00,249.96,250.16,249.88,250.05,6784.0,246.8179,247.0153,246.7389,246.9067,6784.0
2024-02-29 15:25:00,250.04,250.07,249.91,250.07,4169.0,246.8968,246.9265,246.7685,246.9265,4169.0
2024-02-29 15:30:00,250.0,250.06,249.88,250.04,9129.0,246.8574,246.9166,246.7389,246.8968,9129.0
2024-02-29 15:35:00,250.05,250.13,249.93,250.12,8921.0,246.9067,246.9857,246.7882,246.9758,8921.0
2024-02-29 15:40:00,250.13,250.31,250.12,250.22,15849.0,246.9857,247.1635,246.9758,247.0746,15849.0
2024-02-29 15:45:00,250.22,250.28,250.09,250.1,11382.0,247.0746,247.1338,246.9462,246.9561,11382.0
2024-02-29 15:50:00,250.06,250.32,249.89,250.04,40753.0,246.9166,247.1733,246.7487,246.8968,40753.0
2024-02-29 15:55:00,250.01,250.35,249.69,249.7,85096.0,246.8672,247.203,246.5512,246.5611,85096.0
2024-03-01 09:30:00,248.99,250.2,248.98,249.8,22544.0,245.86,247.0548,245.8502,246.6599,22544.0
2024-03-01 09:35:00,249.59,250.08,248.22,248.55,6737.0,246.4525,246.9363,245.0997,245.4256,6737.0
2024-03-01 09:40:00,248.11,248.66,247.94,248.52,7262.0,244.9911,245.5342,244.8232,245.396,7262.0
2024-03-01 09:45:00,248.76,249.04,248.27,249.04,5056.0,245.6329,245.9094,245.1491,245.9094,5056.0
2024-03-01 09:50:00,249.05,249.13,248.64,249.0,3908.0,245.9193,245.9983,245.5144,245.8699,3908.0
2024-03-01 09:55:00,249.11,249.55,249.11,249.21,3038.0,245.9785,246.413,245.9785,246.0773,3038.0
2024-03-01 10:00:00,249.36,250.0,249.25,249.25,5534.0,246.2254,246.8574,246.1168,246.1168,5534.0
2024-03-01 10:05:00,249.34,249.97,249.34,249.96,11921.0,246.2056,246.8277,246.2056,246.8179,11921.0
2024-03-01 10:10:00,249.94,250.64,249.76,250.49,22751.0,246.7981,247.4893,246.6204,247.3412,22751.0
2024-03-01 10:15:00,250.65,250.85,250.54,250.58,7528.0,247.4992,247.6967,247.3906,247.4301,7528.0
2024-03-01 10:20:00,250.73,251.02,250.64,251.02,9146.0,247.5782,247.8645,247.4893,247.8645,9146.0
2024-03-01 10:25:00,250.93,251.16,250.93,251.07,6485.0,247.7757,248.0028,247.7757,247.9139,6485.0
2024-03-01 10:30:00,250.93,251.12,250.55,250.6,6980.0,247.7757,247.9633,247.4004,247.4498,6980.0
2024-03-01 10:35:00,250.48,250.58,250.36,250.53,2104.0,247.3313,247.4301,247.2128,247.3807,2104.0
2024-03-01 10:40:00,250.45,250.86,250.45,250.76,5483.0,247.3017,247.7065,247.3017,247.6078,5483.0
2024-03-01 10:45:00,250.72,250.86,250.37,250.38,4247.0,247.5683,247.7065,247.2227,247.2326,4247.0
2024-03-01 10:50:00,250.38,250.58,250.1,250.51,10600.0,247.2326,247.4301,246.9561,247.3609,10600.0
2024-03-01 10:55:00,250.52,250.58,250.14,250.48,5258.0,247.3708,247.4301,246.9956,247.3313,5258.0
2024-03-01 11:00:00,250.45,250.5,250.28,250.41,3988.0,247.3017,247.3511,247.1338,247.2622,3988.0
2024-03-01 11:05:00,250.37,250.7,250.33,250.48,4045.0,247.2227,247.5486,247.1832,247.3313,4045.0
2024-03-01 11:10:00,250.52,250.57,249.95,249.95,5120.0,247.3708,247.4202,246.808,246.808,5120.0
2024-03-01 11:15:00,249.96,250.13,249.75,249.88,4481.0,246.8179,246.9857,246.6105,246.7389,4481.0
2024-03-01 11:20:00,249.87,250.0,249.74,249.92,4819.0,246.729,246.8574,246.6006,246.7784,4819.0
2024-03-01 11:25:00,249.94,249.94,249.46,249.46,2961.0,246.7981,246.7981,246.3241,246.3241,2961.0
2024-03-01 11:30:00,249.41,249.45,248.95,249.15,3988.0,246.2748,246.3143,245.8206,246.018,3988.0
2024-03-01 11:35:00,249.06,249.54,249.05,249.51,3480.0,245.9292,246.4031,245.9193,246.3735,3480.0
2024-03-01 11:40:00,249.58,249.69,249.4,249.69,2850.0,246.4426,246.5512,246.2649,246.5512,2850.0
2024-03-01 11:45:00,249.7,249.93,249.59,249.93,8648.0,246.5611,246.7882,246.4525,246.7882,8648.0
2024-03-01 11:50:00,249.81,249.97,249.77,249.97,2924.0,246.6697,246.8277,246.6302,246.8277,2924.0
2024-03-01 11:55:00,250.0,250.32,250.0,250.29,1742.0,246.8574,247.1733,246.8574,247.1437,1742.0
2024-03-01 12:00:00,250.23,250.46,250.1,250.24,3372.0,247.0845,247.3116,246.9561,247.0943,3372.0
2024-03-01 12:05:00,250.2,250.22,249.99,250.06,3523.0,247.0548,247.0746,246.8475,246.9166,3523.0
2024-03-01 12:10:00,250.01,250.22,250.0,250.0,2436.0,246.8672,247.0746,246.8574,246.8574,2436.0
2024-03-01 12:15:00,250.07,250.34,250.07,250.34,900.0,246.9265,247.1931,246.9265,247.1931,900.0
2024-03-01 12:20:00,250.33,250.5,250.22,250.45,3062.0,247.1832,247.3511,247.0746,247.3017,3062.0
2024-03-01 12:25:00,250.44,250.5,250.22,250.3,5094.0,247.2918,247.3511,247.0746,247.1536,5094.0
2024-03-01 12:30:00,250.33,250.33,250.22,250.25,1146.0,247.1832,247.1832,247.0746,247.1042,1146.0
2024-03-01 12:35:00,250.27,250.36,250.23,250.3,1697.0,247.124,247.2128,247.0845,247.1536,1697.0
2024-03-01 12:40:00,250.33,250.45,250.15,250.43,7478.0,247.1832,247.3017,247.0055,247.2819,7478.0
2024-03-01 12:45:00,250.48,250.48,250.31,250.45,1400.0,247.3313,247.3313,247.1635,247.3017,1400.0
2024-03-01 12:50:00,250.5,250.55,250.22,250.23,5423.0,247.3511,247.4004,247.0746,247.0845,5423.0
2024-03-01 12:55:00,250.35,250.4,250.04,250.04,3407.0,247.203,247.2523,246.8968,246.8968,3407.0
2024-03-01 13:00:00,250.0,250.03,249.87,249.98,3289.0,246.8574,246.887,246.729,246.8376,3289.0
2024-03-01 13:05:00,249.95,250.03,249.93,249.99,5974.0,246.808,246.887,246.7882,246.8475,5974.0
2024-03-01 13:10:00,249.94,250.17,249.94,250.02,2585.0,246.7981,247.0252,246.7981,246.8771,2585.0
2024-03-01 13:15:00,249.96,250.1,249.96,250.02,1784.0,246.8179,246.9561,246.8179,246.8771,1784.0
2024-03-01 13:20:00,249.97,250.13,249.9,249.93,3200.0,246.8277,246.9857,246.7586,246.7882,3200.0
2024-03-01 13:25:00,249.97,250.13,249.96,249.96,4153.0,246.8277,246.9857,246.8179,246.8179,4153.0
2024-03-01 13:30:00,249.98,250.12,249.93,250.1,3707.0,246.8376,246.9758,246.7882,246.9561,3707.0
2024-03-01 13:35:00,250.11,250.12,250.01,250.12,1600.0,246.966,246.9758,246.8672,246.9758,1600.0
2024-03-01 13:40:00,250.13,250.26,250.09,250.09,3896.0,246.9857,247.1141,246.9462,246.9462,3896.0
2024-03-01 13:45:00,250.06,250.07,249.91,249.91,2814.0,246.9166,246.9265,246.7685,246.7685,2814.0
2024-03-01 13:50:00,249.95,250.16,249.91,250.14,2618.0,246.808,247.0153,246.7685,246.9956,2618.0
2024-03-01 13:55:00,250.11,250.23,250.06,250.08,4769.0,246.966,247.0845,246.9166,246.9363,4769.0
2024-03-01 14:00:00,250.15,250.22,250.12,250.18,3205.0,247.0055,247.0746,246.9758,247.0351,3205.0
2024-03-01 14:05:00,250.24,250.42,250.18,250.36,1814.0,247.0943,247.2721,247.0351,247.2128,1814.0
2024-03-01 14:10:00,250.37,250.5,250.36,250.41,2840.0,247.2227,247.3511,247.2128,247.2622,2840.0
2024-03-01 14:15:00,250.44,250.55,250.38,250.38,2949.0,247.2918,247.4004,247.2326,247.2326,2949.0
2024-03-01 14:20:00,250.36,250.37,250.16,250.26,4158.0,247.2128,247.2227,247.0153,247.1141,4158.0
2024-03-01 14:25:00,250.18,250.21,250.12,250.15,2011.0,247.0351,247.0647,246.9758,247.0055,2011.0
2024-03-01 14:30:00,250.15,250.21,249.93,250.02,2902.0,247.0055,247.0647,246.7882,246.8771,2902.0
2024-03-01 14:35:00,250.04,250.06,249.91,249.94,3116.0,246.8968,246.9166,246.7685,246.7981,3116.0
2024-03-01 14:40:00,249.92,250.02,249.87,249.99,1976.0,246.7784,246.8771,246.729,246.8475,1976.0
2024-03-01 14:45:00,250.02,250.07,249.95,250.07,2721.0,246.8771,246.9265,246.808,246.9265,2721.0
2024-03-01 14:50:00,250.04,250.12,250.01,250.12,3657.0,246.8968,246.9758,246.8672,246.9758,3657.0
2024-03-01 14:55:00,250.14,250.31,250.11,250.25,6130.0,246.9956,247.1635,246.966,247.1042,6130.0
2024-03-01 15:00:00,250.18,250.23,249.97,250.06,4654.0,247.0351,247.0845,246.8277,246.9166,4654.0
2024-03-01 15:05:00,250.05,250.27,250.01,250.27,3896.0,246.9067,247.124,246.8672,247.124,3896.0
2024-03-01 15:10:00,250.35,250.36,250.04,250.12,3042.0,247.203,247.2128,246.8968,246.9758,3042.0
2024-03-01 15:15:00,250.09,250.14,250.04,250.11,3982.0,246.9462,246.9956,246.8968,246.966,3982.0
2024-03-01 15:20:00,250.14,250.16,250.01,250.01,7361.0,246.9956,247.0153,246.8672,246.8672,7361.0
2024-03-01 15:25:00,250.02,250.12,249.96,250.12,9496.0,246.8771,246.9758,246.8179,246.9758,9496.0
2024-03-01 15:30:00,250.08,250.17,250.04,250.09,10053.0,246.9363,247.0252,246.8968,246.9462,10053.0
2024-03-01 15:35:00,250.06,250.11,250.03,250.1,8196.0,246.9166,246.966,246.887,246.9561,8196.0
2024-03-01 15:40:00,250.08,250.12,250.02,250.11,7894.0,246.9363,246.9758,246.8771,246.966,7894.0
2024-03-01 15:45:00,250.09,250.17,250.06,250.14,16336.0,246.9462,247.0252,246.9166,246.9956,16336.0
2024-03-01 15:50:00,250.1,250.1,249.81,249.92,15707.0,246.9561,246.9561,246.6697,246.7784,15707.0
2024-03-01 15:55:00,249.93,250.08,249.86,250.0,52630.0,246.7882,246.9363,246.7191,246.8574,52630.0
2024-03-04 09:30:00,249.77,250.49,249.13,250.08,27699.0,246.6302,247.3412,245.9983,246.9363,27699.0
2024-03-04 09:35:00,250.08,250.08,248.52,248.77,5623.0,246.9363,246.9363,245.396,245.6428,5623.0
2024-03-04 09:40:00,248.56,248.84,247.58,248.74,11219.0,245.4355,245.7119,244.4678,245.6132,11219.0
2024-03-04 09:45:00,248.68,248.83,248.14,248.7,6095.0,245.5539,245.7021,245.0207,245.5737,6095.0
2024-03-04 09:50:00,248.69,249.6,248.47,249.25,6423.0,245.5638,246.4624,245.3466,246.1168,6423.0
2024-03-04 09:55:00,249.3,249.38,248.84,249.07,4131.0,246.1662,246.2451,245.7119,245.939,4131.0
2024-03-04 10:00:00,249.12,249.13,248.59,248.88,8287.0,245.9884,245.9983,245.4651,245.7514,8287.0
2024-03-04 10:05:00,248.92,249.0,248.28,248.3,4097.0,245.7909,245.8699,245.159,245.1787,4097.0
2024-03-04 10:10:00,248.18,248.24,247.47,247.83,8868.0,245.0602,245.1195,244.3592,244.7146,8868.0
2024-03-04 10:15:00,247.7,247.78,247.35,247.64,6198.0,244.5863,244.6653,244.2407,244.527,6198.0
2024-03-04 10:20:00,247.56,247.86,247.02,247.28,6231.0,244.448,244.7443,243.9148,244.1715,6231.0
2024-03-04 10:25:00,247.37,247.8,247.18,247.76,6809.0,244.2604,244.685,244.0728,244.6455,6809.0
2024-03-04 10:30:00,247.67,248.01,247.67,247.9,4443.0,244.5566,244.8924,244.5566,244.7837,4443.0
2024-03-04 10:35:00,247.96,248.03,247.67,247.85,5528.0,244.843,244.9121,244.5566,244.7344,5528.0
2024-03-04 10:40:00,247.88,247.92,247.6,247.87,5503.0,244.764,244.8035,244.4875,244.7541,5503.0
2024-03-04 10:45:00,247.94,248.18,247.83,248.09,3700.0,244.8232,245.0602,244.7146,244.9714,3700.0
2024-03-04 10:50:00,248.18,248.26,247.96,248.02,5064.0,245.0602,245.1392,244.843,244.9022,5064.0
2024-03-04 10:55:00,248.08,248.34,248.04,248.23,4823.0,244.9615,245.2182,244.922,245.1096,4823.0
2024-03-04 11:00:00,248.29,248.3,248.04,248.2,5016.0,245.1688,245.1787,244.922,245.08,5016.0
2024-03-04 11:05:00,248.27,248.36,248.12,248.21,3386.0,245.1491,245.238,245.001,245.0899,3386.0
2024-03-04 11:10:00,248.11,248.26,247.97,248.13,6774.0,244.9911,245.1392,244.8529,245.0109,6774.0
2024-03-04 11:15:00,248.3,248.39,248.13,248.31,3391.0,245.1787,245.2676,245.0109,245.1886,3391.0
2024-03-04 11:20:00,248.3,248.34,248.1,248.24,9893.0,245.1787,245.2182,244.9812,245.1195,9893.0
2024-03-04 11:25:00,248.17,248.4,248.17,248.34,3511.0,245.0504,245.2775,245.0504,245.2182,3511.0
2024-03-04 11:30:00,248.35,248.46,248.31,248.46,3521.0,245.2281,245.3367,245.1886,245.3367,3521.0
2024-03-04 11:35:00,248.39,248.7,248.39,248.57,4764.0,245.2676,245.5737,245.2676,245.4453,4764.0
2024-03-04 11:40:00,248.57,248.7,248.57,248.67,1948.0,245.4453,245.5737,245.4453,245.5441,1948.0
2024-03-04 11:45:00,248.66,248.66,248.48,248.57,2700.0,245.5342,245.5342,245.3565,245.4453,2700.0
2024-03-04 11:50:00,248.59,248.59,248.33,248.41,3726.0,245.4651,245.4651,245.2083,245.2873,3726.0
2024-03-04 11:55:00,248.42,248.42,248.26,248.36,4572.0,245.2972,245.2972,245.1392,245.238,4572.0
2024-03-04 12:00:00,248.43,248.43,248.23,248.31,3011.0,245.3071,245.3071,245.1096,245.1886,3011.0
2024-03-04 12:05:00,248.26,248.26,248.04,248.15,8778.0,245.1392,245.1392,244.922,245.0306,8778.0
2024-03-04 12:10:00,248.16,248.17,247.8,247.8,5051.0,245.0405,245.0504,244.685,244.685,5051.0
2024-03-04 12:15:00,247.85,247.85,247.49,247.67,6812.0,244.7344,244.7344,244.3789,244.5566,6812.0
2024-03-04 12:20:00,247.63,247.78,247.5,247.67,8807.0,244.5171,244.6653,244.3888,244.5566,8807.0
2024-03-04 12:25:00,247.65,247.87,247.63,247.81,8059.0,244.5369,244.7541,244.5171,244.6949,8059.0
2024-03-04 12:30:00,247.87,248.19,247.83,247.93,10272.0,244.7541,245.0701,244.7146,244.8134,10272.0
2024-03-04 12:35:00,248.04,248.04,247.73,247.81,7789.0,244.922,244.922,244.6159,244.6949,7789.0
2024-03-04 12:40:00,247.81,247.93,247.64,247.81,5944.0,244.6949,244.8134,244.527,244.6949,5944.0
2024-03-04 12:45:00,247.77,247.83,247.57,247.65,5689.0,244.6554,244.7146,244.4579,244.5369,5689.0
2024-03-04 12:50:00,247.71,247.87,247.64,247.73,5100.0,244.5961,244.7541,244.527,244.6159,5100.0
2024-03-04 12:55:00,247.65,247.93,247.55,247.83,8996.0,244.5369,244.8134,244.4381,244.7146,8996.0
2024-03-04 13:00:00,247.87,247.88,247.69,247.72,6520.0,244.7541,244.764,244.5764,244.606,6520.0
2024-03-04 13:05:00,247.69,247.9,247.67,247.9,4776.0,244.5764,244.7837,244.5566,244.7837,4776.0
2024-03-04 13:10:00,247.88,247.88,247.38,247.4,3050.0,244.764,244.764,244.2703,244.29,3050.0
2024-03-04 13:15:00,247.31,247.35,247.2,247.3,4000.0,244.2012,244.2407,244.0925,244.1913,4000.0
2024-03-04 13:20:00,247.28,247.49,247.13,247.34,5439.0,244.1715,244.3789,244.0234,244.2308,5439.0
2024-03-04 13:25:00,247.28,248.03,247.27,248.0,7115.0,244.1715,244.9121,244.1617,244.8825,7115.0
2024-03-04 13:30:00,248.06,248.18,247.99,248.17,3500.0,244.9417,245.0602,244.8726,245.0504,3500.0
2024-03-04 13:35:00,248.15,248.31,248.1,248.28,4000.0,245.0306,245.1886,244.9812,245.159,4000.0
2024-03-04 13:40:00,248.24,248.32,248.16,248.29,3150.0,245.1195,245.1985,245.0405,245.1688,3150.0
2024-03-04 13:45:00,248.3,248.32,248.17,248.22,1985.0,245.1787,245.1985,245.0504,245.0997,1985.0
2024-03-04 13:50:00,248.31,248.31,248.14,248.26,3604.0,245.1886,245.1886,245.0207,245.1392,3604.0
2024-03-04 13:55:00,248.3,248.36,248.25,248.36,2100.0,245.1787,245.238,245.1294,245.238,2100.0
2024-03-04 14:00:00,248.43,248.48,248.28,248.33,3406.0,245.3071,245.3565,245.159,245.2083,3406.0
2024-03-04 14:05:00,248.34,248.34,247.9,247.9,3091.0,245.2182,245.2182,244.7837,244.7837,3091.0
2024-03-04 14:10:00,247.99,248.16,247.96,248.11,2600.0,244.8726,245.0405,244.843,244.9911,2600.0
2024-03-04 14:15:00,248.08,248.24,247.98,248.19,3812.0,244.9615,245.1195,244.8627,245.0701,3812.0
2024-03-04 14:20:00,248.09,248.18,247.95,248.16,5716.0,244.9714,245.0602,244.8331,245.0405,5716.0
2024-03-04 14:25:00,248.16,248.44,248.16,248.3,3325.0,245.0405,245.317,245.0405,245.1787,3325.0
2024-03-04 14:30:00,248.31,248.41,248.28,248.41,4262.0,245.1886,245.2873,245.159,245.2873,4262.0
2024-03-04 14:35:00,248.38,248.53,248.27,248.43,7245.0,245.2577,245.4058,245.1491,245.3071,7245.0
2024-03-04 14:40:00,248.48,248.48,248.09,248.2,4000.0,245.3565,245.3565,244.9714,245.08,4000.0
2024-03-04 14:45:00,248.17,248.19,247.96,248.18,6922.0,245.0504,245.0701,244.843,245.0602,6922.0
2024-03-04 14:50:00,248.22,248.45,248.19,248.42,5467.0,245.0997,245.3268,245.0701,245.2972,5467.0
2024-03-04 14:55:00,248.42,248.43,248.16,248.16,3355.0,245.2972,245.3071,245.0405,245.0405,3355.0
2024-03-04 15:00:00,248.16,248.32,248.13,248.13,6609.0,245.0405,245.1985,245.0109,245.0109,6609.0
2024-03-04 15:05:00,248.14,248.39,248.14,248.24,5319.0,245.0207,245.2676,245.0207,245.1195,5319.0
2024-03-04 15:10:00,248.31,248.33,248.02,248.09,4207.0,245.1886,245.2083,244.9022,244.9714,4207.0
2024-03-04 15:15:00,248.01,248.18,247.93,248.12,2915.0,244.8924,245.0602,244.8134,245.001,2915.0
2024-03-04 15:20:00,248.11,248.12,247.93,248.01,4189.0,244.9911,245.001,244.8134,244.8924,4189.0
2024-03-04 15:25:00,248.1,248.19,247.99,247.99,4121.0,244.9812,245.0701,244.8726,244.8726,4121.0
2024-03-04 15:30:00,247.99,248.08,247.87,247.87,10391.0,244.8726,244.9615,244.7541,244.7541,10391.0
2024-03-04 15:35:00,247.82,248.01,247.6,248.01,9895.0,244.7048,244.8924,244.4875,244.8924,9895.0
2024-03-04 15:40:00,248.06,248.1,247.56,247.56,5037.0,244.9417,244.9812,244.448,244.448,5037.0
2024-03-04 15:45:00,247.56,247.69,247.28,247.6,14853.0,244.448,244.5764,244.1715,244.4875,14853.0
2024-03-04 15:50:00,247.63,247.8,247.2,247.49,14427.0,244.5171,244.685,244.0925,244.3789,14427.0
2024-03-04 15:55:00,247.44,247.59,247.32,247.39,44527.0,244.3295,244.4776,244.211,244.2802,44527.0
2024-03-05 09:30:00,247.53,247.89,246.0,246.45,19436.0,244.4184,244.7739,242.9076,243.352,19436.0
2024-03-05 09:35:00,246.63,246.63,246.03,246.21,2614.0,243.5297,243.5297,242.9373,243.115,2614.0
2024-03-05 09:40:00,246.23,246.5,245.69,246.09,7143.0,243.1347,243.4013,242.6015,242.9965,7143.0
2024-03-05 09:45:00,246.15,246.54,245.83,246.4,5460.0,243.0557,243.4408,242.7398,243.3026,5460.0
2024-03-05 09:50:00,246.52,246.72,246.19,246.7,8734.0,243.4211,243.6186,243.0952,243.5988,8734.0
2024-03-05 09:55:00,246.67,247.12,246.67,247.03,6587.0,243.5692,244.0136,243.5692,243.9247,6587.0
2024-03-05 10:00:00,247.21,247.42,247.12,247.26,3200.0,244.1024,244.3098,244.0136,244.1518,3200.0
2024-03-05 10:05:00,247.0,247.34,246.73,246.75,7474.0,243.8951,244.2308,243.6285,243.6482,7474.0
2024-03-05 10:10:00,246.83,247.39,246.8,247.09,5384.0,243.7272,244.2802,243.6976,243.9839,5384.0
2024-03-05 10:15:00,247.05,247.34,247.04,247.15,4595.0,243.9444,244.2308,243.9346,244.0432,4595.0
2024-03-05 10:20:00,247.25,247.4,246.99,247.04,4529.0,244.1419,244.29,243.8852,243.9346,4529.0
2024-03-05 10:25:00,246.98,247.41,246.93,247.41,8026.0,243.8753,244.2999,243.8259,244.2999,8026.0
2024-03-05 10:30:00,247.39,247.94,247.29,247.89,8783.0,244.2802,244.8232,244.1814,244.7739,8783.0
2024-03-05 10:35:00,247.73,248.15,247.41,248.09,6988.0,244.6159,245.0306,244.2999,244.9714,6988.0
2024-03-05 10:40:00,248.15,248.62,248.15,248.38,5087.0,245.0306,245.4947,245.0306,245.2577,5087.0
2024-03-05 10:45:00,248.38,248.51,248.28,248.4,2310.0,245.2577,245.3861,245.159,245.2775,2310.0
2024-03-05 10:50:00,248.42,248.57,248.25,248.32,5830.0,245.2972,245.4453,245.1294,245.1985,5830.0
2024-03-05 10:55:00,248.48,248.61,248.41,248.61,4080.0,245.3565,245.4848,245.2873,245.4848,4080.0
2024-03-05 11:00:00,248.52,249.02,248.52,248.96,4800.0,245.396,245.8897,245.396,245.8304,4800.0
2024-03-05 11:05:00,248.95,249.1,248.91,249.05,3323.0,245.8206,245.9687,245.7811,245.9193,3323.0
2024-03-05 11:10:00,248.97,249.02,248.84,248.96,2834.0,245.8403,245.8897,245.7119,245.8304,2834.0
2024-03-05 11:15:00,249.0,249.12,248.81,249.08,3355.0,245.8699,245.9884,245.6823,245.9489,3355.0
2024-03-05 11:20:00,249.11,249.19,248.86,249.19,3758.0,245.9785,246.0575,245.7317,246.0575,3758.0
2024-03-05 11:25:00,249.16,249.16,248.79,248.79,2600.0,246.0279,246.0279,245.6626,245.6626,2600.0
2024-03-05 11:30:00,248.91,249.09,248.9,248.94,1541.0,245.7811,245.9588,245.7712,245.8107,1541.0
2024-03-05 11:35:00,248.99,249.02,248.86,248.88,2188.0,245.86,245.8897,245.7317,245.7514,2188.0
2024-03-05 11:40:00,248.89,248.91,248.34,248.43,4946.0,245.7613,245.7811,245.2182,245.3071,4946.0
2024-03-05 11:45:00,248.38,248.75,248.38,248.62,2060.0,245.2577,245.6231,245.2577,245.4947,2060.0
2024-03-05 11:50:00,248.53,248.55,248.46,248.55,1366.0,245.4058,245.4256,245.3367,245.4256,1366.0
2024-03-05 11:55:00,248.46,248.82,248.43,248.7,3876.0,245.3367,245.6922,245.3071,245.5737,3876.0
2024-03-05 12:00:00,248.75,248.76,248.5,248.54,3818.0,245.6231,245.6329,245.3762,245.4157,3818.0
2024-03-05 12:05:00,248.52,248.57,248.29,248.41,4218.0,245.396,245.4453,245.1688,245.2873,4218.0
2024-03-05 12:10:00,248.3,248.37,248.13,248.18,5101.0,245.1787,245.2478,245.0109,245.0602,5101.0
2024-03-05 12:15:00,248.18,248.18,247.83,248.17,8634.0,245.0602,245.0602,244.7146,245.0504,8634.0
2024-03-05 12:20:00,248.25,248.41,248.21,248.32,5843.0,245.1294,245.2873,245.0899,245.1985,5843.0
2024-03-05 12:25:00,248.31,248.43,248.29,248.4,5042.0,245.1886,245.3071,245.1688,245.2775,5042.0
2024-03-05 12:30:00,248.38,248.47,248.24,248.31,3670.0,245.2577,245.3466,245.1195,245.1886,3670.0
2024-03-05 12:35:00,248.32,248.5,248.25,248.33,6051.0,245.1985,245.3762,245.1294,245.2083,6051.0
2024-03-05 12:40:00,248.32,248.47,248.27,248.44,2477.0,245.1985,245.3466,245.1491,245.317,2477.0
2024-03-05 12:45:00,248.42,248.5,248.38,248.45,8548.0,245.2972,245.3762,245.2577,245.3268,8548.0
2024-03-05 12:50:00,248.4,248.44,248.33,248.43,2913.0,245.2775,245.317,245.2083,245.3071,2913.0
2024-03-05 12:55:00,248.43,248.79,248.42,248.72,3634.0,245.3071,245.6626,245.2972,245.5934,3634.0
2024-03-05 13:00:00,248.64,248.74,248.53,248.59,2000.0,245.5144,245.6132,245.4058,245.4651,2000.0
2024-03-05 13:05:00,248.61,248.67,248.6,248.62,800.0,245.4848,245.5441,245.475,245.4947,800.0
2024-03-05 13:10:00,248.58,248.59,248.48,248.5,1020.0,245.4552,245.4651,245.3565,245.3762,1020.0
2024-03-05 13:15:00,248.45,248.46,248.19,248.2,1602.0,245.3268,245.3367,245.0701,245.08,1602.0
2024-03-05 13:20:00,248.4,248.46,248.31,248.31,1210.0,245.2775,245.3367,245.1886,245.1886,1210.0
2024-03-05 13:25:00,248.27,248.43,248.25,248.42,1509.0,245.1491,245.3071,245.1294,245.2972,1509.0
2024-03-05 13:30:00,248.46,248.54,248.45,248.46,830.0,245.3367,245.4157,245.3268,245.3367,830.0
2024-03-05 13:35:00,248.42,248.43,248.03,248.03,1582.0,245.2972,245.3071,244.9121,244.9121,1582.0
2024-03-05 13:40:00,248.03,248.1,247.82,247.84,1300.0,244.9121,244.9812,244.7048,244.7245,1300.0
2024-03-05 13:45:00,247.95,248.01,247.89,247.89,1157.0,244.8331,244.8924,244.7739,244.7739,1157.0
2024-03-05 13:50:00,247.88,247.88,247.7,247.83,4665.0,244.764,244.764,244.5863,244.7146,4665.0
2024-03-05 13:55:00,247.76,247.76,247.47,247.52,2348.0,244.6455,244.6455,244.3592,244.4085,2348.0
2024-03-05 14:00:00,247.52,247.64,247.41,247.56,3043.0,244.4085,244.527,244.2999,244.448,3043.0
2024-03-05 14:05:00,247.51,247.68,247.46,247.64,2000.0,244.3987,244.5665,244.3493,244.527,2000.0
2024-03-05 14:10:00,247.63,247.77,247.6,247.65,3161.0,244.5171,244.6554,244.4875,244.5369,3161.0
2024-03-05 14:15:00,247.69,247.83,247.63,247.78,4460.0,244.5764,244.7146,244.5171,244.6653,4460.0
2024-03-05 14:20:00,247.84,247.84,247.7,247.78,4100.0,244.7245,244.7245,244.5863,244.6653,4100.0
2024-03-05 14:25:00,247.83,247.83,247.73,247.76,1707.0,244.7146,244.7146,244.6159,244.6455,1707.0
2024-03-05 14:30:00,247.76,247.76,247.47,247.51,1300.0,244.6455,244.6455,244.3592,244.3987,1300.0
2024-03-05 14:35:00,247.44,247.68,247.43,247.67,1801.0,244.3295,244.5665,244.3197,244.5566,1801.0
2024-03-05 14:40:00,247.68,247.69,247.5,247.58,5390.0,244.5665,244.5764,244.3888,244.4678,5390.0
2024-03-05 14:45:00,247.61,247.61,247.37,247.39,5188.0,244.4974,244.4974,244.2604,244.2802,5188.0
2024-03-05 14:50:00,247.44,247.5,247.25,247.25,4210.0,244.3295,244.3888,244.1419,244.1419,4210.0
2024-03-05 14:55:00,247.27,247.29,247.17,247.25,7288.0,244.1617,244.1814,244.0629,244.1419,7288.0
2024-03-05 15:00:00,247.23,247.41,247.23,247.39,8631.0,244.1222,244.2999,244.1222,244.2802,8631.0
2024-03-05 15:05:00,247.4,247.51,247.16,247.19,8694.0,244.29,244.3987,244.0531,244.0827,8694.0
2024-03-05 15:10:00,247.22,247.23,246.91,246.92,9633.0,244.1123,244.1222,243.8062,243.8161,9633.0
2024-03-05 15:15:00,247.0,247.25,246.95,247.23,9355.0,243.8951,244.1419,243.8457,244.1222,9355.0
2024-03-05 15:20:00,247.25,247.33,247.07,247.33,11458.0,244.1419,244.2209,243.9642,244.2209,11458.0
2024-03-05 15:25:00,247.25,247.33,247.05,247.08,8741.0,244.1419,244.2209,243.9444,243.9741,8741.0
2024-03-05 15:30:00,247.07,247.13,246.77,246.87,13104.0,243.9642,244.0234,243.668,243.7667,13104.0
2024-03-05 15:35:00,246.9,246.9,246.69,246.85,14502.0,243.7963,243.7963,243.589,243.7469,14502.0
2024-03-05 15:40:00,246.81,246.86,246.55,246.55,13374.0,243.7075,243.7568,243.4507,243.4507,13374.0
2024-03-05 15:45:00,246.52,247.02,246.44,246.89,15809.0,243.4211,243.9148,243.3421,243.7864,15809.0
2024-03-05 15:50:00,247.0,247.4,246.74,247.4,27066.0,243.8951,244.29,243.6383,244.29,27066.0
2024-03-05 15:55:00,247.35,248.05,247.25,247.9,36895.0,244.2407,244.9319,244.1419,244.7837,36895.0
2024-03-06 09:30:00,247.88,249.34,247.88,249.25,14704.0,244.764,246.2056,244.764,246.1168,14704.0
2024-03-06 09:35:00,249.23,249.71,248.73,249.71,6119.0,246.097,246.571,245.6033,246.571,6119.0
2024-03-06 09:40:00,249.39,249.59,248.45,248.53,5710.0,246.255,246.4525,245.3268,245.4058,5710.0
2024-03-06 09:45:00,248.9,249.01,248.45,248.96,4786.0,245.7712,245.8798,245.3268,245.8304,4786.0
2024-03-06 09:50:00,248.96,249.41,248.96,249.3,3395.0,245.8304,246.2748,245.8304,246.1662,3395.0
2024-03-06 09:55:00,249.4,249.6,249.36,249.47,7452.0,246.2649,246.4624,246.2254,246.334,7452.0
2024-03-06 10:00:00,249.47,249.47,249.05,249.05,4467.0,246.334,246.334,245.9193,245.9193,4467.0
2024-03-06 10:05:00,249.0,249.53,248.99,249.44,7212.0,245.8699,246.3933,245.86,246.3044,7212.0
2024-03-06 10:10:00,249.39,249.94,249.39,249.94,12221.0,246.255,246.7981,246.255,246.7981,12221.0
2024-03-06 10:15:00,249.95,250.3,249.89,250.13,12968.0,246.808,247.1536,246.7487,246.9857,12968.0
2024-03-06 10:20:00,250.22,250.57,250.14,250.49,8317.0,247.0746,247.4202,246.9956,247.3412,8317.0
2024-03-06 10:25:00,250.47,250.53,250.09,250.27,3324.0,247.3214,247.3807,246.9462,247.124,3324.0
2024-03-06 10:30:00,250.2,250.2,249.8,249.87,7744.0,247.0548,247.0548,246.6599,246.729,7744.0
2024-03-06 10:35:00,249.91,249.96,249.68,249.83,5107.0,246.7685,246.8179,246.5414,246.6895,5107.0
2024-03-06 10:40:00,249.99,249.99,249.65,249.77,2942.0,246.8475,246.8475,246.5118,246.6302,2942.0
2024-03-06 10:45:00,249.77,249.97,249.66,249.84,4203.0,246.6302,246.8277,246.5216,246.6994,4203.0
2024-03-06 10:50:00,249.74,249.95,249.64,249.68,6512.0,246.6006,246.808,246.5019,246.5414,6512.0
2024-03-06 10:55:00,249.68,249.73,249.4,249.59,7817.0,246.5414,246.5907,246.2649,246.4525,7817.0
2024-03-06 11:00:00,249.62,249.77,249.36,249.38,3199.0,246.4821,246.6302,246.2254,246.2451,3199.0
2024-03-06 11:05:00,249.49,249.61,249.35,249.47,3050.0,246.3538,246.4723,246.2155,246.334,3050.0
2024-03-06 11:10:00,249.48,249.72,249.48,249.72,2700.0,246.3439,246.5809,246.3439,246.5809,2700.0
2024-03-06 11:15:00,249.73,249.79,249.61,249.66,2300.0,246.5907,246.65,246.4723,246.5216,2300.0
2024-03-06 11:20:00,249.62,249.75,249.61,249.72,6972.0,246.4821,246.6105,246.4723,246.5809,6972.0
2024-03-06 11:25:00,249.73,249.83,249.56,249.83,3409.0,246.5907,246.6895,246.4229,246.6895,3409.0
2024-03-06 11:30:00,249.82,249.88,249.61,249.65,3477.0,246.6796,246.7389,246.4723,246.5118,3477.0
2024-03-06 11:35:00,249.65,249.88,249.6,249.75,3553.0,246.5118,246.7389,246.4624,246.6105,3553.0
2024-03-06 11:40:00,249.75,249.86,249.7,249.76,3971.0,246.6105,246.7191,246.5611,246.6204,3971.0
2024-03-06 11:45:00,249.76,249.8,249.67,249.67,2205.0,246.6204,246.6599,246.5315,246.5315,2205.0
2024-03-06 11:50:00,249.72,249.94,249.7,249.7,4313.0,246.5809,246.7981,246.5611,246.5611,4313.0
2024-03-06 11:55:00,249.81,249.87,249.68,249.73,1868.0,246.6697,246.729,246.5414,246.5907,1868.0
2024-03-06 12:00:00,249.72,249.76,249.59,249.64,4550.0,246.5809,246.6204,246.4525,246.5019,4550.0
2024-03-06 12:05:00,249.79,249.82,249.66,249.75,2830.0,246.65,246.6796,246.5216,246.6105,2830.0
2024-03-06 12:10:00,249.82,249.89,249.7,249.7,7036.0,246.6796,246.7487,246.5611,246.5611,7036.0
2024-03-06 12:15:00,249.73,249.73,249.55,249.57,1759.0,246.5907,246.5907,246.413,246.4328,1759.0
2024-03-06 12:20:00,249.6,249.66,249.6,249.63,1300.0,246.4624,246.5216,246.4624,246.492,1300.0
2024-03-06 12:25:00,249.66,249.69,249.6,249.64,1724.0,246.5216,246.5512,246.4624,246.5019,1724.0
2024-03-06 12:30:00,249.68,249.72,249.46,249.47,4092.0,246.5414,246.5809,246.3241,246.334,4092.0
2024-03-06 12:35:00,249.49,249.53,249.28,249.29,3804.0,246.3538,246.3933,246.1464,246.1563,3804.0
2024-03-06 12:40:00,249.34,249.43,249.22,249.25,1100.0,246.2056,246.2945,246.0872,246.1168,1100.0
2024-03-06 12:45:00,249.22,249.22,249.05,249.11,2650.0,246.0872,246.0872,245.9193,245.9785,2650.0
2024-03-06 12:50:00,249.12,249.24,249.04,249.08,4548.0,245.9884,246.1069,245.9094,245.9489,4548.0
2024-03-06 12:55:00,249.06,249.25,249.06,249.23,2230.0,245.9292,246.1168,245.9292,246.097,2230.0
2024-03-06 13:00:00,249.26,249.44,249.19,249.4,2399.0,246.1267,246.3044,246.0575,246.2649,2399.0
2024-03-06 13:05:00,249.39,249.39,249.25,249.3,1000.0,246.255,246.255,246.1168,246.1662,1000.0
2024-03-06 13:10:00,249.38,249.5,249.35,249.5,1500.0,246.2451,246.3636,246.2155,246.3636,1500.0
2024-03-06 13:15:00,249.5,249.65,249.48,249.62,1708.0,246.3636,246.5118,246.3439,246.4821,1708.0
2024-03-06 13:20:00,249.68,249.69,249.47,249.48,2673.0,246.5414,246.5512,246.334,246.3439,2673.0
2024-03-06 13:25:00,249.48,249.58,249.48,249.54,500.0,246.3439,246.4426,246.3439,246.4031,500.0
2024-03-06 13:30:00,249.57,249.57,248.62,248.74,2864.0,246.4328,246.4328,245.4947,245.6132,2864.0
2024-03-06 13:35:00,248.72,248.72,248.37,248.53,4031.0,245.5934,245.5934,245.2478,245.4058,4031.0
2024-03-06 13:40:00,248.54,248.8,248.5,248.58,7250.0,245.4157,245.6724,245.3762,245.4552,7250.0
2024-03-06 13:45:00,248.59,248.64,248.06,248.27,8547.0,245.4651,245.5144,244.9417,245.1491,8547.0
2024-03-06 13:50:00,248.19,248.56,248.19,248.26,5299.0,245.0701,245.4355,245.0701,245.1392,5299.0
2024-03-06 13:55:00,248.39,248.54,248.33,248.49,10961.0,245.2676,245.4157,245.2083,245.3663,10961.0
2024-03-06 14:00:00,248.4,248.54,248.21,248.37,3887.0,245.2775,245.4157,245.0899,245.2478,3887.0
2024-03-06 14:05:00,248.37,248.59,248.32,248.43,9927.0,245.2478,245.4651,245.1985,245.3071,9927.0
2024-03-06 14:10:00,248.33,248.33,247.72,247.81,2500.0,245.2083,245.2083,244.606,244.6949,2500.0
2024-03-06 14:15:00,247.69,247.75,247.37,247.72,4081.0,244.5764,244.6356,244.2604,244.606,4081.0
2024-03-06 14:20:00,247.71,247.99,247.71,247.95,2499.0,244.5961,244.8726,244.5961,244.8331,2499.0
2024-03-06 14:25:00,247.82,248.12,247.76,248.11,1506.0,244.7048,245.001,244.6455,244.9911,1506.0
2024-03-06 14:30:00,248.14,248.14,247.55,247.72,6961.0,245.0207,245.0207,244.4381,244.606,6961.0
2024-03-06 14:35:00,247.76,248.08,247.65,247.87,2515.0,244.6455,244.9615,244.5369,244.7541,2515.0
2024-03-06 14:40:00,247.86,247.94,247.7,247.88,1812.0,244.7443,244.8232,244.5863,244.764,1812.0
2024-03-06 14:45:00,247.82,247.84,247.45,247.75,3955.0,244.7048,244.7245,244.3394,244.6356,3955.0
2024-03-06 14:50:00,247.81,248.1,247.78,247.82,3850.0,244.6949,244.9812,244.6653,244.7048,3850.0
2024-03-06 14:55:00,247.77,247.81,247.35,247.48,4102.0,244.6554,244.6949,244.2407,244.369,4102.0
2024-03-06 15:00:00,247.55,247.56,247.3,247.51,6932.0,244.4381,244.448,244.1913,244.3987,6932.0
2024-03-06 15:05:00,247.53,247.63,247.32,247.41,3915.0,244.4184,244.5171,244.211,244.2999,3915.0
2024-03-06 15:10:00,247.43,247.53,246.97,247.08,3897.0,244.3197,244.4184,243.8654,243.9741,3897.0
2024-03-06 15:15:00,247.1,247.34,247.03,247.34,5920.0,243.9938,244.2308,243.9247,244.2308,5920.0
2024-03-06 15:20:00,247.3,247.3,247.1,247.27,4429.0,244.1913,244.1913,243.9938,244.1617,4429.0
2024-03-06 15:25:00,247.23,247.38,247.15,247.37,6211.0,244.1222,244.2703,244.0432,244.2604,6211.0
2024-03-06 15:30:00,247.34,247.63,247.27,247.38,10685.0,244.2308,244.5171,244.1617,244.2703,10685.0
2024-03-06 15:35:00,247.47,248.28,247.41,248.27,25069.0,244.3592,245.159,244.2999,245.1491,25069.0
2024-03-06 15:40:00,248.3,248.43,247.35,247.36,11253.0,245.1787,245.3071,244.2407,244.2505,11253.0
2024-03-06 15:45:00,247.4,247.85,247.24,247.8,12241.0,244.29,244.7344,244.132,244.685,12241.0
2024-03-06 15:50:00,247.76,247.76,246.99,247.55,19881.0,244.6455,244.6455,243.8852,244.4381,19881.0
2024-03-06 15:55:00,247.55,247.88,246.97,247.18,68843.0,244.4381,244.764,243.8654,244.0728,68843.0
2024-03-07 09:30:00,248.4,248.97,246.97,247.43,16724.0,245.2775,245.8403,243.8654,244.3197,16724.0
2024-03-07 09:35:00,247.47,248.08,247.47,247.86,9468.0,244.3592,244.9615,244.3592,244.7443,9468.0
2024-03-07 09:40:00,247.86,248.29,247.71,248.05,13987.0,244.7443,245.1688,244.5961,244.9319,13987.0
2024-03-07 09:45:00,248.15,248.75,247.87,248.43,9245.0,245.0306,245.6231,244.7541,245.3071,9245.0
2024-03-07 09:50:00,248.55,248.55,247.87,247.88,13100.0,245.4256,245.4256,244.7541,244.764,13100.0
2024-03-07 09:55:00,247.78,247.87,247.3,247.63,11570.0,244.6653,244.7541,244.1913,244.5171,11570.0
2024-03-07 10:00:00,247.64,247.88,247.45,247.77,7797.0,244.527,244.764,244.3394,244.6554,7797.0
2024-03-07 10:05:00,247.79,248.27,247.78,247.92,8768.0,244.6751,245.1491,244.6653,244.8035,8768.0
2024-03-07 10:10:00,247.95,247.95,247.47,247.57,4041.0,244.8331,244.8331,244.3592,244.4579,4041.0
2024-03-07 10:15:00,247.57,247.57,246.93,246.93,7686.0,244.4579,244.4579,243.8259,243.8259,7686.0
2024-03-07 10:20:00,246.95,247.0,246.42,246.73,7100.0,243.8457,243.8951,243.3224,243.6285,7100.0
2024-03-07 10:25:00,246.75,247.2,246.6,247.08,15483.0,243.6482,244.0925,243.5001,243.9741,15483.0
2024-03-07 10:30:00,247.1,247.24,246.77,247.18,4641.0,243.9938,244.132,243.668,244.0728,4641.0
2024-03-07 10:35:00,247.2,247.34,247.13,247.34,4100.0,244.0925,244.2308,244.0234,244.2308,4100.0
2024-03-07 10:40:00,247.38,247.5,247.13,247.13,5286.0,244.2703,244.3888,244.0234,244.0234,5286.0
2024-03-07 10:45:00,247.13,247.17,246.7,246.91,5962.0,244.0234,244.0629,243.5988,243.8062,5962.0
2024-03-07 10:50:00,246.91,246.91,246.48,246.48,5477.0,243.8062,243.8062,243.3816,243.3816,5477.0
2024-03-07 10:55:00,246.5,246.51,246.21,246.3,8436.0,243.4013,243.4112,243.115,243.2039,8436.0
2024-03-07 11:00:00,246.24,246.68,246.22,246.68,8874.0,243.1446,243.5791,243.1249,243.5791,8874.0
2024-03-07 11:05:00,246.71,246.99,246.64,246.89,3404.0,243.6087,243.8852,243.5396,243.7864,3404.0
2024-03-07 11:10:00,247.01,247.01,246.82,246.82,3282.0,243.9049,243.9049,243.7173,243.7173,3282.0
2024-03-07 11:15:00,246.76,247.01,246.76,246.82,7286.0,243.6581,243.9049,243.6581,243.7173,7286.0
2024-03-07 11:20:00,246.89,247.04,246.84,246.95,3002.0,243.7864,243.9346,243.7371,243.8457,3002.0
2024-03-07 11:25:00,246.93,247.08,246.85,247.08,3318.0,243.8259,243.9741,243.7469,243.9741,3318.0
2024-03-07 11:30:00,247.0,247.12,246.89,247.12,3730.0,243.8951,244.0136,243.7864,244.0136,3730.0
2024-03-07 11:35:00,247.13,247.25,247.05,247.23,4758.0,244.0234,244.1419,243.9444,244.1222,4758.0
2024-03-07 11:40:00,247.24,247.32,247.14,247.18,3610.0,244.132,244.211,244.0333,244.0728,3610.0
2024-03-07 11:45:00,247.19,247.22,247.02,247.09,3726.0,244.0827,244.1123,243.9148,243.9839,3726.0
2024-03-07 11:50:00,247.09,247.34,247.09,247.34,3672.0,243.9839,244.2308,243.9839,244.2308,3672.0
2024-03-07 11:55:00,247.27,247.46,247.25,247.31,4661.0,244.1617,244.3493,244.1419,244.2012,4661.0
2024-03-07 12:00:00,247.39,247.43,247.2,247.38,3374.0,244.2802,244.3197,244.0925,244.2703,3374.0
2024-03-07 12:05:00,247.38,247.44,247.29,247.42,4382.0,244.2703,244.3295,244.1814,244.3098,4382.0
2024-03-07 12:10:00,247.38,247.51,247.22,247.22,3096.0,244.2703,244.3987,244.1123,244.1123,3096.0
2024-03-07 12:15:00,247.3,247.42,247.29,247.41,2246.0,244.1913,244.3098,244.1814,244.2999,2246.0
2024-03-07 12:20:00,247.41,247.51,247.39,247.47,3305.0,244.2999,244.3987,244.2802,244.3592,3305.0
2024-03-07 12:25:00,247.47,247.48,247.16,247.2,3907.0,244.3592,244.369,244.0531,244.0925,3907.0
2024-03-07 12:30:00,247.22,247.31,247.07,247.29,5015.0,244.1123,244.2012,243.9642,244.1814,5015.0
2024-03-07 12:35:00,247.31,247.38,247.27,247.33,2575.0,244.2012,244.2703,244.1617,244.2209,2575.0
2024-03-07 12:40:00,247.34,247.34,247.14,247.3,3600.0,244.2308,244.2308,244.0333,244.1913,3600.0
2024-03-07 12:45:00,247.23,247.31,247.18,247.28,6209.0,244.1222,244.2012,244.0728,244.1715,6209.0
2024-03-07 12:50:00,247.26,247.37,247.14,247.37,4008.0,244.1518,244.2604,244.0333,244.2604,4008.0
2024-03-07 12:55:00,247.29,247.41,247.27,247.4,1975.0,244.1814,244.2999,244.1617,244.29,1975.0
2024-03-07 13:00:00,247.4,247.46,247.38,247.41,1025.0,244.29,244.3493,244.2703,244.2999,1025.0
2024-03-07 13:05:00,247.33,247.62,247.26,247.59,2301.0,244.2209,244.5073,244.1518,244.4776,2301.0
2024-03-07 13:10:00,247.51,247.66,247.35,247.42,1241.0,244.3987,244.5468,244.2407,244.3098,1241.0
2024-03-07 13:15:00,247.55,247.69,247.55,247.66,1475.0,244.4381,244.5764,244.4381,244.5468,1475.0
2024-03-07 13:20:00,247.68,247.74,247.61,247.63,1107.0,244.5665,244.6258,244.4974,244.5171,1107.0
2024-03-07 13:25:00,247.67,247.67,247.44,247.54,2700.0,244.5566,244.5566,244.3295,244.4283,2700.0
2024-03-07 13:30:00,247.61,247.61,247.33,247.56,4911.0,244.4974,244.4974,244.2209,244.448,4911.0
2024-03-07 13:35:00,247.59,247.59,247.38,247.4,2316.0,244.4776,244.4776,244.2703,244.29,2316.0
2024-03-07 13:40:00,247.19,247.3,247.19,247.3,2000.0,244.0827,244.1913,244.0827,244.1913,2000.0
2024-03-07 13:45:00,247.28,247.37,247.23,247.33,1825.0,244.1715,244.2604,244.1222,244.2209,1825.0
2024-03-07 13:50:00,247.39,247.53,247.23,247.46,3982.0,244.2802,244.4184,244.1222,244.3493,3982.0
2024-03-07 13:55:00,247.49,247.7,247.49,247.65,1680.0,244.3789,244.5863,244.3789,244.5369,1680.0
2024-03-07 14:00:00,247.69,247.79,247.47,247.76,5695.0,244.5764,244.6751,244.3592,244.6455,5695.0
2024-03-07 14:05:00,247.75,247.8,247.58,247.75,2339.0,244.6356,244.685,244.4678,244.6356,2339.0
2024-03-07 14:10:00,247.79,247.88,247.79,247.83,2100.0,244.6751,244.764,244.6751,244.7146,2100.0
2024-03-07 14:15:00,247.79,247.83,247.72,247.74,2987.0,244.6751,244.7146,244.606,244.6258,2987.0
2024-03-07 14:20:00,247.77,247.78,247.59,247.66,2480.0,244.6554,244.6653,244.4776,244.5468,2480.0
2024-03-07 14:25:00,247.68,247.68,247.41,247.42,3209.0,244.5665,244.5665,244.2999,244.3098,3209.0
2024-03-07 14:30:00,247.45,247.59,247.36,247.58,2915.0,244.3394,244.4776,244.2505,244.4678,2915.0
2024-03-07 14:35:00,247.58,247.58,247.46,247.46,3504.0,244.4678,244.4678,244.3493,244.3493,3504.0
2024-03-07 14:40:00,247.54,247.56,247.37,247.38,3458.0,244.4283,244.448,244.2604,244.2703,3458.0
2024-03-07 14:45:00,247.29,247.36,247.25,247.26,3630.0,244.1814,244.2505,244.1419,244.1518,3630.0
2024-03-07 14:50:00,247.28,247.3,247.18,247.18,2480.0,244.1715,244.1913,244.0728,244.0728,2480.0
2024-03-07 14:55:00,247.25,247.28,247.14,247.2,5320.0,244.1419,244.1715,244.0333,244.0925,5320.0
2024-03-07 15:00:00,247.14,247.21,246.9,247.2,7905.0,244.0333,244.1024,243.7963,244.0925,7905.0
2024-03-07 15:05:00,247.19,247.26,247.08,247.17,3509.0,244.0827,244.1518,243.9741,244.0629,3509.0
2024-03-07 15:10:00,247.21,247.41,247.17,247.41,3993.0,244.1024,244.2999,244.0629,244.2999,3993.0
2024-03-07 15:15:00,247.38,247.42,247.29,247.29,2861.0,244.2703,244.3098,244.1814,244.1814,2861.0
2024-03-07 15:20:00,247.33,247.47,247.26,247.41,5459.0,244.2209,244.3592,244.1518,244.2999,5459.0
2024-03-07 15:25:00,247.49,247.64,247.48,247.59,2972.0,244.3789,244.527,244.369,244.4776,2972.0
2024-03-07 15:30:00,247.58,247.63,247.47,247.5,1782.0,244.4678,244.5171,244.3592,244.3888,1782.0
2024-03-07 15:35:00,247.48,247.58,247.39,247.58,3225.0,244.369,244.4678,244.2802,244.4678,3225.0
2024-03-07 15:40:00,247.6,247.69,247.46,247.51,2900.0,244.4875,244.5764,244.3493,244.3987,2900.0
2024-03-07 15:45:00,247.56,247.56,247.26,247.35,10086.0,244.448,244.448,244.1518,244.2407,10086.0
2024-03-07 15:50:00,247.47,247.5,247.15,247.24,26650.0,244.3592,244.3888,244.0432,244.132,26650.0
2024-03-07 15:55:00,247.27,247.33,246.75,246.8,43519.0,244.1617,244.2209,243.6482,243.6976,43519.0
2024-03-08 09:30:00,247.17,247.58,246.22,246.22,10597.0,244.0629,244.4678,243.1249,243.1249,10597.0
2024-03-08 09:35:00,246.38,247.73,246.33,247.73,6803.0,243.2829,244.6159,243.2335,244.6159,6803.0
2024-03-08 09:40:00,247.75,248.19,247.73,248.0,5291.0,244.6356,245.0701,244.6159,244.8825,5291.0
2024-03-08 09:45:00,248.04,248.75,248.04,248.34,13719.0,244.922,245.6231,244.922,245.2182,13719.0
2024-03-08 09:50:00,248.27,248.46,247.99,248.46,10039.0,245.1491,245.3367,244.8726,245.3367,10039.0
2024-03-08 09:55:00,248.46,249.12,248.37,249.12,9993.0,245.3367,245.9884,245.2478,245.9884,9993.0
2024-03-08 10:00:00,249.13,249.81,249.06,249.78,6565.0,245.9983,246.6697,245.9292,246.6401,6565.0
2024-03-08 10:05:00,249.77,250.22,249.4,250.22,13793.0,246.6302,247.0746,246.2649,247.0746,13793.0
2024-03-08 10:10:00,250.16,250.22,249.72,250.03,7131.0,247.0153,247.0746,246.5809,246.887,7131.0
2024-03-08 10:15:00,249.91,249.94,249.54,249.55,6511.0,246.7685,246.7981,246.4031,246.413,6511.0
2024-03-08 10:20:00,249.56,249.81,249.22,249.32,6846.0,246.4229,246.6697,246.0872,246.1859,6846.0
2024-03-08 10:25:00,249.45,249.61,249.19,249.26,10955.0,246.3143,246.4723,246.0575,246.1267,10955.0
2024-03-08 10:30:00,249.14,249.21,248.9,249.06,8451.0,246.0082,246.0773,245.7712,245.9292,8451.0
2024-03-08 10:35:00,248.98,249.65,248.89,249.65,6356.0,245.8502,246.5118,245.7613,246.5118,6356.0
2024-03-08 10:40:00,249.4,249.91,249.36,249.81,8361.0,246.2649,246.7685,246.2254,246.6697,8361.0
2024-03-08 10:45:00,249.81,250.24,249.44,250.17,11027.0,246.6697,247.0943,246.3044,247.0252,11027.0
2024-03-08 10:50:00,250.24,250.61,250.06,250.59,7042.0,247.0943,247.4597,246.9166,247.4399,7042.0
2024-03-08 10:55:00,250.61,250.97,250.53,250.81,8496.0,247.4597,247.8152,247.3807,247.6572,8496.0
2024-03-08 11:00:00,250.88,251.11,250.7,250.91,8032.0,247.7263,247.9534,247.5486,247.7559,8032.0
2024-03-08 11:05:00,250.85,250.85,250.47,250.56,6943.0,247.6967,247.6967,247.3214,247.4103,6943.0
2024-03-08 11:10:00,250.45,250.57,250.27,250.48,7990.0,247.3017,247.4202,247.124,247.3313,7990.0
2024-03-08 11:15:00,250.34,250.72,250.34,250.51,11229.0,247.1931,247.5683,247.1931,247.3609,11229.0
2024-03-08 11:20:00,250.63,250.86,250.3,250.37,7130.0,247.4794,247.7065,247.1536,247.2227,7130.0
2024-03-08 11:25:00,250.4,250.45,250.18,250.41,4595.0,247.2523,247.3017,247.0351,247.2622,4595.0
2024-03-08 11:30:00,250.52,250.58,250.07,250.32,15172.0,247.3708,247.4301,246.9265,247.1733,15172.0
2024-03-08 11:35:00,250.25,250.41,250.05,250.15,5695.0,247.1042,247.2622,246.9067,247.0055,5695.0
2024-03-08 11:40:00,250.13,250.21,249.76,249.96,8535.0,246.9857,247.0647,246.6204,246.8179,8535.0
2024-03-08 11:45:00,249.79,250.17,249.76,250.15,3315.0,246.65,247.0252,246.6204,247.0055,3315.0
2024-03-08 11:50:00,250.32,250.43,250.24,250.34,6688.0,247.1733,247.2819,247.0943,247.1931,6688.0
2024-03-08 11:55:00,250.36,250.39,250.07,250.35,6010.0,247.2128,247.2424,246.9265,247.203,6010.0
2024-03-08 12:00:00,250.24,250.43,250.21,250.37,5593.0,247.0943,247.2819,247.0647,247.2227,5593.0
2024-03-08 12:05:00,250.32,250.47,250.15,250.47,5239.0,247.1733,247.3214,247.0055,247.3214,5239.0
2024-03-08 12:10:00,250.47,250.77,250.47,250.51,3027.0,247.3214,247.6177,247.3214,247.3609,3027.0
2024-03-08 12:15:00,250.52,250.65,250.34,250.34,6862.0,247.3708,247.4992,247.1931,247.1931,6862.0
2024-03-08 12:20:00,250.46,250.48,250.13,250.13,5056.0,247.3116,247.3313,246.9857,246.9857,5056.0
2024-03-08 12:25:00,250.19,250.52,250.19,250.39,3269.0,247.045,247.3708,247.045,247.2424,3269.0
2024-03-08 12:30:00,250.26,250.26,249.83,249.89,4154.0,247.1141,247.1141,246.6895,246.7487,4154.0
2024-03-08 12:35:00,249.89,250.29,249.89,250.2,3421.0,246.7487,247.1437,246.7487,247.0548,3421.0
2024-03-08 12:40:00,250.2,250.26,250.09,250.16,3500.0,247.0548,247.1141,246.9462,247.0153,3500.0
2024-03-08 12:45:00,250.13,250.18,249.85,250.0,5415.0,246.9857,247.0351,246.7092,246.8574,5415.0
2024-03-08 12:50:00,250.07,250.12,249.33,249.33,4008.0,246.9265,246.9758,246.1958,246.1958,4008.0
2024-03-08 12:55:00,249.29,249.57,249.29,249.55,9227.0,246.1563,246.4328,246.1563,246.413,9227.0
2024-03-08 13:00:00,249.49,249.49,249.0,249.15,5300.0,246.3538,246.3538,245.8699,246.018,5300.0
2024-03-08 13:05:00,249.18,249.43,249.18,249.25,8990.0,246.0477,246.2945,246.0477,246.1168,8990.0
2024-03-08 13:10:00,249.26,249.29,248.97,248.97,4282.0,246.1267,246.1563,245.8403,245.8403,4282.0
2024-03-08 13:15:00,249.11,249.27,249.04,249.17,4302.0,245.9785,246.1365,245.9094,246.0378,4302.0
2024-03-08 13:20:00,249.24,249.24,248.95,249.06,2254.0,246.1069,246.1069,245.8206,245.9292,2254.0
2024-03-08 13:25:00,249.02,249.22,248.79,248.81,8027.0,245.8897,246.0872,245.6626,245.6823,8027.0
2024-03-08 13:30:00,248.72,248.89,248.67,248.77,2758.0,245.5934,245.7613,245.5441,245.6428,2758.0
2024-03-08 13:35:00,248.77,248.82,248.6,248.71,3914.0,245.6428,245.6922,245.475,245.5836,3914.0
2024-03-08 13:40:00,248.72,248.72,248.47,248.67,2131.0,245.5934,245.5934,245.3466,245.5441,2131.0
2024-03-08 13:45:00,248.71,248.81,248.63,248.63,2774.0,245.5836,245.6823,245.5046,245.5046,2774.0
2024-03-08 13:50:00,248.69,248.88,248.69,248.87,4810.0,245.5638,245.7514,245.5638,245.7416,4810.0
2024-03-08 13:55:00,248.87,249.03,248.8,248.96,1449.0,245.7416,245.8995,245.6724,245.8304,1449.0
2024-03-08 14:00:00,248.93,249.23,248.87,249.2,1936.0,245.8008,246.097,245.7416,246.0674,1936.0
2024-03-08 14:05:00,249.2,249.27,249.04,249.09,1633.0,246.0674,246.1365,245.9094,245.9588,1633.0
2024-03-08 14:10:00,249.07,249.19,248.99,249.14,2401.0,245.939,246.0575,245.86,246.0082,2401.0
2024-03-08 14:15:00,249.24,249.51,249.24,249.46,2472.0,246.1069,246.3735,246.1069,246.3241,2472.0
2024-03-08 14:20:00,249.48,249.83,249.45,249.83,2174.0,246.3439,246.6895,246.3143,246.6895,2174.0
2024-03-08 14:25:00,249.86,250.01,249.76,249.98,3754.0,246.7191,246.8672,246.6204,246.8376,3754.0
2024-03-08 14:30:00,250.01,250.1,249.94,250.02,4416.0,246.8672,246.9561,246.7981,246.8771,4416.0
2024-03-08 14:35:00,250.02,250.14,250.0,250.04,2790.0,246.8771,246.9956,246.8574,246.8968,2790.0
2024-03-08 14:40:00,250.01,250.11,249.98,250.11,2223.0,246.8672,246.966,246.8376,246.966,2223.0
2024-03-08 14:45:00,250.12,250.16,250.04,250.16,3097.0,246.9758,247.0153,246.8968,247.0153,3097.0
2024-03-08 14:50:00,250.17,250.36,250.13,250.19,3773.0,247.0252,247.2128,246.9857,247.045,3773.0
2024-03-08 14:55:00,250.19,250.19,250.04,250.14,3606.0,247.045,247.045,246.8968,246.9956,3606.0
2024-03-08 15:00:00,250.06,250.2,250.0,250.09,3675.0,246.9166,247.0548,246.8574,246.9462,3675.0
2024-03-08 15:05:00,249.96,249.96,249.64,249.65,4233.0,246.8179,246.8179,246.5019,246.5118,4233.0
2024-03-08 15:10:00,249.58,249.72,249.46,249.68,4723.0,246.4426,246.5809,246.3241,246.5414,4723.0
2024-03-08 15:15:00,249.66,249.76,249.62,249.74,2593.0,246.5216,246.6204,246.4821,246.6006,2593.0
2024-03-08 15:20:00,249.71,249.9,249.7,249.89,2300.0,246.571,246.7586,246.5611,246.7487,2300.0
2024-03-08 15:25:00,250.0,250.02,249.42,249.42,4613.0,246.8574,246.8771,246.2846,246.2846,4613.0
2024-03-08 15:30:00,249.44,249.76,249.29,249.58,6802.0,246.3044,246.6204,246.1563,246.4426,6802.0
2024-03-08 15:35:00,249.57,249.91,249.37,249.6,13316.0,246.4328,246.7685,246.2353,246.4624,13316.0
2024-03-08 15:40:00,249.71,249.75,249.54,249.64,3100.0,246.571,246.6105,246.4031,246.5019,3100.0
2024-03-08 15:45:00,249.69,249.9,249.69,249.86,4600.0,246.5512,246.7586,246.5512,246.7191,4600.0
2024-03-08 15:50:00,249.91,250.26,249.76,250.12,16040.0,246.7685,247.1141,246.6204,246.9758,16040.0
2024-03-08 15:55:00,250.16,250.44,250.07,250.25,56719.0,247.0153,247.2918,246.9265,247.1042,56719.0
2024-03-11 09:30:00,250.43,250.7,249.64,249.9,16991.0,247.2819,247.5486,246.5019,246.7586,16991.0
2024-03-11 09:35:00,250.03,250.63,248.56,248.96,7109.0,246.887,247.4794,245.4355,245.8304,7109.0
2024-03-11 09:40:00,248.67,249.15,248.25,248.26,5606.0,245.5441,246.018,245.1294,245.1392,5606.0
2024-03-11 09:45:00,248.37,248.51,247.53,247.92,6914.0,245.2478,245.3861,244.4184,244.8035,6914.0
2024-03-11 09:50:00,248.01,248.25,247.77,247.9,9633.0,244.8924,245.1294,244.6554,244.7837,9633.0
2024-03-11 09:55:00,247.89,248.35,247.71,248.28,10828.0,244.7739,245.2281,244.5961,245.159,10828.0
2024-03-11 10:00:00,248.28,248.63,248.09,248.38,7260.0,245.159,245.5046,244.9714,245.2577,7260.0
2024-03-11 10:05:00,248.41,248.43,247.44,247.67,7167.0,245.2873,245.3071,244.3295,244.5566,7167.0
2024-03-11 10:10:00,247.73,247.77,247.41,247.51,8236.0,244.6159,244.6554,244.2999,244.3987,8236.0
2024-03-11 10:15:00,247.52,247.79,247.51,247.72,5671.0,244.4085,244.6751,244.3987,244.606,5671.0
2024-03-11 10:20:00,247.71,247.95,247.61,247.76,9068.0,244.5961,244.8331,244.4974,244.6455,9068.0
2024-03-11 10:25:00,247.75,247.93,247.33,247.9,6123.0,244.6356,244.8134,244.2209,244.7837,6123.0
2024-03-11 10:30:00,247.87,248.2,247.8,247.96,4507.0,244.7541,245.08,244.685,244.843,4507.0
2024-03-11 10:35:00,247.91,248.23,247.86,248.15,3792.0,244.7936,245.1096,244.7443,245.0306,3792.0
2024-03-11 10:40:00,248.14,248.22,247.98,248.11,3204.0,245.0207,245.0997,244.8627,244.9911,3204.0
2024-03-11 10:45:00,248.04,248.18,247.83,248.18,3273.0,244.922,245.0602,244.7146,245.0602,3273.0
2024-03-11 10:50:00,248.21,248.64,248.21,248.64,9239.0,245.0899,245.5144,245.0899,245.5144,9239.0
2024-03-11 10:55:00,248.75,249.03,248.55,249.03,6469.0,245.6231,245.8995,245.4256,245.8995,6469.0
2024-03-11 11:00:00,248.95,249.16,248.87,248.9,6095.0,245.8206,246.0279,245.7416,245.7712,6095.0
2024-03-11 11:05:00,248.94,249.02,248.66,248.87,4000.0,245.8107,245.8897,245.5342,245.7416,4000.0
2024-03-11 11:10:00,248.88,248.92,248.29,248.31,7150.0,245.7514,245.7909,245.1688,245.1886,7150.0
2024-03-11 11:15:00,248.22,248.32,248.0,248.14,4653.0,245.0997,245.1985,244.8825,245.0207,4653.0
2024-03-11 11:20:00,248.04,248.04,247.37,247.64,4739.0,244.922,244.922,244.2604,244.527,4739.0
2024-03-11 11:25:00,247.8,247.89,247.45,247.45,4587.0,244.685,244.7739,244.3394,244.3394,4587.0
2024-03-11 11:30:00,247.52,247.56,247.11,247.19,9535.0,244.4085,244.448,244.0037,244.0827,9535.0
2024-03-11 11:35:00,247.13,247.34,247.09,247.23,5409.0,244.0234,244.2308,243.9839,244.1222,5409.0
2024-03-11 11:40:00,247.3,247.31,247.08,247.1,3765.0,244.1913,244.2012,243.9741,243.9938,3765.0
2024-03-11 11:45:00,247.18,247.42,246.99,247.24,5206.0,244.0728,244.3098,243.8852,244.132,5206.0
2024-03-11 11:50:00,247.33,247.7,247.23,247.53,5536.0,244.2209,244.5863,244.1222,244.4184,5536.0
2024-03-11 11:55:00,247.54,247.58,247.39,247.47,3216.0,244.4283,244.4678,244.2802,244.3592,3216.0
2024-03-11 12:00:00,247.46,247.52,247.34,247.43,3886.0,244.3493,244.4085,244.2308,244.3197,3886.0
2024-03-11 12:05:00,247.37,247.46,247.08,247.21,4301.0,244.2604,244.3493,243.9741,244.1024,4301.0
2024-03-11 12:10:00,247.21,247.45,247.06,247.45,4231.0,244.1024,244.3394,243.9543,244.3394,4231.0
2024-03-11 12:15:00,247.38,247.65,247.37,247.58,3004.0,244.2703,244.5369,244.2604,244.4678,3004.0
2024-03-11 12:20:00,247.55,247.71,247.55,247.59,5383.0,244.4381,244.5961,244.4381,244.4776,5383.0
2024-03-11 12:25:00,247.49,247.59,247.33,247.43,4254.0,244.3789,244.4776,244.2209,244.3197,4254.0
2024-03-11 12:30:00,247.41,247.67,247.38,247.67,4163.0,244.2999,244.5566,244.2703,244.5566,4163.0
2024-03-11 12:35:00,247.71,247.71,247.52,247.64,5943.0,244.5961,244.5961,244.4085,244.527,5943.0
2024-03-11 12:40:00,247.68,247.94,247.68,247.74,5857.0,244.5665,244.8232,244.5665,244.6258,5857.0
2024-03-11 12:45:00,247.68,247.78,247.6,247.67,2300.0,244.5665,244.6653,244.4875,244.5566,2300.0
2024-03-11 12:50:00,247.69,247.91,247.69,247.9,3201.0,244.5764,244.7936,244.5764,244.7837,3201.0
2024-03-11 12:55:00,247.81,247.85,247.52,247.58,3917.0,244.6949,244.7344,244.4085,244.4678,3917.0
2024-03-11 13:00:00,247.53,247.84,247.53,247.74,3375.0,244.4184,244.7245,244.4184,244.6258,3375.0
2024-03-11 13:05:00,247.71,247.77,247.57,247.57,2405.0,244.5961,244.6554,244.4579,244.4579,2405.0
2024-03-11 13:10:00,247.59,247.65,247.1,247.26,4501.0,244.4776,244.5369,243.9938,244.1518,4501.0
2024-03-11 13:15:00,247.24,247.43,247.18,247.37,4802.0,244.132,244.3197,244.0728,244.2604,4802.0
2024-03-11 13:20:00,247.41,247.63,247.29,247.52,4409.0,244.2999,244.5171,244.1814,244.4085,4409.0
2024-03-11 13:25:00,247.53,247.62,247.38,247.44,3018.0,244.4184,244.5073,244.2703,244.3295,3018.0
2024-03-11 13:30:00,247.55,247.92,247.52,247.75,6691.0,244.4381,244.8035,244.4085,244.6356,6691.0
2024-03-11 13:35:00,247.74,247.78,247.5,247.58,4455.0,244.6258,244.6653,244.3888,244.4678,4455.0
2024-03-11 13:40:00,247.55,247.62,247.41,247.45,4921.0,244.4381,244.5073,244.2999,244.3394,4921.0
2024-03-11 13:45:00,247.45,247.62,247.38,247.46,3800.0,244.3394,244.5073,244.2703,244.3493,3800.0
2024-03-11 13:50:00,247.43,247.61,247.39,247.61,3558.0,244.3197,244.4974,244.2802,244.4974,3558.0
2024-03-11 13:55:00,247.61,247.8,247.61,247.77,3983.0,244.4974,244.685,244.4974,244.6554,3983.0
2024-03-11 14:00:00,247.87,248.0,247.71,247.91,3721.0,244.7541,244.8825,244.5961,244.7936,3721.0
2024-03-11 14:05:00,247.89,248.06,247.76,247.99,3954.0,244.7739,244.9417,244.6455,244.8726,3954.0
2024-03-11 14:10:00,247.99,247.99,247.65,247.65,7304.0,244.8726,244.8726,244.5369,244.5369,7304.0
2024-03-11 14:15:00,247.73,247.93,247.7,247.74,6090.0,244.6159,244.8134,244.5863,244.6258,6090.0
2024-03-11 14:20:00,247.68,247.84,247.57,247.81,3992.0,244.5665,244.7245,244.4579,244.6949,3992.0
2024-03-11 14:25:00,247.88,248.0,247.86,247.93,3035.0,244.764,244.8825,244.7443,244.8134,3035.0
2024-03-11 14:30:00,247.86,247.98,247.72,247.88,3429.0,244.7443,244.8627,244.606,244.764,3429.0
2024-03-11 14:35:00,247.83,247.98,247.8,247.92,3408.0,244.7146,244.8627,244.685,244.8035,3408.0
2024-03-11 14:40:00,247.92,248.04,247.92,248.01,4212.0,244.8035,244.922,244.8035,244.8924,4212.0
2024-03-11 14:45:00,248.01,248.01,247.85,247.92,4575.0,244.8924,244.8924,244.7344,244.8035,4575.0
2024-03-11 14:50:00,248.0,248.02,247.87,248.0,4533.0,244.8825,244.9022,244.7541,244.8825,4533.0
2024-03-11 14:55:00,247.96,248.11,247.92,248.11,5262.0,244.843,244.9911,244.8035,244.9911,5262.0
2024-03-11 15:00:00,248.13,248.28,248.01,248.16,6553.0,245.0109,245.159,244.8924,245.0405,6553.0
2024-03-11 15:05:00,248.18,248.23,248.12,248.14,1400.0,245.0602,245.1096,245.001,245.0207,1400.0
2024-03-11 15:10:00,248.12,248.12,247.84,247.84,6894.0,245.001,245.001,244.7245,244.7245,6894.0
2024-03-11 15:15:00,247.9,247.98,247.82,247.92,4140.0,244.7837,244.8627,244.7048,244.8035,4140.0
2024-03-11 15:20:00,247.98,248.18,247.92,247.92,3760.0,244.8627,245.0602,244.8035,244.8035,3760.0
2024-03-11 15:25:00,247.99,248.28,247.9,248.17,3420.0,244.8726,245.159,244.7837,245.0504,3420.0
2024-03-11 15:30:00,248.15,248.27,247.95,248.03,10323.0,245.0306,245.1491,244.8331,244.9121,10323.0
2024-03-11 15:35:00,248.04,248.12,247.93,247.93,5300.0,244.922,245.001,244.8134,244.8134,5300.0
2024-03-11 15:40:00,247.92,248.35,247.92,248.11,6940.0,244.8035,245.2281,244.8035,244.9911,6940.0
2024-03-11 15:45:00,248.09,248.25,247.91,247.97,7092.0,244.9714,245.1294,244.7936,244.8529,7092.0
2024-03-11 15:50:00,247.91,248.2,247.89,248.2,24847.0,244.7936,245.08,244.7739,245.08,24847.0
2024-03-11 15:55:00,248.24,248.65,248.23,248.45,54148.0,245.1195,245.5243,245.1096,245.3268,54148.0
2024-03-12 09:30:00,248.69,249.83,248.69,249.74,13665.0,245.5638,246.6895,245.5638,246.6006,13665.0
2024-03-12 09:35:00,249.66,249.94,249.18,249.47,5642.0,246.5216,246.7981,246.0477,246.334,5642.0
2024-03-12 09:40:00,249.55,249.55,249.0,249.5,5961.0,246.413,246.413,245.8699,246.3636,5961.0
2024-03-12 09:45:00,249.65,249.65,249.0,249.21,3302.0,246.5118,246.5118,245.8699,246.0773,3302.0
2024-03-12 09:50:00,249.25,249.51,248.98,248.98,2661.0,246.1168,246.3735,245.8502,245.8502,2661.0
2024-03-12 09:55:00,249.1,249.61,249.05,249.41,2604.0,245.9687,246.4723,245.9193,246.2748,2604.0
2024-03-12 10:00:00,249.53,249.55,249.28,249.29,2556.0,246.3933,246.413,246.1464,246.1563,2556.0
2024-03-12 10:05:00,249.18,249.37,248.91,249.0,8637.0,246.0477,246.2353,245.7811,245.8699,8637.0
2024-03-12 10:10:00,248.96,249.24,248.84,249.15,6240.0,245.8304,246.1069,245.7119,246.018,6240.0
2024-03-12 10:15:00,249.14,249.58,249.13,249.55,5388.0,246.0082,246.4426,245.9983,246.413,5388.0
2024-03-12 10:20:00,249.54,249.83,249.46,249.83,5068.0,246.4031,246.6895,246.3241,246.6895,5068.0
2024-03-12 10:25:00,249.99,250.19,249.86,249.86,11389.0,246.8475,247.045,246.7191,246.7191,11389.0
2024-03-12 10:30:00,249.69,249.92,249.53,249.91,6843.0,246.5512,246.7784,246.3933,246.7685,6843.0
2024-03-12 10:35:00,249.96,250.3,249.93,250.25,9402.0,246.8179,247.1536,246.7882,247.1042,9402.0
2024-03-12 10:40:00,250.25,250.34,250.17,250.19,3367.0,247.1042,247.1931,247.0252,247.045,3367.0
2024-03-12 10:45:00,250.19,250.19,249.96,250.02,8773.0,247.045,247.045,246.8179,246.8771,8773.0
2024-03-12 10:50:00,249.94,250.61,249.84,250.58,7138.0,246.7981,247.4597,246.6994,247.4301,7138.0
2024-03-12 10:55:00,250.56,250.73,250.51,250.73,6073.0,247.4103,247.5782,247.3609,247.5782,6073.0
2024-03-12 11:00:00,250.69,250.74,250.55,250.55,4803.0,247.5387,247.588,247.4004,247.4004,4803.0
2024-03-12 11:05:00,250.59,250.68,250.44,250.63,9233.0,247.4399,247.5288,247.2918,247.4794,9233.0
2024-03-12 11:10:00,250.58,250.65,250.47,250.61,4651.0,247.4301,247.4992,247.3214,247.4597,4651.0
2024-03-12 11:15:00,250.64,250.85,250.59,250.6,6490.0,247.4893,247.6967,247.4399,247.4498,6490.0
2024-03-12 11:20:00,250.61,250.73,250.51,250.7,2877.0,247.4597,247.5782,247.3609,247.5486,2877.0
2024-03-12 11:25:00,250.7,250.73,250.38,250.38,2726.0,247.5486,247.5782,247.2326,247.2326,2726.0
2024-03-12 11:30:00,250.53,250.53,250.26,250.27,3869.0,247.3807,247.3807,247.1141,247.124,3869.0
2024-03-12 11:35:00,250.31,250.63,250.25,250.63,3951.0,247.1635,247.4794,247.1042,247.4794,3951.0
2024-03-12 11:40:00,250.59,250.59,250.24,250.26,3612.0,247.4399,247.4399,247.0943,247.1141,3612.0
2024-03-12 11:45:00,250.19,250.32,250.11,250.23,5438.0,247.045,247.1733,246.966,247.0845,5438.0
2024-03-12 11:50:00,250.28,250.52,250.27,250.49,2727.0,247.1338,247.3708,247.124,247.3412,2727.0
2024-03-12 11:55:00,250.52,250.52,250.28,250.34,3390.0,247.3708,247.3708,247.1338,247.1931,3390.0
2024-03-12 12:00:00,250.37,250.42,250.0,250.0,3564.0,247.2227,247.2721,246.8574,246.8574,3564.0
2024-03-12 12:05:00,250.09,250.34,250.09,250.22,2701.0,246.9462,247.1931,246.9462,247.0746,2701.0
2024-03-12 12:10:00,250.26,250.4,250.22,250.34,4338.0,247.1141,247.2523,247.0746,247.1931,4338.0
2024-03-12 12:15:00,250.33,250.86,250.15,250.86,43090.0,247.1832,247.7065,247.0055,247.7065,43090.0
2024-03-12 12:20:00,250.9,251.14,250.7,251.03,35062.0,247.746,247.983,247.5486,247.8744,35062.0
2024-03-12 12:25:00,251.05,251.52,251.03,251.44,13853.0,247.8942,248.3582,247.8744,248.2792,13853.0
2024-03-12 12:30:00,251.48,251.48,251.21,251.37,8040.0,248.3187,248.3187,248.0521,248.2101,8040.0
2024-03-12 12:35:00,251.45,251.45,250.86,251.18,22246.0,248.2891,248.2891,247.7065,248.0225,22246.0
2024-03-12 12:40:00,251.13,251.21,251.04,251.04,2085.0,247.9731,248.0521,247.8843,247.8843,2085.0
2024-03-12 12:45:00,251.06,251.06,250.63,250.82,6343.0,247.904,247.904,247.4794,247.667,6343.0
2024-03-12 12:50:00,250.82,250.94,250.77,250.86,3755.0,247.667,247.7855,247.6177,247.7065,3755.0
2024-03-12 12:55:00,250.86,251.02,250.73,250.98,3155.0,247.7065,247.8645,247.5782,247.825,3155.0
2024-03-12 13:00:00,251.03,251.04,250.59,250.77,6935.0,247.8744,247.8843,247.4399,247.6177,6935.0
2024-03-12 13:05:00,250.79,250.82,250.42,250.49,2607.0,247.6374,247.667,247.2721,247.3412,2607.0
2024-03-12 13:10:00,250.49,250.63,250.29,250.58,6643.0,247.3412,247.4794,247.1437,247.4301,6643.0
2024-03-12 13:15:00,250.48,250.78,250.45,250.78,2645.0,247.3313,247.6275,247.3017,247.6275,2645.0
2024-03-12 13:20:00,250.9,251.02,250.85,250.85,1987.0,247.746,247.8645,247.6967,247.6967,1987.0
2024-03-12 13:25:00,250.98,251.04,250.89,250.98,5984.0,247.825,247.8843,247.7362,247.825,5984.0
2024-03-12 13:30:00,251.03,251.16,251.02,251.09,2561.0,247.8744,248.0028,247.8645,247.9336,2561.0
2024-03-12 13:35:00,251.12,251.39,251.12,251.39,3424.0,247.9633,248.2299,247.9633,248.2299,3424.0
2024-03-12 13:40:00,251.45,251.66,251.41,251.66,3863.0,248.2891,248.4965,248.2496,248.4965,3863.0
2024-03-12 13:45:00,251.61,251.93,251.61,251.92,2952.0,248.4471,248.7631,248.4471,248.7532,2952.0
2024-03-12 13:50:00,251.94,251.94,251.8,251.8,2522.0,248.773,248.773,248.6347,248.6347,2522.0
2024-03-12 13:55:00,251.85,251.95,251.77,251.83,4634.0,248.6841,248.7828,248.6051,248.6643,4634.0
2024-03-12 14:00:00,251.83,251.83,251.69,251.79,2500.0,248.6643,248.6643,248.5261,248.6249,2500.0
2024-03-12 14:05:00,251.79,251.81,251.57,251.74,5172.0,248.6249,248.6446,248.4076,248.5755,5172.0
2024-03-12 14:10:00,251.74,251.87,251.61,251.61,5088.0,248.5755,248.7038,248.4471,248.4471,5088.0
2024-03-12 14:15:00,251.46,251.75,251.43,251.72,4661.0,248.299,248.5854,248.2694,248.5557,4661.0
2024-03-12 14:20:00,251.74,251.93,251.74,251.85,2674.0,248.5755,248.7631,248.5755,248.6841,2674.0
2024-03-12 14:25:00,251.92,252.12,251.87,252.06,5441.0,248.7532,248.9507,248.7038,248.8915,5441.0
2024-03-12 14:30:00,252.07,252.33,252.04,252.27,5233.0,248.9013,249.1581,248.8717,249.0988,5233.0
2024-03-12 14:35:00,252.23,252.25,252.02,252.15,4110.0,249.0593,249.0791,248.852,248.9803,4110.0
2024-03-12 14:40:00,252.15,252.17,251.52,251.52,17030.0,248.9803,249.0001,248.3582,248.3582,17030.0
2024-03-12 14:45:00,251.59,251.84,251.56,251.84,5832.0,248.4274,248.6742,248.3977,248.6742,5832.0
2024-03-12 14:50:00,251.83,251.86,251.73,251.77,3334.0,248.6643,248.694,248.5656,248.6051,3334.0
2024-03-12 14:55:00,251.79,251.98,251.79,251.92,5322.0,248.6249,248.8125,248.6249,248.7532,5322.0
2024-03-12 15:00:00,251.81,251.84,251.66,251.72,2778.0,248.6446,248.6742,248.4965,248.5557,2778.0
2024-03-12 15:05:00,251.67,251.68,251.35,251.42,3742.0,248.5064,248.5162,248.1904,248.2595,3742.0
2024-03-12 15:10:00,251.4,251.49,251.3,251.3,5259.0,248.2398,248.3286,248.141,248.141,5259.0
2024-03-12 15:15:00,251.33,251.45,251.02,251.02,6146.0,248.1706,248.2891,247.8645,247.8645,6146.0
2024-03-12 15:20:00,251.16,251.27,251.06,251.19,4541.0,248.0028,248.1114,247.904,248.0324,4541.0
2024-03-12 15:25:00,251.17,251.38,251.16,251.33,5174.0,248.0126,248.22,248.0028,248.1706,5174.0
2024-03-12 15:30:00,251.33,251.46,251.14,251.14,4084.0,248.1706,248.299,247.983,247.983,4084.0
2024-03-12 15:35:00,251.1,251.29,251.05,251.29,5203.0,247.9435,248.1311,247.8942,248.1311,5203.0
2024-03-12 15:40:00,251.29,251.39,250.94,250.95,12384.0,248.1311,248.2299,247.7855,247.7954,12384.0
2024-03-12 15:45:00,250.98,251.15,250.9,250.9,7240.0,247.825,247.9929,247.746,247.746,7240.0
2024-03-12 15:50:00,250.85,251.19,250.67,250.95,24659.0,247.6967,248.0324,247.5189,247.7954,24659.0
2024-03-12 15:55:00,250.82,251.05,250.67,250.68,52410.0,247.667,247.8942,247.5189,247.5288,52410.0
2024-03-13 09:30:00,250.08,250.52,249.01,249.28,24754.0,246.9363,247.3708,245.8798,246.1464,24754.0
2024-03-13 09:35:00,249.5,249.67,248.42,248.65,18703.0,246.3636,246.5315,245.2972,245.5243,18703.0
2024-03-13 09:40:00,248.66,249.31,248.28,248.28,21564.0,245.5342,246.176,245.159,245.159,21564.0
2024-03-13 09:45:00,248.4,250.01,248.19,249.99,12902.0,245.2775,246.8672,245.0701,246.8475,12902.0
2024-03-13 09:50:00,249.81,250.27,249.81,250.0,7762.0,246.6697,247.124,246.6697,246.8574,7762.0
2024-03-13 09:55:00,250.06,250.9,250.02,250.82,8413.0,246.9166,247.746,246.8771,247.667,8413.0
2024-03-13 10:00:00,250.88,251.48,250.76,251.37,5319.0,247.7263,248.3187,247.6078,248.2101,5319.0
2024-03-13 10:05:00,251.39,251.52,251.14,251.31,6147.0,248.2299,248.3582,247.983,248.1509,6147.0
2024-03-13 10:10:00,251.26,251.36,250.66,250.77,7593.0,248.1015,248.2003,247.5091,247.6177,7593.0
2024-03-13 10:15:00,250.84,251.43,250.71,250.97,10363.0,247.6868,248.2694,247.5584,247.8152,10363.0
2024-03-13 10:20:00,250.97,251.21,250.97,251.1,4173.0,247.8152,248.0521,247.8152,247.9435,4173.0
2024-03-13 10:25:00,251.07,251.07,250.68,250.71,7900.0,247.9139,247.9139,247.5288,247.5584,7900.0
2024-03-13 10:30:00,250.73,251.16,250.48,251.16,11649.0,247.5782,248.0028,247.3313,248.0028,11649.0
2024-03-13 10:35:00,251.19,251.3,251.0,251.0,4001.0,248.0324,248.141,247.8448,247.8448,4001.0
2024-03-13 10:40:00,250.99,251.0,250.73,250.95,2901.0,247.8349,247.8448,247.5782,247.7954,2901.0
2024-03-13 10:45:00,250.94,251.03,250.83,250.83,6227.0,247.7855,247.8744,247.6769,247.6769,6227.0
2024-03-13 10:50:00,250.83,250.93,250.68,250.73,5224.0,247.6769,247.7757,247.5288,247.5782,5224.0
2024-03-13 10:55:00,250.74,251.11,250.69,251.11,6079.0,247.588,247.9534,247.5387,247.9534,6079.0
2024-03-13 11:00:00,251.12,251.12,250.66,250.91,5666.0,247.9633,247.9633,247.5091,247.7559,5666.0
2024-03-13 11:05:00,250.97,251.02,250.73,250.95,7059.0,247.8152,247.8645,247.5782,247.7954,7059.0
2024-03-13 11:10:00,251.05,251.07,250.8,250.8,6161.0,247.8942,247.9139,247.6473,247.6473,6161.0
2024-03-13 11:15:00,250.83,250.9,250.66,250.66,4329.0,247.6769,247.746,247.5091,247.5091,4329.0
2024-03-13 11:20:00,250.77,250.83,250.62,250.67,5212.0,247.6177,247.6769,247.4696,247.5189,5212.0
2024-03-13 11:25:00,250.58,250.62,250.28,250.28,4498.0,247.4301,247.4696,247.1338,247.1338,4498.0
2024-03-13 11:30:00,250.34,250.55,250.29,250.46,4500.0,247.1931,247.4004,247.1437,247.3116,4500.0
2024-03-13 11:35:00,250.51,250.53,250.37,250.37,3470.0,247.3609,247.3807,247.2227,247.2227,3470.0
2024-03-13 11:40:00,250.31,250.46,250.3,250.42,6133.0,247.1635,247.3116,247.1536,247.2721,6133.0
2024-03-13 11:45:00,250.38,250.59,250.3,250.59,3456.0,247.2326,247.4399,247.1536,247.4399,3456.0
2024-03-13 11:50:00,250.61,250.61,250.47,250.55,4452.0,247.4597,247.4597,247.3214,247.4004,4452.0
2024-03-13 11:55:00,250.57,250.77,250.57,250.73,3302.0,247.4202,247.6177,247.4202,247.5782,3302.0
2024-03-13 12:00:00,250.78,250.83,250.66,250.66,2874.0,247.6275,247.6769,247.5091,247.5091,2874.0
2024-03-13 12:05:00,250.61,250.79,250.56,250.73,4858.0,247.4597,247.6374,247.4103,247.5782,4858.0
2024-03-13 12:10:00,250.71,250.83,250.71,250.76,3781.0,247.5584,247.6769,247.5584,247.6078,3781.0
2024-03-13 12:15:00,250.75,250.75,250.47,250.61,2489.0,247.5979,247.5979,247.3214,247.4597,2489.0
2024-03-13 12:20:00,250.65,250.78,250.64,250.76,2441.0,247.4992,247.6275,247.4893,247.6078,2441.0
2024-03-13 12:25:00,250.77,250.89,250.68,250.68,3930.0,247.6177,247.7362,247.5288,247.5288,3930.0
2024-03-13 12:30:00,250.69,250.73,250.56,250.67,5380.0,247.5387,247.5782,247.4103,247.5189,5380.0
2024-03-13 12:35:00,250.75,250.85,250.68,250.79,9615.0,247.5979,247.6967,247.5288,247.6374,9615.0
2024-03-13 12:40:00,250.78,250.95,250.72,250.83,6273.0,247.6275,247.7954,247.5683,247.6769,6273.0
2024-03-13 12:45:00,250.87,250.93,250.83,250.87,2861.0,247.7164,247.7757,247.6769,247.7164,2861.0
2024-03-13 12:50:00,250.84,250.9,250.73,250.86,7352.0,247.6868,247.746,247.5782,247.7065,7352.0
2024-03-13 12:55:00,250.9,250.91,250.74,250.76,4709.0,247.746,247.7559,247.588,247.6078,4709.0
2024-03-13 13:00:00,250.77,251.0,250.67,250.86,12598.0,247.6177,247.8448,247.5189,247.7065,12598.0
2024-03-13 13:05:00,251.01,251.53,251.01,251.48,3367.0,247.8547,248.3681,247.8547,248.3187,3367.0
2024-03-13 13:10:00,251.55,251.69,251.55,251.64,3248.0,248.3879,248.5261,248.3879,248.4767,3248.0
2024-03-13 13:15:00,251.69,251.71,251.31,251.31,3050.0,248.5261,248.5459,248.1509,248.1509,3050.0
2024-03-13 13:20:00,251.28,251.36,251.21,251.27,6954.0,248.1213,248.2003,248.0521,248.1114,6954.0
2024-03-13 13:25:00,251.28,251.57,251.26,251.42,5367.0,248.1213,248.4076,248.1015,248.2595,5367.0
2024-03-13 13:30:00,251.48,251.57,251.4,251.41,5440.0,248.3187,248.4076,248.2398,248.2496,5440.0
2024-03-13 13:35:00,251.42,252.04,251.41,252.01,5277.0,248.2595,248.8717,248.2496,248.8421,5277.0
2024-03-13 13:40:00,252.04,252.42,252.04,252.27,3536.0,248.8717,249.2469,248.8717,249.0988,3536.0
2024-03-13 13:45:00,252.35,252.62,252.31,252.56,15789.0,249.1778,249.4444,249.1383,249.3852,15789.0
2024-03-13 13:50:00,252.47,252.9,252.38,252.75,42435.0,249.2963,249.7209,249.2074,249.5728,42435.0
2024-03-13 13:55:00,252.7,253.12,252.47,253.12,26789.0,249.5234,249.9381,249.2963,249.9381,26789.0
2024-03-13 14:00:00,253.09,253.09,252.82,252.82,3965.0,249.9085,249.9085,249.6419,249.6419,3965.0
2024-03-13 14:05:00,252.95,253.07,252.76,252.78,3466.0,249.7703,249.8888,249.5827,249.6024,3466.0
2024-03-13 14:10:00,252.86,252.86,252.36,252.45,10560.0,249.6814,249.6814,249.1877,249.2766,10560.0
2024-03-13 14:15:00,252.51,252.66,252.44,252.55,5553.0,249.3358,249.4839,249.2667,249.3753,5553.0
2024-03-13 14:20:00,252.55,252.61,252.44,252.55,5508.0,249.3753,249.4345,249.2667,249.3753,5508.0
2024-03-13 14:25:00,252.52,252.88,252.52,252.87,4386.0,249.3457,249.7011,249.3457,249.6913,4386.0
2024-03-13 14:30:00,252.93,253.04,252.92,253.04,2946.0,249.7505,249.8591,249.7406,249.8591,2946.0
2024-03-13 14:35:00,252.96,252.96,252.77,252.77,4214.0,249.7801,249.7801,249.5925,249.5925,4214.0
2024-03-13 14:40:00,252.77,252.82,252.59,252.63,5562.0,249.5925,249.6419,249.4148,249.4543,5562.0
2024-03-13 14:45:00,252.7,252.77,252.69,252.73,801.0,249.5234,249.5925,249.5135,249.553,801.0
2024-03-13 14:50:00,252.78,252.87,252.63,252.65,3977.0,249.6024,249.6913,249.4543,249.474,3977.0
2024-03-13 14:55:00,252.66,252.66,252.19,252.24,8023.0,249.4839,249.4839,249.0198,249.0692,8023.0
2024-03-13 15:00:00,252.24,252.26,251.95,251.97,7140.0,249.0692,249.0889,248.7828,248.8026,7140.0
2024-03-13 15:05:00,251.96,251.97,251.71,251.74,4180.0,248.7927,248.8026,248.5459,248.5755,4180.0
2024-03-13 15:10:00,251.77,251.79,251.28,251.45,14221.0,248.6051,248.6249,248.1213,248.2891,14221.0
2024-03-13 15:15:00,251.45,251.58,251.41,251.53,8175.0,248.2891,248.4175,248.2496,248.3681,8175.0
2024-03-13 15:20:00,251.53,251.7,251.47,251.63,11506.0,248.3681,248.536,248.3089,248.4669,11506.0
2024-03-13 15:25:00,251.63,251.67,250.75,250.86,14975.0,248.4669,248.5064,247.5979,247.7065,14975.0
2024-03-13 15:30:00,250.88,251.25,250.88,251.08,18280.0,247.7263,248.0916,247.7263,247.9238,18280.0
2024-03-13 15:35:00,251.08,251.18,250.85,251.16,9536.0,247.9238,248.0225,247.6967,248.0028,9536.0
2024-03-13 15:40:00,251.11,251.34,251.08,251.23,8091.0,247.9534,248.1805,247.9238,248.0719,8091.0
2024-03-13 15:45:00,251.26,251.51,251.15,251.47,13614.0,248.1015,248.3484,247.9929,248.3089,13614.0
2024-03-13 15:50:00,251.28,251.49,250.98,251.48,17961.0,248.1213,248.3286,247.825,248.3187,17961.0
2024-03-13 15:55:00,251.49,251.58,251.21,251.45,72222.0,248.3286,248.4175,248.0521,248.2891,72222.0
2024-03-14 09:30:00,252.38,253.0,251.28,251.31,22892.0,249.2074,249.8196,248.1213,248.1509,22892.0
2024-03-14 09:35:00,251.43,251.87,251.21,251.23,6200.0,248.2694,248.7038,248.0521,248.0719,6200.0
2024-03-14 09:40:00,251.28,251.36,250.79,251.03,9745.0,248.1213,248.2003,247.6374,247.8744,9745.0
2024-03-14 09:45:00,251.08,251.42,250.7,250.94,6705.0,247.9238,248.2595,247.5486,247.7855,6705.0
2024-03-14 09:50:00,250.94,251.1,250.72,251.01,6162.0,247.7855,247.9435,247.5683,247.8547,6162.0
2024-03-14 09:55:00,251.09,251.14,250.45,250.45,6705.0,247.9336,247.983,247.3017,247.3017,6705.0
2024-03-14 10:00:00,250.35,250.63,250.12,250.58,8273.0,247.203,247.4794,246.9758,247.4301,8273.0
2024-03-14 10:05:00,250.59,251.05,250.56,250.86,4041.0,247.4399,247.8942,247.4103,247.7065,4041.0
2024-03-14 10:10:00,250.84,251.15,250.76,250.79,16276.0,247.6868,247.9929,247.6078,247.6374,16276.0
2024-03-14 10:15:00,250.85,251.0,250.56,250.99,9471.0,247.6967,247.8448,247.4103,247.8349,9471.0
2024-03-14 10:20:00,251.0,251.0,250.52,250.6,4019.0,247.8448,247.8448,247.3708,247.4498,4019.0
2024-03-14 10:25:00,250.68,250.77,250.38,250.48,2622.0,247.5288,247.6177,247.2326,247.3313,2622.0
2024-03-14 10:30:00,250.36,250.55,250.33,250.51,2589.0,247.2128,247.4004,247.1832,247.3609,2589.0
2024-03-14 10:35:00,250.55,250.55,250.12,250.34,5613.0,247.4004,247.4004,246.9758,247.1931,5613.0
2024-03-14 10:40:00,250.26,250.45,250.12,250.12,3527.0,247.1141,247.3017,246.9758,246.9758,3527.0
2024-03-14 10:45:00,250.2,250.43,250.16,250.23,4145.0,247.0548,247.2819,247.0153,247.0845,4145.0
2024-03-14 10:50:00,250.31,250.49,250.05,250.05,4936.0,247.1635,247.3412,246.9067,246.9067,4936.0
2024-03-14 10:55:00,250.02,250.02,249.58,249.7,4768.0,246.8771,246.8771,246.4426,246.5611,4768.0
2024-03-14 11:00:00,249.75,250.13,249.75,249.9,5161.0,246.6105,246.9857,246.6105,246.7586,5161.0
2024-03-14 11:05:00,249.8,249.88,249.45,249.57,4531.0,246.6599,246.7389,246.3143,246.4328,4531.0
2024-03-14 11:10:00,249.59,249.81,249.57,249.63,4355.0,246.4525,246.6697,246.4328,246.492,4355.0
2024-03-14 11:15:00,249.72,249.93,249.52,249.93,5139.0,246.5809,246.7882,246.3834,246.7882,5139.0
2024-03-14 11:20:00,249.84,249.87,249.56,249.66,5158.0,246.6994,246.729,246.4229,246.5216,5158.0
2024-03-14 11:25:00,249.69,249.86,249.69,249.85,2270.0,246.5512,246.7191,246.5512,246.7092,2270.0
2024-03-14 11:30:00,249.87,249.97,249.71,249.97,4067.0,246.729,246.8277,246.571,246.8277,4067.0
2024-03-14 11:35:00,250.02,250.07,249.88,249.89,11814.0,246.8771,246.9265,246.7389,246.7487,11814.0
2024-03-14 11:40:00,249.96,250.05,249.8,249.8,8679.0,246.8179,246.9067,246.6599,246.6599,8679.0
2024-03-14 11:45:00,249.83,250.06,249.83,250.04,4983.0,246.6895,246.9166,246.6895,246.8968,4983.0
2024-03-14 11:50:00,250.01,250.32,250.01,250.24,5797.0,246.8672,247.1733,246.8672,247.0943,5797.0
2024-03-14 11:55:00,250.27,250.35,250.13,250.28,11896.0,247.124,247.203,246.9857,247.1338,11896.0
2024-03-14 12:00:00,250.28,250.34,250.09,250.13,6350.0,247.1338,247.1931,246.9462,246.9857,6350.0
2024-03-14 12:05:00,250.08,250.08,249.83,249.85,5092.0,246.9363,246.9363,246.6895,246.7092,5092.0
2024-03-14 12:10:00,249.83,250.0,249.82,249.91,6829.0,246.6895,246.8574,246.6796,246.7685,6829.0
2024-03-14 12:15:00,249.9,249.9,249.48,249.54,4905.0,246.7586,246.7586,246.3439,246.4031,4905.0
2024-03-14 12:20:00,249.59,250.28,249.59,250.26,4348.0,246.4525,247.1338,246.4525,247.1141,4348.0
2024-03-14 12:25:00,250.28,250.55,250.19,250.39,4860.0,247.1338,247.4004,247.045,247.2424,4860.0
2024-03-14 12:30:00,250.46,250.65,250.43,250.5,3243.0,247.3116,247.4992,247.2819,247.3511,3243.0
2024-03-14 12:35:00,250.58,250.63,250.32,250.36,3392.0,247.4301,247.4794,247.1733,247.2128,3392.0
2024-03-14 12:40:00,250.38,250.4,250.25,250.32,4059.0,247.2326,247.2523,247.1042,247.1733,4059.0
2024-03-14 12:45:00,250.32,250.41,250.18,250.25,3557.0,247.1733,247.2622,247.0351,247.1042,3557.0
2024-03-14 12:50:00,250.24,250.31,250.08,250.18,4753.0,247.0943,247.1635,246.9363,247.0351,4753.0
2024-03-14 12:55:00,250.15,250.15,249.83,249.83,6947.0,247.0055,247.0055,246.6895,246.6895,6947.0
2024-03-14 13:00:00,249.84,249.9,249.75,249.81,3075.0,246.6994,246.7586,246.6105,246.6697,3075.0
2024-03-14 13:05:00,249.79,249.8,249.56,249.66,6164.0,246.65,246.6599,246.4229,246.5216,6164.0
2024-03-14 13:10:00,249.65,249.65,249.37,249.56,5252.0,246.5118,246.5118,246.2353,246.4229,5252.0
2024-03-14 13:15:00,249.56,249.59,249.17,249.17,5200.0,246.4229,246.4525,246.0378,246.0378,5200.0
2024-03-14 13:20:00,249.27,249.43,249.18,249.37,12279.0,246.1365,246.2945,246.0477,246.2353,12279.0
2024-03-14 13:25:00,249.39,249.4,249.21,249.28,7259.0,246.255,246.2649,246.0773,246.1464,7259.0
2024-03-14 13:30:00,249.16,249.16,248.85,249.06,13641.0,246.0279,246.0279,245.7218,245.9292,13641.0
2024-03-14 13:35:00,249.09,249.14,248.96,249.08,12079.0,245.9588,246.0082,245.8304,245.9489,12079.0
2024-03-14 13:40:00,249.09,249.1,248.92,249.05,4087.0,245.9588,245.9687,245.7909,245.9193,4087.0
2024-03-14 13:45:00,249.01,249.27,249.01,249.2,6096.0,245.8798,246.1365,245.8798,246.0674,6096.0
2024-03-14 13:50:00,249.19,249.3,249.1,249.25,7677.0,246.0575,246.1662,245.9687,246.1168,7677.0
2024-03-14 13:55:00,249.27,249.3,249.2,249.28,6357.0,246.1365,246.1662,246.0674,246.1464,6357.0
2024-03-14 14:00:00,249.25,249.59,249.22,249.58,14541.0,246.1168,246.4525,246.0872,246.4426,14541.0
2024-03-14 14:05:00,249.57,249.57,249.4,249.52,4343.0,246.4328,246.4328,246.2649,246.3834,4343.0
2024-03-14 14:10:00,249.54,249.55,249.18,249.18,4801.0,246.4031,246.413,246.0477,246.0477,4801.0
2024-03-14 14:15:00,249.23,249.26,249.08,249.2,8554.0,246.097,246.1267,245.9489,246.0674,8554.0
2024-03-14 14:20:00,249.2,249.2,248.85,248.85,5168.0,246.0674,246.0674,245.7218,245.7218,5168.0
2024-03-14 14:25:00,248.84,248.97,248.72,248.9,10553.0,245.7119,245.8403,245.5934,245.7712,10553.0
2024-03-14 14:30:00,248.87,249.0,248.68,248.98,4754.0,245.7416,245.8699,245.5539,245.8502,4754.0
2024-03-14 14:35:00,248.96,249.02,248.86,248.92,4209.0,245.8304,245.8897,245.7317,245.7909,4209.0
2024-03-14 14:40:00,248.9,249.17,248.9,249.09,5750.0,245.7712,246.0378,245.7712,245.9588,5750.0
2024-03-14 14:45:00,249.05,249.05,248.95,248.95,5220.0,245.9193,245.9193,245.8206,245.8206,5220.0
2024-03-14 14:50:00,248.98,249.01,248.74,248.76,4238.0,245.8502,245.8798,245.6132,245.6329,4238.0
2024-03-14 14:55:00,248.79,248.82,248.62,248.66,5160.0,245.6626,245.6922,245.4947,245.5342,5160.0
2024-03-14 15:00:00,248.61,248.68,248.47,248.62,3680.0,245.4848,245.5539,245.3466,245.4947,3680.0
2024-03-14 15:05:00,248.7,248.73,248.01,248.11,6032.0,245.5737,245.6033,244.8924,244.9911,6032.0
2024-03-14 15:10:00,248.09,248.29,247.92,248.04,13067.0,244.9714,245.1688,244.8035,244.922,13067.0
2024-03-14 15:15:00,247.98,248.45,247.98,248.37,8395.0,244.8627,245.3268,244.8627,245.2478,8395.0
2024-03-14 15:20:00,248.37,248.71,248.25,248.67,12673.0,245.2478,245.5836,245.1294,245.5441,12673.0
2024-03-14 15:25:00,248.69,248.73,248.29,248.29,15130.0,245.5638,245.6033,245.1688,245.1688,15130.0
2024-03-14 15:30:00,248.27,248.31,247.78,248.01,17236.0,245.1491,245.1886,244.6653,244.8924,17236.0
2024-03-14 15:35:00,248.03,248.11,247.89,248.04,28008.0,244.9121,244.9911,244.7739,244.922,28008.0
2024-03-14 15:40:00,248.04,248.07,247.72,247.73,9990.0,244.922,244.9516,244.606,244.6159,9990.0
2024-03-14 15:45:00,247.73,248.01,247.72,247.85,9793.0,244.6159,244.8924,244.606,244.7344,9793.0
2024-03-14 15:50:00,247.97,248.22,247.81,248.18,37806.0,244.8529,245.0997,244.6949,245.0602,37806.0
2024-03-14 15:55:00,248.14,248.4,247.98,248.0,108032.0,245.0207,245.2775,244.8627,244.8825,108032.0
2024-03-15 09:30:00,247.14,247.14,244.28,244.86,388768.0,244.0333,244.0333,241.2093,241.782,388768.0
2024-03-15 09:35:00,245.0,245.3,244.27,244.71,20615.0,241.9202,242.2164,241.1994,241.6339,20615.0
2024-03-15 09:40:00,244.98,245.54,244.74,244.81,20434.0,241.9005,242.4534,241.6635,241.7326,20434.0
2024-03-15 09:45:00,244.75,244.96,243.66,244.75,38345.0,241.6733,241.8807,240.597,241.6733,38345.0
2024-03-15 09:50:00,244.8,245.14,244.41,244.6,23162.0,241.7227,242.0584,241.3376,241.5252,23162.0
2024-03-15 09:55:00,244.71,245.45,244.63,245.38,18306.0,241.6339,242.3645,241.5549,242.2954,18306.0
2024-03-15 10:00:00,245.34,245.79,244.74,244.95,25691.0,242.2559,242.7003,241.6635,241.8708,25691.0
2024-03-15 10:05:00,245.0,245.07,244.59,244.88,34451.0,241.9202,241.9893,241.5154,241.8017,34451.0
2024-03-15 10:10:00,244.9,246.04,244.89,245.73,16826.0,241.8215,242.9471,241.8116,242.641,16826.0
2024-03-15 10:15:00,245.73,246.43,245.72,246.12,17610.0,242.641,243.3322,242.6312,243.0261,17610.0
2024-03-15 10:20:00,246.19,246.23,245.79,245.97,8993.0,243.0952,243.1347,242.7003,242.878,8993.0
2024-03-15 10:25:00,245.93,245.93,245.55,245.63,10672.0,242.8385,242.8385,242.4633,242.5423,10672.0
2024-03-15 10:30:00,245.53,245.75,245.41,245.47,11004.0,242.4435,242.6608,242.3251,242.3843,11004.0
2024-03-15 10:35:00,245.48,245.6,245.27,245.34,11174.0,242.3942,242.5127,242.1868,242.2559,11174.0
2024-03-15 10:40:00,245.34,245.87,245.31,245.68,15356.0,242.2559,242.7793,242.2263,242.5917,15356.0
2024-03-15 10:45:00,245.71,246.21,245.65,246.15,11481.0,242.6213,243.115,242.562,243.0557,11481.0
2024-03-15 10:50:00,246.11,246.27,246.03,246.23,6968.0,243.0163,243.1742,242.9373,243.1347,6968.0
2024-03-15 10:55:00,246.13,246.73,246.13,246.66,11363.0,243.036,243.6285,243.036,243.5593,11363.0
2024-03-15 11:00:00,246.77,246.97,246.69,246.73,8072.0,243.668,243.8654,243.589,243.6285,8072.0
2024-03-15 11:05:00,246.74,246.74,246.53,246.68,7250.0,243.6383,243.6383,243.431,243.5791,7250.0
2024-03-15 11:10:00,246.7,246.77,246.58,246.7,6241.0,243.5988,243.668,243.4803,243.5988,6241.0
2024-03-15 11:15:00,246.69,246.86,246.33,246.33,8412.0,243.589,243.7568,243.2335,243.2335,8412.0
2024-03-15 11:20:00,246.39,246.39,245.78,245.78,14654.0,243.2927,243.2927,242.6904,242.6904,14654.0
2024-03-15 11:25:00,245.86,245.95,245.72,245.73,5500.0,242.7694,242.8583,242.6312,242.641,5500.0
2024-03-15 11:30:00,245.7,245.78,245.61,245.68,8897.0,242.6114,242.6904,242.5225,242.5917,8897.0
2024-03-15 11:35:00,245.61,245.91,245.5,245.54,10323.0,242.5225,242.8188,242.4139,242.4534,10323.0
2024-03-15 11:40:00,245.53,245.53,245.3,245.31,5362.0,242.4435,242.4435,242.2164,242.2263,5362.0
2024-03-15 11:45:00,245.31,245.31,244.8,244.81,8024.0,242.2263,242.2263,241.7227,241.7326,8024.0
2024-03-15 11:50:00,244.8,245.24,244.76,245.1,11637.0,241.7227,242.1572,241.6832,242.0189,11637.0
2024-03-15 11:55:00,245.09,245.1,244.7,244.8,13281.0,242.0091,242.0189,241.624,241.7227,13281.0
2024-03-15 12:00:00,244.76,244.84,244.6,244.8,6265.0,241.6832,241.7622,241.5252,241.7227,6265.0
2024-03-15 12:05:00,244.83,245.06,244.69,244.83,7216.0,241.7523,241.9795,241.6141,241.7523,7216.0
2024-03-15 12:10:00,244.81,244.84,244.36,244.37,11075.0,241.7326,241.7622,241.2882,241.2981,11075.0
2024-03-15 12:15:00,244.37,244.4,244.26,244.31,11011.0,241.2981,241.3277,241.1895,241.2389,11011.0
2024-03-15 12:20:00,244.33,244.59,244.29,244.29,11359.0,241.2586,241.5154,241.2191,241.2191,11359.0
2024-03-15 12:25:00,244.34,244.34,244.01,244.15,8979.0,241.2685,241.2685,240.9426,241.0809,8979.0
2024-03-15 12:30:00,244.2,244.38,244.13,244.14,7805.0,241.1303,241.308,241.0611,241.071,7805.0
2024-03-15 12:35:00,244.1,244.23,244.04,244.18,10744.0,241.0315,241.1599,240.9723,241.1105,10744.0
2024-03-15 12:40:00,244.3,244.46,244.25,244.32,8354.0,241.229,241.387,241.1796,241.2488,8354.0
2024-03-15 12:45:00,244.38,244.49,244.23,244.3,10704.0,241.308,241.4166,241.1599,241.229,10704.0
2024-03-15 12:50:00,244.3,244.3,243.97,244.08,15163.0,241.229,241.229,240.9032,241.0118,15163.0
2024-03-15 12:55:00,244.02,244.02,243.72,243.93,6604.0,240.9525,240.9525,240.6563,240.8637,6604.0
2024-03-15 13:00:00,243.96,244.12,243.96,244.08,4200.0,240.8933,241.0513,240.8933,241.0118,4200.0
2024-03-15 13:05:00,244.05,244.25,244.05,244.21,4514.0,240.9821,241.1796,240.9821,241.1401,4514.0
2024-03-15 13:10:00,244.24,244.36,244.17,244.2,7663.0,241.1698,241.2882,241.1006,241.1303,7663.0
2024-03-15 13:15:00,244.19,244.27,244.11,244.22,9068.0,241.1204,241.1994,241.0414,241.15,9068.0
2024-03-15 13:20:00,244.24,244.59,244.24,244.58,6929.0,241.1698,241.5154,241.1698,241.5055,6929.0
2024-03-15 13:25:00,244.58,244.58,244.18,244.18,7462.0,241.5055,241.5055,241.1105,241.1105,7462.0
2024-03-15 13:30:00,244.21,244.24,244.01,244.02,8810.0,241.1401,241.1698,240.9426,240.9525,8810.0
2024-03-15 13:35:00,244.02,244.06,243.86,243.97,11162.0,240.9525,240.992,240.7945,240.9032,11162.0
2024-03-15 13:40:00,243.99,244.08,243.95,244.04,9339.0,240.9229,241.0118,240.8834,240.9723,9339.0
2024-03-15 13:45:00,244.05,244.27,244.0,244.03,11805.0,240.9821,241.1994,240.9328,240.9624,11805.0
2024-03-15 13:50:00,244.12,244.18,243.94,244.18,7676.0,241.0513,241.1105,240.8735,241.1105,7676.0
2024-03-15 13:55:00,244.19,244.5,244.18,244.43,9567.0,241.1204,241.4265,241.1105,241.3574,9567.0
2024-03-15 14:00:00,244.46,244.47,244.16,244.17,7253.0,241.387,241.3969,241.0908,241.1006,7253.0
2024-03-15 14:05:00,244.17,244.25,243.84,243.96,11134.0,241.1006,241.1796,240.7748,240.8933,11134.0
2024-03-15 14:10:00,243.94,244.04,243.69,243.69,4645.0,240.8735,240.9723,240.6267,240.6267,4645.0
2024-03-15 14:15:00,243.76,243.96,243.6,243.96,4301.0,240.6958,240.8933,240.5378,240.8933,4301.0
2024-03-15 14:20:00,244.02,244.05,243.84,243.91,5899.0,240.9525,240.9821,240.7748,240.8439,5899.0
2024-03-15 14:25:00,243.9,244.08,243.88,244.02,6700.0,240.834,241.0118,240.8143,240.9525,6700.0
2024-03-15 14:30:00,244.03,244.16,243.98,244.06,10599.0,240.9624,241.0908,240.913,240.992,10599.0
2024-03-15 14:35:00,244.09,244.23,244.0,244.2,8424.0,241.0216,241.1599,240.9328,241.1303,8424.0
2024-03-15 14:40:00,244.2,244.28,244.04,244.11,8006.0,241.1303,241.2093,240.9723,241.0414,8006.0
2024-03-15 14:45:00,244.14,244.15,243.89,243.92,7930.0,241.071,241.0809,240.8242,240.8538,7930.0
2024-03-15 14:50:00,243.98,244.08,243.82,243.95,7588.0,240.913,241.0118,240.755,240.8834,7588.0
2024-03-15 14:55:00,243.97,243.99,243.85,243.87,5725.0,240.9032,240.9229,240.7847,240.8044,5725.0
2024-03-15 15:00:00,243.84,243.98,243.62,243.95,7962.0,240.7748,240.913,240.5576,240.8834,7962.0
2024-03-15 15:05:00,243.98,243.98,243.55,243.55,6901.0,240.913,240.913,240.4884,240.4884,6901.0
2024-03-15 15:10:00,243.59,243.75,243.36,243.73,7429.0,240.5279,240.6859,240.3008,240.6662,7429.0
2024-03-15 15:15:00,243.74,243.92,243.69,243.92,6609.0,240.676,240.8538,240.6267,240.8538,6609.0
2024-03-15 15:20:00,244.02,244.03,243.66,243.7,9494.0,240.9525,240.9624,240.597,240.6365,9494.0
2024-03-15 15:25:00,243.76,244.04,243.74,243.89,13656.0,240.6958,240.9723,240.676,240.8242,13656.0
2024-03-15 15:30:00,243.94,244.2,243.89,244.16,16672.0,240.8735,241.1303,240.8242,241.0908,16672.0
2024-03-15 15:35:00,244.19,244.39,244.15,244.16,23540.0,241.1204,241.3179,241.0809,241.0908,23540.0
2024-03-15 15:40:00,244.17,244.26,243.95,244.02,25082.0,241.1006,241.1895,240.8834,240.9525,25082.0
2024-03-15 15:45:00,244.04,244.04,243.94,243.98,15748.0,240.9723,240.9723,240.8735,240.913,15748.0
2024-03-15 15:50:00,244.04,244.08,243.74,244.03,36672.0,240.9723,241.0118,240.676,240.9624,36672.0
2024-03-15 15:55:00,244.07,244.45,243.99,244.0,158120.0,241.0019,241.3771,240.9229,240.9328,158120.0
2024-03-18 09:30:00,246.6,247.7,246.41,247.66,46251.0,243.5001,244.5863,243.3125,244.5468,46251.0
2024-03-18 09:35:00,247.64,247.99,247.15,247.45,21889.0,244.527,244.8726,244.0432,244.3394,21889.0
2024-03-18 09:40:00,247.61,248.09,247.24,247.5,44847.0,244.4974,244.9714,244.132,244.3888,44847.0
2024-03-18 09:45:00,247.56,247.73,246.69,246.74,20327.0,244.448,244.6159,243.589,243.6383,20327.0
2024-03-18 09:50:00,246.74,247.11,246.67,246.98,13922.0,243.6383,244.0037,243.5692,243.8753,13922.0
2024-03-18 09:55:00,246.91,247.58,246.6,247.26,18444.0,243.8062,244.4678,243.5001,244.1518,18444.0
2024-03-18 10:00:00,247.24,247.24,246.84,246.99,16028.0,244.132,244.132,243.7371,243.8852,16028.0
2024-03-18 10:05:00,246.95,247.1,246.87,246.91,18022.0,243.8457,243.9938,243.7667,243.8062,18022.0
2024-03-18 10:10:00,246.91,247.04,246.82,247.0,9121.0,243.8062,243.9346,243.7173,243.8951,9121.0
2024-03-18 10:15:00,246.93,247.2,246.84,247.05,15402.0,243.8259,244.0925,243.7371,243.9444,15402.0
2024-03-18 10:20:00,247.18,247.4,247.01,247.26,20803.0,244.0728,244.29,243.9049,244.1518,20803.0
2024-03-18 10:25:00,247.25,247.9,247.24,247.72,10337.0,244.1419,244.7837,244.132,244.606,10337.0
2024-03-18 10:30:00,247.8,247.89,247.37,247.64,8806.0,244.685,244.7739,244.2604,244.527,8806.0
2024-03-18 10:35:00,247.69,247.94,247.6,247.86,4277.0,244.5764,244.8232,244.4875,244.7443,4277.0
2024-03-18 10:40:00,247.74,247.85,247.61,247.7,5825.0,244.6258,244.7344,244.4974,244.5863,5825.0
2024-03-18 10:45:00,247.78,247.92,247.75,247.92,4417.0,244.6653,244.8035,244.6356,244.8035,4417.0
2024-03-18 10:50:00,247.84,247.9,247.69,247.72,7005.0,244.7245,244.7837,244.5764,244.606,7005.0
2024-03-18 10:55:00,247.8,247.95,247.8,247.83,12377.0,244.685,244.8331,244.685,244.7146,12377.0
2024-03-18 11:00:00,247.9,248.3,247.74,248.3,4828.0,244.7837,245.1787,244.6258,245.1787,4828.0
2024-03-18 11:05:00,248.27,248.49,248.16,248.49,5809.0,245.1491,245.3663,245.0405,245.3663,5809.0
2024-03-18 11:10:00,248.49,248.63,248.43,248.5,9671.0,245.3663,245.5046,245.3071,245.3762,9671.0
2024-03-18 11:15:00,248.43,248.6,248.34,248.52,5343.0,245.3071,245.475,245.2182,245.396,5343.0
2024-03-18 11:20:00,248.51,248.51,248.25,248.25,5663.0,245.3861,245.3861,245.1294,245.1294,5663.0
2024-03-18 11:25:00,248.21,248.48,248.1,248.45,4329.0,245.0899,245.3565,244.9812,245.3268,4329.0
2024-03-18 11:30:00,248.52,248.52,248.26,248.36,5179.0,245.396,245.396,245.1392,245.238,5179.0
2024-03-18 11:35:00,248.35,248.5,248.21,248.46,4770.0,245.2281,245.3762,245.0899,245.3367,4770.0
2024-03-18 11:40:00,248.41,248.75,248.41,248.62,4670.0,245.2873,245.6231,245.2873,245.4947,4670.0
2024-03-18 11:45:00,248.62,248.85,248.61,248.85,3515.0,245.4947,245.7218,245.4848,245.7218,3515.0
2024-03-18 11:50:00,248.77,248.78,248.4,248.47,6538.0,245.6428,245.6527,245.2775,245.3466,6538.0
2024-03-18 11:55:00,248.48,248.55,248.36,248.47,5382.0,245.3565,245.4256,245.238,245.3466,5382.0
2024-03-18 12:00:00,248.36,248.36,248.02,248.02,4817.0,245.238,245.238,244.9022,244.9022,4817.0
2024-03-18 12:05:00,248.04,248.3,248.01,248.17,3899.0,244.922,245.1787,244.8924,245.0504,3899.0
2024-03-18 12:10:00,248.16,248.33,248.16,248.3,4633.0,245.0405,245.2083,245.0405,245.1787,4633.0
2024-03-18 12:15:00,248.28,248.28,248.06,248.21,4680.0,245.159,245.159,244.9417,245.0899,4680.0
2024-03-18 12:20:00,248.16,248.16,248.01,248.08,5536.0,245.0405,245.0405,244.8924,244.9615,5536.0
2024-03-18 12:25:00,248.08,248.39,248.05,248.39,5185.0,244.9615,245.2676,244.9319,245.2676,5185.0
2024-03-18 12:30:00,248.28,248.43,248.27,248.42,4873.0,245.159,245.3071,245.1491,245.2972,4873.0
2024-03-18 12:35:00,248.42,248.44,248.2,248.2,5641.0,245.2972,245.317,245.08,245.08,5641.0
2024-03-18 12:40:00,248.19,248.39,248.19,248.33,6690.0,245.0701,245.2676,245.0701,245.2083,6690.0
2024-03-18 12:45:00,248.36,248.36,248.21,248.23,6063.0,245.238,245.238,245.0899,245.1096,6063.0
2024-03-18 12:50:00,248.24,248.28,247.97,248.06,8993.0,245.1195,245.159,244.8529,244.9417,8993.0
2024-03-18 12:55:00,248.08,248.23,248.07,248.18,3829.0,244.9615,245.1096,244.9516,245.0602,3829.0
2024-03-18 13:00:00,248.19,248.62,248.17,248.62,5242.0,245.0701,245.4947,245.0504,245.4947,5242.0
2024-03-18 13:05:00,248.68,248.83,248.63,248.76,7360.0,245.5539,245.7021,245.5046,245.6329,7360.0
2024-03-18 13:10:00,248.73,248.92,248.69,248.87,9470.0,245.6033,245.7909,245.5638,245.7416,9470.0
2024-03-18 13:15:00,248.85,248.93,248.72,248.72,5751.0,245.7218,245.8008,245.5934,245.5934,5751.0
2024-03-18 13:20:00,248.74,248.95,248.72,248.93,4623.0,245.6132,245.8206,245.5934,245.8008,4623.0
2024-03-18 13:25:00,248.93,249.12,248.93,249.11,6092.0,245.8008,245.9884,245.8008,245.9785,6092.0
2024-03-18 13:30:00,249.17,249.19,249.0,249.03,5642.0,246.0378,246.0575,245.8699,245.8995,5642.0
2024-03-18 13:35:00,249.05,249.18,248.95,248.95,5997.0,245.9193,246.0477,245.8206,245.8206,5997.0
2024-03-18 13:40:00,248.94,248.95,248.83,248.86,3123.0,245.8107,245.8206,245.7021,245.7317,3123.0
2024-03-18 13:45:00,248.88,249.05,248.82,249.02,5231.0,245.7514,245.9193,245.6922,245.8897,5231.0
2024-03-18 13:50:00,249.02,249.05,248.77,248.94,8489.0,245.8897,245.9193,245.6428,245.8107,8489.0
2024-03-18 13:55:00,248.93,249.08,248.93,249.0,2836.0,245.8008,245.9489,245.8008,245.8699,2836.0
2024-03-18 14:00:00,249.04,249.06,248.84,248.95,8757.0,245.9094,245.9292,245.7119,245.8206,8757.0
2024-03-18 14:05:00,248.9,249.03,248.84,249.03,5448.0,245.7712,245.8995,245.7119,245.8995,5448.0
2024-03-18 14:10:00,249.06,249.1,249.01,249.02,1962.0,245.9292,245.9687,245.8798,245.8897,1962.0
2024-03-18 14:15:00,249.01,249.17,248.96,249.12,4435.0,245.8798,246.0378,245.8304,245.9884,4435.0
2024-03-18 14:20:00,249.08,249.13,248.97,249.13,2912.0,245.9489,245.9983,245.8403,245.9983,2912.0
2024-03-18 14:25:00,249.07,249.36,249.07,249.32,3830.0,245.939,246.2254,245.939,246.1859,3830.0
2024-03-18 14:30:00,249.3,249.34,249.12,249.17,6602.0,246.1662,246.2056,245.9884,246.0378,6602.0
2024-03-18 14:35:00,249.14,249.21,248.95,248.99,6540.0,246.0082,246.0773,245.8206,245.86,6540.0
2024-03-18 14:40:00,248.96,248.96,248.38,248.55,8927.0,245.8304,245.8304,245.2577,245.4256,8927.0
2024-03-18 14:45:00,248.54,248.74,248.49,248.74,4276.0,245.4157,245.6132,245.3663,245.6132,4276.0
2024-03-18 14:50:00,248.71,248.75,248.62,248.63,3901.0,245.5836,245.6231,245.4947,245.5046,3901.0
2024-03-18 14:55:00,248.58,248.82,248.58,248.73,6343.0,245.4552,245.6922,245.4552,245.6033,6343.0
2024-03-18 15:00:00,248.72,248.85,248.55,248.62,3631.0,245.5934,245.7218,245.4256,245.4947,3631.0
2024-03-18 15:05:00,248.61,248.63,248.25,248.3,17455.0,245.4848,245.5046,245.1294,245.1787,17455.0
2024-03-18 15:10:00,248.29,248.3,247.93,247.97,9870.0,245.1688,245.1787,244.8134,244.8529,9870.0
2024-03-18 15:15:00,247.93,248.13,247.9,248.0,9606.0,244.8134,245.0109,244.7837,244.8825,9606.0
2024-03-18 15:20:00,248.04,248.08,247.9,247.9,8748.0,244.922,244.9615,244.7837,244.7837,8748.0
2024-03-18 15:25:00,247.94,248.05,247.85,247.96,11466.0,244.8232,244.9319,244.7344,244.843,11466.0
2024-03-18 15:30:00,247.96,248.06,247.92,248.04,6692.0,244.843,244.9417,244.8035,244.922,6692.0
2024-03-18 15:35:00,248.05,248.05,247.86,247.96,18499.0,244.9319,244.9319,244.7443,244.843,18499.0
2024-03-18 15:40:00,248.01,248.06,247.79,247.9,16543.0,244.8924,244.9417,244.6751,244.7837,16543.0
2024-03-18 15:45:00,247.91,247.95,247.63,247.88,12703.0,244.7936,244.8331,244.5171,244.764,12703.0
2024-03-18 15:50:00,247.8,248.03,247.61,248.03,29719.0,244.685,244.9121,244.4974,244.9121,29719.0
2024-03-18 15:55:00,248.15,248.62,248.15,248.52,117787.0,245.0306,245.4947,245.0306,245.396,117787.0
2024-03-19 09:30:00,249.36,249.79,248.71,249.35,20624.0,246.2254,246.65,245.5836,246.2155,20624.0
2024-03-19 09:35:00,249.32,249.53,248.57,248.67,6377.0,246.1859,246.3933,245.4453,245.5441,6377.0
2024-03-19 09:40:00,248.73,249.52,248.73,249.5,11265.0,245.6033,246.3834,245.6033,246.3636,11265.0
2024-03-19 09:45:00,249.38,249.6,248.93,249.19,12487.0,246.2451,246.4624,245.8008,246.0575,12487.0
2024-03-19 09:50:00,249.21,249.31,249.05,249.21,4266.0,246.0773,246.176,245.9193,246.0773,4266.0
2024-03-19 09:55:00,249.23,249.88,249.21,249.88,6587.0,246.097,246.7389,246.0773,246.7389,6587.0
2024-03-19 10:00:00,249.88,249.93,249.42,249.86,7873.0,246.7389,246.7882,246.2846,246.7191,7873.0
2024-03-19 10:05:00,249.85,249.85,249.43,249.59,5143.0,246.7092,246.7092,246.2945,246.4525,5143.0
2024-03-19 10:10:00,249.5,249.5,249.0,249.0,5236.0,246.3636,246.3636,245.8699,245.8699,5236.0
2024-03-19 10:15:00,249.05,249.36,248.97,249.24,5472.0,245.9193,246.2254,245.8403,246.1069,5472.0
2024-03-19 10:20:00,249.35,249.49,249.11,249.36,3700.0,246.2155,246.3538,245.9785,246.2254,3700.0
2024-03-19 10:25:00,249.49,249.54,249.24,249.43,4871.0,246.3538,246.4031,246.1069,246.2945,4871.0
2024-03-19 10:30:00,249.39,249.58,249.01,249.08,6458.0,246.255,246.4426,245.8798,245.9489,6458.0
2024-03-19 10:35:00,249.12,249.37,249.08,249.12,4631.0,245.9884,246.2353,245.9489,245.9884,4631.0
2024-03-19 10:40:00,249.08,249.41,249.07,249.25,3549.0,245.9489,246.2748,245.939,246.1168,3549.0
2024-03-19 10:45:00,249.26,249.4,248.98,249.05,3200.0,246.1267,246.2649,245.8502,245.9193,3200.0
2024-03-19 10:50:00,248.99,248.99,248.72,248.95,2982.0,245.86,245.86,245.5934,245.8206,2982.0
2024-03-19 10:55:00,248.98,249.0,248.45,248.54,4515.0,245.8502,245.8699,245.3268,245.4157,4515.0
2024-03-19 11:00:00,248.46,248.54,248.27,248.5,3811.0,245.3367,245.4157,245.1491,245.3762,3811.0
2024-03-19 11:05:00,248.47,248.47,248.18,248.3,1673.0,245.3466,245.3466,245.0602,245.1787,1673.0
2024-03-19 11:10:00,248.09,248.3,247.96,248.3,5055.0,244.9714,245.1787,244.843,245.1787,5055.0
2024-03-19 11:15:00,248.24,248.35,248.07,248.14,4141.0,245.1195,245.2281,244.9516,245.0207,4141.0
2024-03-19 11:20:00,248.07,248.08,247.85,247.92,4496.0,244.9516,244.9615,244.7344,244.8035,4496.0
2024-03-19 11:25:00,247.89,248.04,247.88,248.03,2989.0,244.7739,244.922,244.764,244.9121,2989.0
2024-03-19 11:30:00,248.01,248.16,247.86,247.86,2775.0,244.8924,245.0405,244.7443,244.7443,2775.0
2024-03-19 11:35:00,247.88,248.07,247.83,248.03,4672.0,244.764,244.9516,244.7146,244.9121,4672.0
2024-03-19 11:40:00,248.07,248.2,248.05,248.11,3810.0,244.9516,245.08,244.9319,244.9911,3810.0
2024-03-19 11:45:00,248.15,248.28,248.13,248.25,3813.0,245.0306,245.159,245.0109,245.1294,3813.0
2024-03-19 11:50:00,248.27,248.28,248.08,248.08,1800.0,245.1491,245.159,244.9615,244.9615,1800.0
2024-03-19 11:55:00,248.07,248.32,248.07,248.25,2926.0,244.9516,245.1985,244.9516,245.1294,2926.0
2024-03-19 12:00:00,248.31,248.33,248.26,248.31,1530.0,245.1886,245.2083,245.1392,245.1886,1530.0
2024-03-19 12:05:00,248.27,248.45,248.27,248.44,3211.0,245.1491,245.3268,245.1491,245.317,3211.0
2024-03-19 12:10:00,248.43,248.46,248.28,248.28,3125.0,245.3071,245.3367,245.159,245.159,3125.0
2024-03-19 12:15:00,248.28,248.31,248.19,248.23,4010.0,245.159,245.1886,245.0701,245.1096,4010.0
2024-03-19 12:20:00,248.26,248.26,248.02,248.22,1702.0,245.1392,245.1392,244.9022,245.0997,1702.0
2024-03-19 12:25:00,248.18,248.26,248.18,248.26,1600.0,245.0602,245.1392,245.0602,245.1392,1600.0
2024-03-19 12:30:00,248.27,248.47,248.26,248.39,6656.0,245.1491,245.3466,245.1392,245.2676,6656.0
2024-03-19 12:35:00,248.31,248.74,248.31,248.7,4047.0,245.1886,245.6132,245.1886,245.5737,4047.0
2024-03-19 12:40:00,248.55,248.85,248.52,248.8,4004.0,245.4256,245.7218,245.396,245.6724,4004.0
2024-03-19 12:45:00,248.88,248.96,248.88,248.94,1709.0,245.7514,245.8304,245.7514,245.8107,1709.0
2024-03-19 12:50:00,248.94,249.33,248.94,249.22,7425.0,245.8107,246.1958,245.8107,246.0872,7425.0
2024-03-19 12:55:00,249.26,249.28,249.15,249.25,2710.0,246.1267,246.1464,246.018,246.1168,2710.0
2024-03-19 13:00:00,249.28,249.44,249.03,249.03,12371.0,246.1464,246.3044,245.8995,245.8995,12371.0
2024-03-19 13:05:00,249.0,249.06,248.85,248.89,3517.0,245.8699,245.9292,245.7218,245.7613,3517.0
2024-03-19 13:10:00,248.93,249.01,248.88,249.01,900.0,245.8008,245.8798,245.7514,245.8798,900.0
2024-03-19 13:15:00,248.99,248.99,248.65,248.65,2602.0,245.86,245.86,245.5243,245.5243,2602.0
2024-03-19 13:20:00,248.65,248.75,248.55,248.65,3367.0,245.5243,245.6231,245.4256,245.5243,3367.0
2024-03-19 13:25:00,248.67,248.75,248.62,248.68,1875.0,245.5441,245.6231,245.4947,245.5539,1875.0
2024-03-19 13:30:00,248.67,248.84,248.67,248.71,4116.0,245.5441,245.7119,245.5441,245.5836,4116.0
2024-03-19 13:35:00,248.77,248.77,248.54,248.71,2487.0,245.6428,245.6428,245.4157,245.5836,2487.0
2024-03-19 13:40:00,248.71,248.87,248.71,248.83,4714.0,245.5836,245.7416,245.5836,245.7021,4714.0
2024-03-19 13:45:00,248.83,248.83,248.62,248.69,1800.0,245.7021,245.7021,245.4947,245.5638,1800.0
2024-03-19 13:50:00,248.69,248.72,248.52,248.62,2693.0,245.5638,245.5934,245.396,245.4947,2693.0
2024-03-19 13:55:00,248.58,248.7,248.58,248.58,2128.0,245.4552,245.5737,245.4552,245.4552,2128.0
2024-03-19 14:00:00,248.51,248.57,248.45,248.48,1730.0,245.3861,245.4453,245.3268,245.3565,1730.0
2024-03-19 14:05:00,248.53,248.63,248.53,248.63,1800.0,245.4058,245.5046,245.4058,245.5046,1800.0
2024-03-19 14:10:00,248.67,248.69,248.58,248.58,2308.0,245.5441,245.5638,245.4552,245.4552,2308.0
2024-03-19 14:15:00,248.63,248.66,248.55,248.62,3648.0,245.5046,245.5342,245.4256,245.4947,3648.0
2024-03-19 14:20:00,248.64,248.77,248.63,248.76,3227.0,245.5144,245.6428,245.5046,245.6329,3227.0
2024-03-19 14:25:00,248.74,248.83,248.68,248.83,3257.0,245.6132,245.7021,245.5539,245.7021,3257.0
2024-03-19 14:30:00,248.84,248.85,248.78,248.84,2276.0,245.7119,245.7218,245.6527,245.7119,2276.0
2024-03-19 14:35:00,248.85,248.85,248.74,248.75,2877.0,245.7218,245.7218,245.6132,245.6231,2877.0
2024-03-19 14:40:00,248.78,248.97,248.78,248.94,3004.0,245.6527,245.8403,245.6527,245.8107,3004.0
2024-03-19 14:45:00,248.94,248.94,248.78,248.94,2621.0,245.8107,245.8107,245.6527,245.8107,2621.0
2024-03-19 14:50:00,248.89,249.03,248.82,248.97,4209.0,245.7613,245.8995,245.6922,245.8403,4209.0
2024-03-19 14:55:00,248.97,249.08,248.9,249.01,6418.0,245.8403,245.9489,245.7712,245.8798,6418.0
2024-03-19 15:00:00,248.98,249.07,248.94,248.94,2554.0,245.8502,245.939,245.8107,245.8107,2554.0
2024-03-19 15:05:00,248.9,248.9,248.72,248.84,2912.0,245.7712,245.7712,245.5934,245.7119,2912.0
2024-03-19 15:10:00,248.9,248.94,248.82,248.87,2800.0,245.7712,245.8107,245.6922,245.7416,2800.0
2024-03-19 15:15:00,248.81,248.88,248.68,248.77,10833.0,245.6823,245.7514,245.5539,245.6428,10833.0
2024-03-19 15:20:00,248.82,248.96,248.78,248.79,8154.0,245.6922,245.8304,245.6527,245.6626,8154.0
2024-03-19 15:25:00,248.8,248.88,248.72,248.87,5834.0,245.6724,245.7514,245.5934,245.7416,5834.0
2024-03-19 15:30:00,248.82,249.0,248.8,248.94,3777.0,245.6922,245.8699,245.6724,245.8107,3777.0
2024-03-19 15:35:00,248.98,249.15,248.97,249.15,4166.0,245.8502,246.018,245.8403,246.018,4166.0
2024-03-19 15:40:00,249.16,249.34,249.13,249.29,6216.0,246.0279,246.2056,245.9983,246.1563,6216.0
2024-03-19 15:45:00,249.29,249.32,249.14,249.18,4751.0,246.1563,246.1859,246.0082,246.0477,4751.0
2024-03-19 15:50:00,249.14,249.66,249.0,249.6,23112.0,246.0082,246.5216,245.8699,246.4624,23112.0
2024-03-19 15:55:00,249.64,250.01,249.64,249.77,60012.0,246.5019,246.8672,246.5019,246.6302,60012.0
2024-03-20 09:30:00,249.43,249.89,249.26,249.89,9733.0,246.2945,246.7487,246.1267,246.7487,9733.0
2024-03-20 09:35:00,249.98,250.0,249.48,249.65,3699.0,246.8376,246.8574,246.3439,246.5118,3699.0
2024-03-20 09:40:00,249.74,250.45,249.74,250.36,8385.0,246.6006,247.3017,246.6006,247.2128,8385.0
2024-03-20 09:45:00,250.41,250.83,250.4,250.83,4414.0,247.2622,247.6769,247.2523,247.6769,4414.0
2024-03-20 09:50:00,250.81,250.81,250.26,250.47,2701.0,247.6572,247.6572,247.1141,247.3214,2701.0
2024-03-20 09:55:00,250.43,250.53,250.08,250.22,2958.0,247.2819,247.3807,246.9363,247.0746,2958.0
2024-03-20 10:00:00,250.19,250.31,250.01,250.21,4413.0,247.045,247.1635,246.8672,247.0647,4413.0
2024-03-20 10:05:00,250.18,250.21,249.86,249.95,3000.0,247.0351,247.0647,246.7191,246.808,3000.0
2024-03-20 10:10:00,249.86,250.34,249.81,250.34,4466.0,246.7191,247.1931,246.6697,247.1931,4466.0
2024-03-20 10:15:00,250.31,250.73,250.31,250.72,7377.0,247.1635,247.5782,247.1635,247.5683,7377.0
2024-03-20 10:20:00,250.77,251.27,250.64,251.17,7105.0,247.6177,248.1114,247.4893,248.0126,7105.0
2024-03-20 10:25:00,251.19,251.49,251.07,251.49,4873.0,248.0324,248.3286,247.9139,248.3286,4873.0
2024-03-20 10:30:00,251.55,251.55,251.39,251.4,3000.0,248.3879,248.3879,248.2299,248.2398,3000.0
2024-03-20 10:35:00,251.44,251.46,251.11,251.11,6819.0,248.2792,248.299,247.9534,247.9534,6819.0
2024-03-20 10:40:00,251.08,251.27,251.06,251.06,2840.0,247.9238,248.1114,247.904,247.904,2840.0
2024-03-20 10:45:00,251.05,251.17,250.9,251.02,4061.0,247.8942,248.0126,247.746,247.8645,4061.0
2024-03-20 10:50:00,251.09,251.31,250.99,251.26,6044.0,247.9336,248.1509,247.8349,248.1015,6044.0
2024-03-20 10:55:00,251.24,251.46,251.2,251.45,3868.0,248.0818,248.299,248.0423,248.2891,3868.0
2024-03-20 11:00:00,251.45,251.49,251.16,251.32,7824.0,248.2891,248.3286,248.0028,248.1608,7824.0
2024-03-20 11:05:00,251.38,251.42,251.16,251.36,4442.0,248.22,248.2595,248.0028,248.2003,4442.0
2024-03-20 11:10:00,251.3,251.48,251.25,251.25,4135.0,248.141,248.3187,248.0916,248.0916,4135.0
2024-03-20 11:15:00,251.37,251.47,251.33,251.44,4011.0,248.2101,248.3089,248.1706,248.2792,4011.0
2024-03-20 11:20:00,251.47,251.47,251.22,251.24,4572.0,248.3089,248.3089,248.062,248.0818,4572.0
2024-03-20 11:25:00,251.28,251.53,251.28,251.53,2803.0,248.1213,248.3681,248.1213,248.3681,2803.0
2024-03-20 11:30:00,251.55,251.56,251.27,251.33,3524.0,248.3879,248.3977,248.1114,248.1706,3524.0
2024-03-20 11:35:00,251.36,251.36,251.2,251.21,1950.0,248.2003,248.2003,248.0423,248.0521,1950.0
2024-03-20 11:40:00,251.18,251.36,251.03,251.16,9243.0,248.0225,248.2003,247.8744,248.0028,9243.0
2024-03-20 11:45:00,251.2,251.27,251.16,251.27,2749.0,248.0423,248.1114,248.0028,248.1114,2749.0
2024-03-20 11:50:00,251.23,251.41,251.2,251.37,5476.0,248.0719,248.2496,248.0423,248.2101,5476.0
2024-03-20 11:55:00,251.39,251.46,251.36,251.43,2919.0,248.2299,248.299,248.2003,248.2694,2919.0
2024-03-20 12:00:00,251.43,251.79,251.43,251.75,10754.0,248.2694,248.6249,248.2694,248.5854,10754.0
2024-03-20 12:05:00,251.72,251.81,251.54,251.63,8255.0,248.5557,248.6446,248.378,248.4669,8255.0
2024-03-20 12:10:00,251.6,251.7,251.49,251.66,2389.0,248.4372,248.536,248.3286,248.4965,2389.0
2024-03-20 12:15:00,251.73,251.8,251.65,251.8,3682.0,248.5656,248.6347,248.4866,248.6347,3682.0
2024-03-20 12:20:00,251.81,251.89,251.76,251.84,3611.0,248.6446,248.7236,248.5952,248.6742,3611.0
2024-03-20 12:25:00,251.85,252.07,251.83,251.97,8478.0,248.6841,248.9013,248.6643,248.8026,8478.0
2024-03-20 12:30:00,251.96,252.01,251.89,251.97,4550.0,248.7927,248.8421,248.7236,248.8026,4550.0
2024-03-20 12:35:00,251.99,252.13,251.99,252.01,7516.0,248.8223,248.9606,248.8223,248.8421,7516.0
2024-03-20 12:40:00,252.06,252.06,251.83,251.83,6860.0,248.8915,248.8915,248.6643,248.6643,6860.0
2024-03-20 12:45:00,251.87,251.98,251.71,251.72,6899.0,248.7038,248.8125,248.5459,248.5557,6899.0
2024-03-20 12:50:00,251.71,251.71,251.33,251.43,3335.0,248.5459,248.5459,248.1706,248.2694,3335.0
2024-03-20 12:55:00,251.34,251.66,251.32,251.66,4184.0,248.1805,248.4965,248.1608,248.4965,4184.0
2024-03-20 13:00:00,251.69,251.74,251.46,251.47,3249.0,248.5261,248.5755,248.299,248.3089,3249.0
2024-03-20 13:05:00,251.43,251.48,251.25,251.25,3477.0,248.2694,248.3187,248.0916,248.0916,3477.0
2024-03-20 13:10:00,251.26,251.34,251.21,251.23,4432.0,248.1015,248.1805,248.0521,248.0719,4432.0
2024-03-20 13:15:00,251.2,251.34,251.19,251.22,5664.0,248.0423,248.1805,248.0324,248.062,5664.0
2024-03-20 13:20:00,251.22,251.29,251.14,251.29,7499.0,248.062,248.1311,247.983,248.1311,7499.0
2024-03-20 13:25:00,251.26,251.53,251.24,251.48,16312.0,248.1015,248.3681,248.0818,248.3187,16312.0
2024-03-20 13:30:00,251.52,251.69,251.52,251.69,2481.0,248.3582,248.5261,248.3582,248.5261,2481.0
2024-03-20 13:35:00,251.75,251.85,251.69,251.8,5935.0,248.5854,248.6841,248.5261,248.6347,5935.0
2024-03-20 13:40:00,251.84,251.84,251.62,251.73,3893.0,248.6742,248.6742,248.457,248.5656,3893.0
2024-03-20 13:45:00,251.78,251.84,251.74,251.8,1950.0,248.615,248.6742,248.5755,248.6347,1950.0
2024-03-20 13:50:00,251.8,251.83,251.58,251.62,6400.0,248.6347,248.6643,248.4175,248.457,6400.0
2024-03-20 13:55:00,251.74,251.8,251.66,251.68,2176.0,248.5755,248.6347,248.4965,248.5162,2176.0
2024-03-20 14:00:00,251.72,252.85,251.68,252.72,12801.0,248.5557,249.6715,248.5162,249.5432,12801.0
2024-03-20 14:05:00,252.77,253.32,252.66,252.75,13159.0,249.5925,250.1356,249.4839,249.5728,13159.0
2024-03-20 14:10:00,252.91,253.27,252.91,253.05,11170.0,249.7308,250.0862,249.7308,249.869,11170.0
2024-03-20 14:15:00,253.03,253.06,252.62,252.74,11220.0,249.8493,249.8789,249.4444,249.5629,11220.0
2024-03-20 14:20:00,252.68,252.83,252.52,252.83,8363.0,249.5037,249.6518,249.3457,249.6518,8363.0
2024-03-20 14:25:00,252.81,253.43,252.81,253.35,10207.0,249.632,250.2442,249.632,250.1652,10207.0
2024-03-20 14:30:00,253.45,253.58,252.53,252.58,11764.0,250.264,250.3923,249.3555,249.4049,11764.0
2024-03-20 14:35:00,252.56,253.5,252.46,253.38,10106.0,249.3852,250.3134,249.2864,250.1949,10106.0
2024-03-20 14:40:00,253.44,253.9,253.17,253.68,10256.0,250.2541,250.7083,249.9875,250.4911,10256.0
2024-03-20 14:45:00,253.85,254.4,253.77,254.4,9072.0,250.659,251.202,250.58,251.202,9072.0
2024-03-20 14:50:00,254.41,254.56,254.2,254.44,20942.0,251.2119,251.36,251.0046,251.2415,20942.0
2024-03-20 14:55:00,254.42,254.68,254.27,254.36,7140.0,251.2218,251.4785,251.0737,251.1625,7140.0
2024-03-20 15:00:00,254.38,254.69,254.27,254.3,10522.0,251.1823,251.4884,251.0737,251.1033,10522.0
2024-03-20 15:05:00,254.43,254.66,254.16,254.21,9028.0,251.2317,251.4588,250.9651,251.0144,9028.0
2024-03-20 15:10:00,254.25,254.46,254.01,254.01,13090.0,251.0539,251.2613,250.8169,250.8169,13090.0
2024-03-20 15:15:00,254.08,254.2,253.82,254.03,10497.0,250.8861,251.0046,250.6293,250.8367,10497.0
2024-03-20 15:20:00,254.04,254.08,253.68,253.99,8418.0,250.8466,250.8861,250.4911,250.7972,8418.0
2024-03-20 15:25:00,253.97,254.06,253.85,254.05,6801.0,250.7774,250.8663,250.659,250.8564,6801.0
2024-03-20 15:30:00,253.98,254.09,253.89,253.91,7501.0,250.7873,250.8959,250.6985,250.7182,7501.0
2024-03-20 15:35:00,253.91,253.91,253.6,253.9,11496.0,250.7182,250.7182,250.4121,250.7083,11496.0
2024-03-20 15:40:00,253.87,253.89,253.28,253.29,10278.0,250.6787,250.6985,250.0961,250.106,10278.0
2024-03-20 15:45:00,253.29,253.54,253.27,253.29,17531.0,250.106,250.3529,250.0862,250.106,17531.0
2024-03-20 15:50:00,253.27,253.78,253.03,253.55,26086.0,250.0862,250.5898,249.8493,250.3627,26086.0
2024-03-20 15:55:00,253.64,254.15,253.5,254.12,67144.0,250.4516,250.9552,250.3134,250.9256,67144.0
2024-03-21 09:30:00,254.74,255.96,254.59,255.84,43791.0,251.5378,252.7424,251.3897,252.6239,43791.0
2024-03-21 09:35:00,255.9,255.92,255.26,255.39,5797.0,252.6832,252.7029,252.0512,252.1796,5797.0
2024-03-21 09:40:00,255.57,255.98,255.27,255.89,7736.0,252.3573,252.7622,252.0611,252.6733,7736.0
2024-03-21 09:45:00,255.66,255.66,255.37,255.49,4716.0,252.4462,252.4462,252.1598,252.2783,4716.0
2024-03-21 09:50:00,255.53,255.83,255.51,255.82,5103.0,252.3178,252.6141,252.2981,252.6042,5103.0
2024-03-21 09:55:00,255.6,255.98,255.55,255.98,6232.0,252.387,252.7622,252.3376,252.7622,6232.0
2024-03-21 10:00:00,256.0,256.0,255.32,255.41,7566.0,252.7819,252.7819,252.1105,252.1993,7566.0
2024-03-21 10:05:00,255.5,255.5,254.49,255.01,9221.0,252.2882,252.2882,251.2909,251.8044,9221.0
2024-03-21 10:10:00,255.11,255.16,254.5,254.62,5100.0,251.9031,251.9525,251.3008,251.4193,5100.0
2024-03-21 10:15:00,254.62,254.78,254.51,254.62,6244.0,251.4193,251.5773,251.3107,251.4193,6244.0
2024-03-21 10:20:00,254.55,254.56,254.06,254.16,9300.0,251.3502,251.36,250.8663,250.9651,9300.0
2024-03-21 10:25:00,254.05,254.4,254.0,254.25,6385.0,250.8564,251.202,250.8071,251.0539,6385.0
2024-03-21 10:30:00,254.18,254.51,254.11,254.38,6000.0,250.9848,251.3107,250.9157,251.1823,6000.0
2024-03-21 10:35:00,254.35,254.45,254.2,254.45,5083.0,251.1527,251.2514,251.0046,251.2514,5083.0
2024-03-21 10:40:00,254.46,254.81,254.33,254.76,6500.0,251.2613,251.6069,251.1329,251.5575,6500.0
2024-03-21 10:45:00,254.77,254.88,254.6,254.88,5800.0,251.5674,251.676,251.3995,251.676,5800.0
2024-03-21 10:50:00,254.89,254.99,254.36,254.57,7147.0,251.6859,251.7846,251.1625,251.3699,7147.0
2024-03-21 10:55:00,254.55,254.72,254.49,254.72,4400.0,251.3502,251.518,251.2909,251.518,4400.0
2024-03-21 11:00:00,254.74,254.88,254.72,254.74,5886.0,251.5378,251.676,251.518,251.5378,5886.0
2024-03-21 11:05:00,254.8,254.93,254.72,254.82,5055.0,251.597,251.7254,251.518,251.6168,5055.0
2024-03-21 11:10:00,254.76,254.84,254.47,254.69,5406.0,251.5575,251.6365,251.2712,251.4884,5406.0
2024-03-21 11:15:00,254.77,254.77,254.49,254.61,3789.0,251.5674,251.5674,251.2909,251.4094,3789.0
2024-03-21 11:20:00,254.6,254.6,254.0,254.11,5345.0,251.3995,251.3995,250.8071,250.9157,5345.0
2024-03-21 11:25:00,254.1,254.18,253.62,253.68,8050.0,250.9058,250.9848,250.4318,250.4911,8050.0
2024-03-21 11:30:00,253.6,253.93,253.6,253.9,3280.0,250.4121,250.7379,250.4121,250.7083,3280.0
2024-03-21 11:35:00,253.95,253.99,253.75,253.75,5646.0,250.7577,250.7972,250.5602,250.5602,5646.0
2024-03-21 11:40:00,253.83,254.0,253.81,253.86,4629.0,250.6392,250.8071,250.6195,250.6688,4629.0
2024-03-21 11:45:00,253.76,253.83,253.63,253.64,3817.0,250.5701,250.6392,250.4417,250.4516,3817.0
2024-03-21 11:50:00,253.62,253.85,253.61,253.78,3574.0,250.4318,250.659,250.422,250.5898,3574.0
2024-03-21 11:55:00,253.82,253.88,253.61,253.61,6484.0,250.6293,250.6886,250.422,250.422,6484.0
2024-03-21 12:00:00,253.67,253.79,253.61,253.73,4555.0,250.4812,250.5997,250.422,250.5405,4555.0
2024-03-21 12:05:00,253.75,253.76,253.6,253.62,6080.0,250.5602,250.5701,250.4121,250.4318,6080.0
2024-03-21 12:10:00,253.61,253.7,253.45,253.63,6399.0,250.422,250.5108,250.264,250.4417,6399.0
2024-03-21 12:15:00,253.62,253.66,253.49,253.49,5430.0,250.4318,250.4713,250.3035,250.3035,5430.0
2024-03-21 12:20:00,253.45,253.78,253.38,253.78,15481.0,250.264,250.5898,250.1949,250.5898,15481.0
2024-03-21 12:25:00,253.82,253.85,253.72,253.82,3183.0,250.6293,250.659,250.5306,250.6293,3183.0
2024-03-21 12:30:00,253.87,253.96,253.8,253.81,4396.0,250.6787,250.7676,250.6096,250.6195,4396.0
2024-03-21 12:35:00,253.85,254.12,253.82,254.02,7929.0,250.659,250.9256,250.6293,250.8268,7929.0
2024-03-21 12:40:00,254.01,254.94,253.97,254.71,41592.0,250.8169,251.7353,250.7774,251.5081,41592.0
2024-03-21 12:45:00,254.65,254.98,254.6,254.77,6400.0,251.4489,251.7748,251.3995,251.5674,6400.0
2024-03-21 12:50:00,254.73,255.11,254.71,255.05,9932.0,251.5279,251.9031,251.5081,251.8439,9932.0
2024-03-21 12:55:00,255.17,255.57,255.09,255.37,11759.0,251.9624,252.3573,251.8834,252.1598,11759.0
2024-03-21 13:00:00,255.3,255.31,254.89,254.89,6200.0,252.0907,252.1006,251.6859,251.6859,6200.0
2024-03-21 13:05:00,254.98,254.98,254.8,254.8,3200.0,251.7748,251.7748,251.597,251.597,3200.0
2024-03-21 13:10:00,254.86,254.88,254.56,254.66,3801.0,251.6563,251.676,251.36,251.4588,3801.0
2024-03-21 13:15:00,254.63,254.77,254.5,254.7,4900.0,251.4291,251.5674,251.3008,251.4983,4900.0
2024-03-21 13:20:00,254.57,254.59,254.39,254.39,3719.0,251.3699,251.3897,251.1922,251.1922,3719.0
2024-03-21 13:25:00,254.43,254.55,254.42,254.55,4310.0,251.2317,251.3502,251.2218,251.3502,4310.0
2024-03-21 13:30:00,254.56,254.58,254.2,254.47,6600.0,251.36,251.3798,251.0046,251.2712,6600.0
2024-03-21 13:35:00,254.46,254.62,254.44,254.45,3730.0,251.2613,251.4193,251.2415,251.2514,3730.0
2024-03-21 13:40:00,254.48,254.48,254.22,254.44,9006.0,251.281,251.281,251.0243,251.2415,9006.0
2024-03-21 13:45:00,254.52,254.68,254.45,254.67,5528.0,251.3205,251.4785,251.2514,251.4686,5528.0
2024-03-21 13:50:00,254.66,254.75,254.51,254.58,9047.0,251.4588,251.5476,251.3107,251.3798,9047.0
2024-03-21 13:55:00,254.65,254.9,254.62,254.9,6582.0,251.4489,251.6958,251.4193,251.6958,6582.0
2024-03-21 14:00:00,254.9,255.07,254.78,255.07,7729.0,251.6958,251.8636,251.5773,251.8636,7729.0
2024-03-21 14:05:00,255.07,255.07,254.65,254.65,5582.0,251.8636,251.8636,251.4489,251.4489,5582.0
2024-03-21 14:10:00,254.65,254.79,254.59,254.67,5511.0,251.4489,251.5871,251.3897,251.4686,5511.0
2024-03-21 14:15:00,254.65,254.65,254.44,254.58,5264.0,251.4489,251.4489,251.2415,251.3798,5264.0
2024-03-21 14:20:00,254.59,254.69,254.44,254.61,19373.0,251.3897,251.4884,251.2415,251.4094,19373.0
2024-03-21 14:25:00,254.62,254.78,254.61,254.72,5950.0,251.4193,251.5773,251.4094,251.518,5950.0
2024-03-21 14:30:00,254.72,254.74,254.52,254.57,4100.0,251.518,251.5378,251.3205,251.3699,4100.0
2024-03-21 14:35:00,254.44,254.8,254.39,254.78,7005.0,251.2415,251.597,251.1922,251.5773,7005.0
2024-03-21 14:40:00,254.82,254.93,254.74,254.87,5720.0,251.6168,251.7254,251.5378,251.6661,5720.0
2024-03-21 14:45:00,254.84,255.06,254.83,254.95,6208.0,251.6365,251.8537,251.6266,251.7451,6208.0
2024-03-21 14:50:00,254.95,255.11,254.82,255.06,7485.0,251.7451,251.9031,251.6168,251.8537,7485.0
2024-03-21 14:55:00,254.99,255.34,254.98,255.34,8778.0,251.7846,252.1302,251.7748,252.1302,8778.0
2024-03-21 15:00:00,255.4,255.58,255.36,255.53,7408.0,252.1895,252.3672,252.15,252.3178,7408.0
2024-03-21 15:05:00,255.54,255.57,255.48,255.56,4099.0,252.3277,252.3573,252.2685,252.3475,4099.0
2024-03-21 15:10:00,255.52,255.68,255.43,255.62,6890.0,252.308,252.466,252.2191,252.4067,6890.0
2024-03-21 15:15:00,255.54,255.61,255.49,255.49,4293.0,252.3277,252.3968,252.2783,252.2783,4293.0
2024-03-21 15:20:00,255.52,255.64,255.43,255.56,5711.0,252.308,252.4265,252.2191,252.3475,5711.0
2024-03-21 15:25:00,255.58,255.79,255.58,255.77,6284.0,252.3672,252.5746,252.3672,252.5548,6284.0
2024-03-21 15:30:00,255.78,255.92,255.7,255.73,11995.0,252.5647,252.7029,252.4857,252.5153,11995.0
2024-03-21 15:35:00,255.69,255.85,255.5,255.53,7252.0,252.4758,252.6338,252.2882,252.3178,7252.0
2024-03-21 15:40:00,255.53,255.92,255.49,255.9,8353.0,252.3178,252.7029,252.2783,252.6832,8353.0
2024-03-21 15:45:00,255.9,256.06,255.75,255.93,10366.0,252.6832,252.8412,252.5351,252.7128,10366.0
2024-03-21 15:50:00,255.82,256.12,255.04,255.34,23576.0,252.6042,252.9004,251.834,252.1302,23576.0
2024-03-21 15:55:00,255.47,255.58,255.15,255.4,59171.0,252.2586,252.3672,251.9426,252.1895,59171.0
2024-03-22 09:30:00,255.91,256.53,255.78,256.14,12383.0,252.6931,253.3053,252.5647,252.9202,12383.0
2024-03-22 09:35:00,256.18,256.38,255.7,256.26,3266.0,252.9597,253.1572,252.4857,253.0387,3266.0
2024-03-22 09:40:00,256.31,256.31,255.83,255.98,2401.0,253.088,253.088,252.6141,252.7622,2401.0
2024-03-22 09:45:00,255.85,256.18,255.85,256.16,2963.0,252.6338,252.9597,252.6338,252.9399,2963.0
2024-03-22 09:50:00,256.03,256.1,255.67,256.08,6676.0,252.8116,252.8807,252.4561,252.8609,6676.0
2024-03-22 09:55:00,256.03,256.25,255.94,256.05,3619.0,252.8116,253.0288,252.7227,252.8313,3619.0
2024-03-22 10:00:00,256.1,256.26,255.91,255.91,3882.0,252.8807,253.0387,252.6931,252.6931,3882.0
2024-03-22 10:05:00,256.13,256.13,255.86,255.91,2255.0,252.9103,252.9103,252.6437,252.6931,2255.0
2024-03-22 10:10:00,255.72,255.74,255.5,255.68,6009.0,252.5054,252.5252,252.2882,252.466,6009.0
2024-03-22 10:15:00,255.78,255.98,255.7,255.73,9486.0,252.5647,252.7622,252.4857,252.5153,9486.0
2024-03-22 10:20:00,255.75,255.99,255.69,255.69,2387.0,252.5351,252.7721,252.4758,252.4758,2387.0
2024-03-22 10:25:00,255.61,255.74,255.2,255.74,17282.0,252.3968,252.5252,251.992,252.5252,17282.0
2024-03-22 10:30:00,255.77,255.77,255.38,255.38,8381.0,252.5548,252.5548,252.1697,252.1697,8381.0
2024-03-22 10:35:00,255.45,255.55,255.37,255.45,3686.0,252.2388,252.3376,252.1598,252.2388,3686.0
2024-03-22 10:40:00,255.42,255.43,255.27,255.29,2923.0,252.2092,252.2191,252.0611,252.0809,2923.0
2024-03-22 10:45:00,255.31,255.39,255.22,255.32,3785.0,252.1006,252.1796,252.0117,252.1105,3785.0
2024-03-22 10:50:00,255.25,255.38,255.21,255.22,7651.0,252.0414,252.1697,252.0019,252.0117,7651.0
2024-03-22 10:55:00,255.31,255.34,255.26,255.28,4457.0,252.1006,252.1302,252.0512,252.071,4457.0
2024-03-22 11:00:00,255.28,255.31,255.16,255.21,4935.0,252.071,252.1006,251.9525,252.0019,4935.0
2024-03-22 11:05:00,255.17,255.22,254.92,255.03,8975.0,251.9624,252.0117,251.7155,251.8241,8975.0
2024-03-22 11:10:00,255.08,255.08,254.8,254.8,2900.0,251.8735,251.8735,251.597,251.597,2900.0
2024-03-22 11:15:00,254.71,254.73,254.35,254.45,5638.0,251.5081,251.5279,251.1527,251.2514,5638.0
2024-03-22 11:20:00,254.46,254.62,254.35,254.58,8558.0,251.2613,251.4193,251.1527,251.3798,8558.0
2024-03-22 11:25:00,254.56,254.56,254.36,254.43,3128.0,251.36,251.36,251.1625,251.2317,3128.0
2024-03-22 11:30:00,254.43,254.79,254.43,254.63,5296.0,251.2317,251.5871,251.2317,251.4291,5296.0
2024-03-22 11:35:00,254.56,254.56,254.41,254.45,4000.0,251.36,251.36,251.2119,251.2514,4000.0
2024-03-22 11:40:00,254.44,254.51,254.36,254.36,2100.0,251.2415,251.3107,251.1625,251.1625,2100.0
2024-03-22 11:45:00,254.42,254.47,254.36,254.36,2626.0,251.2218,251.2712,251.1625,251.1625,2626.0
2024-03-22 11:50:00,254.38,254.39,253.7,253.76,20584.0,251.1823,251.1922,250.5108,250.5701,20584.0
2024-03-22 11:55:00,253.84,253.89,253.22,253.66,18347.0,250.6491,250.6985,250.0369,250.4713,18347.0
2024-03-22 12:00:00,253.59,253.86,253.44,253.86,5553.0,250.4022,250.6688,250.2541,250.6688,5553.0
2024-03-22 12:05:00,253.86,254.01,253.68,253.68,2640.0,250.6688,250.8169,250.4911,250.4911,2640.0
2024-03-22 12:10:00,253.84,253.84,253.62,253.77,2642.0,250.6491,250.6491,250.4318,250.58,2642.0
2024-03-22 12:15:00,253.74,253.9,253.74,253.87,3472.0,250.5503,250.7083,250.5503,250.6787,3472.0
2024-03-22 12:20:00,253.86,253.86,253.74,253.82,2745.0,250.6688,250.6688,250.5503,250.6293,2745.0
2024-03-22 12:25:00,253.72,253.79,253.53,253.66,2264.0,250.5306,250.5997,250.343,250.4713,2264.0
2024-03-22 12:30:00,253.75,253.98,253.74,253.84,3664.0,250.5602,250.7873,250.5503,250.6491,3664.0
2024-03-22 12:35:00,253.81,253.87,253.72,253.87,3672.0,250.6195,250.6787,250.5306,250.6787,3672.0
2024-03-22 12:40:00,253.86,254.1,253.86,254.09,3271.0,250.6688,250.9058,250.6688,250.8959,3271.0
2024-03-22 12:45:00,254.04,254.08,253.85,254.05,2013.0,250.8466,250.8861,250.659,250.8564,2013.0
2024-03-22 12:50:00,254.06,254.16,254.05,254.09,2175.0,250.8663,250.9651,250.8564,250.8959,2175.0
2024-03-22 12:55:00,254.04,254.16,254.01,254.16,1738.0,250.8466,250.9651,250.8169,250.9651,1738.0
2024-03-22 13:00:00,254.16,254.19,254.1,254.19,2905.0,250.9651,250.9947,250.9058,250.9947,2905.0
2024-03-22 13:05:00,254.28,254.33,254.17,254.25,4662.0,251.0835,251.1329,250.9749,251.0539,4662.0
2024-03-22 13:10:00,254.23,254.27,254.12,254.25,3335.0,251.0342,251.0737,250.9256,251.0539,3335.0
2024-03-22 13:15:00,254.28,254.38,254.21,254.32,4295.0,251.0835,251.1823,251.0144,251.123,4295.0
2024-03-22 13:20:00,254.36,254.55,254.29,254.48,3200.0,251.1625,251.3502,251.0934,251.281,3200.0
2024-03-22 13:25:00,254.48,254.51,254.45,254.48,1414.0,251.281,251.3107,251.2514,251.281,1414.0
2024-03-22 13:30:00,254.49,254.49,254.37,254.48,1214.0,251.2909,251.2909,251.1724,251.281,1214.0
2024-03-22 13:35:00,254.47,254.69,254.4,254.61,4216.0,251.2712,251.4884,251.202,251.4094,4216.0
2024-03-22 13:40:00,254.61,254.69,254.55,254.61,4600.0,251.4094,251.4884,251.3502,251.4094,4600.0
2024-03-22 13:45:00,254.7,254.71,254.61,254.71,1000.0,251.4983,251.5081,251.4094,251.5081,1000.0
2024-03-22 13:50:00,254.73,254.95,254.67,254.95,6228.0,251.5279,251.7451,251.4686,251.7451,6228.0
2024-03-22 13:55:00,254.96,255.03,254.88,254.94,12240.0,251.755,251.8241,251.676,251.7353,12240.0
2024-03-22 14:00:00,255.0,255.05,254.83,255.05,6027.0,251.7945,251.8439,251.6266,251.8439,6027.0
2024-03-22 14:05:00,255.06,255.06,254.94,255.05,3199.0,251.8537,251.8537,251.7353,251.8439,3199.0
2024-03-22 14:10:00,255.04,255.08,254.97,254.97,3519.0,251.834,251.8735,251.7649,251.7649,3519.0
2024-03-22 14:15:00,254.82,254.9,254.78,254.9,2020.0,251.6168,251.6958,251.5773,251.6958,2020.0
2024-03-22 14:20:00,254.93,255.07,254.92,255.07,3053.0,251.7254,251.8636,251.7155,251.8636,3053.0
2024-03-22 14:25:00,255.12,255.29,255.12,255.2,4295.0,251.913,252.0809,251.913,251.992,4295.0
2024-03-22 14:30:00,255.24,255.25,255.11,255.15,3332.0,252.0315,252.0414,251.9031,251.9426,3332.0
2024-03-22 14:35:00,255.17,255.33,255.14,255.14,3137.0,251.9624,252.1204,251.9327,251.9327,3137.0
2024-03-22 14:40:00,255.03,255.12,254.97,255.11,1433.0,251.8241,251.913,251.7649,251.9031,1433.0
2024-03-22 14:45:00,255.08,255.12,255.03,255.04,2125.0,251.8735,251.913,251.8241,251.834,2125.0
2024-03-22 14:50:00,255.03,255.16,255.01,255.16,1933.0,251.8241,251.9525,251.8044,251.9525,1933.0
2024-03-22 14:55:00,255.12,255.23,255.08,255.23,1978.0,251.913,252.0216,251.8735,252.0216,1978.0
2024-03-22 15:00:00,255.14,255.14,254.75,254.86,11065.0,251.9327,251.9327,251.5476,251.6563,11065.0
2024-03-22 15:05:00,254.78,254.91,254.74,254.91,1000.0,251.5773,251.7056,251.5378,251.7056,1000.0
2024-03-22 15:10:00,254.95,254.95,254.44,254.56,8750.0,251.7451,251.7451,251.2415,251.36,8750.0
2024-03-22 15:15:00,254.52,254.52,254.33,254.5,2000.0,251.3205,251.3205,251.1329,251.3008,2000.0
2024-03-22 15:20:00,254.51,254.92,254.45,254.81,21768.0,251.3107,251.7155,251.2514,251.6069,21768.0
2024-03-22 15:25:00,254.84,255.33,254.84,255.33,24759.0,251.6365,252.1204,251.6365,252.1204,24759.0
2024-03-22 15:30:00,255.34,255.44,254.93,254.96,25290.0,252.1302,252.229,251.7254,251.755,25290.0
2024-03-22 15:35:00,255.13,255.4,254.9,255.4,17839.0,251.9229,252.1895,251.6958,252.1895,17839.0
2024-03-22 15:40:00,255.34,256.04,255.26,256.04,24639.0,252.1302,252.8214,252.0512,252.8214,24639.0
2024-03-22 15:45:00,256.06,256.14,255.07,255.31,28154.0,252.8412,252.9202,251.8636,252.1006,28154.0
2024-03-22 15:50:00,255.3,255.54,255.19,255.19,11949.0,252.0907,252.3277,251.9821,251.9821,11949.0
2024-03-22 15:55:00,255.29,255.34,254.95,255.05,41433.0,252.0809,252.1302,251.7451,251.8439,41433.0
2024-03-25 09:30:00,255.31,255.67,254.19,254.19,15775.0,252.1006,252.4561,250.9947,250.9947,15775.0
2024-03-25 09:35:00,254.38,254.8,253.95,254.35,8250.0,251.1823,251.597,250.7577,251.1527,8250.0
2024-03-25 09:40:00,254.42,254.94,254.33,254.84,3757.0,251.2218,251.7353,251.1329,251.6365,3757.0
2024-03-25 09:45:00,254.73,254.83,254.38,254.52,3112.0,251.5279,251.6266,251.1823,251.3205,3112.0
2024-03-25 09:50:00,254.68,255.0,254.67,254.92,4667.0,251.4785,251.7945,251.4686,251.7155,4667.0
2024-03-25 09:55:00,254.7,254.84,254.22,254.22,5120.0,251.4983,251.6365,251.0243,251.0243,5120.0
2024-03-25 10:00:00,254.34,254.79,254.21,254.71,4112.0,251.1428,251.5871,251.0144,251.5081,4112.0
2024-03-25 10:05:00,254.8,254.8,254.42,254.48,3902.0,251.597,251.597,251.2218,251.281,3902.0
2024-03-25 10:10:00,254.33,254.89,254.33,254.89,3516.0,251.1329,251.6859,251.1329,251.6859,3516.0
2024-03-25 10:15:00,254.89,254.89,254.44,254.47,3781.0,251.6859,251.6859,251.2415,251.2712,3781.0
2024-03-25 10:20:00,254.5,254.66,254.49,254.52,3257.0,251.3008,251.4588,251.2909,251.3205,3257.0
2024-03-25 10:25:00,254.47,254.5,254.21,254.21,8159.0,251.2712,251.3008,251.0144,251.0144,8159.0
2024-03-25 10:30:00,254.19,254.44,254.16,254.44,4069.0,250.9947,251.2415,250.9651,251.2415,4069.0
2024-03-25 10:35:00,254.48,254.48,253.78,253.79,5355.0,251.281,251.281,250.5898,250.5997,5355.0
2024-03-25 10:40:00,253.83,253.86,253.59,253.59,3954.0,250.6392,250.6688,250.4022,250.4022,3954.0
2024-03-25 10:45:00,253.57,253.64,253.5,253.64,1729.0,250.3825,250.4516,250.3134,250.4516,1729.0
2024-03-25 10:50:00,253.58,253.71,253.49,253.68,3068.0,250.3923,250.5207,250.3035,250.4911,3068.0
2024-03-25 10:55:00,253.61,253.93,253.52,253.93,4390.0,250.422,250.7379,250.3331,250.7379,4390.0
2024-03-25 11:00:00,253.93,253.93,253.44,253.44,3288.0,250.7379,250.7379,250.2541,250.2541,3288.0
2024-03-25 11:05:00,253.5,253.7,253.5,253.53,1700.0,250.3134,250.5108,250.3134,250.343,1700.0
2024-03-25 11:10:00,253.55,253.64,253.41,253.52,2402.0,250.3627,250.4516,250.2245,250.3331,2402.0
2024-03-25 11:15:00,253.52,253.64,253.29,253.29,2400.0,250.3331,250.4516,250.106,250.106,2400.0
2024-03-25 11:20:00,253.38,253.44,253.28,253.37,3035.0,250.1949,250.2541,250.0961,250.185,3035.0
2024-03-25 11:25:00,253.4,253.42,253.2,253.37,4078.0,250.2146,250.2344,250.0171,250.185,4078.0
2024-03-25 11:30:00,253.36,253.39,253.23,253.25,1882.0,250.1751,250.2047,250.0467,250.0665,1882.0
2024-03-25 11:35:00,253.31,253.31,253.03,253.05,3975.0,250.1257,250.1257,249.8493,249.869,3975.0
2024-03-25 11:40:00,253.1,253.42,253.06,253.23,4775.0,249.9184,250.2344,249.8789,250.0467,4775.0
2024-03-25 11:45:00,253.29,253.39,253.21,253.33,3295.0,250.106,250.2047,250.027,250.1455,3295.0
2024-03-25 11:50:00,253.26,253.33,253.17,253.27,1700.0,250.0764,250.1455,249.9875,250.0862,1700.0
2024-03-25 11:55:00,253.27,253.42,253.2,253.37,2620.0,250.0862,250.2344,250.0171,250.185,2620.0
2024-03-25 12:00:00,253.32,253.47,253.27,253.32,2708.0,250.1356,250.2837,250.0862,250.1356,2708.0
2024-03-25 12:05:00,253.3,253.44,253.23,253.44,2141.0,250.1159,250.2541,250.0467,250.2541,2141.0
2024-03-25 12:10:00,253.49,253.49,253.35,253.39,1701.0,250.3035,250.3035,250.1652,250.2047,1701.0
2024-03-25 12:15:00,253.29,253.29,253.11,253.18,3624.0,250.106,250.106,249.9283,249.9974,3624.0
2024-03-25 12:20:00,253.14,253.15,252.88,252.89,3599.0,249.9579,249.9678,249.7011,249.711,3599.0
2024-03-25 12:25:00,252.89,253.12,252.89,253.12,2453.0,249.711,249.9381,249.711,249.9381,2453.0
2024-03-25 12:30:00,253.13,253.13,252.99,253.03,1708.0,249.948,249.948,249.8098,249.8493,1708.0
2024-03-25 12:35:00,253.04,253.12,252.98,253.12,1814.0,249.8591,249.9381,249.7999,249.9381,1814.0
2024-03-25 12:40:00,253.14,253.27,253.13,253.16,2870.0,249.9579,250.0862,249.948,249.9776,2870.0
2024-03-25 12:45:00,253.12,253.12,252.91,253.0,3700.0,249.9381,249.9381,249.7308,249.8196,3700.0
2024-03-25 12:50:00,253.0,253.01,252.81,252.97,6151.0,249.8196,249.8295,249.632,249.79,6151.0
2024-03-25 12:55:00,253.12,253.12,252.95,253.0,1302.0,249.9381,249.9381,249.7703,249.8196,1302.0
2024-03-25 13:00:00,252.98,253.02,252.83,252.96,3000.0,249.7999,249.8394,249.6518,249.7801,3000.0
2024-03-25 13:05:00,252.96,253.03,252.9,252.98,2557.0,249.7801,249.8493,249.7209,249.7999,2557.0
2024-03-25 13:10:00,253.0,253.03,252.89,253.0,3452.0,249.8196,249.8493,249.711,249.8196,3452.0
2024-03-25 13:15:00,252.92,253.09,252.92,253.0,3377.0,249.7406,249.9085,249.7406,249.8196,3377.0
2024-03-25 13:20:00,253.02,253.04,252.96,253.0,1224.0,249.8394,249.8591,249.7801,249.8196,1224.0
2024-03-25 13:25:00,252.98,253.17,252.98,253.09,2348.0,249.7999,249.9875,249.7999,249.9085,2348.0
2024-03-25 13:30:00,253.08,253.12,252.98,253.01,3100.0,249.8986,249.9381,249.7999,249.8295,3100.0
2024-03-25 13:35:00,252.97,253.14,252.96,253.0,3788.0,249.79,249.9579,249.7801,249.8196,3788.0
2024-03-25 13:40:00,253.03,253.43,253.03,253.39,4340.0,249.8493,250.2442,249.8493,250.2047,4340.0
2024-03-25 13:45:00,253.43,253.46,253.26,253.33,3002.0,250.2442,250.2739,250.0764,250.1455,3002.0
2024-03-25 13:50:00,253.36,253.44,253.28,253.43,3506.0,250.1751,250.2541,250.0961,250.2442,3506.0
2024-03-25 13:55:00,253.42,253.6,253.35,253.6,2968.0,250.2344,250.4121,250.1652,250.4121,2968.0
2024-03-25 14:00:00,253.56,253.64,253.52,253.55,2791.0,250.3726,250.4516,250.3331,250.3627,2791.0
2024-03-25 14:05:00,253.66,253.69,253.6,253.63,1400.0,250.4713,250.501,250.4121,250.4417,1400.0
2024-03-25 14:10:00,253.64,253.71,253.63,253.66,3627.0,250.4516,250.5207,250.4417,250.4713,3627.0
2024-03-25 14:15:00,253.69,253.8,253.63,253.7,3550.0,250.501,250.6096,250.4417,250.5108,3550.0
2024-03-25 14:20:00,253.66,253.67,253.58,253.63,2867.0,250.4713,250.4812,250.3923,250.4417,2867.0
2024-03-25 14:25:00,253.65,253.66,253.51,253.51,4596.0,250.4615,250.4713,250.3232,250.3232,4596.0
2024-03-25 14:30:00,253.54,253.54,253.22,253.26,2798.0,250.3529,250.3529,250.0369,250.0764,2798.0
2024-03-25 14:35:00,253.29,253.3,253.17,253.19,3201.0,250.106,250.1159,249.9875,250.0073,3201.0
2024-03-25 14:40:00,253.23,253.37,253.21,253.3,5837.0,250.0467,250.185,250.027,250.1159,5837.0
2024-03-25 14:45:00,253.36,253.38,253.26,253.26,2666.0,250.1751,250.1949,250.0764,250.0764,2666.0
2024-03-25 14:50:00,253.23,253.47,253.22,253.46,5714.0,250.0467,250.2837,250.0369,250.2739,5714.0
2024-03-25 14:55:00,253.48,253.61,253.48,253.56,2438.0,250.2936,250.422,250.2936,250.3726,2438.0
2024-03-25 15:00:00,253.56,253.59,253.46,253.5,3506.0,250.3726,250.4022,250.2739,250.3134,3506.0
2024-03-25 15:05:00,253.52,253.54,253.36,253.5,4600.0,250.3331,250.3529,250.1751,250.3134,4600.0
2024-03-25 15:10:00,253.52,253.75,253.46,253.75,2775.0,250.3331,250.5602,250.2739,250.5602,2775.0
2024-03-25 15:15:00,253.69,253.71,253.32,253.32,4452.0,250.501,250.5207,250.1356,250.1356,4452.0
2024-03-25 15:20:00,253.36,253.37,253.24,253.33,10201.0,250.1751,250.185,250.0566,250.1455,10201.0
2024-03-25 15:25:00,253.34,253.44,253.27,253.4,10633.0,250.1554,250.2541,250.0862,250.2146,10633.0
2024-03-25 15:30:00,253.37,253.37,253.17,253.33,10693.0,250.185,250.185,249.9875,250.1455,10693.0
2024-03-25 15:35:00,253.36,253.5,253.25,253.47,10788.0,250.1751,250.3134,250.0665,250.2837,10788.0
2024-03-25 15:40:00,253.51,253.6,253.07,253.11,3900.0,250.3232,250.4121,249.8888,249.9283,3900.0
2024-03-25 15:45:00,253.1,253.1,252.51,252.57,7154.0,249.9184,249.9184,249.3358,249.395,7154.0
2024-03-25 15:50:00,252.61,252.66,252.29,252.43,14179.0,249.4345,249.4839,249.1186,249.2568,14179.0
2024-03-25 15:55:00,252.34,252.43,252.04,252.11,42734.0,249.1679,249.2568,248.8717,248.9408,42734.0
2024-03-26 09:30:00,253.16,254.29,253.16,254.09,17047.0,249.9776,251.0934,249.9776,250.8959,17047.0
2024-03-26 09:35:00,254.27,254.3,253.61,253.84,8800.0,251.0737,251.1033,250.422,250.6491,8800.0
2024-03-26 09:40:00,253.77,253.96,253.38,253.96,9909.0,250.58,250.7676,250.1949,250.7676,9909.0
2024-03-26 09:45:00,253.89,253.89,253.12,253.25,13191.0,250.6985,250.6985,249.9381,250.0665,13191.0
2024-03-26 09:50:00,253.29,253.65,253.25,253.49,5058.0,250.106,250.4615,250.0665,250.3035,5058.0
2024-03-26 09:55:00,253.36,253.62,253.01,253.01,12616.0,250.1751,250.4318,249.8295,249.8295,12616.0
2024-03-26 10:00:00,253.13,253.27,252.82,253.02,8660.0,249.948,250.0862,249.6419,249.8394,8660.0
2024-03-26 10:05:00,253.01,253.3,252.99,253.02,5787.0,249.8295,250.1159,249.8098,249.8394,5787.0
2024-03-26 10:10:00,253.18,253.18,252.66,253.0,4950.0,249.9974,249.9974,249.4839,249.8196,4950.0
2024-03-26 10:15:00,253.02,253.06,252.76,252.99,7547.0,249.8394,249.8789,249.5827,249.8098,7547.0
2024-03-26 10:20:00,253.0,253.05,252.68,252.84,4349.0,249.8196,249.869,249.5037,249.6617,4349.0
2024-03-26 10:25:00,252.92,253.1,252.87,252.88,3612.0,249.7406,249.9184,249.6913,249.7011,3612.0
2024-03-26 10:30:00,252.85,252.89,252.55,252.75,4897.0,249.6715,249.711,249.3753,249.5728,4897.0
2024-03-26 10:35:00,252.81,253.25,252.81,253.1,19034.0,249.632,250.0665,249.632,249.9184,19034.0
2024-03-26 10:40:00,253.29,253.5,253.22,253.3,5781.0,250.106,250.3134,250.0369,250.1159,5781.0
2024-03-26 10:45:00,253.25,253.3,252.95,253.04,9844.0,250.0665,250.1159,249.7703,249.8591,9844.0
2024-03-26 10:50:00,253.12,253.28,252.97,253.0,15146.0,249.9381,250.0961,249.79,249.8196,15146.0
2024-03-26 10:55:00,253.1,253.25,252.94,253.09,10694.0,249.9184,250.0665,249.7604,249.9085,10694.0
2024-03-26 11:00:00,253.1,253.33,252.97,252.98,13546.0,249.9184,250.1455,249.79,249.7999,13546.0
2024-03-26 11:05:00,252.97,253.22,252.92,253.22,8208.0,249.79,250.0369,249.7406,250.0369,8208.0
2024-03-26 11:10:00,253.25,253.26,252.91,252.93,13543.0,250.0665,250.0764,249.7308,249.7505,13543.0
2024-03-26 11:15:00,252.98,253.05,252.93,252.95,3576.0,249.7999,249.869,249.7505,249.7703,3576.0
2024-03-26 11:20:00,252.98,253.04,252.9,252.91,6095.0,249.7999,249.8591,249.7209,249.7308,6095.0
2024-03-26 11:25:00,252.9,252.9,252.61,252.61,2600.0,249.7209,249.7209,249.4345,249.4345,2600.0
2024-03-26 11:30:00,252.6,252.73,252.2,252.31,23469.0,249.4247,249.553,249.0297,249.1383,23469.0
2024-03-26 11:35:00,252.28,252.4,252.03,252.13,4984.0,249.1087,249.2272,248.8618,248.9606,4984.0
2024-03-26 11:40:00,252.15,252.15,251.77,251.77,14984.0,248.9803,248.9803,248.6051,248.6051,14984.0
2024-03-26 11:45:00,251.8,251.92,251.78,251.8,14132.0,248.6347,248.7532,248.615,248.6347,14132.0
2024-03-26 11:50:00,251.8,252.18,251.75,252.14,8121.0,248.6347,249.0099,248.5854,248.9705,8121.0
2024-03-26 11:55:00,252.22,252.28,252.1,252.13,4244.0,249.0494,249.1087,248.931,248.9606,4244.0
2024-03-26 12:00:00,252.11,252.17,251.75,251.75,6535.0,248.9408,249.0001,248.5854,248.5854,6535.0
2024-03-26 12:05:00,251.75,251.75,251.24,251.49,3023.0,248.5854,248.5854,248.0818,248.3286,3023.0
2024-03-26 12:10:00,251.49,251.54,251.35,251.37,3557.0,248.3286,248.378,248.1904,248.2101,3557.0
2024-03-26 12:15:00,251.3,251.65,251.3,251.65,3117.0,248.141,248.4866,248.141,248.4866,3117.0
2024-03-26 12:20:00,251.73,251.96,251.72,251.95,6082.0,248.5656,248.7927,248.5557,248.7828,6082.0
2024-03-26 12:25:00,251.95,252.17,251.72,252.09,24228.0,248.7828,249.0001,248.5557,248.9211,24228.0
2024-03-26 12:30:00,252.04,252.09,251.71,251.71,4857.0,248.8717,248.9211,248.5459,248.5459,4857.0
2024-03-26 12:35:00,251.72,251.94,251.63,251.94,9294.0,248.5557,248.773,248.4669,248.773,9294.0
2024-03-26 12:40:00,252.0,252.0,251.73,251.74,2444.0,248.8322,248.8322,248.5656,248.5755,2444.0
2024-03-26 12:45:00,251.81,251.85,251.72,251.72,2557.0,248.6446,248.6841,248.5557,248.5557,2557.0
2024-03-26 12:50:00,251.73,251.76,251.53,251.62,2639.0,248.5656,248.5952,248.3681,248.457,2639.0
2024-03-26 12:55:00,251.76,251.82,251.7,251.76,2507.0,248.5952,248.6545,248.536,248.5952,2507.0
2024-03-26 13:00:00,251.74,251.85,251.72,251.75,3503.0,248.5755,248.6841,248.5557,248.5854,3503.0
2024-03-26 13:05:00,251.73,251.77,251.41,251.41,5533.0,248.5656,248.6051,248.2496,248.2496,5533.0
2024-03-26 13:10:00,251.43,251.54,251.35,251.54,5408.0,248.2694,248.378,248.1904,248.378,5408.0
2024-03-26 13:15:00,251.48,251.52,251.34,251.34,4209.0,248.3187,248.3582,248.1805,248.1805,4209.0
2024-03-26 13:20:00,251.4,251.5,251.19,251.26,17004.0,248.2398,248.3385,248.0324,248.1015,17004.0
2024-03-26 13:25:00,251.29,251.45,251.29,251.4,2616.0,248.1311,248.2891,248.1311,248.2398,2616.0
2024-03-26 13:30:00,251.41,251.56,251.35,251.56,10487.0,248.2496,248.3977,248.1904,248.3977,10487.0
2024-03-26 13:35:00,251.57,251.61,251.38,251.48,21024.0,248.4076,248.4471,248.22,248.3187,21024.0
2024-03-26 13:40:00,251.48,251.93,251.41,251.93,35509.0,248.3187,248.7631,248.2496,248.7631,35509.0
2024-03-26 13:45:00,251.94,252.22,251.92,251.95,9520.0,248.773,249.0494,248.7532,248.7828,9520.0
2024-03-26 13:50:00,252.04,252.12,251.97,252.12,3470.0,248.8717,248.9507,248.8026,248.9507,3470.0
2024-03-26 13:55:00,252.03,252.05,251.9,251.95,4409.0,248.8618,248.8816,248.7335,248.7828,4409.0
2024-03-26 14:00:00,252.01,252.01,251.86,251.94,2812.0,248.8421,248.8421,248.694,248.773,2812.0
2024-03-26 14:05:00,251.93,251.96,251.72,251.72,3504.0,248.7631,248.7927,248.5557,248.5557,3504.0
2024-03-26 14:10:00,251.7,251.7,251.47,251.47,2864.0,248.536,248.536,248.3089,248.3089,2864.0
2024-03-26 14:15:00,251.46,251.5,251.34,251.36,4611.0,248.299,248.3385,248.1805,248.2003,4611.0
2024-03-26 14:20:00,251.35,251.41,251.3,251.37,3219.0,248.1904,248.2496,248.141,248.2101,3219.0
2024-03-26 14:25:00,251.34,251.44,251.3,251.33,3244.0,248.1805,248.2792,248.141,248.1706,3244.0
2024-03-26 14:30:00,251.26,251.32,251.16,251.21,4022.0,248.1015,248.1608,248.0028,248.0521,4022.0
2024-03-26 14:35:00,251.26,251.5,251.23,251.44,2137.0,248.1015,248.3385,248.0719,248.2792,2137.0
2024-03-26 14:40:00,251.55,251.56,251.49,251.51,1500.0,248.3879,248.3977,248.3286,248.3484,1500.0
2024-03-26 14:45:00,251.56,251.63,251.53,251.63,1501.0,248.3977,248.4669,248.3681,248.4669,1501.0
2024-03-26 14:50:00,251.66,251.66,251.57,251.61,2561.0,248.4965,248.4965,248.4076,248.4471,2561.0
2024-03-26 14:55:00,251.63,251.67,251.52,251.6,2397.0,248.4669,248.5064,248.3582,248.4372,2397.0
2024-03-26 15:00:00,251.62,251.79,251.6,251.79,3131.0,248.457,248.6249,248.4372,248.6249,3131.0
2024-03-26 15:05:00,251.75,252.11,251.74,252.11,1948.0,248.5854,248.9408,248.5755,248.9408,1948.0
2024-03-26 15:10:00,252.11,252.14,251.97,252.03,2814.0,248.9408,248.9705,248.8026,248.8618,2814.0
2024-03-26 15:15:00,252.0,252.27,251.97,252.27,5462.0,248.8322,249.0988,248.8026,249.0988,5462.0
2024-03-26 15:20:00,252.23,252.33,252.18,252.31,6884.0,249.0593,249.1581,249.0099,249.1383,6884.0
2024-03-26 15:25:00,252.3,252.35,252.01,252.09,6833.0,249.1284,249.1778,248.8421,248.9211,6833.0
2024-03-26 15:30:00,252.11,252.21,252.01,252.21,7773.0,248.9408,249.0396,248.8421,249.0396,7773.0
2024-03-26 15:35:00,252.24,252.34,252.18,252.31,9508.0,249.0692,249.1679,249.0099,249.1383,9508.0
2024-03-26 15:40:00,252.3,252.37,252.07,252.07,7472.0,249.1284,249.1976,248.9013,248.9013,7472.0
2024-03-26 15:45:00,252.0,252.08,251.86,252.02,7278.0,248.8322,248.9112,248.694,248.852,7278.0
2024-03-26 15:50:00,251.95,252.41,251.9,252.41,26663.0,248.7828,249.2371,248.7335,249.2371,26663.0
2024-03-26 15:55:00,252.37,252.43,252.03,252.2,59339.0,249.1976,249.2568,248.8618,249.0297,59339.0
2024-03-27 09:30:00,254.49,254.96,253.41,254.0,14519.0,251.2909,251.755,250.2245,250.8071,14519.0
2024-03-27 09:35:00,254.16,254.48,254.06,254.08,3611.0,250.9651,251.281,250.8663,250.8861,3611.0
2024-03-27 09:40:00,253.67,254.08,253.62,253.93,1875.0,250.4812,250.8861,250.4318,250.7379,1875.0
2024-03-27 09:45:00,254.0,254.0,253.41,253.47,4248.0,250.8071,250.8071,250.2245,250.2837,4248.0
2024-03-27 09:50:00,253.45,253.58,253.17,253.37,6253.0,250.264,250.3923,249.9875,250.185,6253.0
2024-03-27 09:55:00,253.44,253.59,253.19,253.53,12701.0,250.2541,250.4022,250.0073,250.343,12701.0
2024-03-27 10:00:00,253.57,253.58,252.94,253.29,11752.0,250.3825,250.3923,249.7604,250.106,11752.0
2024-03-27 10:05:00,253.35,253.36,252.94,253.21,3253.0,250.1652,250.1751,249.7604,250.027,3253.0
2024-03-27 10:10:00,253.2,253.31,252.85,252.96,8801.0,250.0171,250.1257,249.6715,249.7801,8801.0
2024-03-27 10:15:00,253.03,253.24,253.01,253.16,4163.0,249.8493,250.0566,249.8295,249.9776,4163.0
2024-03-27 10:20:00,253.19,253.35,253.07,253.29,5689.0,250.0073,250.1652,249.8888,250.106,5689.0
2024-03-27 10:25:00,253.37,253.37,253.14,253.16,3796.0,250.185,250.185,249.9579,249.9776,3796.0
2024-03-27 10:30:00,253.08,253.26,253.04,253.26,4294.0,249.8986,250.0764,249.8591,250.0764,4294.0
2024-03-27 10:35:00,253.29,253.49,253.19,253.31,3959.0,250.106,250.3035,250.0073,250.1257,3959.0
2024-03-27 10:40:00,253.33,253.39,253.08,253.08,4579.0,250.1455,250.2047,249.8986,249.8986,4579.0
2024-03-27 10:45:00,253.18,253.23,252.99,253.05,2203.0,249.9974,250.0467,249.8098,249.869,2203.0
2024-03-27 10:50:00,253.05,253.05,252.74,252.74,4049.0,249.869,249.869,249.5629,249.5629,4049.0
2024-03-27 10:55:00,252.84,253.09,252.81,253.01,3500.0,249.6617,249.9085,249.632,249.8295,3500.0
2024-03-27 11:00:00,253.01,253.31,252.97,253.29,2868.0,249.8295,250.1257,249.79,250.106,2868.0
2024-03-27 11:05:00,253.32,253.39,253.29,253.33,4091.0,250.1356,250.2047,250.106,250.1455,4091.0
2024-03-27 11:10:00,253.35,253.4,253.28,253.39,2100.0,250.1652,250.2146,250.0961,250.2047,2100.0
2024-03-27 11:15:00,253.45,253.63,253.42,253.63,550.0,250.264,250.4417,250.2344,250.4417,550.0
2024-03-27 11:20:00,253.58,253.67,253.58,253.61,400.0,250.3923,250.4812,250.3923,250.422,400.0
2024-03-27 11:25:00,253.53,253.64,253.39,253.42,4625.0,250.343,250.4516,250.2047,250.2344,4625.0
2024-03-27 11:30:00,253.4,253.52,253.32,253.52,5648.0,250.2146,250.3331,250.1356,250.3331,5648.0
2024-03-27 11:35:00,253.42,253.53,253.37,253.43,2120.0,250.2344,250.343,250.185,250.2442,2120.0
2024-03-27 11:40:00,253.4,253.54,253.36,253.5,4030.0,250.2146,250.3529,250.1751,250.3134,4030.0
2024-03-27 11:45:00,253.52,253.53,253.39,253.39,5500.0,250.3331,250.343,250.2047,250.2047,5500.0
2024-03-27 11:50:00,253.41,253.43,253.33,253.33,1000.0,250.2245,250.2442,250.1455,250.1455,1000.0
2024-03-27 11:55:00,253.4,253.46,253.37,253.42,1758.0,250.2146,250.2739,250.185,250.2344,1758.0
2024-03-27 12:00:00,253.43,253.55,253.42,253.53,2400.0,250.2442,250.3627,250.2344,250.343,2400.0
2024-03-27 12:05:00,253.52,253.76,253.5,253.7,4421.0,250.3331,250.5701,250.3134,250.5108,4421.0
2024-03-27 12:10:00,253.7,253.7,253.62,253.67,1400.0,250.5108,250.5108,250.4318,250.4812,1400.0
2024-03-27 12:15:00,253.62,253.7,253.47,253.68,2076.0,250.4318,250.5108,250.2837,250.4911,2076.0
2024-03-27 12:20:00,253.7,253.73,253.54,253.55,3398.0,250.5108,250.5405,250.3529,250.3627,3398.0
2024-03-27 12:25:00,253.54,253.65,253.48,253.56,2283.0,250.3529,250.4615,250.2936,250.3726,2283.0
2024-03-27 12:30:00,253.54,253.59,253.38,253.51,1456.0,250.3529,250.4022,250.1949,250.3232,1456.0
2024-03-27 12:35:00,253.51,253.74,253.49,253.57,12884.0,250.3232,250.5503,250.3035,250.3825,12884.0
2024-03-27 12:40:00,253.64,253.71,253.56,253.64,1911.0,250.4516,250.5207,250.3726,250.4516,1911.0
2024-03-27 12:45:00,253.66,253.7,253.6,253.69,1500.0,250.4713,250.5108,250.4121,250.501,1500.0
2024-03-27 12:50:00,253.63,253.74,253.6,253.67,4236.0,250.4417,250.5503,250.4121,250.4812,4236.0
2024-03-27 12:55:00,253.61,253.66,253.58,253.6,760.0,250.422,250.4713,250.3923,250.4121,760.0
2024-03-27 13:00:00,253.58,253.66,253.56,253.59,886.0,250.3923,250.4713,250.3726,250.4022,886.0
2024-03-27 13:05:00,253.67,253.68,253.46,253.46,1048.0,250.4812,250.4911,250.2739,250.2739,1048.0
2024-03-27 13:10:00,253.43,253.45,253.38,253.45,748.0,250.2442,250.264,250.1949,250.264,748.0
2024-03-27 13:15:00,253.5,253.51,253.36,253.48,2339.0,250.3134,250.3232,250.1751,250.2936,2339.0
2024-03-27 13:20:00,253.45,253.5,253.38,253.5,1424.0,250.264,250.3134,250.1949,250.3134,1424.0
2024-03-27 13:25:00,253.43,253.53,253.43,253.52,2283.0,250.2442,250.343,250.2442,250.3331,2283.0
2024-03-27 13:30:00,253.49,253.59,253.48,253.58,900.0,250.3035,250.4022,250.2936,250.3923,900.0
2024-03-27 13:35:00,253.58,253.6,253.52,253.52,2000.0,250.3923,250.4121,250.3331,250.3331,2000.0
2024-03-27 13:40:00,253.52,253.63,253.52,253.57,1749.0,250.3331,250.4417,250.3331,250.3825,1749.0
2024-03-27 13:45:00,253.61,253.71,253.61,253.7,4927.0,250.422,250.5207,250.422,250.5108,4927.0
2024-03-27 13:50:00,253.7,253.72,253.65,253.66,2132.0,250.5108,250.5306,250.4615,250.4713,2132.0
2024-03-27 13:55:00,253.62,253.7,253.62,253.66,3800.0,250.4318,250.5108,250.4318,250.4713,3800.0
2024-03-27 14:00:00,253.59,253.67,253.54,253.57,1812.0,250.4022,250.4812,250.3529,250.3825,1812.0
2024-03-27 14:05:00,253.54,253.54,253.37,253.38,1806.0,250.3529,250.3529,250.185,250.1949,1806.0
2024-03-27 14:10:00,253.38,253.46,253.37,253.46,1848.0,250.1949,250.2739,250.185,250.2739,1848.0
2024-03-27 14:15:00,253.45,253.69,253.42,253.66,18350.0,250.264,250.501,250.2344,250.4713,18350.0
2024-03-27 14:20:00,253.7,253.71,253.47,253.47,5500.0,250.5108,250.5207,250.2837,250.2837,5500.0
2024-03-27 14:25:00,253.39,253.5,253.39,253.46,900.0,250.2047,250.3134,250.2047,250.2739,900.0
2024-03-27 14:30:00,253.48,253.48,253.34,253.39,4932.0,250.2936,250.2936,250.1554,250.2047,4932.0
2024-03-27 14:35:00,253.39,253.55,253.35,253.4,4543.0,250.2047,250.3627,250.1652,250.2146,4543.0
2024-03-27 14:40:00,253.44,253.78,253.41,253.68,8410.0,250.2541,250.5898,250.2245,250.4911,8410.0
2024-03-27 14:45:00,253.68,253.73,253.5,253.51,2250.0,250.4911,250.5405,250.3134,250.3232,2250.0
2024-03-27 14:50:00,253.49,253.52,253.44,253.44,1141.0,250.3035,250.3331,250.2541,250.2541,1141.0
2024-03-27 14:55:00,253.36,253.37,253.28,253.32,1761.0,250.1751,250.185,250.0961,250.1356,1761.0
2024-03-27 15:00:00,253.36,253.39,253.36,253.37,1600.0,250.1751,250.2047,250.1751,250.185,1600.0
2024-03-27 15:05:00,253.37,253.54,253.36,253.42,2075.0,250.185,250.3529,250.1751,250.2344,2075.0
2024-03-27 15:10:00,253.37,253.37,253.16,253.16,2802.0,250.185,250.185,249.9776,249.9776,2802.0
2024-03-27 15:15:00,253.12,253.12,253.01,253.05,1882.0,249.9381,249.9381,249.8295,249.869,1882.0
2024-03-27 15:20:00,253.02,253.3,252.98,253.3,3644.0,249.8394,250.1159,249.7999,250.1159,3644.0
2024-03-27 15:25:00,253.28,253.37,253.13,253.37,5195.0,250.0961,250.185,249.948,250.185,5195.0
2024-03-27 15:30:00,253.37,253.7,253.35,253.5,5176.0,250.185,250.5108,250.1652,250.3134,5176.0
2024-03-27 15:35:00,253.48,253.73,253.48,253.6,11324.0,250.2936,250.5405,250.2936,250.4121,11324.0
2024-03-27 15:40:00,253.6,254.0,253.46,253.9,12581.0,250.4121,250.8071,250.2739,250.7083,12581.0
2024-03-27 15:45:00,253.9,253.91,253.42,253.42,8447.0,250.7083,250.7182,250.2344,250.2344,8447.0
2024-03-27 15:50:00,253.4,253.72,253.36,253.62,22516.0,250.2146,250.5306,250.1751,250.4318,22516.0
2024-03-27 15:55:00,253.59,253.73,253.39,253.6,44755.0,250.4022,250.5405,250.2047,250.4121,44755.0
2024-03-28 09:30:00,255.07,255.1,254.21,254.44,13383.0,251.8636,251.8932,251.0144,251.2415,13383.0
2024-03-28 09:35:00,254.36,254.57,254.2,254.2,1985.0,251.1625,251.3699,251.0046,251.0046,1985.0
2024-03-28 09:40:00,254.04,254.25,253.84,254.13,1858.0,250.8466,251.0539,250.6491,250.9354,1858.0
2024-03-28 09:45:00,254.0,254.2,254.0,254.06,1800.0,250.8071,251.0046,250.8071,250.8663,1800.0
2024-03-28 09:50:00,254.12,254.5,254.11,254.43,1900.0,250.9256,251.3008,250.9157,251.2317,1900.0
2024-03-28 09:55:00,254.36,254.83,254.27,254.82,3900.0,251.1625,251.6266,251.0737,251.6168,3900.0
2024-03-28 10:00:00,255.02,255.09,254.69,254.85,6722.0,251.8142,251.8834,251.4884,251.6464,6722.0
2024-03-28 10:05:00,254.71,254.84,254.61,254.61,1300.0,251.5081,251.6365,251.4094,251.4094,1300.0
2024-03-28 10:10:00,254.67,254.75,254.59,254.63,1895.0,251.4686,251.5476,251.3897,251.4291,1895.0
2024-03-28 10:15:00,254.38,254.38,254.1,254.14,3400.0,251.1823,251.1823,250.9058,250.9453,3400.0
2024-03-28 10:20:00,254.02,254.02,253.89,253.95,1700.0,250.8268,250.8268,250.6985,250.7577,1700.0
2024-03-28 10:25:00,253.93,254.1,253.86,253.92,4343.0,250.7379,250.9058,250.6688,250.7281,4343.0
2024-03-28 10:30:00,253.98,254.14,253.76,254.03,4308.0,250.7873,250.9453,250.5701,250.8367,4308.0
2024-03-28 10:35:00,253.98,254.13,253.92,253.97,4575.0,250.7873,250.9354,250.7281,250.7774,4575.0
2024-03-28 10:40:00,253.91,253.93,253.74,253.75,3713.0,250.7182,250.7379,250.5503,250.5602,3713.0
2024-03-28 10:45:00,253.8,253.8,253.37,253.38,3441.0,250.6096,250.6096,250.185,250.1949,3441.0
2024-03-28 10:50:00,253.46,253.51,253.35,253.4,2621.0,250.2739,250.3232,250.1652,250.2146,2621.0
2024-03-28 10:55:00,253.29,253.39,253.28,253.29,7479.0,250.106,250.2047,250.0961,250.106,7479.0
2024-03-28 11:00:00,253.19,253.35,253.14,253.35,2441.0,250.0073,250.1652,249.9579,250.1652,2441.0
2024-03-28 11:05:00,253.37,253.43,253.37,253.38,1800.0,250.185,250.2442,250.185,250.1949,1800.0
2024-03-28 11:10:00,253.39,253.73,253.39,253.73,2731.0,250.2047,250.5405,250.2047,250.5405,2731.0
2024-03-28 11:15:00,253.76,253.85,253.76,253.81,1650.0,250.5701,250.659,250.5701,250.6195,1650.0
2024-03-28 11:20:00,253.78,253.96,253.78,253.92,2901.0,250.5898,250.7676,250.5898,250.7281,2901.0
2024-03-28 11:25:00,253.96,253.96,253.77,253.77,1400.0,250.7676,250.7676,250.58,250.58,1400.0
2024-03-28 11:30:00,253.82,253.95,253.73,253.92,1809.0,250.6293,250.7577,250.5405,250.7281,1809.0
2024-03-28 11:35:00,253.96,254.06,253.95,254.06,903.0,250.7676,250.8663,250.7577,250.8663,903.0
2024-03-28 11:40:00,254.1,254.1,253.97,254.01,1850.0,250.9058,250.9058,250.7774,250.8169,1850.0
2024-03-28 11:45:00,253.95,254.05,253.89,254.05,1622.0,250.7577,250.8564,250.6985,250.8564,1622.0
2024-03-28 11:50:00,254.07,254.12,253.84,253.95,6444.0,250.8762,250.9256,250.6491,250.7577,6444.0
2024-03-28 11:55:00,253.88,253.91,253.78,253.91,1400.0,250.6886,250.7182,250.5898,250.7182,1400.0
2024-03-28 12:00:00,253.89,253.89,253.6,253.61,1516.0,250.6985,250.6985,250.4121,250.422,1516.0
2024-03-28 12:05:00,253.55,253.69,253.44,253.65,2134.0,250.3627,250.501,250.2541,250.4615,2134.0
2024-03-28 12:10:00,253.66,253.66,253.57,253.65,1945.0,250.4713,250.4713,250.3825,250.4615,1945.0
2024-03-28 12:15:00,253.52,253.58,253.31,253.32,1796.0,250.3331,250.3923,250.1257,250.1356,1796.0
2024-03-28 12:20:00,253.36,253.36,253.19,253.19,2274.0,250.1751,250.1751,250.0073,250.0073,2274.0
2024-03-28 12:25:00,253.11,253.14,253.01,253.06,2024.0,249.9283,249.9579,249.8295,249.8789,2024.0
2024-03-28 12:30:00,253.01,253.02,252.87,252.9,6622.0,249.8295,249.8394,249.6913,249.7209,6622.0
2024-03-28 12:35:00,252.84,253.0,252.75,252.9,2421.0,249.6617,249.8196,249.5728,249.7209,2421.0
2024-03-28 12:40:00,252.93,253.06,252.84,253.06,2583.0,249.7505,249.8789,249.6617,249.8789,2583.0
2024-03-28 12:45:00,253.07,253.26,253.05,253.26,1352.0,249.8888,250.0764,249.869,250.0764,1352.0
2024-03-28 12:50:00,253.24,253.26,253.11,253.17,600.0,250.0566,250.0764,249.9283,249.9875,600.0
2024-03-28 12:55:00,253.1,253.24,253.09,253.23,1404.0,249.9184,250.0566,249.9085,250.0467,1404.0
2024-03-28 13:00:00,253.17,253.19,253.11,253.17,1100.0,249.9875,250.0073,249.9283,249.9875,1100.0
2024-03-28 13:05:00,253.12,253.23,253.03,253.03,1200.0,249.9381,250.0467,249.8493,249.8493,1200.0
2024-03-28 13:10:00,253.0,253.08,252.84,252.97,1600.0,249.8196,249.8986,249.6617,249.79,1600.0
2024-03-28 13:15:00,252.89,252.93,252.74,252.93,2185.0,249.711,249.7505,249.5629,249.7505,2185.0
2024-03-28 13:20:00,252.96,253.0,252.65,252.71,3347.0,249.7801,249.8196,249.474,249.5333,3347.0
2024-03-28 13:25:00,252.69,252.73,252.59,252.73,3252.0,249.5135,249.553,249.4148,249.553,3252.0
2024-03-28 13:30:00,252.71,252.73,252.48,252.48,2857.0,249.5333,249.553,249.3062,249.3062,2857.0
2024-03-28 13:35:00,252.47,252.57,252.47,252.5,2296.0,249.2963,249.395,249.2963,249.3259,2296.0
2024-03-28 13:40:00,252.44,252.55,252.27,252.27,2954.0,249.2667,249.3753,249.0988,249.0988,2954.0
2024-03-28 13:45:00,252.38,252.47,252.3,252.4,3000.0,249.2074,249.2963,249.1284,249.2272,3000.0
2024-03-28 13:50:00,252.34,252.39,252.14,252.14,3679.0,249.1679,249.2173,248.9705,248.9705,3679.0
2024-03-28 13:55:00,252.19,252.35,252.19,252.27,1588.0,249.0198,249.1778,249.0198,249.0988,1588.0
2024-03-28 14:00:00,252.3,252.31,252.19,252.25,1921.0,249.1284,249.1383,249.0198,249.0791,1921.0
2024-03-28 14:05:00,252.23,252.5,252.2,252.5,4858.0,249.0593,249.3259,249.0297,249.3259,4858.0
2024-03-28 14:10:00,252.48,252.56,252.37,252.56,2580.0,249.3062,249.3852,249.1976,249.3852,2580.0
2024-03-28 14:15:00,252.41,252.44,252.39,252.39,2528.0,249.2371,249.2667,249.2173,249.2173,2528.0
2024-03-28 14:20:00,252.44,252.52,252.44,252.52,1400.0,249.2667,249.3457,249.2667,249.3457,1400.0
2024-03-28 14:25:00,252.49,252.66,252.49,252.59,5353.0,249.3161,249.4839,249.3161,249.4148,5353.0
2024-03-28 14:30:00,252.6,252.6,252.35,252.36,5178.0,249.4247,249.4247,249.1778,249.1877,5178.0
2024-03-28 14:35:00,252.32,252.43,252.32,252.43,3721.0,249.1482,249.2568,249.1482,249.2568,3721.0
2024-03-28 14:40:00,252.41,252.41,252.25,252.34,3217.0,249.2371,249.2371,249.0791,249.1679,3217.0
2024-03-28 14:45:00,252.27,252.49,252.25,252.41,2149.0,249.0988,249.3161,249.0791,249.2371,2149.0
2024-03-28 14:50:00,252.43,252.65,252.37,252.65,1600.0,249.2568,249.474,249.1976,249.474,1600.0
2024-03-28 14:55:00,252.67,253.0,252.58,252.96,2788.0,249.4938,249.8196,249.4049,249.7801,2788.0
2024-03-28 15:00:00,252.95,253.0,252.65,252.66,1000.0,249.7703,249.8196,249.474,249.4839,1000.0
2024-03-28 15:05:00,252.64,252.71,252.58,252.71,2339.0,249.4642,249.5333,249.4049,249.5333,2339.0
2024-03-28 15:10:00,252.78,252.87,252.62,252.62,2474.0,249.6024,249.6913,249.4444,249.4444,2474.0
2024-03-28 15:15:00,252.58,252.63,252.39,252.43,2309.0,249.4049,249.4543,249.2173,249.2568,2309.0
2024-03-28 15:20:00,252.39,252.47,252.34,252.43,1947.0,249.2173,249.2963,249.1679,249.2568,1947.0
2024-03-28 15:25:00,252.46,252.72,252.45,252.54,14247.0,249.2864,249.5432,249.2766,249.3654,14247.0
2024-03-28 15:30:00,252.6,252.68,252.43,252.53,4156.0,249.4247,249.5037,249.2568,249.3555,4156.0
2024-03-28 15:35:00,252.42,252.45,252.22,252.3,3500.0,249.2469,249.2766,249.0494,249.1284,3500.0
2024-03-28 15:40:00,252.29,252.37,252.11,252.31,6510.0,249.1186,249.1976,248.9408,249.1383,6510.0
2024-03-28 15:45:00,252.31,252.31,251.89,251.97,11178.0,249.1383,249.1383,248.7236,248.8026,11178.0
2024-03-28 15:50:00,251.88,252.21,251.65,252.12,28863.0,248.7137,249.0396,248.4866,248.9507,28863.0
2024-03-28 15:55:00,252.36,252.67,252.13,252.24,66570.0,249.1877,249.4938,248.9606,249.0692,66570.0
2024-04-01 09:30:00,253.52,254.51,252.89,252.9,18178.0,250.3331,251.3107,249.711,249.7209,18178.0
2024-04-01 09:35:00,253.08,253.18,252.16,252.54,4065.0,249.8986,249.9974,248.9902,249.3654,4065.0
2024-04-01 09:40:00,252.46,252.55,251.49,251.5,4251.0,249.2864,249.3753,248.3286,248.3385,4251.0
2024-04-01 09:45:00,251.5,252.05,251.17,251.53,16879.0,248.3385,248.8816,248.0126,248.3681,16879.0
2024-04-01 09:50:00,251.76,252.16,251.67,251.97,5219.0,248.5952,248.9902,248.5064,248.8026,5219.0
2024-04-01 09:55:00,251.89,252.36,251.82,252.24,6959.0,248.7236,249.1877,248.6545,249.0692,6959.0
2024-04-01 10:00:00,252.17,252.82,252.14,252.56,6530.0,249.0001,249.6419,248.9705,249.3852,6530.0
2024-04-01 10:05:00,252.58,252.74,252.25,252.42,5112.0,249.4049,249.5629,249.0791,249.2469,5112.0
2024-04-01 10:10:00,252.44,252.88,252.43,252.72,7648.0,249.2667,249.7011,249.2568,249.5432,7648.0
2024-04-01 10:15:00,252.67,252.71,252.23,252.35,6561.0,249.4938,249.5333,249.0593,249.1778,6561.0
2024-04-01 10:20:00,252.35,252.35,251.92,252.06,10337.0,249.1778,249.1778,248.7532,248.8915,10337.0
2024-04-01 10:25:00,252.04,252.17,251.27,251.4,4772.0,248.8717,249.0001,248.1114,248.2398,4772.0
2024-04-01 10:30:00,251.44,251.79,251.44,251.7,4875.0,248.2792,248.6249,248.2792,248.536,4875.0
2024-04-01 10:35:00,251.71,251.71,251.42,251.42,6850.0,248.5459,248.5459,248.2595,248.2595,6850.0
2024-04-01 10:40:00,251.44,251.55,251.16,251.16,3620.0,248.2792,248.3879,248.0028,248.0028,3620.0
2024-04-01 10:45:00,251.16,251.3,250.79,251.07,7747.0,248.0028,248.141,247.6374,247.9139,7747.0
2024-04-01 10:50:00,251.09,251.46,251.01,251.46,17671.0,247.9336,248.299,247.8547,248.299,17671.0
2024-04-01 10:55:00,251.5,251.59,251.41,251.44,4106.0,248.3385,248.4274,248.2496,248.2792,4106.0
2024-04-01 11:00:00,251.48,251.69,251.23,251.59,6411.0,248.3187,248.5261,248.0719,248.4274,6411.0
2024-04-01 11:05:00,251.55,251.55,251.32,251.45,5177.0,248.3879,248.3879,248.1608,248.2891,5177.0
2024-04-01 11:10:00,251.37,251.54,251.24,251.26,6389.0,248.2101,248.378,248.0818,248.1015,6389.0
2024-04-01 11:15:00,251.18,251.18,250.84,251.05,11451.0,248.0225,248.0225,247.6868,247.8942,11451.0
2024-04-01 11:20:00,251.07,251.35,251.03,251.33,4424.0,247.9139,248.1904,247.8744,248.1706,4424.0
2024-04-01 11:25:00,251.38,251.56,251.29,251.55,5025.0,248.22,248.3977,248.1311,248.3879,5025.0
2024-04-01 11:30:00,251.47,251.75,251.46,251.59,4778.0,248.3089,248.5854,248.299,248.4274,4778.0
2024-04-01 11:35:00,251.55,251.65,251.37,251.48,4729.0,248.3879,248.4866,248.2101,248.3187,4729.0
2024-04-01 11:40:00,251.53,251.53,251.21,251.31,3016.0,248.3681,248.3681,248.0521,248.1509,3016.0
2024-04-01 11:45:00,251.15,251.35,251.15,251.19,3601.0,247.9929,248.1904,247.9929,248.0324,3601.0
2024-04-01 11:50:00,251.17,251.3,250.81,250.87,6598.0,248.0126,248.141,247.6572,247.7164,6598.0
2024-04-01 11:55:00,250.9,251.31,250.9,251.22,5092.0,247.746,248.1509,247.746,248.062,5092.0
2024-04-01 12:00:00,251.13,251.25,250.99,251.25,4054.0,247.9731,248.0916,247.8349,248.0916,4054.0
2024-04-01 12:05:00,251.21,251.46,251.15,251.46,3517.0,248.0521,248.299,247.9929,248.299,3517.0
2024-04-01 12:10:00,251.4,251.53,251.25,251.51,3236.0,248.2398,248.3681,248.0916,248.3484,3236.0
2024-04-01 12:15:00,251.53,251.69,251.39,251.66,5989.0,248.3681,248.5261,248.2299,248.4965,5989.0
2024-04-01 12:20:00,251.73,252.02,251.67,252.02,2922.0,248.5656,248.852,248.5064,248.852,2922.0
2024-04-01 12:25:00,252.01,252.17,251.94,252.02,2802.0,248.8421,249.0001,248.773,248.852,2802.0
2024-04-01 12:30:00,251.96,252.2,251.96,252.18,4200.0,248.7927,249.0297,248.7927,249.0099,4200.0
2024-04-01 12:35:00,252.2,252.28,252.16,252.16,2425.0,249.0297,249.1087,248.9902,248.9902,2425.0
2024-04-01 12:40:00,252.3,252.35,252.01,252.02,6351.0,249.1284,249.1778,248.8421,248.852,6351.0
2024-04-01 12:45:00,252.03,252.1,251.83,251.9,4700.0,248.8618,248.931,248.6643,248.7335,4700.0
2024-04-01 12:50:00,251.96,252.02,251.77,251.86,3789.0,248.7927,248.852,248.6051,248.694,3789.0
2024-04-01 12:55:00,251.68,251.91,251.67,251.83,4254.0,248.5162,248.7433,248.5064,248.6643,4254.0
2024-04-01 13:00:00,251.81,251.86,251.69,251.83,4522.0,248.6446,248.694,248.5261,248.6643,4522.0
2024-04-01 13:05:00,251.82,251.88,251.68,251.86,2689.0,248.6545,248.7137,248.5162,248.694,2689.0
2024-04-01 13:10:00,251.91,251.96,251.82,251.82,4118.0,248.7433,248.7927,248.6545,248.6545,4118.0
2024-04-01 13:15:00,251.83,251.83,251.68,251.68,2659.0,248.6643,248.6643,248.5162,248.5162,2659.0
2024-04-01 13:20:00,251.67,251.69,251.58,251.59,2952.0,248.5064,248.5261,248.4175,248.4274,2952.0
2024-04-01 13:25:00,251.55,251.6,251.41,251.52,7260.0,248.3879,248.4372,248.2496,248.3582,7260.0
2024-04-01 13:30:00,251.52,251.53,251.29,251.33,2004.0,248.3582,248.3681,248.1311,248.1706,2004.0
2024-04-01 13:35:00,251.39,251.51,251.37,251.42,2698.0,248.2299,248.3484,248.2101,248.2595,2698.0
2024-04-01 13:40:00,251.44,251.6,251.37,251.6,4200.0,248.2792,248.4372,248.2101,248.4372,4200.0
2024-04-01 13:45:00,251.64,251.66,251.46,251.46,2780.0,248.4767,248.4965,248.299,248.299,2780.0
2024-04-01 13:50:00,251.46,251.5,251.42,251.47,2156.0,248.299,248.3385,248.2595,248.3089,2156.0
2024-04-01 13:55:00,251.47,251.53,251.34,251.36,2639.0,248.3089,248.3681,248.1805,248.2003,2639.0
2024-04-01 14:00:00,251.32,251.39,251.32,251.32,1390.0,248.1608,248.2299,248.1608,248.1608,1390.0
2024-04-01 14:05:00,251.31,251.37,251.28,251.34,3105.0,248.1509,248.2101,248.1213,248.1805,3105.0
2024-04-01 14:10:00,251.32,251.33,251.27,251.28,3340.0,248.1608,248.1706,248.1114,248.1213,3340.0
2024-04-01 14:15:00,251.27,251.36,251.25,251.35,3097.0,248.1114,248.2003,248.0916,248.1904,3097.0
2024-04-01 14:20:00,251.38,251.58,251.35,251.55,3907.0,248.22,248.4175,248.1904,248.3879,3907.0
2024-04-01 14:25:00,251.58,251.64,251.46,251.46,3644.0,248.4175,248.4767,248.299,248.299,3644.0
2024-04-01 14:30:00,251.43,251.64,251.43,251.48,3798.0,248.2694,248.4767,248.2694,248.3187,3798.0
2024-04-01 14:35:00,251.48,251.5,251.37,251.39,2451.0,248.3187,248.3385,248.2101,248.2299,2451.0
2024-04-01 14:40:00,251.41,251.42,251.25,251.33,3443.0,248.2496,248.2595,248.0916,248.1706,3443.0
2024-04-01 14:45:00,251.34,251.36,251.18,251.26,6357.0,248.1805,248.2003,248.0225,248.1015,6357.0
2024-04-01 14:50:00,251.24,251.34,251.21,251.27,3409.0,248.0818,248.1805,248.0521,248.1114,3409.0
2024-04-01 14:55:00,251.27,251.29,251.03,251.05,3623.0,248.1114,248.1311,247.8744,247.8942,3623.0
2024-04-01 15:00:00,251.02,251.03,250.92,250.99,5908.0,247.8645,247.8744,247.7658,247.8349,5908.0
2024-04-01 15:05:00,251.02,251.06,250.74,250.74,3994.0,247.8645,247.904,247.588,247.588,3994.0
2024-04-01 15:10:00,250.76,250.92,250.73,250.92,6077.0,247.6078,247.7658,247.5782,247.7658,6077.0
2024-04-01 15:15:00,250.95,250.99,250.79,250.91,6205.0,247.7954,247.8349,247.6374,247.7559,6205.0
2024-04-01 15:20:00,250.92,251.13,250.92,251.08,5821.0,247.7658,247.9731,247.7658,247.9238,5821.0
2024-04-01 15:25:00,251.11,251.13,251.04,251.13,6407.0,247.9534,247.9731,247.8843,247.9731,6407.0
2024-04-01 15:30:00,251.12,251.37,251.12,251.32,4545.0,247.9633,248.2101,247.9633,248.1608,4545.0
2024-04-01 15:35:00,251.33,251.33,250.95,250.99,5752.0,248.1706,248.1706,247.7954,247.8349,5752.0
2024-04-01 15:40:00,251.0,251.07,250.93,250.97,10618.0,247.8448,247.9139,247.7757,247.8152,10618.0
2024-04-01 15:45:00,250.93,251.37,250.93,251.37,8534.0,247.7757,248.2101,247.7757,248.2101,8534.0
2024-04-01 15:50:00,251.37,251.74,251.2,251.71,21277.0,248.2101,248.5755,248.0423,248.5459,21277.0
2024-04-01 15:55:00,251.71,251.88,251.18,251.19,82673.0,248.5459,248.7137,248.0225,248.0324,82673.0
2024-04-02 09:30:00,250.38,250.38,248.65,249.05,27515.0,247.2326,247.2326,245.5243,245.9193,27515.0
2024-04-02 09:35:00,249.02,249.11,248.26,248.39,6914.0,245.8897,245.9785,245.1392,245.2676,6914.0
2024-04-02 09:40:00,248.22,248.77,247.78,248.77,8375.0,245.0997,245.6428,244.6653,245.6428,8375.0
2024-04-02 09:45:00,248.7,248.7,248.11,248.21,11056.0,245.5737,245.5737,244.9911,245.0899,11056.0
2024-04-02 09:50:00,248.31,248.36,247.78,248.03,4335.0,245.1886,245.238,244.6653,244.9121,4335.0
2024-04-02 09:55:00,248.15,248.15,247.92,248.09,7440.0,245.0306,245.0306,244.8035,244.9714,7440.0
2024-04-02 10:00:00,248.03,248.58,247.97,248.43,22216.0,244.9121,245.4552,244.8529,245.3071,22216.0
2024-04-02 10:05:00,248.36,248.6,248.02,248.02,18290.0,245.238,245.475,244.9022,244.9022,18290.0
2024-04-02 10:10:00,248.17,248.17,247.54,247.59,4287.0,245.0504,245.0504,244.4283,244.4776,4287.0
2024-04-02 10:15:00,247.65,247.65,247.19,247.5,6572.0,244.5369,244.5369,244.0827,244.3888,6572.0
2024-04-02 10:20:00,247.58,247.68,247.39,247.68,4141.0,244.4678,244.5665,244.2802,244.5665,4141.0
2024-04-02 10:25:00,247.67,248.08,247.67,247.94,4346.0,244.5566,244.9615,244.5566,244.8232,4346.0
2024-04-02 10:30:00,247.91,248.0,247.63,247.65,5006.0,244.7936,244.8825,244.5171,244.5369,5006.0
2024-04-02 10:35:00,247.77,248.2,247.77,248.06,3979.0,244.6554,245.08,244.6554,244.9417,3979.0
2024-04-02 10:40:00,248.14,248.18,247.97,248.1,1735.0,245.0207,245.0602,244.8529,244.9812,1735.0
2024-04-02 10:45:00,248.11,248.14,247.58,247.62,9254.0,244.9911,245.0207,244.4678,244.5073,9254.0
2024-04-02 10:50:00,247.64,247.77,247.47,247.6,4377.0,244.527,244.6554,244.3592,244.4875,4377.0
2024-04-02 10:55:00,247.62,247.94,247.45,247.84,15198.0,244.5073,244.8232,244.3394,244.7245,15198.0
2024-04-02 11:00:00,247.83,248.03,247.77,247.93,3978.0,244.7146,244.9121,244.6554,244.8134,3978.0
2024-04-02 11:05:00,248.0,248.08,247.8,247.97,4722.0,244.8825,244.9615,244.685,244.8529,4722.0
2024-04-02 11:10:00,248.05,248.28,248.04,248.26,3340.0,244.9319,245.159,244.922,245.1392,3340.0
2024-04-02 11:15:00,248.28,248.3,248.1,248.15,5833.0,245.159,245.1787,244.9812,245.0306,5833.0
2024-04-02 11:20:00,248.24,248.25,248.04,248.07,4260.0,245.1195,245.1294,244.922,244.9516,4260.0
2024-04-02 11:25:00,248.05,248.05,247.78,247.78,4674.0,244.9319,244.9319,244.6653,244.6653,4674.0
2024-04-02 11:30:00,247.7,248.11,247.66,247.97,4489.0,244.5863,244.9911,244.5468,244.8529,4489.0
2024-04-02 11:35:00,247.98,248.16,247.78,247.79,6149.0,244.8627,245.0405,244.6653,244.6751,6149.0
2024-04-02 11:40:00,247.85,247.85,247.62,247.62,2928.0,244.7344,244.7344,244.5073,244.5073,2928.0
2024-04-02 11:45:00,247.71,247.77,247.57,247.6,7230.0,244.5961,244.6554,244.4579,244.4875,7230.0
2024-04-02 11:50:00,247.57,247.67,247.53,247.66,2868.0,244.4579,244.5566,244.4184,244.5468,2868.0
2024-04-02 11:55:00,247.67,247.8,247.53,247.53,6795.0,244.5566,244.685,244.4184,244.4184,6795.0
2024-04-02 12:00:00,247.58,247.63,247.42,247.47,4158.0,244.4678,244.5171,244.3098,244.3592,4158.0
2024-04-02 12:05:00,247.57,247.65,247.42,247.42,2415.0,244.4579,244.5369,244.3098,244.3098,2415.0
2024-04-02 12:10:00,247.5,247.5,247.33,247.34,2093.0,244.3888,244.3888,244.2209,244.2308,2093.0
2024-04-02 12:15:00,247.3,247.48,247.3,247.48,2306.0,244.1913,244.369,244.1913,244.369,2306.0
2024-04-02 12:20:00,247.52,247.57,247.47,247.49,2274.0,244.4085,244.4579,244.3592,244.3789,2274.0
2024-04-02 12:25:00,247.48,247.61,247.48,247.57,2505.0,244.369,244.4974,244.369,244.4579,2505.0
2024-04-02 12:30:00,247.53,247.62,247.42,247.6,2600.0,244.4184,244.5073,244.3098,244.4875,2600.0
2024-04-02 12:35:00,247.62,247.7,247.51,247.67,1900.0,244.5073,244.5863,244.3987,244.5566,1900.0
2024-04-02 12:40:00,247.67,247.76,247.63,247.63,3014.0,244.5566,244.6455,244.5171,244.5171,3014.0
2024-04-02 12:45:00,247.73,247.95,247.72,247.92,4257.0,244.6159,244.8331,244.606,244.8035,4257.0
2024-04-02 12:50:00,247.9,247.94,247.8,247.84,1000.0,244.7837,244.8232,244.685,244.7245,1000.0
2024-04-02 12:55:00,247.9,247.9,247.81,247.84,3938.0,244.7837,244.7837,244.6949,244.7245,3938.0
2024-04-02 13:00:00,247.9,247.9,247.65,247.65,1851.0,244.7837,244.7837,244.5369,244.5369,1851.0
2024-04-02 13:05:00,247.58,247.58,247.32,247.32,3274.0,244.4678,244.4678,244.211,244.211,3274.0
2024-04-02 13:10:00,247.31,247.31,247.04,247.07,5973.0,244.2012,244.2012,243.9346,243.9642,5973.0
2024-04-02 13:15:00,247.04,247.14,246.91,246.96,4997.0,243.9346,244.0333,243.8062,243.8556,4997.0
2024-04-02 13:20:00,246.99,246.99,246.58,246.72,8613.0,243.8852,243.8852,243.4803,243.6186,8613.0
2024-04-02 13:25:00,246.7,247.06,246.54,247.05,4500.0,243.5988,243.9543,243.4408,243.9444,4500.0
2024-04-02 13:30:00,246.98,247.17,246.98,247.07,5360.0,243.8753,244.0629,243.8753,243.9642,5360.0
2024-04-02 13:35:00,247.05,247.13,246.98,247.01,5146.0,243.9444,244.0234,243.8753,243.9049,5146.0
2024-04-02 13:40:00,247.05,247.05,246.86,246.87,6973.0,243.9444,243.9444,243.7568,243.7667,6973.0
2024-04-02 13:45:00,246.96,247.08,246.85,247.05,2083.0,243.8556,243.9741,243.7469,243.9444,2083.0
2024-04-02 13:50:00,247.08,247.09,247.0,247.05,3835.0,243.9741,243.9839,243.8951,243.9444,3835.0
2024-04-02 13:55:00,247.09,247.22,247.09,247.12,3828.0,243.9839,244.1123,243.9839,244.0136,3828.0
2024-04-02 14:00:00,247.12,247.13,247.0,247.0,3453.0,244.0136,244.0234,243.8951,243.8951,3453.0
2024-04-02 14:05:00,247.06,247.18,246.98,247.18,2018.0,243.9543,244.0728,243.8753,244.0728,2018.0
2024-04-02 14:10:00,247.19,247.27,247.17,247.24,3598.0,244.0827,244.1617,244.0629,244.132,3598.0
2024-04-02 14:15:00,247.2,247.26,247.18,247.26,1494.0,244.0925,244.1518,244.0728,244.1518,1494.0
2024-04-02 14:20:00,247.31,247.48,247.27,247.48,3747.0,244.2012,244.369,244.1617,244.369,3747.0
2024-04-02 14:25:00,247.5,247.75,247.47,247.65,9757.0,244.3888,244.6356,244.3592,244.5369,9757.0
2024-04-02 14:30:00,247.7,247.78,247.67,247.78,2000.0,244.5863,244.6653,244.5566,244.6653,2000.0
2024-04-02 14:35:00,247.81,247.82,247.69,247.72,1797.0,244.6949,244.7048,244.5764,244.606,1797.0
2024-04-02 14:40:00,247.73,247.73,247.55,247.58,2832.0,244.6159,244.6159,244.4381,244.4678,2832.0
2024-04-02 14:45:00,247.58,247.58,247.39,247.5,3423.0,244.4678,244.4678,244.2802,244.3888,3423.0
2024-04-02 14:50:00,247.52,247.81,247.5,247.75,2395.0,244.4085,244.6949,244.3888,244.6356,2395.0
2024-04-02 14:55:00,247.75,247.75,247.32,247.69,9253.0,244.6356,244.6356,244.211,244.5764,9253.0
2024-04-02 15:00:00,247.7,247.9,247.7,247.9,1176.0,244.5863,244.7837,244.5863,244.7837,1176.0
2024-04-02 15:05:00,248.02,248.16,247.91,247.91,6187.0,244.9022,245.0405,244.7936,244.7936,6187.0
2024-04-02 15:10:00,248.0,248.05,247.89,247.89,7844.0,244.8825,244.9319,244.7739,244.7739,7844.0
2024-04-02 15:15:00,247.89,247.94,247.58,247.64,6118.0,244.7739,244.8232,244.4678,244.527,6118.0
2024-04-02 15:20:00,247.59,247.78,247.59,247.71,4597.0,244.4776,244.6653,244.4776,244.5961,4597.0
2024-04-02 15:25:00,247.76,247.85,247.76,247.8,2600.0,244.6455,244.7344,244.6455,244.685,2600.0
2024-04-02 15:30:00,247.84,247.96,247.63,247.95,8492.0,244.7245,244.843,244.5171,244.8331,8492.0
2024-04-02 15:35:00,247.95,248.01,247.87,247.92,6287.0,244.8331,244.8924,244.7541,244.8035,6287.0
2024-04-02 15:40:00,247.91,247.91,247.62,247.79,5102.0,244.7936,244.7936,244.5073,244.6751,5102.0
2024-04-02 15:45:00,247.78,247.83,247.68,247.75,24584.0,244.6653,244.7146,244.5665,244.6356,24584.0
2024-04-02 15:50:00,247.76,247.78,247.56,247.6,39031.0,244.6455,244.6653,244.448,244.4875,39031.0
2024-04-02 15:55:00,247.6,247.82,247.48,247.73,63468.0,244.4875,244.7048,244.369,244.6159,63468.0
2024-04-03 09:30:00,247.17,247.95,247.03,247.81,18217.0,244.0629,244.8331,243.9247,244.6949,18217.0
2024-04-03 09:35:00,247.84,247.84,247.2,247.31,9613.0,244.7245,244.7245,244.0925,244.2012,9613.0
2024-04-03 09:40:00,247.39,247.43,246.77,247.43,3637.0,244.2802,244.3197,243.668,244.3197,3637.0
2024-04-03 09:45:00,247.33,247.43,247.23,247.34,1200.0,244.2209,244.3197,244.1222,244.2308,1200.0
2024-04-03 09:50:00,247.47,247.7,247.47,247.67,2872.0,244.3592,244.5863,244.3592,244.5566,2872.0
2024-04-03 09:55:00,247.6,247.74,247.6,247.67,4102.0,244.4875,244.6258,244.4875,244.5566,4102.0
2024-04-03 10:00:00,247.78,248.18,247.64,247.65,14978.0,244.6653,245.0602,244.527,244.5369,14978.0
2024-04-03 10:05:00,247.81,248.17,247.81,248.02,47471.0,244.6949,245.0504,244.6949,244.9022,47471.0
2024-04-03 10:10:00,247.98,248.42,247.98,248.42,4904.0,244.8627,245.2972,244.8627,245.2972,4904.0
2024-04-03 10:15:00,248.5,248.79,248.5,248.61,9225.0,245.3762,245.6626,245.3762,245.4848,9225.0
2024-04-03 10:20:00,248.61,248.66,248.42,248.44,6264.0,245.4848,245.5342,245.2972,245.317,6264.0
2024-04-03 10:25:00,248.45,248.9,248.44,248.65,12532.0,245.3268,245.7712,245.317,245.5243,12532.0
2024-04-03 10:30:00,248.57,249.19,248.51,249.05,5880.0,245.4453,246.0575,245.3861,245.9193,5880.0
2024-04-03 10:35:00,249.02,249.15,248.8,249.04,11961.0,245.8897,246.018,245.6724,245.9094,11961.0
2024-04-03 10:40:00,249.0,249.36,248.89,249.36,6915.0,245.8699,246.2254,245.7613,246.2254,6915.0
2024-04-03 10:45:00,249.42,249.89,249.38,249.77,8635.0,246.2846,246.7487,246.2451,246.6302,8635.0
2024-04-03 10:50:00,249.8,250.25,249.8,250.22,2737.0,246.6599,247.1042,246.6599,247.0746,2737.0
2024-04-03 10:55:00,250.19,250.24,249.92,249.95,11564.0,247.045,247.0943,246.7784,246.808,11564.0
2024-04-03 11:00:00,250.01,250.08,249.8,249.88,2446.0,246.8672,246.9363,246.6599,246.7389,2446.0
2024-04-03 11:05:00,249.84,249.97,249.79,249.96,2019.0,246.6994,246.8277,246.65,246.8179,2019.0
2024-04-03 11:10:00,249.95,250.14,249.77,250.14,3715.0,246.808,246.9956,246.6302,246.9956,3715.0
2024-04-03 11:15:00,250.22,250.38,249.92,249.93,5525.0,247.0746,247.2326,246.7784,246.7882,5525.0
2024-04-03 11:20:00,250.01,250.14,249.82,249.99,7326.0,246.8672,246.9956,246.6796,246.8475,7326.0
2024-04-03 11:25:00,250.07,250.37,250.07,250.37,1800.0,246.9265,247.2227,246.9265,247.2227,1800.0
2024-04-03 11:30:00,250.36,250.62,250.36,250.6,2666.0,247.2128,247.4696,247.2128,247.4498,2666.0
2024-04-03 11:35:00,250.53,250.59,250.39,250.43,2441.0,247.3807,247.4399,247.2424,247.2819,2441.0
2024-04-03 11:40:00,250.42,250.67,250.42,250.55,2694.0,247.2721,247.5189,247.2721,247.4004,2694.0
2024-04-03 11:45:00,250.5,250.55,250.24,250.29,3921.0,247.3511,247.4004,247.0943,247.1437,3921.0
2024-04-03 11:50:00,250.34,250.37,250.15,250.19,2991.0,247.1931,247.2227,247.0055,247.045,2991.0
2024-04-03 11:55:00,250.25,250.25,249.96,249.96,2019.0,247.1042,247.1042,246.8179,246.8179,2019.0
2024-04-03 12:00:00,249.91,249.91,249.66,249.72,1832.0,246.7685,246.7685,246.5216,246.5809,1832.0
2024-04-03 12:05:00,249.74,249.83,249.6,249.66,1845.0,246.6006,246.6895,246.4624,246.5216,1845.0
2024-04-03 12:10:00,249.7,250.03,249.7,250.01,2410.0,246.5611,246.887,246.5611,246.8672,2410.0
2024-04-03 12:15:00,249.99,250.4,249.99,250.4,2600.0,246.8475,247.2523,246.8475,247.2523,2600.0
2024-04-03 12:20:00,250.29,250.35,250.07,250.35,2245.0,247.1437,247.203,246.9265,247.203,2245.0
2024-04-03 12:25:00,250.23,250.39,250.16,250.39,1481.0,247.0845,247.2424,247.0153,247.2424,1481.0
2024-04-03 12:30:00,250.32,250.37,250.21,250.22,2050.0,247.1733,247.2227,247.0647,247.0746,2050.0
2024-04-03 12:35:00,250.22,250.22,249.36,249.46,4582.0,247.0746,247.0746,246.2254,246.3241,4582.0
2024-04-03 12:40:00,249.37,249.95,249.37,249.95,2461.0,246.2353,246.808,246.2353,246.808,2461.0
2024-04-03 12:45:00,249.96,250.17,249.96,250.03,2211.0,246.8179,247.0252,246.8179,246.887,2211.0
2024-04-03 12:50:00,250.0,250.45,250.0,250.25,1950.0,246.8574,247.3017,246.8574,247.1042,1950.0
2024-04-03 12:55:00,250.29,250.37,250.22,250.36,2045.0,247.1437,247.2227,247.0746,247.2128,2045.0
2024-04-03 13:00:00,250.27,250.43,250.18,250.18,2207.0,247.124,247.2819,247.0351,247.0351,2207.0
2024-04-03 13:05:00,250.14,250.17,250.1,250.16,2225.0,246.9956,247.0252,246.9561,247.0153,2225.0
2024-04-03 13:10:00,250.23,250.24,250.11,250.2,963.0,247.0845,247.0943,246.966,247.0548,963.0
2024-04-03 13:15:00,250.28,250.28,250.14,250.18,943.0,247.1338,247.1338,246.9956,247.0351,943.0
2024-04-03 13:20:00,250.19,250.28,250.13,250.16,1000.0,247.045,247.1338,246.9857,247.0153,1000.0
2024-04-03 13:25:00,250.28,250.34,250.23,250.24,900.0,247.1338,247.1931,247.0845,247.0943,900.0
2024-04-03 13:30:00,250.22,250.24,250.13,250.21,2413.0,247.0746,247.0943,246.9857,247.0647,2413.0
2024-04-03 13:35:00,250.21,250.27,250.2,250.25,425.0,247.0647,247.124,247.0548,247.1042,425.0
2024-04-03 13:40:00,250.29,250.41,250.29,250.41,2593.0,247.1437,247.2622,247.1437,247.2622,2593.0
2024-04-03 13:45:00,250.41,250.54,250.38,250.5,2281.0,247.2622,247.3906,247.2326,247.3511,2281.0
2024-04-03 13:50:00,250.48,250.73,250.46,250.63,4475.0,247.3313,247.5782,247.3116,247.4794,4475.0
2024-04-03 13:55:00,250.55,250.8,250.55,250.7,2147.0,247.4004,247.6473,247.4004,247.5486,2147.0
2024-04-03 14:00:00,250.66,250.7,250.49,250.49,2950.0,247.5091,247.5486,247.3412,247.3412,2950.0
2024-04-03 14:05:00,250.57,250.66,250.56,250.62,1104.0,247.4202,247.5091,247.4103,247.4696,1104.0
2024-04-03 14:10:00,250.66,250.72,250.53,250.59,3710.0,247.5091,247.5683,247.3807,247.4399,3710.0
2024-04-03 14:15:00,250.58,250.63,250.43,250.47,4858.0,247.4301,247.4794,247.2819,247.3214,4858.0
2024-04-03 14:20:00,250.52,250.6,250.47,250.6,2626.0,247.3708,247.4498,247.3214,247.4498,2626.0
2024-04-03 14:25:00,250.59,250.59,250.34,250.36,4706.0,247.4399,247.4399,247.1931,247.2128,4706.0
2024-04-03 14:30:00,250.33,250.44,250.29,250.44,4506.0,247.1832,247.2918,247.1437,247.2918,4506.0
2024-04-03 14:35:00,250.49,250.5,250.29,250.31,3300.0,247.3412,247.3511,247.1437,247.1635,3300.0
2024-04-03 14:40:00,250.31,250.46,250.25,250.25,1700.0,247.1635,247.3116,247.1042,247.1042,1700.0
2024-04-03 14:45:00,250.29,250.35,250.29,250.34,1000.0,247.1437,247.203,247.1437,247.1931,1000.0
2024-04-03 14:50:00,250.38,250.38,250.16,250.19,2516.0,247.2326,247.2326,247.0153,247.045,2516.0
2024-04-03 14:55:00,250.22,250.35,250.19,250.35,3908.0,247.0746,247.203,247.045,247.203,3908.0
2024-04-03 15:00:00,250.28,250.29,250.11,250.29,4176.0,247.1338,247.1437,246.966,247.1437,4176.0
2024-04-03 15:05:00,250.29,250.33,250.13,250.16,3469.0,247.1437,247.1832,246.9857,247.0153,3469.0
2024-04-03 15:10:00,250.2,250.2,249.73,249.79,8446.0,247.0548,247.0548,246.5907,246.65,8446.0
2024-04-03 15:15:00,249.75,249.98,249.37,249.8,4656.0,246.6105,246.8376,246.2353,246.6599,4656.0
2024-04-03 15:20:00,249.78,249.78,249.46,249.59,3856.0,246.6401,246.6401,246.3241,246.4525,3856.0
2024-04-03 15:25:00,249.54,249.95,249.54,249.93,3501.0,246.4031,246.808,246.4031,246.7882,3501.0
2024-04-03 15:30:00,249.92,250.03,249.78,249.96,3942.0,246.7784,246.887,246.6401,246.8179,3942.0
2024-04-03 15:35:00,249.98,250.4,249.97,250.29,7441.0,246.8376,247.2523,246.8277,247.1437,7441.0
2024-04-03 15:40:00,250.3,250.5,250.21,250.27,9670.0,247.1536,247.3511,247.0647,247.124,9670.0
2024-04-03 15:45:00,250.23,250.38,250.11,250.2,6100.0,247.0845,247.2326,246.966,247.0548,6100.0
2024-04-03 15:50:00,250.11,250.69,249.93,250.6,29577.0,246.966,247.5387,246.7882,247.4498,29577.0
2024-04-03 15:55:00,250.53,250.75,250.44,250.67,82071.0,247.3807,247.5979,247.2918,247.5189,82071.0
2024-04-04 09:30:00,253.34,254.13,252.81,254.04,16844.0,250.1554,250.9354,249.632,250.8466,16844.0
2024-04-04 09:35:00,254.06,254.83,254.04,254.3,11253.0,250.8663,251.6266,250.8466,251.1033,11253.0
2024-04-04 09:40:00,254.4,254.52,254.09,254.1,12622.0,251.202,251.3205,250.8959,250.9058,12622.0
2024-04-04 09:45:00,254.2,254.81,254.19,254.58,8858.0,251.0046,251.6069,250.9947,251.3798,8858.0
2024-04-04 09:50:00,254.57,254.57,254.0,254.0,6859.0,251.3699,251.3699,250.8071,250.8071,6859.0
2024-04-04 09:55:00,253.84,254.07,253.72,253.99,5313.0,250.6491,250.8762,250.5306,250.7972,5313.0
2024-04-04 10:00:00,253.94,254.14,253.8,254.05,6244.0,250.7478,250.9453,250.6096,250.8564,6244.0
2024-04-04 10:05:00,254.03,254.17,253.85,254.14,9804.0,250.8367,250.9749,250.659,250.9453,9804.0
2024-04-04 10:10:00,254.07,254.07,253.86,253.91,2696.0,250.8762,250.8762,250.6688,250.7182,2696.0
2024-04-04 10:15:00,253.87,253.92,253.63,253.71,7406.0,250.6787,250.7281,250.4417,250.5207,7406.0
2024-04-04 10:20:00,253.68,253.86,253.57,253.68,9345.0,250.4911,250.6688,250.3825,250.4911,9345.0
2024-04-04 10:25:00,253.68,253.9,253.52,253.68,8098.0,250.4911,250.7083,250.3331,250.4911,8098.0
2024-04-04 10:30:00,253.76,253.81,253.54,253.59,4894.0,250.5701,250.6195,250.3529,250.4022,4894.0
2024-04-04 10:35:00,253.59,253.59,253.34,253.46,3638.0,250.4022,250.4022,250.1554,250.2739,3638.0
2024-04-04 10:40:00,253.42,253.55,253.42,253.53,2334.0,250.2344,250.3627,250.2344,250.343,2334.0
2024-04-04 10:45:00,253.53,253.73,253.47,253.73,2758.0,250.343,250.5405,250.2837,250.5405,2758.0
2024-04-04 10:50:00,253.81,254.0,253.81,253.96,4084.0,250.6195,250.8071,250.6195,250.7676,4084.0
2024-04-04 10:55:00,253.96,253.97,253.78,253.83,2512.0,250.7676,250.7774,250.5898,250.6392,2512.0
2024-04-04 11:00:00,253.83,253.97,253.82,253.88,2221.0,250.6392,250.7774,250.6293,250.6886,2221.0
2024-04-04 11:05:00,253.94,253.97,253.59,253.67,3764.0,250.7478,250.7774,250.4022,250.4812,3764.0
2024-04-04 11:10:00,253.65,253.75,253.61,253.64,2427.0,250.4615,250.5602,250.422,250.4516,2427.0
2024-04-04 11:15:00,253.65,253.68,253.58,253.68,1465.0,250.4615,250.4911,250.3923,250.4911,1465.0
2024-04-04 11:20:00,253.74,253.78,253.53,253.78,4369.0,250.5503,250.5898,250.343,250.5898,4369.0
2024-04-04 11:25:00,253.71,253.98,253.7,253.98,2336.0,250.5207,250.7873,250.5108,250.7873,2336.0
2024-04-04 11:30:00,254.02,254.02,253.59,253.64,3505.0,250.8268,250.8268,250.4022,250.4516,3505.0
2024-04-04 11:35:00,253.69,253.71,253.27,253.28,6973.0,250.501,250.5207,250.0862,250.0961,6973.0
2024-04-04 11:40:00,253.19,253.46,253.19,253.34,4107.0,250.0073,250.2739,250.0073,250.1554,4107.0
2024-04-04 11:45:00,253.34,253.41,253.27,253.36,3307.0,250.1554,250.2245,250.0862,250.1751,3307.0
2024-04-04 11:50:00,253.27,253.59,253.27,253.46,3757.0,250.0862,250.4022,250.0862,250.2739,3757.0
2024-04-04 11:55:00,253.47,253.6,253.47,253.57,1235.0,250.2837,250.4121,250.2837,250.3825,1235.0
2024-04-04 12:00:00,253.63,253.74,253.6,253.74,2223.0,250.4417,250.5503,250.4121,250.5503,2223.0
2024-04-04 12:05:00,253.85,254.02,253.85,253.98,3380.0,250.659,250.8268,250.659,250.7873,3380.0
2024-04-04 12:10:00,253.99,254.2,253.93,254.2,3288.0,250.7972,251.0046,250.7379,251.0046,3288.0
2024-04-04 12:15:00,254.2,254.24,254.1,254.15,2441.0,251.0046,251.0441,250.9058,250.9552,2441.0
2024-04-04 12:20:00,254.14,254.22,254.14,254.2,2889.0,250.9453,251.0243,250.9453,251.0046,2889.0
2024-04-04 12:25:00,254.25,254.27,254.1,254.1,2232.0,251.0539,251.0737,250.9058,250.9058,2232.0
2024-04-04 12:30:00,254.09,254.13,254.02,254.06,2577.0,250.8959,250.9354,250.8268,250.8663,2577.0
2024-04-04 12:35:00,254.03,254.04,253.86,254.0,5261.0,250.8367,250.8466,250.6688,250.8071,5261.0
2024-04-04 12:40:00,254.03,254.14,253.92,254.05,4134.0,250.8367,250.9453,250.7281,250.8564,4134.0
2024-04-04 12:45:00,254.14,254.16,254.08,254.12,1200.0,250.9453,250.9651,250.8861,250.9256,1200.0
2024-04-04 12:50:00,254.12,254.16,254.09,254.16,1300.0,250.9256,250.9651,250.8959,250.9651,1300.0
2024-04-04 12:55:00,254.17,254.17,254.08,254.16,1900.0,250.9749,250.9749,250.8861,250.9651,1900.0
2024-04-04 13:00:00,254.11,254.14,254.02,254.02,2997.0,250.9157,250.9453,250.8268,250.8268,2997.0
2024-04-04 13:05:00,254.0,254.17,254.0,254.14,3314.0,250.8071,250.9749,250.8071,250.9453,3314.0
2024-04-04 13:10:00,254.16,254.19,254.05,254.06,3700.0,250.9651,250.9947,250.8564,250.8663,3700.0
2024-04-04 13:15:00,254.05,254.24,254.01,254.17,5146.0,250.8564,251.0441,250.8169,250.9749,5146.0
2024-04-04 13:20:00,254.15,254.22,254.11,254.13,2800.0,250.9552,251.0243,250.9157,250.9354,2800.0
2024-04-04 13:25:00,254.15,254.39,254.08,254.33,8102.0,250.9552,251.1922,250.8861,251.1329,8102.0
2024-04-04 13:30:00,254.35,254.45,254.01,254.08,8160.0,251.1527,251.2514,250.8169,250.8861,8160.0
2024-04-04 13:35:00,254.02,254.09,253.87,253.92,5295.0,250.8268,250.8959,250.6787,250.7281,5295.0
2024-04-04 13:40:00,253.92,254.04,253.92,253.97,5127.0,250.7281,250.8466,250.7281,250.7774,5127.0
2024-04-04 13:45:00,253.97,254.08,253.87,254.02,6653.0,250.7774,250.8861,250.6787,250.8268,6653.0
2024-04-04 13:50:00,254.03,254.03,253.7,253.73,4755.0,250.8367,250.8367,250.5108,250.5405,4755.0
2024-04-04 13:55:00,253.7,253.72,253.44,253.44,2677.0,250.5108,250.5306,250.2541,250.2541,2677.0
2024-04-04 14:00:00,253.4,253.49,253.35,253.45,1748.0,250.2146,250.3035,250.1652,250.264,1748.0
2024-04-04 14:05:00,253.39,253.43,252.99,253.01,3319.0,250.2047,250.2442,249.8098,249.8295,3319.0
2024-04-04 14:10:00,252.9,252.9,252.55,252.55,2914.0,249.7209,249.7209,249.3753,249.3753,2914.0
2024-04-04 14:15:00,252.41,252.47,252.03,252.11,7137.0,249.2371,249.2963,248.8618,248.9408,7137.0
2024-04-04 14:20:00,252.04,252.38,252.01,252.37,8120.0,248.8717,249.2074,248.8421,249.1976,8120.0
2024-04-04 14:25:00,252.39,252.46,251.44,251.45,4677.0,249.2173,249.2864,248.2792,248.2891,4677.0
2024-04-04 14:30:00,251.26,251.26,250.13,250.15,8596.0,248.1015,248.1015,246.9857,247.0055,8596.0
2024-04-04 14:35:00,250.07,250.72,250.06,250.53,12503.0,246.9265,247.5683,246.9166,247.3807,12503.0
2024-04-04 14:40:00,250.47,250.47,249.98,249.99,7660.0,247.3214,247.3214,246.8376,246.8475,7660.0
2024-04-04 14:45:00,249.99,250.22,249.9,250.17,7665.0,246.8475,247.0746,246.7586,247.0252,7665.0
2024-04-04 14:50:00,250.12,250.19,249.81,250.15,6745.0,246.9758,247.045,246.6697,247.0055,6745.0
2024-04-04 14:55:00,250.14,250.15,249.76,250.1,63355.0,246.9956,247.0055,246.6204,246.9561,63355.0
2024-04-04 15:00:00,249.99,250.09,249.56,249.91,12145.0,246.8475,246.9462,246.4229,246.7685,12145.0
2024-04-04 15:05:00,249.79,250.18,249.79,249.96,7208.0,246.65,247.0351,246.65,246.8179,7208.0
2024-04-04 15:10:00,249.82,249.82,248.89,249.28,6910.0,246.6796,246.6796,245.7613,246.1464,6910.0
2024-04-04 15:15:00,249.28,249.35,248.86,248.9,26701.0,246.1464,246.2155,245.7317,245.7712,26701.0
2024-04-04 15:20:00,248.89,249.35,248.89,249.3,30721.0,245.7613,246.2155,245.7613,246.1662,30721.0
2024-04-04 15:25:00,249.23,249.31,248.19,248.23,21997.0,246.097,246.176,245.0701,245.1096,21997.0
2024-04-04 15:30:00,248.27,248.82,248.05,248.73,11164.0,245.1491,245.6922,244.9319,245.6033,11164.0
2024-04-04 15:35:00,248.73,248.73,248.36,248.37,14778.0,245.6033,245.6033,245.238,245.2478,14778.0
2024-04-04 15:40:00,248.41,248.73,248.15,248.7,31595.0,245.2873,245.6033,245.0306,245.5737,31595.0
2024-04-04 15:45:00,248.7,249.05,248.66,249.05,12746.0,245.5737,245.9193,245.5342,245.9193,12746.0
2024-04-04 15:50:00,249.15,249.15,248.74,249.07,32372.0,246.018,246.018,245.6132,245.939,32372.0
2024-04-04 15:55:00,249.06,249.27,248.55,248.89,139400.0,245.9292,246.1365,245.4256,245.7613,139400.0
2024-04-05 09:30:00,249.36,249.41,248.27,249.41,24370.0,246.2254,246.2748,245.1491,246.2748,24370.0
2024-04-05 09:35:00,249.66,250.39,249.64,250.38,8697.0,246.5216,247.2424,246.5019,247.2326,8697.0
2024-04-05 09:40:00,250.53,252.38,250.52,251.66,9210.0,247.3807,249.2074,247.3708,248.4965,9210.0
2024-04-05 09:45:00,251.61,251.61,251.09,251.09,2365.0,248.4471,248.4471,247.9336,247.9336,2365.0
2024-04-05 09:50:00,250.92,251.11,250.66,250.81,5058.0,247.7658,247.9534,247.5091,247.6572,5058.0
2024-04-05 09:55:00,250.97,251.1,250.7,250.97,16247.0,247.8152,247.9435,247.5486,247.8152,16247.0
2024-04-05 10:00:00,250.98,251.19,250.76,250.82,6830.0,247.825,248.0324,247.6078,247.667,6830.0
2024-04-05 10:05:00,250.9,251.04,250.52,250.72,8850.0,247.746,247.8843,247.3708,247.5683,8850.0
2024-04-05 10:10:00,250.82,251.15,250.7,251.15,3029.0,247.667,247.9929,247.5486,247.9929,3029.0
2024-04-05 10:15:00,251.17,251.28,250.72,250.9,8008.0,248.0126,248.1213,247.5683,247.746,8008.0
2024-04-05 10:20:00,250.9,251.05,250.83,251.05,3339.0,247.746,247.8942,247.6769,247.8942,3339.0
2024-04-05 10:25:00,251.0,251.33,250.87,251.33,6241.0,247.8448,248.1706,247.7164,248.1706,6241.0
2024-04-05 10:30:00,251.4,251.64,251.39,251.43,4471.0,248.2398,248.4767,248.2299,248.2694,4471.0
2024-04-05 10:35:00,251.39,251.78,251.39,251.44,4452.0,248.2299,248.615,248.2299,248.2792,4452.0
2024-04-05 10:40:00,251.33,251.62,251.33,251.46,3865.0,248.1706,248.457,248.1706,248.299,3865.0
2024-04-05 10:45:00,251.66,251.98,251.64,251.98,3752.0,248.4965,248.8125,248.4767,248.8125,3752.0
2024-04-05 10:50:00,251.98,252.46,251.87,252.12,37123.0,248.8125,249.2864,248.7038,248.9507,37123.0
2024-04-05 10:55:00,252.07,252.44,251.97,252.2,7938.0,248.9013,249.2667,248.8026,249.0297,7938.0
2024-04-05 11:00:00,252.2,252.33,252.15,252.21,2666.0,249.0297,249.1581,248.9803,249.0396,2666.0
2024-04-05 11:05:00,252.22,252.81,252.22,252.79,7144.0,249.0494,249.632,249.0494,249.6123,7144.0
2024-04-05 11:10:00,252.69,252.99,252.68,252.72,8696.0,249.5135,249.8098,249.5037,249.5432,8696.0
2024-04-05 11:15:00,252.71,252.77,252.55,252.77,2450.0,249.5333,249.5925,249.3753,249.5925,2450.0
2024-04-05 11:20:00,252.83,252.87,252.59,252.83,7355.0,249.6518,249.6913,249.4148,249.6518,7355.0
2024-04-05 11:25:00,252.98,253.28,252.98,253.26,5217.0,249.7999,250.0961,249.7999,250.0764,5217.0
2024-04-05 11:30:00,253.24,253.34,253.1,253.13,4983.0,250.0566,250.1554,249.9184,249.948,4983.0
2024-04-05 11:35:00,253.22,253.29,253.04,253.12,2229.0,250.0369,250.106,249.8591,249.9381,2229.0
2024-04-05 11:40:00,253.12,253.53,253.12,253.47,3233.0,249.9381,250.343,249.9381,250.2837,3233.0
2024-04-05 11:45:00,253.58,253.72,253.45,253.61,4190.0,250.3923,250.5306,250.264,250.422,4190.0
2024-04-05 11:50:00,253.5,253.82,253.5,253.63,3627.0,250.3134,250.6293,250.3134,250.4417,3627.0
2024-04-05 11:55:00,253.76,253.83,253.5,253.52,13974.0,250.5701,250.6392,250.3134,250.3331,13974.0
2024-04-05 12:00:00,253.58,253.86,253.57,253.86,4813.0,250.3923,250.6688,250.3825,250.6688,4813.0
2024-04-05 12:05:00,253.87,253.96,253.75,253.79,5225.0,250.6787,250.7676,250.5602,250.5997,5225.0
2024-04-05 12:10:00,253.78,254.03,253.78,254.03,3941.0,250.5898,250.8367,250.5898,250.8367,3941.0
2024-04-05 12:15:00,253.95,254.04,253.87,254.04,2977.0,250.7577,250.8466,250.6787,250.8466,2977.0
2024-04-05 12:20:00,254.09,254.23,254.02,254.11,4785.0,250.8959,251.0342,250.8268,250.9157,4785.0
2024-04-05 12:25:00,254.18,254.18,253.89,253.96,5547.0,250.9848,250.9848,250.6985,250.7676,5547.0
2024-04-05 12:30:00,253.94,254.07,253.66,253.86,4980.0,250.7478,250.8762,250.4713,250.6688,4980.0
2024-04-05 12:35:00,253.92,253.98,253.74,253.98,4733.0,250.7281,250.7873,250.5503,250.7873,4733.0
2024-04-05 12:40:00,253.99,254.0,253.76,253.99,5290.0,250.7972,250.8071,250.5701,250.7972,5290.0
2024-04-05 12:45:00,253.93,254.03,253.63,253.64,3655.0,250.7379,250.8367,250.4417,250.4516,3655.0
2024-04-05 12:50:00,253.68,254.01,253.68,253.84,4455.0,250.4911,250.8169,250.4911,250.6491,4455.0
2024-04-05 12:55:00,254.01,254.28,253.95,254.28,2554.0,250.8169,251.0835,250.7577,251.0835,2554.0
2024-04-05 13:00:00,254.2,254.33,254.05,254.06,4013.0,251.0046,251.1329,250.8564,250.8663,4013.0
2024-04-05 13:05:00,254.06,254.07,253.82,253.93,9639.0,250.8663,250.8762,250.6293,250.7379,9639.0
2024-04-05 13:10:00,253.95,253.99,253.76,253.87,8743.0,250.7577,250.7972,250.5701,250.6787,8743.0
2024-04-05 13:15:00,253.94,254.1,253.87,254.07,2488.0,250.7478,250.9058,250.6787,250.8762,2488.0
2024-04-05 13:20:00,254.05,254.28,254.05,254.16,4417.0,250.8564,251.0835,250.8564,250.9651,4417.0
2024-04-05 13:25:00,254.16,254.24,254.06,254.16,3942.0,250.9651,251.0441,250.8663,250.9651,3942.0
2024-04-05 13:30:00,254.17,254.28,254.09,254.24,3629.0,250.9749,251.0835,250.8959,251.0441,3629.0
2024-04-05 13:35:00,254.27,254.27,254.01,254.05,5325.0,251.0737,251.0737,250.8169,250.8564,5325.0
2024-04-05 13:40:00,254.12,254.13,253.98,254.13,4158.0,250.9256,250.9354,250.7873,250.9354,4158.0
2024-04-05 13:45:00,254.12,254.12,253.84,253.89,6196.0,250.9256,250.9256,250.6491,250.6985,6196.0
2024-04-05 13:50:00,253.87,253.88,253.46,253.46,9891.0,250.6787,250.6886,250.2739,250.2739,9891.0
2024-04-05 13:55:00,253.42,253.56,253.1,253.22,4487.0,250.2344,250.3726,249.9184,250.0369,4487.0
2024-04-05 14:00:00,253.13,253.13,252.77,253.04,7239.0,249.948,249.948,249.5925,249.8591,7239.0
2024-04-05 14:05:00,253.06,253.62,252.89,253.53,18234.0,249.8789,250.4318,249.711,250.343,18234.0
2024-04-05 14:10:00,253.52,253.66,253.36,253.55,2888.0,250.3331,250.4713,250.1751,250.3627,2888.0
2024-04-05 14:15:00,253.47,253.49,253.32,253.39,2788.0,250.2837,250.3035,250.1356,250.2047,2788.0
2024-04-05 14:20:00,253.45,253.67,253.28,253.31,2742.0,250.264,250.4812,250.0961,250.1257,2742.0
2024-04-05 14:25:00,253.29,253.58,253.25,253.25,2493.0,250.106,250.3923,250.0665,250.0665,2493.0
2024-04-05 14:30:00,253.32,253.43,253.2,253.34,2956.0,250.1356,250.2442,250.0171,250.1554,2956.0
2024-04-05 14:35:00,253.27,253.54,253.27,253.5,2301.0,250.0862,250.3529,250.0862,250.3134,2301.0
2024-04-05 14:40:00,253.53,253.53,253.27,253.51,3813.0,250.343,250.343,250.0862,250.3232,3813.0
2024-04-05 14:45:00,253.36,253.36,253.04,253.16,3962.0,250.1751,250.1751,249.8591,249.9776,3962.0
2024-04-05 14:50:00,253.17,253.17,252.98,253.13,2110.0,249.9875,249.9875,249.7999,249.948,2110.0
2024-04-05 14:55:00,253.02,253.17,252.99,253.17,1250.0,249.8394,249.9875,249.8098,249.9875,1250.0
2024-04-05 15:00:00,253.28,253.31,253.17,253.17,1008.0,250.0961,250.1257,249.9875,249.9875,1008.0
2024-04-05 15:05:00,253.29,253.38,253.06,253.2,2483.0,250.106,250.1949,249.8789,250.0171,2483.0
2024-04-05 15:10:00,253.23,253.24,253.13,253.23,3259.0,250.0467,250.0566,249.948,250.0467,3259.0
2024-04-05 15:15:00,253.31,253.31,253.05,253.26,3916.0,250.1257,250.1257,249.869,250.0764,3916.0
2024-04-05 15:20:00,253.27,253.27,253.07,253.13,2628.0,250.0862,250.0862,249.8888,249.948,2628.0
2024-04-05 15:25:00,253.23,253.28,253.11,253.27,3224.0,250.0467,250.0961,249.9283,250.0862,3224.0
2024-04-05 15:30:00,253.25,253.74,253.2,253.72,4252.0,250.0665,250.5503,250.0171,250.5306,4252.0
2024-04-05 15:35:00,253.67,253.7,253.36,253.41,4430.0,250.4812,250.5108,250.1751,250.2245,4430.0
2024-04-05 15:40:00,253.48,253.49,253.23,253.34,4143.0,250.2936,250.3035,250.0467,250.1554,4143.0
2024-04-05 15:45:00,253.36,253.58,253.36,253.4,3823.0,250.1751,250.3923,250.1751,250.2146,3823.0
2024-04-05 15:50:00,253.46,253.95,253.45,253.83,13700.0,250.2739,250.7577,250.264,250.6392,13700.0
2024-04-05 15:55:00,253.79,254.05,253.79,253.92,69735.0,250.5997,250.8564,250.5997,250.7281,69735.0
2024-04-08 09:30:00,254.24,254.94,253.64,253.9,12320.0,251.0441,251.7353,250.4516,250.7083,12320.0
2024-04-08 09:35:00,253.75,254.32,253.42,254.32,5078.0,250.5602,251.123,250.2344,251.123,5078.0
2024-04-08 09:40:00,254.23,254.32,253.61,254.16,5602.0,251.0342,251.123,250.422,250.9651,5602.0
2024-04-08 09:45:00,254.04,254.17,253.61,253.61,6549.0,250.8466,250.9749,250.422,250.422,6549.0
2024-04-08 09:50:00,253.64,254.04,253.62,254.0,5097.0,250.4516,250.8466,250.4318,250.8071,5097.0
2024-04-08 09:55:00,254.2,254.41,254.12,254.19,5726.0,251.0046,251.2119,250.9256,250.9947,5726.0
2024-04-08 10:00:00,254.17,254.18,253.72,253.89,8226.0,250.9749,250.9848,250.5306,250.6985,8226.0
2024-04-08 10:05:00,253.96,254.12,253.83,254.02,5661.0,250.7676,250.9256,250.6392,250.8268,5661.0
2024-04-08 10:10:00,254.08,254.16,253.7,253.86,19706.0,250.8861,250.9651,250.5108,250.6688,19706.0
2024-04-08 10:15:00,253.86,253.86,253.47,253.66,14190.0,250.6688,250.6688,250.2837,250.4713,14190.0
2024-04-08 10:20:00,253.78,253.84,253.63,253.71,5655.0,250.5898,250.6491,250.4417,250.5207,5655.0
2024-04-08 10:25:00,253.84,254.41,253.84,254.41,11769.0,250.6491,251.2119,250.6491,251.2119,11769.0
2024-04-08 10:30:00,254.46,254.56,254.24,254.31,9195.0,251.2613,251.36,251.0441,251.1132,9195.0
2024-04-08 10:35:00,254.27,254.27,254.0,254.23,11083.0,251.0737,251.0737,250.8071,251.0342,11083.0
2024-04-08 10:40:00,254.17,254.24,254.04,254.09,8525.0,250.9749,251.0441,250.8466,250.8959,8525.0
2024-04-08 10:45:00,254.14,254.27,254.05,254.13,7041.0,250.9453,251.0737,250.8564,250.9354,7041.0
2024-04-08 10:50:00,254.15,254.32,254.03,254.14,12834.0,250.9552,251.123,250.8367,250.9453,12834.0
2024-04-08 10:55:00,254.07,254.18,253.83,253.99,7706.0,250.8762,250.9848,250.6392,250.7972,7706.0
2024-04-08 11:00:00,253.99,253.99,253.71,253.89,9422.0,250.7972,250.7972,250.5207,250.6985,9422.0
2024-04-08 11:05:00,253.81,253.87,253.68,253.79,4765.0,250.6195,250.6787,250.4911,250.5997,4765.0
2024-04-08 11:10:00,253.81,253.84,253.43,253.55,7477.0,250.6195,250.6491,250.2442,250.3627,7477.0
2024-04-08 11:15:00,253.56,253.78,253.4,253.76,9056.0,250.3726,250.5898,250.2146,250.5701,9056.0
2024-04-08 11:20:00,253.76,253.99,253.7,253.99,5928.0,250.5701,250.7972,250.5108,250.7972,5928.0
2024-04-08 11:25:00,253.93,254.06,253.91,254.02,6566.0,250.7379,250.8663,250.7182,250.8268,6566.0
2024-04-08 11:30:00,254.01,254.12,253.93,254.12,5036.0,250.8169,250.9256,250.7379,250.9256,5036.0
2024-04-08 11:35:00,254.14,254.18,253.87,254.14,13551.0,250.9453,250.9848,250.6787,250.9453,13551.0
2024-04-08 11:40:00,254.15,254.51,254.02,254.49,5848.0,250.9552,251.3107,250.8268,251.2909,5848.0
2024-04-08 11:45:00,254.48,254.56,254.27,254.47,6961.0,251.281,251.36,251.0737,251.2712,6961.0
2024-04-08 11:50:00,254.52,254.57,254.38,254.47,4208.0,251.3205,251.3699,251.1823,251.2712,4208.0
2024-04-08 11:55:00,254.31,254.48,254.21,254.43,5537.0,251.1132,251.281,251.0144,251.2317,5537.0
2024-04-08 12:00:00,254.4,254.43,254.15,254.34,7078.0,251.202,251.2317,250.9552,251.1428,7078.0
2024-04-08 12:05:00,254.26,254.48,254.22,254.4,5236.0,251.0638,251.281,251.0243,251.202,5236.0
2024-04-08 12:10:00,254.39,254.44,254.06,254.19,4817.0,251.1922,251.2415,250.8663,250.9947,4817.0
2024-04-08 12:15:00,254.16,254.45,254.15,254.45,3255.0,250.9651,251.2514,250.9552,251.2514,3255.0
2024-04-08 12:20:00,254.39,254.44,254.02,254.12,6523.0,251.1922,251.2415,250.8268,250.9256,6523.0
2024-04-08 12:25:00,254.22,254.41,254.21,254.4,1858.0,251.0243,251.2119,251.0144,251.202,1858.0
2024-04-08 12:30:00,254.35,254.62,254.32,254.5,8928.0,251.1527,251.4193,251.123,251.3008,8928.0
2024-04-08 12:35:00,254.59,254.64,254.53,254.56,6032.0,251.3897,251.439,251.3304,251.36,6032.0
2024-04-08 12:40:00,254.55,254.83,254.54,254.77,3349.0,251.3502,251.6266,251.3403,251.5674,3349.0
2024-04-08 12:45:00,254.83,254.95,254.81,254.84,7318.0,251.6266,251.7451,251.6069,251.6365,7318.0
2024-04-08 12:50:00,254.9,254.9,254.76,254.77,2000.0,251.6958,251.6958,251.5575,251.5674,2000.0
2024-04-08 12:55:00,254.86,254.93,254.72,254.83,4961.0,251.6563,251.7254,251.518,251.6266,4961.0
2024-04-08 13:00:00,254.79,254.8,254.71,254.79,2100.0,251.5871,251.597,251.5081,251.5871,2100.0
2024-04-08 13:05:00,254.79,254.79,254.57,254.66,4450.0,251.5871,251.5871,251.3699,251.4588,4450.0
2024-04-08 13:10:00,254.58,254.77,254.58,254.77,2987.0,251.3798,251.5674,251.3798,251.5674,2987.0
2024-04-08 13:15:00,254.75,254.75,254.59,254.7,3235.0,251.5476,251.5476,251.3897,251.4983,3235.0
2024-04-08 13:20:00,254.61,254.75,254.6,254.71,3088.0,251.4094,251.5476,251.3995,251.5081,3088.0
2024-04-08 13:25:00,254.63,254.73,254.52,254.73,3135.0,251.4291,251.5279,251.3205,251.5279,3135.0
2024-04-08 13:30:00,254.73,254.73,254.66,254.69,2242.0,251.5279,251.5279,251.4588,251.4884,2242.0
2024-04-08 13:35:00,254.62,254.73,254.61,254.73,2786.0,251.4193,251.5279,251.4094,251.5279,2786.0
2024-04-08 13:40:00,254.75,254.84,254.65,254.81,4312.0,251.5476,251.6365,251.4489,251.6069,4312.0
2024-04-08 13:45:00,254.75,254.75,254.68,254.69,1000.0,251.5476,251.5476,251.4785,251.4884,1000.0
2024-04-08 13:50:00,254.65,254.76,254.64,254.72,3166.0,251.4489,251.5575,251.439,251.518,3166.0
2024-04-08 13:55:00,254.75,254.87,254.71,254.71,2288.0,251.5476,251.6661,251.5081,251.5081,2288.0
2024-04-08 14:00:00,254.78,254.78,254.55,254.61,2560.0,251.5773,251.5773,251.3502,251.4094,2560.0
2024-04-08 14:05:00,254.58,254.66,254.53,254.61,8911.0,251.3798,251.4588,251.3304,251.4094,8911.0
2024-04-08 14:10:00,254.62,254.62,254.48,254.54,2479.0,251.4193,251.4193,251.281,251.3403,2479.0
2024-04-08 14:15:00,254.5,254.64,254.5,254.56,2000.0,251.3008,251.439,251.3008,251.36,2000.0
2024-04-08 14:20:00,254.56,254.6,254.4,254.45,4912.0,251.36,251.3995,251.202,251.2514,4912.0
2024-04-08 14:25:00,254.45,254.52,254.34,254.36,2264.0,251.2514,251.3205,251.1428,251.1625,2264.0
2024-04-08 14:30:00,254.33,254.39,254.3,254.38,2102.0,251.1329,251.1922,251.1033,251.1823,2102.0
2024-04-08 14:35:00,254.36,254.41,254.2,254.22,3724.0,251.1625,251.2119,251.0046,251.0243,3724.0
2024-04-08 14:40:00,254.22,254.35,254.22,254.33,3147.0,251.0243,251.1527,251.0243,251.1329,3147.0
2024-04-08 14:45:00,254.29,254.49,254.29,254.49,4244.0,251.0934,251.2909,251.0934,251.2909,4244.0
2024-04-08 14:50:00,254.43,254.56,254.43,254.53,3476.0,251.2317,251.36,251.2317,251.3304,3476.0
2024-04-08 14:55:00,254.53,254.61,254.46,254.61,2260.0,251.3304,251.4094,251.2613,251.4094,2260.0
2024-04-08 15:00:00,254.6,254.73,254.59,254.62,2352.0,251.3995,251.5279,251.3897,251.4193,2352.0
2024-04-08 15:05:00,254.59,254.61,254.46,254.59,3299.0,251.3897,251.4094,251.2613,251.3897,3299.0
2024-04-08 15:10:00,254.57,254.57,254.5,254.54,1591.0,251.3699,251.3699,251.3008,251.3403,1591.0
2024-04-08 15:15:00,254.53,254.59,254.39,254.51,5048.0,251.3304,251.3897,251.1922,251.3107,5048.0
2024-04-08 15:20:00,254.46,254.6,254.39,254.59,4542.0,251.2613,251.3995,251.1922,251.3897,4542.0
2024-04-08 15:25:00,254.63,254.8,254.63,254.76,3571.0,251.4291,251.597,251.4291,251.5575,3571.0
2024-04-08 15:30:00,254.76,255.05,254.75,255.04,8709.0,251.5575,251.8439,251.5476,251.834,8709.0
2024-04-08 15:35:00,255.0,255.01,254.68,254.77,8384.0,251.7945,251.8044,251.4785,251.5674,8384.0
2024-04-08 15:40:00,254.75,254.8,254.61,254.69,7710.0,251.5476,251.597,251.4094,251.4884,7710.0
2024-04-08 15:45:00,254.69,254.77,254.64,254.72,8810.0,251.4884,251.5674,251.439,251.518,8810.0
2024-04-08 15:50:00,254.71,254.79,253.94,254.04,40771.0,251.5081,251.5871,250.7478,250.8466,40771.0
2024-04-08 15:55:00,253.96,254.85,253.74,254.71,104998.0,250.7676,251.6464,250.5503,251.5081,104998.0
2024-04-09 09:30:00,255.46,255.49,254.59,255.15,11305.0,252.2487,252.2783,251.3897,251.9426,11305.0
2024-04-09 09:35:00,255.03,255.11,254.31,254.59,9721.0,251.8241,251.9031,251.1132,251.3897,9721.0
2024-04-09 09:40:00,254.78,254.78,254.23,254.23,2794.0,251.5773,251.5773,251.0342,251.0342,2794.0
2024-04-09 09:45:00,253.84,254.09,253.79,253.92,15352.0,250.6491,250.8959,250.5997,250.7281,15352.0
2024-04-09 09:50:00,254.03,254.03,253.49,253.49,10384.0,250.8367,250.8367,250.3035,250.3035,10384.0
2024-04-09 09:55:00,253.59,253.88,253.33,253.88,11585.0,250.4022,250.6886,250.1455,250.6886,11585.0
2024-04-09 10:00:00,253.85,253.87,253.23,253.29,11936.0,250.659,250.6787,250.0467,250.106,11936.0
2024-04-09 10:05:00,253.24,253.28,252.79,253.04,16030.0,250.0566,250.0961,249.6123,249.8591,16030.0
2024-04-09 10:10:00,253.1,253.16,252.69,252.7,23628.0,249.9184,249.9776,249.5135,249.5234,23628.0
2024-04-09 10:15:00,252.7,252.81,252.59,252.73,20130.0,249.5234,249.632,249.4148,249.553,20130.0
2024-04-09 10:20:00,252.73,253.23,252.66,253.23,4407.0,249.553,250.0467,249.4839,250.0467,4407.0
2024-04-09 10:25:00,253.26,253.34,252.88,252.97,13470.0,250.0764,250.1554,249.7011,249.79,13470.0
2024-04-09 10:30:00,252.95,253.0,252.11,252.5,18186.0,249.7703,249.8196,248.9408,249.3259,18186.0
2024-04-09 10:35:00,252.56,252.65,251.78,252.14,6796.0,249.3852,249.474,248.615,248.9705,6796.0
2024-04-09 10:40:00,252.23,252.31,251.9,252.12,21387.0,249.0593,249.1383,248.7335,248.9507,21387.0
2024-04-09 10:45:00,252.03,252.19,251.73,251.85,13754.0,248.8618,249.0198,248.5656,248.6841,13754.0
2024-04-09 10:50:00,251.85,251.89,251.51,251.57,14591.0,248.6841,248.7236,248.3484,248.4076,14591.0
2024-04-09 10:55:00,251.53,252.31,251.34,252.3,25032.0,248.3681,249.1383,248.1805,249.1284,25032.0
2024-04-09 11:00:00,252.1,252.84,252.1,252.84,12029.0,248.931,249.6617,248.931,249.6617,12029.0
2024-04-09 11:05:00,252.88,253.91,252.83,253.88,14622.0,249.7011,250.7182,249.6518,250.6886,14622.0
2024-04-09 11:10:00,253.83,254.04,253.42,253.5,13893.0,250.6392,250.8466,250.2344,250.3134,13893.0
2024-04-09 11:15:00,253.54,253.83,253.38,253.4,6653.0,250.3529,250.6392,250.1949,250.2146,6653.0
2024-04-09 11:20:00,253.47,253.47,253.16,253.3,6474.0,250.2837,250.2837,249.9776,250.1159,6474.0
2024-04-09 11:25:00,253.4,253.64,253.28,253.42,4800.0,250.2146,250.4516,250.0961,250.2344,4800.0
2024-04-09 11:30:00,253.26,253.36,252.9,253.0,5433.0,250.0764,250.1751,249.7209,249.8196,5433.0
2024-04-09 11:35:00,253.05,253.55,253.05,253.29,4495.0,249.869,250.3627,249.869,250.106,4495.0
2024-04-09 11:40:00,253.35,253.4,253.12,253.38,1900.0,250.1652,250.2146,249.9381,250.1949,1900.0
2024-04-09 11:45:00,253.48,253.61,253.42,253.61,2042.0,250.2936,250.422,250.2344,250.422,2042.0
2024-04-09 11:50:00,253.51,253.52,253.34,253.41,2212.0,250.3232,250.3331,250.1554,250.2245,2212.0
2024-04-09 11:55:00,253.45,253.45,253.24,253.3,1316.0,250.264,250.264,250.0566,250.1159,1316.0
2024-04-09 12:00:00,253.28,253.47,253.17,253.29,3284.0,250.0961,250.2837,249.9875,250.106,3284.0
2024-04-09 12:05:00,253.22,253.39,253.19,253.31,2040.0,250.0369,250.2047,250.0073,250.1257,2040.0
2024-04-09 12:10:00,253.38,253.69,253.38,253.65,2199.0,250.1949,250.501,250.1949,250.4615,2199.0
2024-04-09 12:15:00,253.7,253.72,253.57,253.64,2804.0,250.5108,250.5306,250.3825,250.4516,2804.0
2024-04-09 12:20:00,253.59,253.65,253.53,253.53,942.0,250.4022,250.4615,250.343,250.343,942.0
2024-04-09 12:25:00,253.61,254.12,253.61,254.09,6041.0,250.422,250.9256,250.422,250.8959,6041.0
2024-04-09 12:30:00,254.16,254.5,254.13,254.47,5072.0,250.9651,251.3008,250.9354,251.2712,5072.0
2024-04-09 12:35:00,254.48,254.64,254.3,254.59,8841.0,251.281,251.439,251.1033,251.3897,8841.0
2024-04-09 12:40:00,254.63,254.91,254.58,254.79,8348.0,251.4291,251.7056,251.3798,251.5871,8348.0
2024-04-09 12:45:00,254.84,255.08,254.75,255.01,20314.0,251.6365,251.8735,251.5476,251.8044,20314.0
2024-04-09 12:50:00,255.02,255.04,254.71,254.77,5350.0,251.8142,251.834,251.5081,251.5674,5350.0
2024-04-09 12:55:00,254.73,254.73,254.23,254.29,4553.0,251.5279,251.5279,251.0342,251.0934,4553.0
2024-04-09 13:00:00,254.25,254.73,254.15,254.64,7742.0,251.0539,251.5279,250.9552,251.439,7742.0
2024-04-09 13:05:00,254.79,254.88,254.65,254.76,2886.0,251.5871,251.676,251.4489,251.5575,2886.0
2024-04-09 13:10:00,254.75,254.76,254.22,254.22,2685.0,251.5476,251.5575,251.0243,251.0243,2685.0
2024-04-09 13:15:00,254.22,254.22,253.96,253.96,1874.0,251.0243,251.0243,250.7676,250.7676,1874.0
2024-04-09 13:20:00,254.03,254.36,253.92,254.22,2651.0,250.8367,251.1625,250.7281,251.0243,2651.0
2024-04-09 13:25:00,253.89,253.96,253.78,253.85,1668.0,250.6985,250.7676,250.5898,250.659,1668.0
2024-04-09 13:30:00,253.81,254.03,253.81,253.95,1645.0,250.6195,250.8367,250.6195,250.7577,1645.0
2024-04-09 13:35:00,253.98,254.05,253.79,254.05,2957.0,250.7873,250.8564,250.5997,250.8564,2957.0
2024-04-09 13:40:00,254.03,254.06,253.64,253.64,2168.0,250.8367,250.8663,250.4516,250.4516,2168.0
2024-04-09 13:45:00,253.7,253.92,253.69,253.69,3423.0,250.5108,250.7281,250.501,250.501,3423.0
2024-04-09 13:50:00,253.81,253.84,253.6,253.68,1811.0,250.6195,250.6491,250.4121,250.4911,1811.0
2024-04-09 13:55:00,253.66,253.66,253.5,253.51,3008.0,250.4713,250.4713,250.3134,250.3232,3008.0
2024-04-09 14:00:00,253.47,253.6,253.44,253.58,2404.0,250.2837,250.4121,250.2541,250.3923,2404.0
2024-04-09 14:05:00,253.61,253.71,253.57,253.71,2192.0,250.422,250.5207,250.3825,250.5207,2192.0
2024-04-09 14:10:00,253.66,253.69,253.56,253.68,2200.0,250.4713,250.501,250.3726,250.4911,2200.0
2024-04-09 14:15:00,253.64,253.81,253.61,253.78,2045.0,250.4516,250.6195,250.422,250.5898,2045.0
2024-04-09 14:20:00,253.76,253.9,253.53,253.53,3109.0,250.5701,250.7083,250.343,250.343,3109.0
2024-04-09 14:25:00,253.62,253.63,253.5,253.51,1100.0,250.4318,250.4417,250.3134,250.3232,1100.0
2024-04-09 14:30:00,253.55,253.71,253.46,253.71,4802.0,250.3627,250.5207,250.2739,250.5207,4802.0
2024-04-09 14:35:00,253.71,253.79,253.59,253.59,5460.0,250.5207,250.5997,250.4022,250.4022,5460.0
2024-04-09 14:40:00,253.55,253.68,253.43,253.44,2457.0,250.3627,250.4911,250.2442,250.2541,2457.0
2024-04-09 14:45:00,253.35,253.42,253.35,253.35,2802.0,250.1652,250.2344,250.1652,250.1652,2802.0
2024-04-09 14:50:00,253.33,253.44,253.31,253.33,2289.0,250.1455,250.2541,250.1257,250.1455,2289.0
2024-04-09 14:55:00,253.38,253.47,253.38,253.42,3196.0,250.1949,250.2837,250.1949,250.2344,3196.0
2024-04-09 15:00:00,253.36,253.5,253.35,253.5,2910.0,250.1751,250.3134,250.1652,250.3134,2910.0
2024-04-09 15:05:00,253.46,253.55,253.28,253.28,2682.0,250.2739,250.3627,250.0961,250.0961,2682.0
2024-04-09 15:10:00,253.27,253.55,253.27,253.55,6767.0,250.0862,250.3627,250.0862,250.3627,6767.0
2024-04-09 15:15:00,253.55,253.82,253.54,253.82,4088.0,250.3627,250.6293,250.3529,250.6293,4088.0
2024-04-09 15:20:00,253.81,254.16,253.79,254.14,3893.0,250.6195,250.9651,250.5997,250.9453,3893.0
2024-04-09 15:25:00,254.21,254.8,254.18,254.8,2740.0,251.0144,251.597,250.9848,251.597,2740.0
2024-04-09 15:30:00,254.81,255.07,254.71,254.75,3720.0,251.6069,251.8636,251.5081,251.5476,3720.0
2024-04-09 15:35:00,254.76,254.77,254.37,254.37,3030.0,251.5575,251.5674,251.1724,251.1724,3030.0
2024-04-09 15:40:00,254.43,254.63,254.27,254.58,6022.0,251.2317,251.4291,251.0737,251.3798,6022.0
2024-04-09 15:45:00,254.55,254.57,254.41,254.52,4390.0,251.3502,251.3699,251.2119,251.3205,4390.0
2024-04-09 15:50:00,254.47,254.79,254.23,254.67,21891.0,251.2712,251.5871,251.0342,251.4686,21891.0
2024-04-09 15:55:00,254.7,255.05,254.7,254.94,29428.0,251.4983,251.8439,251.4983,251.7353,29428.0
2024-04-10 09:30:00,252.29,253.2,251.26,252.12,31287.0,249.1186,250.0171,248.1015,248.9507,31287.0
2024-04-10 09:35:00,252.07,252.37,251.76,252.18,11258.0,248.9013,249.1976,248.5952,249.0099,11258.0
2024-04-10 09:40:00,252.61,253.43,252.36,253.27,5431.0,249.4345,250.2442,249.1877,250.0862,5431.0
2024-04-10 09:45:00,253.09,253.35,252.68,253.24,11485.0,249.9085,250.1652,249.5037,250.0566,11485.0
2024-04-10 09:50:00,253.26,254.23,253.13,254.23,9552.0,250.0764,251.0342,249.948,251.0342,9552.0
2024-04-10 09:55:00,254.31,254.31,253.72,253.78,5649.0,251.1132,251.1132,250.5306,250.5898,5649.0
2024-04-10 10:00:00,253.59,254.14,253.27,253.62,8503.0,250.4022,250.9453,250.0862,250.4318,8503.0
2024-04-10 10:05:00,253.55,254.26,253.43,254.26,16563.0,250.3627,251.0638,250.2442,251.0638,16563.0
2024-04-10 10:10:00,254.03,254.04,253.55,253.71,3741.0,250.8367,250.8466,250.3627,250.5207,3741.0
2024-04-10 10:15:00,253.75,253.97,253.54,253.79,5355.0,250.5602,250.7774,250.3529,250.5997,5355.0
2024-04-10 10:20:00,253.76,253.96,253.56,253.74,3920.0,250.5701,250.7676,250.3726,250.5503,3920.0
2024-04-10 10:25:00,253.84,253.97,253.64,253.66,2502.0,250.6491,250.7774,250.4516,250.4713,2502.0
2024-04-10 10:30:00,253.63,254.29,253.63,254.17,6329.0,250.4417,251.0934,250.4417,250.9749,6329.0
2024-04-10 10:35:00,254.22,254.42,254.08,254.23,4699.0,251.0243,251.2218,250.8861,251.0342,4699.0
2024-04-10 10:40:00,254.19,254.32,253.86,253.88,3344.0,250.9947,251.123,250.6688,250.6886,3344.0
2024-04-10 10:45:00,253.9,254.27,253.81,254.27,6826.0,250.7083,251.0737,250.6195,251.0737,6826.0
2024-04-10 10:50:00,254.24,254.28,253.8,253.83,3381.0,251.0441,251.0835,250.6096,250.6392,3381.0
2024-04-10 10:55:00,253.89,253.89,253.63,253.82,2634.0,250.6985,250.6985,250.4417,250.6293,2634.0
2024-04-10 11:00:00,253.75,253.75,253.59,253.6,1813.0,250.5602,250.5602,250.4022,250.4121,1813.0
2024-04-10 11:05:00,253.76,253.91,253.55,253.72,2559.0,250.5701,250.7182,250.3627,250.5306,2559.0
2024-04-10 11:10:00,253.63,253.63,253.4,253.59,3069.0,250.4417,250.4417,250.2146,250.4022,3069.0
2024-04-10 11:15:00,253.44,253.52,253.21,253.29,3205.0,250.2541,250.3331,250.027,250.106,3205.0
2024-04-10 11:20:00,253.29,253.3,252.98,252.98,6519.0,250.106,250.1159,249.7999,249.7999,6519.0
2024-04-10 11:25:00,253.02,253.38,252.92,253.38,8052.0,249.8394,250.1949,249.7406,250.1949,8052.0
2024-04-10 11:30:00,253.43,253.43,252.93,253.27,1622.0,250.2442,250.2442,249.7505,250.0862,1622.0
2024-04-10 11:35:00,253.27,253.27,253.12,253.13,2161.0,250.0862,250.0862,249.9381,249.948,2161.0
2024-04-10 11:40:00,253.03,253.2,253.01,253.1,2583.0,249.8493,250.0171,249.8295,249.9184,2583.0
2024-04-10 11:45:00,253.15,253.4,253.15,253.32,2171.0,249.9678,250.2146,249.9678,250.1356,2171.0
2024-04-10 11:50:00,253.4,253.69,253.4,253.69,2955.0,250.2146,250.501,250.2146,250.501,2955.0
2024-04-10 11:55:00,253.69,253.7,253.45,253.66,2988.0,250.501,250.5108,250.264,250.4713,2988.0
2024-04-10 12:00:00,253.62,253.84,253.43,253.84,2185.0,250.4318,250.6491,250.2442,250.6491,2185.0
2024-04-10 12:05:00,253.73,253.77,253.53,253.75,2723.0,250.5405,250.58,250.343,250.5602,2723.0
2024-04-10 12:10:00,253.68,253.75,253.36,253.36,2953.0,250.4911,250.5602,250.1751,250.1751,2953.0
2024-04-10 12:15:00,253.48,253.55,253.39,253.44,2579.0,250.2936,250.3627,250.2047,250.2541,2579.0
2024-04-10 12:20:00,253.5,253.57,253.42,253.51,2600.0,250.3134,250.3825,250.2344,250.3232,2600.0
2024-04-10 12:25:00,253.57,253.58,253.46,253.55,2569.0,250.3825,250.3923,250.2739,250.3627,2569.0
2024-04-10 12:30:00,253.53,253.82,253.53,253.82,4792.0,250.343,250.6293,250.343,250.6293,4792.0
2024-04-10 12:35:00,253.86,254.04,253.8,253.8,4349.0,250.6688,250.8466,250.6096,250.6096,4349.0
2024-04-10 12:40:00,253.79,253.96,253.76,253.95,4172.0,250.5997,250.7676,250.5701,250.7577,4172.0
2024-04-10 12:45:00,253.92,254.09,253.88,253.99,3601.0,250.7281,250.8959,250.6886,250.7972,3601.0
2024-04-10 12:50:00,254.0,254.0,253.76,253.92,3874.0,250.8071,250.8071,250.5701,250.7281,3874.0
2024-04-10 12:55:00,254.03,254.33,254.03,254.33,2810.0,250.8367,251.1329,250.8367,251.1329,2810.0
2024-04-10 13:00:00,254.38,254.42,253.47,253.47,6467.0,251.1823,251.2218,250.2837,250.2837,6467.0
2024-04-10 13:05:00,253.63,253.68,253.42,253.67,7385.0,250.4417,250.4911,250.2344,250.4812,7385.0
2024-04-10 13:10:00,253.74,254.08,253.7,254.08,3484.0,250.5503,250.8861,250.5108,250.8861,3484.0
2024-04-10 13:15:00,253.97,254.47,253.91,254.47,4491.0,250.7774,251.2712,250.7182,251.2712,4491.0
2024-04-10 13:20:00,254.44,255.13,254.44,255.13,12472.0,251.2415,251.9229,251.2415,251.9229,12472.0
2024-04-10 13:25:00,255.07,255.19,254.67,254.67,10231.0,251.8636,251.9821,251.4686,251.4686,10231.0
2024-04-10 13:30:00,254.52,254.55,253.59,253.79,7980.0,251.3205,251.3502,250.4022,250.5997,7980.0
2024-04-10 13:35:00,253.93,253.96,253.35,253.48,5522.0,250.7379,250.7676,250.1652,250.2936,5522.0
2024-04-10 13:40:00,253.56,253.56,253.06,253.06,3236.0,250.3726,250.3726,249.8789,249.8789,3236.0
2024-04-10 13:45:00,253.12,253.22,252.91,253.22,4744.0,249.9381,250.0369,249.7308,250.0369,4744.0
2024-04-10 13:50:00,253.13,253.18,252.98,253.13,2555.0,249.948,249.9974,249.7999,249.948,2555.0
2024-04-10 13:55:00,253.18,253.81,253.12,253.15,5773.0,249.9974,250.6195,249.9381,249.9678,5773.0
2024-04-10 14:00:00,253.45,253.53,253.07,253.35,4292.0,250.264,250.343,249.8888,250.1652,4292.0
2024-04-10 14:05:00,253.43,253.68,253.36,253.62,3500.0,250.2442,250.4911,250.1751,250.4318,3500.0
2024-04-10 14:10:00,253.69,253.69,253.37,253.5,4603.0,250.501,250.501,250.185,250.3134,4603.0
2024-04-10 14:15:00,253.54,253.69,253.22,253.25,4546.0,250.3529,250.501,250.0369,250.0665,4546.0
2024-04-10 14:20:00,253.39,253.68,253.04,253.07,3990.0,250.2047,250.4911,249.8591,249.8888,3990.0
2024-04-10 14:25:00,253.2,253.48,253.03,253.04,6742.0,250.0171,250.2936,249.8493,249.8591,6742.0
2024-04-10 14:30:00,253.12,253.18,253.0,253.13,5093.0,249.9381,249.9974,249.8196,249.948,5093.0
2024-04-10 14:35:00,253.14,253.35,253.14,253.35,4693.0,249.9579,250.1652,249.9579,250.1652,4693.0
2024-04-10 14:40:00,253.3,253.45,253.26,253.41,4155.0,250.1159,250.264,250.0764,250.2245,4155.0
2024-04-10 14:45:00,253.41,253.62,253.34,253.62,3944.0,250.2245,250.4318,250.1554,250.4318,3944.0
2024-04-10 14:50:00,253.5,253.65,253.1,253.38,5005.0,250.3134,250.4615,249.9184,250.1949,5005.0
2024-04-10 14:55:00,253.28,253.28,252.62,252.76,4183.0,250.0961,250.0961,249.4444,249.5827,4183.0
2024-04-10 15:00:00,252.73,253.07,252.69,252.77,7864.0,249.553,249.8888,249.5135,249.5925,7864.0
2024-04-10 15:05:00,252.74,253.03,252.72,252.92,5695.0,249.5629,249.8493,249.5432,249.7406,5695.0
2024-04-10 15:10:00,252.97,253.73,252.97,253.7,10190.0,249.79,250.5405,249.79,250.5108,10190.0
2024-04-10 15:15:00,253.77,253.93,253.41,253.75,8767.0,250.58,250.7379,250.2245,250.5602,8767.0
2024-04-10 15:20:00,253.7,253.89,253.61,253.82,8198.0,250.5108,250.6985,250.422,250.6293,8198.0
2024-04-10 15:25:00,253.8,254.0,253.61,253.62,7285.0,250.6096,250.8071,250.422,250.4318,7285.0
2024-04-10 15:30:00,253.53,253.57,253.08,253.13,8060.0,250.343,250.3825,249.8986,249.948,8060.0
2024-04-10 15:35:00,253.09,253.18,252.99,253.08,4048.0,249.9085,249.9974,249.8098,249.8986,4048.0
2024-04-10 15:40:00,253.13,253.59,253.13,253.57,8398.0,249.948,250.4022,249.948,250.3825,8398.0
2024-04-10 15:45:00,253.56,253.79,253.51,253.74,11547.0,250.3726,250.5997,250.3232,250.5503,11547.0
2024-04-10 15:50:00,253.68,253.83,253.48,253.63,18868.0,250.4911,250.6392,250.2936,250.4417,18868.0
2024-04-10 15:55:00,253.66,254.59,253.66,254.37,98426.0,250.4713,251.3897,250.4713,251.1724,98426.0
2024-04-11 09:30:00,254.11,254.22,253.01,254.13,12475.0,250.9157,251.0243,249.8295,250.9354,12475.0
2024-04-11 09:35:00,253.88,254.21,253.56,254.18,5010.0,250.6886,251.0144,250.3726,250.9848,5010.0
2024-04-11 09:40:00,254.02,254.49,254.02,254.4,6398.0,250.8268,251.2909,250.8268,251.202,6398.0
2024-04-11 09:45:00,254.41,254.73,254.29,254.65,3913.0,251.2119,251.5279,251.0934,251.4489,3913.0
2024-04-11 09:50:00,254.73,255.23,254.65,255.22,5444.0,251.5279,252.0216,251.4489,252.0117,5444.0
2024-04-11 09:55:00,255.3,255.46,255.11,255.3,4767.0,252.0907,252.2487,251.9031,252.0907,4767.0
2024-04-11 10:00:00,255.19,255.28,254.77,254.9,5499.0,251.9821,252.071,251.5674,251.6958,5499.0
2024-04-11 10:05:00,254.98,255.01,254.29,254.43,5026.0,251.7748,251.8044,251.0934,251.2317,5026.0
2024-04-11 10:10:00,254.45,254.49,254.09,254.37,2811.0,251.2514,251.2909,250.8959,251.1724,2811.0
2024-04-11 10:15:00,254.26,254.32,253.95,254.13,6936.0,251.0638,251.123,250.7577,250.9354,6936.0
2024-04-11 10:20:00,254.1,254.37,254.1,254.35,4127.0,250.9058,251.1724,250.9058,251.1527,4127.0
2024-04-11 10:25:00,254.39,254.39,254.01,254.11,4518.0,251.1922,251.1922,250.8169,250.9157,4518.0
2024-04-11 10:30:00,254.18,254.27,253.75,253.78,4581.0,250.9848,251.0737,250.5602,250.5898,4581.0
2024-04-11 10:35:00,253.87,254.44,253.84,254.44,6844.0,250.6787,251.2415,250.6491,251.2415,6844.0
2024-04-11 10:40:00,254.57,254.58,254.43,254.52,4275.0,251.3699,251.3798,251.2317,251.3205,4275.0
2024-04-11 10:45:00,254.55,254.89,254.46,254.75,3954.0,251.3502,251.6859,251.2613,251.5476,3954.0
2024-04-11 10:50:00,254.7,254.89,254.68,254.89,3046.0,251.4983,251.6859,251.4785,251.6859,3046.0
2024-04-11 10:55:00,254.9,255.09,254.9,255.09,3223.0,251.6958,251.8834,251.6958,251.8834,3223.0
2024-04-11 11:00:00,255.1,255.17,254.96,255.17,3524.0,251.8932,251.9624,251.755,251.9624,3524.0
2024-04-11 11:05:00,255.11,255.17,254.99,255.06,2144.0,251.9031,251.9624,251.7846,251.8537,2144.0
2024-04-11 11:10:00,255.11,255.41,255.11,255.39,2823.0,251.9031,252.1993,251.9031,252.1796,2823.0
2024-04-11 11:15:00,255.45,255.67,255.45,255.55,3011.0,252.2388,252.4561,252.2388,252.3376,3011.0
2024-04-11 11:20:00,255.59,255.75,255.59,255.67,3564.0,252.3771,252.5351,252.3771,252.4561,3564.0
2024-04-11 11:25:00,255.63,255.7,255.39,255.39,8687.0,252.4166,252.4857,252.1796,252.1796,8687.0
2024-04-11 11:30:00,255.33,255.67,255.33,255.45,5709.0,252.1204,252.4561,252.1204,252.2388,5709.0
2024-04-11 11:35:00,255.67,255.72,255.57,255.57,3389.0,252.4561,252.5054,252.3573,252.3573,3389.0
2024-04-11 11:40:00,255.64,256.0,255.63,255.69,8714.0,252.4265,252.7819,252.4166,252.4758,8714.0
2024-04-11 11:45:00,255.82,256.1,255.82,256.06,8431.0,252.6042,252.8807,252.6042,252.8412,8431.0
2024-04-11 11:50:00,255.98,256.16,255.85,256.13,4799.0,252.7622,252.9399,252.6338,252.9103,4799.0
2024-04-11 11:55:00,256.23,256.78,256.23,256.78,8682.0,253.009,253.5521,253.009,253.5521,8682.0
2024-04-11 12:00:00,256.88,257.0,256.7,256.98,5020.0,253.6509,253.7694,253.4731,253.7496,5020.0
2024-04-11 12:05:00,256.98,257.04,256.79,256.92,2705.0,253.7496,253.8089,253.562,253.6904,2705.0
2024-04-11 12:10:00,256.87,257.15,256.85,257.08,4865.0,253.641,253.9175,253.6212,253.8484,4865.0
2024-04-11 12:15:00,257.11,257.25,256.96,257.17,11041.0,253.878,254.0162,253.7299,253.9372,11041.0
2024-04-11 12:20:00,257.25,257.25,256.97,257.17,6723.0,254.0162,254.0162,253.7397,253.9372,6723.0
2024-04-11 12:25:00,257.13,257.18,256.67,256.75,10880.0,253.8977,253.9471,253.4435,253.5225,10880.0
2024-04-11 12:30:00,256.64,256.9,256.64,256.73,3142.0,253.4139,253.6706,253.4139,253.5028,3142.0
2024-04-11 12:35:00,256.72,256.9,256.66,256.7,10823.0,253.4929,253.6706,253.4336,253.4731,10823.0
2024-04-11 12:40:00,256.85,257.04,256.82,257.03,6135.0,253.6212,253.8089,253.5916,253.799,6135.0
2024-04-11 12:45:00,256.94,257.25,256.94,257.25,7015.0,253.7101,254.0162,253.7101,254.0162,7015.0
2024-04-11 12:50:00,257.26,257.49,257.2,257.47,14501.0,254.0261,254.2532,253.9668,254.2334,14501.0
2024-04-11 12:55:00,257.43,257.57,257.34,257.44,10383.0,254.194,254.3322,254.1051,254.2038,10383.0
2024-04-11 13:00:00,257.44,257.75,257.06,257.75,19470.0,254.2038,254.5099,253.8286,254.5099,19470.0
2024-04-11 13:05:00,257.72,258.27,257.57,258.13,19117.0,254.4803,255.0234,254.3322,254.8852,19117.0
2024-04-11 13:10:00,258.13,258.26,258.0,258.25,10455.0,254.8852,255.0135,254.7568,255.0036,10455.0
2024-04-11 13:15:00,258.2,258.26,257.86,258.09,7494.0,254.9543,255.0135,254.6185,254.8457,7494.0
2024-04-11 13:20:00,258.09,258.29,257.76,257.93,7820.0,254.8457,255.0431,254.5198,254.6877,7820.0
2024-04-11 13:25:00,257.99,258.37,257.97,258.17,13346.0,254.7469,255.1221,254.7272,254.9246,13346.0
2024-04-11 13:30:00,258.39,258.5,258.32,258.49,4351.0,255.1419,255.2505,255.0728,255.2406,4351.0
2024-04-11 13:35:00,258.5,258.57,258.28,258.38,7723.0,255.2505,255.3196,255.0333,255.132,7723.0
2024-04-11 13:40:00,258.35,258.81,258.31,258.64,8868.0,255.1024,255.5566,255.0629,255.3887,8868.0
2024-04-11 13:45:00,258.83,258.99,258.74,258.88,6785.0,255.5764,255.7343,255.4875,255.6257,6785.0
2024-04-11 13:50:00,258.94,259.19,258.88,259.03,8703.0,255.685,255.9318,255.6257,255.7738,8703.0
2024-04-11 13:55:00,258.98,259.17,258.79,258.82,10200.0,255.7245,255.9121,255.5369,255.5665,10200.0
2024-04-11 14:00:00,258.83,259.24,258.83,259.2,6898.0,255.5764,255.9812,255.5764,255.9417,6898.0
2024-04-11 14:05:00,259.15,259.6,259.14,259.44,6431.0,255.8923,256.3367,255.8825,256.1787,6431.0
2024-04-11 14:10:00,259.47,259.6,259.39,259.54,3420.0,256.2083,256.3367,256.1293,256.2774,3420.0
2024-04-11 14:15:00,259.5,259.67,259.3,259.3,13185.0,256.2379,256.4058,256.0404,256.0404,13185.0
2024-04-11 14:20:00,259.37,259.54,259.3,259.54,3375.0,256.1096,256.2774,256.0404,256.2774,3375.0
2024-04-11 14:25:00,259.57,259.7,259.52,259.7,3026.0,256.3071,256.4354,256.2577,256.4354,3026.0
2024-04-11 14:30:00,259.72,259.73,259.57,259.73,7809.0,256.4552,256.465,256.3071,256.465,7809.0
2024-04-11 14:35:00,259.71,260.05,259.65,260.05,26491.0,256.4453,256.781,256.386,256.781,26491.0
2024-04-11 14:40:00,260.09,260.29,260.01,260.28,12480.0,256.8205,257.018,256.7415,257.0081,12480.0
2024-04-11 14:45:00,260.3,260.33,260.05,260.08,4800.0,257.0279,257.0575,256.781,256.8106,4800.0
2024-04-11 14:50:00,260.16,260.19,260.0,260.12,5231.0,256.8896,256.9193,256.7316,256.8501,5231.0
2024-04-11 14:55:00,260.16,260.18,259.95,260.0,6106.0,256.8896,256.9094,256.6823,256.7316,6106.0
2024-04-11 15:00:00,260.04,260.57,260.04,260.27,12182.0,256.7711,257.2945,256.7711,256.9983,12182.0
2024-04-11 15:05:00,260.37,260.53,260.26,260.27,6143.0,257.097,257.255,256.9884,256.9983,6143.0
2024-04-11 15:10:00,260.33,260.33,260.06,260.08,7401.0,257.0575,257.0575,256.7909,256.8106,7401.0
2024-04-11 15:15:00,260.07,260.32,260.04,260.19,11214.0,256.8008,257.0476,256.7711,256.9193,11214.0
2024-04-11 15:20:00,260.22,260.3,260.12,260.2,8831.0,256.9489,257.0279,256.8501,256.9291,8831.0
2024-04-11 15:25:00,260.17,260.32,260.16,260.28,8110.0,256.8995,257.0476,256.8896,257.0081,8110.0
2024-04-11 15:30:00,260.24,260.31,259.93,259.97,8180.0,256.9686,257.0377,256.6625,256.702,8180.0
2024-04-11 15:35:00,259.98,259.98,259.66,259.86,9340.0,256.7119,256.7119,256.3959,256.5934,9340.0
2024-04-11 15:40:00,259.97,260.05,259.82,260.05,8690.0,256.702,256.781,256.5539,256.781,8690.0
2024-04-11 15:45:00,260.01,260.07,259.76,259.83,7061.0,256.7415,256.8008,256.4947,256.5638,7061.0
2024-04-11 15:50:00,259.79,259.79,258.95,258.95,27868.0,256.5243,256.5243,255.6948,255.6948,27868.0
2024-04-11 15:55:00,258.76,259.04,258.45,258.56,78316.0,255.5072,255.7837,255.2011,255.3097,78316.0
2024-04-12 09:30:00,255.71,256.74,255.31,255.96,22631.0,252.4956,253.5126,252.1006,252.7424,22631.0
2024-04-12 09:35:00,256.07,256.4,255.85,256.12,5102.0,252.851,253.1769,252.6338,252.9004,5102.0
2024-04-12 09:40:00,256.12,256.46,256.08,256.39,5035.0,252.9004,253.2361,252.8609,253.167,5035.0
2024-04-12 09:45:00,256.24,257.02,256.17,256.67,10394.0,253.0189,253.7891,252.9498,253.4435,10394.0
2024-04-12 09:50:00,256.79,257.14,256.65,256.98,7092.0,253.562,253.9076,253.4238,253.7496,7092.0
2024-04-12 09:55:00,256.99,257.07,256.69,257.04,5565.0,253.7595,253.8385,253.4633,253.8089,5565.0
2024-04-12 10:00:00,257.04,257.04,256.25,256.25,7955.0,253.8089,253.8089,253.0288,253.0288,7955.0
2024-04-12 10:05:00,256.34,256.43,255.61,255.62,6064.0,253.1177,253.2065,252.3968,252.4067,6064.0
2024-04-12 10:10:00,255.6,255.6,254.8,255.04,13248.0,252.387,252.387,251.597,251.834,13248.0
2024-04-12 10:15:00,255.03,255.23,254.41,255.14,10273.0,251.8241,252.0216,251.2119,251.9327,10273.0
2024-04-12 10:20:00,255.2,255.48,255.13,255.46,6216.0,251.992,252.2685,251.9229,252.2487,6216.0
2024-04-12 10:25:00,255.46,255.54,255.34,255.43,3999.0,252.2487,252.3277,252.1302,252.2191,3999.0
2024-04-12 10:30:00,255.3,255.51,255.13,255.14,3094.0,252.0907,252.2981,251.9229,251.9327,3094.0
2024-04-12 10:35:00,255.09,255.21,254.52,254.52,2798.0,251.8834,252.0019,251.3205,251.3205,2798.0
2024-04-12 10:40:00,254.63,254.63,254.26,254.38,3241.0,251.4291,251.4291,251.0638,251.1823,3241.0
2024-04-12 10:45:00,254.38,254.38,253.84,253.89,5518.0,251.1823,251.1823,250.6491,250.6985,5518.0
2024-04-12 10:50:00,253.87,254.03,253.57,253.75,35819.0,250.6787,250.8367,250.3825,250.5602,35819.0
2024-04-12 10:55:00,253.79,253.91,253.45,253.5,7698.0,250.5997,250.7182,250.264,250.3134,7698.0
2024-04-12 11:00:00,253.5,253.71,253.37,253.48,5279.0,250.3134,250.5207,250.185,250.2936,5279.0
2024-04-12 11:05:00,253.47,253.49,253.28,253.43,8888.0,250.2837,250.3035,250.0961,250.2442,8888.0
2024-04-12 11:10:00,253.43,253.59,253.37,253.44,7192.0,250.2442,250.4022,250.185,250.2541,7192.0
2024-04-12 11:15:00,253.45,253.63,253.3,253.46,8896.0,250.264,250.4417,250.1159,250.2739,8896.0
2024-04-12 11:20:00,253.43,253.43,253.0,253.09,8908.0,250.2442,250.2442,249.8196,249.9085,8908.0
2024-04-12 11:25:00,253.07,253.2,252.95,253.07,12325.0,249.8888,250.0171,249.7703,249.8888,12325.0
2024-04-12 11:30:00,252.96,253.25,252.95,253.19,14130.0,249.7801,250.0665,249.7703,250.0073,14130.0
2024-04-12 11:35:00,253.25,253.59,253.24,253.49,12119.0,250.0665,250.4022,250.0566,250.3035,12119.0
2024-04-12 11:40:00,253.53,253.54,252.95,253.03,7038.0,250.343,250.3529,249.7703,249.8493,7038.0
2024-04-12 11:45:00,253.12,253.18,253.01,253.02,5560.0,249.9381,249.9974,249.8295,249.8394,5560.0
2024-04-12 11:50:00,253.06,253.13,252.49,252.49,12998.0,249.8789,249.948,249.3161,249.3161,12998.0
2024-04-12 11:55:00,252.49,252.62,252.36,252.36,15372.0,249.3161,249.4444,249.1877,249.1877,15372.0
2024-04-12 12:00:00,252.36,252.51,252.05,252.49,8401.0,249.1877,249.3358,248.8816,249.3161,8401.0
2024-04-12 12:05:00,252.54,252.62,252.26,252.34,4170.0,249.3654,249.4444,249.0889,249.1679,4170.0
2024-04-12 12:10:00,252.33,252.46,252.0,252.26,11024.0,249.1581,249.2864,248.8322,249.0889,11024.0
2024-04-12 12:15:00,252.36,252.55,252.31,252.4,4832.0,249.1877,249.3753,249.1383,249.2272,4832.0
2024-04-12 12:20:00,252.45,252.67,252.45,252.53,4660.0,249.2766,249.4938,249.2766,249.3555,4660.0
2024-04-12 12:25:00,252.53,252.62,252.27,252.27,8538.0,249.3555,249.4444,249.0988,249.0988,8538.0
2024-04-12 12:30:00,252.35,252.37,251.83,252.02,7364.0,249.1778,249.1976,248.6643,248.852,7364.0
2024-04-12 12:35:00,252.08,252.14,251.48,251.58,6768.0,248.9112,248.9705,248.3187,248.4175,6768.0
2024-04-12 12:40:00,251.63,251.71,251.51,251.59,6270.0,248.4669,248.5459,248.3484,248.4274,6270.0
2024-04-12 12:45:00,251.53,251.69,251.39,251.43,10151.0,248.3681,248.5261,248.2299,248.2694,10151.0
2024-04-12 12:50:00,251.44,251.7,251.4,251.55,9339.0,248.2792,248.536,248.2398,248.3879,9339.0
2024-04-12 12:55:00,251.55,251.66,251.43,251.43,3500.0,248.3879,248.4965,248.2694,248.2694,3500.0
2024-04-12 13:00:00,251.4,251.41,250.9,250.98,2738.0,248.2398,248.2496,247.746,247.825,2738.0
2024-04-12 13:05:00,251.01,251.26,250.95,251.07,4429.0,247.8547,248.1015,247.7954,247.9139,4429.0
2024-04-12 13:10:00,251.08,251.27,251.07,251.26,1950.0,247.9238,248.1114,247.9139,248.1015,1950.0
2024-04-12 13:15:00,251.22,251.53,251.18,251.18,4138.0,248.062,248.3681,248.0225,248.0225,4138.0
2024-04-12 13:20:00,251.17,251.17,250.78,250.95,7564.0,248.0126,248.0126,247.6275,247.7954,7564.0
2024-04-12 13:25:00,250.93,250.95,250.39,250.52,7253.0,247.7757,247.7954,247.2424,247.3708,7253.0
2024-04-12 13:30:00,250.48,250.52,250.12,250.12,9512.0,247.3313,247.3708,246.9758,246.9758,9512.0
2024-04-12 13:35:00,250.12,250.12,249.78,249.92,20945.0,246.9758,246.9758,246.6401,246.7784,20945.0
2024-04-12 13:40:00,249.96,250.13,249.31,249.38,29331.0,246.8179,246.9857,246.176,246.2451,29331.0
2024-04-12 13:45:00,249.37,250.34,249.37,250.18,20488.0,246.2353,247.1931,246.2353,247.0351,20488.0
2024-04-12 13:50:00,250.12,250.57,250.12,250.25,12063.0,246.9758,247.4202,246.9758,247.1042,12063.0
2024-04-12 13:55:00,250.38,250.48,249.92,250.05,12961.0,247.2326,247.3313,246.7784,246.9067,12961.0
2024-04-12 14:00:00,250.05,250.1,249.66,250.1,8186.0,246.9067,246.9561,246.5216,246.9561,8186.0
2024-04-12 14:05:00,250.41,250.82,250.38,250.7,5710.0,247.2622,247.667,247.2326,247.5486,5710.0
2024-04-12 14:10:00,250.71,250.93,250.5,250.79,6767.0,247.5584,247.7757,247.3511,247.6374,6767.0
2024-04-12 14:15:00,250.74,251.22,250.64,251.06,10901.0,247.588,248.062,247.4893,247.904,10901.0
2024-04-12 14:20:00,251.06,251.19,250.75,250.8,6847.0,247.904,248.0324,247.5979,247.6473,6847.0
2024-04-12 14:25:00,250.8,250.9,250.67,250.9,5066.0,247.6473,247.746,247.5189,247.746,5066.0
2024-04-12 14:30:00,250.82,250.82,250.52,250.56,5481.0,247.667,247.667,247.3708,247.4103,5481.0
2024-04-12 14:35:00,250.55,250.78,250.5,250.78,3812.0,247.4004,247.6275,247.3511,247.6275,3812.0
2024-04-12 14:40:00,250.78,251.21,250.78,251.0,4398.0,247.6275,248.0521,247.6275,247.8448,4398.0
2024-04-12 14:45:00,251.06,251.09,250.82,250.88,5054.0,247.904,247.9336,247.667,247.7263,5054.0
2024-04-12 14:50:00,250.85,251.28,250.85,251.24,6395.0,247.6967,248.1213,247.6967,248.0818,6395.0
2024-04-12 14:55:00,251.24,251.47,250.92,250.92,9794.0,248.0818,248.3089,247.7658,247.7658,9794.0
2024-04-12 15:00:00,250.78,251.02,250.67,250.94,6184.0,247.6275,247.8645,247.5189,247.7855,6184.0
2024-04-12 15:05:00,250.87,250.96,250.75,250.91,5878.0,247.7164,247.8053,247.5979,247.7559,5878.0
2024-04-12 15:10:00,250.92,251.12,250.89,250.93,8916.0,247.7658,247.9633,247.7362,247.7757,8916.0
2024-04-12 15:15:00,250.88,251.05,250.75,250.88,10959.0,247.7263,247.8942,247.5979,247.7263,10959.0
2024-04-12 15:20:00,250.87,251.1,250.85,251.02,9826.0,247.7164,247.9435,247.6967,247.8645,9826.0
2024-04-12 15:25:00,251.1,251.43,250.95,250.99,11770.0,247.9435,248.2694,247.7954,247.8349,11770.0
2024-04-12 15:30:00,251.02,251.04,250.33,250.37,16687.0,247.8645,247.8843,247.1832,247.2227,16687.0
2024-04-12 15:35:00,250.33,250.44,249.9,250.27,28889.0,247.1832,247.2918,246.7586,247.124,28889.0
2024-04-12 15:40:00,250.28,251.03,250.09,250.82,19174.0,247.1338,247.8744,246.9462,247.667,19174.0
2024-04-12 15:45:00,250.82,251.08,250.31,250.35,19608.0,247.667,247.9238,247.1635,247.203,19608.0
2024-04-12 15:50:00,250.37,250.44,249.97,250.26,34036.0,247.2227,247.2918,246.8277,247.1141,34036.0
2024-04-12 15:55:00,250.38,251.11,250.3,251.09,80464.0,247.2326,247.9534,247.1536,247.9336,80464.0
2024-04-15 09:30:00,255.07,256.57,254.41,256.24,24951.0,251.8636,253.3448,251.2119,253.0189,24951.0
2024-04-15 09:35:00,256.3,257.01,256.3,256.72,11485.0,253.0782,253.7792,253.0782,253.4929,11485.0
2024-04-15 09:40:00,256.72,256.72,256.02,256.02,6616.0,253.4929,253.4929,252.8017,252.8017,6616.0
2024-04-15 09:45:00,255.95,255.95,255.13,255.53,8952.0,252.7326,252.7326,251.9229,252.3178,8952.0
2024-04-15 09:50:00,255.54,255.85,255.53,255.75,4327.0,252.3277,252.6338,252.3178,252.5351,4327.0
2024-04-15 09:55:00,255.85,255.93,255.66,255.79,7196.0,252.6338,252.7128,252.4462,252.5746,7196.0
2024-04-15 10:00:00,255.71,255.81,255.45,255.51,5167.0,252.4956,252.5943,252.2388,252.2981,5167.0
2024-04-15 10:05:00,255.58,255.65,255.19,255.51,9475.0,252.3672,252.4363,251.9821,252.2981,9475.0
2024-04-15 10:10:00,255.5,255.55,254.41,254.99,6092.0,252.2882,252.3376,251.2119,251.7846,6092.0
2024-04-15 10:15:00,255.08,255.9,255.08,255.52,8902.0,251.8735,252.6832,251.8735,252.308,8902.0
2024-04-15 10:20:00,255.5,255.5,254.95,255.38,7179.0,252.2882,252.2882,251.7451,252.1697,7179.0
2024-04-15 10:25:00,255.36,255.78,255.29,255.56,8692.0,252.15,252.5647,252.0809,252.3475,8692.0
2024-04-15 10:30:00,255.44,255.51,254.87,254.87,4535.0,252.229,252.2981,251.6661,251.6661,4535.0
2024-04-15 10:35:00,254.8,255.39,254.77,254.87,7004.0,251.597,252.1796,251.5674,251.6661,7004.0
2024-04-15 10:40:00,254.87,255.03,254.59,254.6,7244.0,251.6661,251.8241,251.3897,251.3995,7244.0
2024-04-15 10:45:00,254.6,254.6,253.8,254.12,9464.0,251.3995,251.3995,250.6096,250.9256,9464.0
2024-04-15 10:50:00,254.12,254.19,253.94,253.99,4035.0,250.9256,250.9947,250.7478,250.7972,4035.0
2024-04-15 10:55:00,254.0,254.07,253.51,253.51,5923.0,250.8071,250.8762,250.3232,250.3232,5923.0
2024-04-15 11:00:00,253.51,253.56,253.21,253.48,5965.0,250.3232,250.3726,250.027,250.2936,5965.0
2024-04-15 11:05:00,253.45,253.62,253.24,253.41,3630.0,250.264,250.4318,250.0566,250.2245,3630.0
2024-04-15 11:10:00,253.28,253.72,253.27,253.61,4489.0,250.0961,250.5306,250.0862,250.422,4489.0
2024-04-15 11:15:00,253.6,253.73,253.33,253.53,2701.0,250.4121,250.5405,250.1455,250.343,2701.0
2024-04-15 11:20:00,253.47,253.47,253.07,253.15,3202.0,250.2837,250.2837,249.8888,249.9678,3202.0
2024-04-15 11:25:00,253.12,253.62,253.04,253.62,5240.0,249.9381,250.4318,249.8591,250.4318,5240.0
2024-04-15 11:30:00,253.58,254.0,253.46,253.96,4760.0,250.3923,250.8071,250.2739,250.7676,4760.0
2024-04-15 11:35:00,253.91,254.2,253.84,254.17,4141.0,250.7182,251.0046,250.6491,250.9749,4141.0
2024-04-15 11:40:00,254.26,254.41,253.79,253.8,2296.0,251.0638,251.2119,250.5997,250.6096,2296.0
2024-04-15 11:45:00,253.84,253.98,253.68,253.74,2415.0,250.6491,250.7873,250.4911,250.5503,2415.0
2024-04-15 11:50:00,253.65,254.07,253.65,253.97,3763.0,250.4615,250.8762,250.4615,250.7774,3763.0
2024-04-15 11:55:00,253.99,254.14,253.94,254.14,6821.0,250.7972,250.9453,250.7478,250.9453,6821.0
2024-04-15 12:00:00,254.15,254.32,254.13,254.2,3245.0,250.9552,251.123,250.9354,251.0046,3245.0
2024-04-15 12:05:00,254.25,254.25,254.08,254.12,4500.0,251.0539,251.0539,250.8861,250.9256,4500.0
2024-04-15 12:10:00,254.06,254.1,253.84,253.91,2499.0,250.8663,250.9058,250.6491,250.7182,2499.0
2024-04-15 12:15:00,253.85,253.95,253.6,253.61,3363.0,250.659,250.7577,250.4121,250.422,3363.0
2024-04-15 12:20:00,253.71,253.78,253.41,253.41,2793.0,250.5207,250.5898,250.2245,250.2245,2793.0
2024-04-15 12:25:00,253.15,253.21,252.91,253.12,3330.0,249.9678,250.027,249.7308,249.9381,3330.0
2024-04-15 12:30:00,253.04,253.04,252.73,252.95,2784.0,249.8591,249.8591,249.553,249.7703,2784.0
2024-04-15 12:35:00,252.93,253.0,252.84,252.94,1496.0,249.7505,249.8196,249.6617,249.7604,1496.0
2024-04-15 12:40:00,252.96,253.04,252.81,252.95,3690.0,249.7801,249.8591,249.632,249.7703,3690.0
2024-04-15 12:45:00,252.93,253.2,252.85,253.12,2008.0,249.7505,250.0171,249.6715,249.9381,2008.0
2024-04-15 12:50:00,253.12,253.38,253.03,253.32,2746.0,249.9381,250.1949,249.8493,250.1356,2746.0
2024-04-15 12:55:00,253.3,253.34,253.13,253.34,2400.0,250.1159,250.1554,249.948,250.1554,2400.0
2024-04-15 13:00:00,253.22,253.22,252.96,253.03,2539.0,250.0369,250.0369,249.7801,249.8493,2539.0
2024-04-15 13:05:00,253.01,253.22,253.0,253.16,3399.0,249.8295,250.0369,249.8196,249.9776,3399.0
2024-04-15 13:10:00,253.09,253.09,252.71,252.71,1464.0,249.9085,249.9085,249.5333,249.5333,1464.0
2024-04-15 13:15:00,252.7,252.71,252.03,252.06,3289.0,249.5234,249.5333,248.8618,248.8915,3289.0
2024-04-15 13:20:00,251.92,251.92,251.38,251.49,5285.0,248.7532,248.7532,248.22,248.3286,5285.0
2024-04-15 13:25:00,251.49,251.49,250.69,250.87,6149.0,248.3286,248.3286,247.5387,247.7164,6149.0
2024-04-15 13:30:00,250.76,250.82,249.96,250.48,10345.0,247.6078,247.667,246.8179,247.3313,10345.0
2024-04-15 13:35:00,250.61,250.62,250.04,250.04,4279.0,247.4597,247.4696,246.8968,246.8968,4279.0
2024-04-15 13:40:00,249.99,250.12,249.76,249.86,8476.0,246.8475,246.9758,246.6204,246.7191,8476.0
2024-04-15 13:45:00,249.83,249.92,249.39,249.45,3516.0,246.6895,246.7784,246.255,246.3143,3516.0
2024-04-15 13:50:00,249.46,249.69,249.12,249.69,6737.0,246.3241,246.5512,245.9884,246.5512,6737.0
2024-04-15 13:55:00,249.56,249.86,249.53,249.8,4278.0,246.4229,246.7191,246.3933,246.6599,4278.0
2024-04-15 14:00:00,249.82,249.82,249.36,249.69,3966.0,246.6796,246.6796,246.2254,246.5512,3966.0
2024-04-15 14:05:00,249.72,249.72,249.14,249.26,5230.0,246.5809,246.5809,246.0082,246.1267,5230.0
2024-04-15 14:10:00,249.13,249.25,248.93,249.18,6862.0,245.9983,246.1168,245.8008,246.0477,6862.0
2024-04-15 14:15:00,249.23,249.28,248.91,248.91,8541.0,246.097,246.1464,245.7811,245.7811,8541.0
2024-04-15 14:20:00,248.93,248.97,248.53,248.91,5758.0,245.8008,245.8403,245.4058,245.7811,5758.0
2024-04-15 14:25:00,248.88,249.08,248.68,248.72,8252.0,245.7514,245.9489,245.5539,245.5934,8252.0
2024-04-15 14:30:00,248.77,249.12,248.77,248.99,6303.0,245.6428,245.9884,245.6428,245.86,6303.0
2024-04-15 14:35:00,249.05,249.43,249.04,249.11,4828.0,245.9193,246.2945,245.9094,245.9785,4828.0
2024-04-15 14:40:00,249.17,249.33,249.16,249.3,6338.0,246.0378,246.1958,246.0279,246.1662,6338.0
2024-04-15 14:45:00,249.29,249.37,249.08,249.09,4070.0,246.1563,246.2353,245.9489,245.9588,4070.0
2024-04-15 14:50:00,249.11,249.21,248.75,249.01,16416.0,245.9785,246.0773,245.6231,245.8798,16416.0
2024-04-15 14:55:00,249.04,249.55,249.01,249.44,2676.0,245.9094,246.413,245.8798,246.3044,2676.0
2024-04-15 15:00:00,249.38,249.56,249.11,249.12,4425.0,246.2451,246.4229,245.9785,245.9884,4425.0
2024-04-15 15:05:00,249.04,249.4,249.01,249.34,5457.0,245.9094,246.2649,245.8798,246.2056,5457.0
2024-04-15 15:10:00,249.33,249.4,249.14,249.14,8852.0,246.1958,246.2649,246.0082,246.0082,8852.0
2024-04-15 15:15:00,249.09,249.27,248.89,249.04,7743.0,245.9588,246.1365,245.7613,245.9094,7743.0
2024-04-15 15:20:00,249.1,249.58,248.97,249.34,12071.0,245.9687,246.4426,245.8403,246.2056,12071.0
2024-04-15 15:25:00,249.33,249.45,248.98,248.99,6661.0,246.1958,246.3143,245.8502,245.86,6661.0
2024-04-15 15:30:00,249.01,249.44,249.0,249.17,8707.0,245.8798,246.3044,245.8699,246.0378,8707.0
2024-04-15 15:35:00,249.15,249.18,248.72,248.86,8811.0,246.018,246.0477,245.5934,245.7317,8811.0
2024-04-15 15:40:00,248.74,248.74,248.37,248.37,10170.0,245.6132,245.6132,245.2478,245.2478,10170.0
2024-04-15 15:45:00,248.31,248.93,248.31,248.92,15859.0,245.1886,245.8008,245.1886,245.7909,15859.0
2024-04-15 15:50:00,248.8,248.8,248.32,248.42,38245.0,245.6724,245.6724,245.1985,245.2972,38245.0
2024-04-15 15:55:00,248.39,248.67,248.21,248.43,98490.0,245.2676,245.5441,245.0899,245.3071,98490.0
2024-04-16 09:30:00,248.21,248.54,247.32,248.54,19671.0,245.0899,245.4157,244.211,245.4157,19671.0
2024-04-16 09:35:00,248.55,248.74,247.89,248.71,18049.0,245.4256,245.6132,244.7739,245.5836,18049.0
2024-04-16 09:40:00,248.53,248.53,247.28,247.41,8870.0,245.4058,245.4058,244.1715,244.2999,8870.0
2024-04-16 09:45:00,247.51,247.59,246.09,246.38,7310.0,244.3987,244.4776,242.9965,243.2829,7310.0
2024-04-16 09:50:00,246.6,246.6,245.87,246.38,9840.0,243.5001,243.5001,242.7793,243.2829,9840.0
2024-04-16 09:55:00,246.34,246.61,246.15,246.5,10946.0,243.2434,243.51,243.0557,243.4013,10946.0
2024-04-16 10:00:00,246.41,246.66,246.11,246.11,5515.0,243.3125,243.5593,243.0163,243.0163,5515.0
2024-04-16 10:05:00,246.12,246.17,244.74,245.87,58328.0,243.0261,243.0755,241.6635,242.7793,58328.0
2024-04-16 10:10:00,245.76,246.46,245.73,246.36,5505.0,242.6707,243.3619,242.641,243.2631,5505.0
2024-04-16 10:15:00,246.44,246.68,246.13,246.13,5943.0,243.3421,243.5791,243.036,243.036,5943.0
2024-04-16 10:20:00,246.28,246.38,245.91,245.93,3659.0,243.1841,243.2829,242.8188,242.8385,3659.0
2024-04-16 10:25:00,245.91,246.14,245.53,245.79,4357.0,242.8188,243.0459,242.4435,242.7003,4357.0
2024-04-16 10:30:00,245.68,246.19,245.68,246.07,5039.0,242.5917,243.0952,242.5917,242.9768,5039.0
2024-04-16 10:35:00,245.93,245.93,245.18,245.19,2922.0,242.8385,242.8385,242.0979,242.1078,2922.0
2024-04-16 10:40:00,245.32,245.67,245.14,245.41,6091.0,242.2362,242.5818,242.0584,242.3251,6091.0
2024-04-16 10:45:00,245.71,246.25,245.71,246.1,3512.0,242.6213,243.1545,242.6213,243.0064,3512.0
2024-04-16 10:50:00,246.06,246.35,245.86,246.32,3741.0,242.9669,243.2532,242.7694,243.2236,3741.0
2024-04-16 10:55:00,246.32,246.63,246.08,246.26,5435.0,243.2236,243.5297,242.9866,243.1644,5435.0
2024-04-16 11:00:00,246.26,246.74,246.26,246.59,5011.0,243.1644,243.6383,243.1644,243.4902,5011.0
2024-04-16 11:05:00,246.65,246.74,246.61,246.74,3774.0,243.5495,243.6383,243.51,243.6383,3774.0
2024-04-16 11:10:00,246.6,246.68,246.28,246.29,8948.0,243.5001,243.5791,243.1841,243.194,8948.0
2024-04-16 11:15:00,246.25,246.57,246.23,246.37,3684.0,243.1545,243.4705,243.1347,243.273,3684.0
2024-04-16 11:20:00,246.27,246.76,246.21,246.73,4072.0,243.1742,243.6581,243.115,243.6285,4072.0
2024-04-16 11:25:00,246.65,247.0,246.65,246.75,2571.0,243.5495,243.8951,243.5495,243.6482,2571.0
2024-04-16 11:30:00,246.73,246.94,246.58,246.74,4650.0,243.6285,243.8358,243.4803,243.6383,4650.0
2024-04-16 11:35:00,246.67,246.84,246.67,246.68,2122.0,243.5692,243.7371,243.5692,243.5791,2122.0
2024-04-16 11:40:00,246.7,247.19,246.7,247.18,4018.0,243.5988,244.0827,243.5988,244.0728,4018.0
2024-04-16 11:45:00,247.1,247.27,246.88,246.88,3210.0,243.9938,244.1617,243.7766,243.7766,3210.0
2024-04-16 11:50:00,246.92,247.28,246.92,247.14,2673.0,243.8161,244.1715,243.8161,244.0333,2673.0
2024-04-16 11:55:00,247.28,247.28,246.79,246.83,1950.0,244.1715,244.1715,243.6877,243.7272,1950.0
2024-04-16 12:00:00,246.75,247.11,246.63,247.11,6352.0,243.6482,244.0037,243.5297,244.0037,6352.0
2024-04-16 12:05:00,247.09,247.52,247.09,247.51,2898.0,243.9839,244.4085,243.9839,244.3987,2898.0
2024-04-16 12:10:00,247.59,247.59,247.22,247.48,1855.0,244.4776,244.4776,244.1123,244.369,1855.0
2024-04-16 12:15:00,247.43,247.49,247.34,247.41,1844.0,244.3197,244.3789,244.2308,244.2999,1844.0
2024-04-16 12:20:00,247.38,247.41,247.11,247.11,2584.0,244.2703,244.2999,244.0037,244.0037,2584.0
2024-04-16 12:25:00,247.23,247.37,247.1,247.13,2349.0,244.1222,244.2604,243.9938,244.0234,2349.0
2024-04-16 12:30:00,247.19,247.33,247.1,247.1,1793.0,244.0827,244.2209,243.9938,243.9938,1793.0
2024-04-16 12:35:00,247.1,247.24,247.02,247.09,1908.0,243.9938,244.132,243.9148,243.9839,1908.0
2024-04-16 12:40:00,247.12,247.21,247.02,247.03,2159.0,244.0136,244.1024,243.9148,243.9247,2159.0
2024-04-16 12:45:00,247.04,247.24,246.97,247.17,3208.0,243.9346,244.132,243.8654,244.0629,3208.0
2024-04-16 12:50:00,247.29,247.38,247.08,247.09,1698.0,244.1814,244.2703,243.9741,243.9839,1698.0
2024-04-16 12:55:00,247.11,247.2,247.03,247.11,1941.0,244.0037,244.0925,243.9247,244.0037,1941.0
2024-04-16 13:00:00,247.19,247.19,246.62,246.62,2200.0,244.0827,244.0827,243.5198,243.5198,2200.0
2024-04-16 13:05:00,246.63,246.9,246.38,246.74,5077.0,243.5297,243.7963,243.2829,243.6383,5077.0
2024-04-16 13:10:00,246.71,247.02,246.68,247.02,2478.0,243.6087,243.9148,243.5791,243.9148,2478.0
2024-04-16 13:15:00,247.03,247.21,246.99,247.2,2570.0,243.9247,244.1024,243.8852,244.0925,2570.0
2024-04-16 13:20:00,247.12,247.33,247.08,247.33,1409.0,244.0136,244.2209,243.9741,244.2209,1409.0
2024-04-16 13:25:00,247.34,247.39,246.92,246.92,2615.0,244.2308,244.2802,243.8161,243.8161,2615.0
2024-04-16 13:30:00,246.81,246.82,246.08,246.47,6401.0,243.7075,243.7173,242.9866,243.3717,6401.0
2024-04-16 13:35:00,246.57,247.13,246.57,246.66,2979.0,243.4705,244.0234,243.4705,243.5593,2979.0
2024-04-16 13:40:00,246.85,247.07,246.77,246.84,2500.0,243.7469,243.9642,243.668,243.7371,2500.0
2024-04-16 13:45:00,246.9,246.9,246.35,246.35,1855.0,243.7963,243.7963,243.2532,243.2532,1855.0
2024-04-16 13:50:00,246.42,246.66,246.22,246.66,3892.0,243.3224,243.5593,243.1249,243.5593,3892.0
2024-04-16 13:55:00,246.51,246.82,246.51,246.74,2780.0,243.4112,243.7173,243.4112,243.6383,2780.0
2024-04-16 14:00:00,246.6,246.92,246.5,246.88,2495.0,243.5001,243.8161,243.4013,243.7766,2495.0
2024-04-16 14:05:00,246.82,247.6,246.74,247.57,2791.0,243.7173,244.4875,243.6383,244.4579,2791.0
2024-04-16 14:10:00,247.6,247.77,247.06,247.06,1100.0,244.4875,244.6554,243.9543,243.9543,1100.0
2024-04-16 14:15:00,246.87,246.87,246.25,246.25,900.0,243.7667,243.7667,243.1545,243.1545,900.0
2024-04-16 14:20:00,246.13,246.2,245.82,246.04,3800.0,243.036,243.1051,242.7299,242.9471,3800.0
2024-04-16 14:25:00,246.15,246.46,245.76,245.87,3689.0,243.0557,243.3619,242.6707,242.7793,3689.0
2024-04-16 14:30:00,245.81,246.31,245.81,246.31,5246.0,242.72,243.2137,242.72,243.2137,5246.0
2024-04-16 14:35:00,246.24,246.24,245.97,246.19,3689.0,243.1446,243.1446,242.878,243.0952,3689.0
2024-04-16 14:40:00,246.23,246.43,246.13,246.35,3932.0,243.1347,243.3322,243.036,243.2532,3932.0
2024-04-16 14:45:00,246.2,246.52,246.13,246.31,4048.0,243.1051,243.4211,243.036,243.2137,4048.0
2024-04-16 14:50:00,246.24,246.77,246.24,246.76,4355.0,243.1446,243.668,243.1446,243.6581,4355.0
2024-04-16 14:55:00,246.75,246.92,246.6,246.91,2464.0,243.6482,243.8161,243.5001,243.8062,2464.0
2024-04-16 15:00:00,246.85,246.97,246.69,246.8,4995.0,243.7469,243.8654,243.589,243.6976,4995.0
2024-04-16 15:05:00,246.73,246.95,246.67,246.78,1584.0,243.6285,243.8457,243.5692,243.6778,1584.0
2024-04-16 15:10:00,246.75,246.88,246.69,246.71,2488.0,243.6482,243.7766,243.589,243.6087,2488.0
2024-04-16 15:15:00,246.65,246.85,246.55,246.84,3006.0,243.5495,243.7469,243.4507,243.7371,3006.0
2024-04-16 15:20:00,246.85,246.96,246.72,246.87,3190.0,243.7469,243.8556,243.6186,243.7667,3190.0
2024-04-16 15:25:00,246.82,247.22,246.82,247.16,2275.0,243.7173,244.1123,243.7173,244.0531,2275.0
2024-04-16 15:30:00,247.2,247.2,246.26,246.26,5563.0,244.0925,244.0925,243.1644,243.1644,5563.0
2024-04-16 15:35:00,246.23,246.66,246.14,246.61,6753.0,243.1347,243.5593,243.0459,243.51,6753.0
2024-04-16 15:40:00,246.44,246.54,246.26,246.48,10976.0,243.3421,243.4408,243.1644,243.3816,10976.0
2024-04-16 15:45:00,246.49,246.59,246.33,246.53,7602.0,243.3915,243.4902,243.2335,243.431,7602.0
2024-04-16 15:50:00,246.45,246.62,246.15,246.25,17591.0,243.352,243.5198,243.0557,243.1545,17591.0
2024-04-16 15:55:00,246.27,246.27,245.51,245.61,58227.0,243.1742,243.1742,242.4238,242.5225,58227.0
2024-04-17 09:30:00,244.44,245.33,243.19,244.02,77763.0,241.3672,242.2461,240.133,240.9525,77763.0
2024-04-17 09:35:00,243.89,244.43,243.55,243.76,16740.0,240.8242,241.3574,240.4884,240.6958,16740.0
2024-04-17 09:40:00,243.84,243.85,242.1,242.1,21489.0,240.7748,240.7847,239.0567,239.0567,21489.0
2024-04-17 09:45:00,242.36,242.87,242.04,242.16,31067.0,239.3134,239.817,238.9974,239.1159,31067.0
2024-04-17 09:50:00,242.29,242.67,241.93,242.52,29884.0,239.2443,239.6195,238.8888,239.4714,29884.0
2024-04-17 09:55:00,242.46,242.66,242.07,242.1,15612.0,239.4121,239.6096,239.027,239.0567,15612.0
2024-04-17 10:00:00,242.1,242.38,241.69,241.69,26434.0,239.0567,239.3331,238.6518,238.6518,26434.0
2024-04-17 10:05:00,241.86,241.94,241.49,241.59,20115.0,238.8197,238.8987,238.4543,238.5531,20115.0
2024-04-17 10:10:00,241.63,241.64,240.7,240.92,17030.0,238.5926,238.6024,237.6743,237.8915,17030.0
2024-04-17 10:15:00,240.83,241.21,240.62,241.07,28698.0,237.8026,238.1778,237.5953,238.0396,28698.0
2024-04-17 10:20:00,241.06,241.42,241.0,241.42,13373.0,238.0297,238.3852,237.9705,238.3852,13373.0
2024-04-17 10:25:00,241.49,241.83,241.39,241.39,10007.0,238.4543,238.7901,238.3556,238.3556,10007.0
2024-04-17 10:30:00,241.43,241.66,241.2,241.42,22017.0,238.3951,238.6222,238.168,238.3852,22017.0
2024-04-17 10:35:00,241.47,241.54,240.95,241.05,31726.0,238.4346,238.5037,237.9211,238.0199,31726.0
2024-04-17 10:40:00,241.02,241.16,240.66,240.7,20135.0,237.9902,238.1285,237.6348,237.6743,20135.0
2024-04-17 10:45:00,240.69,240.9,240.57,240.73,14139.0,237.6644,237.8717,237.5459,237.7039,14139.0
2024-04-17 10:50:00,240.75,240.79,239.53,239.77,33134.0,237.7236,237.7631,236.519,236.7559,33134.0
2024-04-17 10:55:00,239.84,240.53,239.84,240.15,14571.0,236.8251,237.5064,236.8251,237.1312,14571.0
2024-04-17 11:00:00,240.18,240.87,240.17,240.6,9127.0,237.1608,237.8421,237.1509,237.5755,9127.0
2024-04-17 11:05:00,240.62,240.71,240.37,240.48,12586.0,237.5953,237.6841,237.3484,237.457,12586.0
2024-04-17 11:10:00,240.48,240.68,240.1,240.11,16321.0,237.457,237.6545,237.0818,237.0917,16321.0
2024-04-17 11:15:00,240.15,240.2,239.76,239.86,16961.0,237.1312,237.1805,236.7461,236.8448,16961.0
2024-04-17 11:20:00,239.93,240.05,239.74,239.84,18003.0,236.9139,237.0324,236.7263,236.8251,18003.0
2024-04-17 11:25:00,239.84,239.84,239.22,239.22,23128.0,236.8251,236.8251,236.2129,236.2129,23128.0
2024-04-17 11:30:00,239.19,239.26,238.22,238.59,27659.0,236.1832,236.2524,235.2254,235.5908,27659.0
2024-04-17 11:35:00,238.49,238.91,238.44,238.78,12819.0,235.492,235.9068,235.4427,235.7784,12819.0
2024-04-17 11:40:00,238.83,239.21,238.55,238.6,11927.0,235.8278,236.203,235.5513,235.6007,11927.0
2024-04-17 11:45:00,238.59,238.65,238.17,238.2,35905.0,235.5908,235.65,235.1761,235.2057,35905.0
2024-04-17 11:50:00,238.2,238.52,238.14,238.5,23621.0,235.2057,235.5217,235.1464,235.5019,23621.0
2024-04-17 11:55:00,238.44,238.93,238.38,238.72,10709.0,235.4427,235.9265,235.3834,235.7191,10709.0
2024-04-17 12:00:00,238.78,239.14,238.42,238.44,5938.0,235.7784,236.1339,235.4229,235.4427,5938.0
2024-04-17 12:05:00,238.22,238.35,237.68,238.04,20446.0,235.2254,235.3538,234.6922,235.0477,20446.0
2024-04-17 12:10:00,238.13,238.83,238.12,238.62,14866.0,235.1366,235.8278,235.1267,235.6204,14866.0
2024-04-17 12:15:00,238.51,238.63,238.32,238.32,6188.0,235.5118,235.6303,235.3242,235.3242,6188.0
2024-04-17 12:20:00,238.26,238.53,238.17,238.23,8405.0,235.2649,235.5315,235.1761,235.2353,8405.0
2024-04-17 12:25:00,238.26,238.57,238.24,238.3,9407.0,235.2649,235.571,235.2452,235.3044,9407.0
2024-04-17 12:30:00,238.37,238.37,237.99,238.02,10249.0,235.3735,235.3735,234.9983,235.0279,10249.0
2024-04-17 12:35:00,237.94,237.98,237.54,237.98,8053.0,234.949,234.9885,234.554,234.9885,8053.0
2024-04-17 12:40:00,238.01,238.14,237.77,237.85,18508.0,235.0181,235.1464,234.7811,234.8601,18508.0
2024-04-17 12:45:00,237.96,237.99,237.71,237.91,6521.0,234.9687,234.9983,234.7218,234.9193,6521.0
2024-04-17 12:50:00,237.91,238.4,237.9,238.18,11983.0,234.9193,235.4032,234.9095,235.1859,11983.0
2024-04-17 12:55:00,238.21,238.24,237.89,237.89,5703.0,235.2156,235.2452,234.8996,234.8996,5703.0
2024-04-17 13:00:00,237.86,238.03,237.73,237.9,4298.0,234.87,235.0378,234.7416,234.9095,4298.0
2024-04-17 13:05:00,237.9,238.0,237.65,238.0,5829.0,234.9095,235.0082,234.6626,235.0082,5829.0
2024-04-17 13:10:00,238.02,238.1,237.83,237.92,7415.0,235.0279,235.1069,234.8403,234.9292,7415.0
2024-04-17 13:15:00,237.98,238.34,237.93,238.3,5367.0,234.9885,235.3439,234.9391,235.3044,5367.0
2024-04-17 13:20:00,238.31,238.67,238.31,238.46,14524.0,235.3143,235.6698,235.3143,235.4624,14524.0
2024-04-17 13:25:00,238.48,238.55,238.21,238.22,18107.0,235.4822,235.5513,235.2156,235.2254,18107.0
2024-04-17 13:30:00,238.22,238.3,238.12,238.2,7187.0,235.2254,235.3044,235.1267,235.2057,7187.0
2024-04-17 13:35:00,238.27,238.37,238.21,238.29,15966.0,235.2748,235.3735,235.2156,235.2946,15966.0
2024-04-17 13:40:00,238.31,238.78,238.24,238.7,23234.0,235.3143,235.7784,235.2452,235.6994,23234.0
2024-04-17 13:45:00,238.66,238.92,238.47,238.84,9789.0,235.6599,235.9166,235.4723,235.8376,9789.0
2024-04-17 13:50:00,238.92,239.04,238.39,238.76,20490.0,235.9166,236.0351,235.3933,235.7586,20490.0
2024-04-17 13:55:00,238.75,239.15,238.7,239.15,17945.0,235.7488,236.1437,235.6994,236.1437,17945.0
2024-04-17 14:00:00,239.17,239.34,238.95,239.15,10915.0,236.1635,236.3314,235.9463,236.1437,10915.0
2024-04-17 14:05:00,239.15,239.36,238.65,239.0,18629.0,236.1437,236.3511,235.65,235.9956,18629.0
2024-04-17 14:10:00,238.96,238.96,238.66,238.8,7071.0,235.9561,235.9561,235.6599,235.7981,7071.0
2024-04-17 14:15:00,238.8,238.98,238.45,238.8,9139.0,235.7981,235.9759,235.4525,235.7981,9139.0
2024-04-17 14:20:00,238.8,238.82,238.45,238.52,11722.0,235.7981,235.8179,235.4525,235.5217,11722.0
2024-04-17 14:25:00,238.52,239.25,238.5,238.97,9592.0,235.5217,236.2425,235.5019,235.966,9592.0
2024-04-17 14:30:00,239.05,239.32,239.01,239.08,10068.0,236.045,236.3116,236.0055,236.0746,10068.0
2024-04-17 14:35:00,239.06,239.23,238.9,239.2,5306.0,236.0549,236.2227,235.8969,236.1931,5306.0
2024-04-17 14:40:00,239.37,240.39,239.28,240.32,13761.0,236.361,237.3682,236.2721,237.299,13761.0
2024-04-17 14:45:00,240.31,240.38,239.78,239.79,7751.0,237.2892,237.3583,236.7658,236.7757,7751.0
2024-04-17 14:50:00,239.89,239.95,239.1,239.18,6784.0,236.8744,236.9337,236.0944,236.1734,6784.0
2024-04-17 14:55:00,239.34,239.45,239.15,239.34,7785.0,236.3314,236.44,236.1437,236.3314,7785.0
2024-04-17 15:00:00,239.24,239.25,238.83,238.83,5229.0,236.2326,236.2425,235.8278,235.8278,5229.0
2024-04-17 15:05:00,238.9,238.91,238.33,238.47,11506.0,235.8969,235.9068,235.3341,235.4723,11506.0
2024-04-17 15:10:00,238.55,238.57,237.99,238.06,10968.0,235.5513,235.571,234.9983,235.0674,10968.0
2024-04-17 15:15:00,238.06,238.48,238.06,238.39,12838.0,235.0674,235.4822,235.0674,235.3933,12838.0
2024-04-17 15:20:00,238.41,238.91,238.24,238.75,15218.0,235.413,235.9068,235.2452,235.7488,15218.0
2024-04-17 15:25:00,238.68,238.8,238.34,238.58,13347.0,235.6797,235.7981,235.3439,235.5809,13347.0
2024-04-17 15:30:00,238.63,238.71,238.33,238.7,34354.0,235.6303,235.7093,235.3341,235.6994,34354.0
2024-04-17 15:35:00,238.64,239.02,238.37,238.56,20099.0,235.6402,236.0154,235.3735,235.5612,20099.0
2024-04-17 15:40:00,238.56,238.98,238.42,238.79,20767.0,235.5612,235.9759,235.4229,235.7883,20767.0
2024-04-17 15:45:00,238.65,239.26,238.54,239.2,26395.0,235.65,236.2524,235.5414,236.1931,26395.0
2024-04-17 15:50:00,239.15,239.24,238.7,239.11,32665.0,236.1437,236.2326,235.6994,236.1042,32665.0
2024-04-17 15:55:00,239.06,239.07,238.42,238.46,164800.0,236.0549,236.0647,235.4229,235.4624,164800.0
2024-04-18 09:30:00,240.65,240.76,237.69,238.28,93700.0,237.6249,237.7335,234.7021,235.2847,93700.0
2024-04-18 09:35:00,238.28,238.5,237.11,237.98,24358.0,235.2847,235.5019,234.1294,234.9885,24358.0
2024-04-18 09:40:00,238.17,239.13,238.16,238.43,17884.0,235.1761,236.124,235.1662,235.4328,17884.0
2024-04-18 09:45:00,238.45,239.03,238.43,239.0,5615.0,235.4525,236.0253,235.4328,235.9956,5615.0
2024-04-18 09:50:00,239.1,239.26,238.62,238.75,11545.0,236.0944,236.2524,235.6204,235.7488,11545.0
2024-04-18 09:55:00,238.83,239.1,238.7,238.82,10071.0,235.8278,236.0944,235.6994,235.8179,10071.0
2024-04-18 10:00:00,238.9,239.02,238.41,238.57,9301.0,235.8969,236.0154,235.413,235.571,9301.0
2024-04-18 10:05:00,238.58,238.8,238.39,238.77,11937.0,235.5809,235.7981,235.3933,235.7685,11937.0
2024-04-18 10:10:00,238.7,238.72,238.21,238.4,10659.0,235.6994,235.7191,235.2156,235.4032,10659.0
2024-04-18 10:15:00,238.45,239.65,238.41,239.46,14055.0,235.4525,236.6375,235.413,236.4498,14055.0
2024-04-18 10:20:00,239.42,239.52,239.23,239.39,8364.0,236.4103,236.5091,236.2227,236.3807,8364.0
2024-04-18 10:25:00,239.34,239.43,238.93,239.43,14202.0,236.3314,236.4202,235.9265,236.4202,14202.0
2024-04-18 10:30:00,239.49,239.49,239.18,239.42,6535.0,236.4795,236.4795,236.1734,236.4103,6535.0
2024-04-18 10:35:00,239.45,239.85,239.21,239.21,16546.0,236.44,236.8349,236.203,236.203,16546.0
2024-04-18 10:40:00,239.16,239.23,238.95,239.19,5955.0,236.1536,236.2227,235.9463,236.1832,5955.0
2024-04-18 10:45:00,239.28,239.48,238.84,239.13,8192.0,236.2721,236.4696,235.8376,236.124,8192.0
2024-04-18 10:50:00,239.08,239.27,238.9,239.22,6123.0,236.0746,236.2622,235.8969,236.2129,6123.0
2024-04-18 10:55:00,239.24,239.63,239.06,239.36,9077.0,236.2326,236.6177,236.0549,236.3511,9077.0
2024-04-18 11:00:00,239.47,239.77,239.4,239.72,9873.0,236.4597,236.7559,236.3906,236.7066,9873.0
2024-04-18 11:05:00,239.81,240.73,239.8,240.68,4803.0,236.7954,237.7039,236.7856,237.6545,4803.0
2024-04-18 11:10:00,240.77,241.06,240.61,241.0,11466.0,237.7434,238.0297,237.5854,237.9705,11466.0
2024-04-18 11:15:00,241.06,241.24,240.6,240.68,13541.0,238.0297,238.2075,237.5755,237.6545,13541.0
2024-04-18 11:20:00,240.58,240.68,240.48,240.66,6848.0,237.5558,237.6545,237.457,237.6348,6848.0
2024-04-18 11:25:00,240.78,240.88,240.18,240.18,11326.0,237.7533,237.852,237.1608,237.1608,11326.0
2024-04-18 11:30:00,240.24,240.38,239.91,239.91,6907.0,237.22,237.3583,236.8942,236.8942,6907.0
2024-04-18 11:35:00,239.9,239.99,239.46,239.7,8641.0,236.8843,236.9732,236.4498,236.6868,8641.0
2024-04-18 11:40:00,239.7,239.8,239.2,239.43,9283.0,236.6868,236.7856,236.1931,236.4202,9283.0
2024-04-18 11:45:00,239.45,239.7,239.24,239.57,8081.0,236.44,236.6868,236.2326,236.5585,8081.0
2024-04-18 11:50:00,239.44,239.77,239.42,239.47,2567.0,236.4301,236.7559,236.4103,236.4597,2567.0
2024-04-18 11:55:00,239.64,239.89,239.51,239.79,5827.0,236.6276,236.8744,236.4992,236.7757,5827.0
2024-04-18 12:00:00,239.95,239.96,239.63,239.67,3464.0,236.9337,236.9436,236.6177,236.6572,3464.0
2024-04-18 12:05:00,239.63,239.63,239.41,239.51,2900.0,236.6177,236.6177,236.4005,236.4992,2900.0
2024-04-18 12:10:00,239.62,239.62,239.42,239.53,3316.0,236.6078,236.6078,236.4103,236.519,3316.0
2024-04-18 12:15:00,239.62,239.8,239.54,239.76,3240.0,236.6078,236.7856,236.5288,236.7461,3240.0
2024-04-18 12:20:00,239.7,239.72,239.49,239.71,4588.0,236.6868,236.7066,236.4795,236.6967,4588.0
2024-04-18 12:25:00,239.64,239.79,239.56,239.67,4234.0,236.6276,236.7757,236.5486,236.6572,4234.0
2024-04-18 12:30:00,239.72,239.72,239.29,239.29,4775.0,236.7066,236.7066,236.282,236.282,4775.0
2024-04-18 12:35:00,239.36,239.71,239.36,239.55,2650.0,236.3511,236.6967,236.3511,236.5387,2650.0
2024-04-18 12:40:00,239.69,239.7,239.36,239.65,4938.0,236.677,236.6868,236.3511,236.6375,4938.0
2024-04-18 12:45:00,239.69,239.73,239.21,239.49,3250.0,236.677,236.7165,236.203,236.4795,3250.0
2024-04-18 12:50:00,239.5,239.51,239.02,239.05,4029.0,236.4893,236.4992,236.0154,236.045,4029.0
2024-04-18 12:55:00,239.07,239.24,238.92,238.95,5474.0,236.0647,236.2326,235.9166,235.9463,5474.0
2024-04-18 13:00:00,239.04,239.12,238.46,238.46,5739.0,236.0351,236.1141,235.4624,235.4624,5739.0
2024-04-18 13:05:00,238.49,238.53,238.0,238.3,5877.0,235.492,235.5315,235.0082,235.3044,5877.0
2024-04-18 13:10:00,238.37,238.37,238.01,238.09,4121.0,235.3735,235.3735,235.0181,235.0971,4121.0
2024-04-18 13:15:00,238.13,238.19,237.36,237.68,17528.0,235.1366,235.1958,234.3762,234.6922,17528.0
2024-04-18 13:20:00,237.75,237.82,237.11,237.15,13894.0,234.7613,234.8305,234.1294,234.1689,13894.0
2024-04-18 13:25:00,237.16,237.86,237.16,237.73,8557.0,234.1788,234.87,234.1788,234.7416,8557.0
2024-04-18 13:30:00,237.7,237.7,237.25,237.27,7496.0,234.712,234.712,234.2676,234.2874,7496.0
2024-04-18 13:35:00,237.38,237.4,236.88,236.88,8421.0,234.396,234.4157,233.9023,233.9023,8421.0
2024-04-18 13:40:00,237.0,237.0,236.52,236.75,16227.0,234.0208,234.0208,233.5468,233.7739,16227.0
2024-04-18 13:45:00,236.8,237.11,236.78,237.0,11353.0,233.8233,234.1294,233.8035,234.0208,11353.0
2024-04-18 13:50:00,237.09,237.35,237.07,237.21,6977.0,234.1096,234.3664,234.0899,234.2281,6977.0
2024-04-18 13:55:00,237.3,237.46,237.2,237.33,6599.0,234.317,234.475,234.2183,234.3466,6599.0
2024-04-18 14:00:00,237.39,237.39,237.02,237.06,7332.0,234.4059,234.4059,234.0405,234.08,7332.0
2024-04-18 14:05:00,237.05,237.32,237.05,237.24,2835.0,234.0701,234.3367,234.0701,234.2578,2835.0
2024-04-18 14:10:00,237.08,237.31,236.88,237.23,4561.0,234.0998,234.3269,233.9023,234.2479,4561.0
2024-04-18 14:15:00,237.19,237.7,237.19,237.4,4949.0,234.2084,234.712,234.2084,234.4157,4949.0
2024-04-18 14:20:00,237.38,237.46,237.17,237.17,5253.0,234.396,234.475,234.1886,234.1886,5253.0
2024-04-18 14:25:00,237.09,237.17,236.69,236.69,4000.0,234.1096,234.1886,233.7147,233.7147,4000.0
2024-04-18 14:30:00,236.66,236.67,236.32,236.4,3400.0,233.685,233.6949,233.3493,233.4283,3400.0
2024-04-18 14:35:00,236.58,236.96,236.53,236.9,3820.0,233.606,233.9813,233.5567,233.922,3820.0
2024-04-18 14:40:00,236.84,237.3,236.79,237.26,2771.0,233.8628,234.317,233.8134,234.2775,2771.0
2024-04-18 14:45:00,237.18,237.2,236.94,237.15,2452.0,234.1985,234.2183,233.9615,234.1689,2452.0
2024-04-18 14:50:00,237.16,237.24,236.89,236.89,5471.0,234.1788,234.2578,233.9122,233.9122,5471.0
2024-04-18 14:55:00,236.93,237.1,236.85,236.89,2677.0,233.9516,234.1195,233.8727,233.9122,2677.0
2024-04-18 15:00:00,236.98,237.51,236.95,237.47,5975.0,234.001,234.5244,233.9714,234.4849,5975.0
2024-04-18 15:05:00,237.44,237.7,237.35,237.52,6612.0,234.4552,234.712,234.3664,234.5342,6612.0
2024-04-18 15:10:00,237.52,237.61,236.99,237.1,11096.0,234.5342,234.6231,234.0109,234.1195,11096.0
2024-04-18 15:15:00,237.08,237.32,236.98,236.98,7369.0,234.0998,234.3367,234.001,234.001,7369.0
2024-04-18 15:20:00,236.91,237.45,236.87,237.34,16578.0,233.9319,234.4651,233.8924,234.3565,16578.0
2024-04-18 15:25:00,237.31,237.51,237.22,237.41,18877.0,234.3269,234.5244,234.238,234.4256,18877.0
2024-04-18 15:30:00,237.4,237.63,237.36,237.55,15232.0,234.4157,234.6428,234.3762,234.5639,15232.0
2024-04-18 15:35:00,237.51,237.58,237.22,237.22,11880.0,234.5244,234.5935,234.238,234.238,11880.0
2024-04-18 15:40:00,237.26,237.61,237.2,237.34,11399.0,234.2775,234.6231,234.2183,234.3565,11399.0
2024-04-18 15:45:00,237.39,237.46,237.19,237.21,14653.0,234.4059,234.475,234.2084,234.2281,14653.0
2024-04-18 15:50:00,237.26,237.4,236.47,236.82,52373.0,234.2775,234.4157,233.4974,233.843,52373.0
2024-04-18 15:55:00,236.68,236.75,236.08,236.26,127940.0,233.7048,233.7739,233.1123,233.2901,127940.0
2024-04-19 09:30:00,237.38,238.54,236.66,238.21,97296.0,234.396,235.5414,233.685,235.2156,97296.0
2024-04-19 09:35:00,238.14,238.72,237.86,238.47,10002.0,235.1464,235.7191,234.87,235.4723,10002.0
2024-04-19 09:40:00,238.69,239.18,238.57,239.05,12211.0,235.6895,236.1734,235.571,236.045,12211.0
2024-04-19 09:45:00,239.01,239.3,238.64,238.64,8748.0,236.0055,236.2919,235.6402,235.6402,8748.0
2024-04-19 09:50:00,238.56,238.57,237.96,238.24,6011.0,235.5612,235.571,234.9687,235.2452,6011.0
2024-04-19 09:55:00,238.37,238.42,238.02,238.03,9088.0,235.3735,235.4229,235.0279,235.0378,9088.0
2024-04-19 10:00:00,238.01,238.26,237.77,237.92,4347.0,235.0181,235.2649,234.7811,234.9292,4347.0
2024-04-19 10:05:00,237.88,237.96,237.59,237.6,6224.0,234.8897,234.9687,234.6034,234.6132,6224.0
2024-04-19 10:10:00,237.56,237.57,237.1,237.17,4651.0,234.5737,234.5836,234.1195,234.1886,4651.0
2024-04-19 10:15:00,237.21,237.28,236.82,236.86,14067.0,234.2281,234.2972,233.843,233.8825,14067.0
2024-04-19 10:20:00,236.76,236.93,236.61,236.73,6537.0,233.7838,233.9516,233.6357,233.7542,6537.0
2024-04-19 10:25:00,236.69,237.08,236.67,237.08,13203.0,233.7147,234.0998,233.6949,234.0998,13203.0
2024-04-19 10:30:00,237.17,237.3,236.97,237.15,7096.0,234.1886,234.317,233.9911,234.1689,7096.0
2024-04-19 10:35:00,237.16,237.2,236.61,236.63,6828.0,234.1788,234.2183,233.6357,233.6554,6828.0
2024-04-19 10:40:00,236.63,237.09,236.63,237.09,5080.0,233.6554,234.1096,233.6554,234.1096,5080.0
2024-04-19 10:45:00,237.07,237.37,237.04,237.22,6598.0,234.0899,234.3861,234.0603,234.238,6598.0
2024-04-19 10:50:00,237.22,237.43,237.16,237.41,4459.0,234.238,234.4454,234.1788,234.4256,4459.0
2024-04-19 10:55:00,237.35,237.35,236.83,236.9,7686.0,234.3664,234.3664,233.8529,233.922,7686.0
2024-04-19 11:00:00,236.88,236.93,236.47,236.51,6990.0,233.9023,233.9516,233.4974,233.5369,6990.0
2024-04-19 11:05:00,236.46,236.96,236.46,236.95,4417.0,233.4876,233.9813,233.4876,233.9714,4417.0
2024-04-19 11:10:00,237.02,237.06,236.75,236.79,7415.0,234.0405,234.08,233.7739,233.8134,7415.0
2024-04-19 11:15:00,236.83,236.99,236.7,236.77,6425.0,233.8529,234.0109,233.7245,233.7937,6425.0
2024-04-19 11:20:00,236.83,236.83,236.51,236.56,3706.0,233.8529,233.8529,233.5369,233.5863,3706.0
2024-04-19 11:25:00,236.54,236.78,236.54,236.78,5561.0,233.5666,233.8035,233.5666,233.8035,5561.0
2024-04-19 11:30:00,236.79,236.89,236.7,236.71,3968.0,233.8134,233.9122,233.7245,233.7344,3968.0
2024-04-19 11:35:00,236.64,236.64,236.24,236.42,7020.0,233.6653,233.6653,233.2703,233.4481,7020.0
2024-04-19 11:40:00,236.51,236.62,236.45,236.62,4683.0,233.5369,233.6455,233.4777,233.6455,4683.0
2024-04-19 11:45:00,236.61,236.67,236.21,236.21,5110.0,233.6357,233.6949,233.2407,233.2407,5110.0
2024-04-19 11:50:00,236.21,236.3,236.0,236.21,6662.0,233.2407,233.3296,233.0333,233.2407,6662.0
2024-04-19 11:55:00,236.26,236.41,236.0,236.02,16835.0,233.2901,233.4382,233.0333,233.0531,16835.0
2024-04-19 12:00:00,236.05,236.25,235.95,236.02,15071.0,233.0827,233.2802,232.984,233.0531,15071.0
2024-04-19 12:05:00,236.02,236.04,235.59,235.8,6526.0,233.0531,233.0728,232.6285,232.8359,6526.0
2024-04-19 12:10:00,235.74,235.74,235.33,235.33,7797.0,232.7766,232.7766,232.3718,232.3718,7797.0
2024-04-19 12:15:00,235.35,235.45,235.15,235.22,6880.0,232.3915,232.4903,232.194,232.2631,6880.0
2024-04-19 12:20:00,235.23,235.45,235.23,235.24,6911.0,232.273,232.4903,232.273,232.2829,6911.0
2024-04-19 12:25:00,235.25,235.63,235.23,235.27,10494.0,232.2928,232.668,232.273,232.3125,10494.0
2024-04-19 12:30:00,235.3,235.47,235.27,235.37,5363.0,232.3421,232.51,232.3125,232.4113,5363.0
2024-04-19 12:35:00,235.41,235.46,234.88,234.88,5347.0,232.4508,232.5001,231.9274,231.9274,5347.0
2024-04-19 12:40:00,234.93,235.25,234.55,235.07,15878.0,231.9768,232.2928,231.6016,232.115,15878.0
2024-04-19 12:45:00,235.14,235.42,235.07,235.16,4212.0,232.1842,232.4606,232.115,232.2039,4212.0
2024-04-19 12:50:00,235.2,235.5,235.12,235.12,3654.0,232.2434,232.5396,232.1644,232.1644,3654.0
2024-04-19 12:55:00,235.2,235.27,235.05,235.19,2864.0,232.2434,232.3125,232.0953,232.2335,2864.0
2024-04-19 13:00:00,235.18,235.39,235.11,235.23,9117.0,232.2236,232.431,232.1545,232.273,9117.0
2024-04-19 13:05:00,235.27,235.88,235.18,235.88,6507.0,232.3125,232.9148,232.2236,232.9148,6507.0
2024-04-19 13:10:00,236.0,236.41,235.94,236.3,7390.0,233.0333,233.4382,232.9741,233.3296,7390.0
2024-04-19 13:15:00,236.25,236.43,236.12,236.28,4765.0,233.2802,233.4579,233.1518,233.3098,4765.0
2024-04-19 13:20:00,236.26,236.26,235.94,236.06,5219.0,233.2901,233.2901,232.9741,233.0926,5219.0
2024-04-19 13:25:00,236.01,236.16,235.87,235.95,9380.0,233.0432,233.1913,232.905,232.984,9380.0
2024-04-19 13:30:00,235.96,236.14,235.93,236.1,12944.0,232.9938,233.1716,232.9642,233.1321,12944.0
2024-04-19 13:35:00,236.16,236.25,236.04,236.04,12163.0,233.1913,233.2802,233.0728,233.0728,12163.0
2024-04-19 13:40:00,236.05,236.37,236.05,236.29,14127.0,233.0827,233.3987,233.0827,233.3197,14127.0
2024-04-19 13:45:00,236.37,236.67,236.18,236.65,8870.0,233.3987,233.6949,233.2111,233.6752,8870.0
2024-04-19 13:50:00,236.74,237.16,236.74,237.06,5480.0,233.764,234.1788,233.764,234.08,5480.0
2024-04-19 13:55:00,237.08,237.08,236.59,236.84,22158.0,234.0998,234.0998,233.6159,233.8628,22158.0
2024-04-19 14:00:00,236.84,236.9,236.18,236.36,21992.0,233.8628,233.922,233.2111,233.3888,21992.0
2024-04-19 14:05:00,236.35,236.64,236.17,236.37,4251.0,233.3789,233.6653,233.2012,233.3987,4251.0
2024-04-19 14:10:00,236.35,236.37,236.0,236.0,6109.0,233.3789,233.3987,233.0333,233.0333,6109.0
2024-04-19 14:15:00,235.9,236.0,235.74,235.97,5922.0,232.9346,233.0333,232.7766,233.0037,5922.0
2024-04-19 14:20:00,236.07,236.49,236.0,236.38,8795.0,233.1025,233.5172,233.0333,233.4086,8795.0
2024-04-19 14:25:00,236.36,236.7,236.16,236.23,12036.0,233.3888,233.7245,233.1913,233.2604,12036.0
2024-04-19 14:30:00,236.27,236.32,236.06,236.12,2537.0,233.2999,233.3493,233.0926,233.1518,2537.0
2024-04-19 14:35:00,236.16,236.16,235.76,235.79,4057.0,233.1913,233.1913,232.7964,232.826,4057.0
2024-04-19 14:40:00,235.71,235.96,235.64,235.85,8290.0,232.747,232.9938,232.6779,232.8852,8290.0
2024-04-19 14:45:00,235.91,235.99,235.64,235.74,11595.0,232.9445,233.0235,232.6779,232.7766,11595.0
2024-04-19 14:50:00,235.77,235.77,235.5,235.6,9262.0,232.8062,232.8062,232.5396,232.6384,9262.0
2024-04-19 14:55:00,235.58,235.83,235.58,235.74,11997.0,232.6186,232.8655,232.6186,232.7766,11997.0
2024-04-19 15:00:00,235.72,236.08,235.64,235.79,6691.0,232.7569,233.1123,232.6779,232.826,6691.0
2024-04-19 15:05:00,235.76,236.25,235.6,236.03,10210.0,232.7964,233.2802,232.6384,233.063,10210.0
2024-04-19 15:10:00,235.97,236.33,235.92,236.13,6532.0,233.0037,233.3592,232.9543,233.1617,6532.0
2024-04-19 15:15:00,236.16,236.16,235.78,236.05,8157.0,233.1913,233.1913,232.8161,233.0827,8157.0
2024-04-19 15:20:00,236.09,236.2,235.9,236.05,9396.0,233.1222,233.2308,232.9346,233.0827,9396.0
2024-04-19 15:25:00,236.07,236.34,235.9,235.9,14184.0,233.1025,233.3691,232.9346,232.9346,14184.0
2024-04-19 15:30:00,235.91,236.24,235.9,236.14,12022.0,232.9445,233.2703,232.9346,233.1716,12022.0
2024-04-19 15:35:00,236.16,236.27,235.82,235.92,18698.0,233.1913,233.2999,232.8556,232.9543,18698.0
2024-04-19 15:40:00,235.95,235.95,235.6,235.95,20431.0,232.984,232.984,232.6384,232.984,20431.0
2024-04-19 15:45:00,235.94,236.03,235.7,235.87,23175.0,232.9741,233.063,232.7371,232.905,23175.0
2024-04-19 15:50:00,235.82,236.17,235.72,236.17,51924.0,232.8556,233.2012,232.7569,233.2012,51924.0
2024-04-19 15:55:00,236.13,236.18,235.79,236.01,82773.0,233.1617,233.2111,232.826,233.0432,82773.0
2024-04-22 09:30:00,238.56,238.89,236.48,236.48,17620.0,235.5612,235.887,233.5073,233.5073,17620.0
2024-04-22 09:35:00,236.2,236.72,236.09,236.18,4932.0,233.2308,233.7443,233.1222,233.2111,4932.0
2024-04-22 09:40:00,236.14,236.14,235.51,236.14,4603.0,233.1716,233.1716,232.5495,233.1716,4603.0
2024-04-22 09:45:00,236.16,237.31,236.15,237.12,6269.0,233.1913,234.3269,233.1815,234.1393,6269.0
2024-04-22 09:50:00,237.02,237.02,236.23,236.51,3954.0,234.0405,234.0405,233.2604,233.5369,3954.0
2024-04-22 09:55:00,236.66,237.06,236.51,236.97,4383.0,233.685,234.08,233.5369,233.9911,4383.0
2024-04-22 10:00:00,237.09,237.69,237.04,237.22,7094.0,234.1096,234.7021,234.0603,234.238,7094.0
2024-04-22 10:05:00,237.29,237.5,237.09,237.27,16682.0,234.3071,234.5145,234.1096,234.2874,16682.0
2024-04-22 10:10:00,237.36,237.92,237.34,237.62,9306.0,234.3762,234.9292,234.3565,234.633,9306.0
2024-04-22 10:15:00,237.62,237.96,237.61,237.79,10001.0,234.633,234.9687,234.6231,234.8008,10001.0
2024-04-22 10:20:00,237.72,237.86,237.11,237.11,17421.0,234.7317,234.87,234.1294,234.1294,17421.0
2024-04-22 10:25:00,237.23,237.52,237.22,237.23,7300.0,234.2479,234.5342,234.238,234.2479,7300.0
2024-04-22 10:30:00,237.23,237.38,237.08,237.24,6149.0,234.2479,234.396,234.0998,234.2578,6149.0
2024-04-22 10:35:00,237.29,237.37,237.07,237.18,4398.0,234.3071,234.3861,234.0899,234.1985,4398.0
2024-04-22 10:40:00,237.26,237.5,237.04,237.14,11312.0,234.2775,234.5145,234.0603,234.159,11312.0
2024-04-22 10:45:00,237.15,237.25,236.78,236.82,8197.0,234.1689,234.2676,233.8035,233.843,8197.0
2024-04-22 10:50:00,236.82,236.82,236.05,236.15,7275.0,233.843,233.843,233.0827,233.1815,7275.0
2024-04-22 10:55:00,236.0,236.07,235.92,236.07,7863.0,233.0333,233.1025,232.9543,233.1025,7863.0
2024-04-22 11:00:00,235.96,236.44,235.94,236.43,5005.0,232.9938,233.4678,232.9741,233.4579,5005.0
2024-04-22 11:05:00,236.37,236.43,236.2,236.42,2545.0,233.3987,233.4579,233.2308,233.4481,2545.0
2024-04-22 11:10:00,236.42,236.42,236.16,236.26,3766.0,233.4481,233.4481,233.1913,233.2901,3766.0
2024-04-22 11:15:00,236.18,236.5,236.16,236.38,3710.0,233.2111,233.5271,233.1913,233.4086,3710.0
2024-04-22 11:20:00,236.43,236.47,236.31,236.34,3660.0,233.4579,233.4974,233.3394,233.3691,3660.0
2024-04-22 11:25:00,236.34,236.61,236.34,236.61,3301.0,233.3691,233.6357,233.3691,233.6357,3301.0
2024-04-22 11:30:00,236.65,236.81,236.15,236.19,4406.0,233.6752,233.8332,233.1815,233.221,4406.0
2024-04-22 11:35:00,236.12,236.19,236.03,236.05,3240.0,233.1518,233.221,233.063,233.0827,3240.0
2024-04-22 11:40:00,236.08,236.1,235.93,236.03,4581.0,233.1123,233.1321,232.9642,233.063,4581.0
2024-04-22 11:45:00,235.98,235.99,235.77,235.92,3725.0,233.0136,233.0235,232.8062,232.9543,3725.0
2024-04-22 11:50:00,235.98,236.22,235.9,236.22,3852.0,233.0136,233.2506,232.9346,233.2506,3852.0
2024-04-22 11:55:00,236.22,236.35,236.21,236.35,3572.0,233.2506,233.3789,233.2407,233.3789,3572.0
2024-04-22 12:00:00,236.3,237.08,236.29,237.01,2481.0,233.3296,234.0998,233.3197,234.0306,2481.0
2024-04-22 12:05:00,237.11,237.11,236.82,236.85,3604.0,234.1294,234.1294,233.843,233.8727,3604.0
2024-04-22 12:10:00,236.82,237.19,236.82,237.11,3000.0,233.843,234.2084,233.843,234.1294,3000.0
2024-04-22 12:15:00,237.19,237.4,237.09,237.09,7840.0,234.2084,234.4157,234.1096,234.1096,7840.0
2024-04-22 12:20:00,237.09,237.33,237.04,237.06,6311.0,234.1096,234.3466,234.0603,234.08,6311.0
2024-04-22 12:25:00,237.12,237.12,236.95,237.06,2107.0,234.1393,234.1393,233.9714,234.08,2107.0
2024-04-22 12:30:00,237.06,237.06,236.74,236.74,3206.0,234.08,234.08,233.764,233.764,3206.0
2024-04-22 12:35:00,236.79,236.89,236.74,236.81,2112.0,233.8134,233.9122,233.764,233.8332,2112.0
2024-04-22 12:40:00,236.91,237.06,236.91,237.0,1980.0,233.9319,234.08,233.9319,234.0208,1980.0
2024-04-22 12:45:00,237.1,237.35,237.1,237.23,2400.0,234.1195,234.3664,234.1195,234.2479,2400.0
2024-04-22 12:50:00,237.12,237.29,237.12,237.29,1723.0,234.1393,234.3071,234.1393,234.3071,1723.0
2024-04-22 12:55:00,237.27,237.37,237.23,237.37,7588.0,234.2874,234.3861,234.2479,234.3861,7588.0
2024-04-22 13:00:00,237.37,237.48,237.33,237.4,2213.0,234.3861,234.4947,234.3466,234.4157,2213.0
2024-04-22 13:05:00,237.41,237.59,237.41,237.57,2600.0,234.4256,234.6034,234.4256,234.5836,2600.0
2024-04-22 13:10:00,237.6,237.82,237.6,237.79,3141.0,234.6132,234.8305,234.6132,234.8008,3141.0
2024-04-22 13:15:00,237.73,237.79,237.6,237.7,3493.0,234.7416,234.8008,234.6132,234.712,3493.0
2024-04-22 13:20:00,237.71,237.74,237.54,237.65,4332.0,234.7218,234.7515,234.554,234.6626,4332.0
2024-04-22 13:25:00,237.7,238.09,237.68,238.09,3234.0,234.712,235.0971,234.6922,235.0971,3234.0
2024-04-22 13:30:00,238.0,238.31,237.99,238.14,4634.0,235.0082,235.3143,234.9983,235.1464,4634.0
2024-04-22 13:35:00,238.22,238.22,238.01,238.07,4752.0,235.2254,235.2254,235.0181,235.0773,4752.0
2024-04-22 13:40:00,238.13,238.18,238.0,238.12,3053.0,235.1366,235.1859,235.0082,235.1267,3053.0
2024-04-22 13:45:00,238.3,238.5,238.27,238.49,2926.0,235.3044,235.5019,235.2748,235.492,2926.0
2024-04-22 13:50:00,238.55,239.0,238.5,238.95,3492.0,235.5513,235.9956,235.5019,235.9463,3492.0
2024-04-22 13:55:00,238.95,238.95,238.5,238.63,3009.0,235.9463,235.9463,235.5019,235.6303,3009.0
2024-04-22 14:00:00,238.61,238.74,238.47,238.56,4397.0,235.6105,235.7389,235.4723,235.5612,4397.0
2024-04-22 14:05:00,238.62,238.93,238.62,238.84,2731.0,235.6204,235.9265,235.6204,235.8376,2731.0
2024-04-22 14:10:00,238.9,238.9,238.59,238.67,5546.0,235.8969,235.8969,235.5908,235.6698,5546.0
2024-04-22 14:15:00,238.62,238.75,238.55,238.6,2948.0,235.6204,235.7488,235.5513,235.6007,2948.0
2024-04-22 14:20:00,238.61,238.9,238.61,238.83,2400.0,235.6105,235.8969,235.6105,235.8278,2400.0
2024-04-22 14:25:00,238.87,239.04,238.77,238.93,3897.0,235.8673,236.0351,235.7685,235.9265,3897.0
2024-04-22 14:30:00,239.03,239.09,238.98,239.03,4516.0,236.0253,236.0845,235.9759,236.0253,4516.0
2024-04-22 14:35:00,238.99,239.09,238.71,238.75,2839.0,235.9858,236.0845,235.7093,235.7488,2839.0
2024-04-22 14:40:00,238.76,238.76,238.44,238.47,2300.0,235.7586,235.7586,235.4427,235.4723,2300.0
2024-04-22 14:45:00,238.56,238.56,238.31,238.36,5028.0,235.5612,235.5612,235.3143,235.3637,5028.0
2024-04-22 14:50:00,238.35,238.35,238.25,238.29,2377.0,235.3538,235.3538,235.2551,235.2946,2377.0
2024-04-22 14:55:00,238.4,238.76,238.36,238.71,2352.0,235.4032,235.7586,235.3637,235.7093,2352.0
2024-04-22 15:00:00,238.74,238.75,238.47,238.47,7200.0,235.7389,235.7488,235.4723,235.4723,7200.0
2024-04-22 15:05:00,238.51,238.66,238.46,238.63,5917.0,235.5118,235.6599,235.4624,235.6303,5917.0
2024-04-22 15:10:00,238.67,238.7,238.47,238.67,4819.0,235.6698,235.6994,235.4723,235.6698,4819.0
2024-04-22 15:15:00,238.63,238.63,238.33,238.4,5306.0,235.6303,235.6303,235.3341,235.4032,5306.0
2024-04-22 15:20:00,238.31,238.31,237.95,238.02,3907.0,235.3143,235.3143,234.9588,235.0279,3907.0
2024-04-22 15:25:00,238.11,238.12,237.95,237.98,3900.0,235.1168,235.1267,234.9588,234.9885,3900.0
2024-04-22 15:30:00,238.04,238.04,237.56,237.56,4375.0,235.0477,235.0477,234.5737,234.5737,4375.0
2024-04-22 15:35:00,237.46,237.62,237.44,237.57,6108.0,234.475,234.633,234.4552,234.5836,6108.0
2024-04-22 15:40:00,237.68,237.79,237.43,237.79,6173.0,234.6922,234.8008,234.4454,234.8008,6173.0
2024-04-22 15:45:00,237.76,237.85,237.63,237.8,7020.0,234.7712,234.8601,234.6428,234.8107,7020.0
2024-04-22 15:50:00,237.77,237.82,237.3,237.59,16432.0,234.7811,234.8305,234.317,234.6034,16432.0
2024-04-22 15:55:00,237.53,237.53,237.19,237.4,39073.0,234.5441,234.5441,234.2084,234.4157,39073.0
2024-04-23 09:30:00,237.47,238.46,237.41,237.97,23200.0,234.4849,235.4624,234.4256,234.9786,23200.0
2024-04-23 09:35:00,238.05,238.05,237.44,237.44,5260.0,235.0576,235.0576,234.4552,234.4552,5260.0
2024-04-23 09:40:00,237.48,238.09,237.41,238.03,4489.0,234.4947,235.0971,234.4256,235.0378,4489.0
2024-04-23 09:45:00,238.08,239.06,238.07,238.83,8256.0,235.0872,236.0549,235.0773,235.8278,8256.0
2024-04-23 09:50:00,238.96,238.96,238.47,238.73,3913.0,235.9561,235.9561,235.4723,235.729,3913.0
2024-04-23 09:55:00,238.73,238.73,238.3,238.35,6053.0,235.729,235.729,235.3044,235.3538,6053.0
2024-04-23 10:00:00,238.34,238.34,237.87,238.12,6883.0,235.3439,235.3439,234.8798,235.1267,6883.0
2024-04-23 10:05:00,238.24,238.62,238.19,238.49,7418.0,235.2452,235.6204,235.1958,235.492,7418.0
2024-04-23 10:10:00,238.38,238.56,238.2,238.25,7202.0,235.3834,235.5612,235.2057,235.2551,7202.0
2024-04-23 10:15:00,238.22,238.25,237.75,238.11,16776.0,235.2254,235.2551,234.7613,235.1168,16776.0
2024-04-23 10:20:00,238.12,238.76,238.12,238.76,3347.0,235.1267,235.7586,235.1267,235.7586,3347.0
2024-04-23 10:25:00,238.81,238.99,238.67,238.87,3979.0,235.808,235.9858,235.6698,235.8673,3979.0
2024-04-23 10:30:00,238.88,239.44,238.82,239.29,3936.0,235.8771,236.4301,235.8179,236.282,3936.0
2024-04-23 10:35:00,239.18,239.22,238.61,238.8,6701.0,236.1734,236.2129,235.6105,235.7981,6701.0
2024-04-23 10:40:00,238.87,239.3,238.86,239.23,3059.0,235.8673,236.2919,235.8574,236.2227,3059.0
2024-04-23 10:45:00,239.36,239.44,239.11,239.24,7835.0,236.3511,236.4301,236.1042,236.2326,7835.0
2024-04-23 10:50:00,239.28,239.69,239.26,239.69,5444.0,236.2721,236.677,236.2524,236.677,5444.0
2024-04-23 10:55:00,239.62,239.92,239.59,239.92,2872.0,236.6078,236.9041,236.5782,236.9041,2872.0
2024-04-23 11:00:00,239.93,239.93,239.28,239.37,3408.0,236.9139,236.9139,236.2721,236.361,3408.0
2024-04-23 11:05:00,239.32,239.33,239.18,239.22,2338.0,236.3116,236.3215,236.1734,236.2129,2338.0
2024-04-23 11:10:00,239.3,239.63,239.3,239.63,3821.0,236.2919,236.6177,236.2919,236.6177,3821.0
2024-04-23 11:15:00,239.44,239.62,239.32,239.47,2790.0,236.4301,236.6078,236.3116,236.4597,2790.0
2024-04-23 11:20:00,239.5,239.76,239.49,239.68,3145.0,236.4893,236.7461,236.4795,236.6671,3145.0
2024-04-23 11:25:00,239.68,239.7,239.53,239.57,2225.0,236.6671,236.6868,236.519,236.5585,2225.0
2024-04-23 11:30:00,239.58,239.66,239.23,239.47,7793.0,236.5683,236.6473,236.2227,236.4597,7793.0
2024-04-23 11:35:00,239.61,239.7,239.44,239.6,2300.0,236.598,236.6868,236.4301,236.5881,2300.0
2024-04-23 11:40:00,239.59,239.79,239.54,239.7,6855.0,236.5782,236.7757,236.5288,236.6868,6855.0
2024-04-23 11:45:00,239.67,239.67,239.46,239.58,3500.0,236.6572,236.6572,236.4498,236.5683,3500.0
2024-04-23 11:50:00,239.54,239.57,239.21,239.32,7225.0,236.5288,236.5585,236.203,236.3116,7225.0
2024-04-23 11:55:00,239.34,239.36,239.0,239.0,5797.0,236.3314,236.3511,235.9956,235.9956,5797.0
2024-04-23 12:00:00,239.09,239.22,238.95,239.21,5336.0,236.0845,236.2129,235.9463,236.203,5336.0
2024-04-23 12:05:00,239.26,239.34,239.04,239.04,5012.0,236.2524,236.3314,236.0351,236.0351,5012.0
2024-04-23 12:10:00,239.0,239.01,238.74,238.81,3405.0,235.9956,236.0055,235.7389,235.808,3405.0
2024-04-23 12:15:00,238.83,238.94,238.68,238.88,3505.0,235.8278,235.9364,235.6797,235.8771,3505.0
2024-04-23 12:20:00,238.88,238.98,238.81,238.98,3955.0,235.8771,235.9759,235.808,235.9759,3955.0
2024-04-23 12:25:00,238.97,239.14,238.89,239.06,4261.0,235.966,236.1339,235.887,236.0549,4261.0
2024-04-23 12:30:00,239.09,239.1,238.93,239.05,2200.0,236.0845,236.0944,235.9265,236.045,2200.0
2024-04-23 12:35:00,239.04,239.05,238.92,238.95,1709.0,236.0351,236.045,235.9166,235.9463,1709.0
2024-04-23 12:40:00,238.94,239.05,238.92,238.96,2841.0,235.9364,236.045,235.9166,235.9561,2841.0
2024-04-23 12:45:00,238.95,239.04,238.82,238.98,3240.0,235.9463,236.0351,235.8179,235.9759,3240.0
2024-04-23 12:50:00,238.91,238.94,238.88,238.94,1079.0,235.9068,235.9364,235.8771,235.9364,1079.0
2024-04-23 12:55:00,238.94,239.0,238.69,238.73,4737.0,235.9364,235.9956,235.6895,235.729,4737.0
2024-04-23 13:00:00,238.68,238.87,238.59,238.87,3500.0,235.6797,235.8673,235.5908,235.8673,3500.0
2024-04-23 13:05:00,238.87,238.91,238.74,238.75,3112.0,235.8673,235.9068,235.7389,235.7488,3112.0
2024-04-23 13:10:00,238.76,238.76,238.46,238.61,3400.0,235.7586,235.7586,235.4624,235.6105,3400.0
2024-04-23 13:15:00,238.56,238.57,238.39,238.51,1600.0,235.5612,235.571,235.3933,235.5118,1600.0
2024-04-23 13:20:00,238.58,238.72,238.57,238.65,2595.0,235.5809,235.7191,235.571,235.65,2595.0
2024-04-23 13:25:00,238.71,238.92,238.58,238.9,4281.0,235.7093,235.9166,235.5809,235.8969,4281.0
2024-04-23 13:30:00,238.86,238.94,238.82,238.89,3400.0,235.8574,235.9364,235.8179,235.887,3400.0
2024-04-23 13:35:00,238.84,238.91,238.79,238.82,2400.0,235.8376,235.9068,235.7883,235.8179,2400.0
2024-04-23 13:40:00,238.83,239.05,238.82,238.95,2632.0,235.8278,236.045,235.8179,235.9463,2632.0
2024-04-23 13:45:00,239.02,239.04,238.95,239.0,2100.0,236.0154,236.0351,235.9463,235.9956,2100.0
2024-04-23 13:50:00,239.04,239.05,238.9,238.9,3512.0,236.0351,236.045,235.8969,235.8969,3512.0
2024-04-23 13:55:00,238.93,239.0,238.91,238.96,2612.0,235.9265,235.9956,235.9068,235.9561,2612.0
2024-04-23 14:00:00,238.96,239.08,238.96,239.05,2712.0,235.9561,236.0746,235.9561,236.045,2712.0
2024-04-23 14:05:00,239.04,239.06,238.9,238.93,3897.0,236.0351,236.0549,235.8969,235.9265,3897.0
2024-04-23 14:10:00,238.97,239.07,238.88,238.93,5618.0,235.966,236.0647,235.8771,235.9265,5618.0
2024-04-23 14:15:00,238.98,239.14,238.93,239.13,4185.0,235.9759,236.1339,235.9265,236.124,4185.0
2024-04-23 14:20:00,239.2,239.29,239.17,239.27,4610.0,236.1931,236.282,236.1635,236.2622,4610.0
2024-04-23 14:25:00,239.31,239.5,239.29,239.32,7300.0,236.3017,236.4893,236.282,236.3116,7300.0
2024-04-23 14:30:00,239.36,239.36,239.2,239.26,4093.0,236.3511,236.3511,236.1931,236.2524,4093.0
2024-04-23 14:35:00,239.25,239.3,239.2,239.23,1560.0,236.2425,236.2919,236.1931,236.2227,1560.0
2024-04-23 14:40:00,239.22,239.94,239.22,239.93,7810.0,236.2129,236.9238,236.2129,236.9139,7810.0
2024-04-23 14:45:00,239.93,239.93,239.44,239.44,3200.0,236.9139,236.9139,236.4301,236.4301,3200.0
2024-04-23 14:50:00,239.45,239.47,239.15,239.31,4400.0,236.44,236.4597,236.1437,236.3017,4400.0
2024-04-23 14:55:00,239.32,239.63,239.24,239.56,4786.0,236.3116,236.6177,236.2326,236.5486,4786.0
2024-04-23 15:00:00,239.59,239.6,239.22,239.31,3800.0,236.5782,236.5881,236.2129,236.3017,3800.0
2024-04-23 15:05:00,239.33,239.34,239.14,239.14,1900.0,236.3215,236.3314,236.1339,236.1339,1900.0
2024-04-23 15:10:00,239.22,239.41,239.18,239.41,4919.0,236.2129,236.4005,236.1734,236.4005,4919.0
2024-04-23 15:15:00,239.41,239.46,239.32,239.46,2800.0,236.4005,236.4498,236.3116,236.4498,2800.0
2024-04-23 15:20:00,239.42,239.42,239.15,239.31,5000.0,236.4103,236.4103,236.1437,236.3017,5000.0
2024-04-23 15:25:00,239.31,239.36,239.2,239.27,3700.0,236.3017,236.3511,236.1931,236.2622,3700.0
2024-04-23 15:30:00,239.24,239.44,239.2,239.44,5100.0,236.2326,236.4301,236.1931,236.4301,5100.0
2024-04-23 15:35:00,239.45,239.55,239.39,239.42,6250.0,236.44,236.5387,236.3807,236.4103,6250.0
2024-04-23 15:40:00,239.53,239.7,239.47,239.65,5516.0,236.519,236.6868,236.4597,236.6375,5516.0
2024-04-23 15:45:00,239.68,239.75,239.42,239.75,8775.0,236.6671,236.7362,236.4103,236.7362,8775.0
2024-04-23 15:50:00,239.69,239.97,239.47,239.82,19171.0,236.677,236.9534,236.4597,236.8053,19171.0
2024-04-23 15:55:00,239.8,239.98,239.42,239.7,68241.0,236.7856,236.9633,236.4103,236.6868,68241.0
2024-04-24 09:30:00,243.99,245.52,243.73,245.39,44501.0,240.9229,242.4337,240.6662,242.3053,44501.0
2024-04-24 09:35:00,245.39,248.39,245.39,247.58,69190.0,242.3053,245.2676,242.3053,244.4678,69190.0
2024-04-24 09:40:00,247.64,249.5,247.44,248.75,58475.0,244.527,246.3636,244.3295,245.6231,58475.0
2024-04-24 09:45:00,248.31,249.62,247.13,247.51,42380.0,245.1886,246.4821,244.0234,244.3987,42380.0
2024-04-24 09:50:00,247.74,248.41,246.93,247.19,21513.0,244.6258,245.2873,243.8259,244.0827,21513.0
2024-04-24 09:55:00,247.11,247.11,245.65,245.83,18462.0,244.0037,244.0037,242.562,242.7398,18462.0
2024-04-24 10:00:00,245.8,246.23,245.62,245.9,11890.0,242.7101,243.1347,242.5324,242.8089,11890.0
2024-04-24 10:05:00,246.03,247.32,245.8,247.05,20240.0,242.9373,244.211,242.7101,243.9444,20240.0
2024-04-24 10:10:00,247.05,247.3,246.4,246.58,12211.0,243.9444,244.1913,243.3026,243.4803,12211.0
2024-04-24 10:15:00,246.49,246.7,246.07,246.3,5772.0,243.3915,243.5988,242.9768,243.2039,5772.0
2024-04-24 10:20:00,246.23,247.09,246.12,246.92,4318.0,243.1347,243.9839,243.0261,243.8161,4318.0
2024-04-24 10:25:00,247.02,247.02,246.55,246.82,4592.0,243.9148,243.9148,243.4507,243.7173,4592.0
2024-04-24 10:30:00,246.84,247.39,246.84,247.19,5875.0,243.7371,244.2802,243.7371,244.0827,5875.0
2024-04-24 10:35:00,247.01,247.49,246.57,247.28,7998.0,243.9049,244.3789,243.4705,244.1715,7998.0
2024-04-24 10:40:00,247.29,247.97,247.21,247.31,15701.0,244.1814,244.8529,244.1024,244.2012,15701.0
2024-04-24 10:45:00,247.41,247.61,247.01,247.45,6199.0,244.2999,244.4974,243.9049,244.3394,6199.0
2024-04-24 10:50:00,247.37,247.41,247.09,247.38,6635.0,244.2604,244.2999,243.9839,244.2703,6635.0
2024-04-24 10:55:00,247.41,247.44,246.72,246.76,8080.0,244.2999,244.3295,243.6186,243.6581,8080.0
2024-04-24 11:00:00,246.68,246.77,246.15,246.38,7949.0,243.5791,243.668,243.0557,243.2829,7949.0
2024-04-24 11:05:00,246.42,246.48,245.78,245.8,5866.0,243.3224,243.3816,242.6904,242.7101,5866.0
2024-04-24 11:10:00,245.8,246.41,245.64,246.04,10752.0,242.7101,243.3125,242.5522,242.9471,10752.0
2024-04-24 11:15:00,246.14,246.2,245.65,245.76,5009.0,243.0459,243.1051,242.562,242.6707,5009.0
2024-04-24 11:20:00,245.62,245.62,245.2,245.38,11053.0,242.5324,242.5324,242.1177,242.2954,11053.0
2024-04-24 11:25:00,245.24,245.57,245.19,245.55,7193.0,242.1572,242.483,242.1078,242.4633,7193.0
2024-04-24 11:30:00,245.45,245.69,245.37,245.68,5318.0,242.3645,242.6015,242.2856,242.5917,5318.0
2024-04-24 11:35:00,245.72,245.82,245.07,245.42,8169.0,242.6312,242.7299,241.9893,242.3349,8169.0
2024-04-24 11:40:00,245.45,245.45,244.11,244.11,8012.0,242.3645,242.3645,241.0414,241.0414,8012.0
2024-04-24 11:45:00,244.23,244.32,244.0,244.05,5410.0,241.1599,241.2488,240.9328,240.9821,5410.0
2024-04-24 11:50:00,244.09,244.11,243.71,244.11,5546.0,241.0216,241.0414,240.6464,241.0414,5546.0
2024-04-24 11:55:00,244.09,244.18,243.8,243.97,4138.0,241.0216,241.1105,240.7353,240.9032,4138.0
2024-04-24 12:00:00,243.99,244.05,243.54,243.74,5520.0,240.9229,240.9821,240.4786,240.676,5520.0
2024-04-24 12:05:00,243.66,243.87,243.47,243.47,7871.0,240.597,240.8044,240.4094,240.4094,7871.0
2024-04-24 12:10:00,243.52,243.63,243.31,243.39,8074.0,240.4588,240.5674,240.2514,240.3304,8074.0
2024-04-24 12:15:00,243.48,244.17,243.36,244.17,4652.0,240.4193,241.1006,240.3008,241.1006,4652.0
2024-04-24 12:20:00,244.25,244.44,244.19,244.43,3960.0,241.1796,241.3672,241.1204,241.3574,3960.0
2024-04-24 12:25:00,244.5,244.89,244.5,244.71,5539.0,241.4265,241.8116,241.4265,241.6339,5539.0
2024-04-24 12:30:00,244.65,244.65,243.83,243.94,5312.0,241.5746,241.5746,240.7649,240.8735,5312.0
2024-04-24 12:35:00,244.02,244.38,244.02,244.22,3423.0,240.9525,241.308,240.9525,241.15,3423.0
2024-04-24 12:40:00,244.36,244.36,244.05,244.14,3520.0,241.2882,241.2882,240.9821,241.071,3520.0
2024-04-24 12:45:00,244.18,244.19,243.96,244.12,6369.0,241.1105,241.1204,240.8933,241.0513,6369.0
2024-04-24 12:50:00,244.14,244.56,244.14,244.55,3826.0,241.071,241.4857,241.071,241.4759,3826.0
2024-04-24 12:55:00,244.56,244.79,244.39,244.77,6865.0,241.4857,241.7128,241.3179,241.6931,6865.0
2024-04-24 13:00:00,244.74,244.89,244.54,244.54,5306.0,241.6635,241.8116,241.466,241.466,5306.0
2024-04-24 13:05:00,244.52,244.88,244.48,244.7,6001.0,241.4462,241.8017,241.4067,241.624,6001.0
2024-04-24 13:10:00,244.74,244.97,244.73,244.79,4619.0,241.6635,241.8906,241.6536,241.7128,4619.0
2024-04-24 13:15:00,244.84,244.97,244.7,244.97,57386.0,241.7622,241.8906,241.624,241.8906,57386.0
2024-04-24 13:20:00,244.89,244.89,244.51,244.62,9057.0,241.8116,241.8116,241.4364,241.545,9057.0
2024-04-24 13:25:00,244.62,244.89,244.46,244.89,5200.0,241.545,241.8116,241.387,241.8116,5200.0
2024-04-24 13:30:00,244.8,245.22,244.8,244.98,6178.0,241.7227,242.1374,241.7227,241.9005,6178.0
2024-04-24 13:35:00,244.97,244.97,244.76,244.79,4726.0,241.8906,241.8906,241.6832,241.7128,4726.0
2024-04-24 13:40:00,244.78,244.95,244.67,244.87,4767.0,241.703,241.8708,241.5944,241.7918,4767.0
2024-04-24 13:45:00,244.87,245.22,244.87,245.1,6833.0,241.7918,242.1374,241.7918,242.0189,6833.0
2024-04-24 13:50:00,245.16,245.44,244.97,245.44,6829.0,242.0782,242.3547,241.8906,242.3547,6829.0
2024-04-24 13:55:00,245.46,245.5,245.21,245.34,6224.0,242.3744,242.4139,242.1276,242.2559,6224.0
2024-04-24 14:00:00,245.31,245.31,244.79,244.8,7001.0,242.2263,242.2263,241.7128,241.7227,7001.0
2024-04-24 14:05:00,244.8,244.86,244.47,244.74,6667.0,241.7227,241.782,241.3969,241.6635,6667.0
2024-04-24 14:10:00,244.87,244.89,244.58,244.58,4834.0,241.7918,241.8116,241.5055,241.5055,4834.0
2024-04-24 14:15:00,244.51,244.62,244.44,244.52,4393.0,241.4364,241.545,241.3672,241.4462,4393.0
2024-04-24 14:20:00,244.65,244.67,244.42,244.67,7552.0,241.5746,241.5944,241.3475,241.5944,7552.0
2024-04-24 14:25:00,244.72,244.77,244.46,244.46,6573.0,241.6437,241.6931,241.387,241.387,6573.0
2024-04-24 14:30:00,244.39,244.42,244.02,244.17,10257.0,241.3179,241.3475,240.9525,241.1006,10257.0
2024-04-24 14:35:00,244.23,244.57,244.22,244.43,3878.0,241.1599,241.4956,241.15,241.3574,3878.0
2024-04-24 14:40:00,244.43,244.53,244.2,244.32,6098.0,241.3574,241.4561,241.1303,241.2488,6098.0
2024-04-24 14:45:00,244.25,244.4,244.21,244.26,8446.0,241.1796,241.3277,241.1401,241.1895,8446.0
2024-04-24 14:50:00,244.25,244.25,243.9,243.9,6043.0,241.1796,241.1796,240.834,240.834,6043.0
2024-04-24 14:55:00,243.91,244.11,243.8,243.92,9501.0,240.8439,241.0414,240.7353,240.8538,9501.0
2024-04-24 15:00:00,243.9,244.18,243.8,244.0,7864.0,240.834,241.1105,240.7353,240.9328,7864.0
2024-04-24 15:05:00,243.93,244.09,243.8,244.03,5272.0,240.8637,241.0216,240.7353,240.9624,5272.0
2024-04-24 15:10:00,244.09,244.26,244.06,244.25,5823.0,241.0216,241.1895,240.992,241.1796,5823.0
2024-04-24 15:15:00,244.2,244.27,244.06,244.13,8690.0,241.1303,241.1994,240.992,241.0611,8690.0
2024-04-24 15:20:00,244.12,244.47,244.11,244.44,8163.0,241.0513,241.3969,241.0414,241.3672,8163.0
2024-04-24 15:25:00,244.44,244.63,244.39,244.44,10612.0,241.3672,241.5549,241.3179,241.3672,10612.0
2024-04-24 15:30:00,244.38,244.5,244.2,244.42,9810.0,241.308,241.4265,241.1303,241.3475,9810.0
2024-04-24 15:35:00,244.39,244.46,244.14,244.39,8952.0,241.3179,241.387,241.071,241.3179,8952.0
2024-04-24 15:40:00,244.4,244.45,244.26,244.34,11902.0,241.3277,241.3771,241.1895,241.2685,11902.0
2024-04-24 15:45:00,244.34,244.43,244.03,244.41,19129.0,241.2685,241.3574,240.9624,241.3376,19129.0
2024-04-24 15:50:00,244.4,244.4,244.0,244.22,33150.0,241.3277,241.3277,240.9328,241.15,33150.0
2024-04-24 15:55:00,244.23,244.5,243.88,244.05,98954.0,241.1599,241.4265,240.8143,240.9821,98954.0
2024-04-25 09:30:00,242.07,242.68,240.48,240.48,28124.0,239.027,239.6294,237.457,237.457,28124.0
2024-04-25 09:35:00,240.59,241.5,240.33,240.7,8091.0,237.5656,238.4642,237.3089,237.6743,8091.0
2024-04-25 09:40:00,240.52,241.35,240.23,241.35,7778.0,237.4965,238.3161,237.2102,238.3161,7778.0
2024-04-25 09:45:00,241.3,241.67,241.29,241.51,7797.0,238.2667,238.6321,238.2568,238.4741,7797.0
2024-04-25 09:50:00,241.57,241.75,241.18,241.63,7830.0,238.5333,238.7111,238.1482,238.5926,7830.0
2024-04-25 09:55:00,241.52,241.71,240.97,240.98,6194.0,238.484,238.6716,237.9409,237.9507,6194.0
2024-04-25 10:00:00,240.71,240.97,240.42,240.69,4574.0,237.6841,237.9409,237.3978,237.6644,4574.0
2024-04-25 10:05:00,240.78,241.39,240.77,241.39,7200.0,237.7533,238.3556,237.7434,238.3556,7200.0
2024-04-25 10:10:00,241.37,241.48,240.89,241.21,10734.0,238.3358,238.4445,237.8619,238.1778,10734.0
2024-04-25 10:15:00,241.23,241.34,241.04,241.06,6970.0,238.1976,238.3062,238.01,238.0297,6970.0
2024-04-25 10:20:00,241.25,241.75,241.14,241.75,6583.0,238.2173,238.7111,238.1087,238.7111,6583.0
2024-04-25 10:25:00,241.7,242.07,241.69,241.81,5816.0,238.6617,239.027,238.6518,238.7703,5816.0
2024-04-25 10:30:00,241.8,241.81,241.18,241.18,6336.0,238.7604,238.7703,238.1482,238.1482,6336.0
2024-04-25 10:35:00,241.25,241.33,241.02,241.27,4001.0,238.2173,238.2963,237.9902,238.2371,4001.0
2024-04-25 10:40:00,241.35,241.47,240.68,241.23,5695.0,238.3161,238.4346,237.6545,238.1976,5695.0
2024-04-25 10:45:00,241.31,241.56,241.26,241.45,2792.0,238.2766,238.5234,238.2272,238.4148,2792.0
2024-04-25 10:50:00,241.57,241.82,241.53,241.73,5659.0,238.5333,238.7802,238.4938,238.6913,5659.0
2024-04-25 10:55:00,241.73,242.0,241.56,242.0,6010.0,238.6913,238.9579,238.5234,238.9579,6010.0
2024-04-25 11:00:00,241.97,242.11,241.7,241.84,5077.0,238.9283,239.0665,238.6617,238.7999,5077.0
2024-04-25 11:05:00,241.76,241.84,241.46,241.59,3300.0,238.7209,238.7999,238.4247,238.5531,3300.0
2024-04-25 11:10:00,241.53,241.77,241.42,241.68,3807.0,238.4938,238.7308,238.3852,238.6419,3807.0
2024-04-25 11:15:00,241.65,241.72,241.3,241.54,4708.0,238.6123,238.6814,238.2667,238.5037,4708.0
2024-04-25 11:20:00,241.41,241.65,241.16,241.61,4929.0,238.3753,238.6123,238.1285,238.5728,4929.0
2024-04-25 11:25:00,241.53,242.0,241.53,241.97,3221.0,238.4938,238.9579,238.4938,238.9283,3221.0
2024-04-25 11:30:00,241.97,242.0,241.57,241.69,4605.0,238.9283,238.9579,238.5333,238.6518,4605.0
2024-04-25 11:35:00,241.69,241.83,241.69,241.76,1247.0,238.6518,238.7901,238.6518,238.7209,1247.0
2024-04-25 11:40:00,241.84,241.93,241.64,241.86,4926.0,238.7999,238.8888,238.6024,238.8197,4926.0
2024-04-25 11:45:00,241.88,242.1,241.77,241.84,4999.0,238.8394,239.0567,238.7308,238.7999,4999.0
2024-04-25 11:50:00,241.74,241.96,241.63,241.86,4781.0,238.7012,238.9184,238.5926,238.8197,4781.0
2024-04-25 11:55:00,241.88,242.22,241.79,242.22,2568.0,238.8394,239.1752,238.7506,239.1752,2568.0
2024-04-25 12:00:00,242.19,242.19,242.0,242.06,2171.0,239.1455,239.1455,238.9579,239.0172,2171.0
2024-04-25 12:05:00,242.08,242.14,241.93,241.94,5148.0,239.0369,239.0962,238.8888,238.8987,5148.0
2024-04-25 12:10:00,241.91,242.11,241.71,242.11,4889.0,238.869,239.0665,238.6716,239.0665,4889.0
2024-04-25 12:15:00,242.13,242.42,242.11,242.32,3471.0,239.0863,239.3726,239.0665,239.2739,3471.0
2024-04-25 12:20:00,242.24,242.82,242.2,242.64,12653.0,239.1949,239.7676,239.1554,239.5899,12653.0
2024-04-25 12:25:00,242.61,242.81,242.56,242.81,3703.0,239.5602,239.7577,239.5109,239.7577,3703.0
2024-04-25 12:30:00,242.8,242.8,242.53,242.61,1813.0,239.7479,239.7479,239.4813,239.5602,1813.0
2024-04-25 12:35:00,242.67,242.71,242.55,242.63,2648.0,239.6195,239.659,239.501,239.58,2648.0
2024-04-25 12:40:00,242.62,242.63,242.32,242.63,2940.0,239.5701,239.58,239.2739,239.58,2940.0
2024-04-25 12:45:00,242.54,242.6,242.45,242.45,3057.0,239.4911,239.5504,239.4023,239.4023,3057.0
2024-04-25 12:50:00,242.42,242.54,242.23,242.54,2649.0,239.3726,239.4911,239.185,239.4911,2649.0
2024-04-25 12:55:00,242.63,242.68,242.32,242.33,3415.0,239.58,239.6294,239.2739,239.2838,3415.0
2024-04-25 13:00:00,242.38,242.63,242.17,242.58,4584.0,239.3331,239.58,239.1258,239.5306,4584.0
2024-04-25 13:05:00,242.55,242.55,242.18,242.28,900.0,239.501,239.501,239.1357,239.2344,900.0
2024-04-25 13:10:00,242.28,242.37,242.0,242.06,4494.0,239.2344,239.3233,238.9579,239.0172,4494.0
2024-04-25 13:15:00,242.08,242.17,241.96,241.96,2224.0,239.0369,239.1258,238.9184,238.9184,2224.0
2024-04-25 13:20:00,241.84,241.92,241.59,241.59,1872.0,238.7999,238.8789,238.5531,238.5531,1872.0
2024-04-25 13:25:00,241.69,242.06,241.69,242.04,2614.0,238.6518,239.0172,238.6518,238.9974,2614.0
2024-04-25 13:30:00,242.0,242.2,241.97,242.0,5819.0,238.9579,239.1554,238.9283,238.9579,5819.0
2024-04-25 13:35:00,242.07,242.52,242.07,242.52,5226.0,239.027,239.4714,239.027,239.4714,5226.0
2024-04-25 13:40:00,242.4,242.4,242.16,242.33,3427.0,239.3529,239.3529,239.1159,239.2838,3427.0
2024-04-25 13:45:00,242.33,242.78,242.32,242.7,9378.0,239.2838,239.7281,239.2739,239.6491,9378.0
2024-04-25 13:50:00,242.72,242.98,242.62,242.94,2223.0,239.6689,239.9256,239.5701,239.8861,2223.0
2024-04-25 13:55:00,242.83,242.83,242.6,242.73,2000.0,239.7775,239.7775,239.5504,239.6787,2000.0
2024-04-25 14:00:00,242.71,242.71,242.54,242.66,3814.0,239.659,239.659,239.4911,239.6096,3814.0
2024-04-25 14:05:00,242.69,242.8,242.46,242.8,11175.0,239.6392,239.7479,239.4121,239.7479,11175.0
2024-04-25 14:10:00,242.76,242.76,242.44,242.54,3100.0,239.7084,239.7084,239.3924,239.4911,3100.0
2024-04-25 14:15:00,242.46,242.67,242.45,242.67,3817.0,239.4121,239.6195,239.4023,239.6195,3817.0
2024-04-25 14:20:00,242.64,242.7,242.46,242.46,2375.0,239.5899,239.6491,239.4121,239.4121,2375.0
2024-04-25 14:25:00,242.41,242.48,241.79,241.8,3393.0,239.3628,239.4319,238.7506,238.7604,3393.0
2024-04-25 14:30:00,241.89,242.15,241.89,242.06,4272.0,238.8493,239.106,238.8493,239.0172,4272.0
2024-04-25 14:35:00,242.12,242.17,241.96,242.07,4223.0,239.0764,239.1258,238.9184,239.027,4223.0
2024-04-25 14:40:00,242.09,242.14,241.9,242.04,2853.0,239.0468,239.0962,238.8592,238.9974,2853.0
2024-04-25 14:45:00,242.0,242.22,241.97,242.11,3476.0,238.9579,239.1752,238.9283,239.0665,3476.0
2024-04-25 14:50:00,242.16,242.2,241.88,241.98,4500.0,239.1159,239.1554,238.8394,238.9382,4500.0
2024-04-25 14:55:00,241.96,242.05,241.76,242.03,3875.0,238.9184,239.0073,238.7209,238.9875,3875.0
2024-04-25 15:00:00,242.05,242.62,242.0,242.62,13358.0,239.0073,239.5701,238.9579,239.5701,13358.0
2024-04-25 15:05:00,242.82,242.91,242.64,242.89,3695.0,239.7676,239.8565,239.5899,239.8367,3695.0
2024-04-25 15:10:00,242.84,242.86,242.72,242.77,3972.0,239.7874,239.8071,239.6689,239.7182,3972.0
2024-04-25 15:15:00,242.8,243.12,242.7,243.12,7013.0,239.7479,240.0638,239.6491,240.0638,7013.0
2024-04-25 15:20:00,243.01,243.06,242.8,242.8,5285.0,239.9552,240.0046,239.7479,239.7479,5285.0
2024-04-25 15:25:00,242.78,242.79,242.56,242.64,3600.0,239.7281,239.738,239.5109,239.5899,3600.0
2024-04-25 15:30:00,242.65,242.65,242.43,242.44,8840.0,239.5997,239.5997,239.3825,239.3924,8840.0
2024-04-25 15:35:00,242.4,242.4,242.06,242.06,5901.0,239.3529,239.3529,239.0172,239.0172,5901.0
2024-04-25 15:40:00,242.11,242.33,241.82,242.19,13617.0,239.0665,239.2838,238.7802,239.1455,13617.0
2024-04-25 15:45:00,242.17,242.18,241.88,241.88,8575.0,239.1258,239.1357,238.8394,238.8394,8575.0
2024-04-25 15:50:00,241.88,242.0,241.75,241.78,25680.0,238.8394,238.9579,238.7111,238.7407,25680.0
2024-04-25 15:55:00,241.71,242.03,241.7,241.83,62611.0,238.6716,238.9875,238.6617,238.7901,62611.0
2024-04-26 09:30:00,241.31,242.34,240.77,242.26,24627.0,238.2766,239.2936,237.7434,239.2146,24627.0
2024-04-26 09:35:00,242.64,243.47,242.64,243.47,4115.0,239.5899,240.4094,239.5899,240.4094,4115.0
2024-04-26 09:40:00,243.16,243.27,242.85,243.1,3370.0,240.1033,240.212,239.7972,240.0441,3370.0
2024-04-26 09:45:00,243.19,243.45,243.13,243.36,3702.0,240.133,240.3897,240.0737,240.3008,3702.0
2024-04-26 09:50:00,243.36,243.67,243.36,243.46,2863.0,240.3008,240.6069,240.3008,240.3996,2863.0
2024-04-26 09:55:00,243.57,243.69,243.18,243.54,5261.0,240.5082,240.6267,240.1231,240.4786,5261.0
2024-04-26 10:00:00,243.54,243.68,243.32,243.52,4869.0,240.4786,240.6168,240.2613,240.4588,4869.0
2024-04-26 10:05:00,243.52,243.52,242.96,243.45,5033.0,240.4588,240.4588,239.9058,240.3897,5033.0
2024-04-26 10:10:00,243.52,243.61,243.12,243.19,5746.0,240.4588,240.5477,240.0638,240.133,5746.0
2024-04-26 10:15:00,243.14,243.14,242.77,242.82,3376.0,240.0836,240.0836,239.7182,239.7676,3376.0
2024-04-26 10:20:00,242.72,242.79,242.39,242.65,3603.0,239.6689,239.738,239.343,239.5997,3603.0
2024-04-26 10:25:00,242.66,243.04,242.56,242.7,8684.0,239.6096,239.9848,239.5109,239.6491,8684.0
2024-04-26 10:30:00,242.72,243.28,242.5,243.28,3900.0,239.6689,240.2218,239.4516,240.2218,3900.0
2024-04-26 10:35:00,243.32,243.33,243.02,243.31,3018.0,240.2613,240.2712,239.9651,240.2514,3018.0
2024-04-26 10:40:00,243.38,243.49,243.21,243.49,9015.0,240.3206,240.4292,240.1527,240.4292,9015.0
2024-04-26 10:45:00,243.45,243.53,243.35,243.41,3902.0,240.3897,240.4687,240.2909,240.3502,3902.0
2024-04-26 10:50:00,243.5,243.9,243.41,243.9,12430.0,240.4391,240.834,240.3502,240.834,12430.0
2024-04-26 10:55:00,243.96,244.12,243.84,244.0,23425.0,240.8933,241.0513,240.7748,240.9328,23425.0
2024-04-26 11:00:00,244.02,244.05,243.79,243.86,10553.0,240.9525,240.9821,240.7254,240.7945,10553.0
2024-04-26 11:05:00,243.9,244.02,243.01,243.01,10495.0,240.834,240.9525,239.9552,239.9552,10495.0
2024-04-26 11:10:00,243.02,243.02,242.46,242.77,2575.0,239.9651,239.9651,239.4121,239.7182,2575.0
2024-04-26 11:15:00,242.75,242.88,242.73,242.88,1579.0,239.6985,239.8269,239.6787,239.8269,1579.0
2024-04-26 11:20:00,242.79,242.79,242.45,242.51,4742.0,239.738,239.738,239.4023,239.4615,4742.0
2024-04-26 11:25:00,242.44,242.64,242.41,242.51,4020.0,239.3924,239.5899,239.3628,239.4615,4020.0
2024-04-26 11:30:00,242.54,242.66,242.47,242.53,2800.0,239.4911,239.6096,239.422,239.4813,2800.0
2024-04-26 11:35:00,242.58,242.66,242.47,242.57,4555.0,239.5306,239.6096,239.422,239.5208,4555.0
2024-04-26 11:40:00,242.58,242.64,242.36,242.62,4758.0,239.5306,239.5899,239.3134,239.5701,4758.0
2024-04-26 11:45:00,242.72,242.72,242.47,242.58,8895.0,239.6689,239.6689,239.422,239.5306,8895.0
2024-04-26 11:50:00,242.58,242.67,242.37,242.62,4764.0,239.5306,239.6195,239.3233,239.5701,4764.0
2024-04-26 11:55:00,242.58,242.73,242.54,242.72,1100.0,239.5306,239.6787,239.4911,239.6689,1100.0
2024-04-26 12:00:00,242.68,242.71,242.57,242.6,2001.0,239.6294,239.659,239.5208,239.5504,2001.0
2024-04-26 12:05:00,242.57,242.57,242.15,242.19,2736.0,239.5208,239.5208,239.106,239.1455,2736.0
2024-04-26 12:10:00,242.13,242.23,242.06,242.2,5378.0,239.0863,239.185,239.0172,239.1554,5378.0
2024-04-26 12:15:00,242.25,242.55,242.25,242.48,4097.0,239.2048,239.501,239.2048,239.4319,4097.0
2024-04-26 12:20:00,242.48,242.55,242.25,242.32,4352.0,239.4319,239.501,239.2048,239.2739,4352.0
2024-04-26 12:25:00,242.46,242.59,242.46,242.46,1701.0,239.4121,239.5405,239.4121,239.4121,1701.0
2024-04-26 12:30:00,242.5,242.67,242.46,242.53,2835.0,239.4516,239.6195,239.4121,239.4813,2835.0
2024-04-26 12:35:00,242.56,242.77,242.54,242.63,5282.0,239.5109,239.7182,239.4911,239.58,5282.0
2024-04-26 12:40:00,242.55,242.64,242.36,242.44,5000.0,239.501,239.5899,239.3134,239.3924,5000.0
2024-04-26 12:45:00,242.4,242.55,242.39,242.5,2262.0,239.3529,239.501,239.343,239.4516,2262.0
2024-04-26 12:50:00,242.43,242.58,242.43,242.46,1644.0,239.3825,239.5306,239.3825,239.4121,1644.0
2024-04-26 12:55:00,242.52,242.64,242.44,242.53,3232.0,239.4714,239.5899,239.3924,239.4813,3232.0
2024-04-26 13:00:00,242.54,242.58,242.42,242.42,5267.0,239.4911,239.5306,239.3726,239.3726,5267.0
2024-04-26 13:05:00,242.41,242.47,242.02,242.08,2434.0,239.3628,239.422,238.9777,239.0369,2434.0
2024-04-26 13:10:00,242.09,242.27,242.09,242.24,1860.0,239.0468,239.2245,239.0468,239.1949,1860.0
2024-04-26 13:15:00,242.21,242.27,242.18,242.27,1934.0,239.1653,239.2245,239.1357,239.2245,1934.0
2024-04-26 13:20:00,242.31,242.49,242.26,242.37,3018.0,239.264,239.4418,239.2146,239.3233,3018.0
2024-04-26 13:25:00,242.37,242.38,242.19,242.24,2450.0,239.3233,239.3331,239.1455,239.1949,2450.0
2024-04-26 13:30:00,242.31,242.39,242.21,242.39,2602.0,239.264,239.343,239.1653,239.343,2602.0
2024-04-26 13:35:00,242.27,242.27,242.19,242.19,1877.0,239.2245,239.2245,239.1455,239.1455,1877.0
2024-04-26 13:40:00,242.17,242.22,241.9,242.01,3175.0,239.1258,239.1752,238.8592,238.9678,3175.0
2024-04-26 13:45:00,242.0,242.06,241.92,242.02,2092.0,238.9579,239.0172,238.8789,238.9777,2092.0
2024-04-26 13:50:00,242.05,242.3,242.01,242.3,2425.0,239.0073,239.2541,238.9678,239.2541,2425.0
2024-04-26 13:55:00,242.3,242.3,242.21,242.22,3430.0,239.2541,239.2541,239.1653,239.1752,3430.0
2024-04-26 14:00:00,242.2,242.28,242.01,242.06,1607.0,239.1554,239.2344,238.9678,239.0172,1607.0
2024-04-26 14:05:00,242.07,242.11,241.88,241.89,3132.0,239.027,239.0665,238.8394,238.8493,3132.0
2024-04-26 14:10:00,241.84,241.98,241.84,241.92,1952.0,238.7999,238.9382,238.7999,238.8789,1952.0
2024-04-26 14:15:00,241.86,241.92,241.62,241.78,3883.0,238.8197,238.8789,238.5827,238.7407,3883.0
2024-04-26 14:20:00,241.73,241.77,241.6,241.62,4800.0,238.6913,238.7308,238.5629,238.5827,4800.0
2024-04-26 14:25:00,241.6,241.75,241.53,241.75,2000.0,238.5629,238.7111,238.4938,238.7111,2000.0
2024-04-26 14:30:00,241.72,241.85,241.67,241.75,3470.0,238.6814,238.8098,238.6321,238.7111,3470.0
2024-04-26 14:35:00,241.79,241.85,241.74,241.77,2262.0,238.7506,238.8098,238.7012,238.7308,2262.0
2024-04-26 14:40:00,241.79,241.85,241.71,241.71,1909.0,238.7506,238.8098,238.6716,238.6716,1909.0
2024-04-26 14:45:00,241.7,241.79,241.64,241.78,2611.0,238.6617,238.7506,238.6024,238.7407,2611.0
2024-04-26 14:50:00,241.81,241.82,241.53,241.55,2493.0,238.7703,238.7802,238.4938,238.5136,2493.0
2024-04-26 14:55:00,241.5,241.65,241.43,241.65,2557.0,238.4642,238.6123,238.3951,238.6123,2557.0
2024-04-26 15:00:00,241.64,241.86,241.59,241.86,2995.0,238.6024,238.8197,238.5531,238.8197,2995.0
2024-04-26 15:05:00,241.92,241.92,241.75,241.81,3838.0,238.8789,238.8789,238.7111,238.7703,3838.0
2024-04-26 15:10:00,241.79,241.89,241.71,241.83,2580.0,238.7506,238.8493,238.6716,238.7901,2580.0
2024-04-26 15:15:00,241.84,241.85,241.65,241.71,2717.0,238.7999,238.8098,238.6123,238.6716,2717.0
2024-04-26 15:20:00,241.71,241.84,241.71,241.81,4410.0,238.6716,238.7999,238.6716,238.7703,4410.0
2024-04-26 15:25:00,241.82,241.95,241.78,241.9,3360.0,238.7802,238.9085,238.7407,238.8592,3360.0
2024-04-26 15:30:00,241.9,241.96,241.36,241.39,8402.0,238.8592,238.9184,238.326,238.3556,8402.0
2024-04-26 15:35:00,241.39,241.61,241.28,241.53,6879.0,238.3556,238.5728,238.247,238.4938,6879.0
2024-04-26 15:40:00,241.58,241.58,241.29,241.32,5318.0,238.5432,238.5432,238.2568,238.2865,5318.0
2024-04-26 15:45:00,241.35,241.51,241.23,241.38,6450.0,238.3161,238.4741,238.1976,238.3457,6450.0
2024-04-26 15:50:00,241.38,241.45,241.17,241.35,15509.0,238.3457,238.4148,238.1383,238.3161,15509.0
2024-04-26 15:55:00,241.37,241.37,240.74,240.88,60798.0,238.3358,238.3358,237.7138,237.852,60798.0
2024-04-29 09:30:00,241.47,244.18,241.0,243.32,23443.0,238.4346,241.1105,237.9705,240.2613,23443.0
2024-04-29 09:35:00,242.86,243.7,242.86,243.23,15162.0,239.8071,240.6365,239.8071,240.1725,15162.0
2024-04-29 09:40:00,243.36,243.5,243.13,243.42,7606.0,240.3008,240.4391,240.0737,240.3601,7606.0
2024-04-29 09:45:00,243.42,244.24,243.17,244.1,5756.0,240.3601,241.1698,240.1132,241.0315,5756.0
2024-04-29 09:50:00,244.07,244.08,243.67,243.97,5412.0,241.0019,241.0118,240.6069,240.9032,5412.0
2024-04-29 09:55:00,244.03,244.19,243.37,243.54,3464.0,240.9624,241.1204,240.3107,240.4786,3464.0
2024-04-29 10:00:00,243.54,243.9,243.3,243.43,9441.0,240.4786,240.834,240.2416,240.3699,9441.0
2024-04-29 10:05:00,243.28,243.28,242.64,242.64,4167.0,240.2218,240.2218,239.5899,239.5899,4167.0
2024-04-29 10:10:00,242.49,242.8,242.49,242.7,7365.0,239.4418,239.7479,239.4418,239.6491,7365.0
2024-04-29 10:15:00,242.77,243.23,242.77,242.82,7088.0,239.7182,240.1725,239.7182,239.7676,7088.0
2024-04-29 10:20:00,242.7,242.86,242.52,242.58,5156.0,239.6491,239.8071,239.4714,239.5306,5156.0
2024-04-29 10:25:00,242.68,242.74,242.5,242.5,4995.0,239.6294,239.6886,239.4516,239.4516,4995.0
2024-04-29 10:30:00,242.62,242.65,242.39,242.58,4763.0,239.5701,239.5997,239.343,239.5306,4763.0
2024-04-29 10:35:00,242.58,242.62,241.8,241.81,6344.0,239.5306,239.5701,238.7604,238.7703,6344.0
2024-04-29 10:40:00,241.89,241.91,241.53,241.86,3313.0,238.8493,238.869,238.4938,238.8197,3313.0
2024-04-29 10:45:00,241.86,241.86,241.17,241.17,12683.0,238.8197,238.8197,238.1383,238.1383,12683.0
2024-04-29 10:50:00,241.21,241.69,241.09,241.63,7754.0,238.1778,238.6518,238.0594,238.5926,7754.0
2024-04-29 10:55:00,241.71,241.88,241.68,241.81,6244.0,238.6716,238.8394,238.6419,238.7703,6244.0
2024-04-29 11:00:00,241.73,241.86,241.45,241.45,3887.0,238.6913,238.8197,238.4148,238.4148,3887.0
2024-04-29 11:05:00,241.45,241.68,241.36,241.62,4003.0,238.4148,238.6419,238.326,238.5827,4003.0
2024-04-29 11:10:00,241.62,241.71,241.43,241.51,7032.0,238.5827,238.6716,238.3951,238.4741,7032.0
2024-04-29 11:15:00,241.52,241.75,241.52,241.75,3800.0,238.484,238.7111,238.484,238.7111,3800.0
2024-04-29 11:20:00,241.74,241.74,241.22,241.56,5737.0,238.7012,238.7012,238.1877,238.5234,5737.0
2024-04-29 11:25:00,241.63,241.99,241.57,241.74,4690.0,238.5926,238.948,238.5333,238.7012,4690.0
2024-04-29 11:30:00,241.74,241.74,241.25,241.25,2849.0,238.7012,238.7012,238.2173,238.2173,2849.0
2024-04-29 11:35:00,241.23,241.28,241.03,241.06,1221.0,238.1976,238.247,238.0001,238.0297,1221.0
2024-04-29 11:40:00,240.98,240.98,240.82,240.91,1632.0,237.9507,237.9507,237.7927,237.8816,1632.0
2024-04-29 11:45:00,240.83,240.91,240.8,240.9,1665.0,237.8026,237.8816,237.773,237.8717,1665.0
2024-04-29 11:50:00,240.87,240.89,240.75,240.77,2539.0,237.8421,237.8619,237.7236,237.7434,2539.0
2024-04-29 11:55:00,240.82,240.98,240.78,240.84,3742.0,237.7927,237.9507,237.7533,237.8125,3742.0
2024-04-29 12:00:00,240.75,240.94,240.73,240.83,1725.0,237.7236,237.9112,237.7039,237.8026,1725.0
2024-04-29 12:05:00,240.83,240.84,240.76,240.76,948.0,237.8026,237.8125,237.7335,237.7335,948.0
2024-04-29 12:10:00,240.81,240.82,240.76,240.76,873.0,237.7829,237.7927,237.7335,237.7335,873.0
2024-04-29 12:15:00,240.79,240.93,240.74,240.74,3865.0,237.7631,237.9014,237.7138,237.7138,3865.0
2024-04-29 12:20:00,240.72,240.75,240.62,240.63,1822.0,237.694,237.7236,237.5953,237.6051,1822.0
2024-04-29 12:25:00,240.48,240.49,240.33,240.39,1983.0,237.457,237.4669,237.3089,237.3682,1983.0
2024-04-29 12:30:00,240.35,240.51,240.34,240.37,2354.0,237.3287,237.4866,237.3188,237.3484,2354.0
2024-04-29 12:35:00,240.42,240.56,240.41,240.41,2766.0,237.3978,237.536,237.3879,237.3879,2766.0
2024-04-29 12:40:00,240.43,240.51,240.24,240.28,11859.0,237.4077,237.4866,237.22,237.2595,11859.0
2024-04-29 12:45:00,240.29,240.33,240.2,240.24,2110.0,237.2694,237.3089,237.1805,237.22,2110.0
2024-04-29 12:50:00,240.19,240.24,240.11,240.23,3665.0,237.1707,237.22,237.0917,237.2102,3665.0
2024-04-29 12:55:00,240.17,240.33,240.17,240.33,1134.0,237.1509,237.3089,237.1509,237.3089,1134.0
2024-04-29 13:00:00,240.31,240.44,240.3,240.43,8030.0,237.2892,237.4175,237.2793,237.4077,8030.0
2024-04-29 13:05:00,240.44,240.44,240.28,240.28,2006.0,237.4175,237.4175,237.2595,237.2595,2006.0
2024-04-29 13:10:00,240.35,240.57,240.35,240.56,1593.0,237.3287,237.5459,237.3287,237.536,1593.0
2024-04-29 13:15:00,240.56,240.56,240.31,240.33,3007.0,237.536,237.536,237.2892,237.3089,3007.0
2024-04-29 13:20:00,240.39,240.52,240.32,240.51,1900.0,237.3682,237.4965,237.299,237.4866,1900.0
2024-04-29 13:25:00,240.43,240.54,240.43,240.5,1450.0,237.4077,237.5163,237.4077,237.4768,1450.0
2024-04-29 13:30:00,240.47,240.49,240.33,240.36,3231.0,237.4471,237.4669,237.3089,237.3385,3231.0
2024-04-29 13:35:00,240.36,240.76,240.36,240.64,7319.0,237.3385,237.7335,237.3385,237.615,7319.0
2024-04-29 13:40:00,240.67,240.83,240.62,240.83,1038.0,237.6446,237.8026,237.5953,237.8026,1038.0
2024-04-29 13:45:00,240.81,240.87,240.75,240.84,3210.0,237.7829,237.8421,237.7236,237.8125,3210.0
2024-04-29 13:50:00,240.84,240.84,240.8,240.81,2404.0,237.8125,237.8125,237.773,237.7829,2404.0
2024-04-29 13:55:00,240.81,240.9,240.79,240.84,4441.0,237.7829,237.8717,237.7631,237.8125,4441.0
2024-04-29 14:00:00,240.81,240.81,240.46,240.59,5831.0,237.7829,237.7829,237.4373,237.5656,5831.0
2024-04-29 14:05:00,240.59,240.73,240.59,240.66,849.0,237.5656,237.7039,237.5656,237.6348,849.0
2024-04-29 14:10:00,240.57,240.69,240.57,240.69,1733.0,237.5459,237.6644,237.5459,237.6644,1733.0
2024-04-29 14:15:00,240.69,240.83,240.69,240.73,1916.0,237.6644,237.8026,237.6644,237.7039,1916.0
2024-04-29 14:20:00,240.76,240.77,240.59,240.59,2203.0,237.7335,237.7434,237.5656,237.5656,2203.0
2024-04-29 14:25:00,240.53,240.61,240.53,240.56,1265.0,237.5064,237.5854,237.5064,237.536,1265.0
2024-04-29 14:30:00,240.5,240.56,240.12,240.25,9213.0,237.4768,237.536,237.1015,237.2299,9213.0
2024-04-29 14:35:00,240.4,240.55,240.36,240.52,1627.0,237.378,237.5261,237.3385,237.4965,1627.0
2024-04-29 14:40:00,240.52,240.84,240.52,240.82,1410.0,237.4965,237.8125,237.4965,237.7927,1410.0
2024-04-29 14:45:00,240.82,240.82,240.75,240.77,2023.0,237.7927,237.7927,237.7236,237.7434,2023.0
2024-04-29 14:50:00,240.84,240.95,240.82,240.86,3201.0,237.8125,237.9211,237.7927,237.8322,3201.0
2024-04-29 14:55:00,240.87,240.88,240.71,240.73,2593.0,237.8421,237.852,237.6841,237.7039,2593.0
2024-04-29 15:00:00,240.67,240.67,239.89,240.11,5411.0,237.6446,237.6446,236.8744,237.0917,5411.0
2024-04-29 15:05:00,240.16,240.22,239.94,240.12,1971.0,237.141,237.2003,236.9238,237.1015,1971.0
2024-04-29 15:10:00,240.11,240.2,240.05,240.12,2251.0,237.0917,237.1805,237.0324,237.1015,2251.0
2024-04-29 15:15:00,240.12,240.26,240.02,240.16,4841.0,237.1015,237.2398,237.0028,237.141,4841.0
2024-04-29 15:20:00,240.19,240.29,240.11,240.14,3467.0,237.1707,237.2694,237.0917,237.1213,3467.0
2024-04-29 15:25:00,240.22,240.27,240.12,240.12,1900.0,237.2003,237.2497,237.1015,237.1015,1900.0
2024-04-29 15:30:00,240.2,240.3,240.12,240.24,4897.0,237.1805,237.2793,237.1015,237.22,4897.0
2024-04-29 15:35:00,240.26,240.26,239.94,240.09,6186.0,237.2398,237.2398,236.9238,237.0719,6186.0
2024-04-29 15:40:00,240.02,240.06,239.91,239.97,5225.0,237.0028,237.0423,236.8942,236.9534,5225.0
2024-04-29 15:45:00,239.91,240.03,239.69,239.7,7035.0,236.8942,237.0127,236.677,236.6868,7035.0
2024-04-29 15:50:00,239.76,240.57,239.59,240.42,18460.0,236.7461,237.5459,236.5782,237.3978,18460.0
2024-04-29 15:55:00,240.42,240.66,240.25,240.49,62155.0,237.3978,237.6348,237.2299,237.4669,62155.0
2024-04-30 09:30:00,240.95,241.92,239.32,239.78,25985.0,237.9211,238.8789,236.3116,236.7658,25985.0
2024-04-30 09:35:00,239.82,240.63,239.72,239.81,5976.0,236.8053,237.6051,236.7066,236.7954,5976.0
2024-04-30 09:40:00,239.97,240.02,239.49,239.63,6334.0,236.9534,237.0028,236.4795,236.6177,6334.0
2024-04-30 09:45:00,239.7,239.7,238.27,238.27,4984.0,236.6868,236.6868,235.2748,235.2748,4984.0
2024-04-30 09:50:00,238.28,238.51,237.8,238.06,11278.0,235.2847,235.5118,234.8107,235.0674,11278.0
2024-04-30 09:55:00,238.16,238.18,237.47,237.94,10230.0,235.1662,235.1859,234.4849,234.949,10230.0
2024-04-30 10:00:00,238.14,238.84,237.99,238.84,6084.0,235.1464,235.8376,234.9983,235.8376,6084.0
2024-04-30 10:05:00,238.64,238.83,238.59,238.83,2851.0,235.6402,235.8278,235.5908,235.8278,2851.0
2024-04-30 10:10:00,238.83,238.93,238.17,238.35,8644.0,235.8278,235.9265,235.1761,235.3538,8644.0
2024-04-30 10:15:00,238.37,238.64,238.37,238.44,3167.0,235.3735,235.6402,235.3735,235.4427,3167.0
2024-04-30 10:20:00,238.43,238.44,238.21,238.23,1200.0,235.4328,235.4427,235.2156,235.2353,1200.0
2024-04-30 10:25:00,238.24,238.25,237.86,237.86,6634.0,235.2452,235.2551,234.87,234.87,6634.0
2024-04-30 10:30:00,237.8,237.85,237.41,237.41,2056.0,234.8107,234.8601,234.4256,234.4256,2056.0
2024-04-30 10:35:00,237.4,237.59,236.89,237.49,12602.0,234.4157,234.6034,233.9122,234.5046,12602.0
2024-04-30 10:40:00,237.62,237.79,237.45,237.63,2196.0,234.633,234.8008,234.4651,234.6428,2196.0
2024-04-30 10:45:00,237.52,238.11,237.5,238.11,6673.0,234.5342,235.1168,234.5145,235.1168,6673.0
2024-04-30 10:50:00,238.04,238.4,237.97,238.27,4547.0,235.0477,235.4032,234.9786,235.2748,4547.0
2024-04-30 10:55:00,238.23,238.46,238.11,238.3,4467.0,235.2353,235.4624,235.1168,235.3044,4467.0
2024-04-30 11:00:00,238.15,238.16,237.79,237.81,4994.0,235.1563,235.1662,234.8008,234.8206,4994.0
2024-04-30 11:05:00,237.84,238.04,237.55,237.59,17898.0,234.8502,235.0477,234.5639,234.6034,17898.0
2024-04-30 11:10:00,237.59,237.73,237.26,237.31,9260.0,234.6034,234.7416,234.2775,234.3269,9260.0
2024-04-30 11:15:00,237.3,237.41,237.15,237.25,8560.0,234.317,234.4256,234.1689,234.2676,8560.0
2024-04-30 11:20:00,237.15,237.31,236.92,236.98,9025.0,234.1689,234.3269,233.9418,234.001,9025.0
2024-04-30 11:25:00,236.95,237.03,236.76,236.91,8141.0,233.9714,234.0504,233.7838,233.9319,8141.0
2024-04-30 11:30:00,236.9,237.0,236.61,236.99,9885.0,233.922,234.0208,233.6357,234.0109,9885.0
2024-04-30 11:35:00,237.03,237.33,237.0,237.12,2687.0,234.0504,234.3466,234.0208,234.1393,2687.0
2024-04-30 11:40:00,237.25,237.35,237.09,237.09,4828.0,234.2676,234.3664,234.1096,234.1096,4828.0
2024-04-30 11:45:00,237.06,237.19,236.95,237.19,4901.0,234.08,234.2084,233.9714,234.2084,4901.0
2024-04-30 11:50:00,237.26,237.26,237.12,237.21,3963.0,234.2775,234.2775,234.1393,234.2281,3963.0
2024-04-30 11:55:00,237.25,237.53,237.17,237.27,5873.0,234.2676,234.5441,234.1886,234.2874,5873.0
2024-04-30 12:00:00,237.18,237.18,236.75,236.75,3700.0,234.1985,234.1985,233.7739,233.7739,3700.0
2024-04-30 12:05:00,236.76,236.8,236.55,236.73,12851.0,233.7838,233.8233,233.5764,233.7542,12851.0
2024-04-30 12:10:00,236.75,237.2,236.75,237.17,2938.0,233.7739,234.2183,233.7739,234.1886,2938.0
2024-04-30 12:15:00,237.16,237.28,237.11,237.23,4924.0,234.1788,234.2972,234.1294,234.2479,4924.0
2024-04-30 12:20:00,237.15,237.32,237.14,237.21,3218.0,234.1689,234.3367,234.159,234.2281,3218.0
2024-04-30 12:25:00,237.18,237.42,237.07,237.07,5516.0,234.1985,234.4355,234.0899,234.0899,5516.0
2024-04-30 12:30:00,236.94,237.07,236.58,236.58,4465.0,233.9615,234.0899,233.606,233.606,4465.0
2024-04-30 12:35:00,236.59,236.82,236.59,236.73,2437.0,233.6159,233.843,233.6159,233.7542,2437.0
2024-04-30 12:40:00,236.71,236.73,236.48,236.59,7670.0,233.7344,233.7542,233.5073,233.6159,7670.0
2024-04-30 12:45:00,236.58,236.85,236.44,236.73,14924.0,233.606,233.8727,233.4678,233.7542,14924.0
2024-04-30 12:50:00,236.81,236.96,236.75,236.93,2527.0,233.8332,233.9813,233.7739,233.9516,2527.0
2024-04-30 12:55:00,236.95,237.04,236.94,236.95,4600.0,233.9714,234.0603,233.9615,233.9714,4600.0
2024-04-30 13:00:00,236.99,237.47,236.94,237.25,8714.0,234.0109,234.4849,233.9615,234.2676,8714.0
2024-04-30 13:05:00,237.21,237.36,237.09,237.35,3774.0,234.2281,234.3762,234.1096,234.3664,3774.0
2024-04-30 13:10:00,237.43,237.45,237.12,237.17,2926.0,234.4454,234.4651,234.1393,234.1886,2926.0
2024-04-30 13:15:00,237.08,237.08,236.79,236.93,3180.0,234.0998,234.0998,233.8134,233.9516,3180.0
2024-04-30 13:20:00,237.0,237.02,236.73,236.73,2913.0,234.0208,234.0405,233.7542,233.7542,2913.0
2024-04-30 13:25:00,236.72,236.92,236.66,236.66,3151.0,233.7443,233.9418,233.685,233.685,3151.0
2024-04-30 13:30:00,236.67,236.84,236.58,236.81,3119.0,233.6949,233.8628,233.606,233.8332,3119.0
2024-04-30 13:35:00,236.81,237.0,236.79,236.98,2724.0,233.8332,234.0208,233.8134,234.001,2724.0
2024-04-30 13:40:00,237.02,237.25,237.0,237.13,5112.0,234.0405,234.2676,234.0208,234.1491,5112.0
2024-04-30 13:45:00,237.15,237.15,236.91,237.05,3639.0,234.1689,234.1689,233.9319,234.0701,3639.0
2024-04-30 13:50:00,236.98,237.0,236.84,236.92,3709.0,234.001,234.0208,233.8628,233.9418,3709.0
2024-04-30 13:55:00,236.98,237.15,236.97,237.1,3992.0,234.001,234.1689,233.9911,234.1195,3992.0
2024-04-30 14:00:00,237.12,237.33,237.07,237.33,2429.0,234.1393,234.3466,234.0899,234.3466,2429.0
2024-04-30 14:05:00,237.26,237.26,236.88,236.88,4009.0,234.2775,234.2775,233.9023,233.9023,4009.0
2024-04-30 14:10:00,236.92,236.94,236.63,236.64,2500.0,233.9418,233.9615,233.6554,233.6653,2500.0
2024-04-30 14:15:00,236.66,236.69,236.53,236.6,4525.0,233.685,233.7147,233.5567,233.6258,4525.0
2024-04-30 14:20:00,236.6,236.85,236.55,236.78,4600.0,233.6258,233.8727,233.5764,233.8035,4600.0
2024-04-30 14:25:00,236.73,236.88,236.66,236.84,6103.0,233.7542,233.9023,233.685,233.8628,6103.0
2024-04-30 14:30:00,236.89,236.9,236.78,236.88,2982.0,233.9122,233.922,233.8035,233.9023,2982.0
2024-04-30 14:35:00,236.88,237.07,236.77,237.0,6508.0,233.9023,234.0899,233.7937,234.0208,6508.0
2024-04-30 14:40:00,237.0,237.16,236.72,236.74,14576.0,234.0208,234.1788,233.7443,233.764,14576.0
2024-04-30 14:45:00,236.79,236.8,236.53,236.6,6006.0,233.8134,233.8233,233.5567,233.6258,6006.0
2024-04-30 14:50:00,236.57,236.58,236.06,236.17,8408.0,233.5962,233.606,233.0926,233.2012,8408.0
2024-04-30 14:55:00,236.15,236.42,236.12,236.42,3411.0,233.1815,233.4481,233.1518,233.4481,3411.0
2024-04-30 15:00:00,236.41,236.66,236.29,236.6,6602.0,233.4382,233.685,233.3197,233.6258,6602.0
2024-04-30 15:05:00,236.66,236.76,236.62,236.64,3580.0,233.685,233.7838,233.6455,233.6653,3580.0
2024-04-30 15:10:00,236.65,236.68,236.54,236.54,3500.0,233.6752,233.7048,233.5666,233.5666,3500.0
2024-04-30 15:15:00,236.49,236.49,236.16,236.26,5437.0,233.5172,233.5172,233.1913,233.2901,5437.0
2024-04-30 15:20:00,236.23,236.35,236.0,236.05,7425.0,233.2604,233.3789,233.0333,233.0827,7425.0
2024-04-30 15:25:00,236.05,236.5,236.03,236.43,9517.0,233.0827,233.5271,233.063,233.4579,9517.0
2024-04-30 15:30:00,236.48,236.62,236.4,236.53,9588.0,233.5073,233.6455,233.4283,233.5567,9588.0
2024-04-30 15:35:00,236.56,236.61,236.25,236.34,10367.0,233.5863,233.6357,233.2802,233.3691,10367.0
2024-04-30 15:40:00,236.38,236.83,236.37,236.6,17088.0,233.4086,233.8529,233.3987,233.6258,17088.0
2024-04-30 15:45:00,236.61,236.63,236.3,236.55,18637.0,233.6357,233.6554,233.3296,233.5764,18637.0
2024-04-30 15:50:00,236.53,236.66,235.52,235.63,46992.0,233.5567,233.685,232.5594,232.668,46992.0
2024-04-30 15:55:00,235.52,236.2,235.5,236.02,127584.0,232.5594,233.2308,232.5396,233.0531,127584.0
2024-05-01 09:30:00,233.75,236.2,232.49,234.35,41065.0,230.8116,233.2308,229.5675,231.4041,41065.0
2024-05-01 09:35:00,234.13,234.77,231.75,232.47,34140.0,231.1868,231.8188,228.8368,229.5477,34140.0
2024-05-01 09:40:00,232.0,232.22,231.49,231.97,23386.0,229.0836,229.3009,228.58,229.054,23386.0
2024-05-01 09:45:00,232.19,232.32,231.02,231.24,20199.0,229.2712,229.3996,228.1159,228.3332,20199.0
2024-05-01 09:50:00,231.23,231.62,230.81,230.82,26549.0,228.3233,228.7084,227.9086,227.9185,26549.0
2024-05-01 09:55:00,230.86,231.44,230.85,231.03,14962.0,227.958,228.5307,227.9481,228.1258,14962.0
2024-05-01 10:00:00,231.17,231.97,230.96,231.26,9781.0,228.2641,229.054,228.0567,228.3529,9781.0
2024-05-01 10:05:00,231.17,232.1,231.15,232.09,7560.0,228.2641,229.1824,228.2443,229.1725,7560.0
2024-05-01 10:10:00,232.19,233.0,232.19,232.85,23918.0,229.2712,230.0711,229.2712,229.9229,23918.0
2024-05-01 10:15:00,232.88,233.34,232.13,232.75,10920.0,229.9526,230.4068,229.212,229.8242,10920.0
2024-05-01 10:20:00,232.69,233.0,232.46,232.83,7958.0,229.7649,230.0711,229.5378,229.9032,7958.0
2024-05-01 10:25:00,232.79,233.56,232.7,233.28,11147.0,229.8637,230.624,229.7748,230.3475,11147.0
2024-05-01 10:30:00,233.24,233.75,233.24,233.68,8459.0,230.308,230.8116,230.308,230.7425,8459.0
2024-05-01 10:35:00,233.47,233.65,233.37,233.54,8220.0,230.5351,230.7129,230.4364,230.6043,8220.0
2024-05-01 10:40:00,233.6,234.83,233.55,234.58,15778.0,230.6635,231.878,230.6141,231.6312,15778.0
2024-05-01 10:45:00,234.59,235.02,234.45,234.45,16131.0,231.6411,232.0657,231.5028,231.5028,16131.0
2024-05-01 10:50:00,234.34,234.35,233.89,234.33,5693.0,231.3942,231.4041,230.9499,231.3843,5693.0
2024-05-01 10:55:00,234.38,234.76,234.28,234.72,5837.0,231.4337,231.8089,231.335,231.7694,5837.0
2024-05-01 11:00:00,234.63,234.84,234.37,234.78,7192.0,231.6806,231.8879,231.4238,231.8287,7192.0
2024-05-01 11:05:00,234.78,234.86,234.25,234.28,13740.0,231.8287,231.9077,231.3053,231.335,13740.0
2024-05-01 11:10:00,234.3,234.48,233.91,234.44,10237.0,231.3547,231.5324,230.9696,231.493,10237.0
2024-05-01 11:15:00,234.39,234.43,233.85,234.16,4924.0,231.4436,231.4831,230.9104,231.2165,4924.0
2024-05-01 11:20:00,234.35,234.48,234.05,234.31,4472.0,231.4041,231.5324,231.1079,231.3646,4472.0
2024-05-01 11:25:00,234.36,234.61,234.3,234.46,5812.0,231.414,231.6608,231.3547,231.5127,5812.0
2024-05-01 11:30:00,234.6,234.7,233.62,233.89,5000.0,231.6509,231.7497,230.6833,230.9499,5000.0
2024-05-01 11:35:00,233.76,233.89,233.52,233.87,3426.0,230.8215,230.9499,230.5845,230.9301,3426.0
2024-05-01 11:40:00,233.8,234.03,233.73,233.98,4420.0,230.861,231.0881,230.7919,231.0387,4420.0
2024-05-01 11:45:00,233.83,234.3,233.83,233.91,3443.0,230.8906,231.3547,230.8906,230.9696,3443.0
2024-05-01 11:50:00,233.96,234.28,233.81,233.81,4930.0,231.019,231.335,230.8709,230.8709,4930.0
2024-05-01 11:55:00,233.85,234.22,233.85,234.06,3896.0,230.9104,231.2757,230.9104,231.1177,3896.0
2024-05-01 12:00:00,234.04,234.43,233.74,234.31,6070.0,231.098,231.4831,230.8017,231.3646,6070.0
2024-05-01 12:05:00,234.26,234.52,234.0,234.04,5573.0,231.3152,231.5719,231.0585,231.098,5573.0
2024-05-01 12:10:00,234.14,234.55,233.9,234.53,3706.0,231.1967,231.6016,230.9597,231.5818,3706.0
2024-05-01 12:15:00,234.57,234.9,234.57,234.61,5900.0,231.6213,231.9472,231.6213,231.6608,5900.0
2024-05-01 12:20:00,234.74,234.95,234.74,234.8,3220.0,231.7892,231.9965,231.7892,231.8484,3220.0
2024-05-01 12:25:00,234.84,235.4,234.83,235.34,7870.0,231.8879,232.4409,231.878,232.3816,7870.0
2024-05-01 12:30:00,235.42,235.5,234.73,235.03,9734.0,232.4606,232.5396,231.7793,232.0755,9734.0
2024-05-01 12:35:00,235.0,235.09,234.8,234.94,4622.0,232.0459,232.1348,231.8484,231.9867,4622.0
2024-05-01 12:40:00,234.92,235.1,234.77,235.03,4000.0,231.9669,232.1447,231.8188,232.0755,4000.0
2024-05-01 12:45:00,234.97,235.06,234.87,234.96,2400.0,232.0163,232.1052,231.9175,232.0064,2400.0
2024-05-01 12:50:00,234.86,234.93,234.63,234.81,2835.0,231.9077,231.9768,231.6806,231.8583,2835.0
2024-05-01 12:55:00,234.65,234.8,234.44,234.68,4220.0,231.7003,231.8484,231.493,231.7299,4220.0
2024-05-01 13:00:00,234.74,234.99,234.67,234.69,3264.0,231.7892,232.036,231.7201,231.7398,3264.0
2024-05-01 13:05:00,234.74,234.8,234.45,234.6,3300.0,231.7892,231.8484,231.5028,231.6509,3300.0
2024-05-01 13:10:00,234.54,234.64,234.27,234.31,4770.0,231.5917,231.6904,231.3251,231.3646,4770.0
2024-05-01 13:15:00,234.43,234.51,234.36,234.51,2305.0,231.4831,231.5621,231.414,231.5621,2305.0
2024-05-01 13:20:00,234.51,234.83,234.46,234.66,3570.0,231.5621,231.878,231.5127,231.7102,3570.0
2024-05-01 13:25:00,234.54,234.72,234.48,234.71,3000.0,231.5917,231.7694,231.5324,231.7596,3000.0
2024-05-01 13:30:00,234.74,234.79,234.54,234.68,6066.0,231.7892,231.8386,231.5917,231.7299,6066.0
2024-05-01 13:35:00,234.8,234.8,234.29,234.29,2663.0,231.8484,231.8484,231.3448,231.3448,2663.0
2024-05-01 13:40:00,234.31,234.63,234.31,234.45,5007.0,231.3646,231.6806,231.3646,231.5028,5007.0
2024-05-01 13:45:00,234.46,234.67,234.37,234.48,3665.0,231.5127,231.7201,231.4238,231.5324,3665.0
2024-05-01 13:50:00,234.54,234.57,234.1,234.11,3310.0,231.5917,231.6213,231.1572,231.1671,3310.0
2024-05-01 13:55:00,234.11,234.26,233.97,234.26,4470.0,231.1671,231.3152,231.0289,231.3152,4470.0
2024-05-01 14:00:00,234.25,235.0,234.17,234.81,8498.0,231.3053,232.0459,231.2263,231.8583,8498.0
2024-05-01 14:05:00,234.92,234.92,234.14,234.16,4722.0,231.9669,231.9669,231.1967,231.2165,4722.0
2024-05-01 14:10:00,234.11,234.28,233.89,234.28,4541.0,231.1671,231.335,230.9499,231.335,4541.0
2024-05-01 14:15:00,234.19,234.36,234.02,234.36,4954.0,231.2461,231.414,231.0782,231.414,4954.0
2024-05-01 14:20:00,234.28,234.72,234.2,234.48,5655.0,231.335,231.7694,231.256,231.5324,5655.0
2024-05-01 14:25:00,234.36,234.77,234.35,234.52,3417.0,231.414,231.8188,231.4041,231.5719,3417.0
2024-05-01 14:30:00,234.6,234.6,233.71,234.53,9464.0,231.6509,231.6509,230.7721,231.5818,9464.0
2024-05-01 14:35:00,234.49,234.79,233.6,234.68,5908.0,231.5423,231.8386,230.6635,231.7299,5908.0
2024-05-01 14:40:00,234.7,236.21,234.56,236.21,11042.0,231.7497,233.2407,231.6114,233.2407,11042.0
2024-05-01 14:45:00,236.27,236.29,235.65,236.24,9540.0,233.2999,233.3197,232.6877,233.2703,9540.0
2024-05-01 14:50:00,236.32,236.69,236.24,236.66,11598.0,233.3493,233.7147,233.2703,233.685,11598.0
2024-05-01 14:55:00,236.69,236.96,236.35,236.79,7043.0,233.7147,233.9813,233.3789,233.8134,7043.0
2024-05-01 15:00:00,236.8,237.23,236.25,236.51,7412.0,233.8233,234.2479,233.2802,233.5369,7412.0
2024-05-01 15:05:00,236.36,237.04,236.08,236.99,5981.0,233.3888,234.0603,233.1123,234.0109,5981.0
2024-05-01 15:10:00,237.02,237.24,236.84,236.9,7781.0,234.0405,234.2578,233.8628,233.922,7781.0
2024-05-01 15:15:00,237.04,237.21,236.66,236.92,8304.0,234.0603,234.2281,233.685,233.9418,8304.0
2024-05-01 15:20:00,236.86,236.92,235.88,236.68,22408.0,233.8825,233.9418,232.9148,233.7048,22408.0
2024-05-01 15:25:00,236.52,237.19,236.51,236.63,8213.0,233.5468,234.2084,233.5369,233.6554,8213.0
2024-05-01 15:30:00,236.55,236.55,235.55,235.55,20220.0,233.5764,233.5764,232.589,232.589,20220.0
2024-05-01 15:35:00,235.61,235.61,234.73,234.91,26887.0,232.6482,232.6482,231.7793,231.957,26887.0
2024-05-01 15:40:00,234.83,235.35,234.58,235.24,17795.0,231.878,232.3915,231.6312,232.2829,17795.0
2024-05-01 15:45:00,235.12,235.78,235.02,235.19,25034.0,232.1644,232.8161,232.0657,232.2335,25034.0
2024-05-01 15:50:00,235.12,235.34,234.21,234.23,43336.0,232.1644,232.3816,231.2658,231.2856,43336.0
2024-05-01 15:55:00,234.31,234.4,233.79,233.99,92178.0,231.3646,231.4535,230.8511,231.0486,92178.0
2024-05-02 09:30:00,236.35,236.7,234.28,234.5,20981.0,233.3789,233.7245,231.335,231.5522,20981.0
2024-05-02 09:35:00,234.46,234.79,234.06,234.5,5322.0,231.5127,231.8386,231.1177,231.5522,5322.0
2024-05-02 09:40:00,234.31,234.81,234.21,234.53,10456.0,231.3646,231.8583,231.2658,231.5818,10456.0
2024-05-02 09:45:00,234.69,234.69,234.2,234.25,6313.0,231.7398,231.7398,231.256,231.3053,6313.0
2024-05-02 09:50:00,234.25,234.48,233.96,234.05,9163.0,231.3053,231.5324,231.019,231.1079,9163.0
2024-05-02 09:55:00,234.33,234.61,234.33,234.61,1805.0,231.3843,231.6608,231.3843,231.6608,1805.0
2024-05-02 10:00:00,234.74,234.78,233.75,233.85,9432.0,231.7892,231.8287,230.8116,230.9104,9432.0
2024-05-02 10:05:00,233.99,234.01,233.24,233.24,8218.0,231.0486,231.0684,230.308,230.308,8218.0
2024-05-02 10:10:00,233.37,233.58,233.03,233.22,3020.0,230.4364,230.6438,230.1007,230.2883,3020.0
2024-05-02 10:15:00,233.22,233.41,232.9,233.34,9326.0,230.2883,230.4759,229.9723,230.4068,9326.0
2024-05-02 10:20:00,233.32,233.85,232.98,233.77,19880.0,230.387,230.9104,230.0513,230.8314,19880.0
2024-05-02 10:25:00,233.65,233.86,233.37,233.46,7120.0,230.7129,230.9202,230.4364,230.5253,7120.0
2024-05-02 10:30:00,233.54,233.75,233.45,233.71,5800.0,230.6043,230.8116,230.5154,230.7721,5800.0
2024-05-02 10:35:00,233.63,233.75,233.11,233.34,8952.0,230.6931,230.8116,230.1797,230.4068,8952.0
2024-05-02 10:40:00,233.35,233.45,232.77,233.06,11084.0,230.4167,230.5154,229.8439,230.1303,11084.0
2024-05-02 10:45:00,233.0,233.74,232.63,233.57,7737.0,230.0711,230.8017,229.7057,230.6339,7737.0
2024-05-02 10:50:00,233.55,234.38,233.47,234.38,4964.0,230.6141,231.4337,230.5351,231.4337,4964.0
2024-05-02 10:55:00,234.31,234.58,234.14,234.58,4374.0,231.3646,231.6312,231.1967,231.6312,4374.0
2024-05-02 11:00:00,234.23,234.49,234.01,234.47,2681.0,231.2856,231.5423,231.0684,231.5226,2681.0
2024-05-02 11:05:00,234.39,234.94,234.39,234.84,6741.0,231.4436,231.9867,231.4436,231.8879,6741.0
2024-05-02 11:10:00,234.78,234.84,234.7,234.77,2585.0,231.8287,231.8879,231.7497,231.8188,2585.0
2024-05-02 11:15:00,234.71,234.87,234.53,234.77,6382.0,231.7596,231.9175,231.5818,231.8188,6382.0
2024-05-02 11:20:00,234.78,234.87,234.63,234.68,5792.0,231.8287,231.9175,231.6806,231.7299,5792.0
2024-05-02 11:25:00,234.55,234.65,234.15,234.17,3855.0,231.6016,231.7003,231.2066,231.2263,3855.0
2024-05-02 11:30:00,234.23,234.37,233.72,233.98,7856.0,231.2856,231.4238,230.782,231.0387,7856.0
2024-05-02 11:35:00,234.06,234.2,233.96,234.09,2579.0,231.1177,231.256,231.019,231.1473,2579.0
2024-05-02 11:40:00,234.13,234.34,234.02,234.16,3940.0,231.1868,231.3942,231.0782,231.2165,3940.0
2024-05-02 11:45:00,234.08,234.1,233.88,234.06,2626.0,231.1375,231.1572,230.94,231.1177,2626.0
2024-05-02 11:50:00,234.08,234.31,234.05,234.31,1550.0,231.1375,231.3646,231.1079,231.3646,1550.0
2024-05-02 11:55:00,234.29,234.45,234.26,234.35,4671.0,231.3448,231.5028,231.3152,231.4041,4671.0
2024-05-02 12:00:00,234.22,234.34,234.16,234.33,4457.0,231.2757,231.3942,231.2165,231.3843,4457.0
2024-05-02 12:05:00,234.24,234.32,233.94,233.94,2300.0,231.2955,231.3745,230.9992,230.9992,2300.0
2024-05-02 12:10:00,234.0,234.17,233.81,233.81,6406.0,231.0585,231.2263,230.8709,230.8709,6406.0
2024-05-02 12:15:00,233.71,233.9,233.47,233.69,3723.0,230.7721,230.9597,230.5351,230.7524,3723.0
2024-05-02 12:20:00,233.59,233.75,233.5,233.68,5563.0,230.6536,230.8116,230.5648,230.7425,5563.0
2024-05-02 12:25:00,233.76,233.9,233.57,233.88,3881.0,230.8215,230.9597,230.6339,230.94,3881.0
2024-05-02 12:30:00,233.9,233.9,233.6,233.67,3684.0,230.9597,230.9597,230.6635,230.7326,3684.0
2024-05-02 12:35:00,233.5,233.68,233.31,233.67,4413.0,230.5648,230.7425,230.3772,230.7326,4413.0
2024-05-02 12:40:00,233.65,233.97,233.59,233.87,2772.0,230.7129,231.0289,230.6536,230.9301,2772.0
2024-05-02 12:45:00,233.89,233.96,233.78,233.95,7079.0,230.9499,231.019,230.8412,231.0091,7079.0
2024-05-02 12:50:00,233.82,233.88,233.61,233.63,3516.0,230.8807,230.94,230.6734,230.6931,3516.0
2024-05-02 12:55:00,233.49,233.56,233.45,233.56,4474.0,230.5549,230.624,230.5154,230.624,4474.0
2024-05-02 13:00:00,233.61,233.77,233.52,233.75,3957.0,230.6734,230.8314,230.5845,230.8116,3957.0
2024-05-02 13:05:00,233.86,234.13,233.78,234.06,2448.0,230.9202,231.1868,230.8412,231.1177,2448.0
2024-05-02 13:10:00,234.13,234.47,234.06,234.47,4151.0,231.1868,231.5226,231.1177,231.5226,4151.0
2024-05-02 13:15:00,234.55,234.62,234.33,234.33,2668.0,231.6016,231.6707,231.3843,231.3843,2668.0
2024-05-02 13:20:00,234.31,234.57,234.28,234.57,2000.0,231.3646,231.6213,231.335,231.6213,2000.0
2024-05-02 13:25:00,234.53,234.76,234.37,234.76,2646.0,231.5818,231.8089,231.4238,231.8089,2646.0
2024-05-02 13:30:00,234.82,234.82,234.5,234.5,2472.0,231.8682,231.8682,231.5522,231.5522,2472.0
2024-05-02 13:35:00,234.44,234.51,234.3,234.32,3597.0,231.493,231.5621,231.3547,231.3745,3597.0
2024-05-02 13:40:00,234.3,234.45,234.3,234.45,2133.0,231.3547,231.5028,231.3547,231.5028,2133.0
2024-05-02 13:45:00,234.44,234.58,234.37,234.44,4098.0,231.493,231.6312,231.4238,231.493,4098.0
2024-05-02 13:50:00,234.48,234.58,234.3,234.3,3929.0,231.5324,231.6312,231.3547,231.3547,3929.0
2024-05-02 13:55:00,234.4,234.55,234.39,234.51,4400.0,231.4535,231.6016,231.4436,231.5621,4400.0
2024-05-02 14:00:00,234.52,234.75,234.51,234.75,4074.0,231.5719,231.7991,231.5621,231.7991,4074.0
2024-05-02 14:05:00,234.7,234.91,234.64,234.86,5254.0,231.7497,231.957,231.6904,231.9077,5254.0
2024-05-02 14:10:00,234.86,234.92,234.6,234.69,5928.0,231.9077,231.9669,231.6509,231.7398,5928.0
2024-05-02 14:15:00,234.71,234.71,234.5,234.61,2614.0,231.7596,231.7596,231.5522,231.6608,2614.0
2024-05-02 14:20:00,234.59,234.59,234.29,234.56,4344.0,231.6411,231.6411,231.3448,231.6114,4344.0
2024-05-02 14:25:00,234.62,234.75,234.53,234.62,8705.0,231.6707,231.7991,231.5818,231.6707,8705.0
2024-05-02 14:30:00,234.65,234.89,234.65,234.75,19474.0,231.7003,231.9373,231.7003,231.7991,19474.0
2024-05-02 14:35:00,234.75,234.81,234.63,234.66,4028.0,231.7991,231.8583,231.6806,231.7102,4028.0
2024-05-02 14:40:00,234.72,234.81,234.5,234.5,3710.0,231.7694,231.8583,231.5522,231.5522,3710.0
2024-05-02 14:45:00,234.6,234.77,234.57,234.58,5253.0,231.6509,231.8188,231.6213,231.6312,5253.0
2024-05-02 14:50:00,234.51,234.81,234.51,234.71,5440.0,231.5621,231.8583,231.5621,231.7596,5440.0
2024-05-02 14:55:00,234.76,234.89,234.67,234.85,6532.0,231.8089,231.9373,231.7201,231.8978,6532.0
2024-05-02 15:00:00,234.87,234.87,234.65,234.7,2530.0,231.9175,231.9175,231.7003,231.7497,2530.0
2024-05-02 15:05:00,234.75,235.13,234.73,235.09,8074.0,231.7991,232.1743,231.7793,232.1348,8074.0
2024-05-02 15:10:00,235.15,235.22,234.75,234.89,9853.0,232.194,232.2631,231.7991,231.9373,9853.0
2024-05-02 15:15:00,234.8,235.02,234.8,234.99,4230.0,231.8484,232.0657,231.8484,232.036,4230.0
2024-05-02 15:20:00,235.04,235.41,235.0,235.23,13277.0,232.0854,232.4508,232.0459,232.273,13277.0
2024-05-02 15:25:00,235.28,235.32,235.09,235.1,6001.0,232.3224,232.3619,232.1348,232.1447,6001.0
2024-05-02 15:30:00,235.03,235.13,234.84,234.91,8800.0,232.0755,232.1743,231.8879,231.957,8800.0
2024-05-02 15:35:00,234.87,235.26,234.6,235.2,18977.0,231.9175,232.3026,231.6509,232.2434,18977.0
2024-05-02 15:40:00,235.21,235.34,235.09,235.13,14720.0,232.2533,232.3816,232.1348,232.1743,14720.0
2024-05-02 15:45:00,235.09,235.56,235.06,235.29,14933.0,232.1348,232.5989,232.1052,232.3323,14933.0
2024-05-02 15:50:00,235.29,235.66,235.07,235.66,30626.0,232.3323,232.6976,232.115,232.6976,30626.0
2024-05-02 15:55:00,235.66,235.66,235.2,235.56,74393.0,232.6976,232.6976,232.2434,232.5989,74393.0
2024-05-03 09:30:00,237.38,238.5,237.09,237.81,24391.0,234.396,235.5019,234.1096,234.8206,24391.0
2024-05-03 09:35:00,237.95,238.42,237.42,237.79,2908.0,234.9588,235.4229,234.4355,234.8008,2908.0
2024-05-03 09:40:00,238.0,238.33,238.0,238.04,2410.0,235.0082,235.3341,235.0082,235.0477,2410.0
2024-05-03 09:45:00,238.17,238.76,238.0,238.76,6851.0,235.1761,235.7586,235.0082,235.7586,6851.0
2024-05-03 09:50:00,238.59,238.73,238.17,238.24,8539.0,235.5908,235.729,235.1761,235.2452,8539.0
2024-05-03 09:55:00,238.23,238.62,238.23,238.49,23581.0,235.2353,235.6204,235.2353,235.492,23581.0
2024-05-03 10:00:00,238.57,238.76,237.09,237.42,17330.0,235.571,235.7586,234.1096,234.4355,17330.0
2024-05-03 10:05:00,237.25,237.74,237.17,237.42,4969.0,234.2676,234.7515,234.1886,234.4355,4969.0
2024-05-03 10:10:00,237.52,237.56,236.9,236.96,2500.0,234.5342,234.5737,233.922,233.9813,2500.0
2024-05-03 10:15:00,236.99,236.99,236.09,236.23,9706.0,234.0109,234.0109,233.1222,233.2604,9706.0
2024-05-03 10:20:00,236.27,236.69,235.61,236.57,6936.0,233.2999,233.7147,232.6482,233.5962,6936.0
2024-05-03 10:25:00,236.46,237.21,236.21,237.09,14390.0,233.4876,234.2281,233.2407,234.1096,14390.0
2024-05-03 10:30:00,237.16,237.23,236.71,236.71,12472.0,234.1788,234.2479,233.7344,233.7344,12472.0
2024-05-03 10:35:00,236.64,236.98,236.5,236.87,5305.0,233.6653,234.001,233.5271,233.8924,5305.0
2024-05-03 10:40:00,236.97,237.25,236.58,237.19,5996.0,233.9911,234.2676,233.606,234.2084,5996.0
2024-05-03 10:45:00,237.12,237.34,237.03,237.19,6438.0,234.1393,234.3565,234.0504,234.2084,6438.0
2024-05-03 10:50:00,237.18,237.18,236.69,236.7,3489.0,234.1985,234.1985,233.7147,233.7245,3489.0
2024-05-03 10:55:00,236.74,236.85,236.58,236.59,2000.0,233.764,233.8727,233.606,233.6159,2000.0
2024-05-03 11:00:00,236.74,236.9,236.63,236.9,3689.0,233.764,233.922,233.6554,233.922,3689.0
2024-05-03 11:05:00,236.9,236.94,236.32,236.35,2826.0,233.922,233.9615,233.3493,233.3789,2826.0
2024-05-03 11:10:00,236.38,236.48,236.38,236.48,3390.0,233.4086,233.5073,233.4086,233.5073,3390.0
2024-05-03 11:15:00,236.39,236.75,236.39,236.65,3003.0,233.4184,233.7739,233.4184,233.6752,3003.0
2024-05-03 11:20:00,236.7,237.06,236.54,236.65,5871.0,233.7245,234.08,233.5666,233.6752,5871.0
2024-05-03 11:25:00,236.63,236.71,236.43,236.55,2755.0,233.6554,233.7344,233.4579,233.5764,2755.0
2024-05-03 11:30:00,236.66,236.91,236.65,236.9,1792.0,233.685,233.9319,233.6752,233.922,1792.0
2024-05-03 11:35:00,236.95,237.07,236.83,237.03,8049.0,233.9714,234.0899,233.8529,234.0504,8049.0
2024-05-03 11:40:00,237.02,237.05,236.92,236.97,5589.0,234.0405,234.0701,233.9418,233.9911,5589.0
2024-05-03 11:45:00,236.97,237.25,236.89,237.04,19658.0,233.9911,234.2676,233.9122,234.0603,19658.0
2024-05-03 11:50:00,237.04,237.09,236.86,237.03,3055.0,234.0603,234.1096,233.8825,234.0504,3055.0
2024-05-03 11:55:00,237.03,237.2,236.85,236.86,8954.0,234.0504,234.2183,233.8727,233.8825,8954.0
2024-05-03 12:00:00,236.8,236.89,236.73,236.89,2046.0,233.8233,233.9122,233.7542,233.9122,2046.0
2024-05-03 12:05:00,236.93,237.02,236.85,237.02,1699.0,233.9516,234.0405,233.8727,234.0405,1699.0
2024-05-03 12:10:00,237.03,237.25,237.03,237.07,2299.0,234.0504,234.2676,234.0504,234.0899,2299.0
2024-05-03 12:15:00,237.03,237.27,237.0,237.05,269570.0,234.0504,234.2874,234.0208,234.0701,269570.0
2024-05-03 12:20:00,236.99,237.07,236.72,236.89,3833.0,234.0109,234.0899,233.7443,233.9122,3833.0
2024-05-03 12:25:00,236.97,236.97,236.56,236.59,1922.0,233.9911,233.9911,233.5863,233.6159,1922.0
2024-05-03 12:30:00,236.62,236.71,236.54,236.59,1763.0,233.6455,233.7344,233.5666,233.6159,1763.0
2024-05-03 12:35:00,236.67,236.73,236.51,236.51,2669.0,233.6949,233.7542,233.5369,233.5369,2669.0
2024-05-03 12:40:00,236.5,236.53,236.29,236.34,3438.0,233.5271,233.5567,233.3197,233.3691,3438.0
2024-05-03 12:45:00,236.35,236.35,236.23,236.28,2411.0,233.3789,233.3789,233.2604,233.3098,2411.0
2024-05-03 12:50:00,236.35,236.35,235.82,235.83,2406.0,233.3789,233.3789,232.8556,232.8655,2406.0
2024-05-03 12:55:00,235.84,235.96,235.7,235.83,1762.0,232.8754,232.9938,232.7371,232.8655,1762.0
2024-05-03 13:00:00,235.91,236.03,235.91,235.91,2316.0,232.9445,233.063,232.9445,232.9445,2316.0
2024-05-03 13:05:00,235.91,236.03,235.87,235.93,2790.0,232.9445,233.063,232.905,232.9642,2790.0
2024-05-03 13:10:00,235.8,235.88,235.75,235.88,2640.0,232.8359,232.9148,232.7865,232.9148,2640.0
2024-05-03 13:15:00,235.88,235.89,235.52,235.53,4409.0,232.9148,232.9247,232.5594,232.5692,4409.0
2024-05-03 13:20:00,235.62,235.62,235.33,235.33,3578.0,232.6581,232.6581,232.3718,232.3718,3578.0
2024-05-03 13:25:00,235.31,235.31,235.05,235.08,1829.0,232.352,232.352,232.0953,232.1249,1829.0
2024-05-03 13:30:00,235.07,235.22,234.94,235.22,6315.0,232.115,232.2631,231.9867,232.2631,6315.0
2024-05-03 13:35:00,235.26,235.31,235.16,235.27,1823.0,232.3026,232.352,232.2039,232.3125,1823.0
2024-05-03 13:40:00,235.27,235.61,235.26,235.37,4568.0,232.3125,232.6482,232.3026,232.4113,4568.0
2024-05-03 13:45:00,235.27,235.31,235.14,235.19,2422.0,232.3125,232.352,232.1842,232.2335,2422.0
2024-05-03 13:50:00,235.18,235.24,235.01,235.24,2505.0,232.2236,232.2829,232.0558,232.2829,2505.0
2024-05-03 13:55:00,235.18,235.38,235.18,235.23,5767.0,232.2236,232.4211,232.2236,232.273,5767.0
2024-05-03 14:00:00,235.2,235.27,235.14,235.15,1500.0,232.2434,232.3125,232.1842,232.194,1500.0
2024-05-03 14:05:00,235.04,235.35,234.93,235.19,4491.0,232.0854,232.3915,231.9768,232.2335,4491.0
2024-05-03 14:10:00,235.26,235.3,235.08,235.08,2149.0,232.3026,232.3421,232.1249,232.1249,2149.0
2024-05-03 14:15:00,235.19,235.3,235.18,235.2,5227.0,232.2335,232.3421,232.2236,232.2434,5227.0
2024-05-03 14:20:00,235.27,235.34,235.17,235.24,4943.0,232.3125,232.3816,232.2138,232.2829,4943.0
2024-05-03 14:25:00,235.3,235.42,235.17,235.18,4795.0,232.3421,232.4606,232.2138,232.2236,4795.0
2024-05-03 14:30:00,235.23,235.53,235.19,235.46,1700.0,232.273,232.5692,232.2335,232.5001,1700.0
2024-05-03 14:35:00,235.51,235.71,235.49,235.64,2895.0,232.5495,232.747,232.5298,232.6779,2895.0
2024-05-03 14:40:00,235.64,235.68,235.56,235.61,1816.0,232.6779,232.7174,232.5989,232.6482,1816.0
2024-05-03 14:45:00,235.6,235.62,235.3,235.56,3165.0,232.6384,232.6581,232.3421,232.5989,3165.0
2024-05-03 14:50:00,235.62,235.63,235.51,235.51,4039.0,232.6581,232.668,232.5495,232.5495,4039.0
2024-05-03 14:55:00,235.44,235.63,235.39,235.45,3698.0,232.4804,232.668,232.431,232.4903,3698.0
2024-05-03 15:00:00,235.4,235.5,235.33,235.48,2928.0,232.4409,232.5396,232.3718,232.5199,2928.0
2024-05-03 15:05:00,235.48,235.58,235.42,235.45,3505.0,232.5199,232.6186,232.4606,232.4903,3505.0
2024-05-03 15:10:00,235.48,235.53,235.14,235.2,5625.0,232.5199,232.5692,232.1842,232.2434,5625.0
2024-05-03 15:15:00,235.14,235.27,234.98,234.98,5936.0,232.1842,232.3125,232.0262,232.0262,5936.0
2024-05-03 15:20:00,234.96,235.07,234.9,234.92,6196.0,232.0064,232.115,231.9472,231.9669,6196.0
2024-05-03 15:25:00,234.89,235.04,234.77,234.9,6313.0,231.9373,232.0854,231.8188,231.9472,6313.0
2024-05-03 15:30:00,234.83,234.89,234.71,234.71,6351.0,231.878,231.9373,231.7596,231.7596,6351.0
2024-05-03 15:35:00,234.75,235.06,234.73,234.87,6692.0,231.7991,232.1052,231.7793,231.9175,6692.0
2024-05-03 15:40:00,234.9,235.0,234.86,234.87,8561.0,231.9472,232.0459,231.9077,231.9175,8561.0
2024-05-03 15:45:00,234.85,234.94,234.35,234.39,14654.0,231.8978,231.9867,231.4041,231.4436,14654.0
2024-05-03 15:50:00,234.42,235.2,234.33,234.99,38620.0,231.4732,232.2434,231.3843,232.036,38620.0
2024-05-03 15:55:00,234.9,234.9,234.3,234.54,85977.0,231.9472,231.9472,231.3547,231.5917,85977.0
2024-05-06 09:30:00,235.41,236.73,235.41,236.22,13634.0,232.4508,233.7542,232.4508,233.2506,13634.0
2024-05-06 09:35:00,235.98,236.16,235.39,235.97,9119.0,233.0136,233.1913,232.431,233.0037,9119.0
2024-05-06 09:40:00,236.17,236.19,235.82,236.04,10848.0,233.2012,233.221,232.8556,233.0728,10848.0
2024-05-06 09:45:00,235.99,236.25,235.96,236.25,5471.0,233.0235,233.2802,232.9938,233.2802,5471.0
2024-05-06 09:50:00,236.26,236.3,235.89,235.89,2576.0,233.2901,233.3296,232.9247,232.9247,2576.0
2024-05-06 09:55:00,235.99,236.15,235.83,236.05,14194.0,233.0235,233.1815,232.8655,233.0827,14194.0
2024-05-06 10:00:00,236.03,236.05,235.75,235.9,10704.0,233.063,233.0827,232.7865,232.9346,10704.0
2024-05-06 10:05:00,235.76,235.91,235.64,235.91,15818.0,232.7964,232.9445,232.6779,232.9445,15818.0
2024-05-06 10:10:00,235.98,236.1,235.9,236.0,12241.0,233.0136,233.1321,232.9346,233.0333,12241.0
2024-05-06 10:15:00,236.13,236.17,235.86,236.15,2706.0,233.1617,233.2012,232.8951,233.1815,2706.0
2024-05-06 10:20:00,236.07,236.2,235.99,236.14,2160.0,233.1025,233.2308,233.0235,233.1716,2160.0
2024-05-06 10:25:00,236.19,236.27,235.8,235.86,17049.0,233.221,233.2999,232.8359,232.8951,17049.0
2024-05-06 10:30:00,235.91,235.92,235.7,235.85,8120.0,232.9445,232.9543,232.7371,232.8852,8120.0
2024-05-06 10:35:00,235.84,235.89,235.53,235.54,16549.0,232.8754,232.9247,232.5692,232.5791,16549.0
2024-05-06 10:40:00,235.54,235.69,235.39,235.68,6051.0,232.5791,232.7272,232.431,232.7174,6051.0
2024-05-06 10:45:00,235.68,235.87,235.65,235.87,4370.0,232.7174,232.905,232.6877,232.905,4370.0
2024-05-06 10:50:00,235.91,235.96,235.61,235.76,12793.0,232.9445,232.9938,232.6482,232.7964,12793.0
2024-05-06 10:55:00,235.78,235.84,235.64,235.76,6500.0,232.8161,232.8754,232.6779,232.7964,6500.0
2024-05-06 11:00:00,235.71,235.92,235.71,235.92,1569.0,232.747,232.9543,232.747,232.9543,1569.0
2024-05-06 11:05:00,235.9,236.29,235.85,236.25,2113.0,232.9346,233.3197,232.8852,233.2802,2113.0
2024-05-06 11:10:00,236.29,236.45,236.21,236.31,5194.0,233.3197,233.4777,233.2407,233.3394,5194.0
2024-05-06 11:15:00,236.34,236.53,236.31,236.52,1429.0,233.3691,233.5567,233.3394,233.5468,1429.0
2024-05-06 11:20:00,236.58,236.66,236.5,236.59,3524.0,233.606,233.685,233.5271,233.6159,3524.0
2024-05-06 11:25:00,236.61,236.76,236.4,236.4,6524.0,233.6357,233.7838,233.4283,233.4283,6524.0
2024-05-06 11:30:00,236.48,236.48,236.18,236.22,5164.0,233.5073,233.5073,233.2111,233.2506,5164.0
2024-05-06 11:35:00,236.18,236.21,236.0,236.06,4452.0,233.2111,233.2407,233.0333,233.0926,4452.0
2024-05-06 11:40:00,236.2,236.25,236.13,236.22,6550.0,233.2308,233.2802,233.1617,233.2506,6550.0
2024-05-06 11:45:00,236.18,236.29,235.93,235.93,2454.0,233.2111,233.3197,232.9642,232.9642,2454.0
2024-05-06 11:50:00,235.93,236.15,235.93,236.15,1312.0,232.9642,233.1815,232.9642,233.1815,1312.0
2024-05-06 11:55:00,236.13,236.19,236.13,236.14,1300.0,233.1617,233.221,233.1617,233.1716,1300.0
2024-05-06 12:00:00,236.12,236.17,235.93,236.02,2439.0,233.1518,233.2012,232.9642,233.0531,2439.0
2024-05-06 12:05:00,235.96,236.09,235.96,236.0,1229.0,232.9938,233.1222,232.9938,233.0333,1229.0
2024-05-06 12:10:00,235.96,236.02,235.88,235.88,1708.0,232.9938,233.0531,232.9148,232.9148,1708.0
2024-05-06 12:15:00,235.87,235.88,235.63,235.73,1765.0,232.905,232.9148,232.668,232.7667,1765.0
2024-05-06 12:20:00,235.67,235.83,235.59,235.83,1100.0,232.7075,232.8655,232.6285,232.8655,1100.0
2024-05-06 12:25:00,235.81,236.04,235.81,235.96,3551.0,232.8457,233.0728,232.8457,232.9938,3551.0
2024-05-06 12:30:00,236.0,236.09,235.99,236.04,800.0,233.0333,233.1222,233.0235,233.0728,800.0
2024-05-06 12:35:00,236.09,236.15,236.02,236.15,1083.0,233.1222,233.1815,233.0531,233.1815,1083.0
2024-05-06 12:40:00,236.12,236.17,236.07,236.12,1107.0,233.1518,233.2012,233.1025,233.1518,1107.0
2024-05-06 12:45:00,236.06,236.07,235.87,235.96,6444.0,233.0926,233.1025,232.905,232.9938,6444.0
2024-05-06 12:50:00,235.95,236.21,235.82,236.21,11264.0,232.984,233.2407,232.8556,233.2407,11264.0
2024-05-06 12:55:00,236.22,236.63,236.12,236.51,3655.0,233.2506,233.6554,233.1518,233.5369,3655.0
2024-05-06 13:00:00,236.6,236.74,236.56,236.56,5907.0,233.6258,233.764,233.5863,233.5863,5907.0
2024-05-06 13:05:00,236.6,236.64,236.51,236.64,1856.0,233.6258,233.6653,233.5369,233.6653,1856.0
2024-05-06 13:10:00,236.52,236.55,236.31,236.31,2510.0,233.5468,233.5764,233.3394,233.3394,2510.0
2024-05-06 13:15:00,236.42,236.42,236.18,236.19,2741.0,233.4481,233.4481,233.2111,233.221,2741.0
2024-05-06 13:20:00,236.26,236.36,236.26,236.3,1930.0,233.2901,233.3888,233.2901,233.3296,1930.0
2024-05-06 13:25:00,236.31,236.45,236.24,236.4,1090.0,233.3394,233.4777,233.2703,233.4283,1090.0
2024-05-06 13:30:00,236.45,236.8,236.45,236.8,5711.0,233.4777,233.8233,233.4777,233.8233,5711.0
2024-05-06 13:35:00,236.85,236.87,236.77,236.87,2383.0,233.8727,233.8924,233.7937,233.8924,2383.0
2024-05-06 13:40:00,236.89,237.15,236.84,237.14,1774.0,233.9122,234.1689,233.8628,234.159,1774.0
2024-05-06 13:45:00,237.06,237.12,237.02,237.02,1396.0,234.08,234.1393,234.0405,234.0405,1396.0
2024-05-06 13:50:00,237.06,237.09,237.04,237.04,1213.0,234.08,234.1096,234.0603,234.0603,1213.0
2024-05-06 13:55:00,237.12,237.2,237.11,237.13,1857.0,234.1393,234.2183,234.1294,234.1491,1857.0
2024-05-06 14:00:00,237.08,237.22,237.05,237.15,4409.0,234.0998,234.238,234.0701,234.1689,4409.0
2024-05-06 14:05:00,237.13,237.13,237.0,237.13,3475.0,234.1491,234.1491,234.0208,234.1491,3475.0
2024-05-06 14:10:00,237.16,237.16,236.92,236.96,1570.0,234.1788,234.1788,233.9418,233.9813,1570.0
2024-05-06 14:15:00,236.96,237.05,236.93,236.99,1706.0,233.9813,234.0701,233.9516,234.0109,1706.0
2024-05-06 14:20:00,237.03,237.09,236.95,237.08,2407.0,234.0504,234.1096,233.9714,234.0998,2407.0
2024-05-06 14:25:00,237.05,237.32,237.0,237.31,10544.0,234.0701,234.3367,234.0208,234.3269,10544.0
2024-05-06 14:30:00,237.24,237.32,237.22,237.32,800.0,234.2578,234.3367,234.238,234.3367,800.0
2024-05-06 14:35:00,237.26,237.27,237.17,237.18,1827.0,234.2775,234.2874,234.1886,234.1985,1827.0
2024-05-06 14:40:00,237.24,237.35,237.18,237.24,1826.0,234.2578,234.3664,234.1985,234.2578,1826.0
2024-05-06 14:45:00,237.29,237.36,237.26,237.26,2279.0,234.3071,234.3762,234.2775,234.2775,2279.0
2024-05-06 14:50:00,237.25,237.25,237.01,237.12,4006.0,234.2676,234.2676,234.0306,234.1393,4006.0
2024-05-06 14:55:00,237.22,237.23,237.13,237.21,2261.0,234.238,234.2479,234.1491,234.2281,2261.0
2024-05-06 15:00:00,237.27,237.28,237.06,237.28,2363.0,234.2874,234.2972,234.08,234.2972,2363.0
2024-05-06 15:05:00,237.27,237.34,237.13,237.13,3018.0,234.2874,234.3565,234.1491,234.1491,3018.0
2024-05-06 15:10:00,237.15,237.21,237.06,237.06,2878.0,234.1689,234.2281,234.08,234.08,2878.0
2024-05-06 15:15:00,237.03,237.1,236.79,236.81,9093.0,234.0504,234.1195,233.8134,233.8332,9093.0
2024-05-06 15:20:00,236.81,236.81,236.37,236.37,6938.0,233.8332,233.8332,233.3987,233.3987,6938.0
2024-05-06 15:25:00,236.34,236.37,236.25,236.28,11157.0,233.3691,233.3987,233.2802,233.3098,11157.0
2024-05-06 15:30:00,236.23,236.34,236.09,236.34,6979.0,233.2604,233.3691,233.1222,233.3691,6979.0
2024-05-06 15:35:00,236.35,236.77,236.35,236.69,3816.0,233.3789,233.7937,233.3789,233.7147,3816.0
2024-05-06 15:40:00,236.62,236.85,236.58,236.6,6193.0,233.6455,233.8727,233.606,233.6258,6193.0
2024-05-06 15:45:00,236.55,236.55,236.44,236.44,8329.0,233.5764,233.5764,233.4678,233.4678,8329.0
2024-05-06 15:50:00,236.41,236.89,236.38,236.52,23011.0,233.4382,233.9122,233.4086,233.5468,23011.0
2024-05-06 15:55:00,236.59,236.85,236.52,236.85,29273.0,233.6159,233.8727,233.5468,233.8727,29273.0
2024-05-07 09:30:00,236.94,237.17,236.44,237.03,19249.0,233.9615,234.1886,233.4678,234.0504,19249.0
2024-05-07 09:35:00,237.35,237.35,236.3,236.49,7499.0,234.3664,234.3664,233.3296,233.5172,7499.0
2024-05-07 09:40:00,236.33,236.91,236.33,236.87,21501.0,233.3592,233.9319,233.3592,233.8924,21501.0
2024-05-07 09:45:00,236.83,236.99,236.6,236.82,14626.0,233.8529,234.0109,233.6258,233.843,14626.0
2024-05-07 09:50:00,236.85,237.31,236.81,237.31,1100.0,233.8727,234.3269,233.8332,234.3269,1100.0
2024-05-07 09:55:00,237.39,237.61,237.24,237.43,16792.0,234.4059,234.6231,234.2578,234.4454,16792.0
2024-05-07 10:00:00,237.54,237.88,237.53,237.7,5780.0,234.554,234.8897,234.5441,234.712,5780.0
2024-05-07 10:05:00,237.75,238.06,237.75,238.0,2091.0,234.7613,235.0674,234.7613,235.0082,2091.0
2024-05-07 10:10:00,238.06,238.23,238.05,238.23,4180.0,235.0674,235.2353,235.0576,235.2353,4180.0
2024-05-07 10:15:00,238.27,238.27,237.81,237.81,2502.0,235.2748,235.2748,234.8206,234.8206,2502.0
2024-05-07 10:20:00,237.87,237.87,237.34,237.34,4931.0,234.8798,234.8798,234.3565,234.3565,4931.0
2024-05-07 10:25:00,237.4,237.46,237.11,237.15,3622.0,234.4157,234.475,234.1294,234.1689,3622.0
2024-05-07 10:30:00,237.34,237.34,237.18,237.3,1102.0,234.3565,234.3565,234.1985,234.317,1102.0
2024-05-07 10:35:00,237.3,237.5,237.24,237.31,2254.0,234.317,234.5145,234.2578,234.3269,2254.0
2024-05-07 10:40:00,237.28,237.29,237.01,237.01,2041.0,234.2972,234.3071,234.0306,234.0306,2041.0
2024-05-07 10:45:00,237.01,237.33,236.9,237.33,6723.0,234.0306,234.3466,233.922,234.3466,6723.0
2024-05-07 10:50:00,237.28,237.3,237.18,237.27,4151.0,234.2972,234.317,234.1985,234.2874,4151.0
2024-05-07 10:55:00,237.37,237.73,237.35,237.73,2014.0,234.3861,234.7416,234.3664,234.7416,2014.0
2024-05-07 11:00:00,237.76,237.94,237.66,237.83,5545.0,234.7712,234.949,234.6725,234.8403,5545.0
2024-05-07 11:05:00,237.83,237.9,237.72,237.87,1408.0,234.8403,234.9095,234.7317,234.8798,1408.0
2024-05-07 11:10:00,237.9,237.97,237.63,237.63,3124.0,234.9095,234.9786,234.6428,234.6428,3124.0
2024-05-07 11:15:00,237.65,237.72,237.42,237.42,2326.0,234.6626,234.7317,234.4355,234.4355,2326.0
2024-05-07 11:20:00,237.55,237.55,237.11,237.28,6737.0,234.5639,234.5639,234.1294,234.2972,6737.0
2024-05-07 11:25:00,237.25,237.5,237.11,237.47,3608.0,234.2676,234.5145,234.1294,234.4849,3608.0
2024-05-07 11:30:00,237.36,237.41,237.34,237.34,774.0,234.3762,234.4256,234.3565,234.3565,774.0
2024-05-07 11:35:00,237.46,237.52,237.13,237.36,7797.0,234.475,234.5342,234.1491,234.3762,7797.0
2024-05-07 11:40:00,237.28,237.34,237.27,237.27,2332.0,234.2972,234.3565,234.2874,234.2874,2332.0
2024-05-07 11:45:00,237.26,237.26,237.0,237.0,2700.0,234.2775,234.2775,234.0208,234.0208,2700.0
2024-05-07 11:50:00,237.0,237.0,236.72,236.76,2203.0,234.0208,234.0208,233.7443,233.7838,2203.0
2024-05-07 11:55:00,236.75,236.91,236.64,236.91,1110.0,233.7739,233.9319,233.6653,233.9319,1110.0
2024-05-07 12:00:00,236.88,236.89,236.82,236.89,779.0,233.9023,233.9122,233.843,233.9122,779.0
2024-05-07 12:05:00,236.98,237.09,236.98,237.06,1070.0,234.001,234.1096,234.001,234.08,1070.0
2024-05-07 12:10:00,237.01,237.12,236.99,236.99,1859.0,234.0306,234.1393,234.0109,234.0109,1859.0
2024-05-07 12:15:00,237.0,237.07,236.9,236.99,2548.0,234.0208,234.0899,233.922,234.0109,2548.0
2024-05-07 12:20:00,237.01,237.1,236.99,237.1,1171.0,234.0306,234.1195,234.0109,234.1195,1171.0
2024-05-07 12:25:00,237.1,237.18,237.09,237.15,1000.0,234.1195,234.1985,234.1096,234.1689,1000.0
2024-05-07 12:30:00,237.15,237.2,237.05,237.06,2906.0,234.1689,234.2183,234.0701,234.08,2906.0
2024-05-07 12:35:00,237.08,237.08,236.81,236.94,2079.0,234.0998,234.0998,233.8332,233.9615,2079.0
2024-05-07 12:40:00,236.89,236.95,236.68,236.8,4891.0,233.9122,233.9714,233.7048,233.8233,4891.0
2024-05-07 12:45:00,236.83,236.83,236.74,236.74,1075.0,233.8529,233.8529,233.764,233.764,1075.0
2024-05-07 12:50:00,236.72,236.72,236.4,236.45,2828.0,233.7443,233.7443,233.4283,233.4777,2828.0
2024-05-07 12:55:00,236.38,236.63,236.38,236.63,1310.0,233.4086,233.6554,233.4086,233.6554,1310.0
2024-05-07 13:00:00,236.72,236.85,236.65,236.85,1415.0,233.7443,233.8727,233.6752,233.8727,1415.0
2024-05-07 13:05:00,236.8,237.0,236.8,237.0,609.0,233.8233,234.0208,233.8233,234.0208,609.0
2024-05-07 13:10:00,236.96,236.96,236.81,236.82,2797.0,233.9813,233.9813,233.8332,233.843,2797.0
2024-05-07 13:15:00,236.76,236.83,236.74,236.75,1216.0,233.7838,233.8529,233.764,233.7739,1216.0
2024-05-07 13:20:00,236.74,236.77,236.67,236.72,957.0,233.764,233.7937,233.6949,233.7443,957.0
2024-05-07 13:25:00,236.71,236.92,236.71,236.92,4368.0,233.7344,233.9418,233.7344,233.9418,4368.0
2024-05-07 13:30:00,236.87,236.97,236.86,236.87,1922.0,233.8924,233.9911,233.8825,233.8924,1922.0
2024-05-07 13:35:00,236.89,236.91,236.75,236.81,2268.0,233.9122,233.9319,233.7739,233.8332,2268.0
2024-05-07 13:40:00,236.81,236.81,236.62,236.77,1331.0,233.8332,233.8332,233.6455,233.7937,1331.0
2024-05-07 13:45:00,236.7,236.76,236.22,236.22,3486.0,233.7245,233.7838,233.2506,233.2506,3486.0
2024-05-07 13:50:00,236.22,236.47,236.22,236.41,2028.0,233.2506,233.4974,233.2506,233.4382,2028.0
2024-05-07 13:55:00,236.39,236.39,236.24,236.27,2914.0,233.4184,233.4184,233.2703,233.2999,2914.0
2024-05-07 14:00:00,236.27,236.4,236.23,236.26,2252.0,233.2999,233.4283,233.2604,233.2901,2252.0
2024-05-07 14:05:00,236.22,236.35,236.09,236.16,2500.0,233.2506,233.3789,233.1222,233.1913,2500.0
2024-05-07 14:10:00,236.1,236.25,236.05,236.05,1976.0,233.1321,233.2802,233.0827,233.0827,1976.0
2024-05-07 14:15:00,236.1,236.1,235.82,235.82,3730.0,233.1321,233.1321,232.8556,232.8556,3730.0
2024-05-07 14:20:00,235.93,236.03,235.66,236.03,3905.0,232.9642,233.063,232.6976,233.063,3905.0
2024-05-07 14:25:00,235.97,236.27,235.97,236.2,1935.0,233.0037,233.2999,233.0037,233.2308,1935.0
2024-05-07 14:30:00,236.17,236.23,235.94,236.11,3888.0,233.2012,233.2604,232.9741,233.142,3888.0
2024-05-07 14:35:00,236.12,236.17,235.92,236.06,2315.0,233.1518,233.2012,232.9543,233.0926,2315.0
2024-05-07 14:40:00,236.05,236.17,236.05,236.12,1181.0,233.0827,233.2012,233.0827,233.1518,1181.0
2024-05-07 14:45:00,236.11,236.17,236.11,236.15,1878.0,233.142,233.2012,233.142,233.1815,1878.0
2024-05-07 14:50:00,236.1,236.12,235.9,235.92,3668.0,233.1321,233.1518,232.9346,232.9543,3668.0
2024-05-07 14:55:00,235.93,235.96,235.86,235.92,2951.0,232.9642,232.9938,232.8951,232.9543,2951.0
2024-05-07 15:00:00,235.89,235.89,235.72,235.74,5079.0,232.9247,232.9247,232.7569,232.7766,5079.0
2024-05-07 15:05:00,235.73,235.82,235.66,235.76,3975.0,232.7667,232.8556,232.6976,232.7964,3975.0
2024-05-07 15:10:00,235.83,236.24,235.82,236.23,6575.0,232.8655,233.2703,232.8556,233.2604,6575.0
2024-05-07 15:15:00,236.22,236.22,236.07,236.12,11351.0,233.2506,233.2506,233.1025,233.1518,11351.0
2024-05-07 15:20:00,236.12,236.22,236.09,236.14,5684.0,233.1518,233.2506,233.1222,233.1716,5684.0
2024-05-07 15:25:00,236.14,236.29,236.09,236.13,9018.0,233.1716,233.3197,233.1222,233.1617,9018.0
2024-05-07 15:30:00,236.18,236.24,236.0,236.03,6026.0,233.2111,233.2703,233.0333,233.063,6026.0
2024-05-07 15:35:00,236.03,236.46,236.0,236.42,8757.0,233.063,233.4876,233.0333,233.4481,8757.0
2024-05-07 15:40:00,236.42,236.42,236.12,236.16,6229.0,233.4481,233.4481,233.1518,233.1913,6229.0
2024-05-07 15:45:00,236.21,236.43,236.11,236.43,7344.0,233.2407,233.4579,233.142,233.4579,7344.0
2024-05-07 15:50:00,236.38,236.49,236.16,236.21,11956.0,233.4086,233.5172,233.1913,233.2407,11956.0
2024-05-07 15:55:00,236.1,236.21,235.81,235.98,35342.0,233.1321,233.2407,232.8457,233.0136,35342.0
2024-05-08 09:30:00,235.55,235.94,234.72,234.95,15221.0,232.589,232.9741,231.7694,231.9965,15221.0
2024-05-08 09:35:00,234.98,235.4,234.97,235.3,1400.0,232.0262,232.4409,232.0163,232.3421,1400.0
2024-05-08 09:40:00,235.39,235.39,235.18,235.22,1573.0,232.431,232.431,232.2236,232.2631,1573.0
2024-05-08 09:45:00,235.23,235.66,235.1,235.54,6226.0,232.273,232.6976,232.1447,232.5791,6226.0
2024-05-08 09:50:00,235.46,235.71,235.4,235.6,4313.0,232.5001,232.747,232.4409,232.6384,4313.0
2024-05-08 09:55:00,235.61,236.28,235.6,236.02,10568.0,232.6482,233.3098,232.6384,233.0531,10568.0
2024-05-08 10:00:00,236.02,236.24,235.85,236.24,2974.0,233.0531,233.2703,232.8852,233.2703,2974.0
2024-05-08 10:05:00,236.08,236.08,235.4,235.4,6374.0,233.1123,233.1123,232.4409,232.4409,6374.0
2024-05-08 10:10:00,235.35,235.42,235.19,235.34,8847.0,232.3915,232.4606,232.2335,232.3816,8847.0
2024-05-08 10:15:00,235.35,235.49,235.11,235.15,4607.0,232.3915,232.5298,232.1545,232.194,4607.0
2024-05-08 10:20:00,235.21,235.48,235.21,235.42,2733.0,232.2533,232.5199,232.2533,232.4606,2733.0
2024-05-08 10:25:00,235.47,235.91,235.47,235.85,4917.0,232.51,232.9445,232.51,232.8852,4917.0
2024-05-08 10:30:00,235.82,235.91,235.77,235.85,3473.0,232.8556,232.9445,232.8062,232.8852,3473.0
2024-05-08 10:35:00,235.98,236.07,235.81,235.83,16355.0,233.0136,233.1025,232.8457,232.8655,16355.0
2024-05-08 10:40:00,235.83,235.91,235.75,235.8,4534.0,232.8655,232.9445,232.7865,232.8359,4534.0
2024-05-08 10:45:00,235.74,235.74,235.5,235.58,3462.0,232.7766,232.7766,232.5396,232.6186,3462.0
2024-05-08 10:50:00,235.55,235.79,235.5,235.69,5031.0,232.589,232.826,232.5396,232.7272,5031.0
2024-05-08 10:55:00,235.74,235.85,235.66,235.73,10488.0,232.7766,232.8852,232.6976,232.7667,10488.0
2024-05-08 11:00:00,235.79,235.79,235.56,235.56,3868.0,232.826,232.826,232.5989,232.5989,3868.0
2024-05-08 11:05:00,235.48,235.79,235.43,235.61,2817.0,232.5199,232.826,232.4705,232.6482,2817.0
2024-05-08 11:10:00,235.61,235.61,235.33,235.41,2236.0,232.6482,232.6482,232.3718,232.4508,2236.0
2024-05-08 11:15:00,235.41,235.41,235.19,235.3,4127.0,232.4508,232.4508,232.2335,232.3421,4127.0
2024-05-08 11:20:00,235.36,235.39,235.15,235.15,6891.0,232.4014,232.431,232.194,232.194,6891.0
2024-05-08 11:25:00,235.14,235.37,235.14,235.26,3760.0,232.1842,232.4113,232.1842,232.3026,3760.0
2024-05-08 11:30:00,235.33,235.36,235.2,235.3,3936.0,232.3718,232.4014,232.2434,232.3421,3936.0
2024-05-08 11:35:00,235.39,235.39,235.08,235.19,3256.0,232.431,232.431,232.1249,232.2335,3256.0
2024-05-08 11:40:00,235.12,235.34,235.12,235.34,2982.0,232.1644,232.3816,232.1644,232.3816,2982.0
2024-05-08 11:45:00,235.41,235.41,235.19,235.34,2755.0,232.4508,232.4508,232.2335,232.3816,2755.0
2024-05-08 11:50:00,235.38,235.42,235.25,235.29,2996.0,232.4211,232.4606,232.2928,232.3323,2996.0
2024-05-08 11:55:00,235.32,235.45,235.32,235.34,3290.0,232.3619,232.4903,232.3619,232.3816,3290.0
2024-05-08 12:00:00,235.41,235.64,235.4,235.62,3015.0,232.4508,232.6779,232.4409,232.6581,3015.0
2024-05-08 12:05:00,235.55,235.63,235.46,235.46,2610.0,232.589,232.668,232.5001,232.5001,2610.0
2024-05-08 12:10:00,235.52,235.56,235.44,235.52,1537.0,232.5594,232.5989,232.4804,232.5594,1537.0
2024-05-08 12:15:00,235.45,235.53,235.35,235.49,3094.0,232.4903,232.5692,232.3915,232.5298,3094.0
2024-05-08 12:20:00,235.48,235.61,235.42,235.61,2398.0,232.5199,232.6482,232.4606,232.6482,2398.0
2024-05-08 12:25:00,235.65,235.75,235.51,235.59,3064.0,232.6877,232.7865,232.5495,232.6285,3064.0
2024-05-08 12:30:00,235.56,235.56,235.38,235.42,2899.0,232.5989,232.5989,232.4211,232.4606,2899.0
2024-05-08 12:35:00,235.33,235.33,235.21,235.31,1526.0,232.3718,232.3718,232.2533,232.352,1526.0
2024-05-08 12:40:00,235.26,235.35,235.16,235.16,2042.0,232.3026,232.3915,232.2039,232.2039,2042.0
2024-05-08 12:45:00,235.23,235.32,235.05,235.31,26159.0,232.273,232.3619,232.0953,232.352,26159.0
2024-05-08 12:50:00,235.24,235.24,235.04,235.22,2144.0,232.2829,232.2829,232.0854,232.2631,2144.0
2024-05-08 12:55:00,235.21,235.29,235.06,235.21,2234.0,232.2533,232.3323,232.1052,232.2533,2234.0
2024-05-08 13:00:00,235.19,235.19,234.82,234.86,4483.0,232.2335,232.2335,231.8682,231.9077,4483.0
2024-05-08 13:05:00,234.95,234.97,234.76,234.91,2468.0,231.9965,232.0163,231.8089,231.957,2468.0
2024-05-08 13:10:00,234.92,235.0,234.87,234.97,3801.0,231.9669,232.0459,231.9175,232.0163,3801.0
2024-05-08 13:15:00,234.94,234.98,234.76,234.92,3204.0,231.9867,232.0262,231.8089,231.9669,3204.0
2024-05-08 13:20:00,234.9,234.9,234.47,234.47,6964.0,231.9472,231.9472,231.5226,231.5226,6964.0
2024-05-08 13:25:00,234.54,234.78,234.49,234.71,2800.0,231.5917,231.8287,231.5423,231.7596,2800.0
2024-05-08 13:30:00,234.75,234.77,234.72,234.72,960.0,231.7991,231.8188,231.7694,231.7694,960.0
2024-05-08 13:35:00,234.74,234.87,234.69,234.87,3925.0,231.7892,231.9175,231.7398,231.9175,3925.0
2024-05-08 13:40:00,234.87,235.03,234.87,235.03,737.0,231.9175,232.0755,231.9175,232.0755,737.0
2024-05-08 13:45:00,235.21,235.31,235.17,235.31,1100.0,232.2533,232.352,232.2138,232.352,1100.0
2024-05-08 13:50:00,235.28,235.4,235.16,235.2,2829.0,232.3224,232.4409,232.2039,232.2434,2829.0
2024-05-08 13:55:00,235.3,235.46,235.26,235.31,5305.0,232.3421,232.5001,232.3026,232.352,5305.0
2024-05-08 14:00:00,235.31,235.37,235.2,235.35,5984.0,232.352,232.4113,232.2434,232.3915,5984.0
2024-05-08 14:05:00,235.42,235.42,235.17,235.28,4621.0,232.4606,232.4606,232.2138,232.3224,4621.0
2024-05-08 14:10:00,235.34,235.36,235.23,235.36,2186.0,232.3816,232.4014,232.273,232.4014,2186.0
2024-05-08 14:15:00,235.34,235.39,235.25,235.35,3256.0,232.3816,232.431,232.2928,232.3915,3256.0
2024-05-08 14:20:00,235.27,235.34,234.99,234.99,4814.0,232.3125,232.3816,232.036,232.036,4814.0
2024-05-08 14:25:00,235.0,235.22,234.99,235.14,3374.0,232.0459,232.2631,232.036,232.1842,3374.0
2024-05-08 14:30:00,235.1,235.19,235.02,235.1,2717.0,232.1447,232.2335,232.0657,232.1447,2717.0
2024-05-08 14:35:00,235.07,235.19,234.99,235.19,5784.0,232.115,232.2335,232.036,232.2335,5784.0
2024-05-08 14:40:00,235.26,235.39,235.23,235.24,4345.0,232.3026,232.431,232.273,232.2829,4345.0
2024-05-08 14:45:00,235.16,235.27,235.13,235.25,3047.0,232.2039,232.3125,232.1743,232.2928,3047.0
2024-05-08 14:50:00,235.3,235.32,235.25,235.26,2131.0,232.3421,232.3619,232.2928,232.3026,2131.0
2024-05-08 14:55:00,235.24,235.31,235.17,235.17,4527.0,232.2829,232.352,232.2138,232.2138,4527.0
2024-05-08 15:00:00,235.18,235.34,235.15,235.34,4197.0,232.2236,232.3816,232.194,232.3816,4197.0
2024-05-08 15:05:00,235.34,235.6,235.32,235.6,3863.0,232.3816,232.6384,232.3619,232.6384,3863.0
2024-05-08 15:10:00,235.55,235.6,235.43,235.6,3732.0,232.589,232.6384,232.4705,232.6384,3732.0
2024-05-08 15:15:00,235.59,235.77,235.56,235.77,1408.0,232.6285,232.8062,232.5989,232.8062,1408.0
2024-05-08 15:20:00,235.72,235.72,235.54,235.7,6230.0,232.7569,232.7569,232.5791,232.7371,6230.0
2024-05-08 15:25:00,235.7,235.7,235.54,235.59,4859.0,232.7371,232.7371,232.5791,232.6285,4859.0
2024-05-08 15:30:00,235.64,235.89,235.64,235.89,8230.0,232.6779,232.9247,232.6779,232.9247,8230.0
2024-05-08 15:35:00,235.84,236.01,235.81,236.01,5156.0,232.8754,233.0432,232.8457,233.0432,5156.0
2024-05-08 15:40:00,235.98,236.16,235.97,235.98,5159.0,233.0136,233.1913,233.0037,233.0136,5159.0
2024-05-08 15:45:00,236.0,236.1,235.93,236.02,8431.0,233.0333,233.1321,232.9642,233.0531,8431.0
2024-05-08 15:50:00,236.0,236.15,235.89,235.93,21895.0,233.0333,233.1815,232.9247,232.9642,21895.0
2024-05-08 15:55:00,235.74,235.89,235.27,235.32,67356.0,232.7766,232.9247,232.3125,232.3619,67356.0
2024-05-09 09:30:00,232.67,233.23,231.31,231.34,30866.0,229.7452,230.2982,228.4023,228.4319,30866.0
2024-05-09 09:35:00,231.63,231.64,230.84,231.35,14380.0,228.7183,228.7281,227.9382,228.4418,14380.0
2024-05-09 09:40:00,231.2,231.55,230.97,231.1,9590.0,228.2937,228.6393,228.0666,228.1949,9590.0
2024-05-09 09:45:00,231.32,232.2,231.28,231.98,18917.0,228.4122,229.2811,228.3727,229.0639,18917.0
2024-05-09 09:50:00,231.97,232.58,231.93,232.45,11356.0,229.054,229.6563,229.0145,229.528,11356.0
2024-05-09 09:55:00,232.36,233.04,232.31,232.98,7648.0,229.4391,230.1105,229.3897,230.0513,7648.0
2024-05-09 10:00:00,232.95,233.47,232.91,233.4,6916.0,230.0217,230.5351,229.9822,230.466,6916.0
2024-05-09 10:05:00,233.47,233.67,233.37,233.56,7852.0,230.5351,230.7326,230.4364,230.624,7852.0
2024-05-09 10:10:00,233.64,234.11,233.63,233.86,6857.0,230.703,231.1671,230.6931,230.9202,6857.0
2024-05-09 10:15:00,233.91,234.37,233.91,234.27,6939.0,230.9696,231.4238,230.9696,231.3251,6939.0
2024-05-09 10:20:00,234.31,234.69,234.22,234.64,6028.0,231.3646,231.7398,231.2757,231.6904,6028.0
2024-05-09 10:25:00,234.56,234.64,234.41,234.58,5935.0,231.6114,231.6904,231.4633,231.6312,5935.0
2024-05-09 10:30:00,234.64,235.16,234.63,234.72,6840.0,231.6904,232.2039,231.6806,231.7694,6840.0
2024-05-09 10:35:00,234.72,235.01,234.72,234.87,4719.0,231.7694,232.0558,231.7694,231.9175,4719.0
2024-05-09 10:40:00,235.02,235.04,234.63,234.83,4024.0,232.0657,232.0854,231.6806,231.878,4024.0
2024-05-09 10:45:00,234.83,235.28,234.77,235.21,3600.0,231.878,232.3224,231.8188,232.2533,3600.0
2024-05-09 10:50:00,235.24,235.64,235.16,235.64,4995.0,232.2829,232.6779,232.2039,232.6779,4995.0
2024-05-09 10:55:00,235.51,235.58,235.2,235.26,4110.0,232.5495,232.6186,232.2434,232.3026,4110.0
2024-05-09 11:00:00,235.17,235.43,235.02,235.2,5323.0,232.2138,232.4705,232.0657,232.2434,5323.0
2024-05-09 11:05:00,235.17,235.35,235.04,235.35,1789.0,232.2138,232.3915,232.0854,232.3915,1789.0
2024-05-09 11:10:00,235.35,235.78,235.35,235.78,4339.0,232.3915,232.8161,232.3915,232.8161,4339.0
2024-05-09 11:15:00,235.77,235.77,235.53,235.53,4705.0,232.8062,232.8062,232.5692,232.5692,4705.0
2024-05-09 11:20:00,235.61,235.67,235.35,235.35,4243.0,232.6482,232.7075,232.3915,232.3915,4243.0
2024-05-09 11:25:00,235.46,235.57,235.42,235.51,2853.0,232.5001,232.6087,232.4606,232.5495,2853.0
2024-05-09 11:30:00,235.55,235.72,235.54,235.62,2445.0,232.589,232.7569,232.5791,232.6581,2445.0
2024-05-09 11:35:00,235.69,235.84,235.6,235.6,4957.0,232.7272,232.8754,232.6384,232.6384,4957.0
2024-05-09 11:40:00,235.64,235.64,235.32,235.35,2201.0,232.6779,232.6779,232.3619,232.3915,2201.0
2024-05-09 11:45:00,235.36,235.42,235.18,235.29,3872.0,232.4014,232.4606,232.2236,232.3323,3872.0
2024-05-09 11:50:00,235.11,235.19,235.05,235.15,2000.0,232.1545,232.2335,232.0953,232.194,2000.0
2024-05-09 11:55:00,235.05,235.47,234.92,235.47,2723.0,232.0953,232.51,231.9669,232.51,2723.0
2024-05-09 12:00:00,235.37,235.64,235.27,235.64,6234.0,232.4113,232.6779,232.3125,232.6779,6234.0
2024-05-09 12:05:00,235.51,235.58,235.46,235.56,999.0,232.5495,232.6186,232.5001,232.5989,999.0
2024-05-09 12:10:00,235.61,235.76,235.61,235.65,2400.0,232.6482,232.7964,232.6482,232.6877,2400.0
2024-05-09 12:15:00,235.71,235.71,235.58,235.67,1639.0,232.747,232.747,232.6186,232.7075,1639.0
2024-05-09 12:20:00,235.66,235.76,235.52,235.52,7342.0,232.6976,232.7964,232.5594,232.5594,7342.0
2024-05-09 12:25:00,235.49,235.67,235.42,235.67,2011.0,232.5298,232.7075,232.4606,232.7075,2011.0
2024-05-09 12:30:00,235.54,235.69,235.45,235.69,7470.0,232.5791,232.7272,232.4903,232.7272,7470.0
2024-05-09 12:35:00,235.74,236.12,235.67,236.12,4027.0,232.7766,233.1518,232.7075,233.1518,4027.0
2024-05-09 12:40:00,236.21,236.27,236.14,236.27,3306.0,233.2407,233.2999,233.1716,233.2999,3306.0
2024-05-09 12:45:00,236.23,236.23,236.08,236.1,2566.0,233.2604,233.2604,233.1123,233.1321,2566.0
2024-05-09 12:50:00,236.14,236.16,236.13,236.16,400.0,233.1716,233.1913,233.1617,233.1913,400.0
2024-05-09 12:55:00,236.12,236.28,236.12,236.28,2252.0,233.1518,233.3098,233.1518,233.3098,2252.0
2024-05-09 13:00:00,236.25,236.42,236.17,236.27,4611.0,233.2802,233.4481,233.2012,233.2999,4611.0
2024-05-09 13:05:00,236.31,236.38,236.19,236.23,2717.0,233.3394,233.4086,233.221,233.2604,2717.0
2024-05-09 13:10:00,236.23,236.33,236.22,236.27,1856.0,233.2604,233.3592,233.2506,233.2999,1856.0
2024-05-09 13:15:00,236.25,236.4,236.25,236.32,1690.0,233.2802,233.4283,233.2802,233.3493,1690.0
2024-05-09 13:20:00,236.22,236.22,236.05,236.05,3388.0,233.2506,233.2506,233.0827,233.0827,3388.0
2024-05-09 13:25:00,236.12,236.43,236.11,236.39,2016.0,233.1518,233.4579,233.142,233.4184,2016.0
2024-05-09 13:30:00,236.43,236.45,236.29,236.29,3437.0,233.4579,233.4777,233.3197,233.3197,3437.0
2024-05-09 13:35:00,236.33,236.41,236.29,236.41,1451.0,233.3592,233.4382,233.3197,233.4382,1451.0
2024-05-09 13:40:00,236.4,236.55,236.4,236.45,5951.0,233.4283,233.5764,233.4283,233.4777,5951.0
2024-05-09 13:45:00,236.41,236.45,236.37,236.43,1540.0,233.4382,233.4777,233.3987,233.4579,1540.0
2024-05-09 13:50:00,236.34,236.43,236.25,236.33,1529.0,233.3691,233.4579,233.2802,233.3592,1529.0
2024-05-09 13:55:00,236.28,236.35,236.17,236.34,1970.0,233.3098,233.3789,233.2012,233.3691,1970.0
2024-05-09 14:00:00,236.31,236.38,236.28,236.38,1000.0,233.3394,233.4086,233.3098,233.4086,1000.0
2024-05-09 14:05:00,236.34,236.6,236.33,236.6,1752.0,233.3691,233.6258,233.3592,233.6258,1752.0
2024-05-09 14:10:00,236.58,236.66,236.56,236.56,2584.0,233.606,233.685,233.5863,233.5863,2584.0
2024-05-09 14:15:00,236.51,236.59,236.49,236.58,2100.0,233.5369,233.6159,233.5172,233.606,2100.0
2024-05-09 14:20:00,236.57,236.59,236.48,236.59,1986.0,233.5962,233.6159,233.5073,233.6159,1986.0
2024-05-09 14:25:00,236.61,236.84,236.61,236.84,3865.0,233.6357,233.8628,233.6357,233.8628,3865.0
2024-05-09 14:30:00,236.9,236.92,236.84,236.88,2440.0,233.922,233.9418,233.8628,233.9023,2440.0
2024-05-09 14:35:00,236.87,237.05,236.77,237.0,3448.0,233.8924,234.0701,233.7937,234.0208,3448.0
2024-05-09 14:40:00,237.02,237.03,236.97,237.01,2027.0,234.0405,234.0504,233.9911,234.0306,2027.0
2024-05-09 14:45:00,237.03,237.18,236.99,237.18,2242.0,234.0504,234.1985,234.0109,234.1985,2242.0
2024-05-09 14:50:00,237.2,237.27,237.2,237.27,1300.0,234.2183,234.2874,234.2183,234.2874,1300.0
2024-05-09 14:55:00,237.26,237.27,237.13,237.19,4673.0,234.2775,234.2874,234.1491,234.2084,4673.0
2024-05-09 15:00:00,237.22,237.22,236.97,237.02,3663.0,234.238,234.238,233.9911,234.0405,3663.0
2024-05-09 15:05:00,237.06,237.06,236.93,237.05,3536.0,234.08,234.08,233.9516,234.0701,3536.0
2024-05-09 15:10:00,237.01,237.01,236.85,236.91,5660.0,234.0306,234.0306,233.8727,233.9319,5660.0
2024-05-09 15:15:00,236.91,237.02,236.87,236.88,5707.0,233.9319,234.0405,233.8924,233.9023,5707.0
2024-05-09 15:20:00,236.86,237.09,236.79,237.09,7904.0,233.8825,234.1096,233.8134,234.1096,7904.0
2024-05-09 15:25:00,237.07,237.32,237.04,237.31,4693.0,234.0899,234.3367,234.0603,234.3269,4693.0
2024-05-09 15:30:00,237.31,237.36,237.21,237.29,6330.0,234.3269,234.3762,234.2281,234.3071,6330.0
2024-05-09 15:35:00,237.29,237.62,237.21,237.48,5414.0,234.3071,234.633,234.2281,234.4947,5414.0
2024-05-09 15:40:00,237.47,237.47,237.29,237.41,5439.0,234.4849,234.4849,234.3071,234.4256,5439.0
2024-05-09 15:45:00,237.37,237.7,237.35,237.69,9062.0,234.3861,234.712,234.3664,234.7021,9062.0
2024-05-09 15:50:00,237.74,237.74,237.43,237.45,16077.0,234.7515,234.7515,234.4454,234.4651,16077.0
2024-05-09 15:55:00,237.4,237.74,237.23,237.55,67316.0,234.4157,234.7515,234.2479,234.5639,67316.0
2024-05-10 09:30:00,238.0,238.51,237.89,238.14,12441.0,235.0082,235.5118,234.8996,235.1464,12441.0
2024-05-10 09:35:00,238.25,238.25,237.83,238.03,1910.0,235.2551,235.2551,234.8403,235.0378,1910.0
2024-05-10 09:40:00,238.18,238.55,237.87,237.87,4367.0,235.1859,235.5513,234.8798,234.8798,4367.0
2024-05-10 09:45:00,238.0,238.35,237.66,238.19,4618.0,235.0082,235.3538,234.6725,235.1958,4618.0
2024-05-10 09:50:00,238.31,238.59,238.12,238.4,1563.0,235.3143,235.5908,235.1267,235.4032,1563.0
2024-05-10 09:55:00,238.55,238.55,238.25,238.52,8956.0,235.5513,235.5513,235.2551,235.5217,8956.0
2024-05-10 10:00:00,238.51,238.52,237.66,237.66,7296.0,235.5118,235.5217,234.6725,234.6725,7296.0
2024-05-10 10:05:00,237.84,238.04,237.64,238.01,8510.0,234.8502,235.0477,234.6527,235.0181,8510.0
2024-05-10 10:10:00,238.0,238.27,237.94,238.27,6850.0,235.0082,235.2748,234.949,235.2748,6850.0
2024-05-10 10:15:00,238.19,238.7,238.11,238.55,10679.0,235.1958,235.6994,235.1168,235.5513,10679.0
2024-05-10 10:20:00,238.59,238.9,238.5,238.9,3194.0,235.5908,235.8969,235.5019,235.8969,3194.0
2024-05-10 10:25:00,238.91,239.04,238.65,238.84,4829.0,235.9068,236.0351,235.65,235.8376,4829.0
2024-05-10 10:30:00,238.74,238.78,238.25,238.29,11620.0,235.7389,235.7784,235.2551,235.2946,11620.0
2024-05-10 10:35:00,238.36,238.59,238.17,238.59,11704.0,235.3637,235.5908,235.1761,235.5908,11704.0
2024-05-10 10:40:00,238.6,238.78,238.48,238.48,6335.0,235.6007,235.7784,235.4822,235.4822,6335.0
2024-05-10 10:45:00,238.55,238.55,238.29,238.35,3047.0,235.5513,235.5513,235.2946,235.3538,3047.0
2024-05-10 10:50:00,238.32,238.5,237.77,237.78,6394.0,235.3242,235.5019,234.7811,234.791,6394.0
2024-05-10 10:55:00,237.8,238.0,237.7,238.0,4213.0,234.8107,235.0082,234.712,235.0082,4213.0
2024-05-10 11:00:00,237.91,238.2,237.87,238.09,2593.0,234.9193,235.2057,234.8798,235.0971,2593.0
2024-05-10 11:05:00,238.15,238.19,237.75,237.85,6065.0,235.1563,235.1958,234.7613,234.8601,6065.0
2024-05-10 11:10:00,237.86,237.89,237.73,237.75,3271.0,234.87,234.8996,234.7416,234.7613,3271.0
2024-05-10 11:15:00,237.78,237.78,237.62,237.74,1671.0,234.791,234.791,234.633,234.7515,1671.0
2024-05-10 11:20:00,237.7,237.84,237.5,237.5,4479.0,234.712,234.8502,234.5145,234.5145,4479.0
2024-05-10 11:25:00,237.58,237.83,237.57,237.74,4072.0,234.5935,234.8403,234.5836,234.7515,4072.0
2024-05-10 11:30:00,237.8,237.8,237.61,237.75,1900.0,234.8107,234.8107,234.6231,234.7613,1900.0
2024-05-10 11:35:00,237.74,237.86,237.66,237.84,3808.0,234.7515,234.87,234.6725,234.8502,3808.0
2024-05-10 11:40:00,237.86,237.86,237.7,237.71,2515.0,234.87,234.87,234.712,234.7218,2515.0
2024-05-10 11:45:00,237.71,237.77,237.59,237.74,9362.0,234.7218,234.7811,234.6034,234.7515,9362.0
2024-05-10 11:50:00,237.75,237.99,237.64,237.78,4944.0,234.7613,234.9983,234.6527,234.791,4944.0
2024-05-10 11:55:00,237.85,238.06,237.85,237.89,4425.0,234.8601,235.0674,234.8601,234.8996,4425.0
2024-05-10 12:00:00,237.87,238.03,237.71,237.95,1662.0,234.8798,235.0378,234.7218,234.9588,1662.0
2024-05-10 12:05:00,238.0,238.09,237.96,238.01,3214.0,235.0082,235.0971,234.9687,235.0181,3214.0
2024-05-10 12:10:00,238.01,238.34,237.99,238.34,2817.0,235.0181,235.3439,234.9983,235.3439,2817.0
2024-05-10 12:15:00,238.4,238.6,238.4,238.6,1012.0,235.4032,235.6007,235.4032,235.6007,1012.0
2024-05-10 12:20:00,238.57,238.62,238.52,238.55,4408.0,235.571,235.6204,235.5217,235.5513,4408.0
2024-05-10 12:25:00,238.55,238.56,238.41,238.41,2022.0,235.5513,235.5612,235.413,235.413,2022.0
2024-05-10 12:30:00,238.46,238.72,238.41,238.7,5023.0,235.4624,235.7191,235.413,235.6994,5023.0
2024-05-10 12:35:00,238.78,238.8,238.61,238.68,2222.0,235.7784,235.7981,235.6105,235.6797,2222.0
2024-05-10 12:40:00,238.73,238.83,238.66,238.8,1031.0,235.729,235.8278,235.6599,235.7981,1031.0
2024-05-10 12:45:00,238.88,239.4,238.88,239.28,5296.0,235.8771,236.3906,235.8771,236.2721,5296.0
2024-05-10 12:50:00,239.26,239.33,239.18,239.29,1650.0,236.2524,236.3215,236.1734,236.282,1650.0
2024-05-10 12:55:00,239.33,239.4,239.29,239.38,1546.0,236.3215,236.3906,236.282,236.3709,1546.0
2024-05-10 13:00:00,239.42,239.79,239.4,239.77,6740.0,236.4103,236.7757,236.3906,236.7559,6740.0
2024-05-10 13:05:00,239.78,239.97,239.67,239.67,10174.0,236.7658,236.9534,236.6572,236.6572,10174.0
2024-05-10 13:10:00,239.67,239.9,239.67,239.76,5061.0,236.6572,236.8843,236.6572,236.7461,5061.0
2024-05-10 13:15:00,239.75,239.94,239.72,239.83,3085.0,236.7362,236.9238,236.7066,236.8152,3085.0
2024-05-10 13:20:00,239.83,239.95,239.76,239.82,5964.0,236.8152,236.9337,236.7461,236.8053,5964.0
2024-05-10 13:25:00,239.72,239.91,239.72,239.85,8367.0,236.7066,236.8942,236.7066,236.8349,8367.0
2024-05-10 13:30:00,239.97,240.0,239.8,239.93,7916.0,236.9534,236.9831,236.7856,236.9139,7916.0
2024-05-10 13:35:00,239.86,239.9,239.47,239.6,7306.0,236.8448,236.8843,236.4597,236.5881,7306.0
2024-05-10 13:40:00,239.62,239.7,239.44,239.49,2618.0,236.6078,236.6868,236.4301,236.4795,2618.0
2024-05-10 13:45:00,239.51,239.58,239.39,239.5,2913.0,236.4992,236.5683,236.3807,236.4893,2913.0
2024-05-10 13:50:00,239.58,239.85,239.58,239.85,2972.0,236.5683,236.8349,236.5683,236.8349,2972.0
2024-05-10 13:55:00,239.81,240.0,239.81,239.86,5627.0,236.7954,236.9831,236.7954,236.8448,5627.0
2024-05-10 14:00:00,239.81,239.82,239.53,239.54,4029.0,236.7954,236.8053,236.519,236.5288,4029.0
2024-05-10 14:05:00,239.52,239.68,239.52,239.68,3718.0,236.5091,236.6671,236.5091,236.6671,3718.0
2024-05-10 14:10:00,239.69,239.69,239.61,239.65,4150.0,236.677,236.677,236.598,236.6375,4150.0
2024-05-10 14:15:00,239.65,239.81,239.65,239.71,4719.0,236.6375,236.7954,236.6375,236.6967,4719.0
2024-05-10 14:20:00,239.68,239.68,239.52,239.64,6086.0,236.6671,236.6671,236.5091,236.6276,6086.0
2024-05-10 14:25:00,239.63,239.63,239.52,239.61,1987.0,236.6177,236.6177,236.5091,236.598,1987.0
2024-05-10 14:30:00,239.57,239.57,239.22,239.28,5572.0,236.5585,236.5585,236.2129,236.2721,5572.0
2024-05-10 14:35:00,239.29,239.31,239.14,239.3,3225.0,236.282,236.3017,236.1339,236.2919,3225.0
2024-05-10 14:40:00,239.33,239.37,239.19,239.33,3647.0,236.3215,236.361,236.1832,236.3215,3647.0
2024-05-10 14:45:00,239.37,239.4,239.11,239.3,6718.0,236.361,236.3906,236.1042,236.2919,6718.0
2024-05-10 14:50:00,239.35,239.71,239.32,239.67,4233.0,236.3412,236.6967,236.3116,236.6572,4233.0
2024-05-10 14:55:00,239.62,239.65,239.38,239.55,8051.0,236.6078,236.6375,236.3709,236.5387,8051.0
2024-05-10 15:00:00,239.51,239.77,239.49,239.75,7294.0,236.4992,236.7559,236.4795,236.7362,7294.0
2024-05-10 15:05:00,239.75,239.92,239.74,239.81,4145.0,236.7362,236.9041,236.7263,236.7954,4145.0
2024-05-10 15:10:00,239.89,240.04,239.83,240.04,5639.0,236.8744,237.0226,236.8152,237.0226,5639.0
2024-05-10 15:15:00,240.02,240.08,239.89,240.08,5431.0,237.0028,237.0621,236.8744,237.0621,5431.0
2024-05-10 15:20:00,240.01,240.13,240.01,240.13,6863.0,236.9929,237.1114,236.9929,237.1114,6863.0
2024-05-10 15:25:00,240.13,240.15,239.93,240.02,6358.0,237.1114,237.1312,236.9139,237.0028,6358.0
2024-05-10 15:30:00,240.05,240.22,239.92,240.15,8710.0,237.0324,237.2003,236.9041,237.1312,8710.0
2024-05-10 15:35:00,240.14,240.43,240.13,240.43,3605.0,237.1213,237.4077,237.1114,237.4077,3605.0
2024-05-10 15:40:00,240.45,240.45,240.26,240.39,11663.0,237.4274,237.4274,237.2398,237.3682,11663.0
2024-05-10 15:45:00,240.34,240.61,240.33,240.35,7231.0,237.3188,237.5854,237.3089,237.3287,7231.0
2024-05-10 15:50:00,240.35,240.67,240.22,240.44,29563.0,237.3287,237.6446,237.2003,237.4175,29563.0
2024-05-10 15:55:00,240.5,240.64,240.39,240.44,40571.0,237.4768,237.615,237.3682,237.4175,40571.0
2024-05-13 09:30:00,241.25,241.7,240.08,240.08,17000.0,238.2173,238.6617,237.0621,237.0621,17000.0
2024-05-13 09:35:00,240.32,240.4,239.71,240.4,5405.0,237.299,237.378,236.6967,237.378,5405.0
2024-05-13 09:40:00,239.99,240.35,239.96,240.2,18171.0,236.9732,237.3287,236.9436,237.1805,18171.0
2024-05-13 09:45:00,240.06,240.36,239.79,240.15,6240.0,237.0423,237.3385,236.7757,237.1312,6240.0
2024-05-13 09:50:00,240.15,240.43,239.53,239.62,4186.0,237.1312,237.4077,236.519,236.6078,4186.0
2024-05-13 09:55:00,239.6,239.98,239.59,239.83,7026.0,236.5881,236.9633,236.5782,236.8152,7026.0
2024-05-13 10:00:00,239.85,240.05,239.29,239.44,6678.0,236.8349,237.0324,236.282,236.4301,6678.0
2024-05-13 10:05:00,239.3,239.44,239.1,239.34,7712.0,236.2919,236.4301,236.0944,236.3314,7712.0
2024-05-13 10:10:00,239.41,239.48,239.25,239.42,4304.0,236.4005,236.4696,236.2425,236.4103,4304.0
2024-05-13 10:15:00,239.37,239.8,239.37,239.64,7969.0,236.361,236.7856,236.361,236.6276,7969.0
2024-05-13 10:20:00,239.74,239.82,239.72,239.73,2546.0,236.7263,236.8053,236.7066,236.7165,2546.0
2024-05-13 10:25:00,239.68,239.68,239.31,239.33,5887.0,236.6671,236.6671,236.3017,236.3215,5887.0
2024-05-13 10:30:00,239.22,239.94,239.22,239.71,5025.0,236.2129,236.9238,236.2129,236.6967,5025.0
2024-05-13 10:35:00,239.77,240.1,239.77,239.82,3167.0,236.7559,237.0818,236.7559,236.8053,3167.0
2024-05-13 10:40:00,239.86,240.01,239.86,239.99,3033.0,236.8448,236.9929,236.8448,236.9732,3033.0
2024-05-13 10:45:00,240.06,240.1,239.83,240.05,5511.0,237.0423,237.0818,236.8152,237.0324,5511.0
2024-05-13 10:50:00,239.97,239.97,239.68,239.79,5281.0,236.9534,236.9534,236.6671,236.7757,5281.0
2024-05-13 10:55:00,239.68,239.79,239.25,239.33,7665.0,236.6671,236.7757,236.2425,236.3215,7665.0
2024-05-13 11:00:00,239.23,239.33,238.98,239.08,5696.0,236.2227,236.3215,235.9759,236.0746,5696.0
2024-05-13 11:05:00,239.15,239.34,238.95,239.18,7362.0,236.1437,236.3314,235.9463,236.1734,7362.0
2024-05-13 11:10:00,239.09,239.1,238.94,239.02,2347.0,236.0845,236.0944,235.9364,236.0154,2347.0
2024-05-13 11:15:00,239.01,239.21,238.99,239.04,5516.0,236.0055,236.203,235.9858,236.0351,5516.0
2024-05-13 11:20:00,239.1,239.17,238.93,238.93,8395.0,236.0944,236.1635,235.9265,235.9265,8395.0
2024-05-13 11:25:00,238.88,238.93,238.67,238.68,6498.0,235.8771,235.9265,235.6698,235.6797,6498.0
2024-05-13 11:30:00,238.65,238.75,238.41,238.72,6989.0,235.65,235.7488,235.413,235.7191,6989.0
2024-05-13 11:35:00,238.66,238.76,238.57,238.69,5417.0,235.6599,235.7586,235.571,235.6895,5417.0
2024-05-13 11:40:00,238.67,238.76,238.62,238.67,5012.0,235.6698,235.7586,235.6204,235.6698,5012.0
2024-05-13 11:45:00,238.64,238.8,238.54,238.8,4047.0,235.6402,235.7981,235.5414,235.7981,4047.0
2024-05-13 11:50:00,238.79,239.08,238.77,239.08,2750.0,235.7883,236.0746,235.7685,236.0746,2750.0
2024-05-13 11:55:00,239.09,239.09,239.01,239.09,2606.0,236.0845,236.0845,236.0055,236.0845,2606.0
2024-05-13 12:00:00,238.96,239.07,238.96,239.07,1442.0,235.9561,236.0647,235.9561,236.0647,1442.0
2024-05-13 12:05:00,239.01,239.06,238.82,238.83,4035.0,236.0055,236.0549,235.8179,235.8278,4035.0
2024-05-13 12:10:00,238.82,238.85,238.62,238.62,2105.0,235.8179,235.8475,235.6204,235.6204,2105.0
2024-05-13 12:15:00,238.59,238.6,238.22,238.31,4644.0,235.5908,235.6007,235.2254,235.3143,4644.0
2024-05-13 12:20:00,238.22,238.39,238.13,238.13,3904.0,235.2254,235.3933,235.1366,235.1366,3904.0
2024-05-13 12:25:00,238.18,238.19,238.05,238.05,2404.0,235.1859,235.1958,235.0576,235.0576,2404.0
2024-05-13 12:30:00,238.16,238.19,237.85,237.88,4551.0,235.1662,235.1958,234.8601,234.8897,4551.0
2024-05-13 12:35:00,237.92,237.98,237.73,237.73,3912.0,234.9292,234.9885,234.7416,234.7416,3912.0
2024-05-13 12:40:00,237.75,237.8,237.59,237.59,4836.0,234.7613,234.8107,234.6034,234.6034,4836.0
2024-05-13 12:45:00,237.49,237.6,237.49,237.53,1430.0,234.5046,234.6132,234.5046,234.5441,1430.0
2024-05-13 12:50:00,237.53,237.6,237.35,237.36,5216.0,234.5441,234.6132,234.3664,234.3762,5216.0
2024-05-13 12:55:00,237.36,237.4,237.23,237.23,3962.0,234.3762,234.4157,234.2479,234.2479,3962.0
2024-05-13 13:00:00,237.22,237.29,237.04,237.09,4550.0,234.238,234.3071,234.0603,234.1096,4550.0
2024-05-13 13:05:00,237.11,237.11,236.75,236.87,5751.0,234.1294,234.1294,233.7739,233.8924,5751.0
2024-05-13 13:10:00,236.82,236.83,236.68,236.83,4929.0,233.843,233.8529,233.7048,233.8529,4929.0
2024-05-13 13:15:00,236.79,237.06,236.79,236.91,2317.0,233.8134,234.08,233.8134,233.9319,2317.0
2024-05-13 13:20:00,236.9,237.0,236.59,236.63,5315.0,233.922,234.0208,233.6159,233.6554,5315.0
2024-05-13 13:25:00,236.65,236.85,236.61,236.83,4499.0,233.6752,233.8727,233.6357,233.8529,4499.0
2024-05-13 13:30:00,236.77,236.77,236.68,236.72,3702.0,233.7937,233.7937,233.7048,233.7443,3702.0
2024-05-13 13:35:00,236.65,236.81,236.4,236.4,7131.0,233.6752,233.8332,233.4283,233.4283,7131.0
2024-05-13 13:40:00,236.29,236.43,236.21,236.23,4395.0,233.3197,233.4579,233.2407,233.2604,4395.0
2024-05-13 13:45:00,236.27,236.45,236.27,236.43,8230.0,233.2999,233.4777,233.2999,233.4579,8230.0
2024-05-13 13:50:00,236.38,236.71,236.36,236.61,6645.0,233.4086,233.7344,233.3888,233.6357,6645.0
2024-05-13 13:55:00,236.61,236.86,236.61,236.86,2867.0,233.6357,233.8825,233.6357,233.8825,2867.0
2024-05-13 14:00:00,236.87,236.97,236.83,236.91,6448.0,233.8924,233.9911,233.8529,233.9319,6448.0
2024-05-13 14:05:00,236.87,236.93,236.83,236.88,4057.0,233.8924,233.9516,233.8529,233.9023,4057.0
2024-05-13 14:10:00,236.87,236.92,236.62,236.63,13194.0,233.8924,233.9418,233.6455,233.6554,13194.0
2024-05-13 14:15:00,236.64,236.64,236.53,236.6,10627.0,233.6653,233.6653,233.5567,233.6258,10627.0
2024-05-13 14:20:00,236.61,236.69,236.56,236.69,16449.0,233.6357,233.7147,233.5863,233.7147,16449.0
2024-05-13 14:25:00,236.71,237.02,236.69,237.01,5529.0,233.7344,234.0405,233.7147,234.0306,5529.0
2024-05-13 14:30:00,237.02,237.19,237.01,237.16,12512.0,234.0405,234.2084,234.0306,234.1788,12512.0
2024-05-13 14:35:00,237.15,237.4,237.15,237.4,10704.0,234.1689,234.4157,234.1689,234.4157,10704.0
2024-05-13 14:40:00,237.42,237.93,237.42,237.73,14104.0,234.4355,234.9391,234.4355,234.7416,14104.0
2024-05-13 14:45:00,237.67,237.71,237.48,237.57,7039.0,234.6823,234.7218,234.4947,234.5836,7039.0
2024-05-13 14:50:00,237.55,237.64,237.41,237.64,7201.0,234.5639,234.6527,234.4256,234.6527,7201.0
2024-05-13 14:55:00,237.68,237.68,237.36,237.42,18435.0,234.6922,234.6922,234.3762,234.4355,18435.0
2024-05-13 15:00:00,237.42,237.49,237.28,237.28,12678.0,234.4355,234.5046,234.2972,234.2972,12678.0
2024-05-13 15:05:00,237.28,237.34,237.1,237.15,13619.0,234.2972,234.3565,234.1195,234.1689,13619.0
2024-05-13 15:10:00,237.14,237.63,237.09,237.62,13491.0,234.159,234.6428,234.1096,234.633,13491.0
2024-05-13 15:15:00,237.58,237.94,237.55,237.86,12877.0,234.5935,234.949,234.5639,234.87,12877.0
2024-05-13 15:20:00,237.91,238.01,237.76,237.86,14194.0,234.9193,235.0181,234.7712,234.87,14194.0
2024-05-13 15:25:00,237.84,237.9,237.43,237.43,13619.0,234.8502,234.9095,234.4454,234.4454,13619.0
2024-05-13 15:30:00,237.36,237.69,237.3,237.68,5678.0,234.3762,234.7021,234.317,234.6922,5678.0
2024-05-13 15:35:00,237.68,238.03,237.68,237.8,14315.0,234.6922,235.0378,234.6922,234.8107,14315.0
2024-05-13 15:40:00,237.81,238.02,237.68,237.87,5932.0,234.8206,235.0279,234.6922,234.8798,5932.0
2024-05-13 15:45:00,237.87,237.99,237.71,237.92,7725.0,234.8798,234.9983,234.7218,234.9292,7725.0
2024-05-13 15:50:00,237.84,237.95,237.6,237.62,26843.0,234.8502,234.9588,234.6132,234.633,26843.0
2024-05-13 15:55:00,237.57,237.84,237.45,237.5,75046.0,234.5836,234.8502,234.4651,234.5145,75046.0
2024-05-14 09:30:00,237.97,238.58,237.55,237.88,14428.0,234.9786,235.5809,234.5639,234.8897,14428.0
2024-05-14 09:35:00,237.88,238.24,237.63,237.63,5690.0,234.8897,235.2452,234.6428,234.6428,5690.0
2024-05-14 09:40:00,237.77,237.92,237.3,237.3,28600.0,234.7811,234.9292,234.317,234.317,28600.0
2024-05-14 09:45:00,237.34,237.63,237.29,237.29,3232.0,234.3565,234.6428,234.3071,234.3071,3232.0
2024-05-14 09:50:00,237.46,237.5,237.14,237.49,2304.0,234.475,234.5145,234.159,234.5046,2304.0
2024-05-14 09:55:00,237.63,237.63,237.33,237.43,1900.0,234.6428,234.6428,234.3466,234.4454,1900.0
2024-05-14 10:00:00,237.51,238.1,237.5,238.09,5117.0,234.5244,235.1069,234.5145,235.0971,5117.0
2024-05-14 10:05:00,237.97,238.15,237.69,238.15,8150.0,234.9786,235.1563,234.7021,235.1563,8150.0
2024-05-14 10:10:00,238.3,238.33,237.84,237.87,10481.0,235.3044,235.3341,234.8502,234.8798,10481.0
2024-05-14 10:15:00,237.92,238.1,237.4,237.42,6668.0,234.9292,235.1069,234.4157,234.4355,6668.0
2024-05-14 10:20:00,237.34,237.74,237.34,237.58,8788.0,234.3565,234.7515,234.3565,234.5935,8788.0
2024-05-14 10:25:00,237.56,237.96,237.4,237.49,8295.0,234.5737,234.9687,234.4157,234.5046,8295.0
2024-05-14 10:30:00,237.34,237.46,237.12,237.29,4253.0,234.3565,234.475,234.1393,234.3071,4253.0
2024-05-14 10:35:00,237.28,237.37,236.78,236.92,4573.0,234.2972,234.3861,233.8035,233.9418,4573.0
2024-05-14 10:40:00,236.9,237.23,236.81,237.1,7760.0,233.922,234.2479,233.8332,234.1195,7760.0
2024-05-14 10:45:00,237.15,237.53,237.11,237.51,2776.0,234.1689,234.5441,234.1294,234.5244,2776.0
2024-05-14 10:50:00,237.39,237.98,237.39,237.83,13070.0,234.4059,234.9885,234.4059,234.8403,13070.0
2024-05-14 10:55:00,237.81,238.35,237.73,238.34,10543.0,234.8206,235.3538,234.7416,235.3439,10543.0
2024-05-14 11:00:00,238.37,238.37,238.0,238.06,11586.0,235.3735,235.3735,235.0082,235.0674,11586.0
2024-05-14 11:05:00,238.05,238.13,237.56,237.79,6925.0,235.0576,235.1366,234.5737,234.8008,6925.0
2024-05-14 11:10:00,237.71,237.74,237.36,237.38,3972.0,234.7218,234.7515,234.3762,234.396,3972.0
2024-05-14 11:15:00,237.47,237.56,237.35,237.36,4120.0,234.4849,234.5737,234.3664,234.3762,4120.0
2024-05-14 11:20:00,237.37,237.37,236.94,237.13,7105.0,234.3861,234.3861,233.9615,234.1491,7105.0
2024-05-14 11:25:00,237.09,237.16,236.75,236.83,2800.0,234.1096,234.1788,233.7739,233.8529,2800.0
2024-05-14 11:30:00,236.83,236.91,236.44,236.53,6022.0,233.8529,233.9319,233.4678,233.5567,6022.0
2024-05-14 11:35:00,236.59,236.71,236.4,236.51,2071.0,233.6159,233.7344,233.4283,233.5369,2071.0
2024-05-14 11:40:00,236.51,236.67,236.41,236.62,1646.0,233.5369,233.6949,233.4382,233.6455,1646.0
2024-05-14 11:45:00,236.53,236.54,236.33,236.44,3308.0,233.5567,233.5666,233.3592,233.4678,3308.0
2024-05-14 11:50:00,236.43,236.65,236.43,236.57,4201.0,233.4579,233.6752,233.4579,233.5962,4201.0
2024-05-14 11:55:00,236.52,236.61,236.4,236.43,5061.0,233.5468,233.6357,233.4283,233.4579,5061.0
2024-05-14 12:00:00,236.61,236.91,236.56,236.9,3782.0,233.6357,233.9319,233.5863,233.922,3782.0
2024-05-14 12:05:00,236.97,236.98,236.68,236.76,6105.0,233.9911,234.001,233.7048,233.7838,6105.0
2024-05-14 12:10:00,236.81,237.03,236.81,236.86,1603.0,233.8332,234.0504,233.8332,233.8825,1603.0
2024-05-14 12:15:00,236.93,237.02,236.87,237.01,3050.0,233.9516,234.0405,233.8924,234.0306,3050.0
2024-05-14 12:20:00,236.87,236.87,236.73,236.73,2956.0,233.8924,233.8924,233.7542,233.7542,2956.0
2024-05-14 12:25:00,236.77,236.78,236.67,236.74,3077.0,233.7937,233.8035,233.6949,233.764,3077.0
2024-05-14 12:30:00,236.77,236.8,236.4,236.4,6683.0,233.7937,233.8233,233.4283,233.4283,6683.0
2024-05-14 12:35:00,236.43,236.47,236.25,236.31,13328.0,233.4579,233.4974,233.2802,233.3394,13328.0
2024-05-14 12:40:00,236.31,236.45,235.86,235.88,11266.0,233.3394,233.4777,232.8951,232.9148,11266.0
2024-05-14 12:45:00,235.95,236.44,235.95,236.21,4661.0,232.984,233.4678,232.984,233.2407,4661.0
2024-05-14 12:50:00,236.3,236.3,236.22,236.22,591.0,233.3296,233.3296,233.2506,233.2506,591.0
2024-05-14 12:55:00,236.23,236.53,236.23,236.53,1850.0,233.2604,233.5567,233.2604,233.5567,1850.0
2024-05-14 13:00:00,236.46,236.51,236.35,236.4,2188.0,233.4876,233.5369,233.3789,233.4283,2188.0
2024-05-14 13:05:00,236.36,236.53,236.34,236.53,3296.0,233.3888,233.5567,233.3691,233.5567,3296.0
2024-05-14 13:10:00,236.54,236.64,236.54,236.62,853.0,233.5666,233.6653,233.5666,233.6455,853.0
2024-05-14 13:15:00,236.73,236.78,236.63,236.63,3384.0,233.7542,233.8035,233.6554,233.6554,3384.0
2024-05-14 13:20:00,236.66,236.66,236.46,236.55,2699.0,233.685,233.685,233.4876,233.5764,2699.0
2024-05-14 13:25:00,236.51,236.58,236.45,236.54,4565.0,233.5369,233.606,233.4777,233.5666,4565.0
2024-05-14 13:30:00,236.53,236.53,236.36,236.4,3266.0,233.5567,233.5567,233.3888,233.4283,3266.0
2024-05-14 13:35:00,236.43,236.63,236.43,236.59,5256.0,233.4579,233.6554,233.4579,233.6159,5256.0
2024-05-14 13:40:00,236.61,236.79,236.61,236.78,7778.0,233.6357,233.8134,233.6357,233.8035,7778.0
2024-05-14 13:45:00,236.7,236.7,236.57,236.57,2548.0,233.7245,233.7245,233.5962,233.5962,2548.0
2024-05-14 13:50:00,236.55,236.62,236.49,236.49,1440.0,233.5764,233.6455,233.5172,233.5172,1440.0
2024-05-14 13:55:00,236.53,236.56,236.46,236.46,2973.0,233.5567,233.5863,233.4876,233.4876,2973.0
2024-05-14 14:00:00,236.51,236.6,236.47,236.48,3498.0,233.5369,233.6258,233.4974,233.5073,3498.0
2024-05-14 14:05:00,236.45,236.52,236.37,236.4,5926.0,233.4777,233.5468,233.3987,233.4283,5926.0
2024-05-14 14:10:00,236.4,236.45,236.28,236.34,8353.0,233.4283,233.4777,233.3098,233.3691,8353.0
2024-05-14 14:15:00,236.32,236.71,236.31,236.7,25067.0,233.3493,233.7344,233.3394,233.7245,25067.0
2024-05-14 14:20:00,236.69,236.69,236.24,236.51,14580.0,233.7147,233.7147,233.2703,233.5369,14580.0
2024-05-14 14:25:00,236.51,236.58,236.41,236.49,5872.0,233.5369,233.606,233.4382,233.5172,5872.0
2024-05-14 14:30:00,236.51,236.63,236.42,236.58,6561.0,233.5369,233.6554,233.4481,233.606,6561.0
2024-05-14 14:35:00,236.58,236.92,236.51,236.77,6326.0,233.606,233.9418,233.5369,233.7937,6326.0
2024-05-14 14:40:00,236.81,237.1,236.71,236.94,10116.0,233.8332,234.1195,233.7344,233.9615,10116.0
2024-05-14 14:45:00,236.99,236.99,236.74,236.83,9175.0,234.0109,234.0109,233.764,233.8529,9175.0
2024-05-14 14:50:00,236.83,236.93,236.73,236.73,8523.0,233.8529,233.9516,233.7542,233.7542,8523.0
2024-05-14 14:55:00,236.71,236.95,236.71,236.9,7236.0,233.7344,233.9714,233.7344,233.922,7236.0
2024-05-14 15:00:00,236.96,236.99,236.61,236.62,12492.0,233.9813,234.0109,233.6357,233.6455,12492.0
2024-05-14 15:05:00,236.68,236.68,236.49,236.55,17069.0,233.7048,233.7048,233.5172,233.5764,17069.0
2024-05-14 15:10:00,236.5,236.72,236.38,236.39,36647.0,233.5271,233.7443,233.4086,233.4184,36647.0
2024-05-14 15:15:00,236.46,237.02,236.45,236.92,20976.0,233.4876,234.0405,233.4777,233.9418,20976.0
2024-05-14 15:20:00,236.89,237.42,236.85,237.26,24282.0,233.9122,234.4355,233.8727,234.2775,24282.0
2024-05-14 15:25:00,237.21,237.23,236.5,236.55,19126.0,234.2281,234.2479,233.5271,233.5764,19126.0
2024-05-14 15:30:00,236.5,236.61,236.22,236.22,29852.0,233.5271,233.6357,233.2506,233.2506,29852.0
2024-05-14 15:35:00,236.17,236.21,236.05,236.05,19401.0,233.2012,233.2407,233.0827,233.0827,19401.0
2024-05-14 15:40:00,236.09,236.3,235.96,236.25,21724.0,233.1222,233.3296,232.9938,233.2802,21724.0
2024-05-14 15:45:00,236.21,236.25,236.04,236.04,21104.0,233.2407,233.2802,233.0728,233.0728,21104.0
2024-05-14 15:50:00,236.1,236.33,235.78,235.92,48337.0,233.1321,233.3592,232.8161,232.9543,48337.0
2024-05-14 15:55:00,235.92,236.01,235.69,235.83,115029.0,232.9543,233.0432,232.7272,232.8655,115029.0
2024-05-15 09:30:00,236.75,236.9,236.01,236.49,13657.0,233.7739,233.922,233.0432,233.5172,13657.0
2024-05-15 09:35:00,236.67,236.75,236.3,236.55,6243.0,233.6949,233.7739,233.3296,233.5764,6243.0
2024-05-15 09:40:00,237.0,237.47,236.79,237.19,5543.0,234.0208,234.4849,233.8134,234.2084,5543.0
2024-05-15 09:45:00,237.19,237.21,236.82,236.88,7242.0,234.2084,234.2281,233.843,233.9023,7242.0
2024-05-15 09:50:00,236.98,237.05,236.79,236.88,1600.0,234.001,234.0701,233.8134,233.9023,1600.0
2024-05-15 09:55:00,236.76,236.76,236.08,236.28,2412.0,233.7838,233.7838,233.1123,233.3098,2412.0
2024-05-15 10:00:00,236.09,236.09,235.56,235.93,8745.0,233.1222,233.1222,232.5989,232.9642,8745.0
2024-05-15 10:05:00,236.03,236.35,235.84,236.35,1715.0,233.063,233.3789,232.8754,233.3789,1715.0
2024-05-15 10:10:00,236.41,236.53,236.21,236.44,4251.0,233.4382,233.5567,233.2407,233.4678,4251.0
2024-05-15 10:15:00,236.37,236.61,236.23,236.36,2495.0,233.3987,233.6357,233.2604,233.3888,2495.0
2024-05-15 10:20:00,236.32,236.64,236.26,236.6,9030.0,233.3493,233.6653,233.2901,233.6258,9030.0
2024-05-15 10:25:00,236.53,236.64,235.85,236.1,26481.0,233.5567,233.6653,232.8852,233.1321,26481.0
2024-05-15 10:30:00,236.19,236.55,236.0,236.36,3446.0,233.221,233.5764,233.0333,233.3888,3446.0
2024-05-15 10:35:00,236.28,236.53,236.13,236.35,1759.0,233.3098,233.5567,233.1617,233.3789,1759.0
2024-05-15 10:40:00,236.53,236.6,236.35,236.59,4905.0,233.5567,233.6258,233.3789,233.6159,4905.0
2024-05-15 10:45:00,236.65,236.65,236.35,236.36,7478.0,233.6752,233.6752,233.3789,233.3888,7478.0
2024-05-15 10:50:00,236.41,236.44,236.25,236.27,3824.0,233.4382,233.4678,233.2802,233.2999,3824.0
2024-05-15 10:55:00,236.32,236.37,236.02,236.22,5002.0,233.3493,233.3987,233.0531,233.2506,5002.0
2024-05-15 11:00:00,236.25,236.34,236.21,236.21,5123.0,233.2802,233.3691,233.2407,233.2407,5123.0
2024-05-15 11:05:00,236.23,236.47,236.22,236.46,5596.0,233.2604,233.4974,233.2506,233.4876,5596.0
2024-05-15 11:10:00,236.37,236.68,236.37,236.68,4990.0,233.3987,233.7048,233.3987,233.7048,4990.0
2024-05-15 11:15:00,236.6,236.81,236.51,236.7,5149.0,233.6258,233.8332,233.5369,233.7245,5149.0
2024-05-15 11:20:00,236.65,236.83,236.57,236.65,13477.0,233.6752,233.8529,233.5962,233.6752,13477.0
2024-05-15 11:25:00,236.59,236.73,236.41,236.7,8870.0,233.6159,233.7542,233.4382,233.7245,8870.0
2024-05-15 11:30:00,236.65,236.73,236.58,236.68,5695.0,233.6752,233.7542,233.606,233.7048,5695.0
2024-05-15 11:35:00,236.69,236.7,236.47,236.47,6871.0,233.7147,233.7245,233.4974,233.4974,6871.0
2024-05-15 11:40:00,236.48,236.52,236.29,236.39,7074.0,233.5073,233.5468,233.3197,233.4184,7074.0
2024-05-15 11:45:00,236.38,236.49,236.3,236.45,8520.0,233.4086,233.5172,233.3296,233.4777,8520.0
2024-05-15 11:50:00,236.52,236.69,236.37,236.37,5207.0,233.5468,233.7147,233.3987,233.3987,5207.0
2024-05-15 11:55:00,236.41,236.63,236.29,236.38,5746.0,233.4382,233.6554,233.3197,233.4086,5746.0
2024-05-15 12:00:00,236.37,236.41,236.16,236.21,5701.0,233.3987,233.4382,233.1913,233.2407,5701.0
2024-05-15 12:05:00,236.21,236.21,236.02,236.11,9779.0,233.2407,233.2407,233.0531,233.142,9779.0
2024-05-15 12:10:00,236.11,236.14,235.95,236.11,5578.0,233.142,233.1716,232.984,233.142,5578.0
2024-05-15 12:15:00,236.07,236.12,236.03,236.06,5018.0,233.1025,233.1518,233.063,233.0926,5018.0
2024-05-15 12:20:00,236.11,236.12,235.93,235.93,6562.0,233.142,233.1518,232.9642,232.9642,6562.0
2024-05-15 12:25:00,235.91,236.24,235.86,236.2,3991.0,232.9445,233.2703,232.8951,233.2308,3991.0
2024-05-15 12:30:00,236.21,236.31,236.15,236.21,6388.0,233.2407,233.3394,233.1815,233.2407,6388.0
2024-05-15 12:35:00,236.19,236.19,235.92,235.92,5201.0,233.221,233.221,232.9543,232.9543,5201.0
2024-05-15 12:40:00,235.88,235.89,235.82,235.83,4730.0,232.9148,232.9247,232.8556,232.8655,4730.0
2024-05-15 12:45:00,235.83,235.99,235.77,235.82,4781.0,232.8655,233.0235,232.8062,232.8556,4781.0
2024-05-15 12:50:00,235.91,236.02,235.89,235.96,5239.0,232.9445,233.0531,232.9247,232.9938,5239.0
2024-05-15 12:55:00,235.95,236.11,235.91,236.03,9975.0,232.984,233.142,232.9445,233.063,9975.0
2024-05-15 13:00:00,236.05,236.12,235.98,236.06,4918.0,233.0827,233.1518,233.0136,233.0926,4918.0
2024-05-15 13:05:00,236.08,236.1,235.93,235.99,6918.0,233.1123,233.1321,232.9642,233.0235,6918.0
2024-05-15 13:10:00,235.97,236.0,235.81,235.88,11315.0,233.0037,233.0333,232.8457,232.9148,11315.0
2024-05-15 13:15:00,235.92,236.05,235.84,236.02,7870.0,232.9543,233.0827,232.8754,233.0531,7870.0
2024-05-15 13:20:00,236.04,236.12,236.03,236.11,5226.0,233.0728,233.1518,233.063,233.142,5226.0
2024-05-15 13:25:00,236.09,236.31,236.0,236.31,9873.0,233.1222,233.3394,233.0333,233.3394,9873.0
2024-05-15 13:30:00,236.37,236.41,236.27,236.41,2233.0,233.3987,233.4382,233.2999,233.4382,2233.0
2024-05-15 13:35:00,236.42,236.55,236.41,236.51,5736.0,233.4481,233.5764,233.4382,233.5369,5736.0
2024-05-15 13:40:00,236.47,236.51,236.35,236.46,5598.0,233.4974,233.5369,233.3789,233.4876,5598.0
2024-05-15 13:45:00,236.49,236.52,236.26,236.27,6416.0,233.5172,233.5468,233.2901,233.2999,6416.0
2024-05-15 13:50:00,236.27,236.47,236.26,236.41,4714.0,233.2999,233.4974,233.2901,233.4382,4714.0
2024-05-15 13:55:00,236.47,236.61,236.41,236.49,4441.0,233.4974,233.6357,233.4382,233.5172,4441.0
2024-05-15 14:00:00,236.46,236.56,236.41,236.5,6111.0,233.4876,233.5863,233.4382,233.5271,6111.0
2024-05-15 14:05:00,236.49,236.53,236.21,236.37,6509.0,233.5172,233.5567,233.2407,233.3987,6509.0
2024-05-15 14:10:00,236.38,236.52,236.3,236.52,8491.0,233.4086,233.5468,233.3296,233.5468,8491.0
2024-05-15 14:15:00,236.54,236.54,236.3,236.36,5310.0,233.5666,233.5666,233.3296,233.3888,5310.0
2024-05-15 14:20:00,236.33,236.33,236.2,236.25,4604.0,233.3592,233.3592,233.2308,233.2802,4604.0
2024-05-15 14:25:00,236.27,236.29,236.17,236.25,3593.0,233.2999,233.3197,233.2012,233.2802,3593.0
2024-05-15 14:30:00,236.25,236.31,236.17,236.17,6250.0,233.2802,233.3394,233.2012,233.2012,6250.0
2024-05-15 14:35:00,236.18,236.19,236.09,236.17,4124.0,233.2111,233.221,233.1222,233.2012,4124.0
2024-05-15 14:40:00,236.14,236.14,235.67,235.76,5265.0,233.1716,233.1716,232.7075,232.7964,5265.0
2024-05-15 14:45:00,235.75,235.83,235.73,235.73,3858.0,232.7865,232.8655,232.7667,232.7667,3858.0
2024-05-15 14:50:00,235.73,235.85,235.62,235.83,3151.0,232.7667,232.8852,232.6581,232.8655,3151.0
2024-05-15 14:55:00,235.79,235.94,235.77,235.94,6429.0,232.826,232.9741,232.8062,232.9741,6429.0
2024-05-15 15:00:00,235.89,236.03,235.88,236.0,4536.0,232.9247,233.063,232.9148,233.0333,4536.0
2024-05-15 15:05:00,235.97,236.09,235.76,236.03,11637.0,233.0037,233.1222,232.7964,233.063,11637.0
2024-05-15 15:10:00,236.0,236.03,235.88,235.95,9107.0,233.0333,233.063,232.9148,232.984,9107.0
2024-05-15 15:15:00,235.94,236.1,235.84,236.07,7319.0,232.9741,233.1321,232.8754,233.1025,7319.0
2024-05-15 15:20:00,236.07,236.18,236.04,236.18,11275.0,233.1025,233.2111,233.0728,233.2111,11275.0
2024-05-15 15:25:00,236.19,236.24,235.95,236.01,8023.0,233.221,233.2703,232.984,233.0432,8023.0
2024-05-15 15:30:00,235.97,236.04,235.78,235.84,12950.0,233.0037,233.0728,232.8161,232.8754,12950.0
2024-05-15 15:35:00,235.81,236.02,235.81,235.94,12189.0,232.8457,233.0531,232.8457,232.9741,12189.0
2024-05-15 15:40:00,235.93,236.17,235.83,236.11,21262.0,232.9642,233.2012,232.8655,233.142,21262.0
2024-05-15 15:45:00,236.13,236.3,235.99,236.08,29202.0,233.1617,233.3296,233.0235,233.1123,29202.0
2024-05-15 15:50:00,236.02,236.66,235.96,236.36,32942.0,233.0531,233.685,232.9938,233.3888,32942.0
2024-05-15 15:55:00,236.32,236.42,235.85,236.0,87009.0,233.3493,233.4481,232.8852,233.0333,87009.0
2024-05-16 09:30:00,235.64,236.68,235.64,236.25,11409.0,232.6779,233.7048,232.6779,233.2802,11409.0
2024-05-16 09:35:00,236.07,236.28,235.89,236.04,3314.0,233.1025,233.3098,232.9247,233.0728,3314.0
2024-05-16 09:40:00,235.9,235.9,235.72,235.72,1995.0,232.9346,232.9346,232.7569,232.7569,1995.0
2024-05-16 09:45:00,235.86,236.24,235.86,236.24,2538.0,232.8951,233.2703,232.8951,233.2703,2538.0
2024-05-16 09:50:00,236.25,236.66,236.25,236.43,3339.0,233.2802,233.685,233.2802,233.4579,3339.0
2024-05-16 09:55:00,236.36,236.44,236.15,236.22,3217.0,233.3888,233.4678,233.1815,233.2506,3217.0
2024-05-16 10:00:00,236.43,236.43,235.94,236.05,2134.0,233.4579,233.4579,232.9741,233.0827,2134.0
2024-05-16 10:05:00,236.05,236.23,235.93,236.12,5611.0,233.0827,233.2604,232.9642,233.1518,5611.0
2024-05-16 10:10:00,236.15,236.34,235.99,235.99,3627.0,233.1815,233.3691,233.0235,233.0235,3627.0
2024-05-16 10:15:00,236.07,236.24,235.99,236.19,3540.0,233.1025,233.2703,233.0235,233.221,3540.0
2024-05-16 10:20:00,236.19,236.19,236.0,236.03,9664.0,233.221,233.221,233.0333,233.063,9664.0
2024-05-16 10:25:00,236.02,236.05,235.87,236.04,4990.0,233.0531,233.0827,232.905,233.0728,4990.0
2024-05-16 10:30:00,235.93,235.98,235.78,235.89,6161.0,232.9642,233.0136,232.8161,232.9247,6161.0
2024-05-16 10:35:00,235.88,236.22,235.85,236.01,12160.0,232.9148,233.2506,232.8852,233.0432,12160.0
2024-05-16 10:40:00,235.95,236.08,235.85,236.0,3602.0,232.984,233.1123,232.8852,233.0333,3602.0
2024-05-16 10:45:00,236.03,236.26,236.01,236.14,3717.0,233.063,233.2901,233.0432,233.1716,3717.0
2024-05-16 10:50:00,236.14,236.21,236.03,236.21,4685.0,233.1716,233.2407,233.063,233.2407,4685.0
2024-05-16 10:55:00,236.29,236.37,236.2,236.34,4548.0,233.3197,233.3987,233.2308,233.3691,4548.0
2024-05-16 11:00:00,236.35,236.45,236.23,236.23,7032.0,233.3789,233.4777,233.2604,233.2604,7032.0
2024-05-16 11:05:00,236.2,236.37,236.19,236.36,6394.0,233.2308,233.3987,233.221,233.3888,6394.0
2024-05-16 11:10:00,236.33,236.38,236.0,236.02,7695.0,233.3592,233.4086,233.0333,233.0531,7695.0
2024-05-16 11:15:00,235.98,236.13,235.94,236.11,5674.0,233.0136,233.1617,232.9741,233.142,5674.0
2024-05-16 11:20:00,236.12,236.34,236.09,236.29,6178.0,233.1518,233.3691,233.1222,233.3197,6178.0
2024-05-16 11:25:00,236.29,236.74,236.28,236.71,5344.0,233.3197,233.764,233.3098,233.7344,5344.0
2024-05-16 11:30:00,236.71,236.97,236.64,236.93,2275.0,233.7344,233.9911,233.6653,233.9516,2275.0
2024-05-16 11:35:00,237.0,237.2,236.76,237.0,45844.0,234.0208,234.2183,233.7838,234.0208,45844.0
2024-05-16 11:40:00,236.93,237.18,236.85,237.14,1500.0,233.9516,234.1985,233.8727,234.159,1500.0
2024-05-16 11:45:00,237.16,237.3,237.12,237.26,11404.0,234.1788,234.317,234.1393,234.2775,11404.0
2024-05-16 11:50:00,237.24,237.33,237.1,237.11,9472.0,234.2578,234.3466,234.1195,234.1294,9472.0
2024-05-16 11:55:00,237.1,237.14,237.06,237.09,2219.0,234.1195,234.159,234.08,234.1096,2219.0
2024-05-16 12:00:00,237.08,237.08,236.83,237.0,6712.0,234.0998,234.0998,233.8529,234.0208,6712.0
2024-05-16 12:05:00,237.02,237.47,237.01,237.43,6052.0,234.0405,234.4849,234.0306,234.4454,6052.0
2024-05-16 12:10:00,237.43,237.67,237.41,237.53,8558.0,234.4454,234.6823,234.4256,234.5441,8558.0
2024-05-16 12:15:00,237.62,237.66,237.53,237.63,3195.0,234.633,234.6725,234.5441,234.6428,3195.0
2024-05-16 12:20:00,237.61,237.92,237.6,237.91,3140.0,234.6231,234.9292,234.6132,234.9193,3140.0
2024-05-16 12:25:00,237.91,238.25,237.91,238.19,6040.0,234.9193,235.2551,234.9193,235.1958,6040.0
2024-05-16 12:30:00,238.19,238.33,238.0,238.25,15017.0,235.1958,235.3341,235.0082,235.2551,15017.0
2024-05-16 12:35:00,238.25,238.75,238.24,238.53,8218.0,235.2551,235.7488,235.2452,235.5315,8218.0
2024-05-16 12:40:00,238.48,238.67,238.47,238.51,5451.0,235.4822,235.6698,235.4723,235.5118,5451.0
2024-05-16 12:45:00,238.49,238.57,238.43,238.43,7564.0,235.492,235.571,235.4328,235.4328,7564.0
2024-05-16 12:50:00,238.45,238.47,238.38,238.47,2307.0,235.4525,235.4723,235.3834,235.4723,2307.0
2024-05-16 12:55:00,238.42,238.48,238.39,238.45,4317.0,235.4229,235.4822,235.3933,235.4525,4317.0
2024-05-16 13:00:00,238.45,238.47,238.33,238.38,3620.0,235.4525,235.4723,235.3341,235.3834,3620.0
2024-05-16 13:05:00,238.43,238.76,238.38,238.69,8841.0,235.4328,235.7586,235.3834,235.6895,8841.0
2024-05-16 13:10:00,238.69,238.74,238.65,238.69,3295.0,235.6895,235.7389,235.65,235.6895,3295.0
2024-05-16 13:15:00,238.71,238.8,238.7,238.8,3883.0,235.7093,235.7981,235.6994,235.7981,3883.0
2024-05-16 13:20:00,238.85,238.95,238.03,238.03,6194.0,235.8475,235.9463,235.0378,235.0378,6194.0
2024-05-16 13:25:00,238.04,238.28,238.03,238.12,2320.0,235.0477,235.2847,235.0378,235.1267,2320.0
2024-05-16 13:30:00,238.12,238.27,238.1,238.27,1675.0,235.1267,235.2748,235.1069,235.2748,1675.0
2024-05-16 13:35:00,238.23,238.23,238.08,238.17,3936.0,235.2353,235.2353,235.0872,235.1761,3936.0
2024-05-16 13:40:00,238.25,238.32,238.21,238.24,4994.0,235.2551,235.3242,235.2156,235.2452,4994.0
2024-05-16 13:45:00,238.23,238.23,238.12,238.14,3707.0,235.2353,235.2353,235.1267,235.1464,3707.0
2024-05-16 13:50:00,238.18,238.23,238.11,238.19,7009.0,235.1859,235.2353,235.1168,235.1958,7009.0
2024-05-16 13:55:00,238.13,238.26,238.08,238.14,3940.0,235.1366,235.2649,235.0872,235.1464,3940.0
2024-05-16 14:00:00,238.14,238.14,237.83,237.89,2902.0,235.1464,235.1464,234.8403,234.8996,2902.0
2024-05-16 14:05:00,237.89,237.89,237.61,237.61,3072.0,234.8996,234.8996,234.6231,234.6231,3072.0
2024-05-16 14:10:00,237.61,237.61,237.37,237.37,3725.0,234.6231,234.6231,234.3861,234.3861,3725.0
2024-05-16 14:15:00,237.37,237.54,237.31,237.5,4668.0,234.3861,234.554,234.3269,234.5145,4668.0
2024-05-16 14:20:00,237.51,237.62,237.37,237.57,7835.0,234.5244,234.633,234.3861,234.5836,7835.0
2024-05-16 14:25:00,237.53,237.59,237.41,237.47,5575.0,234.5441,234.6034,234.4256,234.4849,5575.0
2024-05-16 14:30:00,237.47,237.73,237.45,237.53,5992.0,234.4849,234.7416,234.4651,234.5441,5992.0
2024-05-16 14:35:00,237.5,237.67,237.47,237.65,4403.0,234.5145,234.6823,234.4849,234.6626,4403.0
2024-05-16 14:40:00,237.65,237.88,237.65,237.86,1819.0,234.6626,234.8897,234.6626,234.87,1819.0
2024-05-16 14:45:00,237.88,237.88,237.75,237.81,4248.0,234.8897,234.8897,234.7613,234.8206,4248.0
2024-05-16 14:50:00,237.81,238.06,237.76,237.99,6545.0,234.8206,235.0674,234.7712,234.9983,6545.0
2024-05-16 14:55:00,237.94,237.94,237.74,237.82,3038.0,234.949,234.949,234.7515,234.8305,3038.0
2024-05-16 15:00:00,237.78,237.83,237.66,237.83,2866.0,234.791,234.8403,234.6725,234.8403,2866.0
2024-05-16 15:05:00,237.81,238.05,237.79,238.01,4847.0,234.8206,235.0576,234.8008,235.0181,4847.0
2024-05-16 15:10:00,238.01,238.03,237.91,237.95,5730.0,235.0181,235.0378,234.9193,234.9588,5730.0
2024-05-16 15:15:00,238.02,238.04,237.88,238.02,8351.0,235.0279,235.0477,234.8897,235.0279,8351.0
2024-05-16 15:20:00,238.02,238.24,237.91,238.23,6947.0,235.0279,235.2452,234.9193,235.2353,6947.0
2024-05-16 15:25:00,238.19,238.22,238.03,238.19,17805.0,235.1958,235.2254,235.0378,235.1958,17805.0
2024-05-16 15:30:00,238.21,238.66,238.21,238.65,16694.0,235.2156,235.6599,235.2156,235.65,16694.0
2024-05-16 15:35:00,238.6,238.76,238.5,238.59,13241.0,235.6007,235.7586,235.5019,235.5908,13241.0
2024-05-16 15:40:00,238.62,238.64,238.33,238.38,14277.0,235.6204,235.6402,235.3341,235.3834,14277.0
2024-05-16 15:45:00,238.39,238.91,238.38,238.75,12523.0,235.3933,235.9068,235.3834,235.7488,12523.0
2024-05-16 15:50:00,238.79,239.49,238.76,239.3,34731.0,235.7883,236.4795,235.7586,236.2919,34731.0
2024-05-16 15:55:00,239.3,239.33,238.86,238.98,57994.0,236.2919,236.3215,235.8574,235.9759,57994.0
2024-05-17 09:30:00,238.96,239.57,238.69,239.11,52825.0,235.9561,236.5585,235.6895,236.1042,52825.0
2024-05-17 09:35:00,239.03,239.13,238.93,238.96,1965.0,236.0253,236.124,235.9265,235.9561,1965.0
2024-05-17 09:40:00,238.96,239.05,238.75,238.76,1326.0,235.9561,236.045,235.7488,235.7586,1326.0
2024-05-17 09:45:00,238.73,239.11,238.73,239.11,2522.0,235.729,236.1042,235.729,236.1042,2522.0
2024-05-17 09:50:00,239.18,239.48,239.18,239.48,2837.0,236.1734,236.4696,236.1734,236.4696,2837.0
2024-05-17 09:55:00,239.48,239.58,239.08,239.19,21438.0,236.4696,236.5683,236.0746,236.1832,21438.0
2024-05-17 10:00:00,239.19,239.2,238.79,238.8,28174.0,236.1832,236.1931,235.7883,235.7981,28174.0
2024-05-17 10:05:00,238.76,238.79,238.32,238.33,5947.0,235.7586,235.7883,235.3242,235.3341,5947.0
2024-05-17 10:10:00,238.36,238.38,238.24,238.32,2412.0,235.3637,235.3834,235.2452,235.3242,2412.0
2024-05-17 10:15:00,238.32,238.38,238.11,238.11,3318.0,235.3242,235.3834,235.1168,235.1168,3318.0
2024-05-17 10:20:00,238.07,238.11,237.7,237.74,4772.0,235.0773,235.1168,234.712,234.7515,4772.0
2024-05-17 10:25:00,237.77,237.79,237.14,237.24,5947.0,234.7811,234.8008,234.159,234.2578,5947.0
2024-05-17 10:30:00,237.23,237.24,236.76,236.92,6671.0,234.2479,234.2578,233.7838,233.9418,6671.0
2024-05-17 10:35:00,236.84,237.02,236.64,236.8,8656.0,233.8628,234.0405,233.6653,233.8233,8656.0
2024-05-17 10:40:00,236.81,237.09,236.78,236.93,4944.0,233.8332,234.1096,233.8035,233.9516,4944.0
2024-05-17 10:45:00,236.9,237.2,236.9,237.15,6577.0,233.922,234.2183,233.922,234.1689,6577.0
2024-05-17 10:50:00,237.12,237.13,236.84,237.05,6258.0,234.1393,234.1491,233.8628,234.0701,6258.0
2024-05-17 10:55:00,237.09,237.09,236.7,236.77,4796.0,234.1096,234.1096,233.7245,233.7937,4796.0
2024-05-17 11:00:00,236.77,236.81,236.56,236.61,4058.0,233.7937,233.8332,233.5863,233.6357,4058.0
2024-05-17 11:05:00,236.67,236.74,236.47,236.52,4003.0,233.6949,233.764,233.4974,233.5468,4003.0
2024-05-17 11:10:00,236.52,236.89,236.52,236.8,3712.0,233.5468,233.9122,233.5468,233.8233,3712.0
2024-05-17 11:15:00,236.79,236.93,236.65,236.9,4408.0,233.8134,233.9516,233.6752,233.922,4408.0
2024-05-17 11:20:00,236.83,237.16,236.8,236.97,6293.0,233.8529,234.1788,233.8233,233.9911,6293.0
2024-05-17 11:25:00,236.93,237.07,236.84,236.94,2745.0,233.9516,234.0899,233.8628,233.9615,2745.0
2024-05-17 11:30:00,236.91,236.91,236.59,236.63,5411.0,233.9319,233.9319,233.6159,233.6554,5411.0
2024-05-17 11:35:00,236.63,236.66,236.37,236.37,3300.0,233.6554,233.685,233.3987,233.3987,3300.0
2024-05-17 11:40:00,236.35,236.58,236.35,236.5,3430.0,233.3789,233.606,233.3789,233.5271,3430.0
2024-05-17 11:45:00,236.47,236.61,236.41,236.47,7966.0,233.4974,233.6357,233.4382,233.4974,7966.0
2024-05-17 11:50:00,236.47,236.77,236.37,236.77,5751.0,233.4974,233.7937,233.3987,233.7937,5751.0
2024-05-17 11:55:00,236.75,236.93,236.56,236.88,5200.0,233.7739,233.9516,233.5863,233.9023,5200.0
2024-05-17 12:00:00,236.9,237.2,236.9,237.09,2892.0,233.922,234.2183,233.922,234.1096,2892.0
2024-05-17 12:05:00,237.09,237.16,237.0,237.04,4174.0,234.1096,234.1788,234.0208,234.0603,4174.0
2024-05-17 12:10:00,236.97,237.07,236.69,236.69,3891.0,233.9911,234.0899,233.7147,233.7147,3891.0
2024-05-17 12:15:00,236.87,237.16,236.84,237.08,2500.0,233.8924,234.1788,233.8628,234.0998,2500.0
2024-05-17 12:20:00,236.93,236.93,236.78,236.82,1781.0,233.9516,233.9516,233.8035,233.843,1781.0
2024-05-17 12:25:00,236.91,236.95,236.78,236.81,4060.0,233.9319,233.9714,233.8035,233.8332,4060.0
2024-05-17 12:30:00,236.92,237.04,236.84,236.99,2124.0,233.9418,234.0603,233.8628,234.0109,2124.0
2024-05-17 12:35:00,237.07,237.26,237.02,237.26,2702.0,234.0899,234.2775,234.0405,234.2775,2702.0
2024-05-17 12:40:00,237.25,237.32,237.12,237.26,1900.0,234.2676,234.3367,234.1393,234.2775,1900.0
2024-05-17 12:45:00,237.33,237.33,237.07,237.09,2255.0,234.3466,234.3466,234.0899,234.1096,2255.0
2024-05-17 12:50:00,237.11,237.32,237.11,237.32,2319.0,234.1294,234.3367,234.1294,234.3367,2319.0
2024-05-17 12:55:00,237.36,237.5,237.35,237.43,2202.0,234.3762,234.5145,234.3664,234.4454,2202.0
2024-05-17 13:00:00,237.43,237.53,237.41,237.47,3822.0,234.4454,234.5441,234.4256,234.4849,3822.0
2024-05-17 13:05:00,237.57,237.58,237.37,237.5,3244.0,234.5836,234.5935,234.3861,234.5145,3244.0
2024-05-17 13:10:00,237.61,237.62,237.51,237.53,1352.0,234.6231,234.633,234.5244,234.5441,1352.0
2024-05-17 13:15:00,237.53,237.6,237.3,237.3,4652.0,234.5441,234.6132,234.317,234.317,4652.0
2024-05-17 13:20:00,237.3,237.43,237.16,237.17,4123.0,234.317,234.4454,234.1788,234.1886,4123.0
2024-05-17 13:25:00,237.26,237.41,237.25,237.33,1932.0,234.2775,234.4256,234.2676,234.3466,1932.0
2024-05-17 13:30:00,237.33,237.38,237.3,237.31,800.0,234.3466,234.396,234.317,234.3269,800.0
2024-05-17 13:35:00,237.32,237.4,237.26,237.35,4300.0,234.3367,234.4157,234.2775,234.3664,4300.0
2024-05-17 13:40:00,237.4,237.41,237.16,237.17,8750.0,234.4157,234.4256,234.1788,234.1886,8750.0
2024-05-17 13:45:00,237.24,237.27,236.96,236.96,4098.0,234.2578,234.2874,233.9813,233.9813,4098.0
2024-05-17 13:50:00,236.96,236.97,236.68,236.73,6173.0,233.9813,233.9911,233.7048,233.7542,6173.0
2024-05-17 13:55:00,236.7,236.77,236.54,236.66,7143.0,233.7245,233.7937,233.5666,233.685,7143.0
2024-05-17 14:00:00,236.65,236.72,236.6,236.61,6420.0,233.6752,233.7443,233.6258,233.6357,6420.0
2024-05-17 14:05:00,236.63,236.73,236.61,236.64,3794.0,233.6554,233.7542,233.6357,233.6653,3794.0
2024-05-17 14:10:00,236.61,236.67,236.36,236.36,8241.0,233.6357,233.6949,233.3888,233.3888,8241.0
2024-05-17 14:15:00,236.32,236.74,236.32,236.74,2650.0,233.3493,233.764,233.3493,233.764,2650.0
2024-05-17 14:20:00,236.74,236.91,236.71,236.89,6589.0,233.764,233.9319,233.7344,233.9122,6589.0
2024-05-17 14:25:00,236.92,237.21,236.92,237.13,4991.0,233.9418,234.2281,233.9418,234.1491,4991.0
2024-05-17 14:30:00,237.16,237.4,237.16,237.4,3942.0,234.1788,234.4157,234.1788,234.4157,3942.0
2024-05-17 14:35:00,237.41,237.41,237.28,237.29,1737.0,234.4256,234.4256,234.2972,234.3071,1737.0
2024-05-17 14:40:00,237.39,237.54,237.29,237.36,8677.0,234.4059,234.554,234.3071,234.3762,8677.0
2024-05-17 14:45:00,237.44,237.45,237.31,237.31,7756.0,234.4552,234.4651,234.3269,234.3269,7756.0
2024-05-17 14:50:00,237.31,237.33,237.16,237.24,8435.0,234.3269,234.3466,234.1788,234.2578,8435.0
2024-05-17 14:55:00,237.25,237.41,237.25,237.33,5064.0,234.2676,234.4256,234.2676,234.3466,5064.0
2024-05-17 15:00:00,237.29,237.37,237.22,237.31,4144.0,234.3071,234.3861,234.238,234.3269,4144.0
2024-05-17 15:05:00,237.3,237.47,237.29,237.47,5568.0,234.317,234.4849,234.3071,234.4849,5568.0
2024-05-17 15:10:00,237.49,237.49,237.3,237.4,7682.0,234.5046,234.5046,234.317,234.4157,7682.0
2024-05-17 15:15:00,237.35,237.4,237.23,237.24,8934.0,234.3664,234.4157,234.2479,234.2578,8934.0
2024-05-17 15:20:00,237.27,237.33,237.17,237.24,4486.0,234.2874,234.3466,234.1886,234.2578,4486.0
2024-05-17 15:25:00,237.22,237.28,237.07,237.14,25247.0,234.238,234.2972,234.0899,234.159,25247.0
2024-05-17 15:30:00,237.13,237.44,237.13,237.31,8136.0,234.1491,234.4552,234.1491,234.3269,8136.0
2024-05-17 15:35:00,237.38,237.61,237.34,237.42,6155.0,234.396,234.6231,234.3565,234.4355,6155.0
2024-05-17 15:40:00,237.41,237.51,237.36,237.51,4531.0,234.4256,234.5244,234.3762,234.5244,4531.0
2024-05-17 15:45:00,237.49,237.59,237.34,237.55,18691.0,234.5046,234.6034,234.3565,234.5639,18691.0
2024-05-17 15:50:00,237.54,237.82,237.47,237.49,24028.0,234.554,234.8305,234.4849,234.5046,24028.0
2024-05-17 15:55:00,237.45,237.82,237.29,237.81,39601.0,234.4651,234.8305,234.3071,234.8206,39601.0
2024-05-20 09:30:00,237.85,238.26,237.43,238.02,24259.0,234.8601,235.2649,234.4454,235.0279,24259.0
2024-05-20 09:35:00,238.2,238.61,238.12,238.46,11035.0,235.2057,235.6105,235.1267,235.4624,11035.0
2024-05-20 09:40:00,238.47,238.68,238.3,238.33,7241.0,235.4723,235.6797,235.3044,235.3341,7241.0
2024-05-20 09:45:00,238.21,239.0,238.11,238.9,9151.0,235.2156,235.9956,235.1168,235.8969,9151.0
2024-05-20 09:50:00,238.93,239.75,238.77,239.62,3129.0,235.9265,236.7362,235.7685,236.6078,3129.0
2024-05-20 09:55:00,239.67,239.86,239.53,239.85,3258.0,236.6572,236.8448,236.519,236.8349,3258.0
2024-05-20 10:00:00,239.71,239.71,239.27,239.27,3155.0,236.6967,236.6967,236.2622,236.2622,3155.0
2024-05-20 10:05:00,239.22,239.22,238.79,238.86,3662.0,236.2129,236.2129,235.7883,235.8574,3662.0
2024-05-20 10:10:00,238.78,239.04,238.77,238.99,3720.0,235.7784,236.0351,235.7685,235.9858,3720.0
2024-05-20 10:15:00,239.04,239.05,238.62,238.62,4270.0,236.0351,236.045,235.6204,235.6204,4270.0
2024-05-20 10:20:00,238.68,238.84,238.66,238.81,3259.0,235.6797,235.8376,235.6599,235.808,3259.0
2024-05-20 10:25:00,238.74,238.95,238.74,238.92,3028.0,235.7389,235.9463,235.7389,235.9166,3028.0
2024-05-20 10:30:00,238.86,239.19,238.86,239.0,4126.0,235.8574,236.1832,235.8574,235.9956,4126.0
2024-05-20 10:35:00,239.08,239.09,238.92,238.98,900.0,236.0746,236.0845,235.9166,235.9759,900.0
2024-05-20 10:40:00,239.23,239.34,239.12,239.13,3800.0,236.2227,236.3314,236.1141,236.124,3800.0
2024-05-20 10:45:00,239.26,239.43,239.1,239.43,4755.0,236.2524,236.4202,236.0944,236.4202,4755.0
2024-05-20 10:50:00,239.27,239.3,239.21,239.28,4235.0,236.2622,236.2919,236.203,236.2721,4235.0
2024-05-20 10:55:00,239.29,239.55,239.28,239.55,2090.0,236.282,236.5387,236.2721,236.5387,2090.0
2024-05-20 11:00:00,239.57,239.6,239.42,239.6,1460.0,236.5585,236.5881,236.4103,236.5881,1460.0
2024-05-20 11:05:00,239.59,239.6,239.44,239.44,1539.0,236.5782,236.5881,236.4301,236.4301,1539.0
2024-05-20 11:10:00,239.51,239.52,239.32,239.46,3826.0,236.4992,236.5091,236.3116,236.4498,3826.0
2024-05-20 11:15:00,239.49,239.85,239.47,239.85,3485.0,236.4795,236.8349,236.4597,236.8349,3485.0
2024-05-20 11:20:00,239.88,239.88,239.54,239.55,1300.0,236.8646,236.8646,236.5288,236.5387,1300.0
2024-05-20 11:25:00,239.57,240.03,239.57,240.03,2166.0,236.5585,237.0127,236.5585,237.0127,2166.0
2024-05-20 11:30:00,239.95,240.34,239.95,240.22,3766.0,236.9337,237.3188,236.9337,237.2003,3766.0
2024-05-20 11:35:00,240.33,240.33,240.13,240.19,2141.0,237.3089,237.3089,237.1114,237.1707,2141.0
2024-05-20 11:40:00,240.11,240.18,239.98,239.98,1950.0,237.0917,237.1608,236.9633,236.9633,1950.0
2024-05-20 11:45:00,240.0,240.0,239.66,239.66,3813.0,236.9831,236.9831,236.6473,236.6473,3813.0
2024-05-20 11:50:00,239.68,239.68,239.49,239.56,5347.0,236.6671,236.6671,236.4795,236.5486,5347.0
2024-05-20 11:55:00,239.5,239.59,239.47,239.54,1513.0,236.4893,236.5782,236.4597,236.5288,1513.0
2024-05-20 12:00:00,239.49,239.71,239.42,239.7,9992.0,236.4795,236.6967,236.4103,236.6868,9992.0
2024-05-20 12:05:00,239.71,239.72,239.49,239.52,4343.0,236.6967,236.7066,236.4795,236.5091,4343.0
2024-05-20 12:10:00,239.52,239.61,239.42,239.48,5580.0,236.5091,236.598,236.4103,236.4696,5580.0
2024-05-20 12:15:00,239.5,239.53,239.44,239.51,3265.0,236.4893,236.519,236.4301,236.4992,3265.0
2024-05-20 12:20:00,239.51,239.69,239.43,239.59,2372.0,236.4992,236.677,236.4202,236.5782,2372.0
2024-05-20 12:25:00,239.57,239.6,239.42,239.6,5049.0,236.5585,236.5881,236.4103,236.5881,5049.0
2024-05-20 12:30:00,239.64,239.69,239.63,239.64,1600.0,236.6276,236.677,236.6177,236.6276,1600.0
2024-05-20 12:35:00,239.62,239.65,239.55,239.58,1506.0,236.6078,236.6375,236.5387,236.5683,1506.0
2024-05-20 12:40:00,239.58,239.59,239.37,239.42,5555.0,236.5683,236.5782,236.361,236.4103,5555.0
2024-05-20 12:45:00,239.37,239.38,239.04,239.04,2998.0,236.361,236.3709,236.0351,236.0351,2998.0
2024-05-20 12:50:00,239.02,239.1,238.89,239.02,2842.0,236.0154,236.0944,235.887,236.0154,2842.0
2024-05-20 12:55:00,239.02,239.12,239.0,239.1,4109.0,236.0154,236.1141,235.9956,236.0944,4109.0
2024-05-20 13:00:00,239.1,239.4,239.01,239.34,3633.0,236.0944,236.3906,236.0055,236.3314,3633.0
2024-05-20 13:05:00,239.26,239.26,239.15,239.15,1313.0,236.2524,236.2524,236.1437,236.1437,1313.0
2024-05-20 13:10:00,239.2,239.43,239.2,239.39,2955.0,236.1931,236.4202,236.1931,236.3807,2955.0
2024-05-20 13:15:00,239.42,239.45,239.21,239.28,2628.0,236.4103,236.44,236.203,236.2721,2628.0
2024-05-20 13:20:00,239.21,239.28,239.15,239.19,998.0,236.203,236.2721,236.1437,236.1832,998.0
2024-05-20 13:25:00,239.24,239.29,238.92,238.92,4041.0,236.2326,236.282,235.9166,235.9166,4041.0
2024-05-20 13:30:00,238.92,238.92,238.67,238.83,3420.0,235.9166,235.9166,235.6698,235.8278,3420.0
2024-05-20 13:35:00,238.84,238.93,238.76,238.93,3127.0,235.8376,235.9265,235.7586,235.9265,3127.0
2024-05-20 13:40:00,238.93,239.03,238.87,238.87,3319.0,235.9265,236.0253,235.8673,235.8673,3319.0
2024-05-20 13:45:00,238.87,239.02,238.87,239.02,524.0,235.8673,236.0154,235.8673,236.0154,524.0
2024-05-20 13:50:00,238.96,239.01,238.66,238.72,2363.0,235.9561,236.0055,235.6599,235.7191,2363.0
2024-05-20 13:55:00,238.72,238.95,238.71,238.89,10611.0,235.7191,235.9463,235.7093,235.887,10611.0
2024-05-20 14:00:00,238.9,239.07,238.9,239.07,1747.0,235.8969,236.0647,235.8969,236.0647,1747.0
2024-05-20 14:05:00,239.04,239.08,238.8,238.91,2386.0,236.0351,236.0746,235.7981,235.9068,2386.0
2024-05-20 14:10:00,238.97,239.02,238.86,238.87,3453.0,235.966,236.0154,235.8574,235.8673,3453.0
2024-05-20 14:15:00,238.87,239.09,238.84,239.09,5675.0,235.8673,236.0845,235.8376,236.0845,5675.0
2024-05-20 14:20:00,239.17,239.17,239.11,239.11,1172.0,236.1635,236.1635,236.1042,236.1042,1172.0
2024-05-20 14:25:00,239.09,239.35,239.09,239.18,6192.0,236.0845,236.3412,236.0845,236.1734,6192.0
2024-05-20 14:30:00,239.19,239.28,239.19,239.23,2830.0,236.1832,236.2721,236.1832,236.2227,2830.0
2024-05-20 14:35:00,239.29,239.46,239.27,239.43,1447.0,236.282,236.4498,236.2622,236.4202,1447.0
2024-05-20 14:40:00,239.51,239.67,239.51,239.59,3892.0,236.4992,236.6572,236.4992,236.5782,3892.0
2024-05-20 14:45:00,239.56,239.72,239.51,239.62,9963.0,236.5486,236.7066,236.4992,236.6078,9963.0
2024-05-20 14:50:00,239.61,239.66,239.51,239.55,6019.0,236.598,236.6473,236.4992,236.5387,6019.0
2024-05-20 14:55:00,239.55,239.63,239.51,239.55,4387.0,236.5387,236.6177,236.4992,236.5387,4387.0
2024-05-20 15:00:00,239.54,239.89,239.52,239.88,4437.0,236.5288,236.8744,236.5091,236.8646,4437.0
2024-05-20 15:05:00,239.88,239.93,239.81,239.92,4150.0,236.8646,236.9139,236.7954,236.9041,4150.0
2024-05-20 15:10:00,239.89,240.21,239.8,240.19,13570.0,236.8744,237.1904,236.7856,237.1707,13570.0
2024-05-20 15:15:00,240.23,240.35,240.2,240.25,10355.0,237.2102,237.3287,237.1805,237.2299,10355.0
2024-05-20 15:20:00,240.28,240.37,240.24,240.35,4122.0,237.2595,237.3484,237.22,237.3287,4122.0
2024-05-20 15:25:00,240.38,240.46,240.31,240.46,3007.0,237.3583,237.4373,237.2892,237.4373,3007.0
2024-05-20 15:30:00,240.46,240.5,240.16,240.21,5926.0,237.4373,237.4768,237.141,237.1904,5926.0
2024-05-20 15:35:00,240.21,240.52,240.2,240.52,6293.0,237.1904,237.4965,237.1805,237.4965,6293.0
2024-05-20 15:40:00,240.51,240.51,240.31,240.33,5309.0,237.4866,237.4866,237.2892,237.3089,5309.0
2024-05-20 15:45:00,240.27,240.43,240.21,240.27,6377.0,237.2497,237.4077,237.1904,237.2497,6377.0
2024-05-20 15:50:00,240.25,240.33,240.13,240.13,12631.0,237.2299,237.3089,237.1114,237.1114,12631.0
2024-05-20 15:55:00,240.11,240.4,240.05,240.39,39768.0,237.0917,237.378,237.0324,237.3682,39768.0
2024-05-21 09:30:00,241.22,241.22,239.79,239.79,13371.0,238.1877,238.1877,236.7757,236.7757,13371.0
2024-05-21 09:35:00,239.61,239.62,238.89,238.89,3983.0,236.598,236.6078,235.887,235.887,3983.0
2024-05-21 09:40:00,238.87,239.07,238.83,239.07,2648.0,235.8673,236.0647,235.8278,236.0647,2648.0
2024-05-21 09:45:00,238.94,239.31,238.94,239.14,1700.0,235.9364,236.3017,235.9364,236.1339,1700.0
2024-05-21 09:50:00,239.23,239.26,239.01,239.07,3358.0,236.2227,236.2524,236.0055,236.0647,3358.0
2024-05-21 09:55:00,239.07,239.1,238.83,238.83,1500.0,236.0647,236.0944,235.8278,235.8278,1500.0
2024-05-21 10:00:00,238.9,239.03,238.8,238.9,3701.0,235.8969,236.0253,235.7981,235.8969,3701.0
2024-05-21 10:05:00,238.91,239.0,238.7,238.86,4835.0,235.9068,235.9956,235.6994,235.8574,4835.0
2024-05-21 10:10:00,238.89,238.89,238.52,238.57,1000.0,235.887,235.887,235.5217,235.571,1000.0
2024-05-21 10:15:00,238.48,238.48,237.8,237.92,3799.0,235.4822,235.4822,234.8107,234.9292,3799.0
2024-05-21 10:20:00,237.88,237.92,237.77,237.92,2946.0,234.8897,234.9292,234.7811,234.9292,2946.0
2024-05-21 10:25:00,237.8,237.87,237.71,237.86,2027.0,234.8107,234.8798,234.7218,234.87,2027.0
2024-05-21 10:30:00,237.82,238.06,237.82,238.03,1451.0,234.8305,235.0674,234.8305,235.0378,1451.0
2024-05-21 10:35:00,238.0,238.2,237.92,238.2,3910.0,235.0082,235.2057,234.9292,235.2057,3910.0
2024-05-21 10:40:00,238.19,238.49,238.18,238.42,3034.0,235.1958,235.492,235.1859,235.4229,3034.0
2024-05-21 10:45:00,238.68,238.77,238.59,238.75,2969.0,235.6797,235.7685,235.5908,235.7488,2969.0
2024-05-21 10:50:00,238.64,238.68,238.46,238.51,1900.0,235.6402,235.6797,235.4624,235.5118,1900.0
2024-05-21 10:55:00,238.55,238.56,238.2,238.22,2316.0,235.5513,235.5612,235.2057,235.2254,2316.0
2024-05-21 11:00:00,238.21,238.22,238.1,238.1,1011.0,235.2156,235.2254,235.1069,235.1069,1011.0
2024-05-21 11:05:00,238.08,238.08,237.94,238.0,1140.0,235.0872,235.0872,234.949,235.0082,1140.0
2024-05-21 11:10:00,237.89,237.96,237.79,237.83,5102.0,234.8996,234.9687,234.8008,234.8403,5102.0
2024-05-21 11:15:00,237.85,237.94,237.6,237.6,4429.0,234.8601,234.949,234.6132,234.6132,4429.0
2024-05-21 11:20:00,237.65,237.73,237.6,237.62,1993.0,234.6626,234.7416,234.6132,234.633,1993.0
2024-05-21 11:25:00,237.59,237.59,237.16,237.24,2969.0,234.6034,234.6034,234.1788,234.2578,2969.0
2024-05-21 11:30:00,237.19,237.26,237.16,237.16,3722.0,234.2084,234.2775,234.1788,234.1788,3722.0
2024-05-21 11:35:00,237.13,237.37,237.12,237.36,1963.0,234.1491,234.3861,234.1393,234.3762,1963.0
2024-05-21 11:40:00,237.45,237.45,237.34,237.37,2200.0,234.4651,234.4651,234.3565,234.3861,2200.0
2024-05-21 11:45:00,237.44,237.44,237.3,237.33,1600.0,234.4552,234.4552,234.317,234.3466,1600.0
2024-05-21 11:50:00,237.34,237.72,237.34,237.72,2859.0,234.3565,234.7317,234.3565,234.7317,2859.0
2024-05-21 11:55:00,237.77,237.85,237.67,237.71,1800.0,234.7811,234.8601,234.6823,234.7218,1800.0
2024-05-21 12:00:00,237.75,237.88,237.69,237.83,2165.0,234.7613,234.8897,234.7021,234.8403,2165.0
2024-05-21 12:05:00,237.78,237.78,237.36,237.36,2658.0,234.791,234.791,234.3762,234.3762,2658.0
2024-05-21 12:10:00,237.51,237.59,237.48,237.51,2251.0,234.5244,234.6034,234.4947,234.5244,2251.0
2024-05-21 12:15:00,237.51,237.52,237.51,237.51,970.0,234.5244,234.5342,234.5244,234.5244,970.0
2024-05-21 12:20:00,237.51,237.74,237.4,237.74,3613.0,234.5244,234.7515,234.4157,234.7515,3613.0
2024-05-21 12:25:00,237.8,237.87,237.64,237.66,2820.0,234.8107,234.8798,234.6527,234.6725,2820.0
2024-05-21 12:30:00,237.63,237.69,237.47,237.47,1739.0,234.6428,234.7021,234.4849,234.4849,1739.0
2024-05-21 12:35:00,237.49,237.49,237.35,237.4,2950.0,234.5046,234.5046,234.3664,234.4157,2950.0
2024-05-21 12:40:00,237.4,237.49,237.39,237.42,3603.0,234.4157,234.5046,234.4059,234.4355,3603.0
2024-05-21 12:45:00,237.51,237.83,237.47,237.83,1302.0,234.5244,234.8403,234.4849,234.8403,1302.0
2024-05-21 12:50:00,237.79,237.86,237.75,237.75,1695.0,234.8008,234.87,234.7613,234.7613,1695.0
2024-05-21 12:55:00,237.79,237.97,237.77,237.89,3806.0,234.8008,234.9786,234.7811,234.8996,3806.0
2024-05-21 13:00:00,237.9,238.04,237.83,238.01,2378.0,234.9095,235.0477,234.8403,235.0181,2378.0
2024-05-21 13:05:00,237.98,238.15,237.98,238.14,400.0,234.9885,235.1563,234.9885,235.1464,400.0
2024-05-21 13:10:00,238.05,238.05,237.87,237.96,1999.0,235.0576,235.0576,234.8798,234.9687,1999.0
2024-05-21 13:15:00,238.0,238.14,237.97,238.08,3614.0,235.0082,235.1464,234.9786,235.0872,3614.0
2024-05-21 13:20:00,238.08,238.14,238.07,238.14,2300.0,235.0872,235.1464,235.0773,235.1464,2300.0
2024-05-21 13:25:00,238.18,238.18,238.05,238.09,5119.0,235.1859,235.1859,235.0576,235.0971,5119.0
2024-05-21 13:30:00,238.06,238.12,237.91,237.95,4542.0,235.0674,235.1267,234.9193,234.9588,4542.0
2024-05-21 13:35:00,237.98,238.36,237.93,238.36,6540.0,234.9885,235.3637,234.9391,235.3637,6540.0
2024-05-21 13:40:00,238.43,238.66,238.4,238.65,4997.0,235.4328,235.6599,235.4032,235.65,4997.0
2024-05-21 13:45:00,238.62,238.68,238.61,238.66,3205.0,235.6204,235.6797,235.6105,235.6599,3205.0
2024-05-21 13:50:00,238.65,238.67,238.41,238.43,10308.0,235.65,235.6698,235.413,235.4328,10308.0
2024-05-21 13:55:00,238.46,238.5,238.23,238.46,6095.0,235.4624,235.5019,235.2353,235.4624,6095.0
2024-05-21 14:00:00,238.47,238.47,237.98,238.04,2817.0,235.4723,235.4723,234.9885,235.0477,2817.0
2024-05-21 14:05:00,237.97,238.2,237.89,238.2,2751.0,234.9786,235.2057,234.8996,235.2057,2751.0
2024-05-21 14:10:00,238.17,238.18,238.08,238.18,2155.0,235.1761,235.1859,235.0872,235.1859,2155.0
2024-05-21 14:15:00,238.19,238.25,238.15,238.25,2095.0,235.1958,235.2551,235.1563,235.2551,2095.0
2024-05-21 14:20:00,238.26,238.28,238.15,238.16,3052.0,235.2649,235.2847,235.1563,235.1662,3052.0
2024-05-21 14:25:00,238.13,238.25,238.06,238.24,2973.0,235.1366,235.2551,235.0674,235.2452,2973.0
2024-05-21 14:30:00,238.26,238.32,238.25,238.31,2940.0,235.2649,235.3242,235.2551,235.3143,2940.0
2024-05-21 14:35:00,238.27,238.27,238.05,238.06,2702.0,235.2748,235.2748,235.0576,235.0674,2702.0
2024-05-21 14:40:00,238.01,238.06,237.85,237.94,7661.0,235.0181,235.0674,234.8601,234.949,7661.0
2024-05-21 14:45:00,237.94,237.94,237.86,237.94,1300.0,234.949,234.949,234.87,234.949,1300.0
2024-05-21 14:50:00,237.92,238.06,237.91,237.97,4148.0,234.9292,235.0674,234.9193,234.9786,4148.0
2024-05-21 14:55:00,237.95,238.22,237.95,238.19,2811.0,234.9588,235.2254,234.9588,235.1958,2811.0
2024-05-21 15:00:00,238.14,238.16,238.05,238.08,2682.0,235.1464,235.1662,235.0576,235.0872,2682.0
2024-05-21 15:05:00,238.04,238.1,238.04,238.09,949.0,235.0477,235.1069,235.0477,235.0971,949.0
2024-05-21 15:10:00,238.14,238.34,238.14,238.29,3821.0,235.1464,235.3439,235.1464,235.2946,3821.0
2024-05-21 15:15:00,238.31,238.37,238.22,238.26,5683.0,235.3143,235.3735,235.2254,235.2649,5683.0
2024-05-21 15:20:00,238.22,238.22,238.07,238.08,1400.0,235.2254,235.2254,235.0773,235.0872,1400.0
2024-05-21 15:25:00,238.13,238.13,237.87,238.08,7480.0,235.1366,235.1366,234.8798,235.0872,7480.0
2024-05-21 15:30:00,238.1,238.25,238.1,238.13,2060.0,235.1069,235.2551,235.1069,235.1366,2060.0
2024-05-21 15:35:00,238.16,238.43,238.15,238.23,4127.0,235.1662,235.4328,235.1563,235.2353,4127.0
2024-05-21 15:40:00,238.23,238.26,238.15,238.15,2034.0,235.2353,235.2649,235.1563,235.1563,2034.0
2024-05-21 15:45:00,238.17,238.19,238.02,238.06,3933.0,235.1761,235.1958,235.0279,235.0674,3933.0
2024-05-21 15:50:00,238.03,238.38,237.97,238.25,13859.0,235.0378,235.3834,234.9786,235.2551,13859.0
2024-05-21 15:55:00,238.23,238.39,238.07,238.31,25579.0,235.2353,235.3933,235.0773,235.3143,25579.0
2024-05-22 09:30:00,237.64,237.64,236.51,237.04,9605.0,234.6527,234.6527,233.5369,234.0603,9605.0
2024-05-22 09:35:00,237.17,237.49,237.15,237.39,1500.0,234.1886,234.5046,234.1689,234.4059,1500.0
2024-05-22 09:40:00,237.62,238.08,237.62,237.93,1787.0,234.633,235.0872,234.633,234.9391,1787.0
2024-05-22 09:45:00,238.07,238.28,237.95,238.19,1700.0,235.0773,235.2847,234.9588,235.1958,1700.0
2024-05-22 09:50:00,238.37,238.52,238.17,238.45,4854.0,235.3735,235.5217,235.1761,235.4525,4854.0
2024-05-22 09:55:00,238.43,238.47,238.27,238.37,2200.0,235.4328,235.4723,235.2748,235.3735,2200.0
2024-05-22 10:00:00,238.3,238.37,238.11,238.19,6888.0,235.3044,235.3735,235.1168,235.1958,6888.0
2024-05-22 10:05:00,238.18,238.31,238.04,238.31,5312.0,235.1859,235.3143,235.0477,235.3143,5312.0
2024-05-22 10:10:00,238.13,238.13,237.85,237.86,1677.0,235.1366,235.1366,234.8601,234.87,1677.0
2024-05-22 10:15:00,237.77,237.86,237.53,237.86,7001.0,234.7811,234.87,234.5441,234.87,7001.0
2024-05-22 10:20:00,237.85,237.87,237.78,237.78,905.0,234.8601,234.8798,234.791,234.791,905.0
2024-05-22 10:25:00,237.79,238.03,237.74,237.93,2991.0,234.8008,235.0378,234.7515,234.9391,2991.0
2024-05-22 10:30:00,237.89,238.2,237.89,238.11,3765.0,234.8996,235.2057,234.8996,235.1168,3765.0
2024-05-22 10:35:00,238.14,238.44,238.13,238.34,1430.0,235.1464,235.4427,235.1366,235.3439,1430.0
2024-05-22 10:40:00,238.27,238.42,238.27,238.41,3962.0,235.2748,235.4229,235.2748,235.413,3962.0
2024-05-22 10:45:00,238.39,238.43,238.38,238.43,769.0,235.3933,235.4328,235.3834,235.4328,769.0
2024-05-22 10:50:00,238.37,238.4,238.08,238.14,3800.0,235.3735,235.4032,235.0872,235.1464,3800.0
2024-05-22 10:55:00,238.17,238.18,237.92,237.92,1801.0,235.1761,235.1859,234.9292,234.9292,1801.0
2024-05-22 11:00:00,237.92,237.92,237.7,237.7,1113.0,234.9292,234.9292,234.712,234.712,1113.0
2024-05-22 11:05:00,237.73,237.92,237.71,237.91,2088.0,234.7416,234.9292,234.7218,234.9193,2088.0
2024-05-22 11:10:00,237.98,238.03,237.91,237.93,1300.0,234.9885,235.0378,234.9193,234.9391,1300.0
2024-05-22 11:15:00,237.99,237.99,237.74,237.76,5158.0,234.9983,234.9983,234.7515,234.7712,5158.0
2024-05-22 11:20:00,237.86,237.9,237.73,237.79,1572.0,234.87,234.9095,234.7416,234.8008,1572.0
2024-05-22 11:25:00,237.8,237.85,237.72,237.72,775.0,234.8107,234.8601,234.7317,234.7317,775.0
2024-05-22 11:30:00,237.72,237.72,237.61,237.69,2867.0,234.7317,234.7317,234.6231,234.7021,2867.0
2024-05-22 11:35:00,237.76,237.85,237.75,237.82,912.0,234.7712,234.8601,234.7613,234.8305,912.0
2024-05-22 11:40:00,237.84,238.05,237.77,238.04,6133.0,234.8502,235.0576,234.7811,235.0477,6133.0
2024-05-22 11:45:00,238.04,238.21,237.98,238.13,1696.0,235.0477,235.2156,234.9885,235.1366,1696.0
2024-05-22 11:50:00,238.07,238.1,237.82,238.08,5869.0,235.0773,235.1069,234.8305,235.0872,5869.0
2024-05-22 11:55:00,238.12,238.33,238.09,238.33,4315.0,235.1267,235.3341,235.0971,235.3341,4315.0
2024-05-22 12:00:00,238.29,238.63,238.29,238.62,4753.0,235.2946,235.6303,235.2946,235.6204,4753.0
2024-05-22 12:05:00,238.66,238.66,238.59,238.6,2287.0,235.6599,235.6599,235.5908,235.6007,2287.0
2024-05-22 12:10:00,238.63,238.76,238.62,238.73,3497.0,235.6303,235.7586,235.6204,235.729,3497.0
2024-05-22 12:15:00,238.83,238.87,238.76,238.83,2671.0,235.8278,235.8673,235.7586,235.8278,2671.0
2024-05-22 12:20:00,238.83,238.86,238.77,238.86,2788.0,235.8278,235.8574,235.7685,235.8574,2788.0
2024-05-22 12:25:00,238.85,239.15,238.84,239.15,3800.0,235.8475,236.1437,235.8376,236.1437,3800.0
2024-05-22 12:30:00,239.13,239.22,239.1,239.22,2588.0,236.124,236.2129,236.0944,236.2129,2588.0
2024-05-22 12:35:00,239.25,239.32,239.24,239.28,500.0,236.2425,236.3116,236.2326,236.2721,500.0
2024-05-22 12:40:00,239.3,239.4,239.3,239.4,2189.0,236.2919,236.3906,236.2919,236.3906,2189.0
2024-05-22 12:45:00,239.33,239.34,239.26,239.28,3346.0,236.3215,236.3314,236.2524,236.2721,3346.0
2024-05-22 12:50:00,239.25,239.29,239.19,239.23,1325.0,236.2425,236.282,236.1832,236.2227,1325.0
2024-05-22 12:55:00,239.16,239.16,238.85,238.85,500.0,236.1536,236.1536,235.8475,235.8475,500.0
2024-05-22 13:00:00,238.97,239.06,238.84,238.84,8629.0,235.966,236.0549,235.8376,235.8376,8629.0
2024-05-22 13:05:00,238.86,238.94,238.79,238.81,11350.0,235.8574,235.9364,235.7883,235.808,11350.0
2024-05-22 13:10:00,238.72,238.72,238.65,238.65,3404.0,235.7191,235.7191,235.65,235.65,3404.0
2024-05-22 13:15:00,238.68,238.68,238.43,238.47,3231.0,235.6797,235.6797,235.4328,235.4723,3231.0
2024-05-22 13:20:00,238.47,238.47,238.27,238.31,9096.0,235.4723,235.4723,235.2748,235.3143,9096.0
2024-05-22 13:25:00,238.36,238.36,238.11,238.17,1682.0,235.3637,235.3637,235.1168,235.1761,1682.0
2024-05-22 13:30:00,238.15,238.18,238.15,238.18,1000.0,235.1563,235.1859,235.1563,235.1859,1000.0
2024-05-22 13:35:00,238.2,238.26,237.76,237.78,3574.0,235.2057,235.2649,234.7712,234.791,3574.0
2024-05-22 13:40:00,237.76,237.76,237.14,237.32,9925.0,234.7712,234.7712,234.159,234.3367,9925.0
2024-05-22 13:45:00,237.53,237.85,237.37,237.38,6435.0,234.5441,234.8601,234.3861,234.396,6435.0
2024-05-22 13:50:00,237.5,237.65,237.36,237.36,3556.0,234.5145,234.6626,234.3762,234.3762,3556.0
2024-05-22 13:55:00,237.36,237.38,237.3,237.3,2842.0,234.3762,234.396,234.317,234.317,2842.0
2024-05-22 14:00:00,237.19,237.25,236.6,236.81,3600.0,234.2084,234.2676,233.6258,233.8332,3600.0
2024-05-22 14:05:00,236.86,236.94,236.75,236.78,10172.0,233.8825,233.9615,233.7739,233.8035,10172.0
2024-05-22 14:10:00,236.69,236.81,236.63,236.63,3091.0,233.7147,233.8332,233.6554,233.6554,3091.0
2024-05-22 14:15:00,236.57,236.58,236.11,236.17,4977.0,233.5962,233.606,233.142,233.2012,4977.0
2024-05-22 14:20:00,236.13,236.18,235.59,235.92,9752.0,233.1617,233.2111,232.6285,232.9543,9752.0
2024-05-22 14:25:00,236.04,236.12,235.81,235.81,3644.0,233.0728,233.1518,232.8457,232.8457,3644.0
2024-05-22 14:30:00,235.86,235.86,235.55,235.73,10104.0,232.8951,232.8951,232.589,232.7667,10104.0
2024-05-22 14:35:00,235.64,235.73,235.61,235.63,5082.0,232.6779,232.7667,232.6482,232.668,5082.0
2024-05-22 14:40:00,235.6,235.82,235.5,235.5,9600.0,232.6384,232.8556,232.5396,232.5396,9600.0
2024-05-22 14:45:00,235.53,235.89,235.53,235.89,5934.0,232.5692,232.9247,232.5692,232.9247,5934.0
2024-05-22 14:50:00,235.86,235.89,235.73,235.78,4706.0,232.8951,232.9247,232.7667,232.8161,4706.0
2024-05-22 14:55:00,235.75,235.93,235.75,235.89,6843.0,232.7865,232.9642,232.7865,232.9247,6843.0
2024-05-22 15:00:00,235.89,236.0,235.73,235.88,9948.0,232.9247,233.0333,232.7667,232.9148,9948.0
2024-05-22 15:05:00,235.86,235.93,235.72,235.85,9995.0,232.8951,232.9642,232.7569,232.8852,9995.0
2024-05-22 15:10:00,235.78,235.85,235.71,235.76,9448.0,232.8161,232.8852,232.747,232.7964,9448.0
2024-05-22 15:15:00,235.67,235.88,235.51,235.56,7104.0,232.7075,232.9148,232.5495,232.5989,7104.0
2024-05-22 15:20:00,235.59,235.89,235.55,235.89,2981.0,232.6285,232.9247,232.589,232.9247,2981.0
2024-05-22 15:25:00,235.89,235.94,235.81,235.87,8088.0,232.9247,232.9741,232.8457,232.905,8088.0
2024-05-22 15:30:00,235.9,236.3,235.86,235.97,9423.0,232.9346,233.3296,232.8951,233.0037,9423.0
2024-05-22 15:35:00,236.04,236.31,235.96,235.96,13122.0,233.0728,233.3394,232.9938,232.9938,13122.0
2024-05-22 15:40:00,235.96,236.04,235.84,235.87,11382.0,232.9938,233.0728,232.8754,232.905,11382.0
2024-05-22 15:45:00,235.93,236.15,235.86,235.86,16231.0,232.9642,233.1815,232.8951,232.8951,16231.0
2024-05-22 15:50:00,235.87,236.13,235.7,236.08,14786.0,232.905,233.1617,232.7371,233.1123,14786.0
2024-05-22 15:55:00,236.19,236.4,235.99,236.16,50630.0,233.221,233.4283,233.0235,233.1913,50630.0
2024-05-23 09:30:00,236.5,236.5,235.24,235.29,15246.0,234.161,234.161,232.9135,232.963,15246.0
2024-05-23 09:35:00,235.3,235.76,235.12,235.75,6860.0,232.9729,233.4284,232.7947,233.4185,6860.0
2024-05-23 09:40:00,235.7,235.77,235.34,235.37,6598.0,233.3689,233.4383,233.0125,233.0422,6598.0
2024-05-23 09:45:00,235.43,235.65,234.98,234.98,7868.0,233.1016,233.3194,232.6561,232.6561,7868.0
2024-05-23 09:50:00,235.09,235.25,234.94,235.14,4684.0,232.765,232.9234,232.6165,232.8145,4684.0
2024-05-23 09:55:00,235.16,235.17,234.9,235.17,2213.0,232.8343,232.8442,232.5769,232.8442,2213.0
2024-05-23 10:00:00,235.16,235.26,234.8,235.0,4221.0,232.8343,232.9333,232.4779,232.6759,4221.0
2024-05-23 10:05:00,234.95,235.37,234.95,235.29,5433.0,232.6264,233.0422,232.6264,232.963,5433.0
2024-05-23 10:10:00,235.24,235.31,235.01,235.24,11504.0,232.9135,232.9828,232.6858,232.9135,11504.0
2024-05-23 10:15:00,235.26,235.32,235.13,235.18,3851.0,232.9333,232.9927,232.8046,232.8541,3851.0
2024-05-23 10:20:00,235.11,235.17,234.56,234.75,8329.0,232.7848,232.8442,232.2402,232.4283,8329.0
2024-05-23 10:25:00,234.64,234.7,234.54,234.54,6387.0,232.3194,232.3788,232.2204,232.2204,6387.0
2024-05-23 10:30:00,234.61,234.69,234.26,234.34,12807.0,232.2897,232.3689,231.9432,232.0224,12807.0
2024-05-23 10:35:00,234.46,234.67,234.38,234.65,5786.0,232.1412,232.3491,232.062,232.3293,5786.0
2024-05-23 10:40:00,234.73,235.2,234.67,234.74,17496.0,232.4085,232.8739,232.3491,232.4184,17496.0
2024-05-23 10:45:00,234.74,234.79,234.47,234.65,10900.0,232.4184,232.4679,232.1511,232.3293,10900.0
2024-05-23 10:50:00,234.65,234.65,234.2,234.42,3999.0,232.3293,232.3293,231.8838,232.1016,3999.0
2024-05-23 10:55:00,234.37,234.42,234.23,234.29,4380.0,232.0521,232.1016,231.9135,231.9729,4380.0
2024-05-23 11:00:00,234.35,234.77,234.31,234.75,17106.0,232.0323,232.4481,231.9927,232.4283,17106.0
2024-05-23 11:05:00,234.68,235.4,234.61,235.37,8225.0,232.359,233.0719,232.2897,233.0422,8225.0
2024-05-23 11:10:00,235.28,235.54,235.28,235.44,7112.0,232.9531,233.2105,232.9531,233.1115,7112.0
2024-05-23 11:15:00,235.33,235.43,235.11,235.15,4300.0,233.0026,233.1016,232.7848,232.8244,4300.0
2024-05-23 11:20:00,235.2,235.23,235.14,235.22,2314.0,232.8739,232.9036,232.8145,232.8937,2314.0
2024-05-23 11:25:00,235.17,235.26,234.88,235.02,4901.0,232.8442,232.9333,232.5571,232.6957,4901.0
2024-05-23 11:30:00,235.01,235.03,234.83,234.91,5559.0,232.6858,232.7056,232.5076,232.5868,5559.0
2024-05-23 11:35:00,234.91,235.13,234.83,235.03,7150.0,232.5868,232.8046,232.5076,232.7056,7150.0
2024-05-23 11:40:00,235.01,235.02,234.95,234.98,1275.0,232.6858,232.6957,232.6264,232.6561,1275.0
2024-05-23 11:45:00,234.95,235.02,234.93,234.93,1200.0,232.6264,232.6957,232.6066,232.6066,1200.0
2024-05-23 11:50:00,234.97,235.01,234.89,235.01,1450.0,232.6462,232.6858,232.567,232.6858,1450.0
2024-05-23 11:55:00,234.95,235.03,234.71,234.71,1700.0,232.6264,232.7056,232.3887,232.3887,1700.0
2024-05-23 12:00:00,234.65,234.69,234.51,234.53,2727.0,232.3293,232.3689,232.1907,232.2105,2727.0
2024-05-23 12:05:00,234.61,234.67,234.45,234.49,2699.0,232.2897,232.3491,232.1313,232.1709,2699.0
2024-05-23 12:10:00,234.45,234.59,234.44,234.54,1472.0,232.1313,232.2699,232.1214,232.2204,1472.0
2024-05-23 12:15:00,234.54,234.56,234.41,234.52,5063.0,232.2204,232.2402,232.0917,232.2006,5063.0
2024-05-23 12:20:00,234.56,234.78,234.55,234.63,5123.0,232.2402,232.458,232.2303,232.3095,5123.0
2024-05-23 12:25:00,234.61,234.69,234.56,234.61,3747.0,232.2897,232.3689,232.2402,232.2897,3747.0
2024-05-23 12:30:00,234.66,234.79,234.59,234.62,3000.0,232.3392,232.4679,232.2699,232.2996,3000.0
2024-05-23 12:35:00,234.67,234.99,234.67,234.79,5972.0,232.3491,232.666,232.3491,232.4679,5972.0
2024-05-23 12:40:00,234.8,234.8,234.62,234.66,2617.0,232.4779,232.4779,232.2996,232.3392,2617.0
2024-05-23 12:45:00,234.68,234.68,234.26,234.28,4600.0,232.359,232.359,231.9432,231.963,4600.0
2024-05-23 12:50:00,234.2,234.21,233.95,233.97,4900.0,231.8838,231.8937,231.6363,231.6561,4900.0
2024-05-23 12:55:00,233.95,233.96,233.74,233.85,4161.0,231.6363,231.6462,231.4283,231.5372,4161.0
2024-05-23 13:00:00,233.9,233.91,233.57,233.65,3500.0,231.5868,231.5967,231.26,231.3392,3500.0
2024-05-23 13:05:00,233.7,233.76,233.62,233.68,3925.0,231.3887,231.4481,231.3095,231.3689,3925.0
2024-05-23 13:10:00,233.68,233.95,233.68,233.9,2856.0,231.3689,231.6363,231.3689,231.5868,2856.0
2024-05-23 13:15:00,234.0,234.0,233.68,233.68,5300.0,231.6858,231.6858,231.3689,231.3689,5300.0
2024-05-23 13:20:00,233.67,233.7,233.51,233.65,7398.0,231.359,231.3887,231.2006,231.3392,7398.0
2024-05-23 13:25:00,233.56,233.67,233.56,233.67,1950.0,231.2501,231.359,231.2501,231.359,1950.0
2024-05-23 13:30:00,233.67,233.67,233.34,233.34,11970.0,231.359,231.359,231.0323,231.0323,11970.0
2024-05-23 13:35:00,233.36,233.36,232.91,232.91,12856.0,231.0521,231.0521,230.6065,230.6065,12856.0
2024-05-23 13:40:00,232.98,233.25,232.83,232.83,9254.0,230.6758,230.9432,230.5273,230.5273,9254.0
2024-05-23 13:45:00,232.92,233.0,232.71,232.72,13690.0,230.6164,230.6957,230.4085,230.4184,13690.0
2024-05-23 13:50:00,232.79,232.91,232.5,232.59,2514.0,230.4877,230.6065,230.2006,230.2897,2514.0
2024-05-23 13:55:00,232.57,232.57,232.35,232.41,2211.0,230.2699,230.2699,230.0521,230.1115,2211.0
2024-05-23 14:00:00,232.35,232.39,232.17,232.2,11689.0,230.0521,230.0917,229.8739,229.9036,11689.0
2024-05-23 14:05:00,232.18,232.29,232.04,232.26,11018.0,229.8838,229.9927,229.7451,229.963,11018.0
2024-05-23 14:10:00,232.28,232.29,232.04,232.27,4603.0,229.9828,229.9927,229.7451,229.9729,4603.0
2024-05-23 14:15:00,232.28,232.43,232.08,232.09,10312.0,229.9828,230.1313,229.7848,229.7947,10312.0
2024-05-23 14:20:00,232.11,232.3,232.08,232.13,3928.0,229.8145,230.0026,229.7848,229.8343,3928.0
2024-05-23 14:25:00,232.24,232.48,232.24,232.28,7240.0,229.9432,230.1808,229.9432,229.9828,7240.0
2024-05-23 14:30:00,232.24,232.31,232.14,232.31,6223.0,229.9432,230.0125,229.8442,230.0125,6223.0
2024-05-23 14:35:00,232.3,232.71,232.28,232.64,5923.0,230.0026,230.4085,229.9828,230.3392,5923.0
2024-05-23 14:40:00,232.62,232.79,232.16,232.16,43317.0,230.3194,230.4877,229.864,229.864,43317.0
2024-05-23 14:45:00,232.2,232.27,232.09,232.27,6221.0,229.9036,229.9729,229.7947,229.9729,6221.0
2024-05-23 14:50:00,232.25,232.32,232.18,232.26,6762.0,229.9531,230.0224,229.8838,229.963,6762.0
2024-05-23 14:55:00,232.28,232.33,231.95,232.05,6808.0,229.9828,230.0323,229.656,229.755,6808.0
2024-05-23 15:00:00,232.04,232.34,232.0,232.0,8543.0,229.7451,230.0422,229.7055,229.7055,8543.0
2024-05-23 15:05:00,232.02,232.25,231.84,232.25,6205.0,229.7253,229.9531,229.5471,229.9531,6205.0
2024-05-23 15:10:00,232.22,232.25,232.08,232.19,14286.0,229.9234,229.9531,229.7848,229.8937,14286.0
2024-05-23 15:15:00,232.18,232.48,232.15,232.42,11169.0,229.8838,230.1808,229.8541,230.1214,11169.0
2024-05-23 15:20:00,232.43,232.52,232.19,232.42,16507.0,230.1313,230.2204,229.8937,230.1214,16507.0
2024-05-23 15:25:00,232.39,232.54,232.17,232.46,22038.0,230.0917,230.2402,229.8739,230.161,22038.0
2024-05-23 15:30:00,232.51,232.54,232.27,232.28,29534.0,230.2105,230.2402,229.9729,229.9828,29534.0
2024-05-23 15:35:00,232.16,232.34,232.1,232.33,22953.0,229.864,230.0422,229.8046,230.0323,22953.0
2024-05-23 15:40:00,232.34,232.51,232.17,232.25,42212.0,230.0422,230.2105,229.8739,229.9531,42212.0
2024-05-23 15:45:00,232.25,232.7,232.0,232.5,23708.0,229.9531,230.3986,229.7055,230.2006,23708.0
2024-05-23 15:50:00,232.51,232.59,232.09,232.11,41361.0,230.2105,230.2897,229.7947,229.8145,41361.0
2024-05-23 15:55:00,232.07,232.14,231.95,232.06,48949.0,229.7748,229.8442,229.656,229.7649,48949.0
2024-05-24 09:30:00,233.41,234.5,233.28,234.5,8932.0,231.1016,232.1808,230.9729,232.1808,8932.0
2024-05-24 09:35:00,234.5,235.35,234.5,235.29,13316.0,232.1808,233.0224,232.1808,232.963,13316.0
2024-05-24 09:40:00,235.3,235.41,235.03,235.03,4146.0,232.9729,233.0818,232.7056,232.7056,4146.0
2024-05-24 09:45:00,235.0,235.19,234.9,234.9,3416.0,232.6759,232.864,232.5769,232.5769,3416.0
2024-05-24 09:50:00,234.73,234.76,234.31,234.36,3693.0,232.4085,232.4382,231.9927,232.0422,3693.0
2024-05-24 09:55:00,234.55,234.58,234.21,234.21,5520.0,232.2303,232.26,231.8937,231.8937,5520.0
2024-05-24 10:00:00,234.22,234.7,234.12,234.69,13983.0,231.9036,232.3788,231.8046,232.3689,13983.0
2024-05-24 10:05:00,234.64,234.93,234.51,234.89,2769.0,232.3194,232.6066,232.1907,232.567,2769.0
2024-05-24 10:10:00,234.92,235.16,234.83,235.09,2677.0,232.5967,232.8343,232.5076,232.765,2677.0
2024-05-24 10:15:00,235.17,235.92,235.17,235.83,4100.0,232.8442,233.5868,232.8442,233.4977,4100.0
2024-05-24 10:20:00,235.74,235.86,235.6,235.86,2221.0,233.4086,233.5274,233.2699,233.5274,2221.0
2024-05-24 10:25:00,236.04,236.28,235.97,236.26,3251.0,233.7056,233.9432,233.6363,233.9234,3251.0
2024-05-24 10:30:00,236.26,236.59,236.26,236.53,3037.0,233.9234,234.2501,233.9234,234.1907,3037.0
2024-05-24 10:35:00,236.4,236.42,235.86,235.97,3159.0,234.062,234.0818,233.5274,233.6363,3159.0
2024-05-24 10:40:00,235.95,235.95,235.49,235.52,4462.0,233.6165,233.6165,233.161,233.1907,4462.0
2024-05-24 10:45:00,235.55,235.62,235.44,235.48,9189.0,233.2204,233.2897,233.1115,233.1511,9189.0
2024-05-24 10:50:00,235.45,235.52,235.32,235.47,3609.0,233.1214,233.1907,232.9927,233.1412,3609.0
2024-05-24 10:55:00,235.47,235.75,235.47,235.68,6216.0,233.1412,233.4185,233.1412,233.3491,6216.0
2024-05-24 11:00:00,235.77,236.2,235.77,236.2,907.0,233.4383,233.864,233.4383,233.864,907.0
2024-05-24 11:05:00,236.06,236.08,235.87,235.93,2459.0,233.7254,233.7452,233.5373,233.5967,2459.0
2024-05-24 11:10:00,235.97,236.32,235.97,236.27,1225.0,233.6363,233.9828,233.6363,233.9333,1225.0
2024-05-24 11:15:00,236.24,236.45,236.2,236.2,4264.0,233.9036,234.1115,233.864,233.864,4264.0
2024-05-24 11:20:00,236.13,236.19,235.69,235.77,8098.0,233.7947,233.8541,233.359,233.4383,8098.0
2024-05-24 11:25:00,235.67,235.84,235.66,235.84,4756.0,233.3392,233.5076,233.3293,233.5076,4756.0
2024-05-24 11:30:00,235.88,236.02,235.74,235.96,6684.0,233.5472,233.6858,233.4086,233.6264,6684.0
2024-05-24 11:35:00,235.87,235.96,235.68,235.83,4719.0,233.5373,233.6264,233.3491,233.4977,4719.0
2024-05-24 11:40:00,235.76,236.01,235.75,235.83,3653.0,233.4284,233.6759,233.4185,233.4977,3653.0
2024-05-24 11:45:00,235.76,235.82,235.64,235.77,5345.0,233.4284,233.4878,233.3095,233.4383,5345.0
2024-05-24 11:50:00,235.74,235.74,235.6,235.7,1300.0,233.4086,233.4086,233.2699,233.3689,1300.0
2024-05-24 11:55:00,235.71,235.77,235.64,235.77,2653.0,233.3789,233.4383,233.3095,233.4383,2653.0
2024-05-24 12:00:00,235.73,235.73,235.59,235.65,1934.0,233.3987,233.3987,233.26,233.3194,1934.0
2024-05-24 12:05:00,235.69,235.77,235.6,235.65,4591.0,233.359,233.4383,233.2699,233.3194,4591.0
2024-05-24 12:10:00,235.65,235.85,235.65,235.85,2755.0,233.3194,233.5175,233.3194,233.5175,2755.0
2024-05-24 12:15:00,235.85,235.85,235.64,235.72,3135.0,233.5175,233.5175,233.3095,233.3888,3135.0
2024-05-24 12:20:00,235.65,235.77,235.56,235.64,3209.0,233.3194,233.4383,233.2303,233.3095,3209.0
2024-05-24 12:25:00,235.63,235.7,235.5,235.5,1843.0,233.2996,233.3689,233.1709,233.1709,1843.0
2024-05-24 12:30:00,235.36,235.42,235.34,235.34,1741.0,233.0323,233.0917,233.0125,233.0125,1741.0
2024-05-24 12:35:00,235.33,235.44,235.26,235.38,2223.0,233.0026,233.1115,232.9333,233.0521,2223.0
2024-05-24 12:40:00,235.37,235.54,235.37,235.5,1127.0,233.0422,233.2105,233.0422,233.1709,1127.0
2024-05-24 12:45:00,235.45,235.61,235.45,235.56,3716.0,233.1214,233.2798,233.1214,233.2303,3716.0
2024-05-24 12:50:00,235.68,235.79,235.6,235.78,1100.0,233.3491,233.4581,233.2699,233.4482,1100.0
2024-05-24 12:55:00,235.73,235.76,235.63,235.73,3618.0,233.3987,233.4284,233.2996,233.3987,3618.0
2024-05-24 13:00:00,235.74,235.78,235.69,235.69,912.0,233.4086,233.4482,233.359,233.359,912.0
2024-05-24 13:05:00,235.83,235.91,235.8,235.81,1959.0,233.4977,233.5769,233.468,233.4779,1959.0
2024-05-24 13:10:00,235.76,235.88,235.74,235.86,2975.0,233.4284,233.5472,233.4086,233.5274,2975.0
2024-05-24 13:15:00,235.94,236.09,235.9,235.91,3635.0,233.6066,233.7551,233.567,233.5769,3635.0
2024-05-24 13:20:00,235.89,236.01,235.89,236.01,2584.0,233.5571,233.6759,233.5571,233.6759,2584.0
2024-05-24 13:25:00,236.03,236.22,235.98,235.98,2507.0,233.6957,233.8838,233.6462,233.6462,2507.0
2024-05-24 13:30:00,235.96,235.96,235.58,235.58,2873.0,233.6264,233.6264,233.2501,233.2501,2873.0
2024-05-24 13:35:00,235.61,235.65,235.45,235.56,2018.0,233.2798,233.3194,233.1214,233.2303,2018.0
2024-05-24 13:40:00,235.57,235.57,235.44,235.56,1461.0,233.2402,233.2402,233.1115,233.2303,1461.0
2024-05-24 13:45:00,235.55,235.65,235.49,235.65,2867.0,233.2204,233.3194,233.161,233.3194,2867.0
2024-05-24 13:50:00,235.68,235.68,235.62,235.64,1100.0,233.3491,233.3491,233.2897,233.3095,1100.0
2024-05-24 13:55:00,235.7,235.85,235.7,235.83,2001.0,233.3689,233.5175,233.3689,233.4977,2001.0
2024-05-24 14:00:00,235.94,236.23,235.89,236.11,1882.0,233.6066,233.8937,233.5571,233.7749,1882.0
2024-05-24 14:05:00,236.07,236.15,236.07,236.12,1500.0,233.7353,233.8145,233.7353,233.7848,1500.0
2024-05-24 14:10:00,236.11,236.13,235.98,236.11,1700.0,233.7749,233.7947,233.6462,233.7749,1700.0
2024-05-24 14:15:00,236.08,236.21,236.03,236.15,2458.0,233.7452,233.8739,233.6957,233.8145,2458.0
2024-05-24 14:20:00,236.15,236.15,235.82,235.82,3972.0,233.8145,233.8145,233.4878,233.4878,3972.0
2024-05-24 14:25:00,235.85,236.04,235.85,236.04,1200.0,233.5175,233.7056,233.5175,233.7056,1200.0
2024-05-24 14:30:00,236.05,236.16,236.03,236.14,2304.0,233.7155,233.8244,233.6957,233.8046,2304.0
2024-05-24 14:35:00,236.07,236.25,236.06,236.25,1331.0,233.7353,233.9135,233.7254,233.9135,1331.0
2024-05-24 14:40:00,236.25,236.26,236.15,236.21,4119.0,233.9135,233.9234,233.8145,233.8739,4119.0
2024-05-24 14:45:00,236.27,236.27,236.1,236.24,3577.0,233.9333,233.9333,233.765,233.9036,3577.0
2024-05-24 14:50:00,236.16,236.28,236.15,236.15,1138.0,233.8244,233.9432,233.8145,233.8145,1138.0
2024-05-24 14:55:00,236.24,236.24,236.05,236.07,1990.0,233.9036,233.9036,233.7155,233.7353,1990.0
2024-05-24 15:00:00,236.04,236.07,235.69,235.76,3077.0,233.7056,233.7353,233.359,233.4284,3077.0
2024-05-24 15:05:00,235.77,235.87,235.76,235.87,1692.0,233.4383,233.5373,233.4284,233.5373,1692.0
2024-05-24 15:10:00,235.8,235.88,235.8,235.88,865.0,233.468,233.5472,233.468,233.5472,865.0
2024-05-24 15:15:00,235.92,235.97,235.9,235.91,3459.0,233.5868,233.6363,233.567,233.5769,3459.0
2024-05-24 15:20:00,235.9,235.97,235.88,235.92,2697.0,233.567,233.6363,233.5472,233.5868,2697.0
2024-05-24 15:25:00,236.01,236.09,235.88,235.88,1773.0,233.6759,233.7551,233.5472,233.5472,1773.0
2024-05-24 15:30:00,235.89,235.95,235.76,235.82,6022.0,233.5571,233.6165,233.4284,233.4878,6022.0
2024-05-24 15:35:00,235.79,235.92,235.73,235.92,4250.0,233.4581,233.5868,233.3987,233.5868,4250.0
2024-05-24 15:40:00,235.83,236.02,235.79,235.94,6123.0,233.4977,233.6858,233.4581,233.6066,6123.0
2024-05-24 15:45:00,235.94,236.16,235.94,236.13,11237.0,233.6066,233.8244,233.6066,233.7947,11237.0
2024-05-24 15:50:00,236.13,236.71,236.09,236.69,21491.0,233.7947,234.369,233.7551,234.3492,21491.0
2024-05-24 15:55:00,236.66,236.72,236.16,236.64,51087.0,234.3195,234.3789,233.8244,234.2997,51087.0
2024-05-28 09:30:00,234.82,234.88,233.9,234.01,16725.0,232.4977,232.5571,231.5868,231.6957,16725.0
2024-05-28 09:35:00,233.76,235.6,233.75,235.59,8574.0,231.4481,233.2699,231.4382,233.26,8574.0
2024-05-28 09:40:00,235.64,236.6,235.6,236.26,4156.0,233.3095,234.26,233.2699,233.9234,4156.0
2024-05-28 09:45:00,236.45,237.26,236.42,237.21,4762.0,234.1115,234.9135,234.0818,234.864,4762.0
2024-05-28 09:50:00,237.05,237.61,237.05,237.27,8016.0,234.7056,235.2601,234.7056,234.9234,8016.0
2024-05-28 09:55:00,237.26,237.26,236.35,236.47,4292.0,234.9135,234.9135,234.0125,234.1313,4292.0
2024-05-28 10:00:00,236.61,236.62,236.13,236.62,5047.0,234.2699,234.2799,233.7947,234.2799,5047.0
2024-05-28 10:05:00,236.61,236.64,236.15,236.22,5944.0,234.2699,234.2997,233.8145,233.8838,5944.0
2024-05-28 10:10:00,236.08,236.26,235.71,235.73,2950.0,233.7452,233.9234,233.3789,233.3987,2950.0
2024-05-28 10:15:00,235.83,235.83,235.6,235.61,3433.0,233.4977,233.4977,233.2699,233.2798,3433.0
2024-05-28 10:20:00,235.63,235.64,235.31,235.38,3510.0,233.2996,233.3095,232.9828,233.0521,3510.0
2024-05-28 10:25:00,235.35,235.75,235.1,235.65,4237.0,233.0224,233.4185,232.7749,233.3194,4237.0
2024-05-28 10:30:00,235.65,235.66,235.24,235.24,3611.0,233.3194,233.3293,232.9135,232.9135,3611.0
2024-05-28 10:35:00,235.19,235.19,234.8,234.86,2900.0,232.864,232.864,232.4779,232.5373,2900.0
2024-05-28 10:40:00,234.78,234.99,234.72,234.99,4270.0,232.458,232.666,232.3986,232.666,4270.0
2024-05-28 10:45:00,234.96,235.27,234.96,235.27,5286.0,232.6363,232.9432,232.6363,232.9432,5286.0
2024-05-28 10:50:00,235.33,235.33,235.17,235.2,3193.0,233.0026,233.0026,232.8442,232.8739,3193.0
2024-05-28 10:55:00,235.24,235.32,234.66,234.89,6053.0,232.9135,232.9927,232.3392,232.567,6053.0
2024-05-28 11:00:00,234.92,235.1,234.88,234.96,4700.0,232.5967,232.7749,232.5571,232.6363,4700.0
2024-05-28 11:05:00,235.04,235.36,234.97,235.36,2250.0,232.7155,233.0323,232.6462,233.0323,2250.0
2024-05-28 11:10:00,235.23,235.66,235.21,235.52,2419.0,232.9036,233.3293,232.8838,233.1907,2419.0
2024-05-28 11:15:00,235.46,235.52,235.28,235.38,2315.0,233.1313,233.1907,232.9531,233.0521,2315.0
2024-05-28 11:20:00,235.33,235.41,235.32,235.41,800.0,233.0026,233.0818,232.9927,233.0818,800.0
2024-05-28 11:25:00,235.36,235.37,235.24,235.25,1648.0,233.0323,233.0422,232.9135,232.9234,1648.0
2024-05-28 11:30:00,235.25,235.3,235.14,235.16,6000.0,232.9234,232.9729,232.8145,232.8343,6000.0
2024-05-28 11:35:00,235.18,235.18,234.9,234.94,3560.0,232.8541,232.8541,232.5769,232.6165,3560.0
2024-05-28 11:40:00,234.96,235.34,234.88,235.28,10180.0,232.6363,233.0125,232.5571,232.9531,10180.0
2024-05-28 11:45:00,235.23,235.44,235.12,235.33,13836.0,232.9036,233.1115,232.7947,233.0026,13836.0
2024-05-28 11:50:00,235.29,235.35,235.1,235.24,5311.0,232.963,233.0224,232.7749,232.9135,5311.0
2024-05-28 11:55:00,235.32,235.4,235.31,235.4,3385.0,232.9927,233.0719,232.9828,233.0719,3385.0
2024-05-28 12:00:00,235.34,235.47,235.05,235.06,15340.0,233.0125,233.1412,232.7254,232.7353,15340.0
2024-05-28 12:05:00,235.04,235.05,234.78,234.8,1613.0,232.7155,232.7254,232.458,232.4779,1613.0
2024-05-28 12:10:00,234.89,235.04,234.86,234.99,3256.0,232.567,232.7155,232.5373,232.666,3256.0
2024-05-28 12:15:00,235.05,235.05,234.8,234.84,4011.0,232.7254,232.7254,232.4779,232.5175,4011.0
2024-05-28 12:20:00,234.84,234.89,234.73,234.73,3169.0,232.5175,232.567,232.4085,232.4085,3169.0
2024-05-28 12:25:00,234.66,234.66,234.34,234.43,2846.0,232.3392,232.3392,232.0224,232.1115,2846.0
2024-05-28 12:30:00,234.4,234.48,234.31,234.46,4055.0,232.0818,232.161,231.9927,232.1412,4055.0
2024-05-28 12:35:00,234.46,234.57,234.37,234.57,8124.0,232.1412,232.2501,232.0521,232.2501,8124.0
2024-05-28 12:40:00,234.74,234.79,234.68,234.78,1400.0,232.4184,232.4679,232.359,232.458,1400.0
2024-05-28 12:45:00,234.79,234.89,234.56,234.56,3300.0,232.4679,232.567,232.2402,232.2402,3300.0
2024-05-28 12:50:00,234.5,234.59,234.48,234.56,1974.0,232.1808,232.2699,232.161,232.2402,1974.0
2024-05-28 12:55:00,234.56,234.57,234.43,234.43,1555.0,232.2402,232.2501,232.1115,232.1115,1555.0
2024-05-28 13:00:00,234.41,234.41,233.82,233.89,2857.0,232.0917,232.0917,231.5075,231.5769,2857.0
2024-05-28 13:05:00,233.96,234.26,233.93,234.26,3500.0,231.6462,231.9432,231.6165,231.9432,3500.0
2024-05-28 13:10:00,234.24,234.29,234.2,234.27,851.0,231.9234,231.9729,231.8838,231.9531,851.0
2024-05-28 13:15:00,234.21,234.22,234.09,234.12,2832.0,231.8937,231.9036,231.7749,231.8046,2832.0
2024-05-28 13:20:00,234.2,234.34,234.11,234.21,5179.0,231.8838,232.0224,231.7947,231.8937,5179.0
2024-05-28 13:25:00,234.19,234.19,234.03,234.04,2289.0,231.8739,231.8739,231.7155,231.7254,2289.0
2024-05-28 13:30:00,234.08,234.1,233.96,234.04,3008.0,231.765,231.7848,231.6462,231.7254,3008.0
2024-05-28 13:35:00,234.0,234.09,233.99,234.0,2027.0,231.6858,231.7749,231.6759,231.6858,2027.0
2024-05-28 13:40:00,234.04,234.04,233.92,233.95,2500.0,231.7254,231.7254,231.6066,231.6363,2500.0
2024-05-28 13:45:00,233.93,233.94,233.73,233.73,5529.0,231.6165,231.6264,231.4184,231.4184,5529.0
2024-05-28 13:50:00,233.75,233.91,233.69,233.78,5768.0,231.4382,231.5967,231.3788,231.4679,5768.0
2024-05-28 13:55:00,233.67,233.84,233.66,233.74,2000.0,231.359,231.5273,231.3491,231.4283,2000.0
2024-05-28 14:00:00,233.73,233.76,233.55,233.73,3180.0,231.4184,231.4481,231.2402,231.4184,3180.0
2024-05-28 14:05:00,233.73,233.76,233.41,233.41,5537.0,231.4184,231.4481,231.1016,231.1016,5537.0
2024-05-28 14:10:00,233.46,233.46,233.12,233.21,1777.0,231.1511,231.1511,230.8145,230.9036,1777.0
2024-05-28 14:15:00,233.27,233.39,233.21,233.39,3195.0,230.963,231.0818,230.9036,231.0818,3195.0
2024-05-28 14:20:00,233.37,233.53,233.36,233.36,2915.0,231.062,231.2204,231.0521,231.0521,2915.0
2024-05-28 14:25:00,233.4,233.65,233.32,233.52,4216.0,231.0917,231.3392,231.0125,231.2105,4216.0
2024-05-28 14:30:00,233.51,233.51,233.18,233.18,3458.0,231.2006,231.2006,230.8739,230.8739,3458.0
2024-05-28 14:35:00,233.11,233.12,232.98,233.05,3034.0,230.8046,230.8145,230.6758,230.7452,3034.0
2024-05-28 14:40:00,233.14,233.31,233.11,233.16,3250.0,230.8343,231.0026,230.8046,230.8541,3250.0
2024-05-28 14:45:00,233.12,233.4,233.12,233.4,6328.0,230.8145,231.0917,230.8145,231.0917,6328.0
2024-05-28 14:50:00,233.4,233.4,233.26,233.26,1786.0,231.0917,231.0917,230.9531,230.9531,1786.0
2024-05-28 14:55:00,233.34,233.53,233.34,233.46,5558.0,231.0323,231.2204,231.0323,231.1511,5558.0
2024-05-28 15:00:00,233.45,233.53,233.4,233.46,5397.0,231.1412,231.2204,231.0917,231.1511,5397.0
2024-05-28 15:05:00,233.41,233.56,233.4,233.5,3734.0,231.1016,231.2501,231.0917,231.1907,3734.0
2024-05-28 15:10:00,233.56,233.56,233.33,233.37,12138.0,231.2501,231.2501,231.0224,231.062,12138.0
2024-05-28 15:15:00,233.36,233.69,233.34,233.69,10002.0,231.0521,231.3788,231.0323,231.3788,10002.0
2024-05-28 15:20:00,233.69,233.74,233.57,233.74,4447.0,231.3788,231.4283,231.26,231.4283,4447.0
2024-05-28 15:25:00,233.78,233.98,233.78,233.88,9487.0,231.4679,231.666,231.4679,231.5669,9487.0
2024-05-28 15:30:00,233.88,234.14,233.84,234.14,5712.0,231.5669,231.8244,231.5273,231.8244,5712.0
2024-05-28 15:35:00,234.14,234.14,234.0,234.01,9436.0,231.8244,231.8244,231.6858,231.6957,9436.0
2024-05-28 15:40:00,234.01,234.21,233.96,234.2,9152.0,231.6957,231.8937,231.6462,231.8838,9152.0
2024-05-28 15:45:00,234.21,234.3,233.94,233.97,6170.0,231.8937,231.9828,231.6264,231.6561,6170.0
2024-05-28 15:50:00,234.06,234.39,233.79,233.88,12696.0,231.7452,232.0719,231.4778,231.5669,12696.0
2024-05-28 15:55:00,233.86,234.22,233.86,234.2,33283.0,231.5471,231.9036,231.5471,231.8838,33283.0
2024-05-29 09:30:00,231.89,232.44,231.3,231.77,15978.0,229.5966,230.1412,229.0125,229.4778,15978.0
2024-05-29 09:35:00,231.77,231.79,229.49,229.49,10412.0,229.4778,229.4976,227.2204,227.2204,10412.0
2024-05-29 09:40:00,229.47,230.14,229.41,229.78,7777.0,227.2006,227.8639,227.1412,227.5075,7777.0
2024-05-29 09:45:00,229.61,229.96,228.49,229.65,9288.0,227.3392,227.6857,226.2303,227.3788,9288.0
2024-05-29 09:50:00,229.29,229.74,229.11,229.48,3287.0,227.0223,227.4679,226.8441,227.2105,3287.0
2024-05-29 09:55:00,229.14,229.73,229.1,229.59,5814.0,226.8738,227.458,226.8342,227.3194,5814.0
2024-05-29 10:00:00,229.61,229.93,229.01,229.09,6330.0,227.3392,227.656,226.7451,226.8243,6330.0
2024-05-29 10:05:00,229.09,229.19,228.74,229.1,6140.0,226.8243,226.9233,226.4778,226.8342,6140.0
2024-05-29 10:10:00,229.15,229.2,228.96,229.14,4100.0,226.8837,226.9332,226.6956,226.8738,4100.0
2024-05-29 10:15:00,229.16,229.17,228.86,228.93,1320.0,226.8936,226.9035,226.5966,226.6659,1320.0
2024-05-29 10:20:00,229.01,229.01,228.56,228.83,4897.0,226.7451,226.7451,226.2996,226.5669,4897.0
2024-05-29 10:25:00,228.92,229.27,228.83,229.24,7325.0,226.656,227.0025,226.5669,226.9728,7325.0
2024-05-29 10:30:00,229.36,229.45,228.68,228.73,6684.0,227.0917,227.1808,226.4184,226.4679,6684.0
2024-05-29 10:35:00,228.78,229.07,228.61,228.97,13537.0,226.5174,226.8045,226.3491,226.7055,13537.0
2024-05-29 10:40:00,228.88,228.99,228.57,228.59,6246.0,226.6164,226.7253,226.3095,226.3293,6246.0
2024-05-29 10:45:00,228.73,228.73,228.26,228.34,4408.0,226.4679,226.4679,226.0025,226.0817,4408.0
2024-05-29 10:50:00,228.4,228.41,228.08,228.23,5481.0,226.1411,226.151,225.8243,225.9728,5481.0
2024-05-29 10:55:00,228.46,228.49,228.31,228.42,2353.0,226.2006,226.2303,226.052,226.1609,2353.0
2024-05-29 11:00:00,228.41,228.63,228.33,228.56,3673.0,226.151,226.3689,226.0718,226.2996,3673.0
2024-05-29 11:05:00,228.62,228.62,228.26,228.46,5868.0,226.359,226.359,226.0025,226.2006,5868.0
2024-05-29 11:10:00,228.36,228.4,228.07,228.14,3451.0,226.1015,226.1411,225.8144,225.8837,3451.0
2024-05-29 11:15:00,228.18,228.18,227.82,227.93,6319.0,225.9233,225.9233,225.5669,225.6758,6319.0
2024-05-29 11:20:00,227.94,228.15,227.91,228.13,8125.0,225.6857,225.8936,225.656,225.8738,8125.0
2024-05-29 11:25:00,228.15,228.64,228.15,228.47,6308.0,225.8936,226.3788,225.8936,226.2105,6308.0
2024-05-29 11:30:00,228.46,228.88,228.42,228.86,5658.0,226.2006,226.6164,226.1609,226.5966,5658.0
2024-05-29 11:35:00,228.79,229.1,228.74,228.94,2765.0,226.5273,226.8342,226.4778,226.6758,2765.0
2024-05-29 11:40:00,228.96,229.24,228.88,228.99,3802.0,226.6956,226.9728,226.6164,226.7253,3802.0
2024-05-29 11:45:00,228.87,228.87,228.35,228.4,3076.0,226.6065,226.6065,226.0916,226.1411,3076.0
2024-05-29 11:50:00,228.4,228.43,228.3,228.31,2200.0,226.1411,226.1708,226.0421,226.052,2200.0
2024-05-29 11:55:00,228.33,228.5,228.13,228.23,3864.0,226.0718,226.2402,225.8738,225.9728,3864.0
2024-05-29 12:00:00,228.16,228.17,228.0,228.0,1811.0,225.9035,225.9134,225.7451,225.7451,1811.0
2024-05-29 12:05:00,228.03,228.25,227.98,228.25,4241.0,225.7748,225.9926,225.7253,225.9926,4241.0
2024-05-29 12:10:00,228.19,228.37,228.14,228.28,5086.0,225.9332,226.1114,225.8837,226.0223,5086.0
2024-05-29 12:15:00,228.35,228.57,228.22,228.44,8644.0,226.0916,226.3095,225.9629,226.1808,8644.0
2024-05-29 12:20:00,228.58,228.73,228.41,228.69,4114.0,226.3194,226.4679,226.151,226.4283,4114.0
2024-05-29 12:25:00,228.71,228.79,228.57,228.61,2142.0,226.4481,226.5273,226.3095,226.3491,2142.0
2024-05-29 12:30:00,228.65,228.74,228.58,228.67,1625.0,226.3887,226.4778,226.3194,226.4085,1625.0
2024-05-29 12:35:00,228.71,228.74,228.47,228.49,5001.0,226.4481,226.4778,226.2105,226.2303,5001.0
2024-05-29 12:40:00,228.49,228.68,228.45,228.57,2930.0,226.2303,226.4184,226.1907,226.3095,2930.0
2024-05-29 12:45:00,228.71,228.99,228.68,228.86,3998.0,226.4481,226.7253,226.4184,226.5966,3998.0
2024-05-29 12:50:00,228.9,228.9,228.64,228.71,5101.0,226.6362,226.6362,226.3788,226.4481,5101.0
2024-05-29 12:55:00,228.72,228.75,228.58,228.62,3150.0,226.458,226.4877,226.3194,226.359,3150.0
2024-05-29 13:00:00,228.66,228.78,228.22,228.22,8262.0,226.3986,226.5174,225.9629,225.9629,8262.0
2024-05-29 13:05:00,228.26,228.45,228.15,228.3,3743.0,226.0025,226.1907,225.8936,226.0421,3743.0
2024-05-29 13:10:00,228.23,228.36,228.18,228.2,2270.0,225.9728,226.1015,225.9233,225.9431,2270.0
2024-05-29 13:15:00,228.23,228.31,228.14,228.25,3980.0,225.9728,226.052,225.8837,225.9926,3980.0
2024-05-29 13:20:00,228.27,228.47,228.24,228.47,5677.0,226.0124,226.2105,225.9827,226.2105,5677.0
2024-05-29 13:25:00,228.48,228.53,228.38,228.48,3416.0,226.2204,226.2699,226.1213,226.2204,3416.0
2024-05-29 13:30:00,228.5,228.71,228.42,228.42,5779.0,226.2402,226.4481,226.1609,226.1609,5779.0
2024-05-29 13:35:00,228.42,228.42,228.17,228.26,6547.0,226.1609,226.1609,225.9134,226.0025,6547.0
2024-05-29 13:40:00,228.35,228.46,228.1,228.1,8744.0,226.0916,226.2006,225.8441,225.8441,8744.0
2024-05-29 13:45:00,228.16,228.52,228.13,228.52,5891.0,225.9035,226.26,225.8738,226.26,5891.0
2024-05-29 13:50:00,228.51,228.98,228.51,228.86,4125.0,226.2501,226.7154,226.2501,226.5966,4125.0
2024-05-29 13:55:00,228.86,229.09,228.84,228.97,3260.0,226.5966,226.8243,226.5768,226.7055,3260.0
2024-05-29 14:00:00,228.98,229.03,228.65,228.83,4686.0,226.7154,226.7649,226.3887,226.5669,4686.0
2024-05-29 14:05:00,228.83,228.91,228.78,228.86,3251.0,226.5669,226.6461,226.5174,226.5966,3251.0
2024-05-29 14:10:00,228.85,228.89,228.74,228.8,2762.0,226.5867,226.6263,226.4778,226.5372,2762.0
2024-05-29 14:15:00,228.72,228.82,228.63,228.66,3478.0,226.458,226.557,226.3689,226.3986,3478.0
2024-05-29 14:20:00,228.63,228.66,228.5,228.53,2475.0,226.3689,226.3986,226.2402,226.2699,2475.0
2024-05-29 14:25:00,228.62,228.62,228.41,228.45,3634.0,226.359,226.359,226.151,226.1907,3634.0
2024-05-29 14:30:00,228.41,228.45,228.29,228.44,3274.0,226.151,226.1907,226.0322,226.1808,3274.0
2024-05-29 14:35:00,228.44,228.53,228.29,228.4,5593.0,226.1808,226.2699,226.0322,226.1411,5593.0
2024-05-29 14:40:00,228.42,228.66,228.38,228.58,3077.0,226.1609,226.3986,226.1213,226.3194,3077.0
2024-05-29 14:45:00,228.51,228.51,228.25,228.36,5866.0,226.2501,226.2501,225.9926,226.1015,5866.0
2024-05-29 14:50:00,228.29,228.52,228.29,228.52,2506.0,226.0322,226.26,226.0322,226.26,2506.0
2024-05-29 14:55:00,228.48,228.58,228.36,228.42,4417.0,226.2204,226.3194,226.1015,226.1609,4417.0
2024-05-29 15:00:00,228.52,228.62,228.43,228.56,3435.0,226.26,226.359,226.1708,226.2996,3435.0
2024-05-29 15:05:00,228.59,228.59,228.27,228.27,3207.0,226.3293,226.3293,226.0124,226.0124,3207.0
2024-05-29 15:10:00,228.37,228.55,228.25,228.55,6491.0,226.1114,226.2897,225.9926,226.2897,6491.0
2024-05-29 15:15:00,228.57,228.73,228.55,228.55,5172.0,226.3095,226.4679,226.2897,226.2897,5172.0
2024-05-29 15:20:00,228.62,228.83,228.62,228.79,3557.0,226.359,226.5669,226.359,226.5273,3557.0
2024-05-29 15:25:00,228.84,228.85,228.5,228.66,10149.0,226.5768,226.5867,226.2402,226.3986,10149.0
2024-05-29 15:30:00,228.61,228.78,228.48,228.74,4874.0,226.3491,226.5174,226.2204,226.4778,4874.0
2024-05-29 15:35:00,228.7,228.91,228.7,228.78,13649.0,226.4382,226.6461,226.4382,226.5174,13649.0
2024-05-29 15:40:00,228.76,228.94,228.73,228.92,8278.0,226.4976,226.6758,226.4679,226.656,8278.0
2024-05-29 15:45:00,228.85,228.92,228.43,228.48,8554.0,226.5867,226.656,226.1708,226.2204,8554.0
2024-05-29 15:50:00,228.48,228.64,228.17,228.59,21611.0,226.2204,226.3788,225.9134,226.3293,21611.0
2024-05-29 15:55:00,228.53,228.58,228.21,228.48,63295.0,226.2699,226.3194,225.953,226.2204,63295.0
2024-05-30 09:30:00,228.79,229.6,228.38,229.02,11638.0,226.5273,227.3293,226.1213,226.755,11638.0
2024-05-30 09:35:00,228.99,228.99,227.84,228.02,3111.0,226.7253,226.7253,225.5867,225.7649,3111.0
2024-05-30 09:40:00,228.04,228.04,227.55,227.55,3027.0,225.7847,225.7847,225.2996,225.2996,3027.0
2024-05-30 09:45:00,227.6,227.6,226.8,226.92,5411.0,225.3491,225.3491,224.557,224.6758,5411.0
2024-05-30 09:50:00,226.84,227.54,226.73,227.27,5848.0,224.5966,225.2897,224.4877,225.0223,5848.0
2024-05-30 09:55:00,227.3,227.73,227.3,227.66,3115.0,225.052,225.4778,225.052,225.4085,3115.0
2024-05-30 10:00:00,227.54,227.9,227.5,227.87,6773.0,225.2897,225.6461,225.25,225.6164,6773.0
2024-05-30 10:05:00,227.88,227.95,227.62,227.76,7701.0,225.6263,225.6956,225.3689,225.5075,7701.0
2024-05-30 10:10:00,227.78,227.78,227.35,227.52,6966.0,225.5273,225.5273,225.1015,225.2698,6966.0
2024-05-30 10:15:00,227.52,227.57,227.37,227.47,2813.0,225.2698,225.3194,225.1213,225.2203,2813.0
2024-05-30 10:20:00,227.59,227.89,227.57,227.82,3049.0,225.3392,225.6362,225.3194,225.5669,3049.0
2024-05-30 10:25:00,227.76,227.76,227.28,227.5,2330.0,225.5075,225.5075,225.0322,225.25,2330.0
2024-05-30 10:30:00,227.55,227.58,227.26,227.45,2710.0,225.2996,225.3293,225.0124,225.2005,2710.0
2024-05-30 10:35:00,227.44,227.67,227.25,227.34,8138.0,225.1906,225.4184,225.0025,225.0916,8138.0
2024-05-30 10:40:00,227.29,227.35,226.82,227.17,17779.0,225.0421,225.1015,224.5768,224.9233,17779.0
2024-05-30 10:45:00,227.31,227.55,227.31,227.55,3246.0,225.0619,225.2996,225.0619,225.2996,3246.0
2024-05-30 10:50:00,227.56,227.7,227.33,227.34,5209.0,225.3095,225.4481,225.0817,225.0916,5209.0
2024-05-30 10:55:00,227.3,227.3,227.03,227.15,2113.0,225.052,225.052,224.7847,224.9035,2113.0
2024-05-30 11:00:00,227.11,227.51,227.11,227.24,5040.0,224.8639,225.2599,224.8639,224.9926,5040.0
2024-05-30 11:05:00,227.22,227.35,227.09,227.34,2301.0,224.9728,225.1015,224.8441,225.0916,2301.0
2024-05-30 11:10:00,227.36,227.46,227.31,227.31,2506.0,225.1114,225.2104,225.0619,225.0619,2506.0
2024-05-30 11:15:00,227.34,227.42,227.17,227.42,2673.0,225.0916,225.1708,224.9233,225.1708,2673.0
2024-05-30 11:20:00,227.42,227.78,227.42,227.7,2771.0,225.1708,225.5273,225.1708,225.4481,2771.0
2024-05-30 11:25:00,227.74,227.92,227.7,227.8,2691.0,225.4877,225.6659,225.4481,225.5471,2691.0
2024-05-30 11:30:00,227.84,228.0,227.68,227.72,3210.0,225.5867,225.7451,225.4283,225.4679,3210.0
2024-05-30 11:35:00,227.73,227.8,227.44,227.48,3778.0,225.4778,225.5471,225.1906,225.2302,3778.0
2024-05-30 11:40:00,227.47,227.52,227.3,227.31,3225.0,225.2203,225.2698,225.052,225.0619,3225.0
2024-05-30 11:45:00,227.3,227.43,227.29,227.35,1844.0,225.052,225.1807,225.0421,225.1015,1844.0
2024-05-30 11:50:00,227.33,227.4,227.05,227.05,1800.0,225.0817,225.151,224.8045,224.8045,1800.0
2024-05-30 11:55:00,227.1,227.21,227.1,227.21,1300.0,224.854,224.9629,224.854,224.9629,1300.0
2024-05-30 12:00:00,227.12,227.45,227.12,227.45,1849.0,224.8738,225.2005,224.8738,225.2005,1849.0
2024-05-30 12:05:00,227.62,227.62,227.29,227.29,5099.0,225.3689,225.3689,225.0421,225.0421,5099.0
2024-05-30 12:10:00,227.38,227.41,227.16,227.18,2076.0,225.1312,225.1609,224.9134,224.9332,2076.0
2024-05-30 12:15:00,227.15,227.15,226.95,226.95,3671.0,224.9035,224.9035,224.7055,224.7055,3671.0
2024-05-30 12:20:00,226.96,226.98,226.7,226.87,4076.0,224.7154,224.7352,224.458,224.6263,4076.0
2024-05-30 12:25:00,226.93,226.94,226.81,226.82,1500.0,224.6857,224.6956,224.5669,224.5768,1500.0
2024-05-30 12:30:00,226.77,227.0,226.7,226.98,2633.0,224.5273,224.755,224.458,224.7352,2633.0
2024-05-30 12:35:00,227.0,227.21,226.93,227.21,3302.0,224.755,224.9629,224.6857,224.9629,3302.0
2024-05-30 12:40:00,227.19,227.63,227.18,227.63,3223.0,224.9431,225.3788,224.9332,225.3788,3223.0
2024-05-30 12:45:00,227.64,227.7,227.53,227.61,2679.0,225.3887,225.4481,225.2797,225.359,2679.0
2024-05-30 12:50:00,227.51,227.8,227.5,227.8,2063.0,225.2599,225.5471,225.25,225.5471,2063.0
2024-05-30 12:55:00,227.8,227.86,227.78,227.78,1200.0,225.5471,225.6065,225.5273,225.5273,1200.0
2024-05-30 13:00:00,227.86,227.87,227.74,227.77,3219.0,225.6065,225.6164,225.4877,225.5174,3219.0
2024-05-30 13:05:00,227.8,227.92,227.71,227.9,3390.0,225.5471,225.6659,225.458,225.6461,3390.0
2024-05-30 13:10:00,227.82,228.11,227.82,228.11,2801.0,225.5669,225.854,225.5669,225.854,2801.0
2024-05-30 13:15:00,228.06,228.07,227.88,228.05,2100.0,225.8045,225.8144,225.6263,225.7946,2100.0
2024-05-30 13:20:00,227.99,228.15,227.89,228.08,3841.0,225.7352,225.8936,225.6362,225.8243,3841.0
2024-05-30 13:25:00,228.09,228.09,228.01,228.01,200.0,225.8342,225.8342,225.755,225.755,200.0
2024-05-30 13:30:00,228.06,228.23,227.98,228.16,3113.0,225.8045,225.9728,225.7253,225.9035,3113.0
2024-05-30 13:35:00,228.21,228.25,228.15,228.25,1170.0,225.953,225.9926,225.8936,225.9926,1170.0
2024-05-30 13:40:00,228.26,228.52,228.22,228.52,5608.0,226.0025,226.26,225.9629,226.26,5608.0
2024-05-30 13:45:00,228.53,228.53,228.21,228.21,1404.0,226.2699,226.2699,225.953,225.953,1404.0
2024-05-30 13:50:00,228.06,228.18,227.99,228.09,1606.0,225.8045,225.9233,225.7352,225.8342,1606.0
2024-05-30 13:55:00,228.05,228.15,227.99,228.06,875.0,225.7946,225.8936,225.7352,225.8045,875.0
2024-05-30 14:00:00,228.14,228.29,228.14,228.21,700.0,225.8837,226.0322,225.8837,225.953,700.0
2024-05-30 14:05:00,228.13,228.25,228.12,228.12,816.0,225.8738,225.9926,225.8639,225.8639,816.0
2024-05-30 14:10:00,228.14,228.28,228.13,228.19,2498.0,225.8837,226.0223,225.8738,225.9332,2498.0
2024-05-30 14:15:00,228.18,228.28,227.93,228.25,5408.0,225.9233,226.0223,225.6758,225.9926,5408.0
2024-05-30 14:20:00,228.04,228.1,227.91,228.04,5810.0,225.7847,225.8441,225.656,225.7847,5810.0
2024-05-30 14:25:00,228.22,228.22,227.99,228.19,2475.0,225.9629,225.9629,225.7352,225.9332,2475.0
2024-05-30 14:30:00,228.22,228.26,228.15,228.24,910.0,225.9629,226.0025,225.8936,225.9827,910.0
2024-05-30 14:35:00,228.22,228.28,228.06,228.06,900.0,225.9629,226.0223,225.8045,225.8045,900.0
2024-05-30 14:40:00,228.09,228.14,228.01,228.09,817.0,225.8342,225.8837,225.755,225.8342,817.0
2024-05-30 14:45:00,228.07,228.12,228.02,228.09,700.0,225.8144,225.8639,225.7649,225.8342,700.0
2024-05-30 14:50:00,228.05,228.1,227.9,228.0,8709.0,225.7946,225.8441,225.6461,225.7451,8709.0
2024-05-30 14:55:00,228.0,228.1,227.91,228.1,4764.0,225.7451,225.8441,225.656,225.8441,4764.0
2024-05-30 15:00:00,228.14,228.3,228.14,228.26,2775.0,225.8837,226.0421,225.8837,226.0025,2775.0
2024-05-30 15:05:00,228.23,228.29,228.21,228.25,1119.0,225.9728,226.0322,225.953,225.9926,1119.0
2024-05-30 15:10:00,228.25,228.3,228.13,228.25,2400.0,225.9926,226.0421,225.8738,225.9926,2400.0
2024-05-30 15:15:00,228.23,228.23,228.07,228.09,2125.0,225.9728,225.9728,225.8144,225.8342,2125.0
2024-05-30 15:20:00,228.11,228.22,227.97,228.07,6773.0,225.854,225.9629,225.7154,225.8144,6773.0
2024-05-30 15:25:00,228.11,228.22,228.09,228.15,2894.0,225.854,225.9629,225.8342,225.8936,2894.0
2024-05-30 15:30:00,228.22,228.33,228.2,228.26,3038.0,225.9629,226.0718,225.9431,226.0025,3038.0
2024-05-30 15:35:00,228.24,228.35,228.04,228.13,4723.0,225.9827,226.0916,225.7847,225.8738,4723.0
2024-05-30 15:40:00,228.13,228.6,228.13,228.49,4020.0,225.8738,226.3392,225.8738,226.2303,4020.0
2024-05-30 15:45:00,228.46,228.48,228.04,228.16,4226.0,226.2006,226.2204,225.7847,225.9035,4226.0
2024-05-30 15:50:00,228.15,228.56,228.04,228.51,8285.0,225.8936,226.2996,225.7847,226.2501,8285.0
2024-05-30 15:55:00,228.58,229.14,228.58,229.0,50838.0,226.3194,226.8738,226.3194,226.7352,50838.0
2024-05-31 09:30:00,229.52,229.83,228.2,229.52,15949.0,227.2501,227.557,225.9431,227.2501,15949.0
2024-05-31 09:35:00,229.86,230.2,229.68,230.2,2739.0,227.5867,227.9233,227.4085,227.9233,2739.0
2024-05-31 09:40:00,230.08,230.09,229.46,229.53,9213.0,227.8045,227.8144,227.1907,227.26,9213.0
2024-05-31 09:45:00,229.52,229.52,228.79,228.98,12572.0,227.2501,227.2501,226.5273,226.7154,12572.0
2024-05-31 09:50:00,228.88,229.12,228.67,228.9,11134.0,226.6164,226.854,226.4085,226.6362,11134.0
2024-05-31 09:55:00,228.93,228.93,228.45,228.45,2493.0,226.6659,226.6659,226.1907,226.1907,2493.0
2024-05-31 10:00:00,228.44,229.05,228.38,228.99,13003.0,226.1808,226.7847,226.1213,226.7253,13003.0
2024-05-31 10:05:00,228.92,228.99,228.66,228.74,7106.0,226.656,226.7253,226.3986,226.4778,7106.0
2024-05-31 10:10:00,228.69,228.7,228.48,228.54,4452.0,226.4283,226.4382,226.2204,226.2798,4452.0
2024-05-31 10:15:00,228.48,228.64,228.19,228.64,14206.0,226.2204,226.3788,225.9332,226.3788,14206.0
2024-05-31 10:20:00,228.6,228.9,228.55,228.57,12951.0,226.3392,226.6362,226.2897,226.3095,12951.0
2024-05-31 10:25:00,228.56,228.88,228.23,228.23,9784.0,226.2996,226.6164,225.9728,225.9728,9784.0
2024-05-31 10:30:00,228.22,228.34,227.99,228.34,8556.0,225.9629,226.0817,225.7352,226.0817,8556.0
2024-05-31 10:35:00,228.31,228.57,228.06,228.51,6384.0,226.052,226.3095,225.8045,226.2501,6384.0
2024-05-31 10:40:00,228.55,228.55,228.15,228.26,3831.0,226.2897,226.2897,225.8936,226.0025,3831.0
2024-05-31 10:45:00,228.28,228.34,227.88,228.09,19888.0,226.0223,226.0817,225.6263,225.8342,19888.0
2024-05-31 10:50:00,227.99,228.0,227.72,227.73,4214.0,225.7352,225.7451,225.4679,225.4778,4214.0
2024-05-31 10:55:00,227.76,227.97,227.69,227.9,3309.0,225.5075,225.7154,225.4382,225.6461,3309.0
2024-05-31 11:00:00,228.09,228.09,227.49,227.5,13324.0,225.8342,225.8342,225.2401,225.25,13324.0
2024-05-31 11:05:00,227.44,228.27,227.44,228.27,8083.0,225.1906,226.0124,225.1906,226.0124,8083.0
2024-05-31 11:10:00,228.44,228.88,228.32,228.88,6001.0,226.1808,226.6164,226.0619,226.6164,6001.0
2024-05-31 11:15:00,228.77,228.81,228.12,228.12,8972.0,226.5075,226.5471,225.8639,225.8639,8972.0
2024-05-31 11:20:00,228.09,228.22,227.99,228.2,3581.0,225.8342,225.9629,225.7352,225.9431,3581.0
2024-05-31 11:25:00,228.25,228.25,227.98,228.2,6769.0,225.9926,225.9926,225.7253,225.9431,6769.0
2024-05-31 11:30:00,228.24,228.24,227.93,228.09,2721.0,225.9827,225.9827,225.6758,225.8342,2721.0
2024-05-31 11:35:00,228.13,228.2,227.89,227.89,1526.0,225.8738,225.9431,225.6362,225.6362,1526.0
2024-05-31 11:40:00,227.84,228.0,227.84,228.0,800.0,225.5867,225.7451,225.5867,225.7451,800.0
2024-05-31 11:45:00,227.93,228.34,227.93,228.34,1526.0,225.6758,226.0817,225.6758,226.0817,1526.0
2024-05-31 11:50:00,228.34,228.65,228.34,228.5,6106.0,226.0817,226.3887,226.0817,226.2402,6106.0
2024-05-31 11:55:00,228.55,228.61,228.48,228.54,1837.0,226.2897,226.3491,226.2204,226.2798,1837.0
2024-05-31 12:00:00,228.41,228.42,228.03,228.03,2489.0,226.151,226.1609,225.7748,225.7748,2489.0
2024-05-31 12:05:00,228.11,228.12,227.95,228.06,3530.0,225.854,225.8639,225.6956,225.8045,3530.0
2024-05-31 12:10:00,227.95,228.26,227.88,228.26,1847.0,225.6956,226.0025,225.6263,226.0025,1847.0
2024-05-31 12:15:00,228.27,228.34,228.2,228.34,930.0,226.0124,226.0817,225.9431,226.0817,930.0
2024-05-31 12:20:00,228.37,228.37,228.2,228.34,558.0,226.1114,226.1114,225.9431,226.0817,558.0
2024-05-31 12:25:00,228.38,228.55,228.31,228.51,2731.0,226.1213,226.2897,226.052,226.2501,2731.0
2024-05-31 12:30:00,228.47,228.63,228.39,228.55,2206.0,226.2105,226.3689,226.1312,226.2897,2206.0
2024-05-31 12:35:00,228.48,228.55,228.35,228.51,1659.0,226.2204,226.2897,226.0916,226.2501,1659.0
2024-05-31 12:40:00,228.53,228.53,228.3,228.3,700.0,226.2699,226.2699,226.0421,226.0421,700.0
2024-05-31 12:45:00,228.27,228.32,228.22,228.32,705.0,226.0124,226.0619,225.9629,226.0619,705.0
2024-05-31 12:50:00,228.23,228.37,228.2,228.37,1712.0,225.9728,226.1114,225.9431,226.1114,1712.0
2024-05-31 12:55:00,228.37,228.61,228.37,228.59,1182.0,226.1114,226.3491,226.1114,226.3293,1182.0
2024-05-31 13:00:00,228.72,228.82,228.72,228.74,726.0,226.458,226.557,226.458,226.4778,726.0
2024-05-31 13:05:00,228.8,228.86,228.75,228.86,350.0,226.5372,226.5966,226.4877,226.5966,350.0
2024-05-31 13:10:00,228.8,228.8,228.71,228.8,878.0,226.5372,226.5372,226.4481,226.5372,878.0
2024-05-31 13:15:00,228.82,228.96,228.82,228.88,3934.0,226.557,226.6956,226.557,226.6164,3934.0
2024-05-31 13:20:00,228.92,229.08,228.92,229.08,1106.0,226.656,226.8144,226.656,226.8144,1106.0
2024-05-31 13:25:00,229.08,229.3,229.02,229.3,1824.0,226.8144,227.0322,226.755,227.0322,1824.0
2024-05-31 13:30:00,229.29,229.31,229.22,229.23,600.0,227.0223,227.0421,226.953,226.9629,600.0
2024-05-31 13:35:00,229.28,229.31,229.15,229.24,6617.0,227.0124,227.0421,226.8837,226.9728,6617.0
2024-05-31 13:40:00,229.34,229.45,229.29,229.38,2209.0,227.0718,227.1808,227.0223,227.1115,2209.0
2024-05-31 13:45:00,229.5,229.54,229.45,229.47,1155.0,227.2303,227.2699,227.1808,227.2006,1155.0
2024-05-31 13:50:00,229.5,229.53,229.32,229.34,1653.0,227.2303,227.26,227.052,227.0718,1653.0
2024-05-31 13:55:00,229.39,229.4,229.29,229.4,2722.0,227.1214,227.1313,227.0223,227.1313,2722.0
2024-05-31 14:00:00,229.35,229.4,229.2,229.24,6196.0,227.0818,227.1313,226.9332,226.9728,6196.0
2024-05-31 14:05:00,229.32,229.4,229.29,229.36,2155.0,227.052,227.1313,227.0223,227.0917,2155.0
2024-05-31 14:10:00,229.37,229.43,229.32,229.34,2030.0,227.1016,227.161,227.052,227.0718,2030.0
2024-05-31 14:15:00,229.41,229.41,229.34,229.36,1300.0,227.1412,227.1412,227.0718,227.0917,1300.0
2024-05-31 14:20:00,229.32,229.32,229.24,229.25,916.0,227.052,227.052,226.9728,226.9827,916.0
2024-05-31 14:25:00,229.23,229.26,229.07,229.07,3781.0,226.9629,226.9926,226.8045,226.8045,3781.0
2024-05-31 14:30:00,229.16,229.2,229.04,229.14,1900.0,226.8936,226.9332,226.7748,226.8738,1900.0
2024-05-31 14:35:00,229.14,229.3,229.11,229.27,4705.0,226.8738,227.0322,226.8441,227.0025,4705.0
2024-05-31 14:40:00,229.33,229.43,229.33,229.41,1934.0,227.0619,227.161,227.0619,227.1412,1934.0
2024-05-31 14:45:00,229.41,229.51,229.33,229.39,1900.0,227.1412,227.2402,227.0619,227.1214,1900.0
2024-05-31 14:50:00,229.43,229.56,229.38,229.56,3030.0,227.161,227.2897,227.1115,227.2897,3030.0
2024-05-31 14:55:00,229.51,229.76,229.5,229.75,2002.0,227.2402,227.4877,227.2303,227.4778,2002.0
2024-05-31 15:00:00,229.75,229.76,229.53,229.59,2208.0,227.4778,227.4877,227.26,227.3194,2208.0
2024-05-31 15:05:00,229.59,229.7,229.52,229.7,3589.0,227.3194,227.4283,227.2501,227.4283,3589.0
2024-05-31 15:10:00,229.76,229.82,229.7,229.78,3433.0,227.4877,227.5471,227.4283,227.5075,3433.0
2024-05-31 15:15:00,229.77,229.94,229.76,229.94,2700.0,227.4976,227.6659,227.4877,227.6659,2700.0
2024-05-31 15:20:00,229.94,230.18,229.93,230.18,4404.0,227.6659,227.9035,227.656,227.9035,4404.0
2024-05-31 15:25:00,230.17,230.37,230.16,230.27,3316.0,227.8936,228.0917,227.8837,227.9927,3316.0
2024-05-31 15:30:00,230.22,230.47,230.22,230.3,5534.0,227.9431,228.1907,227.9431,228.0224,5534.0
2024-05-31 15:35:00,230.21,230.58,230.18,230.58,5792.0,227.9332,228.2996,227.9035,228.2996,5792.0
2024-05-31 15:40:00,230.62,230.91,230.49,230.84,11863.0,228.3392,228.6263,228.2105,228.557,11863.0
2024-05-31 15:45:00,230.87,231.17,230.74,231.17,7888.0,228.5867,228.8838,228.458,228.8838,7888.0
2024-05-31 15:50:00,231.16,231.39,230.5,230.67,47725.0,228.8738,229.1016,228.2204,228.3887,47725.0
2024-05-31 15:55:00,230.68,231.25,230.61,231.21,91238.0,228.3986,228.963,228.3293,228.9234,91238.0
2024-06-03 09:30:00,231.73,232.0,230.59,230.62,15428.0,229.4382,229.7055,228.3095,228.3392,15428.0
2024-06-03 09:35:00,230.84,231.02,230.12,230.12,3598.0,228.557,228.7352,227.8441,227.8441,3598.0
2024-06-03 09:40:00,230.21,230.71,229.91,230.65,8052.0,227.9332,228.4283,227.6362,228.3689,8052.0
2024-06-03 09:45:00,230.89,231.07,230.68,230.9,20180.0,228.6065,228.7847,228.3986,228.6164,20180.0
2024-06-03 09:50:00,230.8,231.05,230.38,230.38,6177.0,228.5174,228.7649,228.1016,228.1016,6177.0
2024-06-03 09:55:00,230.36,230.36,229.49,229.49,3227.0,228.0818,228.0818,227.2204,227.2204,3227.0
2024-06-03 10:00:00,229.81,230.57,229.67,229.77,9015.0,227.5372,228.2897,227.3986,227.4976,9015.0
2024-06-03 10:05:00,230.01,230.43,229.81,229.82,8645.0,227.7352,228.1511,227.5372,227.5471,8645.0
2024-06-03 10:10:00,229.91,230.37,229.62,230.37,4364.0,227.6362,228.0917,227.3491,228.0917,4364.0
2024-06-03 10:15:00,230.34,230.45,230.15,230.37,3048.0,228.062,228.1709,227.8738,228.0917,3048.0
2024-06-03 10:20:00,230.25,230.25,229.86,229.86,3283.0,227.9728,227.9728,227.5867,227.5867,3283.0
2024-06-03 10:25:00,229.89,230.04,229.8,229.84,3675.0,227.6164,227.7649,227.5273,227.5669,3675.0
2024-06-03 10:30:00,229.73,229.96,229.65,229.93,3726.0,227.458,227.6857,227.3788,227.656,3726.0
2024-06-03 10:35:00,230.02,230.02,229.53,229.63,3840.0,227.7451,227.7451,227.26,227.359,3840.0
2024-06-03 10:40:00,229.55,229.66,229.28,229.47,3938.0,227.2798,227.3887,227.0124,227.2006,3938.0
2024-06-03 10:45:00,229.56,229.81,228.85,228.93,4218.0,227.2897,227.5372,226.5867,226.6659,4218.0
2024-06-03 10:50:00,229.07,229.07,228.72,228.91,5836.0,226.8045,226.8045,226.458,226.6461,5836.0
2024-06-03 10:55:00,228.91,228.91,228.53,228.91,11075.0,226.6461,226.6461,226.2699,226.6461,11075.0
2024-06-03 11:00:00,228.97,228.97,228.69,228.84,5873.0,226.7055,226.7055,226.4283,226.5768,5873.0
2024-06-03 11:05:00,228.85,228.97,228.71,228.85,6392.0,226.5867,226.7055,226.4481,226.5867,6392.0
2024-06-03 11:10:00,228.72,228.81,228.61,228.77,5475.0,226.458,226.5471,226.3491,226.5075,5475.0
2024-06-03 11:15:00,228.67,228.86,228.58,228.8,5409.0,226.4085,226.5966,226.3194,226.5372,5409.0
2024-06-03 11:20:00,228.93,228.96,228.79,228.79,5921.0,226.6659,226.6956,226.5273,226.5273,5921.0
2024-06-03 11:25:00,228.74,228.81,228.65,228.69,4685.0,226.4778,226.5471,226.3887,226.4283,4685.0
2024-06-03 11:30:00,228.72,228.72,228.37,228.37,7646.0,226.458,226.458,226.1114,226.1114,7646.0
2024-06-03 11:35:00,228.34,228.57,228.13,228.14,7074.0,226.0817,226.3095,225.8738,225.8837,7074.0
2024-06-03 11:40:00,228.13,228.22,228.03,228.14,3634.0,225.8738,225.9629,225.7748,225.8837,3634.0
2024-06-03 11:45:00,228.14,228.14,227.81,227.93,5849.0,225.8837,225.8837,225.557,225.6758,5849.0
2024-06-03 11:50:00,227.87,227.92,227.58,227.59,6487.0,225.6164,225.6659,225.3293,225.3392,6487.0
2024-06-03 11:55:00,227.69,227.69,227.4,227.61,6306.0,225.4382,225.4382,225.151,225.359,6306.0
2024-06-03 12:00:00,227.68,227.82,227.14,227.34,6847.0,225.4283,225.5669,224.8936,225.0916,6847.0
2024-06-03 12:05:00,227.39,227.41,227.03,227.18,4392.0,225.1411,225.1609,224.7847,224.9332,4392.0
2024-06-03 12:10:00,227.21,227.29,226.64,226.65,6298.0,224.9629,225.0421,224.3986,224.4085,6298.0
2024-06-03 12:15:00,226.69,226.89,226.5,226.5,8261.0,224.4481,224.6461,224.2599,224.2599,8261.0
2024-06-03 12:20:00,226.62,226.62,226.27,226.28,4185.0,224.3787,224.3787,224.0322,224.0421,4185.0
2024-06-03 12:25:00,226.23,226.67,226.23,226.59,11902.0,223.9926,224.4283,223.9926,224.349,11902.0
2024-06-03 12:30:00,226.56,226.67,226.31,226.37,3171.0,224.3193,224.4283,224.0718,224.1312,3171.0
2024-06-03 12:35:00,226.42,226.87,226.42,226.83,4906.0,224.1807,224.6263,224.1807,224.5867,4906.0
2024-06-03 12:40:00,226.88,226.88,226.42,226.42,4547.0,224.6362,224.6362,224.1807,224.1807,4547.0
2024-06-03 12:45:00,226.52,226.77,226.51,226.6,5046.0,224.2797,224.5273,224.2698,224.3589,5046.0
2024-06-03 12:50:00,226.6,226.66,226.23,226.66,6087.0,224.3589,224.4184,223.9926,224.4184,6087.0
2024-06-03 12:55:00,226.75,227.03,226.73,226.96,4678.0,224.5075,224.7847,224.4877,224.7154,4678.0
2024-06-03 13:00:00,226.89,226.99,226.32,226.5,9396.0,224.6461,224.7451,224.0817,224.2599,9396.0
2024-06-03 13:05:00,226.53,226.7,226.48,226.5,8667.0,224.2896,224.458,224.2401,224.2599,8667.0
2024-06-03 13:10:00,226.5,226.51,226.07,226.18,13053.0,224.2599,224.2698,223.8342,223.9431,13053.0
2024-06-03 13:15:00,226.1,226.35,226.03,226.2,19867.0,223.8639,224.1114,223.7946,223.9629,19867.0
2024-06-03 13:20:00,226.22,226.44,226.15,226.26,13166.0,223.9827,224.2005,223.9134,224.0223,13166.0
2024-06-03 13:25:00,226.27,226.27,226.1,226.21,10683.0,224.0322,224.0322,223.8639,223.9728,10683.0
2024-06-03 13:30:00,226.17,226.45,226.15,226.36,17532.0,223.9332,224.2104,223.9134,224.1213,17532.0
2024-06-03 13:35:00,226.43,226.48,226.32,226.44,14908.0,224.1906,224.2401,224.0817,224.2005,14908.0
2024-06-03 13:40:00,226.45,226.75,226.35,226.56,29877.0,224.2104,224.5075,224.1114,224.3193,29877.0
2024-06-03 13:45:00,226.52,226.83,226.5,226.68,27020.0,224.2797,224.5867,224.2599,224.4382,27020.0
2024-06-03 13:50:00,226.72,227.05,226.64,226.91,8733.0,224.4778,224.8045,224.3986,224.6659,8733.0
2024-06-03 13:55:00,227.0,227.11,226.79,226.82,6759.0,224.755,224.8639,224.5471,224.5768,6759.0
2024-06-03 14:00:00,226.86,226.93,226.63,226.63,8121.0,224.6164,224.6857,224.3887,224.3887,8121.0
2024-06-03 14:05:00,226.67,226.82,226.57,226.61,14674.0,224.4283,224.5768,224.3292,224.3688,14674.0
2024-06-03 14:10:00,226.63,226.63,226.08,226.26,7150.0,224.3887,224.3887,223.8441,224.0223,7150.0
2024-06-03 14:15:00,226.27,226.6,226.17,226.51,16893.0,224.0322,224.3589,223.9332,224.2698,16893.0
2024-06-03 14:20:00,226.52,226.68,226.43,226.68,19038.0,224.2797,224.4382,224.1906,224.4382,19038.0
2024-06-03 14:25:00,226.63,226.69,226.38,226.38,8633.0,224.3887,224.4481,224.1411,224.1411,8633.0
2024-06-03 14:30:00,226.39,226.54,226.3,226.48,9070.0,224.151,224.2995,224.0619,224.2401,9070.0
2024-06-03 14:35:00,226.46,226.57,226.44,226.56,14349.0,224.2203,224.3292,224.2005,224.3193,14349.0
2024-06-03 14:40:00,226.56,226.74,226.5,226.58,13547.0,224.3193,224.4976,224.2599,224.3391,13547.0
2024-06-03 14:45:00,226.56,226.9,226.56,226.79,32464.0,224.3193,224.656,224.3193,224.5471,32464.0
2024-06-03 14:50:00,226.81,227.22,226.75,226.98,13039.0,224.5669,224.9728,224.5075,224.7352,13039.0
2024-06-03 14:55:00,227.01,227.2,227.01,227.13,7770.0,224.7649,224.953,224.7649,224.8837,7770.0
2024-06-03 15:00:00,227.16,227.22,227.0,227.04,9115.0,224.9134,224.9728,224.755,224.7946,9115.0
2024-06-03 15:05:00,227.0,227.11,226.92,227.08,9697.0,224.755,224.8639,224.6758,224.8342,9697.0
2024-06-03 15:10:00,227.02,227.8,227.02,227.73,9437.0,224.7748,225.5471,224.7748,225.4778,9437.0
2024-06-03 15:15:00,227.79,227.95,227.78,227.85,5913.0,225.5372,225.6956,225.5273,225.5966,5913.0
2024-06-03 15:20:00,227.89,228.05,227.71,227.85,9959.0,225.6362,225.7946,225.458,225.5966,9959.0
2024-06-03 15:25:00,227.89,228.14,227.89,228.07,4717.0,225.6362,225.8837,225.6362,225.8144,4717.0
2024-06-03 15:30:00,228.07,228.27,227.91,228.27,10880.0,225.8144,226.0124,225.656,226.0124,10880.0
2024-06-03 15:35:00,228.29,228.29,227.76,227.76,7216.0,226.0322,226.0322,225.5075,225.5075,7216.0
2024-06-03 15:40:00,227.8,228.0,227.7,227.9,8379.0,225.5471,225.7451,225.4481,225.6461,8379.0
2024-06-03 15:45:00,227.93,228.34,227.93,228.21,8443.0,225.6758,226.0817,225.6758,225.953,8443.0
2024-06-03 15:50:00,228.23,228.32,227.94,228.02,23293.0,225.9728,226.0619,225.6857,225.7649,23293.0
2024-06-03 15:55:00,227.96,228.38,227.88,228.38,30407.0,225.7055,226.1213,225.6263,226.1213,30407.0
2024-06-04 09:30:00,226.6,229.0,226.44,229.0,12107.0,224.3589,226.7352,224.2005,226.7352,12107.0
2024-06-04 09:35:00,228.81,229.61,228.69,229.61,3047.0,226.5471,227.3392,226.4283,227.3392,3047.0
2024-06-04 09:40:00,229.37,230.26,229.34,230.26,5157.0,227.1016,227.9828,227.0718,227.9828,5157.0
2024-06-04 09:45:00,230.15,230.64,230.04,230.28,7879.0,227.8738,228.359,227.7649,228.0026,7879.0
2024-06-04 09:50:00,230.55,230.77,230.28,230.28,9747.0,228.2699,228.4877,228.0026,228.0026,9747.0
2024-06-04 09:55:00,230.23,230.47,230.04,230.3,3093.0,227.953,228.1907,227.7649,228.0224,3093.0
2024-06-04 10:00:00,230.34,231.5,230.21,231.09,12649.0,228.062,229.2105,227.9332,228.8045,12649.0
2024-06-04 10:05:00,231.08,231.39,230.78,231.09,9854.0,228.7946,229.1016,228.4976,228.8045,9854.0
2024-06-04 10:10:00,230.94,231.41,230.78,231.32,7093.0,228.656,229.1214,228.4976,229.0323,7093.0
2024-06-04 10:15:00,231.26,231.3,230.72,230.72,7006.0,228.9729,229.0125,228.4382,228.4382,7006.0
2024-06-04 10:20:00,230.65,230.97,230.29,230.3,6242.0,228.3689,228.6857,228.0125,228.0224,6242.0
2024-06-04 10:25:00,230.23,230.94,230.23,230.92,6339.0,227.953,228.656,227.953,228.6362,6339.0
2024-06-04 10:30:00,230.77,231.1,230.54,230.54,7927.0,228.4877,228.8144,228.26,228.26,7927.0
2024-06-04 10:35:00,230.58,230.82,230.47,230.67,6328.0,228.2996,228.5372,228.1907,228.3887,6328.0
2024-06-04 10:40:00,230.83,231.34,230.63,231.17,15677.0,228.5471,229.0521,228.3491,228.8838,15677.0
2024-06-04 10:45:00,230.93,231.07,230.39,230.47,3335.0,228.6461,228.7847,228.1115,228.1907,3335.0
2024-06-04 10:50:00,230.54,230.54,230.09,230.09,3361.0,228.26,228.26,227.8144,227.8144,3361.0
2024-06-04 10:55:00,229.94,230.03,229.59,229.81,10202.0,227.6659,227.755,227.3194,227.5372,10202.0
2024-06-04 11:00:00,229.67,230.0,229.67,229.97,3766.0,227.3986,227.7253,227.3986,227.6956,3766.0
2024-06-04 11:05:00,229.96,230.36,229.89,230.36,5472.0,227.6857,228.0818,227.6164,228.0818,5472.0
2024-06-04 11:10:00,230.3,230.3,229.86,229.87,4422.0,228.0224,228.0224,227.5867,227.5966,4422.0
2024-06-04 11:15:00,229.86,230.26,229.85,230.15,4214.0,227.5867,227.9828,227.5768,227.8738,4214.0
2024-06-04 11:20:00,230.13,230.31,230.04,230.31,6417.0,227.854,228.0323,227.7649,228.0323,6417.0
2024-06-04 11:25:00,230.39,230.39,229.85,229.85,5454.0,228.1115,228.1115,227.5768,227.5768,5454.0
2024-06-04 11:30:00,229.82,229.82,229.64,229.8,2880.0,227.5471,227.5471,227.3689,227.5273,2880.0
2024-06-04 11:35:00,229.71,230.09,229.64,230.09,7747.0,227.4382,227.8144,227.3689,227.8144,7747.0
2024-06-04 11:40:00,230.08,230.08,229.88,229.88,3151.0,227.8045,227.8045,227.6065,227.6065,3151.0
2024-06-04 11:45:00,230.07,230.08,229.82,229.95,4406.0,227.7946,227.8045,227.5471,227.6758,4406.0
2024-06-04 11:50:00,230.11,230.15,229.96,229.99,3473.0,227.8342,227.8738,227.6857,227.7154,3473.0
2024-06-04 11:55:00,229.94,230.15,229.82,229.82,5069.0,227.6659,227.8738,227.5471,227.5471,5069.0
2024-06-04 12:00:00,229.79,229.81,229.43,229.6,4150.0,227.5174,227.5372,227.161,227.3293,4150.0
2024-06-04 12:05:00,229.57,229.59,229.15,229.29,4503.0,227.2996,227.3194,226.8837,227.0223,4503.0
2024-06-04 12:10:00,229.26,229.43,229.16,229.16,3701.0,226.9926,227.161,226.8936,226.8936,3701.0
2024-06-04 12:15:00,229.22,229.39,229.21,229.36,2832.0,226.953,227.1214,226.9431,227.0917,2832.0
2024-06-04 12:20:00,229.4,229.48,229.29,229.42,2397.0,227.1313,227.2105,227.0223,227.1511,2397.0
2024-06-04 12:25:00,229.54,229.93,229.54,229.87,4276.0,227.2699,227.656,227.2699,227.5966,4276.0
2024-06-04 12:30:00,230.01,230.01,229.86,229.88,2138.0,227.7352,227.7352,227.5867,227.6065,2138.0
2024-06-04 12:35:00,230.06,230.08,229.9,229.92,3037.0,227.7847,227.8045,227.6263,227.6461,3037.0
2024-06-04 12:40:00,230.06,230.29,229.96,229.97,4209.0,227.7847,228.0125,227.6857,227.6956,4209.0
2024-06-04 12:45:00,230.03,230.4,230.02,230.33,4600.0,227.755,228.1214,227.7451,228.0521,4600.0
2024-06-04 12:50:00,230.22,230.59,230.19,230.59,4177.0,227.9431,228.3095,227.9134,228.3095,4177.0
2024-06-04 12:55:00,230.66,230.66,230.48,230.59,2634.0,228.3788,228.3788,228.2006,228.3095,2634.0
2024-06-04 13:00:00,230.6,230.69,230.43,230.69,2720.0,228.3194,228.4085,228.1511,228.4085,2720.0
2024-06-04 13:05:00,230.72,230.72,230.25,230.31,3181.0,228.4382,228.4382,227.9728,228.0323,3181.0
2024-06-04 13:10:00,230.35,230.88,230.35,230.86,2713.0,228.0719,228.5966,228.0719,228.5768,2713.0
2024-06-04 13:15:00,230.87,230.98,230.76,230.85,1420.0,228.5867,228.6956,228.4778,228.5669,1420.0
2024-06-04 13:20:00,230.99,231.17,230.89,230.9,4506.0,228.7055,228.8838,228.6065,228.6164,4506.0
2024-06-04 13:25:00,230.78,231.07,230.67,230.97,2565.0,228.4976,228.7847,228.3887,228.6857,2565.0
2024-06-04 13:30:00,231.02,231.14,230.67,230.75,2799.0,228.7352,228.854,228.3887,228.4679,2799.0
2024-06-04 13:35:00,230.67,230.73,230.56,230.68,1520.0,228.3887,228.4481,228.2798,228.3986,1520.0
2024-06-04 13:40:00,230.74,230.84,230.53,230.71,2851.0,228.458,228.557,228.2501,228.4283,2851.0
2024-06-04 13:45:00,230.82,230.82,230.71,230.75,1256.0,228.5372,228.5372,228.4283,228.4679,1256.0
2024-06-04 13:50:00,230.77,230.97,230.77,230.93,3468.0,228.4877,228.6857,228.4877,228.6461,3468.0
2024-06-04 13:55:00,230.96,230.96,230.68,230.71,2822.0,228.6758,228.6758,228.3986,228.4283,2822.0
2024-06-04 14:00:00,230.64,230.89,230.56,230.81,2724.0,228.359,228.6065,228.2798,228.5273,2724.0
2024-06-04 14:05:00,230.8,230.87,230.71,230.81,1178.0,228.5174,228.5867,228.4283,228.5273,1178.0
2024-06-04 14:10:00,230.75,230.84,230.61,230.66,3781.0,228.4679,228.557,228.3293,228.3788,3781.0
2024-06-04 14:15:00,230.66,231.25,230.66,231.22,6530.0,228.3788,228.963,228.3788,228.9333,6530.0
2024-06-04 14:20:00,231.24,231.69,231.16,231.67,5452.0,228.9531,229.3986,228.8738,229.3788,5452.0
2024-06-04 14:25:00,231.58,231.58,231.27,231.55,2797.0,229.2897,229.2897,228.9828,229.26,2797.0
2024-06-04 14:30:00,231.57,231.57,231.25,231.34,4270.0,229.2798,229.2798,228.963,229.0521,4270.0
2024-06-04 14:35:00,231.34,231.45,231.25,231.43,4795.0,229.0521,229.161,228.963,229.1412,4795.0
2024-06-04 14:40:00,231.39,231.6,231.37,231.6,3756.0,229.1016,229.3095,229.0818,229.3095,3756.0
2024-06-04 14:45:00,231.59,231.67,231.46,231.53,2839.0,229.2996,229.3788,229.1709,229.2402,2839.0
2024-06-04 14:50:00,231.59,231.7,231.41,231.41,3694.0,229.2996,229.4085,229.1214,229.1214,3694.0
2024-06-04 14:55:00,231.38,231.48,231.19,231.26,2585.0,229.0917,229.1907,228.9036,228.9729,2585.0
2024-06-04 15:00:00,231.2,231.25,230.75,230.75,4443.0,228.9135,228.963,228.4679,228.4679,4443.0
2024-06-04 15:05:00,230.72,230.84,230.66,230.84,1883.0,228.4382,228.557,228.3788,228.557,1883.0
2024-06-04 15:10:00,230.84,230.84,230.7,230.77,6846.0,228.557,228.557,228.4184,228.4877,6846.0
2024-06-04 15:15:00,230.71,230.88,230.7,230.74,3410.0,228.4283,228.5966,228.4184,228.458,3410.0
2024-06-04 15:20:00,230.7,230.92,230.7,230.91,3745.0,228.4184,228.6362,228.4184,228.6263,3745.0
2024-06-04 15:25:00,230.85,230.87,230.62,230.62,9174.0,228.5669,228.5867,228.3392,228.3392,9174.0
2024-06-04 15:30:00,230.58,230.59,230.37,230.38,4380.0,228.2996,228.3095,228.0917,228.1016,4380.0
2024-06-04 15:35:00,230.35,230.53,230.34,230.44,7814.0,228.0719,228.2501,228.062,228.161,7814.0
2024-06-04 15:40:00,230.49,230.72,230.38,230.69,6415.0,228.2105,228.4382,228.1016,228.4085,6415.0
2024-06-04 15:45:00,230.63,230.63,230.24,230.44,7262.0,228.3491,228.3491,227.9629,228.161,7262.0
2024-06-04 15:50:00,230.4,230.73,230.34,230.68,17041.0,228.1214,228.4481,228.062,228.3986,17041.0
2024-06-04 15:55:00,230.69,230.71,230.34,230.5,27733.0,228.4085,228.4283,228.062,228.2204,27733.0
2024-06-05 09:30:00,231.18,232.04,231.18,231.4,8105.0,228.8937,229.7451,228.8937,229.1115,8105.0
2024-06-05 09:35:00,231.45,231.98,231.38,231.67,6922.0,229.161,229.6857,229.0917,229.3788,6922.0
2024-06-05 09:40:00,231.64,231.64,230.89,231.06,2723.0,229.3491,229.3491,228.6065,228.7748,2723.0
2024-06-05 09:45:00,231.06,231.06,230.5,230.5,4611.0,228.7748,228.7748,228.2204,228.2204,4611.0
2024-06-05 09:50:00,230.5,230.5,230.04,230.16,4517.0,228.2204,228.2204,227.7649,227.8837,4517.0
2024-06-05 09:55:00,230.23,230.38,229.94,229.99,3706.0,227.953,228.1016,227.6659,227.7154,3706.0
2024-06-05 10:00:00,229.79,230.22,229.5,230.16,3783.0,227.5174,227.9431,227.2303,227.8837,3783.0
2024-06-05 10:05:00,230.04,230.04,229.56,229.56,5966.0,227.7649,227.7649,227.2897,227.2897,5966.0
2024-06-05 10:10:00,229.67,230.0,229.66,229.8,1650.0,227.3986,227.7253,227.3887,227.5273,1650.0
2024-06-05 10:15:00,229.86,230.13,229.77,229.95,3612.0,227.5867,227.854,227.4976,227.6758,3612.0
2024-06-05 10:20:00,230.09,230.48,229.99,230.34,6592.0,227.8144,228.2006,227.7154,228.062,6592.0
2024-06-05 10:25:00,230.38,230.65,230.37,230.64,2494.0,228.1016,228.3689,228.0917,228.359,2494.0
2024-06-05 10:30:00,230.74,231.19,230.73,231.17,9303.0,228.458,228.9036,228.4481,228.8838,9303.0
2024-06-05 10:35:00,231.02,231.14,230.71,230.71,4537.0,228.7352,228.854,228.4283,228.4283,4537.0
2024-06-05 10:40:00,230.79,230.89,230.61,230.62,3807.0,228.5075,228.6065,228.3293,228.3392,3807.0
2024-06-05 10:45:00,230.71,230.87,230.59,230.8,5089.0,228.4283,228.5867,228.3095,228.5174,5089.0
2024-06-05 10:50:00,230.79,230.82,230.47,230.72,8728.0,228.5075,228.5372,228.1907,228.4382,8728.0
2024-06-05 10:55:00,230.89,230.89,230.75,230.8,2610.0,228.6065,228.6065,228.4679,228.5174,2610.0
2024-06-05 11:00:00,230.87,231.02,230.76,230.91,7936.0,228.5867,228.7352,228.4778,228.6263,7936.0
2024-06-05 11:05:00,230.85,230.86,230.7,230.86,1634.0,228.5669,228.5768,228.4184,228.5768,1634.0
2024-06-05 11:10:00,230.78,230.92,230.66,230.9,5730.0,228.4976,228.6362,228.3788,228.6164,5730.0
2024-06-05 11:15:00,230.94,231.08,230.83,230.87,9422.0,228.656,228.7946,228.5471,228.5867,9422.0
2024-06-05 11:20:00,230.83,231.48,230.77,231.45,3856.0,228.5471,229.1907,228.4877,229.161,3856.0
2024-06-05 11:25:00,231.47,231.47,231.18,231.18,3253.0,229.1808,229.1808,228.8937,228.8937,3253.0
2024-06-05 11:30:00,231.28,231.41,231.21,231.41,700.0,228.9927,229.1214,228.9234,229.1214,700.0
2024-06-05 11:35:00,231.35,231.45,231.25,231.28,1569.0,229.062,229.161,228.963,228.9927,1569.0
2024-06-05 11:40:00,231.33,231.39,231.31,231.32,3045.0,229.0422,229.1016,229.0224,229.0323,3045.0
2024-06-05 11:45:00,231.39,231.39,230.91,231.04,1205.0,229.1016,229.1016,228.6263,228.755,1205.0
2024-06-05 11:50:00,231.01,231.12,230.94,230.98,2541.0,228.7253,228.8342,228.656,228.6956,2541.0
2024-06-05 11:55:00,230.96,231.25,230.96,231.25,1481.0,228.6758,228.963,228.6758,228.963,1481.0
2024-06-05 12:00:00,231.31,231.32,231.17,231.21,1520.0,229.0224,229.0323,228.8838,228.9234,1520.0
2024-06-05 12:05:00,231.24,231.24,231.0,231.03,1497.0,228.9531,228.9531,228.7154,228.7451,1497.0
2024-06-05 12:10:00,231.13,231.19,231.03,231.03,1310.0,228.8441,228.9036,228.7451,228.7451,1310.0
2024-06-05 12:15:00,231.03,231.25,230.97,231.12,2073.0,228.7451,228.963,228.6857,228.8342,2073.0
2024-06-05 12:20:00,231.14,231.29,231.09,231.19,2075.0,228.854,229.0026,228.8045,228.9036,2075.0
2024-06-05 12:25:00,231.22,231.35,231.21,231.24,1500.0,228.9333,229.062,228.9234,228.9531,1500.0
2024-06-05 12:30:00,231.2,231.26,231.04,231.14,3826.0,228.9135,228.9729,228.755,228.854,3826.0
2024-06-05 12:35:00,231.25,231.42,231.25,231.33,1060.0,228.963,229.1313,228.963,229.0422,1060.0
2024-06-05 12:40:00,231.3,231.37,231.29,231.33,1196.0,229.0125,229.0818,229.0026,229.0422,1196.0
2024-06-05 12:45:00,231.39,231.41,231.34,231.39,1175.0,229.1016,229.1214,229.0521,229.1016,1175.0
2024-06-05 12:50:00,231.3,231.54,231.3,231.54,3893.0,229.0125,229.2501,229.0125,229.2501,3893.0
2024-06-05 12:55:00,231.48,231.55,231.46,231.48,1536.0,229.1907,229.26,229.1709,229.1907,1536.0
2024-06-05 13:00:00,231.47,231.47,231.32,231.33,921.0,229.1808,229.1808,229.0323,229.0422,921.0
2024-06-05 13:05:00,231.27,231.45,231.26,231.31,2000.0,228.9828,229.161,228.9729,229.0224,2000.0
2024-06-05 13:10:00,231.31,231.46,231.28,231.28,7199.0,229.0224,229.1709,228.9927,228.9927,7199.0
2024-06-05 13:15:00,231.28,231.31,231.15,231.22,3699.0,228.9927,229.0224,228.8639,228.9333,3699.0
2024-06-05 13:20:00,231.14,231.21,231.12,231.21,1537.0,228.854,228.9234,228.8342,228.9234,1537.0
2024-06-05 13:25:00,231.27,231.34,231.19,231.31,4245.0,228.9828,229.0521,228.9036,229.0224,4245.0
2024-06-05 13:30:00,231.37,231.41,231.34,231.38,1736.0,229.0818,229.1214,229.0521,229.0917,1736.0
2024-06-05 13:35:00,231.44,231.49,231.32,231.37,3848.0,229.1511,229.2006,229.0323,229.0818,3848.0
2024-06-05 13:40:00,231.36,231.39,231.15,231.31,2077.0,229.0719,229.1016,228.8639,229.0224,2077.0
2024-06-05 13:45:00,231.36,231.51,231.33,231.51,2833.0,229.0719,229.2204,229.0422,229.2204,2833.0
2024-06-05 13:50:00,231.5,231.6,231.45,231.59,2871.0,229.2105,229.3095,229.161,229.2996,2871.0
2024-06-05 13:55:00,231.67,231.76,231.66,231.76,2633.0,229.3788,229.4679,229.3689,229.4679,2633.0
2024-06-05 14:00:00,231.75,231.75,231.57,231.7,1500.0,229.458,229.458,229.2798,229.4085,1500.0
2024-06-05 14:05:00,231.69,231.76,231.62,231.76,1826.0,229.3986,229.4679,229.3293,229.4679,1826.0
2024-06-05 14:10:00,231.72,231.76,231.51,231.52,1863.0,229.4283,229.4679,229.2204,229.2303,1863.0
2024-06-05 14:15:00,231.53,231.74,231.51,231.7,1830.0,229.2402,229.4481,229.2204,229.4085,1830.0
2024-06-05 14:20:00,231.65,231.7,231.57,231.67,2350.0,229.359,229.4085,229.2798,229.3788,2350.0
2024-06-05 14:25:00,231.7,231.7,231.39,231.64,3280.0,229.4085,229.4085,229.1016,229.3491,3280.0
2024-06-05 14:30:00,231.65,232.01,231.59,232.01,4638.0,229.359,229.7154,229.2996,229.7154,4638.0
2024-06-05 14:35:00,232.08,232.11,231.86,231.93,5215.0,229.7848,229.8145,229.5669,229.6362,5215.0
2024-06-05 14:40:00,231.86,231.89,231.76,231.8,1062.0,229.5669,229.5966,229.4679,229.5075,1062.0
2024-06-05 14:45:00,231.75,231.95,231.75,231.85,1385.0,229.458,229.656,229.458,229.557,1385.0
2024-06-05 14:50:00,231.95,231.99,231.9,231.94,1542.0,229.656,229.6956,229.6065,229.6461,1542.0
2024-06-05 14:55:00,231.94,232.52,231.9,232.29,13710.0,229.6461,230.2204,229.6065,229.9927,13710.0
2024-06-05 15:00:00,232.17,232.27,232.1,232.1,1700.0,229.8739,229.9729,229.8046,229.8046,1700.0
2024-06-05 15:05:00,232.11,232.17,232.03,232.08,2555.0,229.8145,229.8739,229.7352,229.7848,2555.0
2024-06-05 15:10:00,231.99,232.1,231.97,231.99,1914.0,229.6956,229.8046,229.6758,229.6956,1914.0
2024-06-05 15:15:00,231.98,232.08,231.85,231.85,3028.0,229.6857,229.7848,229.557,229.557,3028.0
2024-06-05 15:20:00,231.86,231.86,231.67,231.73,3430.0,229.5669,229.5669,229.3788,229.4382,3430.0
2024-06-05 15:25:00,231.74,231.81,231.62,231.73,2941.0,229.4481,229.5174,229.3293,229.4382,2941.0
2024-06-05 15:30:00,231.63,232.05,231.57,232.05,3655.0,229.3392,229.755,229.2798,229.755,3655.0
2024-06-05 15:35:00,232.04,232.37,232.04,232.37,6042.0,229.7451,230.0719,229.7451,230.0719,6042.0
2024-06-05 15:40:00,232.35,232.38,232.23,232.33,5281.0,230.0521,230.0818,229.9333,230.0323,5281.0
2024-06-05 15:45:00,232.33,232.68,232.33,232.55,17493.0,230.0323,230.3788,230.0323,230.2501,17493.0
2024-06-05 15:50:00,232.48,233.23,232.48,233.14,26834.0,230.1808,230.9234,230.1808,230.8343,26834.0
2024-06-05 15:55:00,233.15,233.15,232.55,232.81,38587.0,230.8442,230.8442,230.2501,230.5075,38587.0
2024-06-06 09:30:00,232.87,233.36,232.87,233.16,7392.0,230.5669,231.0521,230.5669,230.8541,7392.0
2024-06-06 09:35:00,233.36,233.36,232.83,232.91,2924.0,231.0521,231.0521,230.5273,230.6065,2924.0
2024-06-06 09:40:00,232.77,233.06,232.75,232.92,1635.0,230.4679,230.7551,230.4481,230.6164,1635.0
2024-06-06 09:45:00,233.25,233.67,233.07,233.66,4515.0,230.9432,231.359,230.765,231.3491,4515.0
2024-06-06 09:50:00,233.88,234.09,233.79,233.89,2560.0,231.5669,231.7749,231.4778,231.5769,2560.0
2024-06-06 09:55:00,234.2,234.56,234.09,234.39,3944.0,231.8838,232.2402,231.7749,232.0719,3944.0
2024-06-06 10:00:00,234.6,234.77,234.34,234.36,4648.0,232.2798,232.4481,232.0224,232.0422,4648.0
2024-06-06 10:05:00,234.22,234.64,234.16,234.64,9951.0,231.9036,232.3194,231.8442,232.3194,9951.0
2024-06-06 10:10:00,234.87,234.91,234.52,234.79,4314.0,232.5472,232.5868,232.2006,232.4679,4314.0
2024-06-06 10:15:00,234.84,235.27,234.77,235.27,7412.0,232.5175,232.9432,232.4481,232.9432,7412.0
2024-06-06 10:20:00,235.36,235.45,235.11,235.25,2910.0,233.0323,233.1214,232.7848,232.9234,2910.0
2024-06-06 10:25:00,235.26,235.36,235.06,235.11,5081.0,232.9333,233.0323,232.7353,232.7848,5081.0
2024-06-06 10:30:00,235.11,235.11,234.36,234.36,4403.0,232.7848,232.7848,232.0422,232.0422,4403.0
2024-06-06 10:35:00,234.31,234.43,234.25,234.27,1306.0,231.9927,232.1115,231.9333,231.9531,1306.0
2024-06-06 10:40:00,234.24,234.24,233.94,234.21,2901.0,231.9234,231.9234,231.6264,231.8937,2901.0
2024-06-06 10:45:00,234.16,234.51,234.16,234.46,2374.0,231.8442,232.1907,231.8442,232.1412,2374.0
2024-06-06 10:50:00,234.46,234.56,234.24,234.4,3302.0,232.1412,232.2402,231.9234,232.0818,3302.0
2024-06-06 10:55:00,234.51,234.64,234.45,234.63,3786.0,232.1907,232.3194,232.1313,232.3095,3786.0
2024-06-06 11:00:00,234.61,234.61,234.24,234.43,2611.0,232.2897,232.2897,231.9234,232.1115,2611.0
2024-06-06 11:05:00,234.34,234.58,234.33,234.58,874.0,232.0224,232.26,232.0125,232.26,874.0
2024-06-06 11:10:00,234.49,234.5,234.28,234.4,4369.0,232.1709,232.1808,231.963,232.0818,4369.0
2024-06-06 11:15:00,234.35,234.35,234.08,234.09,2947.0,232.0323,232.0323,231.765,231.7749,2947.0
2024-06-06 11:20:00,234.12,234.19,234.03,234.19,1023.0,231.8046,231.8739,231.7155,231.8739,1023.0
2024-06-06 11:25:00,234.17,234.17,233.97,234.01,2993.0,231.8541,231.8541,231.6561,231.6957,2993.0
2024-06-06 11:30:00,233.94,234.03,233.8,233.83,2494.0,231.6264,231.7155,231.4877,231.5174,2494.0
2024-06-06 11:35:00,233.72,233.83,233.69,233.75,2444.0,231.4085,231.5174,231.3788,231.4382,2444.0
2024-06-06 11:40:00,233.76,233.91,233.43,233.43,6240.0,231.4481,231.5967,231.1214,231.1214,6240.0
2024-06-06 11:45:00,233.41,233.58,233.36,233.37,2729.0,231.1016,231.2699,231.0521,231.062,2729.0
2024-06-06 11:50:00,233.44,233.69,233.39,233.43,2948.0,231.1313,231.3788,231.0818,231.1214,2948.0
2024-06-06 11:55:00,233.43,233.57,233.38,233.55,3498.0,231.1214,231.26,231.0719,231.2402,3498.0
2024-06-06 12:00:00,233.4,233.47,233.29,233.33,940.0,231.0917,231.161,230.9828,231.0224,940.0
2024-06-06 12:05:00,233.34,233.38,233.05,233.05,3334.0,231.0323,231.0719,230.7452,230.7452,3334.0
2024-06-06 12:10:00,233.04,233.22,233.0,233.0,7557.0,230.7353,230.9135,230.6957,230.6957,7557.0
2024-06-06 12:15:00,233.04,233.28,232.96,233.27,4561.0,230.7353,230.9729,230.656,230.963,4561.0
2024-06-06 12:20:00,233.25,233.25,232.95,232.99,8874.0,230.9432,230.9432,230.6461,230.6858,8874.0
2024-06-06 12:25:00,232.97,233.03,232.78,232.91,6077.0,230.6659,230.7254,230.4778,230.6065,6077.0
2024-06-06 12:30:00,232.89,233.05,232.84,233.04,5584.0,230.5867,230.7452,230.5372,230.7353,5584.0
2024-06-06 12:35:00,233.06,233.1,232.78,233.1,4966.0,230.7551,230.7947,230.4778,230.7947,4966.0
2024-06-06 12:40:00,233.1,233.12,233.02,233.06,2906.0,230.7947,230.8145,230.7155,230.7551,2906.0
2024-06-06 12:45:00,233.11,233.24,233.1,233.2,3664.0,230.8046,230.9333,230.7947,230.8937,3664.0
2024-06-06 12:50:00,233.24,233.31,232.97,233.01,4764.0,230.9333,231.0026,230.6659,230.7056,4764.0
2024-06-06 12:55:00,232.92,232.93,232.75,232.75,1760.0,230.6164,230.6263,230.4481,230.4481,1760.0
2024-06-06 13:00:00,232.83,233.06,232.82,233.06,4347.0,230.5273,230.7551,230.5174,230.7551,4347.0
2024-06-06 13:05:00,233.13,233.13,232.67,232.68,3187.0,230.8244,230.8244,230.3689,230.3788,3187.0
2024-06-06 13:10:00,232.69,232.77,232.68,232.7,2909.0,230.3887,230.4679,230.3788,230.3986,2909.0
2024-06-06 13:15:00,232.72,232.76,232.55,232.76,3928.0,230.4184,230.458,230.2501,230.458,3928.0
2024-06-06 13:20:00,232.7,232.71,232.62,232.7,4666.0,230.3986,230.4085,230.3194,230.3986,4666.0
2024-06-06 13:25:00,232.67,232.78,232.65,232.71,3777.0,230.3689,230.4778,230.3491,230.4085,3777.0
2024-06-06 13:30:00,232.71,232.78,232.66,232.69,5625.0,230.4085,230.4778,230.359,230.3887,5625.0
2024-06-06 13:35:00,232.69,232.83,232.69,232.76,4084.0,230.3887,230.5273,230.3887,230.458,4084.0
2024-06-06 13:40:00,232.76,232.8,232.63,232.66,2776.0,230.458,230.4976,230.3293,230.359,2776.0
2024-06-06 13:45:00,232.64,232.67,232.55,232.61,2333.0,230.3392,230.3689,230.2501,230.3095,2333.0
2024-06-06 13:50:00,232.53,232.57,232.41,232.56,4586.0,230.2303,230.2699,230.1115,230.26,4586.0
2024-06-06 13:55:00,232.6,232.61,232.49,232.49,2890.0,230.2996,230.3095,230.1907,230.1907,2890.0
2024-06-06 14:00:00,232.53,232.53,232.18,232.18,4372.0,230.2303,230.2303,229.8838,229.8838,4372.0
2024-06-06 14:05:00,232.15,232.15,231.54,231.54,6848.0,229.8541,229.8541,229.2501,229.2501,6848.0
2024-06-06 14:10:00,231.54,231.86,231.53,231.73,4449.0,229.2501,229.5669,229.2402,229.4382,4449.0
2024-06-06 14:15:00,231.68,231.69,231.54,231.54,2932.0,229.3887,229.3986,229.2501,229.2501,2932.0
2024-06-06 14:20:00,231.56,231.77,231.52,231.76,4049.0,229.2699,229.4778,229.2303,229.4679,4049.0
2024-06-06 14:25:00,231.76,231.91,231.65,231.72,9199.0,229.4679,229.6164,229.359,229.4283,9199.0
2024-06-06 14:30:00,231.69,231.88,231.68,231.88,2811.0,229.3986,229.5867,229.3887,229.5867,2811.0
2024-06-06 14:35:00,231.99,232.05,231.92,232.04,3584.0,229.6956,229.755,229.6263,229.7451,3584.0
2024-06-06 14:40:00,232.03,232.12,231.91,231.92,4520.0,229.7352,229.8244,229.6164,229.6263,4520.0
2024-06-06 14:45:00,231.91,231.95,231.67,231.72,6594.0,229.6164,229.656,229.3788,229.4283,6594.0
2024-06-06 14:50:00,231.73,231.91,231.71,231.8,8036.0,229.4382,229.6164,229.4184,229.5075,8036.0
2024-06-06 14:55:00,231.84,231.89,231.8,231.82,8237.0,229.5471,229.5966,229.5075,229.5273,8237.0
2024-06-06 15:00:00,231.83,231.89,231.73,231.83,5509.0,229.5372,229.5966,229.4382,229.5372,5509.0
2024-06-06 15:05:00,231.83,231.94,231.68,231.68,7190.0,229.5372,229.6461,229.3887,229.3887,7190.0
2024-06-06 15:10:00,231.74,231.74,231.45,231.45,5275.0,229.4481,229.4481,229.161,229.161,5275.0
2024-06-06 15:15:00,231.45,231.5,231.37,231.46,6315.0,229.161,229.2105,229.0818,229.1709,6315.0
2024-06-06 15:20:00,231.44,231.86,231.44,231.86,13262.0,229.1511,229.5669,229.1511,229.5669,13262.0
2024-06-06 15:25:00,231.86,232.07,231.77,232.0,58043.0,229.5669,229.7748,229.4778,229.7055,58043.0
2024-06-06 15:30:00,231.95,232.14,231.84,231.84,12822.0,229.656,229.8442,229.5471,229.5471,12822.0
2024-06-06 15:35:00,231.9,232.19,231.85,232.15,9528.0,229.6065,229.8937,229.557,229.8541,9528.0
2024-06-06 15:40:00,232.09,232.09,231.62,231.73,7996.0,229.7947,229.7947,229.3293,229.4382,7996.0
2024-06-06 15:45:00,231.69,232.02,231.68,231.87,8619.0,229.3986,229.7253,229.3887,229.5768,8619.0
2024-06-06 15:50:00,231.9,232.08,231.62,232.02,12944.0,229.6065,229.7848,229.3293,229.7253,12944.0
2024-06-06 15:55:00,231.98,232.23,231.88,231.94,33068.0,229.6857,229.9333,229.5867,229.6461,33068.0
2024-06-07 09:30:00,231.52,232.19,230.64,231.67,60356.0,229.2303,229.8937,228.359,229.3788,60356.0
2024-06-07 09:35:00,231.51,231.83,231.46,231.75,2650.0,229.2204,229.5372,229.1709,229.458,2650.0
2024-06-07 09:40:00,231.74,231.93,231.73,231.85,3901.0,229.4481,229.6362,229.4382,229.557,3901.0
2024-06-07 09:45:00,231.85,232.06,231.69,232.06,6343.0,229.557,229.7649,229.3986,229.7649,6343.0
2024-06-07 09:50:00,231.98,232.56,231.87,232.27,67284.0,229.6857,230.26,229.5768,229.9729,67284.0
2024-06-07 09:55:00,232.24,232.77,231.84,232.77,7281.0,229.9432,230.4679,229.5471,230.4679,7281.0
2024-06-07 10:00:00,232.78,232.78,232.22,232.49,6814.0,230.4778,230.4778,229.9234,230.1907,6814.0
2024-06-07 10:05:00,232.51,232.55,232.2,232.43,9824.0,230.2105,230.2501,229.9036,230.1313,9824.0
2024-06-07 10:10:00,232.46,232.5,232.31,232.44,11297.0,230.161,230.2006,230.0125,230.1412,11297.0
2024-06-07 10:15:00,232.5,232.9,232.46,232.61,12007.0,230.2006,230.5966,230.161,230.3095,12007.0
2024-06-07 10:20:00,232.45,232.45,231.83,231.83,10014.0,230.1511,230.1511,229.5372,229.5372,10014.0
2024-06-07 10:25:00,231.99,231.99,231.15,231.15,11987.0,229.6956,229.6956,228.8639,228.8639,11987.0
2024-06-07 10:30:00,231.12,231.38,231.12,231.29,3743.0,228.8342,229.0917,228.8342,229.0026,3743.0
2024-06-07 10:35:00,231.31,231.75,231.26,231.73,8604.0,229.0224,229.458,228.9729,229.4382,8604.0
2024-06-07 10:40:00,231.7,232.03,231.63,232.03,35210.0,229.4085,229.7352,229.3392,229.7352,35210.0
2024-06-07 10:45:00,232.0,232.0,231.69,231.71,4620.0,229.7055,229.7055,229.3986,229.4184,4620.0
2024-06-07 10:50:00,231.74,231.81,231.37,231.4,36979.0,229.4481,229.5174,229.0818,229.1115,36979.0
2024-06-07 10:55:00,231.45,231.53,230.75,230.77,42739.0,229.161,229.2402,228.4679,228.4877,42739.0
2024-06-07 11:00:00,230.65,230.85,230.51,230.73,15422.0,228.3689,228.5669,228.2303,228.4481,15422.0
2024-06-07 11:05:00,230.74,230.74,230.36,230.47,25553.0,228.458,228.458,228.0818,228.1907,25553.0
2024-06-07 11:10:00,230.51,230.62,230.25,230.54,19953.0,228.2303,228.3392,227.9728,228.26,19953.0
2024-06-07 11:15:00,230.56,230.72,230.4,230.51,34773.0,228.2798,228.4382,228.1214,228.2303,34773.0
2024-06-07 11:20:00,230.46,230.81,230.4,230.78,13283.0,228.1808,228.5273,228.1214,228.4976,13283.0
2024-06-07 11:25:00,230.74,230.82,230.59,230.59,25860.0,228.458,228.5372,228.3095,228.3095,25860.0
2024-06-07 11:30:00,230.59,230.69,230.42,230.5,9324.0,228.3095,228.4085,228.1412,228.2204,9324.0
2024-06-07 11:35:00,230.56,230.57,230.25,230.28,6826.0,228.2798,228.2897,227.9728,228.0026,6826.0
2024-06-07 11:40:00,230.31,230.46,230.25,230.44,6625.0,228.0323,228.1808,227.9728,228.161,6625.0
2024-06-07 11:45:00,230.49,230.83,230.49,230.79,6013.0,228.2105,228.5471,228.2105,228.5075,6013.0
2024-06-07 11:50:00,230.84,230.87,230.78,230.84,6357.0,228.557,228.5867,228.4976,228.557,6357.0
2024-06-07 11:55:00,230.83,231.18,230.79,231.12,10292.0,228.5471,228.8937,228.5075,228.8342,10292.0
2024-06-07 12:00:00,231.14,231.35,231.05,231.35,7447.0,228.854,229.062,228.7649,229.062,7447.0
2024-06-07 12:05:00,231.42,231.75,231.42,231.75,9573.0,229.1313,229.458,229.1313,229.458,9573.0
2024-06-07 12:10:00,231.76,232.14,231.69,232.13,6040.0,229.4679,229.8442,229.3986,229.8343,6040.0
2024-06-07 12:15:00,232.15,232.2,231.63,231.71,17106.0,229.8541,229.9036,229.3392,229.4184,17106.0
2024-06-07 12:20:00,231.61,231.62,231.25,231.48,28797.0,229.3194,229.3293,228.963,229.1907,28797.0
2024-06-07 12:25:00,231.48,231.54,231.39,231.45,4831.0,229.1907,229.2501,229.1016,229.161,4831.0
2024-06-07 12:30:00,231.45,231.61,231.39,231.53,17452.0,229.161,229.3194,229.1016,229.2402,17452.0
2024-06-07 12:35:00,231.45,231.55,231.0,231.01,22366.0,229.161,229.26,228.7154,228.7253,22366.0
2024-06-07 12:40:00,231.01,231.16,230.79,231.09,20756.0,228.7253,228.8738,228.5075,228.8045,20756.0
2024-06-07 12:45:00,231.15,231.15,230.79,230.83,2776.0,228.8639,228.8639,228.5075,228.5471,2776.0
2024-06-07 12:50:00,230.84,231.06,230.83,230.89,10878.0,228.557,228.7748,228.5471,228.6065,10878.0
2024-06-07 12:55:00,231.03,231.09,230.93,231.0,9911.0,228.7451,228.8045,228.6461,228.7154,9911.0
2024-06-07 13:00:00,231.08,231.08,230.29,230.39,18880.0,228.7946,228.7946,228.0125,228.1115,18880.0
2024-06-07 13:05:00,230.4,230.6,230.37,230.52,19085.0,228.1214,228.3194,228.0917,228.2402,19085.0
2024-06-07 13:10:00,230.5,230.81,230.44,230.69,20306.0,228.2204,228.5273,228.161,228.4085,20306.0
2024-06-07 13:15:00,230.61,230.8,230.57,230.58,13995.0,228.3293,228.5174,228.2897,228.2996,13995.0
2024-06-07 13:20:00,230.65,231.06,230.57,230.91,14738.0,228.3689,228.7748,228.2897,228.6263,14738.0
2024-06-07 13:25:00,230.93,230.93,230.51,230.59,11164.0,228.6461,228.6461,228.2303,228.3095,11164.0
2024-06-07 13:30:00,230.67,230.82,230.63,230.78,13623.0,228.3887,228.5372,228.3491,228.4976,13623.0
2024-06-07 13:35:00,230.78,231.65,230.71,231.18,12505.0,228.4976,229.359,228.4283,228.8937,12505.0
2024-06-07 13:40:00,231.14,231.46,231.14,231.29,7014.0,228.854,229.1709,228.854,229.0026,7014.0
2024-06-07 13:45:00,231.24,231.24,230.78,230.83,15424.0,228.9531,228.9531,228.4976,228.5471,15424.0
2024-06-07 13:50:00,230.81,231.2,230.75,230.91,17448.0,228.5273,228.9135,228.4679,228.6263,17448.0
2024-06-07 13:55:00,230.91,230.99,230.76,230.76,5174.0,228.6263,228.7055,228.4778,228.4778,5174.0
2024-06-07 14:00:00,230.76,230.97,230.5,230.8,16531.0,228.4778,228.6857,228.2204,228.5174,16531.0
2024-06-07 14:05:00,230.87,230.96,230.5,230.65,3490.0,228.5867,228.6758,228.2204,228.3689,3490.0
2024-06-07 14:10:00,230.66,230.76,230.56,230.56,7782.0,228.3788,228.4778,228.2798,228.2798,7782.0
2024-06-07 14:15:00,230.53,230.55,230.33,230.42,6227.0,228.2501,228.2699,228.0521,228.1412,6227.0
2024-06-07 14:20:00,230.44,230.9,230.35,230.68,18455.0,228.161,228.6164,228.0719,228.3986,18455.0
2024-06-07 14:25:00,230.73,230.91,230.68,230.75,12066.0,228.4481,228.6263,228.3986,228.4679,12066.0
2024-06-07 14:30:00,230.74,230.92,230.67,230.89,13587.0,228.458,228.6362,228.3887,228.6065,13587.0
2024-06-07 14:35:00,230.86,231.11,230.86,230.95,4393.0,228.5768,228.8243,228.5768,228.6659,4393.0
2024-06-07 14:40:00,230.96,231.06,230.79,231.0,13606.0,228.6758,228.7748,228.5075,228.7154,13606.0
2024-06-07 14:45:00,231.02,231.07,230.84,230.86,4900.0,228.7352,228.7847,228.557,228.5768,4900.0
2024-06-07 14:50:00,230.87,230.95,230.71,230.81,6286.0,228.5867,228.6659,228.4283,228.5273,6286.0
2024-06-07 14:55:00,230.79,230.97,230.77,230.85,18698.0,228.5075,228.6857,228.4877,228.5669,18698.0
2024-06-07 15:00:00,230.83,230.88,230.65,230.79,12197.0,228.5471,228.5966,228.3689,228.5075,12197.0
2024-06-07 15:05:00,230.75,230.76,230.5,230.56,16047.0,228.4679,228.4778,228.2204,228.2798,16047.0
2024-06-07 15:10:00,230.6,230.63,230.18,230.33,24735.0,228.3194,228.3491,227.9035,228.0521,24735.0
2024-06-07 15:15:00,230.33,230.49,230.23,230.26,22094.0,228.0521,228.2105,227.953,227.9828,22094.0
2024-06-07 15:20:00,230.22,230.4,230.13,230.22,17615.0,227.9431,228.1214,227.854,227.9431,17615.0
2024-06-07 15:25:00,230.26,230.95,230.21,230.93,13512.0,227.9828,228.6659,227.9332,228.6461,13512.0
2024-06-07 15:30:00,230.9,231.17,230.8,230.85,26424.0,228.6164,228.8838,228.5174,228.5669,26424.0
2024-06-07 15:35:00,230.8,230.88,230.65,230.74,24644.0,228.5174,228.5966,228.3689,228.458,24644.0
2024-06-07 15:40:00,230.74,230.93,230.72,230.86,22933.0,228.458,228.6461,228.4382,228.5768,22933.0
2024-06-07 15:45:00,230.87,231.02,230.78,230.87,21973.0,228.5867,228.7352,228.4976,228.5867,21973.0
2024-06-07 15:50:00,230.83,230.94,230.44,230.91,49564.0,228.5471,228.656,228.161,228.6263,49564.0
2024-06-07 15:55:00,231.08,231.54,230.99,231.07,127368.0,228.7946,229.2501,228.7055,228.7847,127368.0
2024-06-10 09:30:00,230.0,231.0,230.0,230.4,12584.0,227.7253,228.7154,227.7253,228.1214,12584.0
2024-06-10 09:35:00,230.75,231.07,230.5,230.5,5563.0,228.4679,228.7847,228.2204,228.2204,5563.0
2024-06-10 09:40:00,230.67,231.11,230.58,230.7,4625.0,228.3887,228.8243,228.2996,228.4184,4625.0
2024-06-10 09:45:00,230.94,230.94,230.46,230.46,6449.0,228.656,228.656,228.1808,228.1808,6449.0
2024-06-10 09:50:00,230.37,230.72,230.15,230.15,11055.0,228.0917,228.4382,227.8738,227.8738,11055.0
2024-06-10 09:55:00,230.13,230.44,229.98,230.32,4966.0,227.854,228.161,227.7055,228.0422,4966.0
2024-06-10 10:00:00,230.3,230.88,230.29,230.58,16793.0,228.0224,228.5966,228.0125,228.2996,16793.0
2024-06-10 10:05:00,230.76,231.25,230.75,231.19,4117.0,228.4778,228.963,228.4679,228.9036,4117.0
2024-06-10 10:10:00,231.13,231.35,230.96,231.35,26716.0,228.8441,229.062,228.6758,229.062,26716.0
2024-06-10 10:15:00,231.39,231.57,231.39,231.4,3774.0,229.1016,229.2798,229.1016,229.1115,3774.0
2024-06-10 10:20:00,231.35,231.35,230.51,230.61,4426.0,229.062,229.062,228.2303,228.3293,4426.0
2024-06-10 10:25:00,230.61,230.66,230.45,230.57,2153.0,228.3293,228.3788,228.1709,228.2897,2153.0
2024-06-10 10:30:00,230.52,230.66,230.35,230.66,2985.0,228.2402,228.3788,228.0719,228.3788,2985.0
2024-06-10 10:35:00,230.73,230.91,230.73,230.77,2865.0,228.4481,228.6263,228.4481,228.4877,2865.0
2024-06-10 10:40:00,230.7,230.86,230.69,230.72,2732.0,228.4184,228.5768,228.4085,228.4382,2732.0
2024-06-10 10:45:00,230.8,231.14,230.79,231.14,2831.0,228.5174,228.854,228.5075,228.854,2831.0
2024-06-10 10:50:00,231.08,231.2,230.92,230.97,3839.0,228.7946,228.9135,228.6362,228.6857,3839.0
2024-06-10 10:55:00,230.93,230.93,230.51,230.51,6762.0,228.6461,228.6461,228.2303,228.2303,6762.0
2024-06-10 11:00:00,230.43,230.53,230.42,230.46,1741.0,228.1511,228.2501,228.1412,228.1808,1741.0
2024-06-10 11:05:00,230.54,230.77,230.54,230.71,2315.0,228.26,228.4877,228.26,228.4283,2315.0
2024-06-10 11:10:00,230.8,230.8,230.53,230.53,2798.0,228.5174,228.5174,228.2501,228.2501,2798.0
2024-06-10 11:15:00,230.56,230.83,230.56,230.77,4700.0,228.2798,228.5471,228.2798,228.4877,4700.0
2024-06-10 11:20:00,230.85,230.91,230.8,230.9,2945.0,228.5669,228.6263,228.5174,228.6164,2945.0
2024-06-10 11:25:00,230.93,231.15,230.89,231.09,3379.0,228.6461,228.8639,228.6065,228.8045,3379.0
2024-06-10 11:30:00,231.21,231.32,231.13,231.24,3652.0,228.9234,229.0323,228.8441,228.9531,3652.0
2024-06-10 11:35:00,231.25,231.25,230.96,230.96,2797.0,228.963,228.963,228.6758,228.6758,2797.0
2024-06-10 11:40:00,231.05,231.11,230.97,230.97,1580.0,228.7649,228.8243,228.6857,228.6857,1580.0
2024-06-10 11:45:00,231.02,231.08,230.92,230.98,3219.0,228.7352,228.7946,228.6362,228.6956,3219.0
2024-06-10 11:50:00,231.02,231.11,230.98,230.98,3259.0,228.7352,228.8243,228.6956,228.6956,3259.0
2024-06-10 11:55:00,231.03,231.34,231.03,231.2,7534.0,228.7451,229.0521,228.7451,228.9135,7534.0
2024-06-10 12:00:00,231.32,231.34,231.03,231.21,3960.0,229.0323,229.0521,228.7451,228.9234,3960.0
2024-06-10 12:05:00,231.28,231.28,231.0,231.01,2618.0,228.9927,228.9927,228.7154,228.7253,2618.0
2024-06-10 12:10:00,230.97,231.24,230.94,231.24,4388.0,228.6857,228.9531,228.656,228.9531,4388.0
2024-06-10 12:15:00,231.3,231.59,231.29,231.57,2785.0,229.0125,229.2996,229.0026,229.2798,2785.0
2024-06-10 12:20:00,231.55,231.69,231.5,231.54,3063.0,229.26,229.3986,229.2105,229.2501,3063.0
2024-06-10 12:25:00,231.54,231.62,231.52,231.59,2082.0,229.2501,229.3293,229.2303,229.2996,2082.0
2024-06-10 12:30:00,231.59,231.6,231.3,231.4,6570.0,229.2996,229.3095,229.0125,229.1115,6570.0
2024-06-10 12:35:00,231.37,231.45,231.3,231.3,2457.0,229.0818,229.161,229.0125,229.0125,2457.0
2024-06-10 12:40:00,231.34,231.44,231.11,231.42,9000.0,229.0521,229.1511,228.8243,229.1313,9000.0
2024-06-10 12:45:00,231.45,231.45,231.27,231.35,1542.0,229.161,229.161,228.9828,229.062,1542.0
2024-06-10 12:50:00,231.33,231.33,231.16,231.18,5677.0,229.0422,229.0422,228.8738,228.8937,5677.0
2024-06-10 12:55:00,231.29,231.29,231.14,231.27,7751.0,229.0026,229.0026,228.854,228.9828,7751.0
2024-06-10 13:00:00,231.28,231.4,231.22,231.24,9286.0,228.9927,229.1115,228.9333,228.9531,9286.0
2024-06-10 13:05:00,231.22,231.23,231.18,231.23,2852.0,228.9333,228.9432,228.8937,228.9432,2852.0
2024-06-10 13:10:00,231.22,231.3,231.19,231.23,5120.0,228.9333,229.0125,228.9036,228.9432,5120.0
2024-06-10 13:15:00,231.27,231.49,231.25,231.43,3292.0,228.9828,229.2006,228.963,229.1412,3292.0
2024-06-10 13:20:00,231.48,231.71,231.47,231.66,3194.0,229.1907,229.4184,229.1808,229.3689,3194.0
2024-06-10 13:25:00,231.71,231.73,231.66,231.71,2550.0,229.4184,229.4382,229.3689,229.4184,2550.0
2024-06-10 13:30:00,231.71,232.0,231.67,231.88,6374.0,229.4184,229.7055,229.3788,229.5867,6374.0
2024-06-10 13:35:00,231.98,232.05,231.97,232.05,1100.0,229.6857,229.755,229.6758,229.755,1100.0
2024-06-10 13:40:00,232.02,232.69,232.01,232.64,23491.0,229.7253,230.3887,229.7154,230.3392,23491.0
2024-06-10 13:45:00,232.66,233.27,232.55,233.27,5808.0,230.359,230.963,230.2501,230.963,5808.0
2024-06-10 13:50:00,233.27,233.34,232.8,232.83,4277.0,230.963,231.0323,230.4976,230.5273,4277.0
2024-06-10 13:55:00,232.86,232.99,232.84,232.84,3414.0,230.557,230.6858,230.5372,230.5372,3414.0
2024-06-10 14:00:00,232.88,232.88,232.58,232.58,3060.0,230.5768,230.5768,230.2798,230.2798,3060.0
2024-06-10 14:05:00,232.72,232.75,232.44,232.75,5510.0,230.4184,230.4481,230.1412,230.4481,5510.0
2024-06-10 14:10:00,232.7,232.76,232.67,232.76,1241.0,230.3986,230.458,230.3689,230.458,1241.0
2024-06-10 14:15:00,232.65,232.94,232.65,232.85,8351.0,230.3491,230.6362,230.3491,230.5471,8351.0
2024-06-10 14:20:00,232.85,232.91,232.61,232.76,3997.0,230.5471,230.6065,230.3095,230.458,3997.0
2024-06-10 14:25:00,232.77,232.8,232.7,232.76,1400.0,230.4679,230.4976,230.3986,230.458,1400.0
2024-06-10 14:30:00,232.77,232.79,232.65,232.66,3336.0,230.4679,230.4877,230.3491,230.359,3336.0
2024-06-10 14:35:00,232.67,232.79,232.52,232.79,14776.0,230.3689,230.4877,230.2204,230.4877,14776.0
2024-06-10 14:40:00,232.71,232.75,232.59,232.64,1200.0,230.4085,230.4481,230.2897,230.3392,1200.0
2024-06-10 14:45:00,232.6,232.93,232.6,232.9,6398.0,230.2996,230.6263,230.2996,230.5966,6398.0
2024-06-10 14:50:00,232.93,233.09,232.93,233.02,3168.0,230.6263,230.7848,230.6263,230.7155,3168.0
2024-06-10 14:55:00,233.05,233.32,233.0,233.31,2941.0,230.7452,231.0125,230.6957,231.0026,2941.0
2024-06-10 15:00:00,233.24,233.38,233.21,233.33,2686.0,230.9333,231.0719,230.9036,231.0224,2686.0
2024-06-10 15:05:00,233.33,233.41,233.21,233.23,5641.0,231.0224,231.1016,230.9036,230.9234,5641.0
2024-06-10 15:10:00,233.21,233.25,233.15,233.24,11448.0,230.9036,230.9432,230.8442,230.9333,11448.0
2024-06-10 15:15:00,233.26,233.31,232.87,232.99,7091.0,230.9531,231.0026,230.5669,230.6858,7091.0
2024-06-10 15:20:00,233.03,233.28,233.01,233.19,7654.0,230.7254,230.9729,230.7056,230.8838,7654.0
2024-06-10 15:25:00,233.14,233.14,233.03,233.09,8711.0,230.8343,230.8343,230.7254,230.7848,8711.0
2024-06-10 15:30:00,233.06,233.19,232.95,232.96,11837.0,230.7551,230.8838,230.6461,230.656,11837.0
2024-06-10 15:35:00,233.0,233.2,232.9,232.9,23460.0,230.6957,230.8937,230.5966,230.5966,23460.0
2024-06-10 15:40:00,232.91,233.31,232.9,233.05,26992.0,230.6065,231.0026,230.5966,230.7452,26992.0
2024-06-10 15:45:00,233.0,233.11,232.84,232.85,10201.0,230.6957,230.8046,230.5372,230.5471,10201.0
2024-06-10 15:50:00,232.82,233.11,232.82,232.88,27247.0,230.5174,230.8046,230.5174,230.5768,27247.0
2024-06-10 15:55:00,232.88,232.91,232.58,232.76,35374.0,230.5768,230.6065,230.2798,230.458,35374.0
2024-06-11 09:30:00,231.78,232.75,231.76,231.88,14519.0,229.4877,230.4481,229.4679,229.5867,14519.0
2024-06-11 09:35:00,231.29,231.55,230.75,231.05,3933.0,229.0026,229.26,228.4679,228.7649,3933.0
2024-06-11 09:40:00,230.93,230.93,230.54,230.61,3270.0,228.6461,228.6461,228.26,228.3293,3270.0
2024-06-11 09:45:00,230.58,230.65,230.18,230.61,14914.0,228.2996,228.3689,227.9035,228.3293,14914.0
2024-06-11 09:50:00,230.46,230.64,230.25,230.32,8290.0,228.1808,228.359,227.9728,228.0422,8290.0
2024-06-11 09:55:00,230.33,230.51,230.02,230.49,8987.0,228.0521,228.2303,227.7451,228.2105,8987.0
2024-06-11 10:00:00,230.45,230.52,229.93,230.06,8350.0,228.1709,228.2402,227.656,227.7847,8350.0
2024-06-11 10:05:00,230.24,230.8,230.19,230.65,7822.0,227.9629,228.5174,227.9134,228.3689,7822.0
2024-06-11 10:10:00,230.78,231.25,230.73,231.19,6894.0,228.4976,228.963,228.4481,228.9036,6894.0
2024-06-11 10:15:00,231.29,231.59,231.2,231.53,7213.0,229.0026,229.2996,228.9135,229.2402,7213.0
2024-06-11 10:20:00,231.41,231.61,231.41,231.61,7774.0,229.1214,229.3194,229.1214,229.3194,7774.0
2024-06-11 10:25:00,231.65,231.79,231.64,231.79,2534.0,229.359,229.4976,229.3491,229.4976,2534.0
2024-06-11 10:30:00,231.67,231.84,231.67,231.76,1776.0,229.3788,229.5471,229.3788,229.4679,1776.0
2024-06-11 10:35:00,231.84,231.88,231.4,231.55,7192.0,229.5471,229.5867,229.1115,229.26,7192.0
2024-06-11 10:40:00,231.55,231.75,231.42,231.69,4165.0,229.26,229.458,229.1313,229.3986,4165.0
2024-06-11 10:45:00,231.68,231.73,231.57,231.68,2747.0,229.3887,229.4382,229.2798,229.3887,2747.0
2024-06-11 10:50:00,231.68,231.77,231.66,231.77,2250.0,229.3887,229.4778,229.3689,229.4778,2250.0
2024-06-11 10:55:00,231.88,232.23,231.88,232.19,1407.0,229.5867,229.9333,229.5867,229.8937,1407.0
2024-06-11 11:00:00,232.2,232.25,232.11,232.14,4508.0,229.9036,229.9531,229.8145,229.8442,4508.0
2024-06-11 11:05:00,232.1,232.18,232.03,232.14,3223.0,229.8046,229.8838,229.7352,229.8442,3223.0
2024-06-11 11:10:00,232.15,232.2,232.02,232.02,9620.0,229.8541,229.9036,229.7253,229.7253,9620.0
2024-06-11 11:15:00,232.12,232.12,232.0,232.0,661.0,229.8244,229.8244,229.7055,229.7055,661.0
2024-06-11 11:20:00,232.0,232.02,231.86,231.86,2361.0,229.7055,229.7253,229.5669,229.5669,2361.0
2024-06-11 11:25:00,231.93,231.96,231.86,231.92,700.0,229.6362,229.6659,229.5669,229.6263,700.0
2024-06-11 11:30:00,231.97,232.13,231.97,232.03,2566.0,229.6758,229.8343,229.6758,229.7352,2566.0
2024-06-11 11:35:00,232.09,232.1,231.94,232.04,1938.0,229.7947,229.8046,229.6461,229.7451,1938.0
2024-06-11 11:40:00,232.04,232.1,231.95,232.1,2479.0,229.7451,229.8046,229.656,229.8046,2479.0
2024-06-11 11:45:00,232.05,232.36,232.04,232.36,1859.0,229.755,230.062,229.7451,230.062,1859.0
2024-06-11 11:50:00,232.3,232.54,232.18,232.25,14364.0,230.0026,230.2402,229.8838,229.9531,14364.0
2024-06-11 11:55:00,232.14,232.26,232.14,232.16,1875.0,229.8442,229.963,229.8442,229.864,1875.0
2024-06-11 12:00:00,232.2,232.37,232.07,232.33,9609.0,229.9036,230.0719,229.7748,230.0323,9609.0
2024-06-11 12:05:00,232.28,232.37,232.22,232.22,2044.0,229.9828,230.0719,229.9234,229.9234,2044.0
2024-06-11 12:10:00,232.32,232.56,232.28,232.48,2829.0,230.0224,230.26,229.9828,230.1808,2829.0
2024-06-11 12:15:00,232.5,232.5,232.33,232.4,3142.0,230.2006,230.2006,230.0323,230.1016,3142.0
2024-06-11 12:20:00,232.33,232.46,232.26,232.26,2078.0,230.0323,230.161,229.963,229.963,2078.0
2024-06-11 12:25:00,232.36,232.36,232.19,232.2,1360.0,230.062,230.062,229.8937,229.9036,1360.0
2024-06-11 12:30:00,232.2,232.24,232.01,232.04,1464.0,229.9036,229.9432,229.7154,229.7451,1464.0
2024-06-11 12:35:00,232.1,232.13,232.07,232.12,1298.0,229.8046,229.8343,229.7748,229.8244,1298.0
2024-06-11 12:40:00,232.12,232.19,232.06,232.12,1285.0,229.8244,229.8937,229.7649,229.8244,1285.0
2024-06-11 12:45:00,232.19,232.24,232.1,232.18,18227.0,229.8937,229.9432,229.8046,229.8838,18227.0
2024-06-11 12:50:00,232.1,232.26,232.03,232.17,31564.0,229.8046,229.963,229.7352,229.8739,31564.0
2024-06-11 12:55:00,232.1,232.22,232.02,232.22,2616.0,229.8046,229.9234,229.7253,229.9234,2616.0
2024-06-11 13:00:00,232.22,232.33,231.98,232.33,3960.0,229.9234,230.0323,229.6857,230.0323,3960.0
2024-06-11 13:05:00,232.34,232.45,232.26,232.45,4987.0,230.0422,230.1511,229.963,230.1511,4987.0
2024-06-11 13:10:00,232.4,232.46,232.14,232.19,3910.0,230.1016,230.161,229.8442,229.8937,3910.0
2024-06-11 13:15:00,232.13,232.13,231.8,231.83,1800.0,229.8343,229.8343,229.5075,229.5372,1800.0
2024-06-11 13:20:00,231.83,231.83,231.59,231.59,1240.0,229.5372,229.5372,229.2996,229.2996,1240.0
2024-06-11 13:25:00,231.67,231.68,231.52,231.62,1999.0,229.3788,229.3887,229.2303,229.3293,1999.0
2024-06-11 13:30:00,231.61,231.77,231.6,231.75,2243.0,229.3194,229.4778,229.3095,229.458,2243.0
2024-06-11 13:35:00,231.76,231.94,231.75,231.94,1614.0,229.4679,229.6461,229.458,229.6461,1614.0
2024-06-11 13:40:00,231.99,231.99,231.71,231.71,3504.0,229.6956,229.6956,229.4184,229.4184,3504.0
2024-06-11 13:45:00,231.72,231.78,231.65,231.7,1548.0,229.4283,229.4877,229.359,229.4085,1548.0
2024-06-11 13:50:00,231.77,231.95,231.74,231.91,2159.0,229.4778,229.656,229.4481,229.6164,2159.0
2024-06-11 13:55:00,231.87,232.0,231.86,232.0,2202.0,229.5768,229.7055,229.5669,229.7055,2202.0
2024-06-11 14:00:00,231.99,232.13,231.87,232.13,3513.0,229.6956,229.8343,229.5768,229.8343,3513.0
2024-06-11 14:05:00,232.13,232.18,232.05,232.09,5253.0,229.8343,229.8838,229.755,229.7947,5253.0
2024-06-11 14:10:00,232.05,232.23,231.98,232.22,2998.0,229.755,229.9333,229.6857,229.9234,2998.0
2024-06-11 14:15:00,232.16,232.44,232.15,232.42,2479.0,229.864,230.1412,229.8541,230.1214,2479.0
2024-06-11 14:20:00,232.42,233.07,232.41,232.96,17841.0,230.1214,230.765,230.1115,230.656,17841.0
2024-06-11 14:25:00,233.02,233.09,232.96,233.0,4790.0,230.7155,230.7848,230.656,230.6957,4790.0
2024-06-11 14:30:00,233.15,233.24,233.0,233.0,23968.0,230.8442,230.9333,230.6957,230.6957,23968.0
2024-06-11 14:35:00,233.01,233.01,232.92,232.93,3693.0,230.7056,230.7056,230.6164,230.6263,3693.0
2024-06-11 14:40:00,232.87,233.04,232.83,232.89,5896.0,230.5669,230.7353,230.5273,230.5867,5896.0
2024-06-11 14:45:00,232.79,233.0,232.79,232.92,3454.0,230.4877,230.6957,230.4877,230.6164,3454.0
2024-06-11 14:50:00,232.96,233.01,232.75,232.85,19295.0,230.656,230.7056,230.4481,230.5471,19295.0
2024-06-11 14:55:00,232.9,232.95,232.82,232.85,6764.0,230.5966,230.6461,230.5174,230.5471,6764.0
2024-06-11 15:00:00,232.87,232.95,232.58,232.61,28993.0,230.5669,230.6461,230.2798,230.3095,28993.0
2024-06-11 15:05:00,232.59,232.7,232.54,232.54,3171.0,230.2897,230.3986,230.2402,230.2402,3171.0
2024-06-11 15:10:00,232.55,232.59,232.41,232.47,5134.0,230.2501,230.2897,230.1115,230.1709,5134.0
2024-06-11 15:15:00,232.49,232.6,232.48,232.56,1886.0,230.1907,230.2996,230.1808,230.26,1886.0
2024-06-11 15:20:00,232.59,232.65,232.54,232.6,5240.0,230.2897,230.3491,230.2402,230.2996,5240.0
2024-06-11 15:25:00,232.61,232.67,232.53,232.63,5626.0,230.3095,230.3689,230.2303,230.3293,5626.0
2024-06-11 15:30:00,232.63,232.79,232.58,232.79,18228.0,230.3293,230.4877,230.2798,230.4877,18228.0
2024-06-11 15:35:00,232.83,232.87,232.71,232.84,11271.0,230.5273,230.5669,230.4085,230.5372,11271.0
2024-06-11 15:40:00,232.84,232.97,232.76,232.8,8349.0,230.5372,230.6659,230.458,230.4976,8349.0
2024-06-11 15:45:00,232.78,232.78,232.55,232.57,8359.0,230.4778,230.4778,230.2501,230.2699,8359.0
2024-06-11 15:50:00,232.47,232.95,232.37,232.73,33578.0,230.1709,230.6461,230.0719,230.4283,33578.0
2024-06-11 15:55:00,232.81,232.96,232.37,232.58,115012.0,230.5075,230.656,230.0719,230.2798,115012.0
2024-06-12 09:30:00,233.65,235.02,233.65,234.55,13303.0,231.3392,232.6957,231.3392,232.2303,13303.0
2024-06-12 09:35:00,234.7,235.16,234.46,234.91,5298.0,232.3788,232.8343,232.1412,232.5868,5298.0
2024-06-12 09:40:00,234.91,235.26,234.84,235.06,8346.0,232.5868,232.9333,232.5175,232.7353,8346.0
2024-06-12 09:45:00,235.03,235.61,234.67,235.33,44070.0,232.7056,233.2798,232.3491,233.0026,44070.0
2024-06-12 09:50:00,235.21,235.44,234.74,234.79,8748.0,232.8838,233.1115,232.4184,232.4679,8748.0
2024-06-12 09:55:00,234.96,236.0,234.83,235.69,8665.0,232.6363,233.666,232.5076,233.359,8665.0
2024-06-12 10:00:00,235.81,236.38,235.71,236.34,6266.0,233.4779,234.0422,233.3789,234.0026,6266.0
2024-06-12 10:05:00,236.5,236.57,236.08,236.15,6300.0,234.161,234.2303,233.7452,233.8145,6300.0
2024-06-12 10:10:00,236.11,236.11,235.92,235.95,2898.0,233.7749,233.7749,233.5868,233.6165,2898.0
2024-06-12 10:15:00,236.03,236.06,235.85,235.89,6516.0,233.6957,233.7254,233.5175,233.5571,6516.0
2024-06-12 10:20:00,235.79,235.79,235.52,235.52,5341.0,233.4581,233.4581,233.1907,233.1907,5341.0
2024-06-12 10:25:00,235.46,236.09,235.46,235.89,13176.0,233.1313,233.7551,233.1313,233.5571,13176.0
2024-06-12 10:30:00,235.76,236.0,235.76,235.87,3665.0,233.4284,233.666,233.4284,233.5373,3665.0
2024-06-12 10:35:00,236.0,236.81,236.0,236.81,5307.0,233.666,234.468,233.666,234.468,5307.0
2024-06-12 10:40:00,236.88,237.11,236.5,236.5,5207.0,234.5373,234.765,234.161,234.161,5207.0
2024-06-12 10:45:00,236.51,236.76,236.41,236.63,2385.0,234.1709,234.4185,234.0719,234.2898,2385.0
2024-06-12 10:50:00,236.59,236.75,236.41,236.75,3596.0,234.2501,234.4086,234.0719,234.4086,3596.0
2024-06-12 10:55:00,236.81,236.93,236.73,236.9,2451.0,234.468,234.5868,234.3888,234.5571,2451.0
2024-06-12 11:00:00,236.91,237.11,236.77,236.78,4207.0,234.567,234.765,234.4284,234.4383,4207.0
2024-06-12 11:05:00,236.72,236.8,236.54,236.6,2043.0,234.3789,234.4581,234.2006,234.26,2043.0
2024-06-12 11:10:00,236.58,236.68,236.38,236.39,3496.0,234.2402,234.3393,234.0422,234.0521,3496.0
2024-06-12 11:15:00,236.46,236.49,236.13,236.43,9039.0,234.1214,234.1511,233.7947,234.0917,9039.0
2024-06-12 11:20:00,236.49,236.5,236.3,236.39,3880.0,234.1511,234.161,233.963,234.0521,3880.0
2024-06-12 11:25:00,236.34,236.36,236.16,236.16,6104.0,234.0026,234.0224,233.8244,233.8244,6104.0
2024-06-12 11:30:00,236.1,236.11,235.93,235.95,6401.0,233.765,233.7749,233.5967,233.6165,6401.0
2024-06-12 11:35:00,235.91,236.01,235.8,235.97,2988.0,233.5769,233.6759,233.468,233.6363,2988.0
2024-06-12 11:40:00,236.0,236.44,235.97,236.44,2750.0,233.666,234.1016,233.6363,234.1016,2750.0
2024-06-12 11:45:00,236.49,236.67,236.43,236.62,2487.0,234.1511,234.3294,234.0917,234.2799,2487.0
2024-06-12 11:50:00,236.67,236.8,236.46,236.69,5179.0,234.3294,234.4581,234.1214,234.3492,5179.0
2024-06-12 11:55:00,236.86,237.02,236.74,236.86,3368.0,234.5175,234.6759,234.3987,234.5175,3368.0
2024-06-12 12:00:00,236.9,237.13,236.8,236.84,15804.0,234.5571,234.7848,234.4581,234.4977,15804.0
2024-06-12 12:05:00,236.69,236.96,236.69,236.82,18097.0,234.3492,234.6165,234.3492,234.4779,18097.0
2024-06-12 12:10:00,236.75,237.0,236.75,237.0,3000.0,234.4086,234.6561,234.4086,234.6561,3000.0
2024-06-12 12:15:00,236.97,237.1,236.87,236.94,2383.0,234.6264,234.7551,234.5274,234.5967,2383.0
2024-06-12 12:20:00,237.0,237.0,236.58,236.58,3249.0,234.6561,234.6561,234.2402,234.2402,3249.0
2024-06-12 12:25:00,236.67,236.98,236.67,236.85,4101.0,234.3294,234.6363,234.3294,234.5076,4101.0
2024-06-12 12:30:00,236.87,236.87,236.68,236.73,2651.0,234.5274,234.5274,234.3393,234.3888,2651.0
2024-06-12 12:35:00,236.73,236.8,236.61,236.69,1763.0,234.3888,234.4581,234.2699,234.3492,1763.0
2024-06-12 12:40:00,236.7,236.7,236.62,236.62,985.0,234.3591,234.3591,234.2799,234.2799,985.0
2024-06-12 12:45:00,236.72,237.05,236.71,237.05,2620.0,234.3789,234.7056,234.369,234.7056,2620.0
2024-06-12 12:50:00,236.96,237.04,236.92,236.93,2376.0,234.6165,234.6957,234.5769,234.5868,2376.0
2024-06-12 12:55:00,236.94,237.07,236.87,236.94,1175.0,234.5967,234.7254,234.5274,234.5967,1175.0
2024-06-12 13:00:00,237.0,237.08,236.91,237.08,1985.0,234.6561,234.7353,234.567,234.7353,1985.0
2024-06-12 13:05:00,237.12,237.12,236.96,236.99,3407.0,234.7749,234.7749,234.6165,234.6462,3407.0
2024-06-12 13:10:00,236.92,236.95,236.73,236.81,2470.0,234.5769,234.6066,234.3888,234.468,2470.0
2024-06-12 13:15:00,236.77,236.93,236.64,236.64,2052.0,234.4284,234.5868,234.2997,234.2997,2052.0
2024-06-12 13:20:00,236.71,236.75,236.39,236.39,1779.0,234.369,234.4086,234.0521,234.0521,1779.0
2024-06-12 13:25:00,236.48,236.51,236.18,236.21,2535.0,234.1412,234.1709,233.8442,233.8739,2535.0
2024-06-12 13:30:00,236.21,236.21,235.85,235.89,1917.0,233.8739,233.8739,233.5175,233.5571,1917.0
2024-06-12 13:35:00,235.96,236.0,235.84,235.85,1723.0,233.6264,233.666,233.5076,233.5175,1723.0
2024-06-12 13:40:00,235.89,236.05,235.8,235.91,3959.0,233.5571,233.7155,233.468,233.5769,3959.0
2024-06-12 13:45:00,236.03,236.07,235.97,236.04,1112.0,233.6957,233.7353,233.6363,233.7056,1112.0
2024-06-12 13:50:00,236.0,236.12,235.96,236.08,2554.0,233.666,233.7848,233.6264,233.7452,2554.0
2024-06-12 13:55:00,236.04,236.12,235.98,236.1,3960.0,233.7056,233.7848,233.6462,233.765,3960.0
2024-06-12 14:00:00,236.03,236.17,235.12,235.96,12128.0,233.6957,233.8343,232.7947,233.6264,12128.0
2024-06-12 14:05:00,236.04,236.22,235.91,236.22,6233.0,233.7056,233.8838,233.5769,233.8838,6233.0
2024-06-12 14:10:00,236.39,236.49,236.14,236.37,2608.0,234.0521,234.1511,233.8046,234.0323,2608.0
2024-06-12 14:15:00,236.37,236.72,236.36,236.72,3181.0,234.0323,234.3789,234.0224,234.3789,3181.0
2024-06-12 14:20:00,236.53,236.67,236.49,236.65,3194.0,234.1907,234.3294,234.1511,234.3096,3194.0
2024-06-12 14:25:00,236.59,236.87,236.57,236.87,3230.0,234.2501,234.5274,234.2303,234.5274,3230.0
2024-06-12 14:30:00,236.95,237.12,236.52,236.76,7434.0,234.6066,234.7749,234.1808,234.4185,7434.0
2024-06-12 14:35:00,236.6,236.75,236.26,236.55,8886.0,234.26,234.4086,233.9234,234.2105,8886.0
2024-06-12 14:40:00,236.58,236.58,235.99,236.4,12830.0,234.2402,234.2402,233.6561,234.062,12830.0
2024-06-12 14:45:00,236.15,236.22,235.94,235.98,4827.0,233.8145,233.8838,233.6066,233.6462,4827.0
2024-06-12 14:50:00,236.08,236.32,235.75,235.76,33730.0,233.7452,233.9828,233.4185,233.4284,33730.0
2024-06-12 14:55:00,235.87,236.61,235.86,236.35,3395.0,233.5373,234.2699,233.5274,234.0125,3395.0
2024-06-12 15:00:00,236.27,236.65,235.92,236.1,9503.0,233.9333,234.3096,233.5868,233.765,9503.0
2024-06-12 15:05:00,236.06,236.17,235.77,236.08,4874.0,233.7254,233.8343,233.4383,233.7452,4874.0
2024-06-12 15:10:00,236.01,236.25,235.82,236.06,5701.0,233.6759,233.9135,233.4878,233.7254,5701.0
2024-06-12 15:15:00,236.0,236.33,235.93,236.32,8544.0,233.666,233.9927,233.5967,233.9828,8544.0
2024-06-12 15:20:00,236.34,236.55,235.68,235.68,6555.0,234.0026,234.2105,233.3491,233.3491,6555.0
2024-06-12 15:25:00,235.55,235.88,235.4,235.7,5634.0,233.2204,233.5472,233.0719,233.3689,5634.0
2024-06-12 15:30:00,235.69,235.99,235.6,235.83,6867.0,233.359,233.6561,233.2699,233.4977,6867.0
2024-06-12 15:35:00,235.75,236.17,235.7,235.82,8344.0,233.4185,233.8343,233.3689,233.4878,8344.0
2024-06-12 15:40:00,235.82,236.38,235.76,236.38,9556.0,233.4878,234.0422,233.4284,234.0422,9556.0
2024-06-12 15:45:00,236.43,236.72,236.24,236.56,10232.0,234.0917,234.3789,233.9036,234.2204,10232.0
2024-06-12 15:50:00,236.48,236.67,236.27,236.67,18139.0,234.1412,234.3294,233.9333,234.3294,18139.0
2024-06-12 15:55:00,236.74,236.82,236.48,236.54,55856.0,234.3987,234.4779,234.1412,234.2006,55856.0
2024-06-13 09:30:00,235.22,235.78,235.09,235.43,17045.0,232.8937,233.4482,232.765,233.1016,17045.0
2024-06-13 09:35:00,235.53,235.66,235.18,235.36,8608.0,233.2006,233.3293,232.8541,233.0323,8608.0
2024-06-13 09:40:00,235.3,235.38,234.77,234.98,19664.0,232.9729,233.0521,232.4481,232.6561,19664.0
2024-06-13 09:45:00,234.96,235.27,234.66,235.24,14390.0,232.6363,232.9432,232.3392,232.9135,14390.0
2024-06-13 09:50:00,235.3,235.7,235.16,235.7,8413.0,232.9729,233.3689,232.8343,233.3689,8413.0
2024-06-13 09:55:00,235.63,235.79,235.24,235.78,10873.0,233.2996,233.4581,232.9135,233.4482,10873.0
2024-06-13 10:00:00,235.78,235.78,235.34,235.55,8722.0,233.4482,233.4482,233.0125,233.2204,8722.0
2024-06-13 10:05:00,235.57,235.79,235.56,235.66,1916.0,233.2402,233.4581,233.2303,233.3293,1916.0
2024-06-13 10:10:00,235.69,236.09,235.69,235.93,8682.0,233.359,233.7551,233.359,233.5967,8682.0
2024-06-13 10:15:00,236.15,236.15,235.59,235.59,8581.0,233.8145,233.8145,233.26,233.26,8581.0
2024-06-13 10:20:00,235.67,236.07,235.48,235.53,8029.0,233.3392,233.7353,233.1511,233.2006,8029.0
2024-06-13 10:25:00,235.7,235.72,235.49,235.55,2989.0,233.3689,233.3888,233.161,233.2204,2989.0
2024-06-13 10:30:00,235.39,235.67,235.39,235.62,6094.0,233.062,233.3392,233.062,233.2897,6094.0
2024-06-13 10:35:00,235.62,236.25,235.6,236.24,2084.0,233.2897,233.9135,233.2699,233.9036,2084.0
2024-06-13 10:40:00,236.25,236.38,236.06,236.38,2728.0,233.9135,234.0422,233.7254,234.0422,2728.0
2024-06-13 10:45:00,236.56,236.58,236.37,236.47,1434.0,234.2204,234.2402,234.0323,234.1313,1434.0
2024-06-13 10:50:00,236.39,236.39,236.04,236.21,4731.0,234.0521,234.0521,233.7056,233.8739,4731.0
2024-06-13 10:55:00,236.34,236.5,236.34,236.36,1339.0,234.0026,234.161,234.0026,234.0224,1339.0
2024-06-13 11:00:00,236.56,236.56,236.24,236.34,1586.0,234.2204,234.2204,233.9036,234.0026,1586.0
2024-06-13 11:05:00,236.33,236.57,236.2,236.52,2019.0,233.9927,234.2303,233.864,234.1808,2019.0
2024-06-13 11:10:00,236.57,236.63,236.35,236.35,2153.0,234.2303,234.2898,234.0125,234.0125,2153.0
2024-06-13 11:15:00,236.23,236.29,236.2,236.27,1287.0,233.8937,233.9531,233.864,233.9333,1287.0
2024-06-13 11:20:00,236.33,236.65,236.33,236.65,1390.0,233.9927,234.3096,233.9927,234.3096,1390.0
2024-06-13 11:25:00,236.65,236.66,236.53,236.56,1600.0,234.3096,234.3195,234.1907,234.2204,1600.0
2024-06-13 11:30:00,236.55,236.69,236.52,236.56,3675.0,234.2105,234.3492,234.1808,234.2204,3675.0
2024-06-13 11:35:00,236.6,236.65,236.5,236.57,1382.0,234.26,234.3096,234.161,234.2303,1382.0
2024-06-13 11:40:00,236.64,236.69,236.42,236.43,2202.0,234.2997,234.3492,234.0818,234.0917,2202.0
2024-06-13 11:45:00,236.28,236.56,236.28,236.55,954.0,233.9432,234.2204,233.9432,234.2105,954.0
2024-06-13 11:50:00,236.62,236.71,236.55,236.64,3429.0,234.2799,234.369,234.2105,234.2997,3429.0
2024-06-13 11:55:00,236.6,236.87,236.6,236.68,2636.0,234.26,234.5274,234.26,234.3393,2636.0
2024-06-13 12:00:00,236.47,236.47,236.22,236.22,400.0,234.1313,234.1313,233.8838,233.8838,400.0
2024-06-13 12:05:00,236.34,236.41,236.28,236.28,2199.0,234.0026,234.0719,233.9432,233.9432,2199.0
2024-06-13 12:10:00,236.28,236.39,236.24,236.28,1960.0,233.9432,234.0521,233.9036,233.9432,1960.0
2024-06-13 12:15:00,236.17,236.26,236.12,236.24,2106.0,233.8343,233.9234,233.7848,233.9036,2106.0
2024-06-13 12:20:00,236.34,236.58,236.33,236.42,4213.0,234.0026,234.2402,233.9927,234.0818,4213.0
2024-06-13 12:25:00,236.44,237.03,236.44,236.75,11264.0,234.1016,234.6858,234.1016,234.4086,11264.0
2024-06-13 12:30:00,236.85,236.92,236.81,236.81,1966.0,234.5076,234.5769,234.468,234.468,1966.0
2024-06-13 12:35:00,236.85,237.33,236.85,237.14,2599.0,234.5076,234.9828,234.5076,234.7947,2599.0
2024-06-13 12:40:00,237.19,237.45,237.19,237.32,4596.0,234.8442,235.1016,234.8442,234.9729,4596.0
2024-06-13 12:45:00,237.28,237.35,237.07,237.33,4694.0,234.9333,235.0026,234.7254,234.9828,4694.0
2024-06-13 12:50:00,237.23,237.4,237.22,237.3,2437.0,234.8838,235.0521,234.8739,234.9531,2437.0
2024-06-13 12:55:00,237.18,237.18,237.0,237.0,2595.0,234.8343,234.8343,234.6561,234.6561,2595.0
2024-06-13 13:00:00,236.97,237.43,236.97,237.43,2686.0,234.6264,235.0818,234.6264,235.0818,2686.0
2024-06-13 13:05:00,237.52,237.65,237.47,237.65,1858.0,235.1709,235.2997,235.1214,235.2997,1858.0
2024-06-13 13:10:00,237.64,237.73,237.53,237.64,3269.0,235.2898,235.3789,235.1809,235.2898,3269.0
2024-06-13 13:15:00,237.6,237.7,237.6,237.66,2977.0,235.2502,235.3492,235.2502,235.3096,2977.0
2024-06-13 13:20:00,237.61,237.75,237.6,237.75,1190.0,235.2601,235.3987,235.2502,235.3987,1190.0
2024-06-13 13:25:00,237.71,238.03,237.71,238.03,2261.0,235.3591,235.6759,235.3591,235.6759,2261.0
2024-06-13 13:30:00,238.11,238.11,237.95,238.03,3884.0,235.7551,235.7551,235.5967,235.6759,3884.0
2024-06-13 13:35:00,238.08,238.16,237.77,237.82,3060.0,235.7254,235.8046,235.4185,235.468,3060.0
2024-06-13 13:40:00,237.97,238.16,237.91,238.05,2331.0,235.6165,235.8046,235.5571,235.6957,2331.0
2024-06-13 13:45:00,238.0,238.06,237.87,238.06,1693.0,235.6462,235.7056,235.5175,235.7056,1693.0
2024-06-13 13:50:00,238.07,238.16,238.02,238.11,1200.0,235.7155,235.8046,235.666,235.7551,1200.0
2024-06-13 13:55:00,238.16,238.16,237.94,238.05,1871.0,235.8046,235.8046,235.5868,235.6957,1871.0
2024-06-13 14:00:00,237.95,238.1,237.92,237.96,4848.0,235.5967,235.7452,235.567,235.6066,4848.0
2024-06-13 14:05:00,237.9,238.47,237.9,238.47,4793.0,235.5472,236.1116,235.5472,236.1116,4793.0
2024-06-13 14:10:00,238.43,238.49,238.23,238.4,3237.0,236.0719,236.1314,235.8739,236.0422,3237.0
2024-06-13 14:15:00,238.45,238.45,238.34,238.43,2470.0,236.0918,236.0918,235.9828,236.0719,2470.0
2024-06-13 14:20:00,238.42,238.45,238.33,238.36,1969.0,236.062,236.0918,235.9729,236.0026,1969.0
2024-06-13 14:25:00,238.42,238.42,238.3,238.34,2445.0,236.062,236.062,235.9432,235.9828,2445.0
2024-06-13 14:30:00,238.31,238.8,238.31,238.74,6155.0,235.9531,236.4383,235.9531,236.3789,6155.0
2024-06-13 14:35:00,238.72,238.83,238.67,238.83,2480.0,236.3591,236.468,236.3096,236.468,2480.0
2024-06-13 14:40:00,238.9,239.06,238.87,239.06,6112.0,236.5373,236.6957,236.5076,236.6957,6112.0
2024-06-13 14:45:00,239.06,239.08,239.0,239.05,1685.0,236.6957,236.7155,236.6363,236.6858,1685.0
2024-06-13 14:50:00,239.02,239.07,238.95,239.05,3517.0,236.6561,236.7056,236.5868,236.6858,3517.0
2024-06-13 14:55:00,239.12,239.36,239.09,239.36,8221.0,236.7551,236.9928,236.7254,236.9928,8221.0
2024-06-13 15:00:00,239.35,239.7,239.29,239.7,10289.0,236.9829,237.3294,236.9234,237.3294,10289.0
2024-06-13 15:05:00,239.76,239.92,239.68,239.82,10809.0,237.3888,237.5472,237.3096,237.4482,10809.0
2024-06-13 15:10:00,239.85,240.15,239.79,239.99,14079.0,237.4779,237.7749,237.4185,237.6165,14079.0
2024-06-13 15:15:00,239.95,240.09,239.93,240.03,5485.0,237.5769,237.7155,237.5571,237.6561,5485.0
2024-06-13 15:20:00,240.03,240.15,239.93,240.01,9521.0,237.6561,237.7749,237.5571,237.6363,9521.0
2024-06-13 15:25:00,239.98,240.07,239.85,239.98,9844.0,237.6066,237.6957,237.4779,237.6066,9844.0
2024-06-13 15:30:00,239.95,240.03,239.78,239.8,21218.0,237.5769,237.6561,237.4086,237.4284,21218.0
2024-06-13 15:35:00,239.78,240.05,239.65,240.01,8344.0,237.4086,237.6759,237.2799,237.6363,8344.0
2024-06-13 15:40:00,240.08,240.08,239.8,239.97,9427.0,237.7056,237.7056,237.4284,237.5967,9427.0
2024-06-13 15:45:00,239.96,240.11,239.91,240.03,8717.0,237.5868,237.7353,237.5373,237.6561,8717.0
2024-06-13 15:50:00,240.0,240.35,239.94,240.34,15309.0,237.6264,237.973,237.567,237.9631,15309.0
2024-06-13 15:55:00,240.48,240.77,240.33,240.44,64240.0,238.1017,238.3888,237.9532,238.0621,64240.0
2024-06-14 09:30:00,239.33,239.75,238.53,238.79,17855.0,236.963,237.3789,236.171,236.4284,17855.0
2024-06-14 09:35:00,238.92,239.41,238.64,238.65,6575.0,236.5571,237.0423,236.2799,236.2898,6575.0
2024-06-14 09:40:00,238.88,239.03,238.4,238.43,7060.0,236.5175,236.666,236.0422,236.0719,7060.0
2024-06-14 09:45:00,238.28,238.33,237.91,238.11,9962.0,235.9234,235.9729,235.5571,235.7551,9962.0
2024-06-14 09:50:00,238.06,238.23,237.83,237.83,7896.0,235.7056,235.8739,235.4779,235.4779,7896.0
2024-06-14 09:55:00,237.83,237.83,237.11,237.39,10105.0,235.4779,235.4779,234.765,235.0422,10105.0
2024-06-14 10:00:00,237.15,237.3,236.67,236.83,23376.0,234.8046,234.9531,234.3294,234.4878,23376.0
2024-06-14 10:05:00,236.84,236.86,236.02,236.09,23960.0,234.4977,234.5175,233.6858,233.7551,23960.0
2024-06-14 10:10:00,236.0,236.26,235.62,236.16,12648.0,233.666,233.9234,233.2897,233.8244,12648.0
2024-06-14 10:15:00,236.27,236.62,236.27,236.62,3785.0,233.9333,234.2799,233.9333,234.2799,3785.0
2024-06-14 10:20:00,236.53,236.56,236.31,236.45,18419.0,234.1907,234.2204,233.9729,234.1115,18419.0
2024-06-14 10:25:00,236.45,236.74,236.31,236.61,19439.0,234.1115,234.3987,233.9729,234.2699,19439.0
2024-06-14 10:30:00,236.59,236.6,235.74,236.04,11079.0,234.2501,234.26,233.4086,233.7056,11079.0
2024-06-14 10:35:00,236.02,236.23,235.46,235.52,5057.0,233.6858,233.8937,233.1313,233.1907,5057.0
2024-06-14 10:40:00,235.49,235.52,235.14,235.46,6103.0,233.161,233.1907,232.8145,233.1313,6103.0
2024-06-14 10:45:00,235.45,235.74,235.29,235.56,3880.0,233.1214,233.4086,232.963,233.2303,3880.0
2024-06-14 10:50:00,235.66,235.97,235.63,235.82,4240.0,233.3293,233.6363,233.2996,233.4878,4240.0
2024-06-14 10:55:00,235.87,236.1,235.74,235.93,9757.0,233.5373,233.765,233.4086,233.5967,9757.0
2024-06-14 11:00:00,236.02,236.16,235.94,235.94,7098.0,233.6858,233.8244,233.6066,233.6066,7098.0
2024-06-14 11:05:00,235.95,236.0,235.74,235.76,12862.0,233.6165,233.666,233.4086,233.4284,12862.0
2024-06-14 11:10:00,235.73,236.0,235.68,235.89,18377.0,233.3987,233.666,233.3491,233.5571,18377.0
2024-06-14 11:15:00,235.89,235.89,235.67,235.78,15742.0,233.5571,233.5571,233.3392,233.4482,15742.0
2024-06-14 11:20:00,235.78,236.04,235.38,235.79,7887.0,233.4482,233.7056,233.0521,233.4581,7887.0
2024-06-14 11:25:00,235.79,236.23,235.79,236.2,3072.0,233.4581,233.8937,233.4581,233.864,3072.0
2024-06-14 11:30:00,236.28,236.8,236.28,236.53,5486.0,233.9432,234.4581,233.9432,234.1907,5486.0
2024-06-14 11:35:00,236.53,236.7,236.53,236.69,2642.0,234.1907,234.3591,234.1907,234.3492,2642.0
2024-06-14 11:40:00,236.64,236.64,236.35,236.56,3773.0,234.2997,234.2997,234.0125,234.2204,3773.0
2024-06-14 11:45:00,236.55,236.57,236.37,236.57,4303.0,234.2105,234.2303,234.0323,234.2303,4303.0
2024-06-14 11:50:00,236.51,236.74,236.49,236.54,4564.0,234.1709,234.3987,234.1511,234.2006,4564.0
2024-06-14 11:55:00,236.72,237.21,236.72,237.1,6910.0,234.3789,234.864,234.3789,234.7551,6910.0
2024-06-14 12:00:00,237.05,237.06,236.91,237.0,2412.0,234.7056,234.7155,234.567,234.6561,2412.0
2024-06-14 12:05:00,237.05,237.05,236.88,236.88,2473.0,234.7056,234.7056,234.5373,234.5373,2473.0
2024-06-14 12:10:00,236.95,237.1,236.95,237.0,2804.0,234.6066,234.7551,234.6066,234.6561,2804.0
2024-06-14 12:15:00,237.06,237.09,236.63,236.63,1620.0,234.7155,234.7452,234.2898,234.2898,1620.0
2024-06-14 12:20:00,236.76,236.97,236.76,236.9,2517.0,234.4185,234.6264,234.4185,234.5571,2517.0
2024-06-14 12:25:00,236.89,236.89,236.65,236.73,4462.0,234.5472,234.5472,234.3096,234.3888,4462.0
2024-06-14 12:30:00,236.76,236.91,236.52,236.86,6074.0,234.4185,234.567,234.1808,234.5175,6074.0
2024-06-14 12:35:00,236.81,236.9,236.81,236.83,1576.0,234.468,234.5571,234.468,234.4878,1576.0
2024-06-14 12:40:00,236.83,236.92,236.76,236.89,1800.0,234.4878,234.5769,234.4185,234.5472,1800.0
2024-06-14 12:45:00,236.95,237.0,236.8,236.87,2820.0,234.6066,234.6561,234.4581,234.5274,2820.0
2024-06-14 12:50:00,236.87,236.96,236.63,236.69,3140.0,234.5274,234.6165,234.2898,234.3492,3140.0
2024-06-14 12:55:00,236.77,237.11,236.77,236.97,2100.0,234.4284,234.765,234.4284,234.6264,2100.0
2024-06-14 13:00:00,237.04,237.29,236.97,237.05,2850.0,234.6957,234.9432,234.6264,234.7056,2850.0
2024-06-14 13:05:00,237.06,237.37,237.06,237.36,1699.0,234.7155,235.0224,234.7155,235.0125,1699.0
2024-06-14 13:10:00,237.32,237.33,237.15,237.23,2300.0,234.9729,234.9828,234.8046,234.8838,2300.0
2024-06-14 13:15:00,237.21,237.36,237.18,237.2,3907.0,234.864,235.0125,234.8343,234.8541,3907.0
2024-06-14 13:20:00,237.31,237.33,237.12,237.25,3843.0,234.963,234.9828,234.7749,234.9036,3843.0
2024-06-14 13:25:00,237.17,237.38,237.1,237.1,3471.0,234.8244,235.0323,234.7551,234.7551,3471.0
2024-06-14 13:30:00,237.08,237.22,237.08,237.17,1401.0,234.7353,234.8739,234.7353,234.8244,1401.0
2024-06-14 13:35:00,237.4,237.46,237.35,237.39,1328.0,235.0521,235.1115,235.0026,235.0422,1328.0
2024-06-14 13:40:00,237.36,237.43,237.33,237.39,2400.0,235.0125,235.0818,234.9828,235.0422,2400.0
2024-06-14 13:45:00,237.43,237.83,237.39,237.82,4425.0,235.0818,235.4779,235.0422,235.468,4425.0
2024-06-14 13:50:00,237.79,237.79,237.61,237.68,2453.0,235.4383,235.4383,235.2601,235.3294,2453.0
2024-06-14 13:55:00,237.68,237.68,237.54,237.59,3141.0,235.3294,235.3294,235.1908,235.2403,3141.0
2024-06-14 14:00:00,237.55,237.69,237.4,237.69,12516.0,235.2007,235.3393,235.0521,235.3393,12516.0
2024-06-14 14:05:00,237.69,237.8,237.56,237.65,8176.0,235.3393,235.4482,235.2106,235.2997,8176.0
2024-06-14 14:10:00,237.59,237.67,237.55,237.6,6484.0,235.2403,235.3195,235.2007,235.2502,6484.0
2024-06-14 14:15:00,237.62,237.85,237.51,237.84,7671.0,235.27,235.4977,235.161,235.4878,7671.0
2024-06-14 14:20:00,237.84,238.12,237.84,238.11,4876.0,235.4878,235.765,235.4878,235.7551,4876.0
2024-06-14 14:25:00,238.12,238.18,237.9,237.95,2660.0,235.765,235.8244,235.5472,235.5967,2660.0
2024-06-14 14:30:00,237.94,238.05,237.82,238.05,6708.0,235.5868,235.6957,235.468,235.6957,6708.0
2024-06-14 14:35:00,238.1,238.1,237.92,237.99,7182.0,235.7452,235.7452,235.567,235.6363,7182.0
2024-06-14 14:40:00,238.03,238.19,237.86,238.14,21713.0,235.6759,235.8343,235.5076,235.7848,21713.0
2024-06-14 14:45:00,238.24,238.41,238.24,238.39,12224.0,235.8838,236.0521,235.8838,236.0323,12224.0
2024-06-14 14:50:00,238.37,238.49,238.31,238.41,6441.0,236.0125,236.1314,235.9531,236.0521,6441.0
2024-06-14 14:55:00,238.34,238.38,238.11,238.34,6466.0,235.9828,236.0224,235.7551,235.9828,6466.0
2024-06-14 15:00:00,238.33,238.34,238.11,238.3,24875.0,235.9729,235.9828,235.7551,235.9432,24875.0
2024-06-14 15:05:00,238.31,238.51,238.26,238.48,6917.0,235.9531,236.1512,235.9036,236.1215,6917.0
2024-06-14 15:10:00,238.48,238.48,238.2,238.3,6872.0,236.1215,236.1215,235.8442,235.9432,6872.0
2024-06-14 15:15:00,238.28,238.36,238.26,238.33,3548.0,235.9234,236.0026,235.9036,235.9729,3548.0
2024-06-14 15:20:00,238.34,238.44,238.3,238.39,6008.0,235.9828,236.0819,235.9432,236.0323,6008.0
2024-06-14 15:25:00,238.39,238.68,238.33,238.68,9816.0,236.0323,236.3195,235.9729,236.3195,9816.0
2024-06-14 15:30:00,238.64,238.73,238.58,238.7,28270.0,236.2799,236.369,236.2205,236.3393,28270.0
2024-06-14 15:35:00,238.69,239.01,238.69,238.9,39874.0,236.3294,236.6462,236.3294,236.5373,39874.0
2024-06-14 15:40:00,238.89,239.07,238.73,239.04,31406.0,236.5274,236.7056,236.369,236.6759,31406.0
2024-06-14 15:45:00,239.0,239.45,238.87,238.87,9806.0,236.6363,237.0819,236.5076,236.5076,9806.0
2024-06-14 15:50:00,238.9,239.29,238.69,239.09,32009.0,236.5373,236.9234,236.3294,236.7254,32009.0
2024-06-14 15:55:00,239.09,239.56,239.08,239.49,141992.0,236.7254,237.1908,236.7155,237.1215,141992.0
2024-06-17 09:30:00,238.55,239.09,237.6,238.78,17957.0,236.1908,236.7254,235.2502,236.4185,17957.0
2024-06-17 09:35:00,238.83,239.55,238.6,238.63,4560.0,236.468,237.1809,236.2403,236.27,4560.0
2024-06-17 09:40:00,238.65,238.65,237.98,238.4,4622.0,236.2898,236.2898,235.6264,236.0422,4622.0
2024-06-17 09:45:00,238.44,238.64,237.6,237.6,3913.0,236.0819,236.2799,235.2502,235.2502,3913.0
2024-06-17 09:50:00,237.64,238.45,237.64,238.42,6170.0,235.2898,236.0918,235.2898,236.062,6170.0
2024-06-17 09:55:00,238.41,238.85,238.38,238.76,5273.0,236.0521,236.4878,236.0224,236.3987,5273.0
2024-06-17 10:00:00,238.53,238.53,237.61,237.76,7807.0,236.171,236.171,235.2601,235.4086,7807.0
2024-06-17 10:05:00,237.85,238.47,237.73,237.94,59207.0,235.4977,236.1116,235.3789,235.5868,59207.0
2024-06-17 10:10:00,237.99,238.06,237.67,237.67,8383.0,235.6363,235.7056,235.3195,235.3195,8383.0
2024-06-17 10:15:00,237.88,238.19,237.66,238.19,5416.0,235.5274,235.8343,235.3096,235.8343,5416.0
2024-06-17 10:20:00,238.19,238.33,238.1,238.31,5469.0,235.8343,235.9729,235.7452,235.9531,5469.0
2024-06-17 10:25:00,238.35,238.82,238.09,238.67,7970.0,235.9927,236.4581,235.7353,236.3096,7970.0
2024-06-17 10:30:00,238.78,238.86,238.52,238.62,4644.0,236.4185,236.4977,236.1611,236.2601,4644.0
2024-06-17 10:35:00,238.7,238.93,238.52,238.7,6064.0,236.3393,236.567,236.1611,236.3393,6064.0
2024-06-17 10:40:00,238.95,238.95,238.66,238.88,3262.0,236.5868,236.5868,236.2997,236.5175,3262.0
2024-06-17 10:45:00,238.82,239.19,238.8,239.19,4084.0,236.4581,236.8244,236.4383,236.8244,4084.0
2024-06-17 10:50:00,239.19,239.42,239.18,239.28,6526.0,236.8244,237.0522,236.8145,236.9135,6526.0
2024-06-17 10:55:00,239.21,239.4,239.05,239.39,4146.0,236.8442,237.0324,236.6858,237.0225,4146.0
2024-06-17 11:00:00,239.45,239.95,239.44,239.95,5301.0,237.0819,237.5769,237.072,237.5769,5301.0
2024-06-17 11:05:00,239.92,240.07,239.91,240.02,9701.0,237.5472,237.6957,237.5373,237.6462,9701.0
2024-06-17 11:10:00,240.1,240.24,239.91,239.99,4829.0,237.7254,237.864,237.5373,237.6165,4829.0
2024-06-17 11:15:00,240.08,240.27,240.04,240.18,4865.0,237.7056,237.8938,237.666,237.8046,4865.0
2024-06-17 11:20:00,240.2,240.54,240.2,240.45,3900.0,237.8244,238.1611,237.8244,238.072,3900.0
2024-06-17 11:25:00,240.43,240.66,240.21,240.58,6416.0,238.0522,238.2799,237.8343,238.2007,6416.0
2024-06-17 11:30:00,240.67,240.88,240.22,240.3,6872.0,238.2898,238.4977,237.8442,237.9235,6872.0
2024-06-17 11:35:00,240.29,240.44,240.2,240.4,4235.0,237.9136,238.0621,237.8244,238.0225,4235.0
2024-06-17 11:40:00,240.44,240.59,240.4,240.58,1920.0,238.0621,238.2106,238.0225,238.2007,1920.0
2024-06-17 11:45:00,240.48,240.48,240.05,240.05,2290.0,238.1017,238.1017,237.6759,237.6759,2290.0
2024-06-17 11:50:00,240.13,240.23,239.89,240.01,4133.0,237.7551,237.8541,237.5175,237.6363,4133.0
2024-06-17 11:55:00,240.17,240.37,240.07,240.29,3230.0,237.7947,237.9928,237.6957,237.9136,3230.0
2024-06-17 12:00:00,240.29,240.36,240.2,240.28,3825.0,237.9136,237.9829,237.8244,237.9037,3825.0
2024-06-17 12:05:00,240.24,240.35,240.03,240.25,3195.0,237.864,237.973,237.6561,237.874,3195.0
2024-06-17 12:10:00,240.25,240.72,240.25,240.59,4275.0,237.874,238.3393,237.874,238.2106,4275.0
2024-06-17 12:15:00,240.58,240.64,240.45,240.45,3590.0,238.2007,238.2601,238.072,238.072,3590.0
2024-06-17 12:20:00,240.4,240.63,240.39,240.63,2282.0,238.0225,238.2502,238.0126,238.2502,2282.0
2024-06-17 12:25:00,240.65,241.05,240.65,241.05,2177.0,238.27,238.666,238.27,238.666,2177.0
2024-06-17 12:30:00,241.19,241.19,240.99,241.15,5166.0,238.8047,238.8047,238.6066,238.765,5166.0
2024-06-17 12:35:00,241.19,241.29,241.05,241.11,2565.0,238.8047,238.9037,238.666,238.7254,2565.0
2024-06-17 12:40:00,241.19,241.4,241.19,241.26,1878.0,238.8047,239.0126,238.8047,238.874,1878.0
2024-06-17 12:45:00,241.3,241.69,241.3,241.68,4943.0,238.9136,239.2997,238.9136,239.2898,4943.0
2024-06-17 12:50:00,241.69,241.69,241.55,241.59,3619.0,239.2997,239.2997,239.1611,239.2007,3619.0
2024-06-17 12:55:00,241.53,241.83,241.39,241.73,3101.0,239.1413,239.4383,239.0027,239.3393,3101.0
2024-06-17 13:00:00,241.54,241.78,241.54,241.7,3361.0,239.1512,239.3888,239.1512,239.3096,3361.0
2024-06-17 13:05:00,241.64,241.82,241.61,241.76,1875.0,239.2502,239.4284,239.2205,239.369,1875.0
2024-06-17 13:10:00,241.75,241.88,241.63,241.88,2955.0,239.3591,239.4878,239.2403,239.4878,2955.0
2024-06-17 13:15:00,241.91,242.16,241.84,241.99,4311.0,239.5175,239.7651,239.4482,239.5967,4311.0
2024-06-17 13:20:00,242.16,242.22,242.02,242.02,2394.0,239.7651,239.8245,239.6264,239.6264,2394.0
2024-06-17 13:25:00,242.21,242.36,242.17,242.31,1719.0,239.8146,239.9631,239.775,239.9136,1719.0
2024-06-17 13:30:00,242.33,242.57,242.33,242.4,1575.0,239.9334,240.171,239.9334,240.0027,1575.0
2024-06-17 13:35:00,242.4,242.89,242.4,242.89,4901.0,240.0027,240.4878,240.0027,240.4878,4901.0
2024-06-17 13:40:00,242.75,242.88,242.69,242.69,3243.0,240.3492,240.4779,240.2898,240.2898,3243.0
2024-06-17 13:45:00,242.74,242.86,242.74,242.84,2038.0,240.3393,240.4581,240.3393,240.4383,2038.0
2024-06-17 13:50:00,242.93,242.95,242.63,242.87,7837.0,240.5274,240.5472,240.2304,240.468,7837.0
2024-06-17 13:55:00,242.9,242.9,242.58,242.79,3120.0,240.4977,240.4977,240.1809,240.3888,3120.0
2024-06-17 14:00:00,242.72,243.0,242.72,242.99,2410.0,240.3195,240.5968,240.3195,240.5869,2410.0
2024-06-17 14:05:00,242.95,243.28,242.94,243.19,2235.0,240.5472,240.874,240.5373,240.7849,2235.0
2024-06-17 14:10:00,243.32,243.43,242.98,242.98,4591.0,240.9136,241.0225,240.577,240.577,4591.0
2024-06-17 14:15:00,242.92,243.43,242.92,243.43,3586.0,240.5175,241.0225,240.5175,241.0225,3586.0
2024-06-17 14:20:00,243.27,243.68,243.26,243.67,6001.0,240.8641,241.27,240.8542,241.2601,6001.0
2024-06-17 14:25:00,243.63,243.91,243.59,243.74,3064.0,241.2205,241.4978,241.1809,241.3294,3064.0
2024-06-17 14:30:00,243.71,243.9,243.71,243.8,2683.0,241.2997,241.4879,241.2997,241.3888,2683.0
2024-06-17 14:35:00,243.81,243.97,243.78,243.97,7241.0,241.3987,241.5572,241.369,241.5572,7241.0
2024-06-17 14:40:00,243.93,243.98,243.75,243.82,5527.0,241.5176,241.5671,241.3393,241.4086,5527.0
2024-06-17 14:45:00,243.77,243.8,243.59,243.69,2357.0,241.3591,241.3888,241.1809,241.2799,2357.0
2024-06-17 14:50:00,243.65,243.65,243.55,243.56,1400.0,241.2403,241.2403,241.1413,241.1512,1400.0
2024-06-17 14:55:00,243.56,243.84,243.5,243.74,4753.0,241.1512,241.4284,241.0918,241.3294,4753.0
2024-06-17 15:00:00,243.77,244.0,243.69,243.96,15889.0,241.3591,241.5869,241.2799,241.5473,15889.0
2024-06-17 15:05:00,243.98,244.16,243.89,244.13,8757.0,241.5671,241.7453,241.478,241.7156,8757.0
2024-06-17 15:10:00,244.17,244.21,243.96,244.08,6696.0,241.7552,241.7948,241.5473,241.6661,6696.0
2024-06-17 15:15:00,244.05,244.32,244.02,244.19,8372.0,241.6364,241.9037,241.6067,241.775,8372.0
2024-06-17 15:20:00,244.24,244.26,244.11,244.15,4466.0,241.8245,241.8443,241.6958,241.7354,4466.0
2024-06-17 15:25:00,244.15,244.21,244.06,244.2,7850.0,241.7354,241.7948,241.6463,241.7849,7850.0
2024-06-17 15:30:00,244.21,244.33,244.14,244.18,10208.0,241.7948,241.9136,241.7255,241.7651,10208.0
2024-06-17 15:35:00,244.15,244.18,243.98,244.12,8546.0,241.7354,241.7651,241.5671,241.7057,8546.0
2024-06-17 15:40:00,244.12,244.27,244.0,244.09,9820.0,241.7057,241.8542,241.5869,241.676,9820.0
2024-06-17 15:45:00,244.06,244.14,243.95,244.05,15987.0,241.6463,241.7255,241.5374,241.6364,15987.0
2024-06-17 15:50:00,243.98,244.74,243.81,244.66,53741.0,241.5671,242.3195,241.3987,242.2403,53741.0
2024-06-17 15:55:00,244.67,245.05,244.61,244.76,75379.0,242.2502,242.6265,242.1908,242.3393,75379.0
2024-06-18 09:30:00,245.28,246.65,245.2,246.65,15735.0,242.8542,244.2107,242.775,244.2107,15735.0
2024-06-18 09:35:00,246.46,247.2,246.32,246.62,9505.0,244.0225,244.7552,243.8839,244.181,9505.0
2024-06-18 09:40:00,246.85,246.85,245.58,245.83,10508.0,244.4087,244.4087,243.1512,243.3988,10508.0
2024-06-18 09:45:00,245.62,245.62,244.69,244.83,12589.0,243.1908,243.1908,242.27,242.4087,12589.0
2024-06-18 09:50:00,245.01,245.28,244.78,245.03,16050.0,242.5869,242.8542,242.3591,242.6067,16050.0
2024-06-18 09:55:00,244.99,245.04,243.41,243.41,22440.0,242.5671,242.6166,241.0027,241.0027,22440.0
2024-06-18 10:00:00,243.61,244.1,243.61,243.9,18192.0,241.2007,241.6859,241.2007,241.4879,18192.0
2024-06-18 10:05:00,243.88,243.88,243.24,243.54,26264.0,241.468,241.468,240.8344,241.1314,26264.0
2024-06-18 10:10:00,243.54,243.55,242.7,242.7,12989.0,241.1314,241.1413,240.2997,240.2997,12989.0
2024-06-18 10:15:00,242.66,243.35,242.63,243.27,6754.0,240.2601,240.9433,240.2304,240.8641,6754.0
2024-06-18 10:20:00,243.27,243.64,243.27,243.54,6440.0,240.8641,241.2304,240.8641,241.1314,6440.0
2024-06-18 10:25:00,243.46,243.78,243.31,243.77,6537.0,241.0522,241.369,240.9037,241.3591,6537.0
2024-06-18 10:30:00,243.76,243.87,243.4,243.4,8564.0,241.3492,241.4581,240.9928,240.9928,8564.0
2024-06-18 10:35:00,243.4,243.58,243.26,243.48,6398.0,240.9928,241.171,240.8542,241.072,6398.0
2024-06-18 10:40:00,243.46,243.54,243.32,243.54,3473.0,241.0522,241.1314,240.9136,241.1314,3473.0
2024-06-18 10:45:00,243.53,243.67,243.21,243.25,6304.0,241.1215,241.2601,240.8047,240.8443,6304.0
2024-06-18 10:50:00,243.31,243.72,243.24,243.72,5280.0,240.9037,241.3096,240.8344,241.3096,5280.0
2024-06-18 10:55:00,243.72,243.84,243.68,243.72,3559.0,241.3096,241.4284,241.27,241.3096,3559.0
2024-06-18 11:00:00,243.72,243.91,243.62,243.81,3445.0,241.3096,241.4978,241.2106,241.3987,3445.0
2024-06-18 11:05:00,243.83,243.92,243.67,243.87,3860.0,241.4185,241.5077,241.2601,241.4581,3860.0
2024-06-18 11:10:00,243.88,244.1,243.87,243.93,4484.0,241.468,241.6859,241.4581,241.5176,4484.0
2024-06-18 11:15:00,244.1,244.11,243.92,244.04,4480.0,241.6859,241.6958,241.5077,241.6265,4480.0
2024-06-18 11:20:00,244.08,244.24,243.75,243.75,6692.0,241.6661,241.8245,241.3393,241.3393,6692.0
2024-06-18 11:25:00,243.64,243.67,243.45,243.45,3342.0,241.2304,241.2601,241.0423,241.0423,3342.0
2024-06-18 11:30:00,243.43,243.73,243.43,243.61,2665.0,241.0225,241.3195,241.0225,241.2007,2665.0
2024-06-18 11:35:00,243.69,243.75,243.59,243.59,5290.0,241.2799,241.3393,241.1809,241.1809,5290.0
2024-06-18 11:40:00,243.6,243.67,243.34,243.35,6980.0,241.1908,241.2601,240.9334,240.9433,6980.0
2024-06-18 11:45:00,243.26,243.51,243.26,243.51,4876.0,240.8542,241.1017,240.8542,241.1017,4876.0
2024-06-18 11:50:00,243.5,243.71,243.49,243.7,12218.0,241.0918,241.2997,241.0819,241.2898,12218.0
2024-06-18 11:55:00,243.69,243.69,243.46,243.57,10602.0,241.2799,241.2799,241.0522,241.1611,10602.0
2024-06-18 12:00:00,243.67,243.71,243.59,243.64,3508.0,241.2601,241.2997,241.1809,241.2304,3508.0
2024-06-18 12:05:00,243.61,243.71,243.39,243.39,5325.0,241.2007,241.2997,240.9829,240.9829,5325.0
2024-06-18 12:10:00,243.5,243.54,243.39,243.43,6599.0,241.0918,241.1314,240.9829,241.0225,6599.0
2024-06-18 12:15:00,243.43,243.47,243.2,243.47,5431.0,241.0225,241.0621,240.7948,241.0621,5431.0
2024-06-18 12:20:00,243.5,243.6,243.4,243.46,3079.0,241.0918,241.1908,240.9928,241.0522,3079.0
2024-06-18 12:25:00,243.39,243.45,243.04,243.04,951.0,240.9829,241.0423,240.6364,240.6364,951.0
2024-06-18 12:30:00,243.0,243.16,242.98,243.12,4365.0,240.5968,240.7552,240.577,240.7156,4365.0
2024-06-18 12:35:00,243.16,243.16,242.96,243.12,1576.0,240.7552,240.7552,240.5571,240.7156,1576.0
2024-06-18 12:40:00,243.12,243.38,243.12,243.38,1569.0,240.7156,240.973,240.7156,240.973,1569.0
2024-06-18 12:45:00,243.38,243.45,243.32,243.36,1100.0,240.973,241.0423,240.9136,240.9532,1100.0
2024-06-18 12:50:00,243.36,243.51,243.36,243.5,3966.0,240.9532,241.1017,240.9532,241.0918,3966.0
2024-06-18 12:55:00,243.43,243.44,243.24,243.24,2381.0,241.0225,241.0324,240.8344,240.8344,2381.0
2024-06-18 13:00:00,243.24,243.36,243.09,243.09,2232.0,240.8344,240.9532,240.6859,240.6859,2232.0
2024-06-18 13:05:00,243.07,243.16,242.96,243.12,1454.0,240.6661,240.7552,240.5571,240.7156,1454.0
2024-06-18 13:10:00,243.09,243.25,243.08,243.25,2902.0,240.6859,240.8443,240.676,240.8443,2902.0
2024-06-18 13:15:00,243.21,243.41,243.15,243.33,3980.0,240.8047,241.0027,240.7453,240.9235,3980.0
2024-06-18 13:20:00,243.34,243.36,243.09,243.17,6999.0,240.9334,240.9532,240.6859,240.7651,6999.0
2024-06-18 13:25:00,243.16,243.16,242.86,242.86,1851.0,240.7552,240.7552,240.4581,240.4581,1851.0
2024-06-18 13:30:00,242.89,242.93,242.77,242.85,3884.0,240.4878,240.5274,240.369,240.4482,3884.0
2024-06-18 13:35:00,242.88,242.91,242.7,242.7,2850.0,240.4779,240.5076,240.2997,240.2997,2850.0
2024-06-18 13:40:00,242.71,242.71,242.34,242.34,5721.0,240.3096,240.3096,239.9433,239.9433,5721.0
2024-06-18 13:45:00,242.4,242.65,242.38,242.63,12918.0,240.0027,240.2502,239.9829,240.2304,12918.0
2024-06-18 13:50:00,242.66,242.67,242.54,242.63,5902.0,240.2601,240.27,240.1413,240.2304,5902.0
2024-06-18 13:55:00,242.62,242.84,242.58,242.61,14383.0,240.2205,240.4383,240.1809,240.2106,14383.0
2024-06-18 14:00:00,242.61,242.61,242.13,242.4,14801.0,240.2106,240.2106,239.7354,240.0027,14801.0
2024-06-18 14:05:00,242.39,242.56,242.32,242.52,9925.0,239.9928,240.1611,239.9235,240.1215,9925.0
2024-06-18 14:10:00,242.58,242.63,242.51,242.56,4645.0,240.1809,240.2304,240.1116,240.1611,4645.0
2024-06-18 14:15:00,242.5,242.9,242.46,242.59,8019.0,240.1017,240.4977,240.0621,240.1908,8019.0
2024-06-18 14:20:00,242.62,242.68,242.54,242.67,5810.0,240.2205,240.2799,240.1413,240.27,5810.0
2024-06-18 14:25:00,242.72,242.89,242.57,242.57,4047.0,240.3195,240.4878,240.171,240.171,4047.0
2024-06-18 14:30:00,242.65,242.74,242.64,242.7,2649.0,240.2502,240.3393,240.2403,240.2997,2649.0
2024-06-18 14:35:00,242.69,242.69,242.51,242.52,1879.0,240.2898,240.2898,240.1116,240.1215,1879.0
2024-06-18 14:40:00,242.57,242.76,242.54,242.71,4708.0,240.171,240.3591,240.1413,240.3096,4708.0
2024-06-18 14:45:00,242.69,242.86,242.68,242.81,2590.0,240.2898,240.4581,240.2799,240.4086,2590.0
2024-06-18 14:50:00,242.8,243.09,242.77,242.96,7603.0,240.3987,240.6859,240.369,240.5571,7603.0
2024-06-18 14:55:00,242.98,242.98,242.71,242.93,5886.0,240.577,240.577,240.3096,240.5274,5886.0
2024-06-18 15:00:00,242.87,242.89,242.77,242.77,1945.0,240.468,240.4878,240.369,240.369,1945.0
2024-06-18 15:05:00,242.77,242.91,242.71,242.72,4392.0,240.369,240.5076,240.3096,240.3195,4392.0
2024-06-18 15:10:00,242.81,242.88,242.69,242.8,2991.0,240.4086,240.4779,240.2898,240.3987,2991.0
2024-06-18 15:15:00,242.83,242.97,242.83,242.84,3995.0,240.4284,240.567,240.4284,240.4383,3995.0
2024-06-18 15:20:00,242.81,242.97,242.81,242.92,4607.0,240.4086,240.567,240.4086,240.5175,4607.0
2024-06-18 15:25:00,242.9,243.3,242.9,243.14,5955.0,240.4977,240.8938,240.4977,240.7354,5955.0
2024-06-18 15:30:00,243.12,243.13,242.93,243.02,5874.0,240.7156,240.7255,240.5274,240.6166,5874.0
2024-06-18 15:35:00,243.01,243.01,242.72,242.92,4154.0,240.6067,240.6067,240.3195,240.5175,4154.0
2024-06-18 15:40:00,242.91,243.06,242.88,242.91,5320.0,240.5076,240.6562,240.4779,240.5076,5320.0
2024-06-18 15:45:00,242.95,243.05,242.65,242.67,10192.0,240.5472,240.6463,240.2502,240.27,10192.0
2024-06-18 15:50:00,242.64,242.99,242.61,242.88,24174.0,240.2403,240.5869,240.2106,240.4779,24174.0
2024-06-18 15:55:00,243.18,243.31,242.88,243.05,68927.0,240.775,240.9037,240.4779,240.6463,68927.0
2024-06-20 09:30:00,242.68,244.25,242.66,243.98,18418.0,240.2799,241.8344,240.2601,241.5671,18418.0
2024-06-20 09:35:00,244.09,244.4,243.97,244.06,32276.0,241.676,241.9829,241.5572,241.6463,32276.0
2024-06-20 09:40:00,244.0,244.0,243.29,243.59,6178.0,241.5869,241.5869,240.8839,241.1809,6178.0
2024-06-20 09:45:00,243.52,244.36,243.46,244.21,7092.0,241.1116,241.9433,241.0522,241.7948,7092.0
2024-06-20 09:50:00,244.11,244.18,243.76,244.03,8866.0,241.6958,241.7651,241.3492,241.6166,8866.0
2024-06-20 09:55:00,243.92,243.92,242.99,243.05,4217.0,241.5077,241.5077,240.5869,240.6463,4217.0
2024-06-20 10:00:00,243.07,243.4,242.77,243.38,11275.0,240.6661,240.9928,240.369,240.973,11275.0
2024-06-20 10:05:00,243.41,243.54,243.26,243.34,5113.0,241.0027,241.1314,240.8542,240.9334,5113.0
2024-06-20 10:10:00,243.41,243.59,243.34,243.56,4476.0,241.0027,241.1809,240.9334,241.1512,4476.0
2024-06-20 10:15:00,243.53,243.7,243.53,243.68,1504.0,241.1215,241.2898,241.1215,241.27,1504.0
2024-06-20 10:20:00,243.86,244.05,243.86,243.97,6086.0,241.4482,241.6364,241.4482,241.5572,6086.0
2024-06-20 10:25:00,243.94,243.96,243.61,243.61,3002.0,241.5275,241.5473,241.2007,241.2007,3002.0
2024-06-20 10:30:00,243.47,243.91,243.35,243.82,9187.0,241.0621,241.4978,240.9433,241.4086,9187.0
2024-06-20 10:35:00,243.68,243.81,243.54,243.54,2903.0,241.27,241.3987,241.1314,241.1314,2903.0
2024-06-20 10:40:00,243.47,243.47,243.19,243.19,5304.0,241.0621,241.0621,240.7849,240.7849,5304.0
2024-06-20 10:45:00,243.25,243.52,243.22,243.44,5556.0,240.8443,241.1116,240.8146,241.0324,5556.0
2024-06-20 10:50:00,243.5,243.55,243.32,243.37,3869.0,241.0918,241.1413,240.9136,240.9631,3869.0
2024-06-20 10:55:00,243.4,243.62,243.28,243.62,7336.0,240.9928,241.2106,240.874,241.2106,7336.0
2024-06-20 11:00:00,243.67,243.67,243.34,243.61,3279.0,241.2601,241.2601,240.9334,241.2007,3279.0
2024-06-20 11:05:00,243.68,243.75,243.67,243.7,2841.0,241.27,241.3393,241.2601,241.2898,2841.0
2024-06-20 11:10:00,243.67,243.81,243.57,243.81,6642.0,241.2601,241.3987,241.1611,241.3987,6642.0
2024-06-20 11:15:00,243.8,243.95,243.73,243.73,3111.0,241.3888,241.5374,241.3195,241.3195,3111.0
2024-06-20 11:20:00,243.69,243.69,243.43,243.66,1749.0,241.2799,241.2799,241.0225,241.2502,1749.0
2024-06-20 11:25:00,243.66,243.68,243.55,243.55,2736.0,241.2502,241.27,241.1413,241.1413,2736.0
2024-06-20 11:30:00,243.55,243.64,243.51,243.63,3265.0,241.1413,241.2304,241.1017,241.2205,3265.0
2024-06-20 11:35:00,243.63,243.65,243.59,243.62,2759.0,241.2205,241.2403,241.1809,241.2106,2759.0
2024-06-20 11:40:00,243.58,243.86,243.57,243.83,3152.0,241.171,241.4482,241.1611,241.4185,3152.0
2024-06-20 11:45:00,243.78,243.84,243.74,243.84,4104.0,241.369,241.4284,241.3294,241.4284,4104.0
2024-06-20 11:50:00,243.84,243.99,243.72,243.8,3411.0,241.4284,241.577,241.3096,241.3888,3411.0
2024-06-20 11:55:00,243.78,243.84,243.74,243.74,2460.0,241.369,241.4284,241.3294,241.3294,2460.0
2024-06-20 12:00:00,243.76,243.84,243.71,243.76,1179.0,241.3492,241.4284,241.2997,241.3492,1179.0
2024-06-20 12:05:00,243.75,243.82,243.69,243.76,2393.0,241.3393,241.4086,241.2799,241.3492,2393.0
2024-06-20 12:10:00,243.8,244.03,243.79,244.03,2613.0,241.3888,241.6166,241.3789,241.6166,2613.0
2024-06-20 12:15:00,243.99,244.17,243.99,244.08,2483.0,241.577,241.7552,241.577,241.6661,2483.0
2024-06-20 12:20:00,244.14,244.19,243.97,243.97,4945.0,241.7255,241.775,241.5572,241.5572,4945.0
2024-06-20 12:25:00,243.96,244.05,243.91,243.91,2114.0,241.5473,241.6364,241.4978,241.4978,2114.0
2024-06-20 12:30:00,243.85,243.85,243.47,243.84,3123.0,241.4383,241.4383,241.0621,241.4284,3123.0
2024-06-20 12:35:00,243.94,244.08,243.88,244.07,1787.0,241.5275,241.6661,241.468,241.6562,1787.0
2024-06-20 12:40:00,244.07,244.07,243.85,244.03,2372.0,241.6562,241.6562,241.4383,241.6166,2372.0
2024-06-20 12:45:00,244.07,244.17,244.01,244.08,3880.0,241.6562,241.7552,241.5968,241.6661,3880.0
2024-06-20 12:50:00,244.17,244.31,244.12,244.24,2944.0,241.7552,241.8938,241.7057,241.8245,2944.0
2024-06-20 12:55:00,244.31,244.39,244.16,244.16,2600.0,241.8938,241.973,241.7453,241.7453,2600.0
2024-06-20 13:00:00,244.11,244.11,244.02,244.09,1738.0,241.6958,241.6958,241.6067,241.676,1738.0
2024-06-20 13:05:00,244.04,244.1,243.77,243.77,2092.0,241.6265,241.6859,241.3591,241.3591,2092.0
2024-06-20 13:10:00,243.89,244.16,243.83,244.13,2883.0,241.478,241.7453,241.4185,241.7156,2883.0
2024-06-20 13:15:00,244.16,244.16,243.99,244.03,2719.0,241.7453,241.7453,241.577,241.6166,2719.0
2024-06-20 13:20:00,243.99,243.99,243.7,243.7,2480.0,241.577,241.577,241.2898,241.2898,2480.0
2024-06-20 13:25:00,243.75,243.9,243.66,243.9,2518.0,241.3393,241.4879,241.2502,241.4879,2518.0
2024-06-20 13:30:00,243.84,243.93,243.65,243.83,2543.0,241.4284,241.5176,241.2403,241.4185,2543.0
2024-06-20 13:35:00,243.82,243.92,243.68,243.84,3893.0,241.4086,241.5077,241.27,241.4284,3893.0
2024-06-20 13:40:00,243.8,244.26,243.77,244.26,1800.0,241.3888,241.8443,241.3591,241.8443,1800.0
2024-06-20 13:45:00,244.11,244.22,244.05,244.18,2571.0,241.6958,241.8047,241.6364,241.7651,2571.0
2024-06-20 13:50:00,244.09,244.2,243.92,243.93,3649.0,241.676,241.7849,241.5077,241.5176,3649.0
2024-06-20 13:55:00,243.99,244.03,243.91,243.91,1828.0,241.577,241.6166,241.4978,241.4978,1828.0
2024-06-20 14:00:00,243.91,244.0,243.82,243.92,2059.0,241.4978,241.5869,241.4086,241.5077,2059.0
2024-06-20 14:05:00,243.92,243.99,243.81,243.81,1441.0,241.5077,241.577,241.3987,241.3987,1441.0
2024-06-20 14:10:00,243.78,243.85,243.72,243.79,3619.0,241.369,241.4383,241.3096,241.3789,3619.0
2024-06-20 14:15:00,243.83,243.86,243.75,243.75,2987.0,241.4185,241.4482,241.3393,241.3393,2987.0
2024-06-20 14:20:00,243.73,244.01,243.47,244.01,7566.0,241.3195,241.5968,241.0621,241.5968,7566.0
2024-06-20 14:25:00,243.98,244.13,243.97,244.11,2748.0,241.5671,241.7156,241.5572,241.6958,2748.0
2024-06-20 14:30:00,244.06,244.23,243.99,244.12,4381.0,241.6463,241.8146,241.577,241.7057,4381.0
2024-06-20 14:35:00,244.05,244.24,244.01,244.14,3622.0,241.6364,241.8245,241.5968,241.7255,3622.0
2024-06-20 14:40:00,244.09,244.15,244.0,244.01,3918.0,241.676,241.7354,241.5869,241.5968,3918.0
2024-06-20 14:45:00,244.02,244.14,244.02,244.09,3345.0,241.6067,241.7255,241.6067,241.676,3345.0
2024-06-20 14:50:00,244.07,244.19,244.01,244.17,5873.0,241.6562,241.775,241.5968,241.7552,5873.0
2024-06-20 14:55:00,244.17,244.38,244.14,244.14,6524.0,241.7552,241.9631,241.7255,241.7255,6524.0
2024-06-20 15:00:00,244.02,244.13,243.7,244.0,8814.0,241.6067,241.7156,241.2898,241.5869,8814.0
2024-06-20 15:05:00,244.03,244.03,243.68,243.69,12054.0,241.6166,241.6166,241.27,241.2799,12054.0
2024-06-20 15:10:00,243.73,244.17,243.7,244.17,12066.0,241.3195,241.7552,241.2898,241.7552,12066.0
2024-06-20 15:15:00,244.12,244.17,243.73,243.77,3253.0,241.7057,241.7552,241.3195,241.3591,3253.0
2024-06-20 15:20:00,243.75,243.84,243.65,243.7,6072.0,241.3393,241.4284,241.2403,241.2898,6072.0
2024-06-20 15:25:00,243.7,244.09,243.68,244.09,8016.0,241.2898,241.676,241.27,241.676,8016.0
2024-06-20 15:30:00,244.08,244.08,243.46,243.85,10681.0,241.6661,241.6661,241.0522,241.4383,10681.0
2024-06-20 15:35:00,243.8,243.84,243.55,243.74,11329.0,241.3888,241.4284,241.1413,241.3294,11329.0
2024-06-20 15:40:00,243.75,243.86,243.65,243.69,6533.0,241.3393,241.4482,241.2403,241.2799,6533.0
2024-06-20 15:45:00,243.65,243.74,243.58,243.61,12802.0,241.2403,241.3294,241.171,241.2007,12802.0
2024-06-20 15:50:00,243.66,244.21,243.56,244.05,24069.0,241.2502,241.7948,241.1512,241.6364,24069.0
2024-06-20 15:55:00,244.0,244.06,243.78,244.03,48274.0,241.5869,241.6463,241.369,241.6166,48274.0
2024-06-21 09:30:00,245.69,245.94,243.97,244.23,345024.0,243.2601,243.5077,241.5572,241.8146,345024.0
2024-06-21 09:35:00,244.17,244.19,243.58,243.59,7884.0,241.7552,241.775,241.171,241.1809,7884.0
2024-06-21 09:40:00,243.45,243.7,242.95,243.14,7084.0,241.0423,241.2898,240.5472,240.7354,7084.0
2024-06-21 09:45:00,242.99,243.84,242.76,243.59,10255.0,240.5869,241.4284,240.3591,241.1809,10255.0
2024-06-21 09:50:00,243.72,243.98,243.32,243.98,4880.0,241.3096,241.5671,240.9136,241.5671,4880.0
2024-06-21 09:55:00,244.08,244.26,243.58,243.68,4529.0,241.6661,241.8443,241.171,241.27,4529.0
2024-06-21 10:00:00,243.84,244.0,243.51,243.51,9315.0,241.4284,241.5869,241.1017,241.1017,9315.0
2024-06-21 10:05:00,243.71,244.25,243.71,244.25,4575.0,241.2997,241.8344,241.2997,241.8344,4575.0
2024-06-21 10:10:00,244.26,244.28,244.02,244.08,6439.0,241.8443,241.8641,241.6067,241.6661,6439.0
2024-06-21 10:15:00,244.11,244.27,243.7,243.81,5086.0,241.6958,241.8542,241.2898,241.3987,5086.0
2024-06-21 10:20:00,243.75,244.01,243.75,243.99,2711.0,241.3393,241.5968,241.3393,241.577,2711.0
2024-06-21 10:25:00,243.93,243.93,243.63,243.76,7026.0,241.5176,241.5176,241.2205,241.3492,7026.0
2024-06-21 10:30:00,243.71,243.8,243.55,243.79,2837.0,241.2997,241.3888,241.1413,241.3789,2837.0
2024-06-21 10:35:00,243.89,244.37,243.84,243.84,3443.0,241.478,241.9532,241.4284,241.4284,3443.0
2024-06-21 10:40:00,243.93,243.93,243.85,243.93,877.0,241.5176,241.5176,241.4383,241.5176,877.0
2024-06-21 10:45:00,243.93,243.97,243.74,243.91,2576.0,241.5176,241.5572,241.3294,241.4978,2576.0
2024-06-21 10:50:00,244.13,244.23,243.85,243.94,3658.0,241.7156,241.8146,241.4383,241.5275,3658.0
2024-06-21 10:55:00,243.89,244.07,243.63,243.81,6515.0,241.478,241.6562,241.2205,241.3987,6515.0
2024-06-21 11:00:00,243.87,244.35,243.87,244.16,2400.0,241.4581,241.9334,241.4581,241.7453,2400.0
2024-06-21 11:05:00,244.23,244.23,243.82,243.82,2022.0,241.8146,241.8146,241.4086,241.4086,2022.0
2024-06-21 11:10:00,243.73,243.76,243.67,243.73,800.0,241.3195,241.3492,241.2601,241.3195,800.0
2024-06-21 11:15:00,243.69,243.69,243.5,243.68,2391.0,241.2799,241.2799,241.0918,241.27,2391.0
2024-06-21 11:20:00,243.58,243.76,243.51,243.71,2777.0,241.171,241.3492,241.1017,241.2997,2777.0
2024-06-21 11:25:00,243.74,243.74,243.68,243.71,1645.0,241.3294,241.3294,241.27,241.2997,1645.0
2024-06-21 11:30:00,243.65,243.74,243.56,243.62,5460.0,241.2403,241.3294,241.1512,241.2106,5460.0
2024-06-21 11:35:00,243.69,243.83,243.67,243.67,1406.0,241.2799,241.4185,241.2601,241.2601,1406.0
2024-06-21 11:40:00,243.76,243.78,243.57,243.58,2713.0,241.3492,241.369,241.1611,241.171,2713.0
2024-06-21 11:45:00,243.57,243.63,243.33,243.4,4684.0,241.1611,241.2205,240.9235,240.9928,4684.0
2024-06-21 11:50:00,243.42,243.46,243.35,243.43,7517.0,241.0126,241.0522,240.9433,241.0225,7517.0
2024-06-21 11:55:00,243.48,243.49,243.21,243.25,7853.0,241.072,241.0819,240.8047,240.8443,7853.0
2024-06-21 12:00:00,243.28,243.38,243.17,243.38,6488.0,240.874,240.973,240.7651,240.973,6488.0
2024-06-21 12:05:00,243.45,243.5,243.35,243.47,5180.0,241.0423,241.0918,240.9433,241.0621,5180.0
2024-06-21 12:10:00,243.48,243.54,243.46,243.46,6177.0,241.072,241.1314,241.0522,241.0522,6177.0
2024-06-21 12:15:00,243.52,243.58,243.35,243.43,4523.0,241.1116,241.171,240.9433,241.0225,4523.0
2024-06-21 12:20:00,243.37,243.58,243.3,243.46,3243.0,240.9631,241.171,240.8938,241.0522,3243.0
2024-06-21 12:25:00,243.51,243.53,243.36,243.49,8736.0,241.1017,241.1215,240.9532,241.0819,8736.0
2024-06-21 12:30:00,243.55,243.56,243.33,243.33,2377.0,241.1413,241.1512,240.9235,240.9235,2377.0
2024-06-21 12:35:00,243.33,243.33,243.2,243.28,2012.0,240.9235,240.9235,240.7948,240.874,2012.0
2024-06-21 12:40:00,243.29,243.41,243.26,243.33,1570.0,240.8839,241.0027,240.8542,240.9235,1570.0
2024-06-21 12:45:00,243.36,243.36,243.2,243.22,1943.0,240.9532,240.9532,240.7948,240.8146,1943.0
2024-06-21 12:50:00,243.17,243.18,243.02,243.06,1762.0,240.7651,240.775,240.6166,240.6562,1762.0
2024-06-21 12:55:00,243.11,243.2,243.04,243.18,5344.0,240.7057,240.7948,240.6364,240.775,5344.0
2024-06-21 13:00:00,243.22,243.36,243.14,243.36,4489.0,240.8146,240.9532,240.7354,240.9532,4489.0
2024-06-21 13:05:00,243.35,243.38,243.25,243.3,4035.0,240.9433,240.973,240.8443,240.8938,4035.0
2024-06-21 13:10:00,243.31,243.31,243.25,243.25,1300.0,240.9037,240.9037,240.8443,240.8443,1300.0
2024-06-21 13:15:00,243.33,243.42,243.29,243.31,5359.0,240.9235,241.0126,240.8839,240.9037,5359.0
2024-06-21 13:20:00,243.34,243.62,243.22,243.22,12404.0,240.9334,241.2106,240.8146,240.8146,12404.0
2024-06-21 13:25:00,243.19,243.21,243.13,243.15,1525.0,240.7849,240.8047,240.7255,240.7453,1525.0
2024-06-21 13:30:00,243.15,243.17,243.1,243.14,2372.0,240.7453,240.7651,240.6958,240.7354,2372.0
2024-06-21 13:35:00,243.17,243.17,243.02,243.12,9173.0,240.7651,240.7651,240.6166,240.7156,9173.0
2024-06-21 13:40:00,243.14,243.2,242.8,242.8,5909.0,240.7354,240.7948,240.3987,240.3987,5909.0
2024-06-21 13:45:00,242.81,243.1,242.81,243.06,5366.0,240.4086,240.6958,240.4086,240.6562,5366.0
2024-06-21 13:50:00,243.13,243.32,243.13,243.32,3721.0,240.7255,240.9136,240.7255,240.9136,3721.0
2024-06-21 13:55:00,243.32,243.32,242.98,242.98,5314.0,240.9136,240.9136,240.577,240.577,5314.0
2024-06-21 14:00:00,242.94,242.95,242.81,242.89,2764.0,240.5373,240.5472,240.4086,240.4878,2764.0
2024-06-21 14:05:00,242.88,243.01,242.81,242.99,9639.0,240.4779,240.6067,240.4086,240.5869,9639.0
2024-06-21 14:10:00,242.95,243.17,242.93,243.12,3923.0,240.5472,240.7651,240.5274,240.7156,3923.0
2024-06-21 14:15:00,243.21,243.29,243.14,243.26,6226.0,240.8047,240.8839,240.7354,240.8542,6226.0
2024-06-21 14:20:00,243.28,243.28,243.01,243.15,8708.0,240.874,240.874,240.6067,240.7453,8708.0
2024-06-21 14:25:00,243.15,243.36,243.15,243.24,4902.0,240.7453,240.9532,240.7453,240.8344,4902.0
2024-06-21 14:30:00,243.3,243.32,243.12,243.13,3753.0,240.8938,240.9136,240.7156,240.7255,3753.0
2024-06-21 14:35:00,243.1,243.19,242.95,243.05,11838.0,240.6958,240.7849,240.5472,240.6463,11838.0
2024-06-21 14:40:00,243.05,243.29,243.0,243.14,7558.0,240.6463,240.8839,240.5968,240.7354,7558.0
2024-06-21 14:45:00,243.14,243.23,243.1,243.17,4778.0,240.7354,240.8245,240.6958,240.7651,4778.0
2024-06-21 14:50:00,243.13,243.19,243.08,243.16,3928.0,240.7255,240.7849,240.676,240.7552,3928.0
2024-06-21 14:55:00,243.22,243.23,243.14,243.14,2981.0,240.8146,240.8245,240.7354,240.7354,2981.0
2024-06-21 15:00:00,243.12,243.28,243.12,243.14,3075.0,240.7156,240.874,240.7156,240.7354,3075.0
2024-06-21 15:05:00,243.14,243.24,243.08,243.14,4669.0,240.7354,240.8344,240.676,240.7354,4669.0
2024-06-21 15:10:00,243.07,243.26,242.98,242.98,6213.0,240.6661,240.8542,240.577,240.577,6213.0
2024-06-21 15:15:00,242.98,243.27,242.93,243.26,5374.0,240.577,240.8641,240.5274,240.8542,5374.0
2024-06-21 15:20:00,243.28,243.3,242.9,243.01,6649.0,240.874,240.8938,240.4977,240.6067,6649.0
2024-06-21 15:25:00,242.94,243.07,242.87,242.97,7784.0,240.5373,240.6661,240.468,240.567,7784.0
2024-06-21 15:30:00,242.92,243.07,242.89,242.89,9936.0,240.5175,240.6661,240.4878,240.4878,9936.0
2024-06-21 15:35:00,242.8,243.05,242.75,243.05,7046.0,240.3987,240.6463,240.3492,240.6463,7046.0
2024-06-21 15:40:00,242.99,243.04,242.79,242.99,11347.0,240.5869,240.6364,240.3888,240.5869,11347.0
2024-06-21 15:45:00,242.95,243.19,242.82,243.19,19342.0,240.5472,240.7849,240.4185,240.7849,19342.0
2024-06-21 15:50:00,243.09,243.55,243.01,243.52,25326.0,240.6859,241.1413,240.6067,241.1116,25326.0
2024-06-21 15:55:00,243.64,243.86,243.4,243.53,59448.0,241.2304,241.4482,240.9928,241.1215,59448.0
2024-06-24 09:30:00,243.53,244.09,243.23,243.52,13429.0,241.1215,241.676,240.8245,241.1116,13429.0
2024-06-24 09:35:00,243.37,243.9,243.37,243.52,4603.0,240.9631,241.4879,240.9631,241.1116,4603.0
2024-06-24 09:40:00,243.81,244.43,243.81,244.27,2826.0,241.3987,242.0126,241.3987,241.8542,2826.0
2024-06-24 09:45:00,244.25,244.57,243.87,244.57,5939.0,241.8344,242.1512,241.4581,242.1512,5939.0
2024-06-24 09:50:00,244.67,245.36,244.67,245.36,4479.0,242.2502,242.9334,242.2502,242.9334,4479.0
2024-06-24 09:55:00,245.36,245.74,245.3,245.72,6540.0,242.9334,243.3097,242.874,243.2899,6540.0
2024-06-24 10:00:00,245.77,245.91,245.17,245.84,15241.0,243.3394,243.478,242.7453,243.4087,15241.0
2024-06-24 10:05:00,245.83,246.1,245.8,246.09,8042.0,243.3988,243.6661,243.3691,243.6562,8042.0
2024-06-24 10:10:00,245.99,245.99,245.34,245.94,4845.0,243.5572,243.5572,242.9136,243.5077,4845.0
2024-06-24 10:15:00,245.83,245.84,245.02,245.35,3588.0,243.3988,243.4087,242.5968,242.9235,3588.0
2024-06-24 10:20:00,245.46,245.63,245.37,245.54,3092.0,243.0324,243.2007,242.9433,243.1116,3092.0
2024-06-24 10:25:00,245.52,245.52,244.93,245.06,3862.0,243.0918,243.0918,242.5077,242.6364,3862.0
2024-06-24 10:30:00,245.06,245.29,245.06,245.22,3505.0,242.6364,242.8641,242.6364,242.7948,3505.0
2024-06-24 10:35:00,245.28,245.44,245.07,245.31,5659.0,242.8542,243.0126,242.6463,242.8839,5659.0
2024-06-24 10:40:00,245.33,245.47,245.23,245.32,2738.0,242.9037,243.0423,242.8047,242.8938,2738.0
2024-06-24 10:45:00,245.37,245.68,245.25,245.25,4174.0,242.9433,243.2502,242.8245,242.8245,4174.0
2024-06-24 10:50:00,245.1,245.39,245.01,245.18,2200.0,242.676,242.9631,242.5869,242.7552,2200.0
2024-06-24 10:55:00,245.2,245.42,245.11,245.42,2344.0,242.775,242.9928,242.6859,242.9928,2344.0
2024-06-24 11:00:00,245.37,245.41,245.16,245.21,3030.0,242.9433,242.9829,242.7354,242.7849,3030.0
2024-06-24 11:05:00,245.33,245.4,244.91,244.96,3011.0,242.9037,242.973,242.4879,242.5374,3011.0
2024-06-24 11:10:00,244.99,245.07,244.84,245.06,2579.0,242.5671,242.6463,242.4186,242.6364,2579.0
2024-06-24 11:15:00,245.0,245.27,245.0,245.27,2106.0,242.577,242.8443,242.577,242.8443,2106.0
2024-06-24 11:20:00,245.25,245.28,245.0,245.03,4040.0,242.8245,242.8542,242.577,242.6067,4040.0
2024-06-24 11:25:00,245.05,245.25,245.04,245.13,3292.0,242.6265,242.8245,242.6166,242.7057,3292.0
2024-06-24 11:30:00,245.05,245.25,244.95,244.98,4447.0,242.6265,242.8245,242.5275,242.5572,4447.0
2024-06-24 11:35:00,244.96,244.96,244.79,244.93,2409.0,242.5374,242.5374,242.3691,242.5077,2409.0
2024-06-24 11:40:00,244.93,244.99,244.79,244.81,1900.0,242.5077,242.5671,242.3691,242.3889,1900.0
2024-06-24 11:45:00,244.8,244.8,244.65,244.73,2036.0,242.379,242.379,242.2304,242.3096,2036.0
2024-06-24 11:50:00,244.68,244.84,244.59,244.76,4056.0,242.2601,242.4186,242.171,242.3393,4056.0
2024-06-24 11:55:00,244.77,244.86,244.68,244.73,5540.0,242.3492,242.4384,242.2601,242.3096,5540.0
2024-06-24 12:00:00,244.73,245.19,244.71,244.97,5016.0,242.3096,242.7651,242.2898,242.5473,5016.0
2024-06-24 12:05:00,244.97,244.98,244.72,244.84,6495.0,242.5473,242.5572,242.2997,242.4186,6495.0
2024-06-24 12:10:00,244.84,244.9,244.78,244.85,2524.0,242.4186,242.478,242.3591,242.4285,2524.0
2024-06-24 12:15:00,244.87,245.06,244.82,244.98,4991.0,242.4483,242.6364,242.3988,242.5572,4991.0
2024-06-24 12:20:00,244.98,245.03,244.92,244.99,3320.0,242.5572,242.6067,242.4978,242.5671,3320.0
2024-06-24 12:25:00,244.97,245.22,244.95,245.14,5158.0,242.5473,242.7948,242.5275,242.7156,5158.0
2024-06-24 12:30:00,245.12,245.12,244.99,245.0,2425.0,242.6958,242.6958,242.5671,242.577,2425.0
2024-06-24 12:35:00,244.98,245.03,244.95,244.95,1208.0,242.5572,242.6067,242.5275,242.5275,1208.0
2024-06-24 12:40:00,244.98,245.0,244.77,244.79,2586.0,242.5572,242.577,242.3492,242.3691,2586.0
2024-06-24 12:45:00,244.9,244.91,244.79,244.85,10645.0,242.478,242.4879,242.3691,242.4285,10645.0
2024-06-24 12:50:00,244.81,244.82,244.67,244.67,5360.0,242.3889,242.3988,242.2502,242.2502,5360.0
2024-06-24 12:55:00,244.77,245.12,244.76,244.88,4351.0,242.3492,242.6958,242.3393,242.4582,4351.0
2024-06-24 13:00:00,245.0,245.05,244.85,244.92,4901.0,242.577,242.6265,242.4285,242.4978,4901.0
2024-06-24 13:05:00,244.92,244.93,244.52,244.53,3184.0,242.4978,242.5077,242.1017,242.1116,3184.0
2024-06-24 13:10:00,244.63,244.97,244.58,244.89,2766.0,242.2106,242.5473,242.1611,242.4681,2766.0
2024-06-24 13:15:00,244.89,244.99,244.88,244.9,2104.0,242.4681,242.5671,242.4582,242.478,2104.0
2024-06-24 13:20:00,244.88,244.9,244.76,244.79,2928.0,242.4582,242.478,242.3393,242.3691,2928.0
2024-06-24 13:25:00,244.77,245.04,244.74,244.92,4334.0,242.3492,242.6166,242.3195,242.4978,4334.0
2024-06-24 13:30:00,244.85,244.9,244.69,244.7,1700.0,242.4285,242.478,242.27,242.2799,1700.0
2024-06-24 13:35:00,244.79,244.85,244.66,244.79,3639.0,242.3691,242.4285,242.2403,242.3691,3639.0
2024-06-24 13:40:00,244.8,244.91,244.8,244.86,2949.0,242.379,242.4879,242.379,242.4384,2949.0
2024-06-24 13:45:00,244.86,244.86,244.7,244.74,1660.0,242.4384,242.4384,242.2799,242.3195,1660.0
2024-06-24 13:50:00,244.81,244.95,244.74,244.94,1214.0,242.3889,242.5275,242.3195,242.5176,1214.0
2024-06-24 13:55:00,244.96,245.23,244.92,245.1,3929.0,242.5374,242.8047,242.4978,242.676,3929.0
2024-06-24 14:00:00,245.06,245.23,244.95,245.1,4954.0,242.6364,242.8047,242.5275,242.676,4954.0
2024-06-24 14:05:00,245.15,245.21,245.05,245.05,2005.0,242.7255,242.7849,242.6265,242.6265,2005.0
2024-06-24 14:10:00,245.01,245.08,244.91,245.01,3073.0,242.5869,242.6562,242.4879,242.5869,3073.0
2024-06-24 14:15:00,245.05,245.21,244.97,245.21,3096.0,242.6265,242.7849,242.5473,242.7849,3096.0
2024-06-24 14:20:00,245.27,245.4,245.24,245.26,5204.0,242.8443,242.973,242.8146,242.8344,5204.0
2024-06-24 14:25:00,245.24,245.27,245.18,245.27,1997.0,242.8146,242.8443,242.7552,242.8443,1997.0
2024-06-24 14:30:00,245.24,245.31,245.19,245.3,2809.0,242.8146,242.8839,242.7651,242.874,2809.0
2024-06-24 14:35:00,245.36,245.54,245.34,245.49,2366.0,242.9334,243.1116,242.9136,243.0621,2366.0
2024-06-24 14:40:00,245.52,245.65,245.51,245.53,1600.0,243.0918,243.2205,243.0819,243.1017,1600.0
2024-06-24 14:45:00,245.55,245.73,245.5,245.73,1738.0,243.1215,243.2998,243.072,243.2998,1738.0
2024-06-24 14:50:00,245.78,245.88,245.5,245.54,7324.0,243.3493,243.4483,243.072,243.1116,7324.0
2024-06-24 14:55:00,245.53,245.69,245.46,245.47,9340.0,243.1017,243.2601,243.0324,243.0423,9340.0
2024-06-24 15:00:00,245.52,245.74,245.47,245.73,3408.0,243.0918,243.3097,243.0423,243.2998,3408.0
2024-06-24 15:05:00,245.81,245.81,245.61,245.71,2087.0,243.379,243.379,243.1809,243.28,2087.0
2024-06-24 15:10:00,245.72,245.74,245.52,245.53,2237.0,243.2899,243.3097,243.0918,243.1017,2237.0
2024-06-24 15:15:00,245.53,245.65,245.53,245.59,2734.0,243.1017,243.2205,243.1017,243.1611,2734.0
2024-06-24 15:20:00,245.58,245.77,245.53,245.67,2623.0,243.1512,243.3394,243.1017,243.2403,2623.0
2024-06-24 15:25:00,245.67,245.7,245.53,245.63,3941.0,243.2403,243.2701,243.1017,243.2007,3941.0
2024-06-24 15:30:00,245.71,245.71,245.52,245.54,3665.0,243.28,243.28,243.0918,243.1116,3665.0
2024-06-24 15:35:00,245.52,245.85,245.52,245.85,4412.0,243.0918,243.4186,243.0918,243.4186,4412.0
2024-06-24 15:40:00,245.89,246.0,245.85,245.94,4795.0,243.4582,243.5671,243.4186,243.5077,4795.0
2024-06-24 15:45:00,245.91,246.19,245.91,246.19,13408.0,243.478,243.7552,243.478,243.7552,13408.0
2024-06-24 15:50:00,246.1,246.27,245.85,245.89,18531.0,243.6661,243.8344,243.4186,243.4582,18531.0
2024-06-24 15:55:00,245.77,245.98,245.52,245.74,42343.0,243.3394,243.5473,243.0918,243.3097,42343.0
2024-06-25 09:30:00,246.53,246.62,245.38,246.14,11085.0,244.0918,244.181,242.9532,243.7057,11085.0
2024-06-25 09:35:00,246.17,246.87,246.07,246.72,7503.0,243.7354,244.4285,243.6364,244.28,7503.0
2024-06-25 09:40:00,246.5,246.5,245.8,245.9,10998.0,244.0621,244.0621,243.3691,243.4681,10998.0
2024-06-25 09:45:00,246.0,246.0,245.0,245.13,57891.0,243.5671,243.5671,242.577,242.7057,57891.0
2024-06-25 09:50:00,245.23,246.32,245.23,245.86,5311.0,242.8047,243.8839,242.8047,243.4285,5311.0
2024-06-25 09:55:00,245.85,245.85,245.31,245.32,5444.0,243.4186,243.4186,242.8839,242.8938,5444.0
2024-06-25 10:00:00,245.39,245.92,245.34,245.92,4677.0,242.9631,243.4879,242.9136,243.4879,4677.0
2024-06-25 10:05:00,245.81,246.6,245.81,246.19,9565.0,243.379,244.1611,243.379,243.7552,9565.0
2024-06-25 10:10:00,246.29,246.29,245.93,246.14,2858.0,243.8542,243.8542,243.4978,243.7057,2858.0
2024-06-25 10:15:00,246.22,246.34,246.02,246.16,3400.0,243.7849,243.9037,243.5869,243.7255,3400.0
2024-06-25 10:20:00,246.29,246.29,245.95,246.01,3327.0,243.8542,243.8542,243.5176,243.577,3327.0
2024-06-25 10:25:00,245.92,246.05,245.56,245.56,3774.0,243.4879,243.6166,243.1314,243.1314,3774.0
2024-06-25 10:30:00,245.56,246.27,245.43,245.97,32998.0,243.1314,243.8344,243.0027,243.5374,32998.0
2024-06-25 10:35:00,245.96,246.28,245.87,246.08,8049.0,243.5275,243.8443,243.4384,243.6463,8049.0
2024-06-25 10:40:00,246.21,246.25,245.89,245.9,1867.0,243.775,243.8146,243.4582,243.4681,1867.0
2024-06-25 10:45:00,245.99,245.99,245.73,245.76,1528.0,243.5572,243.5572,243.2998,243.3295,1528.0
2024-06-25 10:50:00,245.76,245.76,245.27,245.27,20633.0,243.3295,243.3295,242.8443,242.8443,20633.0
2024-06-25 10:55:00,245.25,245.69,245.25,245.62,47746.0,242.8245,243.2601,242.8245,243.1908,47746.0
2024-06-25 11:00:00,245.55,245.55,244.93,245.11,24964.0,243.1215,243.1215,242.5077,242.6859,24964.0
2024-06-25 11:05:00,245.2,245.24,244.97,244.98,2331.0,242.775,242.8146,242.5473,242.5572,2331.0
2024-06-25 11:10:00,245.03,245.04,244.75,244.75,8292.0,242.6067,242.6166,242.3294,242.3294,8292.0
2024-06-25 11:15:00,244.8,244.8,244.55,244.56,3757.0,242.379,242.379,242.1314,242.1413,3757.0
2024-06-25 11:20:00,244.61,245.1,244.61,244.88,7159.0,242.1908,242.676,242.1908,242.4582,7159.0
2024-06-25 11:25:00,244.85,244.85,244.71,244.71,1899.0,242.4285,242.4285,242.2898,242.2898,1899.0
2024-06-25 11:30:00,244.69,245.1,244.68,244.91,2436.0,242.27,242.676,242.2601,242.4879,2436.0
2024-06-25 11:35:00,244.86,244.86,244.49,244.49,1755.0,242.4384,242.4384,242.072,242.072,1755.0
2024-06-25 11:40:00,244.4,244.46,244.28,244.36,2231.0,241.9829,242.0423,241.8641,241.9433,2231.0
2024-06-25 11:45:00,244.43,244.44,244.27,244.33,2789.0,242.0126,242.0225,241.8542,241.9136,2789.0
2024-06-25 11:50:00,244.31,244.7,244.31,244.59,5801.0,241.8938,242.2799,241.8938,242.171,5801.0
2024-06-25 11:55:00,244.51,244.62,244.42,244.54,2643.0,242.0918,242.2007,242.0027,242.1215,2643.0
2024-06-25 12:00:00,244.53,244.53,244.28,244.28,1762.0,242.1116,242.1116,241.8641,241.8641,1762.0
2024-06-25 12:05:00,244.35,244.55,244.23,244.38,4955.0,241.9334,242.1314,241.8146,241.9631,4955.0
2024-06-25 12:10:00,244.33,244.41,244.31,244.34,2912.0,241.9136,241.9928,241.8938,241.9235,2912.0
2024-06-25 12:15:00,244.32,244.4,244.23,244.34,2968.0,241.9037,241.9829,241.8146,241.9235,2968.0
2024-06-25 12:20:00,244.34,244.39,244.24,244.26,4134.0,241.9235,241.973,241.8245,241.8443,4134.0
2024-06-25 12:25:00,244.34,244.44,244.26,244.32,2832.0,241.9235,242.0225,241.8443,241.9037,2832.0
2024-06-25 12:30:00,244.32,244.32,244.03,244.03,3063.0,241.9037,241.9037,241.6166,241.6166,3063.0
2024-06-25 12:35:00,244.03,244.15,244.0,244.09,2813.0,241.6166,241.7354,241.5869,241.676,2813.0
2024-06-25 12:40:00,244.15,244.19,243.99,244.02,3808.0,241.7354,241.775,241.577,241.6067,3808.0
2024-06-25 12:45:00,244.0,244.01,243.79,244.01,2188.0,241.5869,241.5968,241.3789,241.5968,2188.0
2024-06-25 12:50:00,244.16,244.16,243.98,244.02,900.0,241.7453,241.7453,241.5671,241.6067,900.0
2024-06-25 12:55:00,244.02,244.06,243.79,243.86,2659.0,241.6067,241.6463,241.3789,241.4482,2659.0
2024-06-25 13:00:00,243.81,243.91,243.78,243.81,2084.0,241.3987,241.4978,241.369,241.3987,2084.0
2024-06-25 13:05:00,243.84,244.03,243.84,243.95,2319.0,241.4284,241.6166,241.4284,241.5374,2319.0
2024-06-25 13:10:00,244.11,244.16,244.0,244.15,1922.0,241.6958,241.7453,241.5869,241.7354,1922.0
2024-06-25 13:15:00,244.16,244.16,243.82,243.93,2072.0,241.7453,241.7453,241.4086,241.5176,2072.0
2024-06-25 13:20:00,243.95,244.13,243.94,244.0,2065.0,241.5374,241.7156,241.5275,241.5869,2065.0
2024-06-25 13:25:00,244.06,244.13,244.05,244.13,1200.0,241.6463,241.7156,241.6364,241.7156,1200.0
2024-06-25 13:30:00,244.12,244.13,244.04,244.13,2285.0,241.7057,241.7156,241.6265,241.7156,2285.0
2024-06-25 13:35:00,244.1,244.18,244.07,244.16,2587.0,241.6859,241.7651,241.6562,241.7453,2587.0
2024-06-25 13:40:00,244.29,244.39,244.29,244.37,2186.0,241.874,241.973,241.874,241.9532,2186.0
2024-06-25 13:45:00,244.48,244.49,244.38,244.39,3820.0,242.0621,242.072,241.9631,241.973,3820.0
2024-06-25 13:50:00,244.41,244.41,244.28,244.34,2040.0,241.9928,241.9928,241.8641,241.9235,2040.0
2024-06-25 13:55:00,244.39,244.43,244.37,244.42,1035.0,241.973,242.0126,241.9532,242.0027,1035.0
2024-06-25 14:00:00,244.35,244.5,244.35,244.49,1416.0,241.9334,242.0819,241.9334,242.072,1416.0
2024-06-25 14:05:00,244.58,244.68,244.54,244.68,1700.0,242.1611,242.2601,242.1215,242.2601,1700.0
2024-06-25 14:10:00,244.76,244.91,244.76,244.77,1830.0,242.3393,242.4879,242.3393,242.3492,1830.0
2024-06-25 14:15:00,244.87,244.91,244.77,244.83,3461.0,242.4483,242.4879,242.3492,242.4087,3461.0
2024-06-25 14:20:00,244.82,244.88,244.8,244.88,1833.0,242.3988,242.4582,242.379,242.4582,1833.0
2024-06-25 14:25:00,245.01,245.02,244.94,244.95,2200.0,242.5869,242.5968,242.5176,242.5275,2200.0
2024-06-25 14:30:00,244.94,244.94,244.87,244.88,903.0,242.5176,242.5176,242.4483,242.4582,903.0
2024-06-25 14:35:00,244.88,244.88,244.85,244.87,996.0,242.4582,242.4582,242.4285,242.4483,996.0
2024-06-25 14:40:00,244.88,244.97,244.86,244.87,1955.0,242.4582,242.5473,242.4384,242.4483,1955.0
2024-06-25 14:45:00,244.81,244.81,244.42,244.61,3700.0,242.3889,242.3889,242.0027,242.1908,3700.0
2024-06-25 14:50:00,244.59,244.66,244.59,244.6,1795.0,242.171,242.2403,242.171,242.1809,1795.0
2024-06-25 14:55:00,244.65,244.84,244.63,244.84,1731.0,242.2304,242.4186,242.2106,242.4186,1731.0
2024-06-25 15:00:00,244.84,245.14,244.84,245.09,4354.0,242.4186,242.7156,242.4186,242.6661,4354.0
2024-06-25 15:05:00,245.12,245.29,245.12,245.29,5335.0,242.6958,242.8641,242.6958,242.8641,5335.0
2024-06-25 15:10:00,245.29,245.46,245.29,245.44,4385.0,242.8641,243.0324,242.8641,243.0126,4385.0
2024-06-25 15:15:00,245.44,245.51,245.4,245.42,5067.0,243.0126,243.0819,242.973,242.9928,5067.0
2024-06-25 15:20:00,245.48,245.48,245.32,245.32,2062.0,243.0522,243.0522,242.8938,242.8938,2062.0
2024-06-25 15:25:00,245.32,245.47,245.24,245.47,7195.0,242.8938,243.0423,242.8146,243.0423,7195.0
2024-06-25 15:30:00,245.43,245.43,245.21,245.22,4816.0,243.0027,243.0027,242.7849,242.7948,4816.0
2024-06-25 15:35:00,245.18,245.6,245.1,245.4,108412.0,242.7552,243.171,242.676,242.973,108412.0
2024-06-25 15:40:00,245.34,245.35,245.15,245.27,11657.0,242.9136,242.9235,242.7255,242.8443,11657.0
2024-06-25 15:45:00,245.28,245.32,245.13,245.17,10492.0,242.8542,242.8938,242.7057,242.7453,10492.0
2024-06-25 15:50:00,245.13,245.13,244.67,244.82,22054.0,242.7057,242.7057,242.2502,242.3988,22054.0
2024-06-25 15:55:00,244.79,245.01,244.57,244.82,61283.0,242.3691,242.5869,242.1512,242.3988,61283.0
2024-06-26 09:30:00,242.67,243.26,240.82,241.76,31814.0,240.27,240.8542,238.4383,239.369,31814.0
2024-06-26 09:35:00,241.73,241.85,240.6,240.7,21383.0,239.3393,239.4581,238.2205,238.3195,21383.0
2024-06-26 09:40:00,240.78,240.95,240.02,240.46,14644.0,238.3987,238.567,237.6462,238.0819,14644.0
2024-06-26 09:45:00,240.46,240.59,239.67,240.3,13413.0,238.0819,238.2106,237.2997,237.9235,13413.0
2024-06-26 09:50:00,240.33,241.08,240.33,240.98,8097.0,237.9532,238.6957,237.9532,238.5967,8097.0
2024-06-26 09:55:00,240.91,241.07,240.73,240.96,9044.0,238.5274,238.6858,238.3492,238.5769,9044.0
2024-06-26 10:00:00,240.97,241.19,240.73,240.73,3460.0,238.5868,238.8047,238.3492,238.3492,3460.0
2024-06-26 10:05:00,240.75,241.14,240.62,241.01,9609.0,238.369,238.7551,238.2403,238.6264,9609.0
2024-06-26 10:10:00,241.05,241.2,240.91,241.13,6727.0,238.666,238.8146,238.5274,238.7452,6727.0
2024-06-26 10:15:00,241.15,241.2,240.87,240.95,7643.0,238.765,238.8146,238.4878,238.567,7643.0
2024-06-26 10:20:00,240.85,241.11,240.71,240.8,10389.0,238.468,238.7254,238.3294,238.4185,10389.0
2024-06-26 10:25:00,240.82,240.94,240.71,240.74,15517.0,238.4383,238.5571,238.3294,238.3591,15517.0
2024-06-26 10:30:00,240.63,240.69,240.23,240.4,6118.0,238.2502,238.3096,237.8541,238.0225,6118.0
2024-06-26 10:35:00,240.48,240.55,240.36,240.4,7306.0,238.1017,238.171,237.9829,238.0225,7306.0
2024-06-26 10:40:00,240.4,240.45,240.02,240.19,20092.0,238.0225,238.072,237.6462,237.8145,20092.0
2024-06-26 10:45:00,240.17,240.17,239.9,239.93,5247.0,237.7947,237.7947,237.5274,237.5571,5247.0
2024-06-26 10:50:00,239.93,240.39,239.76,240.39,12581.0,237.5571,238.0126,237.3888,238.0126,12581.0
2024-06-26 10:55:00,240.41,240.61,240.26,240.61,22427.0,238.0324,238.2304,237.8839,238.2304,22427.0
2024-06-26 11:00:00,240.64,240.77,240.46,240.46,5601.0,238.2601,238.3888,238.0819,238.0819,5601.0
2024-06-26 11:05:00,240.55,240.63,240.32,240.32,11572.0,238.171,238.2502,237.9433,237.9433,11572.0
2024-06-26 11:10:00,240.31,240.73,240.02,240.59,8398.0,237.9334,238.3492,237.6462,238.2106,8398.0
2024-06-26 11:15:00,240.62,241.4,240.57,241.38,4334.0,238.2403,239.0126,238.1908,238.9928,4334.0
2024-06-26 11:20:00,241.49,242.1,241.33,242.01,5190.0,239.1017,239.7057,238.9433,239.6165,5190.0
2024-06-26 11:25:00,241.94,242.04,241.85,241.88,4610.0,239.5472,239.6462,239.4581,239.4878,4610.0
2024-06-26 11:30:00,241.81,242.08,241.79,241.79,4252.0,239.4185,239.6859,239.3987,239.3987,4252.0
2024-06-26 11:35:00,241.97,242.07,241.69,241.69,6640.0,239.5769,239.676,239.2997,239.2997,6640.0
2024-06-26 11:40:00,241.84,241.91,241.71,241.89,3154.0,239.4482,239.5175,239.3195,239.4977,3154.0
2024-06-26 11:45:00,241.89,242.32,241.88,242.32,5196.0,239.4977,239.9235,239.4878,239.9235,5196.0
2024-06-26 11:50:00,242.32,242.7,242.32,242.69,3136.0,239.9235,240.2997,239.9235,240.2898,3136.0
2024-06-26 11:55:00,242.74,242.74,242.38,242.59,3758.0,240.3393,240.3393,239.9829,240.1908,3758.0
2024-06-26 12:00:00,242.46,242.76,242.43,242.73,4919.0,240.0621,240.3591,240.0324,240.3294,4919.0
2024-06-26 12:05:00,242.7,242.89,242.35,242.36,6433.0,240.2997,240.4878,239.9532,239.9631,6433.0
2024-06-26 12:10:00,242.48,242.5,242.35,242.35,3218.0,240.0819,240.1017,239.9532,239.9532,3218.0
2024-06-26 12:15:00,242.43,242.56,242.42,242.51,2411.0,240.0324,240.1611,240.0225,240.1116,2411.0
2024-06-26 12:20:00,242.48,242.49,242.34,242.37,1983.0,240.0819,240.0918,239.9433,239.973,1983.0
2024-06-26 12:25:00,242.34,242.45,242.08,242.14,10374.0,239.9433,240.0522,239.6859,239.7453,10374.0
2024-06-26 12:30:00,242.14,242.18,242.05,242.06,9799.0,239.7453,239.7849,239.6561,239.666,9799.0
2024-06-26 12:35:00,242.09,242.17,241.7,241.86,20409.0,239.6958,239.775,239.3096,239.468,20409.0
2024-06-26 12:40:00,241.89,241.95,241.73,241.74,8112.0,239.4977,239.5571,239.3393,239.3492,8112.0
2024-06-26 12:45:00,241.78,241.93,241.76,241.76,5538.0,239.3888,239.5373,239.369,239.369,5538.0
2024-06-26 12:50:00,241.81,241.81,241.58,241.65,4938.0,239.4185,239.4185,239.1908,239.2601,4938.0
2024-06-26 12:55:00,241.6,241.69,241.57,241.59,3806.0,239.2106,239.2997,239.1809,239.2007,3806.0
2024-06-26 13:00:00,241.53,241.53,241.3,241.34,5153.0,239.1413,239.1413,238.9136,238.9532,5153.0
2024-06-26 13:05:00,241.34,241.48,241.26,241.4,5434.0,238.9532,239.0918,238.874,239.0126,5434.0
2024-06-26 13:10:00,241.4,241.51,241.39,241.5,6013.0,239.0126,239.1215,239.0027,239.1116,6013.0
2024-06-26 13:15:00,241.47,241.47,241.24,241.24,3814.0,239.0819,239.0819,238.8542,238.8542,3814.0
2024-06-26 13:20:00,241.2,241.32,241.07,241.15,2714.0,238.8146,238.9334,238.6858,238.765,2714.0
2024-06-26 13:25:00,241.04,241.27,241.04,241.25,1402.0,238.6561,238.8839,238.6561,238.8641,1402.0
2024-06-26 13:30:00,241.23,241.37,241.09,241.37,4048.0,238.8443,238.9829,238.7056,238.9829,4048.0
2024-06-26 13:35:00,241.32,241.83,241.3,241.83,3796.0,238.9334,239.4383,238.9136,239.4383,3796.0
2024-06-26 13:40:00,241.88,242.01,241.75,241.99,2915.0,239.4878,239.6165,239.3591,239.5967,2915.0
2024-06-26 13:45:00,242.01,242.05,241.72,241.77,3736.0,239.6165,239.6561,239.3294,239.3789,3736.0
2024-06-26 13:50:00,241.73,241.94,241.73,241.94,903.0,239.3393,239.5472,239.3393,239.5472,903.0
2024-06-26 13:55:00,241.95,242.18,241.94,242.18,4669.0,239.5571,239.7849,239.5472,239.7849,4669.0
2024-06-26 14:00:00,242.18,242.32,242.08,242.28,3648.0,239.7849,239.9235,239.6859,239.8839,3648.0
2024-06-26 14:05:00,242.35,242.41,242.31,242.39,1233.0,239.9532,240.0126,239.9136,239.9928,1233.0
2024-06-26 14:10:00,242.4,242.47,242.35,242.35,2855.0,240.0027,240.072,239.9532,239.9532,2855.0
2024-06-26 14:15:00,242.47,242.54,242.47,242.52,2516.0,240.072,240.1413,240.072,240.1215,2516.0
2024-06-26 14:20:00,242.54,242.56,242.24,242.32,8587.0,240.1413,240.1611,239.8443,239.9235,8587.0
2024-06-26 14:25:00,242.25,242.4,242.19,242.23,2296.0,239.8542,240.0027,239.7948,239.8344,2296.0
2024-06-26 14:30:00,242.25,242.37,242.25,242.34,719.0,239.8542,239.973,239.8542,239.9433,719.0
2024-06-26 14:35:00,242.34,242.34,242.18,242.18,2807.0,239.9433,239.9433,239.7849,239.7849,2807.0
2024-06-26 14:40:00,242.24,242.32,242.18,242.2,4266.0,239.8443,239.9235,239.7849,239.8047,4266.0
2024-06-26 14:45:00,242.25,242.3,242.07,242.3,6193.0,239.8542,239.9037,239.676,239.9037,6193.0
2024-06-26 14:50:00,242.3,242.3,242.1,242.16,2214.0,239.9037,239.9037,239.7057,239.7651,2214.0
2024-06-26 14:55:00,242.14,242.3,242.06,242.19,4427.0,239.7453,239.9037,239.666,239.7948,4427.0
2024-06-26 15:00:00,242.19,242.21,241.98,242.03,3395.0,239.7948,239.8146,239.5868,239.6363,3395.0
2024-06-26 15:05:00,242.03,242.2,242.02,242.07,4421.0,239.6363,239.8047,239.6264,239.676,4421.0
2024-06-26 15:10:00,242.01,242.08,241.95,242.03,3008.0,239.6165,239.6859,239.5571,239.6363,3008.0
2024-06-26 15:15:00,242.05,242.15,242.03,242.06,4239.0,239.6561,239.7552,239.6363,239.666,4239.0
2024-06-26 15:20:00,242.06,242.24,242.06,242.14,5098.0,239.666,239.8443,239.666,239.7453,5098.0
2024-06-26 15:25:00,242.19,242.2,242.0,242.04,4562.0,239.7948,239.8047,239.6066,239.6462,4562.0
2024-06-26 15:30:00,242.0,242.14,241.9,242.03,7955.0,239.6066,239.7453,239.5076,239.6363,7955.0
2024-06-26 15:35:00,242.04,242.19,242.0,242.07,6894.0,239.6462,239.7948,239.6066,239.676,6894.0
2024-06-26 15:40:00,242.11,242.16,242.07,242.08,4194.0,239.7156,239.7651,239.676,239.6859,4194.0
2024-06-26 15:45:00,242.05,242.05,241.71,241.71,6160.0,239.6561,239.6561,239.3195,239.3195,6160.0
2024-06-26 15:50:00,241.79,241.89,241.46,241.72,22920.0,239.3987,239.4977,239.072,239.3294,22920.0
2024-06-26 15:55:00,241.66,242.08,241.46,241.5,94333.0,239.27,239.6859,239.072,239.1116,94333.0
2024-06-27 09:30:00,242.38,242.95,240.2,241.24,15904.0,239.9829,240.5472,237.8244,238.8542,15904.0
2024-06-27 09:35:00,241.02,242.14,241.02,241.96,1930.0,238.6363,239.7453,238.6363,239.567,1930.0
2024-06-27 09:40:00,241.79,241.86,241.35,241.44,1200.0,239.3987,239.468,238.9631,239.0522,1200.0
2024-06-27 09:45:00,241.23,241.47,240.67,240.9,3763.0,238.8443,239.0819,238.2898,238.5175,3763.0
2024-06-27 09:50:00,240.86,241.64,240.78,241.64,3279.0,238.4779,239.2502,238.3987,239.2502,3279.0
2024-06-27 09:55:00,241.46,241.53,241.4,241.51,1300.0,239.072,239.1413,239.0126,239.1215,1300.0
2024-06-27 10:00:00,241.7,241.91,241.7,241.91,709.0,239.3096,239.5175,239.3096,239.5175,709.0
2024-06-27 10:05:00,241.78,241.88,241.38,241.65,3800.0,239.3888,239.4878,238.9928,239.2601,3800.0
2024-06-27 10:10:00,242.05,242.05,241.34,241.64,3315.0,239.6561,239.6561,238.9532,239.2502,3315.0
2024-06-27 10:15:00,241.76,241.76,241.38,241.38,1295.0,239.369,239.369,238.9928,238.9928,1295.0
2024-06-27 10:20:00,241.43,241.56,241.07,241.2,4741.0,239.0423,239.171,238.6858,238.8146,4741.0
2024-06-27 10:25:00,241.3,241.6,241.27,241.6,3375.0,238.9136,239.2106,238.8839,239.2106,3375.0
2024-06-27 10:30:00,241.42,241.42,241.18,241.26,4402.0,239.0324,239.0324,238.7948,238.874,4402.0
2024-06-27 10:35:00,241.42,241.43,241.29,241.36,3834.0,239.0324,239.0423,238.9037,238.973,3834.0
2024-06-27 10:40:00,241.43,241.54,241.33,241.52,4567.0,239.0423,239.1512,238.9433,239.1314,4567.0
2024-06-27 10:45:00,241.46,241.67,241.34,241.39,4664.0,239.072,239.2799,238.9532,239.0027,4664.0
2024-06-27 10:50:00,241.44,241.44,241.01,241.15,3930.0,239.0522,239.0522,238.6264,238.765,3930.0
2024-06-27 10:55:00,241.13,241.25,241.09,241.16,3055.0,238.7452,238.8641,238.7056,238.775,3055.0
2024-06-27 11:00:00,241.08,241.1,240.75,240.86,2905.0,238.6957,238.7155,238.369,238.4779,2905.0
2024-06-27 11:05:00,240.95,241.22,240.87,241.03,10188.0,238.567,238.8344,238.4878,238.6462,10188.0
2024-06-27 11:10:00,240.93,240.93,240.75,240.83,2347.0,238.5472,238.5472,238.369,238.4482,2347.0
2024-06-27 11:15:00,240.84,241.26,240.75,241.21,2081.0,238.4581,238.874,238.369,238.8245,2081.0
2024-06-27 11:20:00,241.27,241.3,240.89,240.89,4500.0,238.8839,238.9136,238.5076,238.5076,4500.0
2024-06-27 11:25:00,240.88,241.0,240.47,240.67,8851.0,238.4977,238.6165,238.0918,238.2898,8851.0
2024-06-27 11:30:00,240.73,240.75,240.6,240.69,4232.0,238.3492,238.369,238.2205,238.3096,4232.0
2024-06-27 11:35:00,240.73,241.06,240.71,241.06,2905.0,238.3492,238.6759,238.3294,238.6759,2905.0
2024-06-27 11:40:00,241.05,241.28,240.98,241.1,5703.0,238.666,238.8938,238.5967,238.7155,5703.0
2024-06-27 11:45:00,241.09,241.26,240.99,241.06,3400.0,238.7056,238.874,238.6066,238.6759,3400.0
2024-06-27 11:50:00,241.06,241.15,241.01,241.12,2075.0,238.6759,238.765,238.6264,238.7353,2075.0
2024-06-27 11:55:00,241.06,241.11,240.84,240.91,3484.0,238.6759,238.7254,238.4581,238.5274,3484.0
2024-06-27 12:00:00,240.99,241.18,240.96,241.18,652.0,238.6066,238.7948,238.5769,238.7948,652.0
2024-06-27 12:05:00,241.17,241.26,241.09,241.26,1903.0,238.7849,238.874,238.7056,238.874,1903.0
2024-06-27 12:10:00,241.26,241.26,240.98,240.98,1656.0,238.874,238.874,238.5967,238.5967,1656.0
2024-06-27 12:15:00,241.15,241.16,240.98,241.05,1615.0,238.765,238.775,238.5967,238.666,1615.0
2024-06-27 12:20:00,241.19,241.46,241.19,241.38,3301.0,238.8047,239.072,238.8047,238.9928,3301.0
2024-06-27 12:25:00,241.43,241.49,241.28,241.38,2539.0,239.0423,239.1017,238.8938,238.9928,2539.0
2024-06-27 12:30:00,241.38,241.38,241.02,241.02,3213.0,238.9928,238.9928,238.6363,238.6363,3213.0
2024-06-27 12:35:00,241.09,241.18,241.03,241.09,3284.0,238.7056,238.7948,238.6462,238.7056,3284.0
2024-06-27 12:40:00,241.09,241.09,240.99,241.05,700.0,238.7056,238.7056,238.6066,238.666,700.0
2024-06-27 12:45:00,241.05,241.12,240.9,241.11,8199.0,238.666,238.7353,238.5175,238.7254,8199.0
2024-06-27 12:50:00,241.11,241.37,241.11,241.24,2304.0,238.7254,238.9829,238.7254,238.8542,2304.0
2024-06-27 12:55:00,241.34,241.4,241.12,241.14,3102.0,238.9532,239.0126,238.7353,238.7551,3102.0
2024-06-27 13:00:00,241.14,241.27,241.12,241.27,2132.0,238.7551,238.8839,238.7353,238.8839,2132.0
2024-06-27 13:05:00,241.27,241.31,241.14,241.21,1309.0,238.8839,238.9235,238.7551,238.8245,1309.0
2024-06-27 13:10:00,241.14,241.22,241.12,241.14,702.0,238.7551,238.8344,238.7353,238.7551,702.0
2024-06-27 13:15:00,241.31,241.31,241.01,241.11,3907.0,238.9235,238.9235,238.6264,238.7254,3907.0
2024-06-27 13:20:00,241.12,241.16,241.03,241.15,3795.0,238.7353,238.775,238.6462,238.765,3795.0
2024-06-27 13:25:00,241.15,241.15,240.93,240.99,1794.0,238.765,238.765,238.5472,238.6066,1794.0
2024-06-27 13:30:00,240.94,240.97,240.86,240.93,1813.0,238.5571,238.5868,238.4779,238.5472,1813.0
2024-06-27 13:35:00,240.9,241.03,240.89,240.99,2285.0,238.5175,238.6462,238.5076,238.6066,2285.0
2024-06-27 13:40:00,240.99,241.02,240.89,240.96,2800.0,238.6066,238.6363,238.5076,238.5769,2800.0
2024-06-27 13:45:00,240.89,241.23,240.89,241.23,6850.0,238.5076,238.8443,238.5076,238.8443,6850.0
2024-06-27 13:50:00,241.25,241.33,241.22,241.31,2406.0,238.8641,238.9433,238.8344,238.9235,2406.0
2024-06-27 13:55:00,241.29,241.29,241.17,241.19,2104.0,238.9037,238.9037,238.7849,238.8047,2104.0
2024-06-27 14:00:00,241.1,241.1,240.89,240.96,2165.0,238.7155,238.7155,238.5076,238.5769,2165.0
2024-06-27 14:05:00,240.91,241.16,240.91,241.16,2227.0,238.5274,238.775,238.5274,238.775,2227.0
2024-06-27 14:10:00,241.09,241.09,240.93,240.96,2419.0,238.7056,238.7056,238.5472,238.5769,2419.0
2024-06-27 14:15:00,240.95,240.97,240.85,240.97,2283.0,238.567,238.5868,238.468,238.5868,2283.0
2024-06-27 14:20:00,241.01,241.1,240.99,241.09,3172.0,238.6264,238.7155,238.6066,238.7056,3172.0
2024-06-27 14:25:00,241.09,241.19,241.06,241.13,8339.0,238.7056,238.8047,238.6759,238.7452,8339.0
2024-06-27 14:30:00,241.09,241.09,240.95,240.95,2461.0,238.7056,238.7056,238.567,238.567,2461.0
2024-06-27 14:35:00,240.95,240.95,240.67,240.67,1441.0,238.567,238.567,238.2898,238.2898,1441.0
2024-06-27 14:40:00,240.69,240.7,240.5,240.5,2322.0,238.3096,238.3195,238.1215,238.1215,2322.0
2024-06-27 14:45:00,240.53,240.7,240.5,240.7,3779.0,238.1512,238.3195,238.1215,238.3195,3779.0
2024-06-27 14:50:00,240.72,240.93,240.68,240.86,6727.0,238.3393,238.5472,238.2997,238.4779,6727.0
2024-06-27 14:55:00,240.89,240.94,240.83,240.92,10300.0,238.5076,238.5571,238.4482,238.5373,10300.0
2024-06-27 15:00:00,240.9,240.93,240.77,240.88,7160.0,238.5175,238.5472,238.3888,238.4977,7160.0
2024-06-27 15:05:00,240.86,241.05,240.78,241.04,11070.0,238.4779,238.666,238.3987,238.6561,11070.0
2024-06-27 15:10:00,241.13,241.42,241.07,241.28,3509.0,238.7452,239.0324,238.6858,238.8938,3509.0
2024-06-27 15:15:00,241.25,241.51,241.23,241.43,3384.0,238.8641,239.1215,238.8443,239.0423,3384.0
2024-06-27 15:20:00,241.5,241.58,241.35,241.56,3892.0,239.1116,239.1908,238.9631,239.171,3892.0
2024-06-27 15:25:00,241.66,241.81,241.64,241.81,3297.0,239.27,239.4185,239.2502,239.4185,3297.0
2024-06-27 15:30:00,241.78,241.92,241.62,241.62,6502.0,239.3888,239.5274,239.2304,239.2304,6502.0
2024-06-27 15:35:00,241.63,241.75,241.56,241.57,10530.0,239.2403,239.3591,239.171,239.1809,10530.0
2024-06-27 15:40:00,241.57,241.71,241.54,241.66,13813.0,239.1809,239.3195,239.1512,239.27,13813.0
2024-06-27 15:45:00,241.65,241.83,241.48,241.58,8857.0,239.2601,239.4383,239.0918,239.1908,8857.0
2024-06-27 15:50:00,241.64,241.96,241.58,241.94,30653.0,239.2502,239.567,239.1908,239.5472,30653.0
2024-06-27 15:55:00,241.96,242.38,241.91,242.15,82719.0,239.567,239.9829,239.5175,239.7552,82719.0
2024-06-28 09:30:00,242.4,243.66,242.32,243.66,9074.0,240.0027,241.2502,239.9235,241.2502,9074.0
2024-06-28 09:35:00,243.88,243.88,242.99,243.13,2526.0,241.468,241.468,240.5869,240.7255,2526.0
2024-06-28 09:40:00,243.55,243.6,243.11,243.24,2700.0,241.1413,241.1908,240.7057,240.8344,2700.0
2024-06-28 09:45:00,243.56,243.7,243.23,243.47,1216.0,241.1512,241.2898,240.8245,241.0621,1216.0
2024-06-28 09:50:00,243.7,244.04,243.35,244.04,8156.0,241.2898,241.6265,240.9433,241.6265,8156.0
2024-06-28 09:55:00,244.03,244.14,243.44,243.44,7324.0,241.6166,241.7255,241.0324,241.0324,7324.0
2024-06-28 10:00:00,243.51,244.41,243.51,244.33,10826.0,241.1017,241.9928,241.1017,241.9136,10826.0
2024-06-28 10:05:00,244.45,245.0,244.33,244.87,5764.0,242.0324,242.577,241.9136,242.4483,5764.0
2024-06-28 10:10:00,244.92,245.82,244.91,245.81,12954.0,242.4978,243.3889,242.4879,243.379,12954.0
2024-06-28 10:15:00,245.75,245.91,245.65,245.76,9448.0,243.3196,243.478,243.2205,243.3295,9448.0
2024-06-28 10:20:00,245.77,246.41,245.77,245.8,14872.0,243.3394,243.973,243.3394,243.3691,14872.0
2024-06-28 10:25:00,245.92,246.24,245.67,245.72,22210.0,243.4879,243.8047,243.2403,243.2899,22210.0
2024-06-28 10:30:00,245.83,246.75,245.83,246.68,14473.0,243.3988,244.3097,243.3988,244.2404,14473.0
2024-06-28 10:35:00,246.67,246.7,246.38,246.46,3485.0,244.2305,244.2602,243.9433,244.0225,3485.0
2024-06-28 10:40:00,246.45,246.48,246.18,246.47,3444.0,244.0126,244.0423,243.7453,244.0324,3444.0
2024-06-28 10:45:00,246.47,246.63,246.43,246.63,2068.0,244.0324,244.1909,243.9928,244.1909,2068.0
2024-06-28 10:50:00,246.55,246.73,246.44,246.61,4501.0,244.1116,244.2899,244.0027,244.1711,4501.0
2024-06-28 10:55:00,246.73,246.79,246.22,246.36,6355.0,244.2899,244.3493,243.7849,243.9235,6355.0
2024-06-28 11:00:00,246.29,246.29,245.97,246.24,3810.0,243.8542,243.8542,243.5374,243.8047,3810.0
2024-06-28 11:05:00,246.03,246.25,245.95,245.96,3821.0,243.5968,243.8146,243.5176,243.5275,3821.0
2024-06-28 11:10:00,246.09,246.44,246.09,246.24,3425.0,243.6562,244.0027,243.6562,243.8047,3425.0
2024-06-28 11:15:00,246.25,246.57,246.21,246.5,8152.0,243.8146,244.1314,243.775,244.0621,8152.0
2024-06-28 11:20:00,246.6,246.78,246.6,246.73,2993.0,244.1611,244.3394,244.1611,244.2899,2993.0
2024-06-28 11:25:00,246.67,246.7,246.27,246.33,4102.0,244.2305,244.2602,243.8344,243.8938,4102.0
2024-06-28 11:30:00,246.27,246.53,246.17,246.53,3735.0,243.8344,244.0918,243.7354,244.0918,3735.0
2024-06-28 11:35:00,246.59,246.6,246.47,246.47,4257.0,244.1512,244.1611,244.0324,244.0324,4257.0
2024-06-28 11:40:00,246.44,246.56,246.28,246.5,6905.0,244.0027,244.1215,243.8443,244.0621,6905.0
2024-06-28 11:45:00,246.57,246.6,246.31,246.31,2521.0,244.1314,244.1611,243.874,243.874,2521.0
2024-06-28 11:50:00,246.36,246.44,246.27,246.34,3000.0,243.9235,244.0027,243.8344,243.9037,3000.0
2024-06-28 11:55:00,246.3,246.56,246.3,246.51,5884.0,243.8641,244.1215,243.8641,244.072,5884.0
2024-06-28 12:00:00,246.47,246.72,246.45,246.64,4083.0,244.0324,244.28,244.0126,244.2008,4083.0
2024-06-28 12:05:00,246.62,246.62,246.29,246.31,3905.0,244.181,244.181,243.8542,243.874,3905.0
2024-06-28 12:10:00,246.24,246.4,246.2,246.27,1700.0,243.8047,243.9631,243.7651,243.8344,1700.0
2024-06-28 12:15:00,246.29,246.36,245.95,245.97,4313.0,243.8542,243.9235,243.5176,243.5374,4313.0
2024-06-28 12:20:00,245.9,246.14,245.9,245.95,1913.0,243.4681,243.7057,243.4681,243.5176,1913.0
2024-06-28 12:25:00,246.15,246.44,246.15,246.44,4917.0,243.7156,244.0027,243.7156,244.0027,4917.0
2024-06-28 12:30:00,246.47,246.63,246.41,246.5,1975.0,244.0324,244.1909,243.973,244.0621,1975.0
2024-06-28 12:35:00,246.55,246.61,246.16,246.24,4812.0,244.1116,244.1711,243.7255,243.8047,4812.0
2024-06-28 12:40:00,246.19,246.31,245.94,246.3,2316.0,243.7552,243.874,243.5077,243.8641,2316.0
2024-06-28 12:45:00,246.07,246.11,245.88,245.88,1200.0,243.6364,243.676,243.4483,243.4483,1200.0
2024-06-28 12:50:00,245.8,245.8,245.43,245.43,2200.0,243.3691,243.3691,243.0027,243.0027,2200.0
2024-06-28 12:55:00,245.47,245.58,245.2,245.49,13044.0,243.0423,243.1512,242.775,243.0621,13044.0
2024-06-28 13:00:00,245.35,245.53,245.32,245.47,1600.0,242.9235,243.1017,242.8938,243.0423,1600.0
2024-06-28 13:05:00,245.55,245.88,245.54,245.75,4739.0,243.1215,243.4483,243.1116,243.3196,4739.0
2024-06-28 13:10:00,245.87,245.97,245.75,245.77,5076.0,243.4384,243.5374,243.3196,243.3394,5076.0
2024-06-28 13:15:00,245.72,245.91,245.63,245.78,2300.0,243.2899,243.478,243.2007,243.3493,2300.0
2024-06-28 13:20:00,245.84,246.02,245.72,245.82,3420.0,243.4087,243.5869,243.2899,243.3889,3420.0
2024-06-28 13:25:00,245.75,245.83,245.3,245.31,8846.0,243.3196,243.3988,242.874,242.8839,8846.0
2024-06-28 13:30:00,245.18,245.38,245.16,245.2,6179.0,242.7552,242.9532,242.7354,242.775,6179.0
2024-06-28 13:35:00,245.11,245.21,245.02,245.21,3500.0,242.6859,242.7849,242.5968,242.7849,3500.0
2024-06-28 13:40:00,245.28,245.39,245.1,245.1,1600.0,242.8542,242.9631,242.676,242.676,1600.0
2024-06-28 13:45:00,245.08,245.19,244.87,245.0,4684.0,242.6562,242.7651,242.4483,242.577,4684.0
2024-06-28 13:50:00,244.87,244.99,244.86,244.86,1147.0,242.4483,242.5671,242.4384,242.4384,1147.0
2024-06-28 13:55:00,244.85,244.91,244.83,244.86,2200.0,242.4285,242.4879,242.4087,242.4384,2200.0
2024-06-28 14:00:00,244.73,244.91,244.73,244.87,2505.0,242.3096,242.4879,242.3096,242.4483,2505.0
2024-06-28 14:05:00,244.98,245.09,244.85,244.85,2250.0,242.5572,242.6661,242.4285,242.4285,2250.0
2024-06-28 14:10:00,244.85,244.85,244.47,244.48,15782.0,242.4285,242.4285,242.0522,242.0621,15782.0
2024-06-28 14:15:00,244.62,244.64,244.29,244.31,7625.0,242.2007,242.2205,241.874,241.8938,7625.0
2024-06-28 14:20:00,244.27,244.27,243.74,243.91,6290.0,241.8542,241.8542,241.3294,241.4978,6290.0
2024-06-28 14:25:00,243.98,244.23,243.95,243.95,7685.0,241.5671,241.8146,241.5374,241.5374,7685.0
2024-06-28 14:30:00,243.88,244.04,243.64,243.64,10219.0,241.468,241.6265,241.2304,241.2304,10219.0
2024-06-28 14:35:00,243.61,243.78,243.34,243.39,16641.0,241.2007,241.369,240.9334,240.9829,16641.0
2024-06-28 14:40:00,243.45,243.64,243.2,243.28,30144.0,241.0423,241.2304,240.7948,240.874,30144.0
2024-06-28 14:45:00,243.3,243.74,243.22,243.66,22765.0,240.8938,241.3294,240.8146,241.2502,22765.0
2024-06-28 14:50:00,243.66,243.91,243.5,243.55,11005.0,241.2502,241.4978,241.0918,241.1413,11005.0
2024-06-28 14:55:00,243.56,243.71,243.3,243.63,20979.0,241.1512,241.2997,240.8938,241.2205,20979.0
2024-06-28 15:00:00,243.63,243.63,243.2,243.25,11690.0,241.2205,241.2205,240.7948,240.8443,11690.0
2024-06-28 15:05:00,243.23,243.29,242.7,242.81,39662.0,240.8245,240.8839,240.2997,240.4086,39662.0
2024-06-28 15:10:00,242.88,242.93,242.68,242.75,18268.0,240.4779,240.5274,240.2799,240.3492,18268.0
2024-06-28 15:15:00,242.77,242.84,242.39,242.55,16472.0,240.369,240.4383,239.9928,240.1512,16472.0
2024-06-28 15:20:00,242.55,242.71,242.47,242.49,17298.0,240.1512,240.3096,240.072,240.0918,17298.0
2024-06-28 15:25:00,242.5,242.65,242.33,242.65,12827.0,240.1017,240.2502,239.9334,240.2502,12827.0
2024-06-28 15:30:00,242.66,243.16,242.6,242.82,21358.0,240.2601,240.7552,240.2007,240.4185,21358.0
2024-06-28 15:35:00,242.91,243.22,242.85,243.21,11691.0,240.5076,240.8146,240.4482,240.8047,11691.0
2024-06-28 15:40:00,243.26,243.51,243.21,243.26,12601.0,240.8542,241.1017,240.8047,240.8542,12601.0
2024-06-28 15:45:00,243.22,243.66,243.22,243.32,12845.0,240.8146,241.2502,240.8146,240.9136,12845.0
2024-06-28 15:50:00,243.29,243.36,241.39,241.6,212523.0,240.8839,240.9532,239.0027,239.2106,212523.0
2024-06-28 15:55:00,241.6,242.02,241.02,241.67,297541.0,239.2106,239.6264,238.6363,239.2799,297541.0
2024-07-01 09:30:00,242.27,243.36,242.19,243.36,17424.0,239.874,240.9532,239.7948,240.9532,17424.0
2024-07-01 09:35:00,243.18,243.18,242.54,242.55,7870.0,240.775,240.775,240.1413,240.1512,7870.0
2024-07-01 09:40:00,242.51,242.74,242.05,242.09,10068.0,240.1116,240.3393,239.6561,239.6958,10068.0
2024-07-01 09:45:00,242.27,242.46,241.6,241.86,19426.0,239.874,240.0621,239.2106,239.468,19426.0
2024-07-01 09:50:00,241.71,241.74,241.13,241.13,9159.0,239.3195,239.3492,238.7452,238.7452,9159.0
2024-07-01 09:55:00,241.11,241.19,240.76,241.02,10213.0,238.7254,238.8047,238.3789,238.6363,10213.0
2024-07-01 10:00:00,241.04,241.36,240.7,240.71,12605.0,238.6561,238.973,238.3195,238.3294,12605.0
2024-07-01 10:05:00,240.76,240.92,240.55,240.69,6194.0,238.3789,238.5373,238.171,238.3096,6194.0
2024-07-01 10:10:00,240.64,240.64,239.53,239.53,13505.0,238.2601,238.2601,237.1611,237.1611,13505.0
2024-07-01 10:15:00,239.76,239.94,239.27,239.56,9322.0,237.3888,237.567,236.9036,237.1908,9322.0
2024-07-01 10:20:00,239.45,239.51,239.01,239.22,10591.0,237.0819,237.1413,236.6462,236.8541,10591.0
2024-07-01 10:25:00,239.3,239.41,239.18,239.37,5017.0,236.9333,237.0423,236.8145,237.0027,5017.0
2024-07-01 10:30:00,239.47,239.48,238.62,238.63,9629.0,237.1017,237.1116,236.2601,236.27,9629.0
2024-07-01 10:35:00,238.71,238.75,237.83,238.27,19788.0,236.3492,236.3888,235.4779,235.9135,19788.0
2024-07-01 10:40:00,238.18,238.76,238.1,238.58,8900.0,235.8244,236.3987,235.7452,236.2205,8900.0
2024-07-01 10:45:00,238.67,238.67,238.3,238.32,6300.0,236.3096,236.3096,235.9432,235.963,6300.0
2024-07-01 10:50:00,238.43,238.66,238.23,238.48,8315.0,236.0719,236.2997,235.8739,236.1215,8315.0
2024-07-01 10:55:00,238.34,238.54,238.0,238.34,8847.0,235.9828,236.1809,235.6462,235.9828,8847.0
2024-07-01 11:00:00,238.26,238.28,237.6,238.14,11677.0,235.9036,235.9234,235.2502,235.7848,11677.0
2024-07-01 11:05:00,238.28,239.34,238.28,239.2,7915.0,235.9234,236.973,235.9234,236.8343,7915.0
2024-07-01 11:10:00,239.13,239.14,238.85,238.87,8285.0,236.765,236.7749,236.4878,236.5076,8285.0
2024-07-01 11:15:00,238.78,238.82,238.42,238.7,5169.0,236.4185,236.4581,236.062,236.3393,5169.0
2024-07-01 11:20:00,238.69,239.07,238.58,239.07,4950.0,236.3294,236.7056,236.2205,236.7056,4950.0
2024-07-01 11:25:00,239.19,239.42,239.15,239.4,6363.0,236.8244,237.0522,236.7848,237.0324,6363.0
2024-07-01 11:30:00,239.41,239.54,239.2,239.33,5822.0,237.0423,237.171,236.8343,236.963,5822.0
2024-07-01 11:35:00,239.34,239.46,239.2,239.44,7281.0,236.973,237.0918,236.8343,237.072,7281.0
2024-07-01 11:40:00,239.44,239.54,239.32,239.37,3610.0,237.072,237.171,236.9531,237.0027,3610.0
2024-07-01 11:45:00,239.42,239.52,239.34,239.45,5765.0,237.0522,237.1512,236.973,237.0819,5765.0
2024-07-01 11:50:00,239.47,239.48,239.2,239.3,4141.0,237.1017,237.1116,236.8343,236.9333,4141.0
2024-07-01 11:55:00,239.26,239.26,239.01,239.24,5111.0,236.8937,236.8937,236.6462,236.8739,5111.0
2024-07-01 12:00:00,239.16,239.27,238.78,238.83,4946.0,236.7947,236.9036,236.4185,236.468,4946.0
2024-07-01 12:05:00,238.83,239.21,238.79,239.13,8442.0,236.468,236.8442,236.4284,236.765,8442.0
2024-07-01 12:10:00,239.22,239.28,238.82,238.91,7146.0,236.8541,236.9135,236.4581,236.5472,7146.0
2024-07-01 12:15:00,238.91,239.25,238.83,239.05,6989.0,236.5472,236.8838,236.468,236.6858,6989.0
2024-07-01 12:20:00,239.05,239.16,238.8,238.8,7418.0,236.6858,236.7947,236.4383,236.4383,7418.0
2024-07-01 12:25:00,238.72,238.79,238.37,238.59,10118.0,236.3591,236.4284,236.0125,236.2304,10118.0
2024-07-01 12:30:00,238.53,238.69,238.53,238.59,9281.0,236.171,236.3294,236.171,236.2304,9281.0
2024-07-01 12:35:00,238.65,238.66,238.39,238.39,8721.0,236.2898,236.2997,236.0323,236.0323,8721.0
2024-07-01 12:40:00,238.45,238.59,238.39,238.55,5978.0,236.0918,236.2304,236.0323,236.1908,5978.0
2024-07-01 12:45:00,238.59,238.6,238.1,238.11,9852.0,236.2304,236.2403,235.7452,235.7551,9852.0
2024-07-01 12:50:00,238.11,238.27,238.01,238.02,9704.0,235.7551,235.9135,235.6561,235.666,9704.0
2024-07-01 12:55:00,238.08,238.21,238.04,238.05,6613.0,235.7254,235.8541,235.6858,235.6957,6613.0
2024-07-01 13:00:00,238.14,238.16,237.88,237.98,5633.0,235.7848,235.8046,235.5274,235.6264,5633.0
2024-07-01 13:05:00,238.0,238.02,237.46,237.59,13685.0,235.6462,235.666,235.1115,235.2403,13685.0
2024-07-01 13:10:00,237.65,237.73,237.45,237.73,6514.0,235.2997,235.3789,235.1016,235.3789,6514.0
2024-07-01 13:15:00,237.71,238.03,237.71,238.03,2144.0,235.3591,235.6759,235.3591,235.6759,2144.0
2024-07-01 13:20:00,238.09,238.17,238.0,238.17,4408.0,235.7353,235.8145,235.6462,235.8145,4408.0
2024-07-01 13:25:00,238.25,238.25,238.04,238.07,3782.0,235.8937,235.8937,235.6858,235.7155,3782.0
2024-07-01 13:30:00,237.99,238.05,237.85,238.05,3523.0,235.6363,235.6957,235.4977,235.6957,3523.0
2024-07-01 13:35:00,238.08,238.24,238.07,238.24,1450.0,235.7254,235.8838,235.7155,235.8838,1450.0
2024-07-01 13:40:00,238.33,238.49,238.25,238.25,5611.0,235.9729,236.1314,235.8937,235.8937,5611.0
2024-07-01 13:45:00,238.31,238.45,238.11,238.45,2921.0,235.9531,236.0918,235.7551,236.0918,2921.0
2024-07-01 13:50:00,238.47,238.5,238.43,238.44,2148.0,236.1116,236.1413,236.0719,236.0819,2148.0
2024-07-01 13:55:00,238.48,238.48,238.38,238.42,2869.0,236.1215,236.1215,236.0224,236.062,2869.0
2024-07-01 14:00:00,238.36,238.41,238.16,238.27,6639.0,236.0026,236.0521,235.8046,235.9135,6639.0
2024-07-01 14:05:00,238.21,238.36,238.21,238.21,3733.0,235.8541,236.0026,235.8541,235.8541,3733.0
2024-07-01 14:10:00,238.27,238.55,238.21,238.23,3625.0,235.9135,236.1908,235.8541,235.8739,3625.0
2024-07-01 14:15:00,238.41,238.69,238.34,238.69,1652.0,236.0521,236.3294,235.9828,236.3294,1652.0
2024-07-01 14:20:00,238.72,238.9,238.71,238.81,5326.0,236.3591,236.5373,236.3492,236.4482,5326.0
2024-07-01 14:25:00,238.83,238.83,238.52,238.79,6880.0,236.468,236.468,236.1611,236.4284,6880.0
2024-07-01 14:30:00,238.75,238.86,238.62,238.86,8193.0,236.3888,236.4977,236.2601,236.4977,8193.0
2024-07-01 14:35:00,238.86,239.04,238.85,239.04,6286.0,236.4977,236.6759,236.4878,236.6759,6286.0
2024-07-01 14:40:00,238.96,239.14,238.96,239.14,3445.0,236.5967,236.7749,236.5967,236.7749,3445.0
2024-07-01 14:45:00,239.08,239.12,238.94,239.0,6458.0,236.7155,236.7551,236.5769,236.6363,6458.0
2024-07-01 14:50:00,239.05,239.13,238.92,239.13,4815.0,236.6858,236.765,236.5571,236.765,4815.0
2024-07-01 14:55:00,239.14,239.14,238.99,239.11,6493.0,236.7749,236.7749,236.6264,236.7452,6493.0
2024-07-01 15:00:00,239.12,239.18,239.04,239.18,7975.0,236.7551,236.8145,236.6759,236.8145,7975.0
2024-07-01 15:05:00,239.18,239.45,239.18,239.4,11015.0,236.8145,237.0819,236.8145,237.0324,11015.0
2024-07-01 15:10:00,239.4,239.4,239.14,239.22,10909.0,237.0324,237.0324,236.7749,236.8541,10909.0
2024-07-01 15:15:00,239.23,239.31,239.14,239.17,7032.0,236.864,236.9432,236.7749,236.8046,7032.0
2024-07-01 15:20:00,239.19,239.31,239.13,239.23,8004.0,236.8244,236.9432,236.765,236.864,8004.0
2024-07-01 15:25:00,239.19,239.19,238.82,239.0,12207.0,236.8244,236.8244,236.4581,236.6363,12207.0
2024-07-01 15:30:00,238.99,239.05,238.72,239.0,11762.0,236.6264,236.6858,236.3591,236.6363,11762.0
2024-07-01 15:35:00,239.05,239.19,238.87,239.06,9919.0,236.6858,236.8244,236.5076,236.6957,9919.0
2024-07-01 15:40:00,239.06,239.26,238.96,239.18,8142.0,236.6957,236.8937,236.5967,236.8145,8142.0
2024-07-01 15:45:00,239.22,239.45,239.22,239.26,17244.0,236.8541,237.0819,236.8541,236.8937,17244.0
2024-07-01 15:50:00,239.3,239.83,239.29,239.72,32829.0,236.9333,237.4581,236.9234,237.3492,32829.0
2024-07-01 15:55:00,239.69,239.75,239.44,239.49,68649.0,237.3195,237.3789,237.072,237.1215,68649.0
2024-07-02 09:30:00,240.01,240.01,238.44,238.44,12664.0,237.6363,237.6363,236.0819,236.0819,12664.0
2024-07-02 09:35:00,238.28,238.48,237.78,238.48,1969.0,235.9234,236.1215,235.4284,236.1215,1969.0
2024-07-02 09:40:00,238.87,238.93,238.68,238.69,3267.0,236.5076,236.567,236.3195,236.3294,3267.0
2024-07-02 09:45:00,238.73,238.81,237.59,237.59,8042.0,236.369,236.4482,235.2403,235.2403,8042.0
2024-07-02 09:50:00,237.5,238.06,237.5,237.98,13247.0,235.1511,235.7056,235.1511,235.6264,13247.0
2024-07-02 09:55:00,237.98,237.98,237.49,237.61,11295.0,235.6264,235.6264,235.1412,235.2601,11295.0
2024-07-02 10:00:00,237.68,238.38,237.31,237.87,13882.0,235.3294,236.0224,234.963,235.5175,13882.0
2024-07-02 10:05:00,237.82,237.82,237.45,237.55,6283.0,235.468,235.468,235.1016,235.2007,6283.0
2024-07-02 10:10:00,237.44,237.44,237.11,237.12,10617.0,235.0917,235.0917,234.765,234.7749,10617.0
2024-07-02 10:15:00,237.23,237.23,236.68,237.09,12436.0,234.8838,234.8838,234.3393,234.7452,12436.0
2024-07-02 10:20:00,237.12,237.39,237.02,237.21,10172.0,234.7749,235.0422,234.6759,234.864,10172.0
2024-07-02 10:25:00,237.3,237.83,237.29,237.83,4161.0,234.9531,235.4779,234.9432,235.4779,4161.0
2024-07-02 10:30:00,237.74,238.0,237.56,237.56,4619.0,235.3888,235.6462,235.2106,235.2106,4619.0
2024-07-02 10:35:00,237.55,237.96,237.54,237.91,2154.0,235.2007,235.6066,235.1908,235.5571,2154.0
2024-07-02 10:40:00,237.91,238.01,237.32,237.32,7287.0,235.5571,235.6561,234.9729,234.9729,7287.0
2024-07-02 10:45:00,237.38,237.38,237.11,237.27,4217.0,235.0323,235.0323,234.765,234.9234,4217.0
2024-07-02 10:50:00,237.19,237.32,237.12,237.25,4988.0,234.8442,234.9729,234.7749,234.9036,4988.0
2024-07-02 10:55:00,237.29,237.82,237.23,237.74,5672.0,234.9432,235.468,234.8838,235.3888,5672.0
2024-07-02 11:00:00,237.89,238.0,237.62,237.62,3475.0,235.5373,235.6462,235.27,235.27,3475.0
2024-07-02 11:05:00,237.63,237.63,237.39,237.4,3624.0,235.2799,235.2799,235.0422,235.0521,3624.0
2024-07-02 11:10:00,237.35,237.61,237.28,237.61,6927.0,235.0026,235.2601,234.9333,235.2601,6927.0
2024-07-02 11:15:00,237.67,237.85,237.57,237.67,5150.0,235.3195,235.4977,235.2205,235.3195,5150.0
2024-07-02 11:20:00,237.68,237.95,237.67,237.89,5131.0,235.3294,235.5967,235.3195,235.5373,5131.0
2024-07-02 11:25:00,237.9,238.23,237.79,238.23,4755.0,235.5472,235.8739,235.4383,235.8739,4755.0
2024-07-02 11:30:00,238.19,238.25,237.96,237.96,4172.0,235.8343,235.8937,235.6066,235.6066,4172.0
2024-07-02 11:35:00,238.12,238.27,238.11,238.11,4053.0,235.765,235.9135,235.7551,235.7551,4053.0
2024-07-02 11:40:00,238.14,238.5,238.07,238.5,5891.0,235.7848,236.1413,235.7155,236.1413,5891.0
2024-07-02 11:45:00,238.36,238.36,238.21,238.26,2743.0,236.0026,236.0026,235.8541,235.9036,2743.0
2024-07-02 11:50:00,238.24,238.45,238.23,238.36,10210.0,235.8838,236.0918,235.8739,236.0026,10210.0
2024-07-02 11:55:00,238.33,238.44,238.24,238.3,3573.0,235.9729,236.0819,235.8838,235.9432,3573.0
2024-07-02 12:00:00,238.1,238.12,238.02,238.09,1200.0,235.7452,235.765,235.666,235.7353,1200.0
2024-07-02 12:05:00,238.05,238.1,237.82,237.82,2411.0,235.6957,235.7452,235.468,235.468,2411.0
2024-07-02 12:10:00,237.86,238.13,237.83,238.13,4497.0,235.5076,235.7749,235.4779,235.7749,4497.0
2024-07-02 12:15:00,238.1,238.18,237.99,237.99,3794.0,235.7452,235.8244,235.6363,235.6363,3794.0
2024-07-02 12:20:00,237.98,238.11,237.98,238.09,2750.0,235.6264,235.7551,235.6264,235.7353,2750.0
2024-07-02 12:25:00,238.15,238.24,238.15,238.18,928.0,235.7947,235.8838,235.7947,235.8244,928.0
2024-07-02 12:30:00,238.25,238.38,238.25,238.27,2000.0,235.8937,236.0224,235.8937,235.9135,2000.0
2024-07-02 12:35:00,238.27,238.29,238.16,238.22,4205.0,235.9135,235.9333,235.8046,235.864,4205.0
2024-07-02 12:40:00,238.22,238.28,238.04,238.22,6677.0,235.864,235.9234,235.6858,235.864,6677.0
2024-07-02 12:45:00,238.21,238.26,238.21,238.26,200.0,235.8541,235.9036,235.8541,235.9036,200.0
2024-07-02 12:50:00,238.25,238.27,238.08,238.17,3930.0,235.8937,235.9135,235.7254,235.8145,3930.0
2024-07-02 12:55:00,238.18,238.21,237.97,237.97,3854.0,235.8244,235.8541,235.6165,235.6165,3854.0
2024-07-02 13:00:00,237.98,238.22,237.98,238.22,3364.0,235.6264,235.864,235.6264,235.864,3364.0
2024-07-02 13:05:00,238.22,238.54,238.21,238.54,3955.0,235.864,236.1809,235.8541,236.1809,3955.0
2024-07-02 13:10:00,238.59,238.71,238.52,238.59,5879.0,236.2304,236.3492,236.1611,236.2304,5879.0
2024-07-02 13:15:00,238.57,238.67,238.49,238.58,3694.0,236.2106,236.3096,236.1314,236.2205,3694.0
2024-07-02 13:20:00,238.63,238.85,238.54,238.76,4056.0,236.27,236.4878,236.1809,236.3987,4056.0
2024-07-02 13:25:00,238.82,238.82,238.76,238.77,400.0,236.4581,236.4581,236.3987,236.4086,400.0
2024-07-02 13:30:00,238.72,238.78,238.62,238.76,4516.0,236.3591,236.4185,236.2601,236.3987,4516.0
2024-07-02 13:35:00,238.62,238.63,238.27,238.38,4069.0,236.2601,236.27,235.9135,236.0224,4069.0
2024-07-02 13:40:00,238.35,238.4,238.23,238.28,2000.0,235.9927,236.0422,235.8739,235.9234,2000.0
2024-07-02 13:45:00,238.18,238.27,237.99,238.19,5100.0,235.8244,235.9135,235.6363,235.8343,5100.0
2024-07-02 13:50:00,238.43,238.73,238.43,238.73,1500.0,236.0719,236.369,236.0719,236.369,1500.0
2024-07-02 13:55:00,238.66,238.8,238.5,238.56,8448.0,236.2997,236.4383,236.1413,236.2007,8448.0
2024-07-02 14:00:00,238.63,238.81,238.62,238.77,3601.0,236.27,236.4482,236.2601,236.4086,3601.0
2024-07-02 14:05:00,238.84,239.18,238.84,239.17,5100.0,236.4779,236.8145,236.4779,236.8046,5100.0
2024-07-02 14:10:00,239.18,239.4,239.07,239.22,2787.0,236.8145,237.0324,236.7056,236.8541,2787.0
2024-07-02 14:15:00,239.18,239.2,238.93,238.93,5228.0,236.8145,236.8343,236.567,236.567,5228.0
2024-07-02 14:20:00,238.92,239.06,238.9,239.0,4021.0,236.5571,236.6957,236.5373,236.6363,4021.0
2024-07-02 14:25:00,238.93,239.06,238.85,238.93,9215.0,236.567,236.6957,236.4878,236.567,9215.0
2024-07-02 14:30:00,239.01,239.08,238.93,238.98,5860.0,236.6462,236.7155,236.567,236.6165,5860.0
2024-07-02 14:35:00,239.01,239.09,238.94,239.02,6545.0,236.6462,236.7254,236.5769,236.6561,6545.0
2024-07-02 14:40:00,239.02,239.11,238.96,239.04,4613.0,236.6561,236.7452,236.5967,236.6759,4613.0
2024-07-02 14:45:00,239.05,239.17,238.9,239.12,7208.0,236.6858,236.8046,236.5373,236.7551,7208.0
2024-07-02 14:50:00,239.11,239.21,239.08,239.1,3695.0,236.7452,236.8442,236.7155,236.7353,3695.0
2024-07-02 14:55:00,239.06,239.3,239.03,239.08,5908.0,236.6957,236.9333,236.666,236.7155,5908.0
2024-07-02 15:00:00,239.13,239.32,239.1,239.31,6537.0,236.765,236.9531,236.7353,236.9432,6537.0
2024-07-02 15:05:00,239.31,239.32,239.19,239.27,3300.0,236.9432,236.9531,236.8244,236.9036,3300.0
2024-07-02 15:10:00,239.33,239.54,239.28,239.54,4706.0,236.963,237.171,236.9135,237.171,4706.0
2024-07-02 15:15:00,239.49,239.57,239.37,239.4,7102.0,237.1215,237.2007,237.0027,237.0324,7102.0
2024-07-02 15:20:00,239.43,239.66,239.36,239.66,8976.0,237.0621,237.2898,236.9928,237.2898,8976.0
2024-07-02 15:25:00,239.67,239.78,239.6,239.6,6438.0,237.2997,237.4086,237.2304,237.2304,6438.0
2024-07-02 15:30:00,239.6,239.76,239.56,239.7,11218.0,237.2304,237.3888,237.1908,237.3294,11218.0
2024-07-02 15:35:00,239.7,239.8,239.6,239.6,9516.0,237.3294,237.4284,237.2304,237.2304,9516.0
2024-07-02 15:40:00,239.64,239.99,239.6,239.87,10833.0,237.27,237.6165,237.2304,237.4977,10833.0
2024-07-02 15:45:00,239.82,240.12,239.82,240.04,13052.0,237.4482,237.7452,237.4482,237.666,13052.0
2024-07-02 15:50:00,239.94,240.11,239.81,240.02,24301.0,237.567,237.7353,237.4383,237.6462,24301.0
2024-07-02 15:55:00,239.99,240.04,239.51,240.01,90481.0,237.6165,237.666,237.1413,237.6363,90481.0
2024-07-03 09:30:00,239.99,239.99,238.48,239.14,19665.0,237.6165,237.6165,236.1215,236.7749,19665.0
2024-07-03 09:35:00,239.0,239.46,238.95,239.16,5608.0,236.6363,237.0918,236.5868,236.7947,5608.0
2024-07-03 09:40:00,239.19,239.89,239.19,239.88,8281.0,236.8244,237.5175,236.8244,237.5076,8281.0
2024-07-03 09:45:00,239.65,240.18,239.49,239.94,40254.0,237.2799,237.8046,237.1215,237.567,40254.0
2024-07-03 09:50:00,239.88,240.04,239.6,239.75,9044.0,237.5076,237.666,237.2304,237.3789,9044.0
2024-07-03 09:55:00,239.86,240.2,239.86,240.13,7314.0,237.4878,237.8244,237.4878,237.7551,7314.0
2024-07-03 10:00:00,240.23,240.81,240.0,240.42,7898.0,237.8541,238.4284,237.6264,238.0423,7898.0
2024-07-03 10:05:00,240.53,240.76,240.32,240.44,3952.0,238.1512,238.3789,237.9433,238.0621,3952.0
2024-07-03 10:10:00,240.46,241.67,240.46,241.49,6511.0,238.0819,239.2799,238.0819,239.1017,6511.0
2024-07-03 10:15:00,241.52,241.55,240.98,241.0,5508.0,239.1314,239.1611,238.5967,238.6165,5508.0
2024-07-03 10:20:00,241.1,241.19,240.77,241.17,5848.0,238.7155,238.8047,238.3888,238.7849,5848.0
2024-07-03 10:25:00,241.09,241.49,241.08,241.22,7774.0,238.7056,239.1017,238.6957,238.8344,7774.0
2024-07-03 10:30:00,241.31,241.4,240.94,240.98,7428.0,238.9235,239.0126,238.5571,238.5967,7428.0
2024-07-03 10:35:00,240.9,241.46,240.7,241.14,6436.0,238.5175,239.072,238.3195,238.7551,6436.0
2024-07-03 10:40:00,241.2,241.2,240.83,240.85,4190.0,238.8146,238.8146,238.4482,238.468,4190.0
2024-07-03 10:45:00,240.84,241.31,240.7,241.2,10150.0,238.4581,238.9235,238.3195,238.8146,10150.0
2024-07-03 10:50:00,241.42,241.65,241.24,241.28,5733.0,239.0324,239.2601,238.8542,238.8938,5733.0
2024-07-03 10:55:00,241.15,241.19,240.92,241.13,4037.0,238.765,238.8047,238.5373,238.7452,4037.0
2024-07-03 11:00:00,241.08,241.15,240.97,241.06,3004.0,238.6957,238.765,238.5868,238.6759,3004.0
2024-07-03 11:05:00,241.13,241.14,241.0,241.12,3218.0,238.7452,238.7551,238.6165,238.7353,3218.0
2024-07-03 11:10:00,241.09,241.19,240.98,241.04,7614.0,238.7056,238.8047,238.5967,238.6561,7614.0
2024-07-03 11:15:00,241.04,241.06,240.82,240.84,4199.0,238.6561,238.6759,238.4383,238.4581,4199.0
2024-07-03 11:20:00,240.91,241.24,240.82,240.97,8324.0,238.5274,238.8542,238.4383,238.5868,8324.0
2024-07-03 11:25:00,240.94,241.08,240.6,240.67,11766.0,238.5571,238.6957,238.2205,238.2898,11766.0
2024-07-03 11:30:00,240.67,241.16,240.65,240.93,7240.0,238.2898,238.775,238.27,238.5472,7240.0
2024-07-03 11:35:00,240.86,241.21,240.82,241.21,4710.0,238.4779,238.8245,238.4383,238.8245,4710.0
2024-07-03 11:40:00,241.06,241.21,240.9,240.91,4877.0,238.6759,238.8245,238.5175,238.5274,4877.0
2024-07-03 11:45:00,240.95,241.01,240.78,240.78,2200.0,238.567,238.6264,238.3987,238.3987,2200.0
2024-07-03 11:50:00,240.75,241.02,240.73,240.96,3662.0,238.369,238.6363,238.3492,238.5769,3662.0
2024-07-03 11:55:00,240.89,241.0,240.86,241.0,3716.0,238.5076,238.6165,238.4779,238.6165,3716.0
2024-07-03 12:00:00,240.96,240.96,240.49,240.71,5562.0,238.5769,238.5769,238.1116,238.3294,5562.0
2024-07-03 12:05:00,240.72,240.99,240.69,240.94,4521.0,238.3393,238.6066,238.3096,238.5571,4521.0
2024-07-03 12:10:00,240.96,241.05,240.88,240.98,2514.0,238.5769,238.666,238.4977,238.5967,2514.0
2024-07-03 12:15:00,240.98,241.2,240.94,241.04,5141.0,238.5967,238.8146,238.5571,238.6561,5141.0
2024-07-03 12:20:00,241.16,241.19,241.06,241.1,2445.0,238.775,238.8047,238.6759,238.7155,2445.0
2024-07-03 12:25:00,241.14,241.15,240.91,240.98,6305.0,238.7551,238.765,238.5274,238.5967,6305.0
2024-07-03 12:30:00,240.99,241.13,240.93,240.97,4780.0,238.6066,238.7452,238.5472,238.5868,4780.0
2024-07-03 12:35:00,240.97,241.06,240.93,240.99,2238.0,238.5868,238.6759,238.5472,238.6066,2238.0
2024-07-03 12:40:00,241.06,241.28,241.04,241.26,4724.0,238.6759,238.8938,238.6561,238.874,4724.0
2024-07-03 12:45:00,241.26,241.38,241.09,241.37,11046.0,238.874,238.9928,238.7056,238.9829,11046.0
2024-07-03 12:50:00,241.37,241.48,240.84,240.91,23468.0,238.9829,239.0918,238.4581,238.5274,23468.0
2024-07-03 12:55:00,240.89,240.91,240.13,240.32,57557.0,238.5076,238.5274,237.7551,237.9433,57557.0
2024-07-05 09:30:00,240.5,240.92,239.42,239.81,13450.0,238.1215,238.5373,237.0522,237.4383,13450.0
2024-07-05 09:35:00,240.09,240.32,239.33,239.55,3059.0,237.7155,237.9433,236.963,237.1809,3059.0
2024-07-05 09:40:00,239.82,240.08,239.4,239.4,3794.0,237.4482,237.7056,237.0324,237.0324,3794.0
2024-07-05 09:45:00,239.31,239.68,239.15,239.19,2963.0,236.9432,237.3096,236.7848,236.8244,2963.0
2024-07-05 09:50:00,239.19,239.19,238.8,239.04,3991.0,236.8244,236.8244,236.4383,236.6759,3991.0
2024-07-05 09:55:00,239.0,239.38,238.67,239.26,5558.0,236.6363,237.0126,236.3096,236.8937,5558.0
2024-07-05 10:00:00,239.06,239.26,238.8,238.91,6706.0,236.6957,236.8937,236.4383,236.5472,6706.0
2024-07-05 10:05:00,238.86,238.91,238.57,238.91,9930.0,236.4977,236.5472,236.2106,236.5472,9930.0
2024-07-05 10:10:00,238.83,239.39,238.81,238.97,2339.0,236.468,237.0225,236.4482,236.6066,2339.0
2024-07-05 10:15:00,239.08,239.26,239.08,239.26,771.0,236.7155,236.8937,236.7155,236.8937,771.0
2024-07-05 10:20:00,239.12,239.23,238.56,238.65,6506.0,236.7551,236.864,236.2007,236.2898,6506.0
2024-07-05 10:25:00,238.66,238.77,238.45,238.61,5690.0,236.2997,236.4086,236.0918,236.2502,5690.0
2024-07-05 10:30:00,238.54,238.93,238.54,238.87,1000.0,236.1809,236.567,236.1809,236.5076,1000.0
2024-07-05 10:35:00,238.76,239.14,238.69,238.82,4140.0,236.3987,236.7749,236.3294,236.4581,4140.0
2024-07-05 10:40:00,238.86,239.15,238.85,239.11,1365.0,236.4977,236.7848,236.4878,236.7452,1365.0
2024-07-05 10:45:00,239.45,239.51,239.15,239.25,1944.0,237.0819,237.1413,236.7848,236.8838,1944.0
2024-07-05 10:50:00,239.05,239.18,238.99,239.12,5217.0,236.6858,236.8145,236.6264,236.7551,5217.0
2024-07-05 10:55:00,239.02,239.2,238.93,239.2,1700.0,236.6561,236.8343,236.567,236.8343,1700.0
2024-07-05 11:00:00,239.18,239.36,239.18,239.36,2621.0,236.8145,236.9928,236.8145,236.9928,2621.0
2024-07-05 11:05:00,239.34,239.66,239.3,239.55,1693.0,236.973,237.2898,236.9333,237.1809,1693.0
2024-07-05 11:10:00,239.64,239.8,239.62,239.79,1285.0,237.27,237.4284,237.2502,237.4185,1285.0
2024-07-05 11:15:00,239.82,239.93,239.79,239.79,1350.0,237.4482,237.5571,237.4185,237.4185,1350.0
2024-07-05 11:20:00,239.67,239.67,239.56,239.56,1497.0,237.2997,237.2997,237.1908,237.1908,1497.0
2024-07-05 11:25:00,239.55,239.6,239.48,239.54,1190.0,237.1809,237.2304,237.1116,237.171,1190.0
2024-07-05 11:30:00,239.46,239.68,239.41,239.48,1817.0,237.0918,237.3096,237.0423,237.1116,1817.0
2024-07-05 11:35:00,239.53,239.76,239.53,239.6,2092.0,237.1611,237.3888,237.1611,237.2304,2092.0
2024-07-05 11:40:00,239.52,239.65,239.42,239.62,1307.0,237.1512,237.2799,237.0522,237.2502,1307.0
2024-07-05 11:45:00,239.62,239.98,239.59,239.92,1501.0,237.2502,237.6066,237.2205,237.5472,1501.0
2024-07-05 11:50:00,239.93,240.13,239.82,240.03,1200.0,237.5571,237.7551,237.4482,237.6561,1200.0
2024-07-05 11:55:00,240.02,240.05,239.99,240.05,505.0,237.6462,237.6759,237.6165,237.6759,505.0
2024-07-05 12:00:00,239.98,239.98,239.68,239.87,7863.0,237.6066,237.6066,237.3096,237.4977,7863.0
2024-07-05 12:05:00,239.76,239.9,239.76,239.86,1477.0,237.3888,237.5274,237.3888,237.4878,1477.0
2024-07-05 12:10:00,239.98,240.0,239.81,239.98,2398.0,237.6066,237.6264,237.4383,237.6066,2398.0
2024-07-05 12:15:00,239.98,239.98,239.98,239.98,0.0,237.6066,237.6066,237.6066,237.6066,0.0
2024-07-05 12:20:00,239.95,240.22,239.95,240.16,1566.0,237.5769,237.8442,237.5769,237.7848,1566.0
2024-07-05 12:25:00,240.17,240.17,239.92,239.92,1640.0,237.7947,237.7947,237.5472,237.5472,1640.0
2024-07-05 12:30:00,239.91,239.93,239.83,239.93,800.0,237.5373,237.5571,237.4581,237.5571,800.0
2024-07-05 12:35:00,240.02,240.08,239.96,240.08,1485.0,237.6462,237.7056,237.5868,237.7056,1485.0
2024-07-05 12:40:00,240.16,240.16,240.0,240.07,2052.0,237.7848,237.7848,237.6264,237.6957,2052.0
2024-07-05 12:45:00,240.21,240.21,240.18,240.18,300.0,237.8343,237.8343,237.8046,237.8046,300.0
2024-07-05 12:50:00,240.21,240.29,240.21,240.29,400.0,237.8343,237.9136,237.8343,237.9136,400.0
2024-07-05 12:55:00,240.37,240.58,240.37,240.56,3748.0,237.9928,238.2007,237.9928,238.1809,3748.0
2024-07-05 13:00:00,240.47,240.48,240.26,240.27,2881.0,238.0918,238.1017,237.8839,237.8938,2881.0
2024-07-05 13:05:00,240.39,240.44,240.37,240.41,610.0,238.0126,238.0621,237.9928,238.0324,610.0
2024-07-05 13:10:00,240.47,240.5,240.24,240.26,1300.0,238.0918,238.1215,237.864,237.8839,1300.0
2024-07-05 13:15:00,240.24,240.29,240.15,240.26,1089.0,237.864,237.9136,237.7749,237.8839,1089.0
2024-07-05 13:20:00,240.2,240.32,240.18,240.32,857.0,237.8244,237.9433,237.8046,237.9433,857.0
2024-07-05 13:25:00,240.2,240.31,240.16,240.27,1104.0,237.8244,237.9334,237.7848,237.8938,1104.0
2024-07-05 13:30:00,240.29,240.42,240.29,240.42,1377.0,237.9136,238.0423,237.9136,238.0423,1377.0
2024-07-05 13:35:00,240.43,240.48,240.43,240.48,654.0,238.0522,238.1017,238.0522,238.1017,654.0
2024-07-05 13:40:00,240.47,240.7,240.47,240.69,1213.0,238.0918,238.3195,238.0918,238.3096,1213.0
2024-07-05 13:45:00,240.8,240.8,240.6,240.64,2045.0,238.4185,238.4185,238.2205,238.2601,2045.0
2024-07-05 13:50:00,240.73,240.8,240.6,240.61,1249.0,238.3492,238.4185,238.2205,238.2304,1249.0
2024-07-05 13:55:00,240.55,240.55,240.45,240.47,1400.0,238.171,238.171,238.072,238.0918,1400.0
2024-07-05 14:00:00,240.44,240.54,240.29,240.31,1300.0,238.0621,238.1611,237.9136,237.9334,1300.0
2024-07-05 14:05:00,240.4,240.42,240.28,240.28,1100.0,238.0225,238.0423,237.9037,237.9037,1100.0
2024-07-05 14:10:00,240.31,240.46,240.31,240.45,800.0,237.9334,238.0819,237.9334,238.072,800.0
2024-07-05 14:15:00,240.43,240.48,240.32,240.32,700.0,238.0522,238.1017,237.9433,237.9433,700.0
2024-07-05 14:20:00,240.28,240.3,240.16,240.21,1450.0,237.9037,237.9235,237.7848,237.8343,1450.0
2024-07-05 14:25:00,240.21,240.31,240.15,240.27,1500.0,237.8343,237.9334,237.7749,237.8938,1500.0
2024-07-05 14:30:00,240.15,240.37,240.14,240.37,1000.0,237.7749,237.9928,237.765,237.9928,1000.0
2024-07-05 14:35:00,240.43,240.43,240.34,240.34,300.0,238.0522,238.0522,237.9631,237.9631,300.0
2024-07-05 14:40:00,240.32,240.34,240.26,240.26,400.0,237.9433,237.9631,237.8839,237.8839,400.0
2024-07-05 14:45:00,240.39,240.56,240.34,240.52,2740.0,238.0126,238.1809,237.9631,238.1413,2740.0
2024-07-05 14:50:00,240.47,240.47,240.24,240.28,3648.0,238.0918,238.0918,237.864,237.9037,3648.0
2024-07-05 14:55:00,240.28,240.46,240.22,240.46,4600.0,237.9037,238.0819,237.8442,238.0819,4600.0
2024-07-05 15:00:00,240.38,240.5,240.37,240.4,500.0,238.0027,238.1215,237.9928,238.0225,500.0
2024-07-05 15:05:00,240.38,240.44,240.31,240.34,4284.0,238.0027,238.0621,237.9334,237.9631,4284.0
2024-07-05 15:10:00,240.35,240.42,240.33,240.36,2204.0,237.973,238.0423,237.9532,237.9829,2204.0
2024-07-05 15:15:00,240.36,240.37,240.32,240.34,1646.0,237.9829,237.9928,237.9433,237.9631,1646.0
2024-07-05 15:20:00,240.37,240.42,240.3,240.31,2722.0,237.9928,238.0423,237.9235,237.9334,2722.0
2024-07-05 15:25:00,240.3,240.3,240.13,240.25,2205.0,237.9235,237.9235,237.7551,237.874,2205.0
2024-07-05 15:30:00,240.24,240.31,240.23,240.24,3217.0,237.864,237.9334,237.8541,237.864,3217.0
2024-07-05 15:35:00,240.27,240.47,240.24,240.43,3729.0,237.8938,238.0918,237.864,238.0522,3729.0
2024-07-05 15:40:00,240.4,240.73,240.4,240.73,3902.0,238.0225,238.3492,238.0225,238.3492,3902.0
2024-07-05 15:45:00,240.7,240.8,240.66,240.8,8800.0,238.3195,238.4185,238.2799,238.4185,8800.0
2024-07-05 15:50:00,240.8,241.38,240.79,241.16,14376.0,238.4185,238.9928,238.4086,238.775,14376.0
2024-07-05 15:55:00,240.93,241.16,240.69,241.03,46255.0,238.5472,238.775,238.3096,238.6462,46255.0
2024-07-08 09:30:00,242.09,243.06,242.09,242.9,12937.0,239.6958,240.6562,239.6958,240.4977,12937.0
2024-07-08 09:35:00,242.9,243.0,242.2,242.87,6297.0,240.4977,240.5968,239.8047,240.468,6297.0
2024-07-08 09:40:00,242.74,242.74,242.51,242.61,1723.0,240.3393,240.3393,240.1116,240.2106,1723.0
2024-07-08 09:45:00,242.76,242.76,242.49,242.62,3247.0,240.3591,240.3591,240.0918,240.2205,3247.0
2024-07-08 09:50:00,242.48,242.5,241.95,242.24,5028.0,240.0819,240.1017,239.5571,239.8443,5028.0
2024-07-08 09:55:00,242.24,242.42,242.03,242.3,1956.0,239.8443,240.0225,239.6363,239.9037,1956.0
2024-07-08 10:00:00,242.24,242.31,241.63,241.78,10756.0,239.8443,239.9136,239.2403,239.3888,10756.0
2024-07-08 10:05:00,241.79,241.83,241.01,241.01,5191.0,239.3987,239.4383,238.6264,238.6264,5191.0
2024-07-08 10:10:00,241.18,241.21,241.0,241.09,6256.0,238.7948,238.8245,238.6165,238.7056,6256.0
2024-07-08 10:15:00,241.17,241.31,240.7,240.71,7509.0,238.7849,238.9235,238.3195,238.3294,7509.0
2024-07-08 10:20:00,240.72,241.06,240.7,240.76,3069.0,238.3393,238.6759,238.3195,238.3789,3069.0
2024-07-08 10:25:00,240.71,240.71,240.22,240.6,6066.0,238.3294,238.3294,237.8442,238.2205,6066.0
2024-07-08 10:30:00,240.6,240.67,240.39,240.39,4248.0,238.2205,238.2898,238.0126,238.0126,4248.0
2024-07-08 10:35:00,240.32,240.63,240.31,240.47,3185.0,237.9433,238.2502,237.9334,238.0918,3185.0
2024-07-08 10:40:00,240.52,240.57,240.31,240.34,4055.0,238.1413,238.1908,237.9334,237.9631,4055.0
2024-07-08 10:45:00,240.29,240.57,240.27,240.47,3530.0,237.9136,238.1908,237.8938,238.0918,3530.0
2024-07-08 10:50:00,240.47,240.69,240.27,240.27,5432.0,238.0918,238.3096,237.8938,237.8938,5432.0
2024-07-08 10:55:00,240.35,240.59,240.33,240.5,1600.0,237.973,238.2106,237.9532,238.1215,1600.0
2024-07-08 11:00:00,240.5,240.53,240.23,240.31,5745.0,238.1215,238.1512,237.8541,237.9334,5745.0
2024-07-08 11:05:00,240.31,240.37,240.11,240.18,3116.0,237.9334,237.9928,237.7353,237.8046,3116.0
2024-07-08 11:10:00,240.22,240.22,240.03,240.09,3008.0,237.8442,237.8442,237.6561,237.7155,3008.0
2024-07-08 11:15:00,240.13,240.18,239.68,239.82,12046.0,237.7551,237.8046,237.3096,237.4482,12046.0
2024-07-08 11:20:00,239.76,239.94,239.76,239.79,3097.0,237.3888,237.567,237.3888,237.4185,3097.0
2024-07-08 11:25:00,239.73,240.09,239.73,240.09,1300.0,237.3591,237.7155,237.3591,237.7155,1300.0
2024-07-08 11:30:00,239.95,239.99,239.72,239.72,6070.0,237.5769,237.6165,237.3492,237.3492,6070.0
2024-07-08 11:35:00,239.67,239.7,239.41,239.43,2905.0,237.2997,237.3294,237.0423,237.0621,2905.0
2024-07-08 11:40:00,239.43,239.77,239.42,239.65,4995.0,237.0621,237.3987,237.0522,237.2799,4995.0
2024-07-08 11:45:00,239.65,239.77,239.54,239.77,2336.0,237.2799,237.3987,237.171,237.3987,2336.0
2024-07-08 11:50:00,239.71,239.76,239.31,239.31,4242.0,237.3393,237.3888,236.9432,236.9432,4242.0
2024-07-08 11:55:00,239.31,239.43,239.29,239.42,2946.0,236.9432,237.0621,236.9234,237.0522,2946.0
2024-07-08 12:00:00,239.38,239.38,239.17,239.22,5452.0,237.0126,237.0126,236.8046,236.8541,5452.0
2024-07-08 12:05:00,239.21,239.64,239.21,239.63,5346.0,236.8442,237.27,236.8442,237.2601,5346.0
2024-07-08 12:10:00,239.55,239.63,239.43,239.48,3106.0,237.1809,237.2601,237.0621,237.1116,3106.0
2024-07-08 12:15:00,239.54,239.64,239.42,239.42,1072.0,237.171,237.27,237.0522,237.0522,1072.0
2024-07-08 12:20:00,239.5,239.55,239.42,239.47,2137.0,237.1314,237.1809,237.0522,237.1017,2137.0
2024-07-08 12:25:00,239.43,239.58,239.36,239.52,5442.0,237.0621,237.2106,236.9928,237.1512,5442.0
2024-07-08 12:30:00,239.58,239.67,239.56,239.67,1000.0,237.2106,237.2997,237.1908,237.2997,1000.0
2024-07-08 12:35:00,239.62,239.62,239.54,239.62,900.0,237.2502,237.2502,237.171,237.2502,900.0
2024-07-08 12:40:00,239.69,239.77,239.65,239.65,1757.0,237.3195,237.3987,237.2799,237.2799,1757.0
2024-07-08 12:45:00,239.73,239.97,239.73,239.88,2635.0,237.3591,237.5967,237.3591,237.5076,2635.0
2024-07-08 12:50:00,239.82,239.94,239.7,239.94,1800.0,237.4482,237.567,237.3294,237.567,1800.0
2024-07-08 12:55:00,239.93,240.19,239.93,240.09,2200.0,237.5571,237.8145,237.5571,237.7155,2200.0
2024-07-08 13:00:00,239.99,240.0,239.94,240.0,1131.0,237.6165,237.6264,237.567,237.6264,1131.0
2024-07-08 13:05:00,240.09,240.09,239.98,240.04,400.0,237.7155,237.7155,237.6066,237.666,400.0
2024-07-08 13:10:00,240.02,240.18,239.98,240.18,3500.0,237.6462,237.8046,237.6066,237.8046,3500.0
2024-07-08 13:15:00,240.11,240.33,239.96,240.29,4668.0,237.7353,237.9532,237.5868,237.9136,4668.0
2024-07-08 13:20:00,240.33,240.39,240.25,240.39,1276.0,237.9532,238.0126,237.874,238.0126,1276.0
2024-07-08 13:25:00,240.43,240.53,240.36,240.53,2080.0,238.0522,238.1512,237.9829,238.1512,2080.0
2024-07-08 13:30:00,240.53,240.74,240.52,240.67,3842.0,238.1512,238.3591,238.1413,238.2898,3842.0
2024-07-08 13:35:00,240.66,240.84,240.6,240.68,7009.0,238.2799,238.4581,238.2205,238.2997,7009.0
2024-07-08 13:40:00,240.66,240.67,240.5,240.51,1892.0,238.2799,238.2898,238.1215,238.1314,1892.0
2024-07-08 13:45:00,240.48,240.48,240.36,240.42,400.0,238.1017,238.1017,237.9829,238.0423,400.0
2024-07-08 13:50:00,240.37,240.49,240.36,240.49,2822.0,237.9928,238.1116,237.9829,238.1116,2822.0
2024-07-08 13:55:00,240.45,240.49,240.29,240.3,2942.0,238.072,238.1116,237.9136,237.9235,2942.0
2024-07-08 14:00:00,240.3,240.3,240.23,240.23,800.0,237.9235,237.9235,237.8541,237.8541,800.0
2024-07-08 14:05:00,240.18,240.18,240.03,240.11,3436.0,237.8046,237.8046,237.6561,237.7353,3436.0
2024-07-08 14:10:00,240.0,240.05,239.93,239.94,2329.0,237.6264,237.6759,237.5571,237.567,2329.0
2024-07-08 14:15:00,239.97,240.06,239.92,240.04,2682.0,237.5967,237.6858,237.5472,237.666,2682.0
2024-07-08 14:20:00,240.08,240.08,240.03,240.06,500.0,237.7056,237.7056,237.6561,237.6858,500.0
2024-07-08 14:25:00,240.08,240.38,240.04,240.38,2453.0,237.7056,238.0027,237.666,238.0027,2453.0
2024-07-08 14:30:00,240.38,240.4,240.31,240.36,2804.0,238.0027,238.0225,237.9334,237.9829,2804.0
2024-07-08 14:35:00,240.28,240.34,240.08,240.23,3524.0,237.9037,237.9631,237.7056,237.8541,3524.0
2024-07-08 14:40:00,240.26,240.26,239.9,240.02,3634.0,237.8839,237.8839,237.5274,237.6462,3634.0
2024-07-08 14:45:00,240.09,240.16,240.02,240.16,2444.0,237.7155,237.7848,237.6462,237.7848,2444.0
2024-07-08 14:50:00,240.43,240.61,240.29,240.56,6272.0,238.0522,238.2304,237.9136,238.1809,6272.0
2024-07-08 14:55:00,240.57,240.7,240.34,240.4,7914.0,238.1908,238.3195,237.9631,238.0225,7914.0
2024-07-08 15:00:00,240.39,240.44,240.38,240.4,1310.0,238.0126,238.0621,238.0027,238.0225,1310.0
2024-07-08 15:05:00,240.32,240.42,240.26,240.26,4877.0,237.9433,238.0423,237.8839,237.8839,4877.0
2024-07-08 15:10:00,240.24,240.51,240.24,240.51,2202.0,237.864,238.1314,237.864,238.1314,2202.0
2024-07-08 15:15:00,240.39,240.5,240.34,240.35,3070.0,238.0126,238.1215,237.9631,237.973,3070.0
2024-07-08 15:20:00,240.41,240.43,240.32,240.43,3077.0,238.0324,238.0522,237.9433,238.0522,3077.0
2024-07-08 15:25:00,240.44,240.49,240.31,240.39,2715.0,238.0621,238.1116,237.9334,238.0126,2715.0
2024-07-08 15:30:00,240.34,240.36,240.12,240.25,7730.0,237.9631,237.9829,237.7452,237.874,7730.0
2024-07-08 15:35:00,240.3,240.34,240.22,240.3,2960.0,237.9235,237.9631,237.8442,237.9235,2960.0
2024-07-08 15:40:00,240.31,240.41,240.28,240.32,8151.0,237.9334,238.0324,237.9037,237.9433,8151.0
2024-07-08 15:45:00,240.33,240.37,240.14,240.22,7725.0,237.9532,237.9928,237.765,237.8442,7725.0
2024-07-08 15:50:00,240.3,240.36,239.95,240.19,12175.0,237.9235,237.9829,237.5769,237.8145,12175.0
2024-07-08 15:55:00,239.8,240.04,239.65,239.87,75115.0,237.4284,237.666,237.2799,237.4977,75115.0
2024-07-09 09:30:00,240.86,240.86,240.0,240.0,9745.0,238.4779,238.4779,237.6264,237.6264,9745.0
2024-07-09 09:35:00,240.37,240.42,240.16,240.25,1152.0,237.9928,238.0423,237.7848,237.874,1152.0
2024-07-09 09:40:00,240.1,240.24,239.85,239.92,2544.0,237.7254,237.864,237.4779,237.5472,2544.0
2024-07-09 09:45:00,239.88,239.88,239.23,239.37,8226.0,237.5076,237.5076,236.864,237.0027,8226.0
2024-07-09 09:50:00,239.47,239.66,239.26,239.33,2629.0,237.1017,237.2898,236.8937,236.963,2629.0
2024-07-09 09:55:00,239.41,239.47,238.99,238.99,4044.0,237.0423,237.1017,236.6264,236.6264,4044.0
2024-07-09 10:00:00,239.06,239.63,239.01,239.37,3116.0,236.6957,237.2601,236.6462,237.0027,3116.0
2024-07-09 10:05:00,239.28,239.28,239.01,239.17,5382.0,236.9135,236.9135,236.6462,236.8046,5382.0
2024-07-09 10:10:00,239.09,239.33,238.91,238.91,2493.0,236.7254,236.963,236.5472,236.5472,2493.0
2024-07-09 10:15:00,238.92,239.04,238.39,238.39,9855.0,236.5571,236.6759,236.0323,236.0323,9855.0
2024-07-09 10:20:00,238.34,238.41,238.15,238.15,4747.0,235.9828,236.0521,235.7947,235.7947,4747.0
2024-07-09 10:25:00,238.25,238.65,238.03,238.65,3793.0,235.8937,236.2898,235.6759,236.2898,3793.0
2024-07-09 10:30:00,238.56,238.63,238.34,238.56,2952.0,236.2007,236.27,235.9828,236.2007,2952.0
2024-07-09 10:35:00,238.48,238.76,238.48,238.61,2268.0,236.1215,236.3987,236.1215,236.2502,2268.0
2024-07-09 10:40:00,238.59,238.6,238.34,238.43,2567.0,236.2304,236.2403,235.9828,236.0719,2567.0
2024-07-09 10:45:00,238.35,238.75,238.35,238.66,2682.0,235.9927,236.3888,235.9927,236.2997,2682.0
2024-07-09 10:50:00,238.7,238.83,238.7,238.72,1548.0,236.3393,236.468,236.3393,236.3591,1548.0
2024-07-09 10:55:00,238.71,238.74,238.52,238.59,3962.0,236.3492,236.3789,236.1611,236.2304,3962.0
2024-07-09 11:00:00,238.6,238.69,238.43,238.69,2813.0,236.2403,236.3294,236.0719,236.3294,2813.0
2024-07-09 11:05:00,238.69,238.86,238.69,238.75,4200.0,236.3294,236.4977,236.3294,236.3888,4200.0
2024-07-09 11:10:00,238.75,239.01,238.75,238.99,3136.0,236.3888,236.6462,236.3888,236.6264,3136.0
2024-07-09 11:15:00,238.93,239.33,238.93,239.15,2529.0,236.567,236.963,236.567,236.7848,2529.0
2024-07-09 11:20:00,239.04,239.05,238.85,238.85,1759.0,236.6759,236.6858,236.4878,236.4878,1759.0
2024-07-09 11:25:00,238.81,239.11,238.81,239.01,2034.0,236.4482,236.7452,236.4482,236.6462,2034.0
2024-07-09 11:30:00,239.14,239.37,239.14,239.37,2590.0,236.7749,237.0027,236.7749,237.0027,2590.0
2024-07-09 11:35:00,239.38,239.73,239.38,239.57,4009.0,237.0126,237.3591,237.0126,237.2007,4009.0
2024-07-09 11:40:00,239.6,239.69,239.6,239.69,1645.0,237.2304,237.3195,237.2304,237.3195,1645.0
2024-07-09 11:45:00,239.8,240.06,239.79,239.9,3100.0,237.4284,237.6858,237.4185,237.5274,3100.0
2024-07-09 11:50:00,239.88,240.09,239.75,240.0,3203.0,237.5076,237.7155,237.3789,237.6264,3203.0
2024-07-09 11:55:00,239.99,239.99,239.6,239.6,3143.0,237.6165,237.6165,237.2304,237.2304,3143.0
2024-07-09 12:00:00,239.72,240.08,239.72,240.08,2552.0,237.3492,237.7056,237.3492,237.7056,2552.0
2024-07-09 12:05:00,239.97,240.07,239.97,240.02,1387.0,237.5967,237.6957,237.5967,237.6462,1387.0
2024-07-09 12:10:00,240.12,240.21,240.07,240.21,2531.0,237.7452,237.8343,237.6957,237.8343,2531.0
2024-07-09 12:15:00,240.17,240.18,240.07,240.09,2367.0,237.7947,237.8046,237.6957,237.7155,2367.0
2024-07-09 12:20:00,240.02,240.06,239.82,239.83,1900.0,237.6462,237.6858,237.4482,237.4581,1900.0
2024-07-09 12:25:00,239.9,240.2,239.84,240.2,2292.0,237.5274,237.8244,237.468,237.8244,2292.0
2024-07-09 12:30:00,240.14,240.16,239.95,240.01,5053.0,237.765,237.7848,237.5769,237.6363,5053.0
2024-07-09 12:35:00,239.92,239.94,239.71,239.8,21490.0,237.5472,237.567,237.3393,237.4284,21490.0
2024-07-09 12:40:00,239.79,240.05,239.67,240.03,17897.0,237.4185,237.6759,237.2997,237.6561,17897.0
2024-07-09 12:45:00,240.15,240.19,239.97,240.1,23089.0,237.7749,237.8145,237.5967,237.7254,23089.0
2024-07-09 12:50:00,240.05,240.15,239.78,239.78,13834.0,237.6759,237.7749,237.4086,237.4086,13834.0
2024-07-09 12:55:00,239.79,240.18,239.62,240.18,4543.0,237.4185,237.8046,237.2502,237.8046,4543.0
2024-07-09 13:00:00,240.19,240.53,240.19,240.44,3245.0,237.8145,238.1512,237.8145,238.0621,3245.0
2024-07-09 13:05:00,240.34,240.34,239.99,239.99,1832.0,237.9631,237.9631,237.6165,237.6165,1832.0
2024-07-09 13:10:00,240.07,240.35,240.07,240.33,1633.0,237.6957,237.973,237.6957,237.9532,1633.0
2024-07-09 13:15:00,240.25,240.25,239.91,240.06,3642.0,237.874,237.874,237.5373,237.6858,3642.0
2024-07-09 13:20:00,239.96,240.01,239.63,239.63,4075.0,237.5868,237.6363,237.2601,237.2601,4075.0
2024-07-09 13:25:00,239.63,239.67,239.47,239.58,3033.0,237.2601,237.2997,237.1017,237.2106,3033.0
2024-07-09 13:30:00,239.48,239.66,239.38,239.6,7204.0,237.1116,237.2898,237.0126,237.2304,7204.0
2024-07-09 13:35:00,239.61,239.71,239.53,239.63,6215.0,237.2403,237.3393,237.1611,237.2601,6215.0
2024-07-09 13:40:00,239.58,239.58,239.25,239.57,11567.0,237.2106,237.2106,236.8838,237.2007,11567.0
2024-07-09 13:45:00,239.57,239.57,239.3,239.37,2825.0,237.2007,237.2007,236.9333,237.0027,2825.0
2024-07-09 13:50:00,239.32,239.48,239.22,239.47,7446.0,236.9531,237.1116,236.8541,237.1017,7446.0
2024-07-09 13:55:00,239.41,239.41,239.06,239.17,7028.0,237.0423,237.0423,236.6957,236.8046,7028.0
2024-07-09 14:00:00,239.12,239.13,238.98,239.07,8968.0,236.7551,236.765,236.6165,236.7056,8968.0
2024-07-09 14:05:00,239.07,239.11,238.94,239.03,9709.0,236.7056,236.7452,236.5769,236.666,9709.0
2024-07-09 14:10:00,238.99,239.39,238.99,239.13,6752.0,236.6264,237.0225,236.6264,236.765,6752.0
2024-07-09 14:15:00,239.13,239.13,238.88,238.88,3079.0,236.765,236.765,236.5175,236.5175,3079.0
2024-07-09 14:20:00,238.81,238.84,238.53,238.6,27696.0,236.4482,236.4779,236.171,236.2403,27696.0
2024-07-09 14:25:00,238.63,238.63,238.2,238.29,14962.0,236.27,236.27,235.8442,235.9333,14962.0
2024-07-09 14:30:00,238.29,238.48,238.22,238.43,17930.0,235.9333,236.1215,235.864,236.0719,17930.0
2024-07-09 14:35:00,238.37,238.39,238.01,238.05,11962.0,236.0125,236.0323,235.6561,235.6957,11962.0
2024-07-09 14:40:00,238.05,238.14,237.86,237.99,10213.0,235.6957,235.7848,235.5076,235.6363,10213.0
2024-07-09 14:45:00,238.0,238.04,237.91,237.92,9623.0,235.6462,235.6858,235.5571,235.567,9623.0
2024-07-09 14:50:00,237.96,238.0,237.75,237.92,11840.0,235.6066,235.6462,235.3987,235.567,11840.0
2024-07-09 14:55:00,237.91,238.1,237.91,238.06,11852.0,235.5571,235.7452,235.5571,235.7056,11852.0
2024-07-09 15:00:00,238.05,238.08,237.94,238.04,10285.0,235.6957,235.7254,235.5868,235.6858,10285.0
2024-07-09 15:05:00,238.06,238.23,237.98,237.98,6670.0,235.7056,235.8739,235.6264,235.6264,6670.0
2024-07-09 15:10:00,237.99,238.01,237.91,237.95,2923.0,235.6363,235.6561,235.5571,235.5967,2923.0
2024-07-09 15:15:00,238.02,238.06,237.94,238.05,10259.0,235.666,235.7056,235.5868,235.6957,10259.0
2024-07-09 15:20:00,238.05,238.05,237.78,237.81,5905.0,235.6957,235.6957,235.4284,235.4581,5905.0
2024-07-09 15:25:00,237.81,237.96,237.81,237.96,8229.0,235.4581,235.6066,235.4581,235.6066,8229.0
2024-07-09 15:30:00,237.94,237.94,237.69,237.79,10384.0,235.5868,235.5868,235.3393,235.4383,10384.0
2024-07-09 15:35:00,237.79,237.86,237.74,237.77,10717.0,235.4383,235.5076,235.3888,235.4185,10717.0
2024-07-09 15:40:00,237.73,237.92,237.73,237.82,20356.0,235.3789,235.567,235.3789,235.468,20356.0
2024-07-09 15:45:00,237.88,237.92,237.74,237.92,17161.0,235.5274,235.567,235.3888,235.567,17161.0
2024-07-09 15:50:00,237.89,237.96,237.61,237.65,24272.0,235.5373,235.6066,235.2601,235.2997,24272.0
2024-07-09 15:55:00,237.68,237.78,237.39,237.45,60259.0,235.3294,235.4284,235.0422,235.1016,60259.0
2024-07-10 09:30:00,237.96,238.66,237.84,238.15,13769.0,235.6066,236.2997,235.4878,235.7947,13769.0
2024-07-10 09:35:00,238.19,238.23,237.81,237.81,3180.0,235.8343,235.8739,235.4581,235.4581,3180.0
2024-07-10 09:40:00,237.5,237.66,237.16,237.54,3863.0,235.1511,235.3096,234.8145,235.1908,3863.0
2024-07-10 09:45:00,237.48,238.15,237.48,238.04,4472.0,235.1313,235.7947,235.1313,235.6858,4472.0
2024-07-10 09:50:00,238.0,238.33,237.9,238.33,7548.0,235.6462,235.9729,235.5472,235.9729,7548.0
2024-07-10 09:55:00,238.37,238.5,238.12,238.36,5460.0,236.0125,236.1413,235.765,236.0026,5460.0
2024-07-10 10:00:00,238.41,238.72,238.31,238.31,5909.0,236.0521,236.3591,235.9531,235.9531,5909.0
2024-07-10 10:05:00,238.3,238.33,237.82,238.07,9543.0,235.9432,235.9729,235.468,235.7155,9543.0
2024-07-10 10:10:00,238.07,238.53,238.06,238.15,16237.0,235.7155,236.171,235.7056,235.7947,16237.0
2024-07-10 10:15:00,238.11,238.17,237.84,237.84,3313.0,235.7551,235.8145,235.4878,235.4878,3313.0
2024-07-10 10:20:00,237.93,238.04,237.82,237.99,10163.0,235.5769,235.6858,235.468,235.6363,10163.0
2024-07-10 10:25:00,237.84,237.84,237.42,237.72,2300.0,235.4878,235.4878,235.0719,235.369,2300.0
2024-07-10 10:30:00,237.72,237.95,237.51,237.86,8117.0,235.369,235.5967,235.161,235.5076,8117.0
2024-07-10 10:35:00,237.95,238.17,237.85,238.12,6304.0,235.5967,235.8145,235.4977,235.765,6304.0
2024-07-10 10:40:00,238.06,238.34,238.01,238.06,14037.0,235.7056,235.9828,235.6561,235.7056,14037.0
2024-07-10 10:45:00,238.09,238.23,238.05,238.21,3750.0,235.7353,235.8739,235.6957,235.8541,3750.0
2024-07-10 10:50:00,238.28,238.3,238.12,238.12,4235.0,235.9234,235.9432,235.765,235.765,4235.0
2024-07-10 10:55:00,238.12,238.2,237.98,238.16,6798.0,235.765,235.8442,235.6264,235.8046,6798.0
2024-07-10 11:00:00,238.1,238.55,238.07,238.53,6082.0,235.7452,236.1908,235.7155,236.171,6082.0
2024-07-10 11:05:00,238.45,238.62,238.36,238.37,4146.0,236.0918,236.2601,236.0026,236.0125,4146.0
2024-07-10 11:10:00,238.38,238.39,238.09,238.09,4612.0,236.0224,236.0323,235.7353,235.7353,4612.0
2024-07-10 11:15:00,238.1,238.23,238.05,238.23,4827.0,235.7452,235.8739,235.6957,235.8739,4827.0
2024-07-10 11:20:00,238.23,238.57,238.23,238.54,12246.0,235.8739,236.2106,235.8739,236.1809,12246.0
2024-07-10 11:25:00,238.57,238.57,238.39,238.44,2876.0,236.2106,236.2106,236.0323,236.0819,2876.0
2024-07-10 11:30:00,238.48,238.53,238.31,238.37,4520.0,236.1215,236.171,235.9531,236.0125,4520.0
2024-07-10 11:35:00,238.36,238.36,238.14,238.22,2492.0,236.0026,236.0026,235.7848,235.864,2492.0
2024-07-10 11:40:00,238.28,238.42,238.21,238.33,7288.0,235.9234,236.062,235.8541,235.9729,7288.0
2024-07-10 11:45:00,238.39,238.39,238.19,238.2,2300.0,236.0323,236.0323,235.8343,235.8442,2300.0
2024-07-10 11:50:00,238.13,238.69,238.13,238.27,7497.0,235.7749,236.3294,235.7749,235.9135,7497.0
2024-07-10 11:55:00,238.7,238.8,238.56,238.63,7679.0,236.3393,236.4383,236.2007,236.27,7679.0
2024-07-10 12:00:00,238.56,238.65,238.55,238.65,3555.0,236.2007,236.2898,236.1908,236.2898,3555.0
2024-07-10 12:05:00,238.64,238.74,238.6,238.68,3250.0,236.2799,236.3789,236.2403,236.3195,3250.0
2024-07-10 12:10:00,238.68,238.89,238.62,238.83,1242.0,236.3195,236.5274,236.2601,236.468,1242.0
2024-07-10 12:15:00,238.84,239.14,238.84,238.96,3993.0,236.4779,236.7749,236.4779,236.5967,3993.0
2024-07-10 12:20:00,238.9,239.78,238.9,239.78,12610.0,236.5373,237.4086,236.5373,237.4086,12610.0
2024-07-10 12:25:00,239.65,239.83,239.6,239.83,10920.0,237.2799,237.4581,237.2304,237.4581,10920.0
2024-07-10 12:30:00,239.85,239.85,239.65,239.76,21108.0,237.4779,237.4779,237.2799,237.3888,21108.0
2024-07-10 12:35:00,239.77,239.86,239.74,239.78,2801.0,237.3987,237.4878,237.369,237.4086,2801.0
2024-07-10 12:40:00,239.86,239.94,239.65,239.85,6447.0,237.4878,237.567,237.2799,237.4779,6447.0
2024-07-10 12:45:00,239.89,239.93,239.74,239.9,4541.0,237.5175,237.5571,237.369,237.5274,4541.0
2024-07-10 12:50:00,239.96,239.96,239.68,239.8,2902.0,237.5868,237.5868,237.3096,237.4284,2902.0
2024-07-10 12:55:00,239.83,240.19,239.8,240.05,2616.0,237.4581,237.8145,237.4284,237.6759,2616.0
2024-07-10 13:00:00,240.08,240.29,240.05,240.23,3342.0,237.7056,237.9136,237.6759,237.8541,3342.0
2024-07-10 13:05:00,240.44,240.45,240.37,240.37,3800.0,238.0621,238.072,237.9928,237.9928,3800.0
2024-07-10 13:10:00,240.37,240.65,240.3,240.56,9043.0,237.9928,238.27,237.9235,238.1809,9043.0
2024-07-10 13:15:00,240.55,240.96,240.54,240.77,17073.0,238.171,238.5769,238.1611,238.3888,17073.0
2024-07-10 13:20:00,240.82,240.91,240.69,240.72,5428.0,238.4383,238.5274,238.3096,238.3393,5428.0
2024-07-10 13:25:00,240.77,241.21,240.77,241.06,2181.0,238.3888,238.8245,238.3888,238.6759,2181.0
2024-07-10 13:30:00,240.97,241.38,240.96,241.37,2634.0,238.5868,238.9928,238.5769,238.9829,2634.0
2024-07-10 13:35:00,241.36,241.51,241.3,241.51,4215.0,238.973,239.1215,238.9136,239.1215,4215.0
2024-07-10 13:40:00,241.57,241.77,241.47,241.77,2632.0,239.1809,239.3789,239.0819,239.3789,2632.0
2024-07-10 13:45:00,241.69,241.87,241.6,241.81,3762.0,239.2997,239.4779,239.2106,239.4185,3762.0
2024-07-10 13:50:00,241.75,241.82,241.63,241.63,5320.0,239.3591,239.4284,239.2403,239.2403,5320.0
2024-07-10 13:55:00,241.72,241.82,241.71,241.81,1264.0,239.3294,239.4284,239.3195,239.4185,1264.0
2024-07-10 14:00:00,241.85,242.18,241.85,242.09,2955.0,239.4581,239.7849,239.4581,239.6958,2955.0
2024-07-10 14:05:00,241.99,242.24,241.99,242.24,2215.0,239.5967,239.8443,239.5967,239.8443,2215.0
2024-07-10 14:10:00,242.22,242.34,241.72,241.92,27225.0,239.8245,239.9433,239.3294,239.5274,27225.0
2024-07-10 14:15:00,241.92,241.94,241.56,241.71,12929.0,239.5274,239.5472,239.171,239.3195,12929.0
2024-07-10 14:20:00,241.71,241.71,241.52,241.56,3768.0,239.3195,239.3195,239.1314,239.171,3768.0
2024-07-10 14:25:00,241.57,241.64,241.25,241.27,7610.0,239.1809,239.2502,238.8641,238.8839,7610.0
2024-07-10 14:30:00,241.27,241.46,241.24,241.24,9137.0,238.8839,239.072,238.8542,238.8542,9137.0
2024-07-10 14:35:00,241.23,241.45,241.21,241.33,4327.0,238.8443,239.0621,238.8245,238.9433,4327.0
2024-07-10 14:40:00,241.34,241.37,241.2,241.33,12089.0,238.9532,238.9829,238.8146,238.9433,12089.0
2024-07-10 14:45:00,241.33,241.44,241.28,241.38,12247.0,238.9433,239.0522,238.8938,238.9928,12247.0
2024-07-10 14:50:00,241.42,241.71,241.33,241.61,8208.0,239.0324,239.3195,238.9433,239.2205,8208.0
2024-07-10 14:55:00,241.58,241.58,241.32,241.5,7693.0,239.1908,239.1908,238.9334,239.1116,7693.0
2024-07-10 15:00:00,241.49,241.54,241.37,241.49,11093.0,239.1017,239.1512,238.9829,239.1017,11093.0
2024-07-10 15:05:00,241.48,241.91,241.48,241.91,10805.0,239.0918,239.5175,239.0918,239.5175,10805.0
2024-07-10 15:10:00,241.89,241.93,241.73,241.9,6185.0,239.4977,239.5373,239.3393,239.5076,6185.0
2024-07-10 15:15:00,241.91,241.98,241.81,241.87,6462.0,239.5175,239.5868,239.4185,239.4779,6462.0
2024-07-10 15:20:00,241.87,242.08,241.84,241.86,13893.0,239.4779,239.6859,239.4482,239.468,13893.0
2024-07-10 15:25:00,241.88,241.96,241.79,241.84,4666.0,239.4878,239.567,239.3987,239.4482,4666.0
2024-07-10 15:30:00,241.85,242.16,241.85,241.96,8110.0,239.4581,239.7651,239.4581,239.567,8110.0
2024-07-10 15:35:00,241.87,241.88,241.72,241.77,4308.0,239.4779,239.4878,239.3294,239.3789,4308.0
2024-07-10 15:40:00,241.77,241.81,241.6,241.7,11033.0,239.3789,239.4185,239.2106,239.3096,11033.0
2024-07-10 15:45:00,241.65,241.97,241.64,241.94,26058.0,239.2601,239.5769,239.2502,239.5472,26058.0
2024-07-10 15:50:00,241.88,242.34,241.79,242.23,45441.0,239.4878,239.9433,239.3987,239.8344,45441.0
2024-07-10 15:55:00,242.2,242.74,242.11,242.59,56311.0,239.8047,240.3393,239.7156,240.1908,56311.0
2024-07-11 09:30:00,242.94,242.94,241.54,241.55,27042.0,240.5373,240.5373,239.1512,239.1611,27042.0
2024-07-11 09:35:00,241.84,241.95,240.99,241.43,4723.0,239.4482,239.5571,238.6066,239.0423,4723.0
2024-07-11 09:40:00,241.0,241.91,241.0,241.39,8397.0,238.6165,239.5175,238.6165,239.0027,8397.0
2024-07-11 09:45:00,241.2,241.56,240.57,241.56,15578.0,238.8146,239.171,238.1908,239.171,15578.0
2024-07-11 09:50:00,241.64,241.78,240.9,240.9,4555.0,239.2502,239.3888,238.5175,238.5175,4555.0
2024-07-11 09:55:00,240.87,241.6,240.67,241.57,2793.0,238.4878,239.2106,238.2898,239.1809,2793.0
2024-07-11 10:00:00,241.63,241.65,241.0,241.42,4148.0,239.2403,239.2601,238.6165,239.0324,4148.0
2024-07-11 10:05:00,241.54,241.72,241.02,241.66,4124.0,239.1512,239.3294,238.6363,239.27,4124.0
2024-07-11 10:10:00,241.71,241.8,241.47,241.67,4324.0,239.3195,239.4086,239.0819,239.2799,4324.0
2024-07-11 10:15:00,241.48,241.75,241.31,241.53,3637.0,239.0918,239.3591,238.9235,239.1413,3637.0
2024-07-11 10:20:00,241.45,241.59,240.88,240.97,8110.0,239.0621,239.2007,238.4977,238.5868,8110.0
2024-07-11 10:25:00,240.87,241.06,240.85,240.98,3406.0,238.4878,238.6759,238.468,238.5967,3406.0
2024-07-11 10:30:00,240.89,240.89,240.22,240.26,4916.0,238.5076,238.5076,237.8442,237.8839,4916.0
2024-07-11 10:35:00,240.16,240.16,239.61,239.84,19548.0,237.7848,237.7848,237.2403,237.468,19548.0
2024-07-11 10:40:00,240.1,240.21,239.75,239.86,3952.0,237.7254,237.8343,237.3789,237.4878,3952.0
2024-07-11 10:45:00,239.93,239.94,239.6,239.86,8279.0,237.5571,237.567,237.2304,237.4878,8279.0
2024-07-11 10:50:00,239.95,240.17,239.61,239.61,7632.0,237.5769,237.7947,237.2403,237.2403,7632.0
2024-07-11 10:55:00,239.5,239.81,239.42,239.73,8827.0,237.1314,237.4383,237.0522,237.3591,8827.0
2024-07-11 11:00:00,239.99,240.22,239.98,240.06,5380.0,237.6165,237.8442,237.6066,237.6858,5380.0
2024-07-11 11:05:00,240.13,240.62,240.1,240.62,6903.0,237.7551,238.2403,237.7254,238.2403,6903.0
2024-07-11 11:10:00,240.57,240.63,240.02,240.05,3254.0,238.1908,238.2502,237.6462,237.6759,3254.0
2024-07-11 11:15:00,240.23,240.27,239.86,239.86,5456.0,237.8541,237.8938,237.4878,237.4878,5456.0
2024-07-11 11:20:00,239.96,240.08,239.87,239.93,9562.0,237.5868,237.7056,237.4977,237.5571,9562.0
2024-07-11 11:25:00,240.0,240.62,239.93,240.62,10639.0,237.6264,238.2403,237.5571,238.2403,10639.0
2024-07-11 11:30:00,240.63,241.35,240.63,241.2,4377.0,238.2502,238.9631,238.2502,238.8146,4377.0
2024-07-11 11:35:00,241.24,242.0,241.14,242.0,6872.0,238.8542,239.6066,238.7551,239.6066,6872.0
2024-07-11 11:40:00,242.02,242.11,241.51,241.82,14292.0,239.6264,239.7156,239.1215,239.4284,14292.0
2024-07-11 11:45:00,241.81,242.17,241.6,241.69,3978.0,239.4185,239.775,239.2106,239.2997,3978.0
2024-07-11 11:50:00,241.54,241.62,241.28,241.28,5673.0,239.1512,239.2304,238.8938,238.8938,5673.0
2024-07-11 11:55:00,241.31,241.94,241.31,241.57,3475.0,238.9235,239.5472,238.9235,239.1809,3475.0
2024-07-11 12:00:00,241.45,241.45,240.9,240.9,11149.0,239.0621,239.0621,238.5175,238.5175,11149.0
2024-07-11 12:05:00,240.94,241.0,240.26,241.0,5017.0,238.5571,238.6165,237.8839,238.6165,5017.0
2024-07-11 12:10:00,240.97,240.97,240.41,240.41,693.0,238.5868,238.5868,238.0324,238.0324,693.0
2024-07-11 12:15:00,240.55,240.55,240.24,240.32,2469.0,238.171,238.171,237.864,237.9433,2469.0
2024-07-11 12:20:00,240.31,240.49,240.16,240.16,6181.0,237.9334,238.1116,237.7848,237.7848,6181.0
2024-07-11 12:25:00,240.3,240.57,240.24,240.53,4374.0,237.9235,238.1908,237.864,238.1512,4374.0
2024-07-11 12:30:00,240.53,240.53,240.14,240.34,7134.0,238.1512,238.1512,237.765,237.9631,7134.0
2024-07-11 12:35:00,240.41,240.41,239.93,240.22,7200.0,238.0324,238.0324,237.5571,237.8442,7200.0
2024-07-11 12:40:00,240.13,240.21,239.97,239.97,4581.0,237.7551,237.8343,237.5967,237.5967,4581.0
2024-07-11 12:45:00,239.97,240.07,239.67,239.75,9262.0,237.5967,237.6957,237.2997,237.3789,9262.0
2024-07-11 12:50:00,239.77,239.82,239.54,239.54,7445.0,237.3987,237.4482,237.171,237.171,7445.0
2024-07-11 12:55:00,239.52,240.33,239.52,240.33,5692.0,237.1512,237.9532,237.1512,237.9532,5692.0
2024-07-11 13:00:00,240.45,240.46,239.91,239.94,3923.0,238.072,238.0819,237.5373,237.567,3923.0
2024-07-11 13:05:00,239.96,240.38,239.91,240.38,3600.0,237.5868,238.0027,237.5373,238.0027,3600.0
2024-07-11 13:10:00,240.3,240.44,240.2,240.3,18073.0,237.9235,238.0621,237.8244,237.9235,18073.0
2024-07-11 13:15:00,240.31,240.54,240.31,240.48,858.0,237.9334,238.1611,237.9334,238.1017,858.0
2024-07-11 13:20:00,240.54,240.74,240.4,240.4,2500.0,238.1611,238.3591,238.0225,238.0225,2500.0
2024-07-11 13:25:00,240.6,240.84,240.6,240.79,2100.0,238.2205,238.4581,238.2205,238.4086,2100.0
2024-07-11 13:30:00,240.69,240.69,240.48,240.48,3700.0,238.3096,238.3096,238.1017,238.1017,3700.0
2024-07-11 13:35:00,240.41,240.47,240.24,240.25,6611.0,238.0324,238.0918,237.864,237.874,6611.0
2024-07-11 13:40:00,240.29,240.66,240.29,240.58,6948.0,237.9136,238.2799,237.9136,238.2007,6948.0
2024-07-11 13:45:00,240.48,240.48,240.05,240.2,9538.0,238.1017,238.1017,237.6759,237.8244,9538.0
2024-07-11 13:50:00,240.15,240.36,240.11,240.16,11653.0,237.7749,237.9829,237.7353,237.7848,11653.0
2024-07-11 13:55:00,240.22,240.48,240.21,240.46,1313.0,237.8442,238.1017,237.8343,238.0819,1313.0
2024-07-11 14:00:00,240.46,240.46,240.31,240.31,6468.0,238.0819,238.0819,237.9334,237.9334,6468.0
2024-07-11 14:05:00,240.31,240.47,240.28,240.32,6328.0,237.9334,238.0918,237.9037,237.9433,6328.0
2024-07-11 14:10:00,240.32,240.68,240.32,240.46,4669.0,237.9433,238.2997,237.9433,238.0819,4669.0
2024-07-11 14:15:00,240.49,240.49,240.26,240.26,3918.0,238.1116,238.1116,237.8839,237.8839,3918.0
2024-07-11 14:20:00,240.29,240.77,240.29,240.38,39791.0,237.9136,238.3888,237.9136,238.0027,39791.0
2024-07-11 14:25:00,240.47,240.47,240.08,240.08,10060.0,238.0918,238.0918,237.7056,237.7056,10060.0
2024-07-11 14:30:00,240.08,240.26,239.95,240.09,7137.0,237.7056,237.8839,237.5769,237.7155,7137.0
2024-07-11 14:35:00,240.09,240.24,239.91,240.08,14789.0,237.7155,237.864,237.5373,237.7056,14789.0
2024-07-11 14:40:00,239.94,240.17,239.85,240.17,7038.0,237.567,237.7947,237.4779,237.7947,7038.0
2024-07-11 14:45:00,240.15,240.25,239.64,240.18,34235.0,237.7749,237.874,237.27,237.8046,34235.0
2024-07-11 14:50:00,240.11,240.21,240.06,240.06,6445.0,237.7353,237.8343,237.6858,237.6858,6445.0
2024-07-11 14:55:00,240.04,240.21,240.03,240.21,3142.0,237.666,237.8343,237.6561,237.8343,3142.0
2024-07-11 15:00:00,240.16,240.25,239.69,239.7,11154.0,237.7848,237.874,237.3195,237.3294,11154.0
2024-07-11 15:05:00,239.76,239.82,239.6,239.7,25453.0,237.3888,237.4482,237.2304,237.3294,25453.0
2024-07-11 15:10:00,239.63,239.7,239.5,239.61,11685.0,237.2601,237.3294,237.1314,237.2403,11685.0
2024-07-11 15:15:00,239.53,239.68,239.49,239.67,10944.0,237.1611,237.3096,237.1215,237.2997,10944.0
2024-07-11 15:20:00,239.63,239.99,239.6,239.95,4413.0,237.2601,237.6165,237.2304,237.5769,4413.0
2024-07-11 15:25:00,239.95,239.98,239.8,239.94,19747.0,237.5769,237.6066,237.4284,237.567,19747.0
2024-07-11 15:30:00,239.92,240.22,239.91,240.13,10218.0,237.5472,237.8442,237.5373,237.7551,10218.0
2024-07-11 15:35:00,240.13,240.32,239.98,240.15,25289.0,237.7551,237.9433,237.6066,237.7749,25289.0
2024-07-11 15:40:00,240.07,240.39,239.87,239.87,16200.0,237.6957,238.0126,237.4977,237.4977,16200.0
2024-07-11 15:45:00,239.94,240.12,239.86,240.04,16566.0,237.567,237.7452,237.4878,237.666,16566.0
2024-07-11 15:50:00,240.06,240.09,239.25,239.75,59755.0,237.6858,237.7155,236.8838,237.3789,59755.0
2024-07-11 15:55:00,239.74,240.07,239.49,239.59,124332.0,237.369,237.6957,237.1215,237.2205,124332.0
2024-07-12 09:30:00,241.17,241.73,240.16,241.55,32887.0,238.7849,239.3393,237.7848,239.1611,32887.0
2024-07-12 09:35:00,241.33,241.71,241.22,241.44,4400.0,238.9433,239.3195,238.8344,239.0522,4400.0
2024-07-12 09:40:00,241.52,241.59,241.16,241.31,7038.0,239.1314,239.2007,238.775,238.9235,7038.0
2024-07-12 09:45:00,241.4,241.57,241.31,241.46,4907.0,239.0126,239.1809,238.9235,239.072,4907.0
2024-07-12 09:50:00,241.47,241.58,241.17,241.39,5017.0,239.0819,239.1908,238.7849,239.0027,5017.0
2024-07-12 09:55:00,241.38,241.7,241.32,241.7,5569.0,238.9928,239.3096,238.9334,239.3096,5569.0
2024-07-12 10:00:00,241.69,241.96,241.35,241.35,5387.0,239.2997,239.567,238.9631,238.9631,5387.0
2024-07-12 10:05:00,241.56,242.32,241.46,242.23,10963.0,239.171,239.9235,239.072,239.8344,10963.0
2024-07-12 10:10:00,242.26,242.55,242.0,242.18,27827.0,239.8641,240.1512,239.6066,239.7849,27827.0
2024-07-12 10:15:00,242.15,242.45,242.06,242.33,30031.0,239.7552,240.0522,239.666,239.9334,30031.0
2024-07-12 10:20:00,242.27,242.27,241.81,242.01,5529.0,239.874,239.874,239.4185,239.6165,5529.0
2024-07-12 10:25:00,241.92,242.11,241.57,242.1,6419.0,239.5274,239.7156,239.1809,239.7057,6419.0
2024-07-12 10:30:00,242.09,242.68,242.0,242.66,6024.0,239.6958,240.2799,239.6066,240.2601,6024.0
2024-07-12 10:35:00,242.74,243.42,242.74,243.29,5145.0,240.3393,241.0126,240.3393,240.8839,5145.0
2024-07-12 10:40:00,243.26,243.81,243.15,243.67,9410.0,240.8542,241.3987,240.7453,241.2601,9410.0
2024-07-12 10:45:00,243.68,243.98,243.61,243.79,10207.0,241.27,241.5671,241.2007,241.3789,10207.0
2024-07-12 10:50:00,243.73,244.01,243.72,243.77,6810.0,241.3195,241.5968,241.3096,241.3591,6810.0
2024-07-12 10:55:00,243.68,243.84,243.42,243.63,6760.0,241.27,241.4284,241.0126,241.2205,6760.0
2024-07-12 11:00:00,243.65,244.0,243.57,243.83,17235.0,241.2403,241.5869,241.1611,241.4185,17235.0
2024-07-12 11:05:00,243.77,244.07,243.71,243.92,9082.0,241.3591,241.6562,241.2997,241.5077,9082.0
2024-07-12 11:10:00,243.93,244.01,243.58,243.77,8752.0,241.5176,241.5968,241.171,241.3591,8752.0
2024-07-12 11:15:00,243.78,243.94,243.68,243.74,6193.0,241.369,241.5275,241.27,241.3294,6193.0
2024-07-12 11:20:00,243.8,243.81,243.33,243.62,13789.0,241.3888,241.3987,240.9235,241.2106,13789.0
2024-07-12 11:25:00,243.55,243.56,243.25,243.48,8414.0,241.1413,241.1512,240.8443,241.072,8414.0
2024-07-12 11:30:00,243.56,243.76,243.25,243.25,8080.0,241.1512,241.3492,240.8443,240.8443,8080.0
2024-07-12 11:35:00,243.47,243.98,243.38,243.98,5679.0,241.0621,241.5671,240.973,241.5671,5679.0
2024-07-12 11:40:00,243.98,244.5,243.98,244.34,3182.0,241.5671,242.0819,241.5671,241.9235,3182.0
2024-07-12 11:45:00,244.34,244.67,244.34,244.42,6706.0,241.9235,242.2502,241.9235,242.0027,6706.0
2024-07-12 11:50:00,244.43,244.58,244.34,244.38,4502.0,242.0126,242.1611,241.9235,241.9631,4502.0
2024-07-12 11:55:00,244.54,244.66,244.27,244.31,8053.0,242.1215,242.2403,241.8542,241.8938,8053.0
2024-07-12 12:00:00,244.22,244.22,243.92,243.92,5079.0,241.8047,241.8047,241.5077,241.5077,5079.0
2024-07-12 12:05:00,243.95,244.07,243.68,243.69,3000.0,241.5374,241.6562,241.27,241.2799,3000.0
2024-07-12 12:10:00,243.89,243.89,243.51,243.51,4696.0,241.478,241.478,241.1017,241.1017,4696.0
2024-07-12 12:15:00,243.55,243.73,243.53,243.73,3571.0,241.1413,241.3195,241.1215,241.3195,3571.0
2024-07-12 12:20:00,243.59,243.62,243.23,243.26,5597.0,241.1809,241.2106,240.8245,240.8542,5597.0
2024-07-12 12:25:00,243.27,243.37,243.14,243.2,6550.0,240.8641,240.9631,240.7354,240.7948,6550.0
2024-07-12 12:30:00,243.19,243.25,243.07,243.07,1593.0,240.7849,240.8443,240.6661,240.6661,1593.0
2024-07-12 12:35:00,243.16,243.23,243.0,243.11,3241.0,240.7552,240.8245,240.5968,240.7057,3241.0
2024-07-12 12:40:00,243.0,243.4,243.0,243.25,6711.0,240.5968,240.9928,240.5968,240.8443,6711.0
2024-07-12 12:45:00,243.22,243.28,243.16,243.24,2612.0,240.8146,240.874,240.7552,240.8344,2612.0
2024-07-12 12:50:00,243.19,243.55,243.14,243.5,6361.0,240.7849,241.1413,240.7354,241.0918,6361.0
2024-07-12 12:55:00,243.42,243.57,243.42,243.48,4022.0,241.0126,241.1611,241.0126,241.072,4022.0
2024-07-12 13:00:00,243.55,243.61,243.44,243.45,8194.0,241.1413,241.2007,241.0324,241.0423,8194.0
2024-07-12 13:05:00,243.46,243.67,243.43,243.65,10528.0,241.0522,241.2601,241.0225,241.2403,10528.0
2024-07-12 13:10:00,243.73,243.97,243.62,243.97,25116.0,241.3195,241.5572,241.2106,241.5572,25116.0
2024-07-12 13:15:00,244.08,244.39,243.85,244.39,11417.0,241.6661,241.973,241.4383,241.973,11417.0
2024-07-12 13:20:00,244.31,244.55,244.26,244.55,6928.0,241.8938,242.1314,241.8443,242.1314,6928.0
2024-07-12 13:25:00,244.43,244.43,244.23,244.36,5799.0,242.0126,242.0126,241.8146,241.9433,5799.0
2024-07-12 13:30:00,244.29,244.5,244.22,244.5,6461.0,241.874,242.0819,241.8047,242.0819,6461.0
2024-07-12 13:35:00,244.43,244.69,244.35,244.6,11156.0,242.0126,242.27,241.9334,242.1809,11156.0
2024-07-12 13:40:00,244.58,245.23,244.51,245.19,15649.0,242.1611,242.8047,242.0918,242.7651,15649.0
2024-07-12 13:45:00,245.22,245.44,245.06,245.44,8126.0,242.7948,243.0126,242.6364,243.0126,8126.0
2024-07-12 13:50:00,245.43,245.43,244.96,244.96,4712.0,243.0027,243.0027,242.5374,242.5374,4712.0
2024-07-12 13:55:00,245.06,245.22,244.78,244.78,5515.0,242.6364,242.7948,242.3591,242.3591,5515.0
2024-07-12 14:00:00,244.72,244.77,244.63,244.76,11937.0,242.2997,242.3492,242.2106,242.3393,11937.0
2024-07-12 14:05:00,244.7,244.75,244.55,244.7,5733.0,242.2799,242.3294,242.1314,242.2799,5733.0
2024-07-12 14:10:00,244.7,244.77,244.52,244.58,5134.0,242.2799,242.3492,242.1017,242.1611,5134.0
2024-07-12 14:15:00,244.58,244.72,244.56,244.63,4337.0,242.1611,242.2997,242.1413,242.2106,4337.0
2024-07-12 14:20:00,244.62,244.64,244.42,244.46,7800.0,242.2007,242.2205,242.0027,242.0423,7800.0
2024-07-12 14:25:00,244.42,244.44,244.22,244.29,3853.0,242.0027,242.0225,241.8047,241.874,3853.0
2024-07-12 14:30:00,244.36,244.36,243.99,243.99,7767.0,241.9433,241.9433,241.577,241.577,7767.0
2024-07-12 14:35:00,243.99,244.12,243.94,244.08,8070.0,241.577,241.7057,241.5275,241.6661,8070.0
2024-07-12 14:40:00,244.08,244.13,243.96,244.04,6513.0,241.6661,241.7156,241.5473,241.6265,6513.0
2024-07-12 14:45:00,243.98,244.34,243.97,244.34,5173.0,241.5671,241.9235,241.5572,241.9235,5173.0
2024-07-12 14:50:00,244.34,244.34,243.99,243.99,12842.0,241.9235,241.9235,241.577,241.577,12842.0
2024-07-12 14:55:00,243.97,244.12,243.95,244.02,15403.0,241.5572,241.7057,241.5374,241.6067,15403.0
2024-07-12 15:00:00,244.05,244.17,244.04,244.11,11463.0,241.6364,241.7552,241.6265,241.6958,11463.0
2024-07-12 15:05:00,244.11,244.16,243.98,244.11,14244.0,241.6958,241.7453,241.5671,241.6958,14244.0
2024-07-12 15:10:00,244.04,244.11,243.85,244.11,12099.0,241.6265,241.6958,241.4383,241.6958,12099.0
2024-07-12 15:15:00,244.12,244.12,243.97,243.99,5874.0,241.7057,241.7057,241.5572,241.577,5874.0
2024-07-12 15:20:00,244.02,244.17,244.02,244.07,6546.0,241.6067,241.7552,241.6067,241.6562,6546.0
2024-07-12 15:25:00,244.13,244.41,244.13,244.38,6710.0,241.7156,241.9928,241.7156,241.9631,6710.0
2024-07-12 15:30:00,244.38,244.46,243.95,244.4,10042.0,241.9631,242.0423,241.5374,241.9829,10042.0
2024-07-12 15:35:00,244.36,244.36,243.92,244.03,13333.0,241.9433,241.9433,241.5077,241.6166,13333.0
2024-07-12 15:40:00,243.94,244.03,243.46,243.56,17352.0,241.5275,241.6166,241.0522,241.1512,17352.0
2024-07-12 15:45:00,243.55,243.66,243.24,243.24,10300.0,241.1413,241.2502,240.8344,240.8344,10300.0
2024-07-12 15:50:00,243.17,243.29,242.22,242.32,61177.0,240.7651,240.8839,239.8245,239.9235,61177.0
2024-07-12 15:55:00,242.4,242.83,242.05,242.82,97827.0,240.0027,240.4284,239.6561,240.4185,97827.0
2024-07-15 09:30:00,242.8,243.94,241.99,242.32,29281.0,240.3987,241.5275,239.5967,239.9235,29281.0
2024-07-15 09:35:00,242.42,243.39,242.22,243.07,30736.0,240.0225,240.9829,239.8245,240.6661,30736.0
2024-07-15 09:40:00,243.6,244.14,243.36,243.38,6815.0,241.1908,241.7255,240.9532,240.973,6815.0
2024-07-15 09:45:00,243.71,244.5,243.51,244.49,9472.0,241.2997,242.0819,241.1017,242.072,9472.0
2024-07-15 09:50:00,244.84,244.99,244.43,244.58,3732.0,242.4186,242.5671,242.0126,242.1611,3732.0
2024-07-15 09:55:00,244.41,244.53,244.18,244.23,4783.0,241.9928,242.1116,241.7651,241.8146,4783.0
2024-07-15 10:00:00,244.36,244.48,243.65,244.48,6455.0,241.9433,242.0621,241.2403,242.0621,6455.0
2024-07-15 10:05:00,244.5,244.91,244.26,244.91,6402.0,242.0819,242.4879,241.8443,242.4879,6402.0
2024-07-15 10:10:00,244.86,245.07,244.68,244.72,3590.0,242.4384,242.6463,242.2601,242.2997,3590.0
2024-07-15 10:15:00,244.86,245.41,244.83,245.12,2812.0,242.4384,242.9829,242.4087,242.6958,2812.0
2024-07-15 10:20:00,245.07,245.54,245.07,245.41,2100.0,242.6463,243.1116,242.6463,242.9829,2100.0
2024-07-15 10:25:00,245.39,245.4,244.98,245.08,3620.0,242.9631,242.973,242.5572,242.6562,3620.0
2024-07-15 10:30:00,245.32,245.38,245.01,245.09,3869.0,242.8938,242.9532,242.5869,242.6661,3869.0
2024-07-15 10:35:00,245.2,245.34,244.92,245.22,8628.0,242.775,242.9136,242.4978,242.7948,8628.0
2024-07-15 10:40:00,245.26,245.45,245.21,245.31,7914.0,242.8344,243.0225,242.7849,242.8839,7914.0
2024-07-15 10:45:00,245.31,245.91,245.3,245.73,7805.0,242.8839,243.478,242.874,243.2998,7805.0
2024-07-15 10:50:00,245.72,245.83,245.47,245.8,7611.0,243.2899,243.3988,243.0423,243.3691,7611.0
2024-07-15 10:55:00,245.91,246.0,245.51,245.51,8099.0,243.478,243.5671,243.0819,243.0819,8099.0
2024-07-15 11:00:00,245.54,245.64,245.37,245.61,2250.0,243.1116,243.2106,242.9433,243.1809,2250.0
2024-07-15 11:05:00,245.73,245.91,245.43,245.58,7130.0,243.2998,243.478,243.0027,243.1512,7130.0
2024-07-15 11:10:00,245.44,245.93,245.44,245.86,3561.0,243.0126,243.4978,243.0126,243.4285,3561.0
2024-07-15 11:15:00,245.88,246.0,245.62,245.9,4360.0,243.4483,243.5671,243.1908,243.4681,4360.0
2024-07-15 11:20:00,245.89,246.06,245.68,245.98,5785.0,243.4582,243.6265,243.2502,243.5473,5785.0
2024-07-15 11:25:00,245.99,245.99,245.72,245.73,3808.0,243.5572,243.5572,243.2899,243.2998,3808.0
2024-07-15 11:30:00,245.65,246.16,245.5,245.86,7697.0,243.2205,243.7255,243.072,243.4285,7697.0
2024-07-15 11:35:00,245.87,246.2,245.74,246.05,3899.0,243.4384,243.7651,243.3097,243.6166,3899.0
2024-07-15 11:40:00,246.32,246.32,245.89,245.89,3605.0,243.8839,243.8839,243.4582,243.4582,3605.0
2024-07-15 11:45:00,245.9,246.39,245.69,246.39,4526.0,243.4681,243.9532,243.2601,243.9532,4526.0
2024-07-15 11:50:00,246.4,246.51,246.15,246.41,5160.0,243.9631,244.072,243.7156,243.973,5160.0
2024-07-15 11:55:00,246.46,246.7,246.45,246.56,1722.0,244.0225,244.2602,244.0126,244.1215,1722.0
2024-07-15 12:00:00,246.56,246.56,246.3,246.33,1756.0,244.1215,244.1215,243.8641,243.8938,1756.0
2024-07-15 12:05:00,246.25,246.63,246.12,246.61,3678.0,243.8146,244.1909,243.6859,244.1711,3678.0
2024-07-15 12:10:00,246.64,246.85,246.42,246.62,6911.0,244.2008,244.4087,243.9829,244.181,6911.0
2024-07-15 12:15:00,246.54,246.84,246.51,246.83,3500.0,244.1017,244.3988,244.072,244.3889,3500.0
2024-07-15 12:20:00,246.83,246.83,246.37,246.54,2151.0,244.3889,244.3889,243.9334,244.1017,2151.0
2024-07-15 12:25:00,246.65,246.65,246.54,246.58,1029.0,244.2107,244.2107,244.1017,244.1413,1029.0
2024-07-15 12:30:00,246.66,246.66,246.35,246.39,3087.0,244.2206,244.2206,243.9136,243.9532,3087.0
2024-07-15 12:35:00,246.38,246.56,246.27,246.56,3554.0,243.9433,244.1215,243.8344,244.1215,3554.0
2024-07-15 12:40:00,246.55,246.74,246.41,246.46,3579.0,244.1116,244.2998,243.973,244.0225,3579.0
2024-07-15 12:45:00,246.42,246.52,246.17,246.44,3541.0,243.9829,244.0819,243.7354,244.0027,3541.0
2024-07-15 12:50:00,246.61,246.65,246.42,246.55,2335.0,244.1711,244.2107,243.9829,244.1116,2335.0
2024-07-15 12:55:00,246.56,246.72,246.46,246.59,3637.0,244.1215,244.28,244.0225,244.1512,3637.0
2024-07-15 13:00:00,246.61,246.61,246.26,246.53,5598.0,244.1711,244.1711,243.8245,244.0918,5598.0
2024-07-15 13:05:00,246.64,246.75,246.37,246.51,3969.0,244.2008,244.3097,243.9334,244.072,3969.0
2024-07-15 13:10:00,246.51,246.51,246.34,246.46,4430.0,244.072,244.072,243.9037,244.0225,4430.0
2024-07-15 13:15:00,246.48,246.55,246.22,246.38,2623.0,244.0423,244.1116,243.7849,243.9433,2623.0
2024-07-15 13:20:00,246.39,246.5,246.38,246.4,950.0,243.9532,244.0621,243.9433,243.9631,950.0
2024-07-15 13:25:00,246.48,246.48,246.12,246.13,5993.0,244.0423,244.0423,243.6859,243.6958,5993.0
2024-07-15 13:30:00,246.02,246.04,245.68,245.93,4167.0,243.5869,243.6067,243.2502,243.4978,4167.0
2024-07-15 13:35:00,245.94,246.3,245.93,246.2,2147.0,243.5077,243.8641,243.4978,243.7651,2147.0
2024-07-15 13:40:00,246.21,246.27,246.05,246.05,3629.0,243.775,243.8344,243.6166,243.6166,3629.0
2024-07-15 13:45:00,246.17,246.21,245.86,245.9,2573.0,243.7354,243.775,243.4285,243.4681,2573.0
2024-07-15 13:50:00,245.92,246.12,245.83,246.1,2151.0,243.4879,243.6859,243.3988,243.6661,2151.0
2024-07-15 13:55:00,246.09,246.27,246.02,246.08,3647.0,243.6562,243.8344,243.5869,243.6463,3647.0
2024-07-15 14:00:00,246.08,246.16,245.97,246.16,1085.0,243.6463,243.7255,243.5374,243.7255,1085.0
2024-07-15 14:05:00,246.15,246.28,246.04,246.04,2410.0,243.7156,243.8443,243.6067,243.6067,2410.0
2024-07-15 14:10:00,246.09,246.18,245.88,245.91,3935.0,243.6562,243.7453,243.4483,243.478,3935.0
2024-07-15 14:15:00,246.02,246.07,245.92,246.07,1030.0,243.5869,243.6364,243.4879,243.6364,1030.0
2024-07-15 14:20:00,246.09,246.36,245.94,246.35,3008.0,243.6562,243.9235,243.5077,243.9136,3008.0
2024-07-15 14:25:00,246.23,246.46,246.23,246.46,3471.0,243.7948,244.0225,243.7948,244.0225,3471.0
2024-07-15 14:30:00,246.46,246.51,246.21,246.4,6274.0,244.0225,244.072,243.775,243.9631,6274.0
2024-07-15 14:35:00,246.35,246.43,246.27,246.32,1623.0,243.9136,243.9928,243.8344,243.8839,1623.0
2024-07-15 14:40:00,246.35,246.45,246.19,246.23,2738.0,243.9136,244.0126,243.7552,243.7948,2738.0
2024-07-15 14:45:00,246.23,246.23,245.95,245.95,2350.0,243.7948,243.7948,243.5176,243.5176,2350.0
2024-07-15 14:50:00,245.93,246.05,245.89,245.97,1964.0,243.4978,243.6166,243.4582,243.5374,1964.0
2024-07-15 14:55:00,245.91,245.97,245.74,245.89,3360.0,243.478,243.5374,243.3097,243.4582,3360.0
2024-07-15 15:00:00,245.86,246.09,245.8,246.09,4656.0,243.4285,243.6562,243.3691,243.6562,4656.0
2024-07-15 15:05:00,246.14,246.23,245.94,246.18,4838.0,243.7057,243.7948,243.5077,243.7453,4838.0
2024-07-15 15:10:00,246.11,246.49,246.11,246.37,3882.0,243.676,244.0522,243.676,243.9334,3882.0
2024-07-15 15:15:00,246.37,246.45,246.26,246.26,7819.0,243.9334,244.0126,243.8245,243.8245,7819.0
2024-07-15 15:20:00,246.35,246.4,246.19,246.29,3937.0,243.9136,243.9631,243.7552,243.8542,3937.0
2024-07-15 15:25:00,246.29,246.31,246.21,246.27,3200.0,243.8542,243.874,243.775,243.8344,3200.0
2024-07-15 15:30:00,246.35,246.38,246.15,246.16,9372.0,243.9136,243.9433,243.7156,243.7255,9372.0
2024-07-15 15:35:00,246.22,246.32,246.14,246.2,9134.0,243.7849,243.8839,243.7057,243.7651,9134.0
2024-07-15 15:40:00,246.23,246.27,246.14,246.18,9237.0,243.7948,243.8344,243.7057,243.7453,9237.0
2024-07-15 15:45:00,246.24,246.33,246.07,246.21,16601.0,243.8047,243.8938,243.6364,243.775,16601.0
2024-07-15 15:50:00,246.14,246.44,246.06,246.25,24212.0,243.7057,244.0027,243.6265,243.8146,24212.0
2024-07-15 15:55:00,246.28,246.83,246.01,246.67,65334.0,243.8443,244.3889,243.577,244.2305,65334.0
2024-07-16 09:30:00,247.94,249.85,247.69,249.85,18312.0,245.4879,247.379,245.2404,247.379,18312.0
2024-07-16 09:35:00,249.83,250.59,249.76,249.94,24171.0,247.3592,248.1117,247.2899,247.4681,24171.0
2024-07-16 09:40:00,249.95,250.08,249.73,249.87,2878.0,247.478,247.6067,247.2602,247.3988,2878.0
2024-07-16 09:45:00,250.05,250.14,249.39,250.14,3207.0,247.577,247.6661,246.9236,247.6661,3207.0
2024-07-16 09:50:00,250.14,250.84,249.9,250.51,6275.0,247.6661,248.3592,247.4285,248.0325,6275.0
2024-07-16 09:55:00,250.51,251.32,250.45,251.26,20882.0,248.0325,248.8345,247.9731,248.7751,20882.0
2024-07-16 10:00:00,251.28,252.04,251.1,251.86,12419.0,248.7949,249.5473,248.6166,249.3691,12419.0
2024-07-16 10:05:00,251.81,252.19,251.53,252.08,15587.0,249.3196,249.6959,249.0424,249.587,15587.0
2024-07-16 10:10:00,251.99,252.15,251.54,251.76,12268.0,249.4978,249.6563,249.0523,249.2701,12268.0
2024-07-16 10:15:00,251.7,251.7,251.04,251.43,7466.0,249.2107,249.2107,248.5572,248.9434,7466.0
2024-07-16 10:20:00,251.48,251.68,250.62,250.63,8650.0,248.9929,249.1909,248.1414,248.1513,8650.0
2024-07-16 10:25:00,250.66,250.96,250.51,250.81,6674.0,248.181,248.478,248.0325,248.3295,6674.0
2024-07-16 10:30:00,250.66,251.06,250.53,250.99,6210.0,248.181,248.577,248.0523,248.5077,6210.0
2024-07-16 10:35:00,250.93,251.19,250.85,251.19,3548.0,248.4483,248.7058,248.3691,248.7058,3548.0
2024-07-16 10:40:00,251.1,251.17,250.61,250.95,7467.0,248.6166,248.686,248.1315,248.4681,7467.0
2024-07-16 10:45:00,251.0,251.1,250.86,251.07,12428.0,248.5176,248.6166,248.379,248.5869,12428.0
2024-07-16 10:50:00,251.2,251.44,251.04,251.44,2957.0,248.7157,248.9533,248.5572,248.9533,2957.0
2024-07-16 10:55:00,251.43,251.53,251.27,251.34,4320.0,248.9434,249.0424,248.785,248.8543,4320.0
2024-07-16 11:00:00,251.27,251.88,251.16,251.71,6924.0,248.785,249.3889,248.6761,249.2206,6924.0
2024-07-16 11:05:00,251.62,251.67,251.24,251.67,6146.0,249.1315,249.181,248.7553,249.181,6146.0
2024-07-16 11:10:00,251.81,252.0,251.74,251.81,6271.0,249.3196,249.5077,249.2503,249.3196,6271.0
2024-07-16 11:15:00,251.81,252.29,251.75,252.26,8243.0,249.3196,249.7949,249.2602,249.7652,8243.0
2024-07-16 11:20:00,252.18,252.25,251.93,252.09,10173.0,249.686,249.7553,249.4384,249.5969,10173.0
2024-07-16 11:25:00,252.09,252.49,252.09,252.41,10244.0,249.5969,249.9929,249.5969,249.9137,10244.0
2024-07-16 11:30:00,252.5,252.5,252.12,252.29,7447.0,250.0028,250.0028,249.6266,249.7949,7447.0
2024-07-16 11:35:00,252.31,252.39,252.25,252.34,4567.0,249.8147,249.8939,249.7553,249.8444,4567.0
2024-07-16 11:40:00,252.34,252.48,252.08,252.44,9927.0,249.8444,249.983,249.587,249.9434,9927.0
2024-07-16 11:45:00,252.53,252.6,252.35,252.42,4622.0,250.0325,250.1018,249.8543,249.9236,4622.0
2024-07-16 11:50:00,252.37,252.66,252.21,252.52,6694.0,249.8741,250.1612,249.7157,250.0226,6694.0
2024-07-16 11:55:00,252.59,252.73,252.36,252.65,5220.0,250.0919,250.2305,249.8642,250.1513,5220.0
2024-07-16 12:00:00,252.59,252.92,252.59,252.71,11822.0,250.0919,250.4186,250.0919,250.2107,11822.0
2024-07-16 12:05:00,252.65,252.97,252.63,252.92,5363.0,250.1513,250.4682,250.1315,250.4186,5363.0
2024-07-16 12:10:00,252.92,253.17,252.91,253.13,9373.0,250.4186,250.6662,250.4087,250.6266,9373.0
2024-07-16 12:15:00,253.08,253.31,252.96,253.31,7931.0,250.5771,250.8048,250.4582,250.8048,7931.0
2024-07-16 12:20:00,253.38,253.65,253.35,253.65,20130.0,250.8741,251.1414,250.8444,251.1414,20130.0
2024-07-16 12:25:00,253.65,254.45,253.65,254.34,30976.0,251.1414,251.9335,251.1414,251.8246,30976.0
2024-07-16 12:30:00,254.32,254.84,254.27,254.75,51253.0,251.8048,252.3197,251.7553,252.2305,51253.0
2024-07-16 12:35:00,254.82,255.19,254.74,254.87,37438.0,252.2999,252.6662,252.2206,252.3494,37438.0
2024-07-16 12:40:00,254.87,254.87,254.06,254.25,17969.0,252.3494,252.3494,251.5474,251.7355,17969.0
2024-07-16 12:45:00,254.28,254.54,254.09,254.21,8229.0,251.7652,252.0226,251.5771,251.6959,8229.0
2024-07-16 12:50:00,254.11,254.11,253.9,254.01,7555.0,251.5969,251.5969,251.389,251.4979,7555.0
2024-07-16 12:55:00,253.99,254.15,253.92,254.1,14083.0,251.4781,251.6365,251.4088,251.587,14083.0
2024-07-16 13:00:00,254.06,254.32,253.78,253.85,6631.0,251.5474,251.8048,251.2701,251.3394,6631.0
2024-07-16 13:05:00,253.88,254.12,253.85,254.12,3892.0,251.3692,251.6068,251.3394,251.6068,3892.0
2024-07-16 13:10:00,254.0,254.11,253.62,253.94,5080.0,251.488,251.5969,251.1117,251.4286,5080.0
2024-07-16 13:15:00,253.91,253.92,253.73,253.73,6894.0,251.3989,251.4088,251.2206,251.2206,6894.0
2024-07-16 13:20:00,253.82,253.97,253.75,253.75,4656.0,251.3097,251.4583,251.2404,251.2404,4656.0
2024-07-16 13:25:00,253.73,253.82,253.61,253.62,4032.0,251.2206,251.3097,251.1018,251.1117,4032.0
2024-07-16 13:30:00,253.68,253.9,253.45,253.9,3532.0,251.1711,251.389,250.9434,251.389,3532.0
2024-07-16 13:35:00,253.98,254.07,253.76,254.07,3362.0,251.4682,251.5573,251.2503,251.5573,3362.0
2024-07-16 13:40:00,254.1,254.1,253.81,253.87,3793.0,251.587,251.587,251.2998,251.3592,3793.0
2024-07-16 13:45:00,253.81,253.87,253.75,253.87,1747.0,251.2998,251.3592,251.2404,251.3592,1747.0
2024-07-16 13:50:00,253.87,253.93,253.64,253.75,4750.0,251.3592,251.4187,251.1315,251.2404,4750.0
2024-07-16 13:55:00,253.67,253.82,253.6,253.81,2171.0,251.1612,251.3097,251.0919,251.2998,2171.0
2024-07-16 14:00:00,253.74,253.74,253.46,253.58,2854.0,251.2305,251.2305,250.9533,251.0721,2854.0
2024-07-16 14:05:00,253.54,253.69,253.42,253.44,3601.0,251.0325,251.181,250.9137,250.9335,3601.0
2024-07-16 14:10:00,253.42,253.58,253.36,253.52,2200.0,250.9137,251.0721,250.8543,251.0127,2200.0
2024-07-16 14:15:00,253.5,253.5,253.07,253.07,4183.0,250.9929,250.9929,250.5672,250.5672,4183.0
2024-07-16 14:20:00,253.16,253.43,253.16,253.38,4161.0,250.6563,250.9236,250.6563,250.8741,4161.0
2024-07-16 14:25:00,253.3,253.62,253.29,253.55,2075.0,250.7949,251.1117,250.785,251.0424,2075.0
2024-07-16 14:30:00,253.56,253.69,253.55,253.56,1997.0,251.0523,251.181,251.0424,251.0523,1997.0
2024-07-16 14:35:00,253.57,253.7,253.55,253.65,3101.0,251.0622,251.1909,251.0424,251.1414,3101.0
2024-07-16 14:40:00,253.72,253.87,253.66,253.86,4292.0,251.2107,251.3592,251.1513,251.3493,4292.0
2024-07-16 14:45:00,253.86,253.92,253.65,253.76,5114.0,251.3493,251.4088,251.1414,251.2503,5114.0
2024-07-16 14:50:00,253.74,253.78,253.66,253.76,1707.0,251.2305,251.2701,251.1513,251.2503,1707.0
2024-07-16 14:55:00,253.75,253.86,253.58,253.79,3295.0,251.2404,251.3493,251.0721,251.28,3295.0
2024-07-16 15:00:00,253.91,254.01,253.82,253.97,1300.0,251.3989,251.4979,251.3097,251.4583,1300.0
2024-07-16 15:05:00,253.94,253.94,253.76,253.87,4700.0,251.4286,251.4286,251.2503,251.3592,4700.0
2024-07-16 15:10:00,253.91,253.91,253.78,253.86,3448.0,251.3989,251.3989,251.2701,251.3493,3448.0
2024-07-16 15:15:00,253.8,253.95,253.79,253.93,8190.0,251.2899,251.4385,251.28,251.4187,8190.0
2024-07-16 15:20:00,254.0,254.1,253.94,254.03,5488.0,251.488,251.587,251.4286,251.5177,5488.0
2024-07-16 15:25:00,254.03,254.15,254.01,254.15,3775.0,251.5177,251.6365,251.4979,251.6365,3775.0
2024-07-16 15:30:00,254.12,254.28,254.07,254.2,11418.0,251.6068,251.7652,251.5573,251.686,11418.0
2024-07-16 15:35:00,254.2,254.54,254.2,254.53,14732.0,251.686,252.0226,251.686,252.0127,14732.0
2024-07-16 15:40:00,254.55,254.6,254.4,254.57,18412.0,252.0325,252.082,251.884,252.0523,18412.0
2024-07-16 15:45:00,254.47,254.58,254.18,254.58,16566.0,251.9533,252.0622,251.6662,252.0622,16566.0
2024-07-16 15:50:00,254.62,254.87,254.61,254.75,34059.0,252.1018,252.3494,252.0919,252.2305,34059.0
2024-07-16 15:55:00,254.73,255.19,254.69,255.12,83199.0,252.2107,252.6662,252.1711,252.5969,83199.0
2024-07-17 09:30:00,253.21,254.91,253.21,254.06,26776.0,250.7058,252.389,250.7058,251.5474,26776.0
2024-07-17 09:35:00,254.07,254.42,252.55,253.41,15956.0,251.5573,251.9038,250.0523,250.9038,15956.0
2024-07-17 09:40:00,253.27,253.83,252.67,253.29,16421.0,250.7652,251.3196,250.1711,250.785,16421.0
2024-07-17 09:45:00,253.3,253.53,252.77,252.77,6261.0,250.7949,251.0226,250.2701,250.2701,6261.0
2024-07-17 09:50:00,252.74,253.77,252.59,253.31,15348.0,250.2404,251.2602,250.0919,250.8048,15348.0
2024-07-17 09:55:00,253.09,253.49,252.73,252.99,20687.0,250.587,250.983,250.2305,250.488,20687.0
2024-07-17 10:00:00,252.9,253.72,252.41,253.47,43166.0,250.3988,251.2107,249.9137,250.9632,43166.0
2024-07-17 10:05:00,253.47,253.59,253.22,253.33,11809.0,250.9632,251.082,250.7157,250.8246,11809.0
2024-07-17 10:10:00,253.19,254.58,253.18,254.58,5603.0,250.686,252.0622,250.6761,252.0622,5603.0
2024-07-17 10:15:00,254.25,254.8,254.22,254.48,9111.0,251.7355,252.2801,251.7058,251.9632,9111.0
2024-07-17 10:20:00,254.71,255.33,254.5,255.06,28574.0,252.1909,252.8048,251.983,252.5375,28574.0
2024-07-17 10:25:00,255.07,255.27,254.75,255.03,12142.0,252.5474,252.7454,252.2305,252.5078,12142.0
2024-07-17 10:30:00,255.03,255.03,254.62,254.84,28642.0,252.5078,252.5078,252.1018,252.3197,28642.0
2024-07-17 10:35:00,254.68,254.8,253.65,253.79,16583.0,252.1612,252.2801,251.1414,251.28,16583.0
2024-07-17 10:40:00,254.0,254.33,253.3,253.76,13321.0,251.488,251.8147,250.7949,251.2503,13321.0
2024-07-17 10:45:00,253.62,253.96,253.61,253.61,2300.0,251.1117,251.4484,251.1018,251.1018,2300.0
2024-07-17 10:50:00,253.61,254.29,253.52,254.29,4740.0,251.1018,251.7751,251.0127,251.7751,4740.0
2024-07-17 10:55:00,254.32,254.34,253.72,253.89,5993.0,251.8048,251.8246,251.2107,251.3791,5993.0
2024-07-17 11:00:00,253.88,253.88,253.4,253.62,6937.0,251.3692,251.3692,250.8939,251.1117,6937.0
2024-07-17 11:05:00,253.61,253.9,253.5,253.9,4094.0,251.1018,251.389,250.9929,251.389,4094.0
2024-07-17 11:10:00,253.6,253.7,253.49,253.56,3314.0,251.0919,251.1909,250.983,251.0523,3314.0
2024-07-17 11:15:00,253.56,253.98,253.41,253.85,4735.0,251.0523,251.4682,250.9038,251.3394,4735.0
2024-07-17 11:20:00,253.77,253.92,253.27,253.27,3354.0,251.2602,251.4088,250.7652,250.7652,3354.0
2024-07-17 11:25:00,253.23,253.48,253.13,253.34,5721.0,250.7256,250.9731,250.6266,250.8345,5721.0
2024-07-17 11:30:00,253.21,253.47,253.07,253.22,3733.0,250.7058,250.9632,250.5672,250.7157,3733.0
2024-07-17 11:35:00,253.38,253.81,253.22,253.81,5120.0,250.8741,251.2998,250.7157,251.2998,5120.0
2024-07-17 11:40:00,253.83,253.85,253.58,253.85,3029.0,251.3196,251.3394,251.0721,251.3394,3029.0
2024-07-17 11:45:00,253.87,254.08,253.82,253.9,2086.0,251.3592,251.5672,251.3097,251.389,2086.0
2024-07-17 11:50:00,253.97,253.97,253.49,253.5,3504.0,251.4583,251.4583,250.983,250.9929,3504.0
2024-07-17 11:55:00,253.5,253.75,253.39,253.46,7090.0,250.9929,251.2404,250.884,250.9533,7090.0
2024-07-17 12:00:00,253.39,253.54,253.19,253.33,6790.0,250.884,251.0325,250.686,250.8246,6790.0
2024-07-17 12:05:00,253.28,253.33,252.95,252.95,7782.0,250.7751,250.8246,250.4483,250.4483,7782.0
2024-07-17 12:10:00,253.05,253.06,252.91,253.06,3656.0,250.5474,250.5573,250.4087,250.5573,3656.0
2024-07-17 12:15:00,253.06,253.32,252.88,253.21,9596.0,250.5573,250.8147,250.379,250.7058,9596.0
2024-07-17 12:20:00,253.21,253.31,252.64,252.64,4566.0,250.7058,250.8048,250.1414,250.1414,4566.0
2024-07-17 12:25:00,252.71,252.75,252.36,252.45,9678.0,250.2107,250.2503,249.8642,249.9533,9678.0
2024-07-17 12:30:00,252.3,252.5,252.14,252.14,4032.0,249.8048,250.0028,249.6464,249.6464,4032.0
2024-07-17 12:35:00,252.15,252.41,251.98,252.19,10249.0,249.6563,249.9137,249.4879,249.6959,10249.0
2024-07-17 12:40:00,252.28,252.35,252.1,252.19,3880.0,249.785,249.8543,249.6068,249.6959,3880.0
2024-07-17 12:45:00,252.3,252.45,252.21,252.45,7359.0,249.8048,249.9533,249.7157,249.9533,7359.0
2024-07-17 12:50:00,252.55,252.57,252.23,252.5,5360.0,250.0523,250.0721,249.7355,250.0028,5360.0
2024-07-17 12:55:00,252.5,252.55,252.07,252.07,8085.0,250.0028,250.0523,249.5771,249.5771,8085.0
2024-07-17 13:00:00,252.07,252.1,251.31,251.35,8610.0,249.5771,249.6068,248.8246,248.8642,8610.0
2024-07-17 13:05:00,251.23,251.23,250.79,250.92,12403.0,248.7454,248.7454,248.3097,248.4384,12403.0
2024-07-17 13:10:00,250.88,250.88,250.22,250.22,4606.0,248.3988,248.3988,247.7453,247.7453,4606.0
2024-07-17 13:15:00,250.28,250.34,249.89,249.9,11877.0,247.8048,247.8642,247.4186,247.4285,11877.0
2024-07-17 13:20:00,249.94,250.09,249.53,249.92,5449.0,247.4681,247.6166,247.0622,247.4483,5449.0
2024-07-17 13:25:00,249.92,250.03,249.69,249.76,4841.0,247.4483,247.5572,247.2206,247.2899,4841.0
2024-07-17 13:30:00,249.67,249.88,249.57,249.65,4588.0,247.2008,247.4087,247.1018,247.181,4588.0
2024-07-17 13:35:00,249.77,249.92,249.43,249.66,4815.0,247.2998,247.4483,246.9632,247.1909,4815.0
2024-07-17 13:40:00,249.46,249.46,249.29,249.35,3061.0,246.9929,246.9929,246.8245,246.884,3061.0
2024-07-17 13:45:00,249.33,249.35,248.88,248.88,4661.0,246.8641,246.884,246.4186,246.4186,4661.0
2024-07-17 13:50:00,248.88,249.13,248.7,248.98,5568.0,246.4186,246.6661,246.2404,246.5176,5568.0
2024-07-17 13:55:00,248.95,249.26,248.82,249.03,4114.0,246.4879,246.7948,246.3592,246.5671,4114.0
2024-07-17 14:00:00,249.15,249.16,248.6,248.78,7762.0,246.6859,246.6958,246.1414,246.3196,7762.0
2024-07-17 14:05:00,248.68,249.08,248.58,248.9,4052.0,246.2206,246.6166,246.1216,246.4384,4052.0
2024-07-17 14:10:00,248.8,248.94,248.72,248.72,6817.0,246.3394,246.478,246.2602,246.2602,6817.0
2024-07-17 14:15:00,248.67,249.12,248.67,248.96,13485.0,246.2107,246.6562,246.2107,246.4978,13485.0
2024-07-17 14:20:00,249.11,249.11,248.59,248.59,4064.0,246.6463,246.6463,246.1315,246.1315,4064.0
2024-07-17 14:25:00,248.78,248.8,248.54,248.68,5837.0,246.3196,246.3394,246.082,246.2206,5837.0
2024-07-17 14:30:00,248.71,248.81,248.58,248.63,5809.0,246.2503,246.3493,246.1216,246.1711,5809.0
2024-07-17 14:35:00,248.76,248.99,248.69,248.69,8871.0,246.2998,246.5275,246.2305,246.2305,8871.0
2024-07-17 14:40:00,248.79,248.93,248.69,248.89,5877.0,246.3295,246.4681,246.2305,246.4285,5877.0
2024-07-17 14:45:00,248.88,249.11,248.81,248.81,8585.0,246.4186,246.6463,246.3493,246.3493,8585.0
2024-07-17 14:50:00,248.73,248.73,248.31,248.31,9267.0,246.2701,246.2701,245.8542,245.8542,9267.0
2024-07-17 14:55:00,248.33,248.37,248.14,248.25,5520.0,245.874,245.9136,245.6859,245.7948,5520.0
2024-07-17 15:00:00,248.31,248.39,248.14,248.16,2790.0,245.8542,245.9334,245.6859,245.7057,2790.0
2024-07-17 15:05:00,248.16,248.16,247.84,248.05,12709.0,245.7057,245.7057,245.3889,245.5968,12709.0
2024-07-17 15:10:00,248.13,248.48,248.13,248.3,7913.0,245.676,246.0226,245.676,245.8443,7913.0
2024-07-17 15:15:00,248.26,248.48,248.01,248.01,7798.0,245.8047,246.0226,245.5572,245.5572,7798.0
2024-07-17 15:20:00,248.23,248.41,248.11,248.31,8867.0,245.775,245.9532,245.6562,245.8542,8867.0
2024-07-17 15:25:00,248.26,248.61,248.2,248.35,7057.0,245.8047,246.1513,245.7453,245.8938,7057.0
2024-07-17 15:30:00,248.3,248.62,248.21,248.62,9567.0,245.8443,246.1612,245.7552,246.1612,9567.0
2024-07-17 15:35:00,248.59,248.7,248.3,248.33,14238.0,246.1315,246.2404,245.8443,245.874,14238.0
2024-07-17 15:40:00,248.33,248.37,248.07,248.1,12317.0,245.874,245.9136,245.6166,245.6463,12317.0
2024-07-17 15:45:00,248.17,248.36,247.93,248.28,10143.0,245.7156,245.9037,245.478,245.8245,10143.0
2024-07-17 15:50:00,248.41,248.56,248.01,248.12,28073.0,245.9532,246.1018,245.5572,245.6661,28073.0
2024-07-17 15:55:00,248.07,248.15,247.49,247.54,77798.0,245.6166,245.6958,245.0423,245.0919,77798.0
2024-07-18 09:30:00,244.77,246.27,244.77,245.76,15492.0,242.3492,243.8344,242.3492,243.3295,15492.0
2024-07-18 09:35:00,245.16,245.88,244.91,245.85,2148.0,242.7354,243.4483,242.4879,243.4186,2148.0
2024-07-18 09:40:00,246.09,247.18,245.82,247.18,2673.0,243.6562,244.7354,243.3889,244.7354,2673.0
2024-07-18 09:45:00,246.97,247.16,246.69,246.7,2794.0,244.5275,244.7156,244.2503,244.2602,2794.0
2024-07-18 09:50:00,246.88,247.54,246.52,247.44,4534.0,244.4384,245.0919,244.0819,244.9928,4534.0
2024-07-18 09:55:00,247.55,248.08,247.43,248.07,1924.0,245.1018,245.6265,244.9829,245.6166,1924.0
2024-07-18 10:00:00,248.08,248.5,247.6,247.6,4931.0,245.6265,246.0424,245.1513,245.1513,4931.0
2024-07-18 10:05:00,247.5,247.68,246.98,247.23,6650.0,245.0522,245.2305,244.5374,244.7849,6650.0
2024-07-18 10:10:00,247.35,247.43,246.69,247.19,5784.0,244.9037,244.9829,244.2503,244.7453,5784.0
2024-07-18 10:15:00,247.42,247.6,247.24,247.33,1858.0,244.973,245.1513,244.7948,244.8839,1858.0
2024-07-18 10:20:00,247.2,247.42,246.81,247.15,6237.0,244.7552,244.973,244.3691,244.7057,6237.0
2024-07-18 10:25:00,247.05,247.59,247.05,247.59,3844.0,244.6067,245.1414,244.6067,245.1414,3844.0
2024-07-18 10:30:00,247.83,247.83,247.38,247.59,8509.0,245.379,245.379,244.9334,245.1414,8509.0
2024-07-18 10:35:00,247.48,247.61,247.22,247.5,9171.0,245.0324,245.1612,244.775,245.0522,9171.0
2024-07-18 10:40:00,247.74,247.89,247.38,247.67,9395.0,245.2899,245.4384,244.9334,245.2206,9395.0
2024-07-18 10:45:00,247.74,247.74,247.31,247.63,11686.0,245.2899,245.2899,244.8641,245.181,11686.0
2024-07-18 10:50:00,247.71,248.19,247.25,248.19,7693.0,245.2602,245.7354,244.8047,245.7354,7693.0
2024-07-18 10:55:00,248.08,248.31,247.35,247.37,4467.0,245.6265,245.8542,244.9037,244.9235,4467.0
2024-07-18 11:00:00,247.34,247.77,247.33,247.6,7369.0,244.8938,245.3196,244.8839,245.1513,7369.0
2024-07-18 11:05:00,247.64,247.64,247.01,247.05,14814.0,245.1909,245.1909,244.5671,244.6067,14814.0
2024-07-18 11:10:00,247.16,247.36,247.05,247.36,7015.0,244.7156,244.9136,244.6067,244.9136,7015.0
2024-07-18 11:15:00,247.06,247.19,246.61,246.94,5194.0,244.6166,244.7453,244.1711,244.4978,5194.0
2024-07-18 11:20:00,247.02,247.14,246.65,246.76,5407.0,244.577,244.6958,244.2107,244.3196,5407.0
2024-07-18 11:25:00,246.86,246.86,246.47,246.62,6312.0,244.4186,244.4186,244.0324,244.181,6312.0
2024-07-18 11:30:00,246.64,246.64,246.11,246.11,17659.0,244.2008,244.2008,243.676,243.676,17659.0
2024-07-18 11:35:00,245.99,246.59,245.85,246.29,7866.0,243.5572,244.1512,243.4186,243.8542,7866.0
2024-07-18 11:40:00,246.25,246.8,246.2,246.4,15474.0,243.8146,244.3592,243.7651,243.9631,15474.0
2024-07-18 11:45:00,246.44,246.57,245.81,246.14,16007.0,244.0027,244.1314,243.379,243.7057,16007.0
2024-07-18 11:50:00,246.17,246.39,246.07,246.14,2510.0,243.7354,243.9532,243.6364,243.7057,2510.0
2024-07-18 11:55:00,246.18,246.52,246.11,246.52,2303.0,243.7453,244.0819,243.676,244.0819,2303.0
2024-07-18 12:00:00,246.32,246.59,246.23,246.47,6202.0,243.8839,244.1512,243.7948,244.0324,6202.0
2024-07-18 12:05:00,246.57,246.67,246.2,246.64,7101.0,244.1314,244.2305,243.7651,244.2008,7101.0
2024-07-18 12:10:00,246.55,246.64,246.16,246.16,8017.0,244.1116,244.2008,243.7255,243.7255,8017.0
2024-07-18 12:15:00,246.23,246.23,245.77,245.94,7095.0,243.7948,243.7948,243.3394,243.5077,7095.0
2024-07-18 12:20:00,246.01,246.33,245.93,246.12,6192.0,243.577,243.8938,243.4978,243.6859,6192.0
2024-07-18 12:25:00,246.07,246.07,245.75,245.75,3359.0,243.6364,243.6364,243.3196,243.3196,3359.0
2024-07-18 12:30:00,245.71,246.14,245.56,246.14,5358.0,243.28,243.7057,243.1314,243.7057,5358.0
2024-07-18 12:35:00,246.27,246.27,246.0,246.01,5765.0,243.8344,243.8344,243.5671,243.577,5765.0
2024-07-18 12:40:00,246.04,246.04,245.75,245.97,4114.0,243.6067,243.6067,243.3196,243.5374,4114.0
2024-07-18 12:45:00,246.07,246.07,245.75,246.0,2625.0,243.6364,243.6364,243.3196,243.5671,2625.0
2024-07-18 12:50:00,245.96,246.2,245.95,246.2,2885.0,243.5275,243.7651,243.5176,243.7651,2885.0
2024-07-18 12:55:00,246.13,246.28,246.12,246.28,1506.0,243.6958,243.8443,243.6859,243.8443,1506.0
2024-07-18 13:00:00,246.22,246.36,246.12,246.12,5176.0,243.7849,243.9235,243.6859,243.6859,5176.0
2024-07-18 13:05:00,246.18,246.18,245.97,245.97,2754.0,243.7453,243.7453,243.5374,243.5374,2754.0
2024-07-18 13:10:00,246.04,246.2,246.04,246.19,1517.0,243.6067,243.7651,243.6067,243.7552,1517.0
2024-07-18 13:15:00,246.19,246.27,245.93,245.97,4916.0,243.7552,243.8344,243.4978,243.5374,4916.0
2024-07-18 13:20:00,246.07,246.07,245.83,245.86,3620.0,243.6364,243.6364,243.3988,243.4285,3620.0
2024-07-18 13:25:00,245.8,245.92,245.77,245.81,2705.0,243.3691,243.4879,243.3394,243.379,2705.0
2024-07-18 13:30:00,245.75,245.95,245.74,245.88,1350.0,243.3196,243.5176,243.3097,243.4483,1350.0
2024-07-18 13:35:00,245.82,245.87,245.62,245.62,4589.0,243.3889,243.4384,243.1908,243.1908,4589.0
2024-07-18 13:40:00,245.7,245.8,245.69,245.71,2344.0,243.2701,243.3691,243.2601,243.28,2344.0
2024-07-18 13:45:00,245.77,245.93,245.76,245.84,786.0,243.3394,243.4978,243.3295,243.4087,786.0
2024-07-18 13:50:00,245.84,245.85,245.48,245.56,6075.0,243.4087,243.4186,243.0522,243.1314,6075.0
2024-07-18 13:55:00,245.56,245.6,245.39,245.6,4142.0,243.1314,243.171,242.9631,243.171,4142.0
2024-07-18 14:00:00,245.6,245.6,245.26,245.51,4577.0,243.171,243.171,242.8344,243.0819,4577.0
2024-07-18 14:05:00,245.49,245.55,245.3,245.31,2927.0,243.0621,243.1215,242.874,242.8839,2927.0
2024-07-18 14:10:00,245.3,245.45,244.98,245.12,6749.0,242.874,243.0225,242.5572,242.6958,6749.0
2024-07-18 14:15:00,245.15,245.15,244.88,244.88,7460.0,242.7255,242.7255,242.4582,242.4582,7460.0
2024-07-18 14:20:00,244.96,245.09,244.94,244.97,7266.0,242.5374,242.6661,242.5176,242.5473,7266.0
2024-07-18 14:25:00,245.01,245.06,244.84,244.9,6800.0,242.5869,242.6364,242.4186,242.478,6800.0
2024-07-18 14:30:00,244.9,245.11,244.85,245.08,5074.0,242.478,242.6859,242.4285,242.6562,5074.0
2024-07-18 14:35:00,245.01,245.03,244.83,244.9,8640.0,242.5869,242.6067,242.4087,242.478,8640.0
2024-07-18 14:40:00,244.84,245.0,244.66,244.72,4512.0,242.4186,242.577,242.2403,242.2997,4512.0
2024-07-18 14:45:00,244.67,245.04,244.66,244.67,5712.0,242.2502,242.6166,242.2403,242.2502,5712.0
2024-07-18 14:50:00,244.68,244.94,244.5,244.94,7649.0,242.2601,242.5176,242.0819,242.5176,7649.0
2024-07-18 14:55:00,244.96,244.96,244.62,244.84,6746.0,242.5374,242.5374,242.2007,242.4186,6746.0
2024-07-18 15:00:00,244.82,245.01,244.77,244.77,6942.0,242.3988,242.5869,242.3492,242.3492,6942.0
2024-07-18 15:05:00,244.85,244.95,244.72,244.73,4192.0,242.4285,242.5275,242.2997,242.3096,4192.0
2024-07-18 15:10:00,244.69,244.69,244.26,244.36,11965.0,242.27,242.27,241.8443,241.9433,11965.0
2024-07-18 15:15:00,244.37,244.6,244.37,244.53,9223.0,241.9532,242.1809,241.9532,242.1116,9223.0
2024-07-18 15:20:00,244.5,244.66,244.32,244.44,9474.0,242.0819,242.2403,241.9037,242.0225,9474.0
2024-07-18 15:25:00,244.46,244.82,244.46,244.61,6455.0,242.0423,242.3988,242.0423,242.1908,6455.0
2024-07-18 15:30:00,244.52,244.98,244.49,244.85,9249.0,242.1017,242.5572,242.072,242.4285,9249.0
2024-07-18 15:35:00,244.91,244.95,244.76,244.85,9261.0,242.4879,242.5275,242.3393,242.4285,9261.0
2024-07-18 15:40:00,244.95,245.23,244.94,245.2,8677.0,242.5275,242.8047,242.5176,242.775,8677.0
2024-07-18 15:45:00,245.21,245.3,245.03,245.19,12962.0,242.7849,242.874,242.6067,242.7651,12962.0
2024-07-18 15:50:00,245.18,245.39,244.37,244.71,28801.0,242.7552,242.9631,241.9532,242.2898,28801.0
2024-07-18 15:55:00,244.59,244.67,244.05,244.09,82345.0,242.171,242.2502,241.6364,241.676,82345.0
2024-07-19 09:30:00,245.34,245.47,244.67,244.67,68490.0,242.9136,243.0423,242.2502,242.2502,68490.0
2024-07-19 09:35:00,244.64,244.75,244.08,244.52,4266.0,242.2205,242.3294,241.6661,242.1017,4266.0
2024-07-19 09:40:00,244.44,244.93,244.39,244.39,9960.0,242.0225,242.5077,241.973,241.973,9960.0
2024-07-19 09:45:00,244.36,244.36,243.82,244.0,3279.0,241.9433,241.9433,241.4086,241.5869,3279.0
2024-07-19 09:50:00,244.11,244.36,243.85,244.01,3372.0,241.6958,241.9433,241.4383,241.5968,3372.0
2024-07-19 09:55:00,244.5,244.81,244.21,244.34,33081.0,242.0819,242.3889,241.7948,241.9235,33081.0
2024-07-19 10:00:00,244.36,245.33,244.35,245.24,4955.0,241.9433,242.9037,241.9334,242.8146,4955.0
2024-07-19 10:05:00,245.32,245.35,244.84,245.0,7538.0,242.8938,242.9235,242.4186,242.577,7538.0
2024-07-19 10:10:00,244.86,245.35,244.81,245.0,10840.0,242.4384,242.9235,242.3889,242.577,10840.0
2024-07-19 10:15:00,245.09,245.72,245.02,245.7,6000.0,242.6661,243.2899,242.5968,243.2701,6000.0
2024-07-19 10:20:00,245.69,245.7,244.66,244.71,4900.0,243.2601,243.2701,242.2403,242.2898,4900.0
2024-07-19 10:25:00,244.95,244.98,244.13,244.31,4444.0,242.5275,242.5572,241.7156,241.8938,4444.0
2024-07-19 10:30:00,244.47,244.69,244.21,244.34,5229.0,242.0522,242.27,241.7948,241.9235,5229.0
2024-07-19 10:35:00,244.36,244.62,244.14,244.17,7403.0,241.9433,242.2007,241.7255,241.7552,7403.0
2024-07-19 10:40:00,244.23,244.23,243.73,243.81,5049.0,241.8146,241.8146,241.3195,241.3987,5049.0
2024-07-19 10:45:00,243.79,244.03,243.7,243.94,5000.0,241.3789,241.6166,241.2898,241.5275,5000.0
2024-07-19 10:50:00,243.94,244.03,243.77,243.77,5032.0,241.5275,241.6166,241.3591,241.3591,5032.0
2024-07-19 10:55:00,243.77,244.01,243.69,243.92,4686.0,241.3591,241.5968,241.2799,241.5077,4686.0
2024-07-19 11:00:00,243.87,244.2,243.86,243.95,9706.0,241.4581,241.7849,241.4482,241.5374,9706.0
2024-07-19 11:05:00,244.03,244.31,243.93,244.0,9871.0,241.6166,241.8938,241.5176,241.5869,9871.0
2024-07-19 11:10:00,244.0,244.0,243.44,243.44,3415.0,241.5869,241.5869,241.0324,241.0324,3415.0
2024-07-19 11:15:00,243.55,243.59,243.28,243.52,9251.0,241.1413,241.1809,240.874,241.1116,9251.0
2024-07-19 11:20:00,243.44,243.61,243.26,243.34,5119.0,241.0324,241.2007,240.8542,240.9334,5119.0
2024-07-19 11:25:00,243.36,243.36,242.76,242.78,3499.0,240.9532,240.9532,240.3591,240.3789,3499.0
2024-07-19 11:30:00,242.94,243.01,242.65,242.72,7059.0,240.5373,240.6067,240.2502,240.3195,7059.0
2024-07-19 11:35:00,242.74,243.01,242.68,242.9,5770.0,240.3393,240.6067,240.2799,240.4977,5770.0
2024-07-19 11:40:00,243.05,243.32,242.96,243.11,2914.0,240.6463,240.9136,240.5571,240.7057,2914.0
2024-07-19 11:45:00,243.18,243.65,243.05,243.56,3561.0,240.775,241.2403,240.6463,241.1512,3561.0
2024-07-19 11:50:00,243.68,243.77,243.51,243.76,3395.0,241.27,241.3591,241.1017,241.3492,3395.0
2024-07-19 11:55:00,243.76,244.15,243.63,244.15,5703.0,241.3492,241.7354,241.2205,241.7354,5703.0
2024-07-19 12:00:00,244.05,244.18,243.81,244.18,4329.0,241.6364,241.7651,241.3987,241.7651,4329.0
2024-07-19 12:05:00,244.12,244.38,244.01,244.13,11523.0,241.7057,241.9631,241.5968,241.7156,11523.0
2024-07-19 12:10:00,244.13,244.14,243.84,244.09,3500.0,241.7156,241.7255,241.4284,241.676,3500.0
2024-07-19 12:15:00,244.09,244.32,243.74,243.85,4433.0,241.676,241.9037,241.3294,241.4383,4433.0
2024-07-19 12:20:00,243.74,243.78,243.44,243.44,3863.0,241.3294,241.369,241.0324,241.0324,3863.0
2024-07-19 12:25:00,243.51,243.77,243.44,243.72,4518.0,241.1017,241.3591,241.0324,241.3096,4518.0
2024-07-19 12:30:00,243.67,243.72,243.36,243.56,4299.0,241.2601,241.3096,240.9532,241.1512,4299.0
2024-07-19 12:35:00,243.59,243.76,243.48,243.72,2892.0,241.1809,241.3492,241.072,241.3096,2892.0
2024-07-19 12:40:00,243.76,244.08,243.76,243.86,5924.0,241.3492,241.6661,241.3492,241.4482,5924.0
2024-07-19 12:45:00,243.79,243.82,243.7,243.75,1333.0,241.3789,241.4086,241.2898,241.3393,1333.0
2024-07-19 12:50:00,243.75,243.83,243.68,243.73,1983.0,241.3393,241.4185,241.27,241.3195,1983.0
2024-07-19 12:55:00,243.74,243.91,243.73,243.77,4202.0,241.3294,241.4978,241.3195,241.3591,4202.0
2024-07-19 13:00:00,243.8,243.88,243.55,243.65,3251.0,241.3888,241.468,241.1413,241.2403,3251.0
2024-07-19 13:05:00,243.67,243.67,243.37,243.41,2739.0,241.2601,241.2601,240.9631,241.0027,2739.0
2024-07-19 13:10:00,243.38,243.38,243.17,243.25,3195.0,240.973,240.973,240.7651,240.8443,3195.0
2024-07-19 13:15:00,243.37,243.45,243.2,243.2,4117.0,240.9631,241.0423,240.7948,240.7948,4117.0
2024-07-19 13:20:00,243.18,243.34,243.06,243.27,3341.0,240.775,240.9334,240.6562,240.8641,3341.0
2024-07-19 13:25:00,243.34,243.47,243.08,243.2,3416.0,240.9334,241.0621,240.676,240.7948,3416.0
2024-07-19 13:30:00,243.18,243.39,243.18,243.28,1700.0,240.775,240.9829,240.775,240.874,1700.0
2024-07-19 13:35:00,243.34,243.51,243.32,243.39,3221.0,240.9334,241.1017,240.9136,240.9829,3221.0
2024-07-19 13:40:00,243.41,243.41,243.1,243.23,3006.0,241.0027,241.0027,240.6958,240.8245,3006.0
2024-07-19 13:45:00,243.19,243.71,243.19,243.71,1950.0,240.7849,241.2997,240.7849,241.2997,1950.0
2024-07-19 13:50:00,243.63,243.64,243.5,243.5,1823.0,241.2205,241.2304,241.0918,241.0918,1823.0
2024-07-19 13:55:00,243.73,243.97,243.71,243.97,2833.0,241.3195,241.5572,241.2997,241.5572,2833.0
2024-07-19 14:00:00,244.01,244.09,243.83,243.87,3748.0,241.5968,241.676,241.4185,241.4581,3748.0
2024-07-19 14:05:00,243.9,243.9,243.6,243.66,3342.0,241.4879,241.4879,241.1908,241.2502,3342.0
2024-07-19 14:10:00,243.56,243.8,243.56,243.61,4099.0,241.1512,241.3888,241.1512,241.2007,4099.0
2024-07-19 14:15:00,243.61,243.72,243.49,243.53,3860.0,241.2007,241.3096,241.0819,241.1215,3860.0
2024-07-19 14:20:00,243.46,243.46,243.35,243.38,1575.0,241.0522,241.0522,240.9433,240.973,1575.0
2024-07-19 14:25:00,243.45,243.45,243.27,243.39,1668.0,241.0423,241.0423,240.8641,240.9829,1668.0
2024-07-19 14:30:00,243.26,243.37,243.18,243.27,1972.0,240.8542,240.9631,240.775,240.8641,1972.0
2024-07-19 14:35:00,243.2,243.35,243.07,243.07,3712.0,240.7948,240.9433,240.6661,240.6661,3712.0
2024-07-19 14:40:00,243.07,243.28,243.03,243.08,5603.0,240.6661,240.874,240.6265,240.676,5603.0
2024-07-19 14:45:00,243.03,243.15,242.83,243.15,7150.0,240.6265,240.7453,240.4284,240.7453,7150.0
2024-07-19 14:50:00,243.14,243.4,243.14,243.34,6526.0,240.7354,240.9928,240.7354,240.9334,6526.0
2024-07-19 14:55:00,243.36,243.5,243.32,243.5,2634.0,240.9532,241.0918,240.9136,241.0918,2634.0
2024-07-19 15:00:00,243.54,244.27,243.54,244.27,2225.0,241.1314,241.8542,241.1314,241.8542,2225.0
2024-07-19 15:05:00,244.19,244.37,243.97,244.31,12148.0,241.775,241.9532,241.5572,241.8938,12148.0
2024-07-19 15:10:00,244.19,244.37,244.09,244.21,7916.0,241.775,241.9532,241.676,241.7948,7916.0
2024-07-19 15:15:00,244.25,244.37,243.98,244.37,4808.0,241.8344,241.9532,241.5671,241.9532,4808.0
2024-07-19 15:20:00,244.34,244.47,244.27,244.47,6449.0,241.9235,242.0522,241.8542,242.0522,6449.0
2024-07-19 15:25:00,244.39,244.49,244.35,244.41,6373.0,241.973,242.072,241.9334,241.9928,6373.0
2024-07-19 15:30:00,244.43,244.5,244.29,244.3,4769.0,242.0126,242.0819,241.874,241.8839,4769.0
2024-07-19 15:35:00,244.24,244.3,244.08,244.1,5433.0,241.8245,241.8839,241.6661,241.6859,5433.0
2024-07-19 15:40:00,244.15,244.19,243.83,243.85,6926.0,241.7354,241.775,241.4185,241.4383,6926.0
2024-07-19 15:45:00,243.83,244.09,243.83,244.06,21684.0,241.4185,241.676,241.4185,241.6463,21684.0
2024-07-19 15:50:00,243.96,244.17,243.92,244.03,22195.0,241.5473,241.7552,241.5077,241.6166,22195.0
2024-07-19 15:55:00,244.01,244.12,243.87,243.9,47308.0,241.5968,241.7057,241.4581,241.4879,47308.0
2024-07-22 09:30:00,243.61,244.0,241.47,241.85,23401.0,241.2007,241.5869,239.0819,239.4581,23401.0
2024-07-22 09:35:00,242.13,243.65,241.83,243.62,1575.0,239.7354,241.2403,239.4383,241.2106,1575.0
2024-07-22 09:40:00,243.62,243.98,242.86,242.86,1700.0,241.2106,241.5671,240.4581,240.4581,1700.0
2024-07-22 09:45:00,243.2,243.25,242.82,243.25,2100.0,240.7948,240.8443,240.4185,240.8443,2100.0
2024-07-22 09:50:00,243.36,243.81,243.08,243.08,8755.0,240.9532,241.3987,240.676,240.676,8755.0
2024-07-22 09:55:00,243.08,243.13,241.91,242.59,3300.0,240.676,240.7255,239.5175,240.1908,3300.0
2024-07-22 10:00:00,242.75,242.75,241.27,241.27,3813.0,240.3492,240.3492,238.8839,238.8839,3813.0
2024-07-22 10:05:00,241.15,241.89,241.15,241.89,2920.0,238.765,239.4977,238.765,239.4977,2920.0
2024-07-22 10:10:00,242.3,242.67,242.14,242.48,4548.0,239.9037,240.27,239.7453,240.0819,4548.0
2024-07-22 10:15:00,242.67,242.67,241.93,241.93,2200.0,240.27,240.27,239.5373,239.5373,2200.0
2024-07-22 10:20:00,242.11,242.55,242.01,242.46,3017.0,239.7156,240.1512,239.6165,240.0621,3017.0
2024-07-22 10:25:00,242.45,242.45,242.04,242.43,2433.0,240.0522,240.0522,239.6462,240.0324,2433.0
2024-07-22 10:30:00,242.61,242.61,242.01,242.44,2705.0,240.2106,240.2106,239.6165,240.0423,2705.0
2024-07-22 10:35:00,242.47,242.94,242.45,242.76,2411.0,240.072,240.5373,240.0522,240.3591,2411.0
2024-07-22 10:40:00,242.78,243.11,242.7,243.11,3367.0,240.3789,240.7057,240.2997,240.7057,3367.0
2024-07-22 10:45:00,243.09,243.09,242.75,242.75,1100.0,240.6859,240.6859,240.3492,240.3492,1100.0
2024-07-22 10:50:00,242.72,242.84,242.41,242.84,2050.0,240.3195,240.4383,240.0126,240.4383,2050.0
2024-07-22 10:55:00,242.79,243.2,242.79,243.2,1664.0,240.3888,240.7948,240.3888,240.7948,1664.0
2024-07-22 11:00:00,243.34,243.49,243.02,243.06,4224.0,240.9334,241.0819,240.6166,240.6562,4224.0
2024-07-22 11:05:00,243.03,243.42,242.82,242.92,3540.0,240.6265,241.0126,240.4185,240.5175,3540.0
2024-07-22 11:10:00,242.69,242.91,242.43,242.91,3599.0,240.2898,240.5076,240.0324,240.5076,3599.0
2024-07-22 11:15:00,242.79,242.88,242.37,242.77,1969.0,240.3888,240.4779,239.973,240.369,1969.0
2024-07-22 11:20:00,242.57,242.75,242.49,242.61,2418.0,240.171,240.3492,240.0918,240.2106,2418.0
2024-07-22 11:25:00,242.61,242.62,242.12,242.3,5009.0,240.2106,240.2205,239.7255,239.9037,5009.0
2024-07-22 11:30:00,241.99,242.06,241.71,241.81,3530.0,239.5967,239.666,239.3195,239.4185,3530.0
2024-07-22 11:35:00,241.97,242.18,241.84,241.9,4261.0,239.5769,239.7849,239.4482,239.5076,4261.0
2024-07-22 11:40:00,241.98,242.16,241.7,242.15,2594.0,239.5868,239.7651,239.3096,239.7552,2594.0
2024-07-22 11:45:00,242.05,242.07,241.74,241.74,3450.0,239.6561,239.676,239.3492,239.3492,3450.0
2024-07-22 11:50:00,241.89,242.11,241.88,242.02,1635.0,239.4977,239.7156,239.4878,239.6264,1635.0
2024-07-22 11:55:00,241.93,242.24,241.86,242.2,3800.0,239.5373,239.8443,239.468,239.8047,3800.0
2024-07-22 12:00:00,242.18,242.25,242.12,242.12,1740.0,239.7849,239.8542,239.7255,239.7255,1740.0
2024-07-22 12:05:00,242.15,242.41,241.93,242.28,3028.0,239.7552,240.0126,239.5373,239.8839,3028.0
2024-07-22 12:10:00,242.38,242.48,242.24,242.24,1317.0,239.9829,240.0819,239.8443,239.8443,1317.0
2024-07-22 12:15:00,242.24,242.26,242.13,242.21,1947.0,239.8443,239.8641,239.7354,239.8146,1947.0
2024-07-22 12:20:00,242.29,242.29,242.08,242.08,800.0,239.8938,239.8938,239.6859,239.6859,800.0
2024-07-22 12:25:00,242.07,242.11,241.97,242.0,2746.0,239.676,239.7156,239.5769,239.6066,2746.0
2024-07-22 12:30:00,241.98,242.0,241.65,241.87,3161.0,239.5868,239.6066,239.2601,239.4779,3161.0
2024-07-22 12:35:00,241.91,242.17,241.85,242.09,1925.0,239.5175,239.775,239.4581,239.6958,1925.0
2024-07-22 12:40:00,242.2,242.2,241.94,242.04,2249.0,239.8047,239.8047,239.5472,239.6462,2249.0
2024-07-22 12:45:00,241.95,242.14,241.86,242.05,1953.0,239.5571,239.7453,239.468,239.6561,1953.0
2024-07-22 12:50:00,242.03,242.54,242.02,242.48,3892.0,239.6363,240.1413,239.6264,240.0819,3892.0
2024-07-22 12:55:00,242.5,242.72,242.5,242.67,2700.0,240.1017,240.3195,240.1017,240.27,2700.0
2024-07-22 13:00:00,242.72,242.84,242.65,242.69,2800.0,240.3195,240.4383,240.2502,240.2898,2800.0
2024-07-22 13:05:00,242.76,242.78,242.48,242.5,3432.0,240.3591,240.3789,240.0819,240.1017,3432.0
2024-07-22 13:10:00,242.5,242.54,242.44,242.48,1097.0,240.1017,240.1413,240.0423,240.0819,1097.0
2024-07-22 13:15:00,242.55,242.99,242.45,242.99,2665.0,240.1512,240.5869,240.0522,240.5869,2665.0
2024-07-22 13:20:00,242.91,242.91,242.51,242.51,2055.0,240.5076,240.5076,240.1116,240.1116,2055.0
2024-07-22 13:25:00,242.47,242.57,242.4,242.42,1400.0,240.072,240.171,240.0027,240.0225,1400.0
2024-07-22 13:30:00,242.42,242.59,242.35,242.48,4651.0,240.0225,240.1908,239.9532,240.0819,4651.0
2024-07-22 13:35:00,242.46,242.51,242.32,242.41,2182.0,240.0621,240.1116,239.9235,240.0126,2182.0
2024-07-22 13:40:00,242.47,242.61,242.42,242.5,2324.0,240.072,240.2106,240.0225,240.1017,2324.0
2024-07-22 13:45:00,242.49,242.64,242.46,242.47,3376.0,240.0918,240.2403,240.0621,240.072,3376.0
2024-07-22 13:50:00,242.46,242.54,242.28,242.39,4335.0,240.0621,240.1413,239.8839,239.9928,4335.0
2024-07-22 13:55:00,242.41,242.55,242.34,242.54,3367.0,240.0126,240.1512,239.9433,240.1413,3367.0
2024-07-22 14:00:00,242.59,242.59,242.39,242.39,3015.0,240.1908,240.1908,239.9928,239.9928,3015.0
2024-07-22 14:05:00,242.45,242.52,242.37,242.4,2771.0,240.0522,240.1215,239.973,240.0027,2771.0
2024-07-22 14:10:00,242.4,242.45,242.26,242.35,3592.0,240.0027,240.0522,239.8641,239.9532,3592.0
2024-07-22 14:15:00,242.46,242.55,242.41,242.44,3563.0,240.0621,240.1512,240.0126,240.0423,3563.0
2024-07-22 14:20:00,242.49,242.49,242.39,242.39,2140.0,240.0918,240.0918,239.9928,239.9928,2140.0
2024-07-22 14:25:00,242.47,242.59,242.37,242.37,3680.0,240.072,240.1908,239.973,239.973,3680.0
2024-07-22 14:30:00,242.38,242.58,242.28,242.49,3511.0,239.9829,240.1809,239.8839,240.0918,3511.0
2024-07-22 14:35:00,242.44,242.44,242.24,242.24,2066.0,240.0423,240.0423,239.8443,239.8443,2066.0
2024-07-22 14:40:00,242.25,242.45,242.24,242.45,3950.0,239.8542,240.0522,239.8443,240.0522,3950.0
2024-07-22 14:45:00,242.53,242.6,242.47,242.58,4441.0,240.1314,240.2007,240.072,240.1809,4441.0
2024-07-22 14:50:00,242.66,242.71,242.55,242.55,5920.0,240.2601,240.3096,240.1512,240.1512,5920.0
2024-07-22 14:55:00,242.55,242.74,242.44,242.74,5152.0,240.1512,240.3393,240.0423,240.3393,5152.0
2024-07-22 15:00:00,242.62,242.62,242.31,242.49,4409.0,240.2205,240.2205,239.9136,240.0918,4409.0
2024-07-22 15:05:00,242.54,242.64,242.43,242.58,3196.0,240.1413,240.2403,240.0324,240.1809,3196.0
2024-07-22 15:10:00,242.64,242.73,242.46,242.58,8834.0,240.2403,240.3294,240.0621,240.1809,8834.0
2024-07-22 15:15:00,242.65,242.65,242.25,242.25,7011.0,240.2502,240.2502,239.8542,239.8542,7011.0
2024-07-22 15:20:00,242.29,242.43,242.24,242.29,2911.0,239.8938,240.0324,239.8443,239.8938,2911.0
2024-07-22 15:25:00,242.35,242.39,242.25,242.33,4124.0,239.9532,239.9928,239.8542,239.9334,4124.0
2024-07-22 15:30:00,242.29,242.52,242.27,242.52,9658.0,239.8938,240.1215,239.874,240.1215,9658.0
2024-07-22 15:35:00,242.52,242.62,242.36,242.62,8114.0,240.1215,240.2205,239.9631,240.2205,8114.0
2024-07-22 15:40:00,242.55,242.69,242.55,242.69,4429.0,240.1512,240.2898,240.1512,240.2898,4429.0
2024-07-22 15:45:00,242.66,242.75,242.35,242.35,8000.0,240.2601,240.3492,239.9532,239.9532,8000.0
2024-07-22 15:50:00,242.31,243.36,242.29,243.29,30100.0,239.9136,240.9532,239.8938,240.8839,30100.0
2024-07-22 15:55:00,243.31,243.31,242.82,242.9,37950.0,240.9037,240.9037,240.4185,240.4977,37950.0
2024-07-23 09:30:00,242.66,243.19,242.66,243.19,9724.0,240.2601,240.7849,240.2601,240.7849,9724.0
2024-07-23 09:35:00,242.73,242.99,242.41,242.99,2450.0,240.3294,240.5869,240.0126,240.5869,2450.0
2024-07-23 09:40:00,243.35,243.82,242.96,243.4,2964.0,240.9433,241.4086,240.5571,240.9928,2964.0
2024-07-23 09:45:00,243.4,243.4,243.4,243.4,0.0,240.9928,240.9928,240.9928,240.9928,0.0
2024-07-23 09:50:00,243.07,243.41,243.02,243.36,2976.0,240.6661,241.0027,240.6166,240.9532,2976.0
2024-07-23 09:55:00,243.05,243.43,243.05,243.14,1108.0,240.6463,241.0225,240.6463,240.7354,1108.0
2024-07-23 10:00:00,243.3,244.13,243.3,244.06,3971.0,240.8938,241.7156,240.8938,241.6463,3971.0
2024-07-23 10:05:00,244.06,244.63,244.02,244.47,6013.0,241.6463,242.2106,241.6067,242.0522,6013.0
2024-07-23 10:10:00,244.48,245.42,244.29,245.42,3321.0,242.0621,242.9928,241.874,242.9928,3321.0
2024-07-23 10:15:00,245.17,245.6,245.16,245.28,14346.0,242.7453,243.171,242.7354,242.8542,14346.0
2024-07-23 10:20:00,245.28,245.28,244.68,244.79,3926.0,242.8542,242.8542,242.2601,242.3691,3926.0
2024-07-23 10:25:00,244.61,244.72,244.44,244.72,1067.0,242.1908,242.2997,242.0225,242.2997,1067.0
2024-07-23 10:30:00,244.55,244.57,244.41,244.56,600.0,242.1314,242.1512,241.9928,242.1413,600.0
2024-07-23 10:35:00,244.58,244.65,244.21,244.33,3466.0,242.1611,242.2304,241.7948,241.9136,3466.0
2024-07-23 10:40:00,244.21,244.26,243.98,244.18,4778.0,241.7948,241.8443,241.5671,241.7651,4778.0
2024-07-23 10:45:00,244.19,244.19,243.92,244.01,3028.0,241.775,241.775,241.5077,241.5968,3028.0
2024-07-23 10:50:00,244.03,244.07,243.47,243.47,3683.0,241.6166,241.6562,241.0621,241.0621,3683.0
2024-07-23 10:55:00,243.46,243.82,243.37,243.68,2718.0,241.0522,241.4086,240.9631,241.27,2718.0
2024-07-23 11:00:00,243.88,244.03,243.78,243.91,739.0,241.468,241.6166,241.369,241.4978,739.0
2024-07-23 11:05:00,243.95,244.37,243.95,244.3,1551.0,241.5374,241.9532,241.5374,241.8839,1551.0
2024-07-23 11:10:00,244.3,244.3,244.0,244.13,2921.0,241.8839,241.8839,241.5869,241.7156,2921.0
2024-07-23 11:15:00,244.04,244.26,243.94,244.26,3850.0,241.6265,241.8443,241.5275,241.8443,3850.0
2024-07-23 11:20:00,244.15,244.18,243.95,244.02,1600.0,241.7354,241.7651,241.5374,241.6067,1600.0
2024-07-23 11:25:00,244.04,244.19,244.03,244.18,600.0,241.6265,241.775,241.6166,241.7651,600.0
2024-07-23 11:30:00,244.08,244.55,244.08,244.47,4285.0,241.6661,242.1314,241.6661,242.0522,4285.0
2024-07-23 11:35:00,244.41,244.41,244.07,244.16,1496.0,241.9928,241.9928,241.6562,241.7453,1496.0
2024-07-23 11:40:00,244.28,244.31,244.15,244.21,1700.0,241.8641,241.8938,241.7354,241.7948,1700.0
2024-07-23 11:45:00,244.17,244.31,243.91,244.31,2908.0,241.7552,241.8938,241.4978,241.8938,2908.0
2024-07-23 11:50:00,244.21,244.23,244.0,244.0,2560.0,241.7948,241.8146,241.5869,241.5869,2560.0
2024-07-23 11:55:00,243.91,244.23,243.91,244.2,1498.0,241.4978,241.8146,241.4978,241.7849,1498.0
2024-07-23 12:00:00,244.2,244.29,244.12,244.23,1721.0,241.7849,241.874,241.7057,241.8146,1721.0
2024-07-23 12:05:00,244.21,244.23,244.0,244.17,1900.0,241.7948,241.8146,241.5869,241.7552,1900.0
2024-07-23 12:10:00,244.18,244.18,244.18,244.18,554.0,241.7651,241.7651,241.7651,241.7651,554.0
2024-07-23 12:15:00,244.19,244.19,243.8,243.91,4711.0,241.775,241.775,241.3888,241.4978,4711.0
2024-07-23 12:20:00,243.94,243.99,243.51,243.56,3606.0,241.5275,241.577,241.1017,241.1512,3606.0
2024-07-23 12:25:00,243.7,243.74,243.26,243.73,4724.0,241.2898,241.3294,240.8542,241.3195,4724.0
2024-07-23 12:30:00,243.54,243.59,243.4,243.52,2586.0,241.1314,241.1809,240.9928,241.1116,2586.0
2024-07-23 12:35:00,243.44,243.66,243.34,243.37,3889.0,241.0324,241.2502,240.9334,240.9631,3889.0
2024-07-23 12:40:00,243.52,243.55,243.37,243.45,2346.0,241.1116,241.1413,240.9631,241.0423,2346.0
2024-07-23 12:45:00,243.48,243.54,243.33,243.33,2002.0,241.072,241.1314,240.9235,240.9235,2002.0
2024-07-23 12:50:00,243.32,243.36,243.18,243.22,1525.0,240.9136,240.9532,240.775,240.8146,1525.0
2024-07-23 12:55:00,243.18,243.32,242.99,243.32,2685.0,240.775,240.9136,240.5869,240.9136,2685.0
2024-07-23 13:00:00,243.31,243.5,243.31,243.5,1004.0,240.9037,241.0918,240.9037,241.0918,1004.0
2024-07-23 13:05:00,243.48,243.48,243.11,243.11,3607.0,241.072,241.072,240.7057,240.7057,3607.0
2024-07-23 13:10:00,243.1,243.14,243.02,243.02,1471.0,240.6958,240.7354,240.6166,240.6166,1471.0
2024-07-23 13:15:00,243.12,243.14,243.02,243.09,1464.0,240.7156,240.7354,240.6166,240.6859,1464.0
2024-07-23 13:20:00,243.09,243.1,242.98,243.1,553.0,240.6859,240.6958,240.577,240.6958,553.0
2024-07-23 13:25:00,243.07,243.27,242.98,243.17,1400.0,240.6661,240.8641,240.577,240.7651,1400.0
2024-07-23 13:30:00,243.06,243.13,242.88,242.96,5451.0,240.6562,240.7255,240.4779,240.5571,5451.0
2024-07-23 13:35:00,242.98,243.0,242.87,242.89,841.0,240.577,240.5968,240.468,240.4878,841.0
2024-07-23 13:40:00,242.9,243.12,242.9,243.07,1567.0,240.4977,240.7156,240.4977,240.6661,1567.0
2024-07-23 13:45:00,243.18,243.18,243.18,243.18,100.0,240.775,240.775,240.775,240.775,100.0
2024-07-23 13:50:00,243.07,243.45,243.07,243.45,3034.0,240.6661,241.0423,240.6661,241.0423,3034.0
2024-07-23 13:55:00,243.29,243.44,243.18,243.39,3804.0,240.8839,241.0324,240.775,240.9829,3804.0
2024-07-23 14:00:00,243.3,243.41,243.21,243.34,1000.0,240.8938,241.0027,240.8047,240.9334,1000.0
2024-07-23 14:05:00,243.4,243.56,243.34,243.46,1346.0,240.9928,241.1512,240.9334,241.0522,1346.0
2024-07-23 14:10:00,243.38,243.47,243.17,243.27,6359.0,240.973,241.0621,240.7651,240.8641,6359.0
2024-07-23 14:15:00,243.27,243.4,243.26,243.36,700.0,240.8641,240.9928,240.8542,240.9532,700.0
2024-07-23 14:20:00,243.36,243.36,243.36,243.36,100.0,240.9532,240.9532,240.9532,240.9532,100.0
2024-07-23 14:25:00,243.25,243.36,243.04,243.14,8220.0,240.8443,240.9532,240.6364,240.7354,8220.0
2024-07-23 14:30:00,243.05,243.05,242.91,242.91,2820.0,240.6463,240.6463,240.5076,240.5076,2820.0
2024-07-23 14:35:00,242.97,243.19,242.97,243.19,800.0,240.567,240.7849,240.567,240.7849,800.0
2024-07-23 14:40:00,243.08,243.09,242.94,243.04,4154.0,240.676,240.6859,240.5373,240.6364,4154.0
2024-07-23 14:45:00,243.04,243.04,243.04,243.04,0.0,240.6364,240.6364,240.6364,240.6364,0.0
2024-07-23 14:50:00,242.96,243.09,242.96,242.96,3500.0,240.5571,240.6859,240.5571,240.5571,3500.0
2024-07-23 14:55:00,243.01,243.06,242.96,242.97,2100.0,240.6067,240.6562,240.5571,240.567,2100.0
2024-07-23 15:00:00,242.93,242.93,242.76,242.76,2221.0,240.5274,240.5274,240.3591,240.3591,2221.0
2024-07-23 15:05:00,242.87,242.98,242.87,242.92,1629.0,240.468,240.577,240.468,240.5175,1629.0
2024-07-23 15:10:00,242.93,242.93,242.93,242.93,500.0,240.5274,240.5274,240.5274,240.5274,500.0
2024-07-23 15:15:00,242.84,242.91,242.79,242.79,6745.0,240.4383,240.5076,240.3888,240.3888,6745.0
2024-07-23 15:20:00,242.73,242.9,242.73,242.73,2659.0,240.3294,240.4977,240.3294,240.3294,2659.0
2024-07-23 15:25:00,242.81,242.87,242.77,242.77,2893.0,240.4086,240.468,240.369,240.369,2893.0
2024-07-23 15:30:00,242.7,242.88,242.59,242.84,4742.0,240.2997,240.4779,240.1908,240.4383,4742.0
2024-07-23 15:35:00,242.75,242.82,242.53,242.53,3587.0,240.3492,240.4185,240.1314,240.1314,3587.0
2024-07-23 15:40:00,242.53,242.53,242.17,242.42,4459.0,240.1314,240.1314,239.775,240.0225,4459.0
2024-07-23 15:45:00,242.43,242.54,242.27,242.44,7222.0,240.0324,240.1413,239.874,240.0423,7222.0
2024-07-23 15:50:00,242.47,242.57,241.98,242.08,16312.0,240.072,240.171,239.5868,239.6859,16312.0
2024-07-23 15:55:00,242.22,242.38,241.97,242.29,27855.0,239.8245,239.9829,239.5769,239.8938,27855.0
2024-07-24 09:30:00,241.24,241.61,240.79,241.16,18096.0,238.8542,239.2205,238.4086,238.775,18096.0
2024-07-24 09:35:00,241.32,241.32,240.41,240.58,15017.0,238.9334,238.9334,238.0324,238.2007,15017.0
2024-07-24 09:40:00,240.42,240.45,239.58,239.59,7657.0,238.0423,238.072,237.2106,237.2205,7657.0
2024-07-24 09:45:00,240.1,240.11,239.31,239.31,2054.0,237.7254,237.7353,236.9432,236.9432,2054.0
2024-07-24 09:50:00,239.22,239.22,236.73,236.93,10804.0,236.8541,236.8541,234.3888,234.5868,10804.0
2024-07-24 09:55:00,236.61,237.37,235.92,237.37,20199.0,234.2699,235.0224,233.5868,235.0224,20199.0
2024-07-24 10:00:00,236.94,237.49,236.8,237.02,15598.0,234.5967,235.1412,234.4581,234.6759,15598.0
2024-07-24 10:05:00,237.04,237.32,236.83,237.2,8043.0,234.6957,234.9729,234.4878,234.8541,8043.0
2024-07-24 10:10:00,237.23,237.23,235.93,236.11,14055.0,234.8838,234.8838,233.5967,233.7749,14055.0
2024-07-24 10:15:00,235.95,236.32,235.66,236.0,30211.0,233.6165,233.9828,233.3293,233.666,30211.0
2024-07-24 10:20:00,235.93,236.6,235.91,236.4,68690.0,233.5967,234.26,233.5769,234.062,68690.0
2024-07-24 10:25:00,236.53,236.9,236.27,236.86,19208.0,234.1907,234.5571,233.9333,234.5175,19208.0
2024-07-24 10:30:00,236.74,237.22,236.65,236.75,9088.0,234.3987,234.8739,234.3096,234.4086,9088.0
2024-07-24 10:35:00,236.77,236.98,236.63,236.66,9047.0,234.4284,234.6363,234.2898,234.3195,9047.0
2024-07-24 10:40:00,236.78,237.12,236.31,237.1,15863.0,234.4383,234.7749,233.9729,234.7551,15863.0
2024-07-24 10:45:00,237.01,237.2,236.76,237.02,7282.0,234.666,234.8541,234.4185,234.6759,7282.0
2024-07-24 10:50:00,236.94,237.37,236.94,237.25,9757.0,234.5967,235.0224,234.5967,234.9036,9757.0
2024-07-24 10:55:00,237.25,237.6,237.06,237.13,15269.0,234.9036,235.2502,234.7155,234.7848,15269.0
2024-07-24 11:00:00,237.2,237.2,236.59,237.05,12396.0,234.8541,234.8541,234.2501,234.7056,12396.0
2024-07-24 11:05:00,237.05,237.07,236.68,236.75,6022.0,234.7056,234.7254,234.3393,234.4086,6022.0
2024-07-24 11:10:00,236.79,236.85,236.51,236.72,10405.0,234.4482,234.5076,234.1709,234.3789,10405.0
2024-07-24 11:15:00,236.79,237.26,236.78,237.04,4898.0,234.4482,234.9135,234.4383,234.6957,4898.0
2024-07-24 11:20:00,237.04,237.04,236.27,236.36,9177.0,234.6957,234.6957,233.9333,234.0224,9177.0
2024-07-24 11:25:00,236.36,236.73,236.26,236.72,10709.0,234.0224,234.3888,233.9234,234.3789,10709.0
2024-07-24 11:30:00,236.64,237.22,236.64,237.04,6339.0,234.2997,234.8739,234.2997,234.6957,6339.0
2024-07-24 11:35:00,237.04,237.26,236.78,237.13,5601.0,234.6957,234.9135,234.4383,234.7848,5601.0
2024-07-24 11:40:00,237.1,237.39,236.95,237.3,5497.0,234.7551,235.0422,234.6066,234.9531,5497.0
2024-07-24 11:45:00,237.3,237.35,236.88,237.22,8334.0,234.9531,235.0026,234.5373,234.8739,8334.0
2024-07-24 11:50:00,237.16,237.26,236.68,236.73,6423.0,234.8145,234.9135,234.3393,234.3888,6423.0
2024-07-24 11:55:00,236.73,236.81,236.36,236.52,13891.0,234.3888,234.468,234.0224,234.1808,13891.0
2024-07-24 12:00:00,236.53,237.14,236.51,237.0,6347.0,234.1907,234.7947,234.1709,234.6561,6347.0
2024-07-24 12:05:00,236.95,236.97,236.67,236.89,4993.0,234.6066,234.6264,234.3294,234.5472,4993.0
2024-07-24 12:10:00,236.9,237.2,236.9,237.2,4871.0,234.5571,234.8541,234.5571,234.8541,4871.0
2024-07-24 12:15:00,237.19,237.25,236.91,237.23,5570.0,234.8442,234.9036,234.567,234.8838,5570.0
2024-07-24 12:20:00,237.27,237.33,236.73,236.74,10633.0,234.9234,234.9828,234.3888,234.3987,10633.0
2024-07-24 12:25:00,236.7,236.89,236.67,236.88,4110.0,234.3591,234.5472,234.3294,234.5373,4110.0
2024-07-24 12:30:00,236.84,236.99,236.69,236.74,8108.0,234.4977,234.6462,234.3492,234.3987,8108.0
2024-07-24 12:35:00,236.66,236.74,236.46,236.46,4445.0,234.3195,234.3987,234.1214,234.1214,4445.0
2024-07-24 12:40:00,236.4,236.68,236.36,236.42,6602.0,234.062,234.3393,234.0224,234.0818,6602.0
2024-07-24 12:45:00,236.37,236.84,236.34,236.74,9404.0,234.0323,234.4977,234.0026,234.3987,9404.0
2024-07-24 12:50:00,236.74,236.83,236.63,236.63,4442.0,234.3987,234.4878,234.2898,234.2898,4442.0
2024-07-24 12:55:00,236.77,236.94,236.7,236.94,5491.0,234.4284,234.5967,234.3591,234.5967,5491.0
2024-07-24 13:00:00,236.88,237.33,236.88,237.08,9070.0,234.5373,234.9828,234.5373,234.7353,9070.0
2024-07-24 13:05:00,237.09,237.33,237.08,237.3,5285.0,234.7452,234.9828,234.7353,234.9531,5285.0
2024-07-24 13:10:00,237.3,237.52,237.2,237.29,3850.0,234.9531,235.1709,234.8541,234.9432,3850.0
2024-07-24 13:15:00,237.25,237.25,236.7,236.7,7200.0,234.9036,234.9036,234.3591,234.3591,7200.0
2024-07-24 13:20:00,236.81,237.3,236.81,237.3,2298.0,234.468,234.9531,234.468,234.9531,2298.0
2024-07-24 13:25:00,237.19,237.24,237.11,237.15,1350.0,234.8442,234.8937,234.765,234.8046,1350.0
2024-07-24 13:30:00,237.08,237.43,236.98,237.43,3438.0,234.7353,235.0818,234.6363,235.0818,3438.0
2024-07-24 13:35:00,237.47,237.94,237.45,237.87,5371.0,235.1214,235.5868,235.1016,235.5175,5371.0
2024-07-24 13:40:00,237.81,237.93,237.69,237.84,3484.0,235.4581,235.5769,235.3393,235.4878,3484.0
2024-07-24 13:45:00,237.88,237.88,237.73,237.79,1051.0,235.5274,235.5274,235.3789,235.4383,1051.0
2024-07-24 13:50:00,237.72,237.78,237.5,237.5,2017.0,235.369,235.4284,235.1511,235.1511,2017.0
2024-07-24 13:55:00,237.66,237.71,237.36,237.52,2523.0,235.3096,235.3591,235.0125,235.1709,2523.0
2024-07-24 14:00:00,237.46,237.78,237.43,237.78,2200.0,235.1115,235.4284,235.0818,235.4284,2200.0
2024-07-24 14:05:00,237.72,237.88,237.67,237.71,5615.0,235.369,235.5274,235.3195,235.3591,5615.0
2024-07-24 14:10:00,237.73,237.78,237.61,237.61,2417.0,235.3789,235.4284,235.2601,235.2601,2417.0
2024-07-24 14:15:00,237.61,237.61,237.33,237.33,3895.0,235.2601,235.2601,234.9828,234.9828,3895.0
2024-07-24 14:20:00,237.34,237.53,237.22,237.53,6047.0,234.9927,235.1809,234.8739,235.1809,6047.0
2024-07-24 14:25:00,237.4,237.56,237.4,237.43,2379.0,235.0521,235.2106,235.0521,235.0818,2379.0
2024-07-24 14:30:00,237.4,237.71,237.39,237.61,3560.0,235.0521,235.3591,235.0422,235.2601,3560.0
2024-07-24 14:35:00,237.58,237.72,237.46,237.5,6280.0,235.2304,235.369,235.1115,235.1511,6280.0
2024-07-24 14:40:00,237.48,237.58,237.05,237.25,13562.0,235.1313,235.2304,234.7056,234.9036,13562.0
2024-07-24 14:45:00,237.25,237.3,237.01,237.07,6562.0,234.9036,234.9531,234.666,234.7254,6562.0
2024-07-24 14:50:00,237.03,237.18,236.95,237.0,14401.0,234.6858,234.8343,234.6066,234.6561,14401.0
2024-07-24 14:55:00,236.96,237.26,236.96,237.06,13103.0,234.6165,234.9135,234.6165,234.7155,13103.0
2024-07-24 15:00:00,237.08,237.12,236.7,236.84,17056.0,234.7353,234.7749,234.3591,234.4977,17056.0
2024-07-24 15:05:00,236.85,236.87,236.37,236.42,26917.0,234.5076,234.5274,234.0323,234.0818,26917.0
2024-07-24 15:10:00,236.42,236.76,236.3,236.75,9073.0,234.0818,234.4185,233.963,234.4086,9073.0
2024-07-24 15:15:00,236.77,236.81,236.45,236.48,7699.0,234.4284,234.468,234.1115,234.1412,7699.0
2024-07-24 15:20:00,236.49,236.77,236.46,236.64,7986.0,234.1511,234.4284,234.1214,234.2997,7986.0
2024-07-24 15:25:00,236.64,236.65,236.26,236.33,7080.0,234.2997,234.3096,233.9234,233.9927,7080.0
2024-07-24 15:30:00,236.33,236.64,236.32,236.62,20665.0,233.9927,234.2997,233.9828,234.2799,20665.0
2024-07-24 15:35:00,236.54,236.73,236.34,236.37,26986.0,234.2006,234.3888,234.0026,234.0323,26986.0
2024-07-24 15:40:00,236.38,236.56,236.14,236.16,20252.0,234.0422,234.2204,233.8046,233.8244,20252.0
2024-07-24 15:45:00,236.16,236.17,235.71,235.75,18386.0,233.8244,233.8343,233.3789,233.4185,18386.0
2024-07-24 15:50:00,235.74,235.86,235.02,235.25,38307.0,233.4086,233.5274,232.6957,232.9234,38307.0
2024-07-24 15:55:00,235.05,235.26,234.9,234.99,93201.0,232.7254,232.9333,232.5769,232.666,93201.0
2024-07-25 09:30:00,235.2,235.2,233.0,233.66,24028.0,232.8739,232.8739,230.6957,231.3491,24028.0
2024-07-25 09:35:00,233.34,233.69,232.5,232.65,12944.0,231.0323,231.3788,230.2006,230.3491,12944.0
2024-07-25 09:40:00,232.5,233.69,232.32,233.69,8575.0,230.2006,231.3788,230.0224,231.3788,8575.0
2024-07-25 09:45:00,233.64,234.55,233.5,234.28,22265.0,231.3293,232.2303,231.1907,231.963,22265.0
2024-07-25 09:50:00,234.31,235.51,234.26,235.36,18772.0,231.9927,233.1808,231.9432,233.0323,18772.0
2024-07-25 09:55:00,235.25,235.5,235.07,235.19,10368.0,232.9234,233.1709,232.7452,232.864,10368.0
2024-07-25 10:00:00,235.33,235.33,234.46,235.21,11482.0,233.0026,233.0026,232.1412,232.8838,11482.0
2024-07-25 10:05:00,235.22,236.07,235.0,235.0,14809.0,232.8937,233.7353,232.6759,232.6759,14809.0
2024-07-25 10:10:00,235.12,236.05,235.04,235.77,11505.0,232.7947,233.7155,232.7155,233.4383,11505.0
2024-07-25 10:15:00,235.7,235.72,234.99,235.55,7096.0,233.3689,233.3888,232.666,233.2204,7096.0
2024-07-25 10:20:00,235.5,235.51,234.77,235.29,35357.0,233.1709,233.1808,232.4481,232.963,35357.0
2024-07-25 10:25:00,235.3,235.47,235.05,235.09,24239.0,232.9729,233.1412,232.7254,232.765,24239.0
2024-07-25 10:30:00,234.94,235.45,234.81,235.32,19158.0,232.6165,233.1214,232.4878,232.9927,19158.0
2024-07-25 10:35:00,235.39,235.66,234.85,235.04,7888.0,233.062,233.3293,232.5274,232.7155,7888.0
2024-07-25 10:40:00,235.1,235.43,234.82,235.39,9313.0,232.7749,233.1016,232.4977,233.062,9313.0
2024-07-25 10:45:00,235.49,235.51,234.92,234.92,3900.0,233.161,233.1808,232.5967,232.5967,3900.0
2024-07-25 10:50:00,235.03,235.61,234.89,235.46,6201.0,232.7056,233.2798,232.567,233.1313,6201.0
2024-07-25 10:55:00,235.48,235.79,235.43,235.66,3915.0,233.1511,233.4581,233.1016,233.3293,3915.0
2024-07-25 11:00:00,235.73,236.37,235.72,236.15,5574.0,233.3987,234.0323,233.3888,233.8145,5574.0
2024-07-25 11:05:00,236.09,236.28,235.99,235.99,5291.0,233.7551,233.9432,233.6561,233.6561,5291.0
2024-07-25 11:10:00,236.0,236.38,235.66,236.34,4597.0,233.666,234.0422,233.3293,234.0026,4597.0
2024-07-25 11:15:00,236.25,236.71,236.24,236.46,2910.0,233.9135,234.369,233.9036,234.1214,2910.0
2024-07-25 11:20:00,236.36,236.36,235.88,235.98,5348.0,234.0224,234.0224,233.5472,233.6462,5348.0
2024-07-25 11:25:00,235.97,236.56,235.97,236.29,4101.0,233.6363,234.2204,233.6363,233.9531,4101.0
2024-07-25 11:30:00,236.21,236.6,236.16,236.52,2709.0,233.8739,234.26,233.8244,234.1808,2709.0
2024-07-25 11:35:00,236.5,236.75,236.48,236.59,2869.0,234.161,234.4086,234.1412,234.2501,2869.0
2024-07-25 11:40:00,236.52,236.59,236.23,236.38,3820.0,234.1808,234.2501,233.8937,234.0422,3820.0
2024-07-25 11:45:00,236.56,236.89,236.47,236.47,3704.0,234.2204,234.5472,234.1313,234.1313,3704.0
2024-07-25 11:50:00,236.6,236.67,236.39,236.48,2409.0,234.26,234.3294,234.0521,234.1412,2409.0
2024-07-25 11:55:00,236.38,236.46,236.26,236.46,4715.0,234.0422,234.1214,233.9234,234.1214,4715.0
2024-07-25 12:00:00,236.38,236.68,236.21,236.68,2800.0,234.0422,234.3393,233.8739,234.3393,2800.0
2024-07-25 12:05:00,236.73,236.75,236.23,236.44,5100.0,234.3888,234.4086,233.8937,234.1016,5100.0
2024-07-25 12:10:00,236.43,236.72,236.42,236.71,5570.0,234.0917,234.3789,234.0818,234.369,5570.0
2024-07-25 12:15:00,236.61,237.06,236.61,236.95,3834.0,234.2699,234.7155,234.2699,234.6066,3834.0
2024-07-25 12:20:00,236.94,237.48,236.91,237.33,4519.0,234.5967,235.1313,234.567,234.9828,4519.0
2024-07-25 12:25:00,237.36,237.51,237.26,237.42,2793.0,235.0125,235.161,234.9135,235.0719,2793.0
2024-07-25 12:30:00,237.3,237.45,237.14,237.4,3753.0,234.9531,235.1016,234.7947,235.0521,3753.0
2024-07-25 12:35:00,237.38,237.42,237.07,237.09,3700.0,235.0323,235.0719,234.7254,234.7452,3700.0
2024-07-25 12:40:00,237.15,237.24,236.98,236.98,7926.0,234.8046,234.8937,234.6363,234.6363,7926.0
2024-07-25 12:45:00,236.99,237.07,236.75,236.75,4287.0,234.6462,234.7254,234.4086,234.4086,4287.0
2024-07-25 12:50:00,236.88,236.99,236.78,236.78,2700.0,234.5373,234.6462,234.4383,234.4383,2700.0
2024-07-25 12:55:00,236.84,236.95,236.6,236.7,3739.0,234.4977,234.6066,234.26,234.3591,3739.0
2024-07-25 13:00:00,236.77,237.18,236.75,237.11,4004.0,234.4284,234.8343,234.4086,234.765,4004.0
2024-07-25 13:05:00,236.98,237.26,236.98,237.22,1190.0,234.6363,234.9135,234.6363,234.8739,1190.0
2024-07-25 13:10:00,237.12,237.31,236.84,236.88,2594.0,234.7749,234.963,234.4977,234.5373,2594.0
2024-07-25 13:15:00,236.96,236.96,236.4,236.41,4677.0,234.6165,234.6165,234.062,234.0719,4677.0
2024-07-25 13:20:00,236.31,236.34,236.03,236.16,7622.0,233.9729,234.0026,233.6957,233.8244,7622.0
2024-07-25 13:25:00,236.16,236.24,235.89,235.91,5862.0,233.8244,233.9036,233.5571,233.5769,5862.0
2024-07-25 13:30:00,235.94,235.98,235.62,235.63,3522.0,233.6066,233.6462,233.2897,233.2996,3522.0
2024-07-25 13:35:00,235.51,235.64,235.38,235.44,1748.0,233.1808,233.3095,233.0521,233.1115,1748.0
2024-07-25 13:40:00,235.54,235.64,235.49,235.59,3248.0,233.2105,233.3095,233.161,233.26,3248.0
2024-07-25 13:45:00,235.51,235.57,235.38,235.57,3816.0,233.1808,233.2402,233.0521,233.2402,3816.0
2024-07-25 13:50:00,235.46,235.87,235.38,235.6,3525.0,233.1313,233.5373,233.0521,233.2699,3525.0
2024-07-25 13:55:00,235.57,235.67,235.5,235.5,4301.0,233.2402,233.3392,233.1709,233.1709,4301.0
2024-07-25 14:00:00,235.4,235.46,235.37,235.38,1643.0,233.0719,233.1313,233.0422,233.0521,1643.0
2024-07-25 14:05:00,235.39,235.47,235.18,235.3,3260.0,233.062,233.1412,232.8541,232.9729,3260.0
2024-07-25 14:10:00,235.17,235.42,235.17,235.41,1956.0,232.8442,233.0917,232.8442,233.0818,1956.0
2024-07-25 14:15:00,235.41,235.75,235.41,235.75,1631.0,233.0818,233.4185,233.0818,233.4185,1631.0
2024-07-25 14:20:00,235.72,235.74,235.61,235.61,1924.0,233.3888,233.4086,233.2798,233.2798,1924.0
2024-07-25 14:25:00,235.67,235.75,235.57,235.59,1900.0,233.3392,233.4185,233.2402,233.26,1900.0
2024-07-25 14:30:00,235.61,235.79,235.59,235.67,2181.0,233.2798,233.4581,233.26,233.3392,2181.0
2024-07-25 14:35:00,235.67,235.67,235.38,235.39,3075.0,233.3392,233.3392,233.0521,233.062,3075.0
2024-07-25 14:40:00,235.38,235.48,235.33,235.44,2491.0,233.0521,233.1511,233.0026,233.1115,2491.0
2024-07-25 14:45:00,235.35,235.35,234.81,234.81,6658.0,233.0224,233.0224,232.4878,232.4878,6658.0
2024-07-25 14:50:00,234.83,234.98,234.56,234.56,14810.0,232.5076,232.6561,232.2402,232.2402,14810.0
2024-07-25 14:55:00,234.55,234.69,234.43,234.55,2720.0,232.2303,232.3689,232.1115,232.2303,2720.0
2024-07-25 15:00:00,234.52,234.88,234.48,234.76,3800.0,232.2006,232.5571,232.161,232.4382,3800.0
2024-07-25 15:05:00,234.76,235.0,234.75,234.91,3540.0,232.4382,232.6759,232.4283,232.5868,3540.0
2024-07-25 15:10:00,234.91,235.2,234.84,235.2,3421.0,232.5868,232.8739,232.5175,232.8739,3421.0
2024-07-25 15:15:00,235.22,235.67,235.22,235.61,3887.0,232.8937,233.3392,232.8937,233.2798,3887.0
2024-07-25 15:20:00,235.62,236.0,235.6,235.77,4166.0,233.2897,233.666,233.2699,233.4383,4166.0
2024-07-25 15:25:00,235.87,236.35,235.86,236.23,5157.0,233.5373,234.0125,233.5274,233.8937,5157.0
2024-07-25 15:30:00,236.15,236.22,235.69,235.69,6554.0,233.8145,233.8838,233.359,233.359,6554.0
2024-07-25 15:35:00,235.63,235.63,235.34,235.35,2909.0,233.2996,233.2996,233.0125,233.0224,2909.0
2024-07-25 15:40:00,235.29,235.38,235.06,235.15,8450.0,232.963,233.0521,232.7353,232.8244,8450.0
2024-07-25 15:45:00,235.06,235.11,234.67,234.88,13014.0,232.7353,232.7848,232.3491,232.5571,13014.0
2024-07-25 15:50:00,234.95,235.04,233.92,234.13,21856.0,232.6264,232.7155,231.6066,231.8145,21856.0
2024-07-25 15:55:00,234.1,234.36,233.59,233.71,98608.0,231.7848,232.0422,231.2798,231.3986,98608.0
2024-07-26 09:30:00,235.6,235.6,234.0,235.33,23022.0,233.2699,233.2699,231.6858,233.0026,23022.0
2024-07-26 09:35:00,235.14,235.58,234.8,235.34,10712.0,232.8145,233.2501,232.4779,233.0125,10712.0
2024-07-26 09:40:00,235.3,236.72,234.95,236.44,9892.0,232.9729,234.3789,232.6264,234.1016,9892.0
2024-07-26 09:45:00,236.53,236.53,235.63,235.63,6177.0,234.1907,234.1907,233.2996,233.2996,6177.0
2024-07-26 09:50:00,235.86,235.86,235.19,235.53,4182.0,233.5274,233.5274,232.864,233.2006,4182.0
2024-07-26 09:55:00,235.54,235.56,235.38,235.51,1800.0,233.2105,233.2303,233.0521,233.1808,1800.0
2024-07-26 10:00:00,235.29,236.2,235.29,236.12,4863.0,232.963,233.864,232.963,233.7848,4863.0
2024-07-26 10:05:00,235.92,235.92,234.72,234.73,5272.0,233.5868,233.5868,232.3986,232.4085,5272.0
2024-07-26 10:10:00,235.05,235.59,235.04,235.1,2304.0,232.7254,233.26,232.7155,232.7749,2304.0
2024-07-26 10:15:00,235.17,235.55,234.97,235.21,5171.0,232.8442,233.2204,232.6462,232.8838,5171.0
2024-07-26 10:20:00,235.18,235.6,235.17,235.6,4614.0,232.8541,233.2699,232.8442,233.2699,4614.0
2024-07-26 10:25:00,235.64,236.3,235.64,235.74,2509.0,233.3095,233.963,233.3095,233.4086,2509.0
2024-07-26 10:30:00,235.74,235.74,235.05,235.06,2973.0,233.4086,233.4086,232.7254,232.7353,2973.0
2024-07-26 10:35:00,235.19,235.21,234.87,235.11,4341.0,232.864,232.8838,232.5472,232.7848,4341.0
2024-07-26 10:40:00,235.23,236.05,235.23,235.62,4233.0,232.9036,233.7155,232.9036,233.2897,4233.0
2024-07-26 10:45:00,235.64,235.83,235.5,235.73,2547.0,233.3095,233.4977,233.1709,233.3987,2547.0
2024-07-26 10:50:00,235.57,235.67,235.38,235.38,1900.0,233.2402,233.3392,233.0521,233.0521,1900.0
2024-07-26 10:55:00,235.3,235.91,235.11,235.88,6382.0,232.9729,233.5769,232.7848,233.5472,6382.0
2024-07-26 11:00:00,235.92,236.02,235.71,235.78,2910.0,233.5868,233.6858,233.3789,233.4482,2910.0
2024-07-26 11:05:00,235.75,236.22,235.75,236.12,3020.0,233.4185,233.8838,233.4185,233.7848,3020.0
2024-07-26 11:10:00,235.94,236.0,235.64,235.88,4270.0,233.6066,233.666,233.3095,233.5472,4270.0
2024-07-26 11:15:00,235.79,235.97,235.47,235.57,6877.0,233.4581,233.6363,233.1412,233.2402,6877.0
2024-07-26 11:20:00,235.62,235.77,235.58,235.69,3460.0,233.2897,233.4383,233.2501,233.359,3460.0
2024-07-26 11:25:00,235.62,235.73,235.5,235.64,8184.0,233.2897,233.3987,233.1709,233.3095,8184.0
2024-07-26 11:30:00,235.55,235.85,235.52,235.53,5757.0,233.2204,233.5175,233.1907,233.2006,5757.0
2024-07-26 11:35:00,235.45,235.85,235.4,235.84,1366.0,233.1214,233.5175,233.0719,233.5076,1366.0
2024-07-26 11:40:00,235.88,236.07,235.85,236.05,2962.0,233.5472,233.7353,233.5175,233.7155,2962.0
2024-07-26 11:45:00,236.22,236.33,236.02,236.08,1900.0,233.8838,233.9927,233.6858,233.7452,1900.0
2024-07-26 11:50:00,236.19,236.34,236.07,236.28,2716.0,233.8541,234.0026,233.7353,233.9432,2716.0
2024-07-26 11:55:00,236.2,236.5,236.2,236.33,3071.0,233.864,234.161,233.864,233.9927,3071.0
2024-07-26 12:00:00,236.42,236.87,236.36,236.56,3094.0,234.0818,234.5274,234.0224,234.2204,3094.0
2024-07-26 12:05:00,236.67,237.09,236.67,237.09,7295.0,234.3294,234.7452,234.3294,234.7452,7295.0
2024-07-26 12:10:00,237.08,237.09,236.69,236.84,2763.0,234.7353,234.7452,234.3492,234.4977,2763.0
2024-07-26 12:15:00,237.02,237.04,236.79,236.79,2358.0,234.6759,234.6957,234.4482,234.4482,2358.0
2024-07-26 12:20:00,236.78,236.8,236.58,236.67,1200.0,234.4383,234.4581,234.2402,234.3294,1200.0
2024-07-26 12:25:00,236.74,237.09,236.67,237.0,2850.0,234.3987,234.7452,234.3294,234.6561,2850.0
2024-07-26 12:30:00,237.12,237.3,236.97,236.97,3279.0,234.7749,234.9531,234.6264,234.6264,3279.0
2024-07-26 12:35:00,236.87,237.11,236.83,237.01,1974.0,234.5274,234.765,234.4878,234.666,1974.0
2024-07-26 12:40:00,237.05,237.4,236.91,237.4,1231.0,234.7056,235.0521,234.567,235.0521,1231.0
2024-07-26 12:45:00,237.32,237.53,237.2,237.34,949.0,234.9729,235.1809,234.8541,234.9927,949.0
2024-07-26 12:50:00,237.32,237.74,237.32,237.71,2742.0,234.9729,235.3888,234.9729,235.3591,2742.0
2024-07-26 12:55:00,237.62,237.68,237.6,237.68,1134.0,235.27,235.3294,235.2502,235.3294,1134.0
2024-07-26 13:00:00,237.7,237.73,237.47,237.62,1900.0,235.3492,235.3789,235.1214,235.27,1900.0
2024-07-26 13:05:00,237.56,237.68,237.16,237.16,3735.0,235.2106,235.3294,234.8145,234.8145,3735.0
2024-07-26 13:10:00,237.29,237.34,237.19,237.19,2920.0,234.9432,234.9927,234.8442,234.8442,2920.0
2024-07-26 13:15:00,237.2,237.67,237.2,237.34,1896.0,234.8541,235.3195,234.8541,234.9927,1896.0
2024-07-26 13:20:00,237.45,237.61,237.43,237.43,800.0,235.1016,235.2601,235.0818,235.0818,800.0
2024-07-26 13:25:00,237.53,237.63,237.38,237.56,3096.0,235.1809,235.2799,235.0323,235.2106,3096.0
2024-07-26 13:30:00,237.42,237.69,237.09,237.09,2432.0,235.0719,235.3393,234.7452,234.7452,2432.0
2024-07-26 13:35:00,236.98,237.01,236.03,236.12,8413.0,234.6363,234.666,233.6957,233.7848,8413.0
2024-07-26 13:40:00,235.96,236.5,235.83,236.28,3069.0,233.6264,234.161,233.4977,233.9432,3069.0
2024-07-26 13:45:00,236.37,236.6,236.21,236.28,2940.0,234.0323,234.26,233.8739,233.9432,2940.0
2024-07-26 13:50:00,236.23,236.37,236.0,236.29,3651.0,233.8937,234.0323,233.666,233.9531,3651.0
2024-07-26 13:55:00,236.25,236.36,236.11,236.23,1600.0,233.9135,234.0224,233.7749,233.8937,1600.0
2024-07-26 14:00:00,236.37,236.63,236.29,236.4,5937.0,234.0323,234.2898,233.9531,234.062,5937.0
2024-07-26 14:05:00,236.23,236.41,236.14,236.3,2848.0,233.8937,234.0719,233.8046,233.963,2848.0
2024-07-26 14:10:00,236.25,236.44,236.22,236.22,700.0,233.9135,234.1016,233.8838,233.8838,700.0
2024-07-26 14:15:00,236.21,236.25,236.14,236.15,1392.0,233.8739,233.9135,233.8046,233.8145,1392.0
2024-07-26 14:20:00,236.09,236.19,236.02,236.14,1373.0,233.7551,233.8541,233.6858,233.8046,1373.0
2024-07-26 14:25:00,236.16,236.36,236.15,236.19,2508.0,233.8244,234.0224,233.8145,233.8541,2508.0
2024-07-26 14:30:00,236.15,236.25,236.07,236.25,1812.0,233.8145,233.9135,233.7353,233.9135,1812.0
2024-07-26 14:35:00,236.19,236.19,236.04,236.13,890.0,233.8541,233.8541,233.7056,233.7947,890.0
2024-07-26 14:40:00,236.01,236.09,235.85,236.05,3187.0,233.6759,233.7551,233.5175,233.7155,3187.0
2024-07-26 14:45:00,236.21,236.23,236.17,236.17,443.0,233.8739,233.8937,233.8343,233.8343,443.0
2024-07-26 14:50:00,236.18,236.18,235.87,235.96,7251.0,233.8442,233.8442,233.5373,233.6264,7251.0
2024-07-26 14:55:00,235.96,236.29,235.8,236.02,3405.0,233.6264,233.9531,233.468,233.6858,3405.0
2024-07-26 15:00:00,235.87,236.22,235.86,236.02,4168.0,233.5373,233.8838,233.5274,233.6858,4168.0
2024-07-26 15:05:00,235.93,236.08,235.81,236.08,3683.0,233.5967,233.7452,233.4779,233.7452,3683.0
2024-07-26 15:10:00,236.16,236.62,236.16,236.62,3363.0,233.8244,234.2799,233.8244,234.2799,3363.0
2024-07-26 15:15:00,236.48,236.59,236.25,236.35,2829.0,234.1412,234.2501,233.9135,234.0125,2829.0
2024-07-26 15:20:00,236.43,236.64,236.43,236.54,1240.0,234.0917,234.2997,234.0917,234.2006,1240.0
2024-07-26 15:25:00,236.66,236.9,236.6,236.8,4688.0,234.3195,234.5571,234.26,234.4581,4688.0
2024-07-26 15:30:00,236.84,236.84,236.48,236.56,7653.0,234.4977,234.4977,234.1412,234.2204,7653.0
2024-07-26 15:35:00,236.62,236.72,236.52,236.64,1976.0,234.2799,234.3789,234.1808,234.2997,1976.0
2024-07-26 15:40:00,236.69,236.96,236.56,236.94,11230.0,234.3492,234.6165,234.2204,234.5967,11230.0
2024-07-26 15:45:00,236.83,237.31,236.77,236.99,19934.0,234.4878,234.963,234.4284,234.6462,19934.0
2024-07-26 15:50:00,237.06,237.14,235.76,235.82,26204.0,234.7155,234.7947,233.4284,233.4878,26204.0
2024-07-26 15:55:00,235.92,236.65,235.92,236.59,58741.0,233.5868,234.3096,233.5868,234.2501,58741.0
2024-07-29 09:30:00,237.59,237.94,237.3,237.47,14440.0,235.2403,235.5868,234.9531,235.1214,14440.0
2024-07-29 09:35:00,237.47,237.99,236.95,237.75,8629.0,235.1214,235.6363,234.6066,235.3987,8629.0
2024-07-29 09:40:00,237.75,238.09,237.71,237.86,2630.0,235.3987,235.7353,235.3591,235.5076,2630.0
2024-07-29 09:45:00,238.1,238.38,237.97,238.05,5582.0,235.7452,236.0224,235.6165,235.6957,5582.0
2024-07-29 09:50:00,238.09,238.2,237.3,238.2,3715.0,235.7353,235.8442,234.9531,235.8442,3715.0
2024-07-29 09:55:00,238.38,238.53,238.27,238.27,941.0,236.0224,236.171,235.9135,235.9135,941.0
2024-07-29 10:00:00,238.42,238.6,238.21,238.42,3285.0,236.062,236.2403,235.8541,236.062,3285.0
2024-07-29 10:05:00,238.43,238.46,237.96,238.13,2787.0,236.0719,236.1017,235.6066,235.7749,2787.0
2024-07-29 10:10:00,237.94,238.14,237.73,237.8,2723.0,235.5868,235.7848,235.3789,235.4482,2723.0
2024-07-29 10:15:00,237.83,238.08,237.58,237.78,2629.0,235.4779,235.7254,235.2304,235.4284,2629.0
2024-07-29 10:20:00,237.91,237.91,237.64,237.72,1700.0,235.5571,235.5571,235.2898,235.369,1700.0
2024-07-29 10:25:00,237.81,237.81,237.48,237.59,3547.0,235.4581,235.4581,235.1313,235.2403,3547.0
2024-07-29 10:30:00,237.43,237.43,236.89,236.89,2355.0,235.0818,235.0818,234.5472,234.5472,2355.0
2024-07-29 10:35:00,236.82,237.11,236.74,237.11,7687.0,234.4779,234.765,234.3987,234.765,7687.0
2024-07-29 10:40:00,237.19,237.27,237.0,237.14,2100.0,234.8442,234.9234,234.6561,234.7947,2100.0
2024-07-29 10:45:00,237.06,237.14,236.84,236.84,1627.0,234.7155,234.7947,234.4977,234.4977,1627.0
2024-07-29 10:50:00,236.75,237.27,236.64,237.11,2246.0,234.4086,234.9234,234.2997,234.765,2246.0
2024-07-29 10:55:00,237.21,237.23,236.9,236.9,680.0,234.864,234.8838,234.5571,234.5571,680.0
2024-07-29 11:00:00,236.9,236.92,236.52,236.8,1629.0,234.5571,234.5769,234.1808,234.4581,1629.0
2024-07-29 11:05:00,236.65,236.78,236.54,236.63,3331.0,234.3096,234.4383,234.2006,234.2898,3331.0
2024-07-29 11:10:00,236.6,236.66,236.46,236.63,798.0,234.26,234.3195,234.1214,234.2898,798.0
2024-07-29 11:15:00,236.71,236.71,236.49,236.51,2850.0,234.369,234.369,234.1511,234.1709,2850.0
2024-07-29 11:20:00,236.68,236.77,236.46,236.52,9228.0,234.3393,234.4284,234.1214,234.1808,9228.0
2024-07-29 11:25:00,236.52,236.85,236.4,236.75,3668.0,234.1808,234.5076,234.062,234.4086,3668.0
2024-07-29 11:30:00,236.62,236.62,235.7,235.97,3703.0,234.2799,234.2799,233.3689,233.6363,3703.0
2024-07-29 11:35:00,236.16,236.33,235.97,236.27,1055.0,233.8244,233.9927,233.6363,233.9333,1055.0
2024-07-29 11:40:00,236.23,236.62,236.23,236.62,1918.0,233.8937,234.2799,233.8937,234.2799,1918.0
2024-07-29 11:45:00,236.59,236.97,236.59,236.97,838.0,234.2501,234.6264,234.2501,234.6264,838.0
2024-07-29 11:50:00,237.2,237.23,237.17,237.23,500.0,234.8541,234.8838,234.8244,234.8838,500.0
2024-07-29 11:55:00,237.43,237.54,237.29,237.47,1400.0,235.0818,235.1908,234.9432,235.1214,1400.0
2024-07-29 12:00:00,237.47,237.81,237.47,237.74,2043.0,235.1214,235.4581,235.1214,235.3888,2043.0
2024-07-29 12:05:00,237.75,238.12,237.75,238.08,3232.0,235.3987,235.765,235.3987,235.7254,3232.0
2024-07-29 12:10:00,238.05,238.27,238.05,238.14,1971.0,235.6957,235.9135,235.6957,235.7848,1971.0
2024-07-29 12:15:00,238.25,238.5,238.24,238.5,1834.0,235.8937,236.1413,235.8838,236.1413,1834.0
2024-07-29 12:20:00,238.43,238.43,238.29,238.36,900.0,236.0719,236.0719,235.9333,236.0026,900.0
2024-07-29 12:25:00,238.4,238.52,238.26,238.49,2125.0,236.0422,236.1611,235.9036,236.1314,2125.0
2024-07-29 12:30:00,238.51,238.61,238.33,238.43,4843.0,236.1512,236.2502,235.9729,236.0719,4843.0
2024-07-29 12:35:00,238.58,238.6,238.54,238.54,300.0,236.2205,236.2403,236.1809,236.1809,300.0
2024-07-29 12:40:00,238.45,238.47,238.33,238.33,1016.0,236.0918,236.1116,235.9729,235.9729,1016.0
2024-07-29 12:45:00,238.36,238.36,238.23,238.34,500.0,236.0026,236.0026,235.8739,235.9828,500.0
2024-07-29 12:50:00,238.23,238.28,238.02,238.02,3037.0,235.8739,235.9234,235.666,235.666,3037.0
2024-07-29 12:55:00,238.14,238.14,237.91,238.0,757.0,235.7848,235.7848,235.5571,235.6462,757.0
2024-07-29 13:00:00,238.15,238.16,238.09,238.09,300.0,235.7947,235.8046,235.7353,235.7353,300.0
2024-07-29 13:05:00,238.22,238.29,238.15,238.29,600.0,235.864,235.9333,235.7947,235.9333,600.0
2024-07-29 13:10:00,238.32,238.63,238.32,238.46,1436.0,235.963,236.27,235.963,236.1017,1436.0
2024-07-29 13:15:00,238.29,238.38,238.1,238.37,1997.0,235.9333,236.0224,235.7452,236.0125,1997.0
2024-07-29 13:20:00,238.37,238.37,238.03,238.03,1800.0,236.0125,236.0125,235.6759,235.6759,1800.0
2024-07-29 13:25:00,238.04,238.04,237.82,237.89,4097.0,235.6858,235.6858,235.468,235.5373,4097.0
2024-07-29 13:30:00,237.82,237.82,237.66,237.72,1046.0,235.468,235.468,235.3096,235.369,1046.0
2024-07-29 13:35:00,237.73,237.82,237.58,237.61,1116.0,235.3789,235.468,235.2304,235.2601,1116.0
2024-07-29 13:40:00,237.72,237.75,237.47,237.47,1578.0,235.369,235.3987,235.1214,235.1214,1578.0
2024-07-29 13:45:00,237.57,237.58,237.57,237.57,810.0,235.2205,235.2304,235.2205,235.2205,810.0
2024-07-29 13:50:00,237.42,237.43,237.41,237.43,300.0,235.0719,235.0818,235.062,235.0818,300.0
2024-07-29 13:55:00,237.54,237.76,237.5,237.68,3068.0,235.1908,235.4086,235.1511,235.3294,3068.0
2024-07-29 14:00:00,237.65,237.66,237.63,237.63,1128.0,235.2997,235.3096,235.2799,235.2799,1128.0
2024-07-29 14:05:00,237.78,237.81,237.62,237.62,740.0,235.4284,235.4581,235.27,235.27,740.0
2024-07-29 14:10:00,237.52,237.8,237.43,237.72,4534.0,235.1709,235.4482,235.0818,235.369,4534.0
2024-07-29 14:15:00,237.62,237.64,237.45,237.64,1100.0,235.27,235.2898,235.1016,235.2898,1100.0
2024-07-29 14:20:00,237.69,237.74,237.52,237.54,3162.0,235.3393,235.3888,235.1709,235.1908,3162.0
2024-07-29 14:25:00,237.63,237.85,237.63,237.85,1200.0,235.2799,235.4977,235.2799,235.4977,1200.0
2024-07-29 14:30:00,237.74,237.79,237.63,237.65,1229.0,235.3888,235.4383,235.2799,235.2997,1229.0
2024-07-29 14:35:00,237.83,237.9,237.69,237.69,3759.0,235.4779,235.5472,235.3393,235.3393,3759.0
2024-07-29 14:40:00,237.78,237.96,237.77,237.79,2971.0,235.4284,235.6066,235.4185,235.4383,2971.0
2024-07-29 14:45:00,237.81,238.05,237.81,238.05,3397.0,235.4581,235.6957,235.4581,235.6957,3397.0
2024-07-29 14:50:00,237.81,238.07,237.81,237.95,728.0,235.4581,235.7155,235.4581,235.5967,728.0
2024-07-29 14:55:00,237.95,238.21,237.95,238.06,2495.0,235.5967,235.8541,235.5967,235.7056,2495.0
2024-07-29 15:00:00,238.06,238.3,237.99,238.14,2147.0,235.7056,235.9432,235.6363,235.7848,2147.0
2024-07-29 15:05:00,238.41,238.63,238.31,238.63,4171.0,236.0521,236.27,235.9531,236.27,4171.0
2024-07-29 15:10:00,238.58,238.71,238.51,238.52,4545.0,236.2205,236.3492,236.1512,236.1611,4545.0
2024-07-29 15:15:00,238.58,238.58,238.4,238.41,4508.0,236.2205,236.2205,236.0422,236.0521,4508.0
2024-07-29 15:20:00,238.51,238.69,238.41,238.66,5952.0,236.1512,236.3294,236.0521,236.2997,5952.0
2024-07-29 15:25:00,238.6,238.91,238.5,238.91,12963.0,236.2403,236.5472,236.1413,236.5472,12963.0
2024-07-29 15:30:00,238.83,239.21,238.79,239.21,15130.0,236.468,236.8442,236.4284,236.8442,15130.0
2024-07-29 15:35:00,239.14,239.39,239.13,239.32,6181.0,236.7749,237.0225,236.765,236.9531,6181.0
2024-07-29 15:40:00,239.34,239.52,239.29,239.31,14554.0,236.973,237.1512,236.9234,236.9432,14554.0
2024-07-29 15:45:00,239.3,239.31,238.93,238.97,7674.0,236.9333,236.9432,236.567,236.6066,7674.0
2024-07-29 15:50:00,239.08,239.4,238.66,238.91,28929.0,236.7155,237.0324,236.2997,236.5472,28929.0
2024-07-29 15:55:00,238.91,239.09,238.3,238.35,65133.0,236.5472,236.7254,235.9432,235.9927,65133.0
2024-07-30 09:30:00,239.0,240.37,238.93,240.0,11460.0,236.6363,237.9928,236.567,237.6264,11460.0
2024-07-30 09:35:00,240.0,241.46,240.0,241.15,12985.0,237.6264,239.072,237.6264,238.765,12985.0
2024-07-30 09:40:00,241.15,241.54,240.47,241.09,19449.0,238.765,239.1512,238.0918,238.7056,19449.0
2024-07-30 09:45:00,240.75,241.43,240.41,241.14,8641.0,238.369,239.0423,238.0324,238.7551,8641.0
2024-07-30 09:50:00,241.1,241.43,240.54,240.94,12134.0,238.7155,239.0423,238.1611,238.5571,12134.0
2024-07-30 09:55:00,240.94,241.27,240.75,240.99,6253.0,238.5571,238.8839,238.369,238.6066,6253.0
2024-07-30 10:00:00,240.92,241.05,240.4,241.05,12574.0,238.5373,238.666,238.0225,238.666,12574.0
2024-07-30 10:05:00,241.18,241.54,240.94,241.37,29888.0,238.7948,239.1512,238.5571,238.9829,29888.0
2024-07-30 10:10:00,241.17,241.38,240.66,240.97,19751.0,238.7849,238.9928,238.2799,238.5868,19751.0
2024-07-30 10:15:00,240.74,241.03,240.41,240.76,13179.0,238.3591,238.6462,238.0324,238.3789,13179.0
2024-07-30 10:20:00,240.77,241.18,240.75,241.13,5288.0,238.3888,238.7948,238.369,238.7452,5288.0
2024-07-30 10:25:00,241.13,241.29,240.95,241.23,10150.0,238.7452,238.9037,238.567,238.8443,10150.0
2024-07-30 10:30:00,241.18,241.36,240.87,240.87,14022.0,238.7948,238.973,238.4878,238.4878,14022.0
2024-07-30 10:35:00,240.87,240.89,240.37,240.59,16162.0,238.4878,238.5076,237.9928,238.2106,16162.0
2024-07-30 10:40:00,240.38,240.8,240.33,240.47,9977.0,238.0027,238.4185,237.9532,238.0918,9977.0
2024-07-30 10:45:00,240.4,241.34,240.4,240.9,8935.0,238.0225,238.9532,238.0225,238.5175,8935.0
2024-07-30 10:50:00,240.88,241.2,240.88,240.89,5303.0,238.4977,238.8146,238.4977,238.5076,5303.0
2024-07-30 10:55:00,240.9,241.44,240.8,241.05,6247.0,238.5175,239.0522,238.4185,238.666,6247.0
2024-07-30 11:00:00,241.04,241.05,240.62,240.95,4293.0,238.6561,238.666,238.2403,238.567,4293.0
2024-07-30 11:05:00,240.97,240.97,240.41,240.77,4915.0,238.5868,238.5868,238.0324,238.3888,4915.0
2024-07-30 11:10:00,240.77,241.21,240.64,241.14,6554.0,238.3888,238.8245,238.2601,238.7551,6554.0
2024-07-30 11:15:00,240.94,241.26,240.86,241.26,2194.0,238.5571,238.874,238.4779,238.874,2194.0
2024-07-30 11:20:00,241.27,241.4,240.81,240.83,3737.0,238.8839,239.0126,238.4284,238.4482,3737.0
2024-07-30 11:25:00,240.81,241.19,240.59,240.94,24568.0,238.4284,238.8047,238.2106,238.5571,24568.0
2024-07-30 11:30:00,240.85,241.01,240.46,240.46,4902.0,238.468,238.6264,238.0819,238.0819,4902.0
2024-07-30 11:35:00,240.41,240.68,240.23,240.29,5665.0,238.0324,238.2997,237.8541,237.9136,5665.0
2024-07-30 11:40:00,240.29,240.52,239.8,239.8,6462.0,237.9136,238.1413,237.4284,237.4284,6462.0
2024-07-30 11:45:00,239.94,240.28,239.77,240.07,7114.0,237.567,237.9037,237.3987,237.6957,7114.0
2024-07-30 11:50:00,240.06,240.07,239.66,239.66,2000.0,237.6858,237.6957,237.2898,237.2898,2000.0
2024-07-30 11:55:00,239.79,239.94,239.63,239.66,2320.0,237.4185,237.567,237.2601,237.2898,2320.0
2024-07-30 12:00:00,239.78,239.92,239.12,239.12,3201.0,237.4086,237.5472,236.7551,236.7551,3201.0
2024-07-30 12:05:00,239.27,239.92,239.27,239.8,9509.0,236.9036,237.5472,236.9036,237.4284,9509.0
2024-07-30 12:10:00,239.73,239.73,239.48,239.59,2061.0,237.3591,237.3591,237.1116,237.2205,2061.0
2024-07-30 12:15:00,239.48,239.75,239.48,239.67,3661.0,237.1116,237.3789,237.1116,237.2997,3661.0
2024-07-30 12:20:00,239.73,239.77,239.49,239.49,2474.0,237.3591,237.3987,237.1215,237.1215,2474.0
2024-07-30 12:25:00,239.48,239.91,239.48,239.79,1892.0,237.1116,237.5373,237.1116,237.4185,1892.0
2024-07-30 12:30:00,239.81,239.87,239.52,239.65,3030.0,237.4383,237.4977,237.1512,237.2799,3030.0
2024-07-30 12:35:00,239.75,240.04,239.64,240.04,3839.0,237.3789,237.666,237.27,237.666,3839.0
2024-07-30 12:40:00,240.05,240.05,239.8,239.84,4887.0,237.6759,237.6759,237.4284,237.468,4887.0
2024-07-30 12:45:00,239.85,239.85,239.59,239.73,3912.0,237.4779,237.4779,237.2205,237.3591,3912.0
2024-07-30 12:50:00,239.59,239.85,239.2,239.21,3282.0,237.2205,237.4779,236.8343,236.8442,3282.0
2024-07-30 12:55:00,239.13,239.31,238.79,238.88,5135.0,236.765,236.9432,236.4284,236.5175,5135.0
2024-07-30 13:00:00,238.85,238.99,238.51,238.9,9849.0,236.4878,236.6264,236.1512,236.5373,9849.0
2024-07-30 13:05:00,238.72,238.97,238.69,238.82,3200.0,236.3591,236.6066,236.3294,236.4581,3200.0
2024-07-30 13:10:00,238.76,238.94,238.53,238.94,7203.0,236.3987,236.5769,236.171,236.5769,7203.0
2024-07-30 13:15:00,238.94,239.1,238.66,238.77,2787.0,236.5769,236.7353,236.2997,236.4086,2787.0
2024-07-30 13:20:00,238.76,239.0,238.66,238.69,5258.0,236.3987,236.6363,236.2997,236.3294,5258.0
2024-07-30 13:25:00,238.68,238.72,238.43,238.6,9107.0,236.3195,236.3591,236.0719,236.2403,9107.0
2024-07-30 13:30:00,238.7,238.76,238.59,238.63,2412.0,236.3393,236.3987,236.2304,236.27,2412.0
2024-07-30 13:35:00,238.7,238.8,238.34,238.8,7071.0,236.3393,236.4383,235.9828,236.4383,7071.0
2024-07-30 13:40:00,238.72,239.0,238.7,238.88,9139.0,236.3591,236.6363,236.3393,236.5175,9139.0
2024-07-30 13:45:00,238.93,239.04,238.68,238.86,6157.0,236.567,236.6759,236.3195,236.4977,6157.0
2024-07-30 13:50:00,238.87,238.93,238.81,238.84,1579.0,236.5076,236.567,236.4482,236.4779,1579.0
2024-07-30 13:55:00,238.78,239.02,238.7,238.8,5217.0,236.4185,236.6561,236.3393,236.4383,5217.0
2024-07-30 14:00:00,238.76,239.02,238.74,238.89,5362.0,236.3987,236.6561,236.3789,236.5274,5362.0
2024-07-30 14:05:00,238.93,239.19,238.93,239.18,3010.0,236.567,236.8244,236.567,236.8145,3010.0
2024-07-30 14:10:00,239.15,239.44,239.12,239.43,8337.0,236.7848,237.072,236.7551,237.0621,8337.0
2024-07-30 14:15:00,239.43,239.62,239.31,239.4,10780.0,237.0621,237.2502,236.9432,237.0324,10780.0
2024-07-30 14:20:00,239.4,239.53,239.33,239.4,8766.0,237.0324,237.1611,236.963,237.0324,8766.0
2024-07-30 14:25:00,239.47,239.53,239.35,239.4,10695.0,237.1017,237.1611,236.9829,237.0324,10695.0
2024-07-30 14:30:00,239.34,239.46,239.16,239.17,22716.0,236.973,237.0918,236.7947,236.8046,22716.0
2024-07-30 14:35:00,239.27,239.43,239.26,239.37,7452.0,236.9036,237.0621,236.8937,237.0027,7452.0
2024-07-30 14:40:00,239.37,239.46,239.3,239.36,5421.0,237.0027,237.0918,236.9333,236.9928,5421.0
2024-07-30 14:45:00,239.39,239.39,238.9,238.9,4828.0,237.0225,237.0225,236.5373,236.5373,4828.0
2024-07-30 14:50:00,238.99,239.12,238.99,239.11,8733.0,236.6264,236.7551,236.6264,236.7452,8733.0
2024-07-30 14:55:00,239.09,239.14,238.92,239.11,6772.0,236.7254,236.7749,236.5571,236.7452,6772.0
2024-07-30 15:00:00,239.02,239.03,238.81,238.85,5421.0,236.6561,236.666,236.4482,236.4878,5421.0
2024-07-30 15:05:00,238.85,239.02,238.72,238.94,13041.0,236.4878,236.6561,236.3591,236.5769,13041.0
2024-07-30 15:10:00,238.99,239.11,238.92,238.99,7260.0,236.6264,236.7452,236.5571,236.6264,7260.0
2024-07-30 15:15:00,238.99,239.21,238.99,239.15,30279.0,236.6264,236.8442,236.6264,236.7848,30279.0
2024-07-30 15:20:00,239.19,239.27,239.08,239.18,6341.0,236.8244,236.9036,236.7155,236.8145,6341.0
2024-07-30 15:25:00,239.18,239.29,239.0,239.18,21936.0,236.8145,236.9234,236.6363,236.8145,21936.0
2024-07-30 15:30:00,239.17,239.32,238.97,238.99,8981.0,236.8046,236.9531,236.6066,236.6264,8981.0
2024-07-30 15:35:00,239.04,239.18,238.93,239.05,13751.0,236.6759,236.8145,236.567,236.6858,13751.0
2024-07-30 15:40:00,239.13,239.17,238.92,239.02,39591.0,236.765,236.8046,236.5571,236.6561,39591.0
2024-07-30 15:45:00,239.13,240.05,239.06,239.93,28482.0,236.765,237.6759,236.6957,237.5571,28482.0
2024-07-30 15:50:00,240.03,240.12,238.98,239.06,44016.0,237.6561,237.7452,236.6165,236.6957,44016.0
2024-07-30 15:55:00,239.16,239.64,238.05,238.57,152619.0,236.7947,237.27,235.6957,236.2106,152619.0
2024-07-31 09:30:00,229.66,236.22,229.66,235.0,54754.0,227.3887,233.8838,227.3887,232.6759,54754.0
2024-07-31 09:35:00,234.71,235.5,231.29,232.34,57999.0,232.3887,233.1709,229.0026,230.0422,57999.0
2024-07-31 09:40:00,232.41,232.41,224.58,227.12,131905.0,230.1115,230.1115,222.3589,224.8738,131905.0
2024-07-31 09:45:00,227.19,227.54,225.43,225.84,86499.0,224.9431,225.2897,223.2005,223.6065,86499.0
2024-07-31 09:50:00,225.83,227.36,224.8,227.25,87754.0,223.5966,225.1114,222.5767,225.0025,87754.0
2024-07-31 09:55:00,226.88,227.86,226.19,227.01,60414.0,224.6362,225.6065,223.953,224.7649,60414.0
2024-07-31 10:00:00,226.7,227.36,226.22,227.23,40484.0,224.458,225.1114,223.9827,224.9827,40484.0
2024-07-31 10:05:00,227.24,227.24,225.69,226.94,16872.0,224.9926,224.9926,223.4579,224.6956,16872.0
2024-07-31 10:10:00,226.85,228.7,226.69,228.62,38782.0,224.6065,226.4382,224.4481,226.359,38782.0
2024-07-31 10:15:00,228.7,229.12,227.21,227.44,18925.0,226.4382,226.854,224.9629,225.1906,18925.0
2024-07-31 10:20:00,227.54,228.72,226.88,228.38,15501.0,225.2897,226.458,224.6362,226.1213,15501.0
2024-07-31 10:25:00,228.48,228.54,227.89,228.54,20701.0,226.2204,226.2798,225.6362,226.2798,20701.0
2024-07-31 10:30:00,228.59,229.41,228.36,228.97,20569.0,226.3293,227.1412,226.1015,226.7055,20569.0
2024-07-31 10:35:00,228.96,229.16,227.74,227.89,35916.0,226.6956,226.8936,225.4877,225.6362,35916.0
2024-07-31 10:40:00,227.92,228.18,227.41,227.44,35612.0,225.6659,225.9233,225.1609,225.1906,35612.0
2024-07-31 10:45:00,227.69,228.02,226.63,226.72,47167.0,225.4382,225.7649,224.3887,224.4778,47167.0
2024-07-31 10:50:00,226.69,226.69,222.93,223.8,80250.0,224.4481,224.4481,220.7252,221.5866,80250.0
2024-07-31 10:55:00,224.03,225.52,223.78,225.5,33976.0,221.8144,223.2896,221.5668,223.2698,33976.0
2024-07-31 11:00:00,225.31,225.82,225.19,225.81,24278.0,223.0817,223.5867,222.9629,223.5768,24278.0
2024-07-31 11:05:00,225.81,226.04,224.74,224.78,12408.0,223.5768,223.8045,222.5173,222.5569,12408.0
2024-07-31 11:10:00,224.78,225.16,224.2,224.67,11089.0,222.5569,222.9332,221.9827,222.448,11089.0
2024-07-31 11:15:00,224.5,225.27,223.8,223.8,15185.0,222.2797,223.0421,221.5866,221.5866,15185.0
2024-07-31 11:20:00,223.74,224.54,223.74,224.27,11578.0,221.5272,222.3193,221.5272,222.052,11578.0
2024-07-31 11:25:00,224.46,224.49,224.02,224.49,13849.0,222.2401,222.2698,221.8045,222.2698,13849.0
2024-07-31 11:30:00,224.52,225.57,224.31,225.21,18889.0,222.2995,223.3391,222.0916,222.9827,18889.0
2024-07-31 11:35:00,225.22,225.72,224.74,225.16,26301.0,222.9926,223.4877,222.5173,222.9332,26301.0
2024-07-31 11:40:00,225.2,225.7,224.81,225.35,18780.0,222.9728,223.4678,222.5867,223.1213,18780.0
2024-07-31 11:45:00,225.39,225.95,225.34,225.71,58771.0,223.1609,223.7154,223.1114,223.4777,58771.0
2024-07-31 11:50:00,225.72,225.72,224.27,224.53,37366.0,223.4877,223.4877,222.052,222.3094,37366.0
2024-07-31 11:55:00,224.58,224.7,224.17,224.2,9402.0,222.3589,222.4777,221.953,221.9827,9402.0
2024-07-31 12:00:00,224.26,225.06,224.04,224.88,25135.0,222.0421,222.8342,221.8243,222.656,25135.0
2024-07-31 12:05:00,224.89,225.12,224.65,224.99,17695.0,222.6659,222.8936,222.4282,222.7649,17695.0
2024-07-31 12:10:00,224.99,225.59,224.77,225.44,22097.0,222.7649,223.3589,222.547,223.2104,22097.0
2024-07-31 12:15:00,225.38,225.54,224.58,224.82,10976.0,223.151,223.3094,222.3589,222.5966,10976.0
2024-07-31 12:20:00,224.75,225.64,224.74,225.54,15801.0,222.5272,223.4084,222.5173,223.3094,15801.0
2024-07-31 12:25:00,225.51,226.02,225.39,226.0,8902.0,223.2797,223.7847,223.1609,223.7649,8902.0
2024-07-31 12:30:00,226.1,226.57,226.02,226.49,13789.0,223.8639,224.3292,223.7847,224.25,13789.0
2024-07-31 12:35:00,226.42,226.96,226.11,226.11,15214.0,224.1807,224.7154,223.8738,223.8738,15214.0
2024-07-31 12:40:00,226.27,226.38,226.04,226.19,9935.0,224.0322,224.1411,223.8045,223.953,9935.0
2024-07-31 12:45:00,226.21,226.32,225.8,225.8,8931.0,223.9728,224.0817,223.5669,223.5669,8931.0
2024-07-31 12:50:00,225.85,226.4,225.72,226.26,17997.0,223.6164,224.1609,223.4877,224.0223,17997.0
2024-07-31 12:55:00,226.18,226.52,226.0,226.03,14155.0,223.9431,224.2797,223.7649,223.7946,14155.0
2024-07-31 13:00:00,225.98,226.18,225.39,225.54,22073.0,223.7451,223.9431,223.1609,223.3094,22073.0
2024-07-31 13:05:00,225.42,225.55,224.47,224.75,15919.0,223.1906,223.3193,222.25,222.5272,15919.0
2024-07-31 13:10:00,224.61,224.97,224.29,224.46,19737.0,222.3886,222.7451,222.0718,222.2401,19737.0
2024-07-31 13:15:00,224.46,225.01,224.13,224.72,15909.0,222.2401,222.7847,221.9134,222.4975,15909.0
2024-07-31 13:20:00,224.66,224.95,224.44,224.54,18606.0,222.4381,222.7253,222.2203,222.3193,18606.0
2024-07-31 13:25:00,224.54,224.58,224.14,224.33,12427.0,222.3193,222.3589,221.9233,222.1114,12427.0
2024-07-31 13:30:00,224.43,224.79,223.85,224.79,11707.0,222.2104,222.5668,221.6361,222.5668,11707.0
2024-07-31 13:35:00,224.68,225.12,224.52,224.59,12687.0,222.4579,222.8936,222.2995,222.3688,12687.0
2024-07-31 13:40:00,224.6,224.66,224.16,224.66,13596.0,222.3787,222.4381,221.9431,222.4381,13596.0
2024-07-31 13:45:00,224.57,225.17,224.21,225.15,16647.0,222.349,222.9431,221.9926,222.9233,16647.0
2024-07-31 13:50:00,225.18,225.75,225.11,225.47,17946.0,222.953,223.5174,222.8837,223.2401,17946.0
2024-07-31 13:55:00,225.44,225.9,224.93,224.95,14568.0,223.2104,223.6659,222.7055,222.7253,14568.0
2024-07-31 14:00:00,224.95,225.16,224.0,224.71,10731.0,222.7253,222.9332,221.7847,222.4876,10731.0
2024-07-31 14:05:00,224.87,225.28,224.85,225.26,14633.0,222.6461,223.052,222.6263,223.0322,14633.0
2024-07-31 14:10:00,225.28,225.5,224.98,225.17,31983.0,223.052,223.2698,222.755,222.9431,31983.0
2024-07-31 14:15:00,225.2,225.54,225.2,225.36,10457.0,222.9728,223.3094,222.9728,223.1312,10457.0
2024-07-31 14:20:00,225.43,225.9,225.3,225.8,15762.0,223.2005,223.6659,223.0718,223.5669,15762.0
2024-07-31 14:25:00,225.95,227.06,225.94,226.66,14205.0,223.7154,224.8144,223.7055,224.4184,14205.0
2024-07-31 14:30:00,226.79,227.86,226.67,227.46,30656.0,224.5471,225.6065,224.4283,225.2104,30656.0
2024-07-31 14:35:00,227.28,227.52,226.65,226.92,37374.0,225.0322,225.2698,224.4085,224.6758,37374.0
2024-07-31 14:40:00,227.05,227.55,226.9,227.35,18263.0,224.8045,225.2996,224.656,225.1015,18263.0
2024-07-31 14:45:00,227.48,228.08,227.22,227.98,47902.0,225.2302,225.8243,224.9728,225.7253,47902.0
2024-07-31 14:50:00,228.23,228.57,227.73,228.5,20512.0,225.9728,226.3095,225.4778,226.2402,20512.0
2024-07-31 14:55:00,228.42,228.87,228.2,228.81,31531.0,226.1609,226.6065,225.9431,226.5471,31531.0
2024-07-31 15:00:00,228.83,228.83,228.25,228.54,21287.0,226.5669,226.5669,225.9926,226.2798,21287.0
2024-07-31 15:05:00,228.45,228.61,228.29,228.46,14231.0,226.1907,226.3491,226.0322,226.2006,14231.0
2024-07-31 15:10:00,228.5,229.74,228.43,229.48,62972.0,226.2402,227.4679,226.1708,227.2105,62972.0
2024-07-31 15:15:00,229.36,229.8,228.54,228.58,31261.0,227.0917,227.5273,226.2798,226.3194,31261.0
2024-07-31 15:20:00,228.52,228.76,227.57,227.58,47091.0,226.26,226.4976,225.3194,225.3293,47091.0
2024-07-31 15:25:00,227.48,227.48,226.62,226.93,20221.0,225.2302,225.2302,224.3787,224.6857,20221.0
2024-07-31 15:30:00,226.85,227.13,226.76,227.08,15149.0,224.6065,224.8837,224.5174,224.8342,15149.0
2024-07-31 15:35:00,227.08,227.48,226.72,226.72,30003.0,224.8342,225.2302,224.4778,224.4778,30003.0
2024-07-31 15:40:00,226.71,227.28,226.54,227.2,39853.0,224.4679,225.0322,224.2995,224.953,39853.0
2024-07-31 15:45:00,227.19,227.77,227.05,227.61,27892.0,224.9431,225.5174,224.8045,225.359,27892.0
2024-07-31 15:50:00,227.47,227.98,226.57,226.84,73934.0,225.2203,225.7253,224.3292,224.5966,73934.0
2024-07-31 15:55:00,226.96,227.54,226.94,227.49,159984.0,224.7154,225.2897,224.6956,225.2401,159984.0
2024-08-01 09:30:00,226.15,226.49,224.79,225.37,32771.0,223.9134,224.25,222.5668,223.1411,32771.0
2024-08-01 09:35:00,225.66,225.79,224.21,225.34,23610.0,223.4282,223.557,221.9926,223.1114,23610.0
2024-08-01 09:40:00,224.82,225.15,224.36,224.87,14914.0,222.5966,222.9233,222.1411,222.6461,14914.0
2024-08-01 09:45:00,225.1,225.38,223.87,224.12,19721.0,222.8738,223.151,221.6559,221.9035,19721.0
2024-08-01 09:50:00,223.92,224.78,223.8,224.02,13110.0,221.7055,222.5569,221.5866,221.8045,13110.0
2024-08-01 09:55:00,223.85,224.21,223.67,223.9,5432.0,221.6361,221.9926,221.4579,221.6857,5432.0
2024-08-01 10:00:00,223.66,224.4,223.3,224.04,10973.0,221.448,222.1807,221.0916,221.8243,10973.0
2024-08-01 10:05:00,224.05,224.05,223.13,223.15,12244.0,221.8342,221.8342,220.9233,220.9431,12244.0
2024-08-01 10:10:00,223.28,223.43,222.53,222.66,13020.0,221.0718,221.2203,220.3292,220.4579,13020.0
2024-08-01 10:15:00,222.53,222.74,221.79,221.79,35476.0,220.3292,220.5371,219.5965,219.5965,35476.0
2024-08-01 10:20:00,221.87,222.69,221.87,222.1,22042.0,219.6757,220.4876,219.6757,219.9035,22042.0
2024-08-01 10:25:00,222.1,222.24,221.62,221.63,13843.0,219.9035,220.0421,219.4282,219.4381,13843.0
2024-08-01 10:30:00,221.66,222.31,221.56,222.18,45068.0,219.4678,220.1114,219.3688,219.9827,45068.0
2024-08-01 10:35:00,222.25,222.25,221.49,221.57,14492.0,220.052,220.052,219.2995,219.3787,14492.0
2024-08-01 10:40:00,221.63,221.78,221.0,221.21,10549.0,219.4381,219.5866,218.8143,219.0223,10549.0
2024-08-01 10:45:00,221.07,221.5,220.92,221.15,12521.0,218.8836,219.3094,218.7351,218.9628,12521.0
2024-08-01 10:50:00,221.28,221.28,220.8,220.86,13685.0,219.0916,219.0916,218.6163,218.6757,13685.0
2024-08-01 10:55:00,220.76,221.1,220.5,220.5,22105.0,218.5767,218.9133,218.3193,218.3193,22105.0
2024-08-01 11:00:00,220.66,220.83,220.42,220.62,20220.0,218.4777,218.646,218.2401,218.4381,20220.0
2024-08-01 11:05:00,220.7,220.72,220.21,220.34,15201.0,218.5173,218.5371,218.0321,218.1609,15201.0
2024-08-01 11:10:00,220.6,220.8,220.14,220.32,22717.0,218.4183,218.6163,217.9628,218.1411,22717.0
2024-08-01 11:15:00,220.21,220.59,220.0,220.09,42118.0,218.0321,218.4084,217.8242,217.9133,42118.0
2024-08-01 11:20:00,220.21,220.21,219.25,219.55,40633.0,218.0321,218.0321,217.0816,217.3787,40633.0
2024-08-01 11:25:00,219.67,219.9,219.32,219.58,12089.0,217.4975,217.7252,217.1509,217.4084,12089.0
2024-08-01 11:30:00,219.63,220.19,219.5,220.05,29599.0,217.4579,218.0123,217.3292,217.8737,29599.0
2024-08-01 11:35:00,219.9,220.21,219.53,219.64,12297.0,217.7252,218.0321,217.3589,217.4678,12297.0
2024-08-01 11:40:00,219.65,219.83,219.23,219.24,18929.0,217.4777,217.6559,217.0618,217.0717,18929.0
2024-08-01 11:45:00,219.24,219.33,218.9,219.01,15932.0,217.0717,217.1608,216.7351,216.844,15932.0
2024-08-01 11:50:00,219.1,219.1,218.36,218.9,30692.0,216.9331,216.9331,216.2004,216.7351,30692.0
2024-08-01 11:55:00,218.97,219.24,218.93,219.14,18325.0,216.8044,217.0717,216.7648,216.9727,18325.0
2024-08-01 12:00:00,219.06,219.24,218.94,219.14,9890.0,216.8935,217.0717,216.7747,216.9727,9890.0
2024-08-01 12:05:00,219.07,219.09,218.73,218.81,24704.0,216.9034,216.9232,216.5668,216.646,24704.0
2024-08-01 12:10:00,218.93,218.93,218.0,218.72,22783.0,216.7648,216.7648,215.844,216.5569,22783.0
2024-08-01 12:15:00,218.83,219.28,218.57,218.57,9539.0,216.6658,217.1113,216.4084,216.4084,9539.0
2024-08-01 12:20:00,218.58,218.77,218.2,218.3,14881.0,216.4183,216.6064,216.042,216.141,14881.0
2024-08-01 12:25:00,218.31,218.57,218.21,218.46,21062.0,216.1509,216.4084,216.0519,216.2995,21062.0
2024-08-01 12:30:00,218.37,218.44,217.88,217.95,17581.0,216.2103,216.2796,215.7252,215.7945,17581.0
2024-08-01 12:35:00,217.89,218.07,217.79,217.9,10014.0,215.7351,215.9133,215.6361,215.745,10014.0
2024-08-01 12:40:00,217.76,217.88,217.47,217.58,11526.0,215.6064,215.7252,215.3192,215.4282,11526.0
2024-08-01 12:45:00,217.48,217.69,217.47,217.56,14490.0,215.3291,215.5371,215.3192,215.4084,14490.0
2024-08-01 12:50:00,217.51,218.23,217.39,218.03,31616.0,215.3588,216.0717,215.24,215.8737,31616.0
2024-08-01 12:55:00,218.05,218.11,217.65,217.65,26298.0,215.8935,215.9529,215.4975,215.4975,26298.0
2024-08-01 13:00:00,217.66,217.72,217.43,217.45,13889.0,215.5074,215.5668,215.2796,215.2994,13889.0
2024-08-01 13:05:00,217.56,217.56,216.74,217.02,16616.0,215.4084,215.4084,214.5965,214.8737,16616.0
2024-08-01 13:10:00,216.95,217.42,216.95,217.13,20208.0,214.8044,215.2697,214.8044,214.9826,20208.0
2024-08-01 13:15:00,217.13,217.13,216.61,216.66,40670.0,214.9826,214.9826,214.4677,214.5173,40670.0
2024-08-01 13:20:00,216.68,216.88,216.51,216.76,11738.0,214.5371,214.7351,214.3687,214.6163,11738.0
2024-08-01 13:25:00,216.69,216.94,216.53,216.6,6186.0,214.547,214.7945,214.3885,214.4578,6186.0
2024-08-01 13:30:00,216.62,216.7,216.35,216.63,5222.0,214.4776,214.5569,214.2103,214.4875,5222.0
2024-08-01 13:35:00,216.52,216.85,216.24,216.59,6048.0,214.3786,214.7054,214.1014,214.4479,6048.0
2024-08-01 13:40:00,216.58,216.58,216.01,216.31,7112.0,214.438,214.438,213.8737,214.1707,7112.0
2024-08-01 13:45:00,216.26,216.69,216.25,216.33,3734.0,214.1212,214.547,214.1113,214.1905,3734.0
2024-08-01 13:50:00,216.43,216.62,216.3,216.62,6423.0,214.2895,214.4776,214.1608,214.4776,6423.0
2024-08-01 13:55:00,216.62,216.98,216.36,216.76,33799.0,214.4776,214.8341,214.2202,214.6163,33799.0
2024-08-01 14:00:00,216.76,216.89,216.42,216.59,14761.0,214.6163,214.745,214.2796,214.4479,14761.0
2024-08-01 14:05:00,216.51,216.68,216.34,216.49,10984.0,214.3687,214.5371,214.2004,214.3489,10984.0
2024-08-01 14:10:00,216.48,216.48,216.12,216.19,11772.0,214.339,214.339,213.9826,214.0519,11772.0
2024-08-01 14:15:00,216.26,216.42,215.87,215.91,10032.0,214.1212,214.2796,213.7351,213.7747,10032.0
2024-08-01 14:20:00,216.03,216.42,215.96,216.26,11972.0,213.8935,214.2796,213.8242,214.1212,11972.0
2024-08-01 14:25:00,216.26,216.31,215.85,215.96,9230.0,214.1212,214.1707,213.7153,213.8242,9230.0
2024-08-01 14:30:00,215.82,216.01,215.6,215.83,11769.0,213.6856,213.8737,213.4677,213.6955,11769.0
2024-08-01 14:35:00,215.9,216.27,215.76,216.25,11420.0,213.7648,214.1311,213.6262,214.1113,11420.0
2024-08-01 14:40:00,216.21,216.4,216.05,216.05,7282.0,214.0717,214.2598,213.9133,213.9133,7282.0
2024-08-01 14:45:00,216.17,216.19,215.77,216.02,5211.0,214.0321,214.0519,213.6361,213.8836,5211.0
2024-08-01 14:50:00,216.12,216.48,215.94,216.38,13231.0,213.9826,214.339,213.8044,214.24,13231.0
2024-08-01 14:55:00,216.47,216.98,216.47,216.86,17156.0,214.3291,214.8341,214.3291,214.7153,17156.0
2024-08-01 15:00:00,216.89,216.89,216.45,216.59,12642.0,214.745,214.745,214.3093,214.4479,12642.0
2024-08-01 15:05:00,216.49,216.6,216.03,216.14,11853.0,214.3489,214.4578,213.8935,214.0024,11853.0
2024-08-01 15:10:00,216.14,216.34,216.04,216.18,14384.0,214.0024,214.2004,213.9034,214.042,14384.0
2024-08-01 15:15:00,216.22,216.45,215.93,216.2,23838.0,214.0816,214.3093,213.7945,214.0618,23838.0
2024-08-01 15:20:00,216.3,216.37,216.05,216.18,11398.0,214.1608,214.2301,213.9133,214.042,11398.0
2024-08-01 15:25:00,216.16,216.41,216.05,216.34,24047.0,214.0222,214.2697,213.9133,214.2004,24047.0
2024-08-01 15:30:00,216.44,216.89,216.24,216.62,14770.0,214.2994,214.745,214.1014,214.4776,14770.0
2024-08-01 15:35:00,216.7,217.16,216.54,217.16,18432.0,214.5569,215.0123,214.3984,215.0123,18432.0
2024-08-01 15:40:00,217.16,217.3,216.91,217.22,19365.0,215.0123,215.1509,214.7648,215.0717,19365.0
2024-08-01 15:45:00,217.18,217.76,217.18,217.63,26276.0,215.0321,215.6064,215.0321,215.4777,26276.0
2024-08-01 15:50:00,217.63,218.96,217.62,218.61,65420.0,215.4777,216.7945,215.4678,216.448,65420.0
2024-08-01 15:55:00,218.51,219.12,218.49,218.79,150024.0,216.349,216.9529,216.3292,216.6262,150024.0
2024-08-02 09:30:00,215.12,215.62,210.02,212.63,50316.0,212.9925,213.4875,207.9429,210.5271,50316.0
2024-08-02 09:35:00,212.62,212.89,211.25,212.42,27552.0,210.5172,210.7845,209.1608,210.3192,27552.0
2024-08-02 09:40:00,213.13,213.4,211.19,211.73,53192.0,211.0222,211.2895,209.1014,209.636,53192.0
2024-08-02 09:45:00,211.67,213.7,211.63,213.7,55535.0,209.5766,211.5865,209.537,211.5865,55535.0
2024-08-02 09:50:00,213.75,215.25,213.75,214.81,28521.0,211.636,213.1212,211.636,212.6855,28521.0
2024-08-02 09:55:00,214.79,215.51,214.42,214.66,36171.0,212.6657,213.3786,212.2994,212.537,36171.0
2024-08-02 10:00:00,214.66,215.94,213.96,215.59,49287.0,212.537,213.8044,211.844,213.4578,49287.0
2024-08-02 10:05:00,215.49,215.57,214.82,215.04,15092.0,213.3588,213.438,212.6955,212.9133,15092.0
2024-08-02 10:10:00,215.25,215.48,213.42,213.94,61460.0,213.1212,213.3489,211.3093,211.8242,61460.0
2024-08-02 10:15:00,213.94,214.12,213.16,213.18,49811.0,211.8242,212.0024,211.0519,211.0717,49811.0
2024-08-02 10:20:00,213.33,214.3,213.06,213.6,61637.0,211.2202,212.1806,210.9529,211.4875,61637.0
2024-08-02 10:25:00,213.59,214.01,213.5,213.72,62701.0,211.4776,211.8935,211.3885,211.6063,62701.0
2024-08-02 10:30:00,213.69,213.81,213.24,213.28,15116.0,211.5766,211.6954,211.1311,211.1707,15116.0
2024-08-02 10:35:00,213.27,213.43,212.97,213.02,17888.0,211.1608,211.3192,210.8637,210.9133,17888.0
2024-08-02 10:40:00,213.02,213.18,212.56,212.75,61776.0,210.9133,211.0717,210.4578,210.6459,61776.0
2024-08-02 10:45:00,212.66,213.31,212.6,212.81,27248.0,210.5568,211.2004,210.4974,210.7053,27248.0
2024-08-02 10:50:00,212.7,213.26,212.31,212.31,22357.0,210.5964,211.1509,210.2103,210.2103,22357.0
2024-08-02 10:55:00,212.36,212.59,212.26,212.46,27106.0,210.2598,210.4875,210.1608,210.3588,27106.0
2024-08-02 11:00:00,212.46,213.12,212.22,212.74,25908.0,210.3588,211.0123,210.1212,210.636,25908.0
2024-08-02 11:05:00,212.55,212.93,212.32,212.65,11137.0,210.4479,210.8241,210.2202,210.5469,11137.0
2024-08-02 11:10:00,212.76,213.8,212.65,213.12,18623.0,210.6558,211.6855,210.5469,211.0123,18623.0
2024-08-02 11:15:00,212.95,213.15,212.73,212.96,29697.0,210.8439,211.042,210.6261,210.8538,29697.0
2024-08-02 11:20:00,212.76,213.09,212.42,212.79,15751.0,210.6558,210.9826,210.3192,210.6855,15751.0
2024-08-02 11:25:00,212.9,212.9,212.25,212.35,29939.0,210.7944,210.7944,210.1509,210.2499,29939.0
2024-08-02 11:30:00,212.4,213.21,212.17,213.19,20421.0,210.2994,211.1014,210.0717,211.0816,20421.0
2024-08-02 11:35:00,213.21,213.9,213.17,213.77,5438.0,211.1014,211.7845,211.0618,211.6558,5438.0
2024-08-02 11:40:00,213.64,214.12,213.58,213.81,13417.0,211.5271,212.0024,211.4677,211.6954,13417.0
2024-08-02 11:45:00,213.67,213.97,213.54,213.6,16152.0,211.5568,211.8539,211.4281,211.4875,16152.0
2024-08-02 11:50:00,213.56,213.56,212.93,212.93,11236.0,211.4479,211.4479,210.8241,210.8241,11236.0
2024-08-02 11:55:00,213.13,213.44,212.75,213.0,30658.0,211.0222,211.3291,210.6459,210.8935,30658.0
2024-08-02 12:00:00,213.09,213.51,213.0,213.45,13988.0,210.9826,211.3984,210.8935,211.339,13988.0
2024-08-02 12:05:00,213.39,214.02,213.25,213.99,11167.0,211.2796,211.9034,211.141,211.8737,11167.0
2024-08-02 12:10:00,213.99,214.4,213.83,214.25,19803.0,211.8737,212.2796,211.7152,212.1311,19803.0
2024-08-02 12:15:00,214.4,215.2,214.39,215.19,27621.0,212.2796,213.0717,212.2697,213.0618,27621.0
2024-08-02 12:20:00,215.19,215.57,214.74,215.12,13925.0,213.0618,213.438,212.6162,212.9925,13925.0
2024-08-02 12:25:00,214.88,215.37,214.82,215.37,12154.0,212.7549,213.24,212.6955,213.24,12154.0
2024-08-02 12:30:00,215.38,216.0,215.2,215.91,14699.0,213.2499,213.8638,213.0717,213.7747,14699.0
2024-08-02 12:35:00,215.79,215.93,215.69,215.92,8450.0,213.6559,213.7945,213.5568,213.7846,8450.0
2024-08-02 12:40:00,215.92,216.64,215.88,215.89,13998.0,213.7846,214.4975,213.745,213.7549,13998.0
2024-08-02 12:45:00,216.02,216.02,215.5,215.64,12924.0,213.8836,213.8836,213.3687,213.5073,12924.0
2024-08-02 12:50:00,215.53,215.65,215.0,215.0,7039.0,213.3984,213.5172,212.8737,212.8737,7039.0
2024-08-02 12:55:00,214.95,215.3,214.63,215.28,15475.0,212.8242,213.1707,212.5073,213.1509,15475.0
2024-08-02 13:00:00,215.25,215.25,214.6,214.65,5609.0,213.1212,213.1212,212.4776,212.5271,5609.0
2024-08-02 13:05:00,214.79,215.15,214.67,214.89,11358.0,212.6657,213.0222,212.5469,212.7648,11358.0
2024-08-02 13:10:00,214.88,215.49,214.65,215.4,19197.0,212.7549,213.3588,212.5271,213.2697,19197.0
2024-08-02 13:15:00,215.4,215.4,214.89,214.89,10398.0,213.2697,213.2697,212.7648,212.7648,10398.0
2024-08-02 13:20:00,214.86,214.86,214.35,214.62,4632.0,212.7351,212.7351,212.2301,212.4974,4632.0
2024-08-02 13:25:00,214.49,215.08,214.49,214.81,5513.0,212.3687,212.9529,212.3687,212.6855,5513.0
2024-08-02 13:30:00,214.77,214.84,214.23,214.5,14451.0,212.6459,212.7153,212.1113,212.3786,14451.0
2024-08-02 13:35:00,214.51,214.76,214.43,214.55,3529.0,212.3885,212.636,212.3093,212.4281,3529.0
2024-08-02 13:40:00,214.4,214.63,214.23,214.5,14311.0,212.2796,212.5073,212.1113,212.3786,14311.0
2024-08-02 13:45:00,214.5,214.65,214.0,214.2,17133.0,212.3786,212.5271,211.8836,212.0816,17133.0
2024-08-02 13:50:00,214.2,214.22,213.64,213.64,11052.0,212.0816,212.1014,211.5271,211.5271,11052.0
2024-08-02 13:55:00,213.48,214.05,213.48,213.93,10140.0,211.3687,211.9331,211.3687,211.8143,10140.0
2024-08-02 14:00:00,213.74,213.96,213.5,213.62,10590.0,211.6261,211.844,211.3885,211.5073,10590.0
2024-08-02 14:05:00,213.73,213.83,213.57,213.78,18150.0,211.6162,211.7152,211.4578,211.6657,18150.0
2024-08-02 14:10:00,213.67,214.16,213.65,214.15,18707.0,211.5568,212.042,211.537,212.0321,18707.0
2024-08-02 14:15:00,214.18,214.23,213.71,213.9,18052.0,212.0618,212.1113,211.5964,211.7845,18052.0
2024-08-02 14:20:00,213.97,214.16,213.79,214.06,49217.0,211.8539,212.042,211.6756,211.943,49217.0
2024-08-02 14:25:00,214.1,214.83,214.09,214.68,14083.0,211.9826,212.7054,211.9727,212.5568,14083.0
2024-08-02 14:30:00,214.7,214.7,214.25,214.36,46157.0,212.5766,212.5766,212.1311,212.24,46157.0
2024-08-02 14:35:00,214.36,214.75,214.06,214.75,16293.0,212.24,212.6261,211.943,212.6261,16293.0
2024-08-02 14:40:00,214.76,215.0,214.69,214.74,16813.0,212.636,212.8737,212.5667,212.6162,16813.0
2024-08-02 14:45:00,214.68,214.88,214.43,214.43,49520.0,212.5568,212.7549,212.3093,212.3093,49520.0
2024-08-02 14:50:00,214.45,214.64,214.25,214.5,15086.0,212.3291,212.5172,212.1311,212.3786,15086.0
2024-08-02 14:55:00,214.53,214.7,214.32,214.45,6166.0,212.4083,212.5766,212.2004,212.3291,6166.0
2024-08-02 15:00:00,214.34,215.01,214.34,214.81,19488.0,212.2202,212.8836,212.2202,212.6855,19488.0
2024-08-02 15:05:00,214.76,215.1,214.48,214.99,14979.0,212.636,212.9727,212.3588,212.8638,14979.0
2024-08-02 15:10:00,214.99,215.47,214.81,215.32,20955.0,212.8638,213.339,212.6855,213.1905,20955.0
2024-08-02 15:15:00,215.47,215.86,214.99,215.19,77135.0,213.339,213.7252,212.8638,213.0618,77135.0
2024-08-02 15:20:00,215.11,215.15,214.68,214.7,16578.0,212.9826,213.0222,212.5568,212.5766,16578.0
2024-08-02 15:25:00,214.7,215.01,214.67,215.0,25228.0,212.5766,212.8836,212.5469,212.8737,25228.0
2024-08-02 15:30:00,214.9,215.03,214.02,214.14,20648.0,212.7747,212.9034,211.9034,212.0222,20648.0
2024-08-02 15:35:00,214.03,214.14,213.5,213.58,15624.0,211.9133,212.0222,211.3885,211.4677,15624.0
2024-08-02 15:40:00,213.58,213.58,213.24,213.5,32623.0,211.4677,211.4677,211.1311,211.3885,32623.0
2024-08-02 15:45:00,213.46,213.88,213.46,213.53,33723.0,211.3489,211.7647,211.3489,211.4182,33723.0
2024-08-02 15:50:00,213.41,213.8,213.2,213.64,70095.0,211.2994,211.6855,211.0915,211.5271,70095.0
2024-08-02 15:55:00,213.68,214.26,213.43,213.64,247671.0,211.5667,212.141,211.3192,211.5271,247671.0
2024-08-05 09:30:00,209.07,209.07,204.71,205.62,103287.0,207.0023,207.0023,202.6854,203.5864,103287.0
2024-08-05 09:35:00,205.53,207.81,205.53,207.81,70951.0,203.4973,205.7548,203.4973,205.7548,70951.0
2024-08-05 09:40:00,207.49,207.49,204.55,204.83,51856.0,205.4379,205.4379,202.527,202.8043,51856.0
2024-08-05 09:45:00,204.82,207.26,204.8,207.26,132772.0,202.7943,205.2102,202.7745,205.2102,132772.0
2024-08-05 09:50:00,207.03,207.9,206.12,206.32,87939.0,204.9825,205.8439,204.0815,204.2795,87939.0
2024-08-05 09:55:00,206.14,207.42,205.91,206.59,77824.0,204.1013,205.3686,203.8736,204.5468,77824.0
2024-08-05 10:00:00,206.76,209.22,206.59,209.15,56948.0,204.7152,207.1508,204.5468,207.0815,56948.0
2024-08-05 10:05:00,209.15,209.55,206.94,207.61,71566.0,207.0815,207.4776,204.8934,205.5568,71566.0
2024-08-05 10:10:00,207.88,208.3,207.01,208.0,12879.0,205.8241,206.2399,204.9627,205.9429,12879.0
2024-08-05 10:15:00,208.53,209.43,208.32,209.31,29234.0,206.4677,207.3588,206.2597,207.2399,29234.0
2024-08-05 10:20:00,209.25,209.33,208.23,208.51,53528.0,207.1805,207.2597,206.1706,206.4479,53528.0
2024-08-05 10:25:00,208.69,209.7,208.34,208.38,23438.0,206.6261,207.6261,206.2795,206.3191,23438.0
2024-08-05 10:30:00,208.37,209.73,208.37,209.73,16079.0,206.3092,207.6558,206.3092,207.6558,16079.0
2024-08-05 10:35:00,209.75,210.31,209.02,209.02,9884.0,207.6756,208.2301,206.9528,206.9528,9884.0
2024-08-05 10:40:00,208.97,209.41,208.71,209.21,8665.0,206.9033,207.339,206.6459,207.1409,8665.0
2024-08-05 10:45:00,209.21,209.71,208.84,208.9,16350.0,207.1409,207.636,206.7746,206.834,16350.0
2024-08-05 10:50:00,208.9,210.1,208.68,209.9,17280.0,206.834,208.0221,206.6162,207.8241,17280.0
2024-08-05 10:55:00,209.74,209.75,208.96,209.12,7262.0,207.6657,207.6756,206.8934,207.0518,7262.0
2024-08-05 11:00:00,209.33,209.7,208.87,209.57,12728.0,207.2597,207.6261,206.8043,207.4974,12728.0
2024-08-05 11:05:00,209.76,210.99,209.26,210.73,25983.0,207.6855,208.9033,207.1904,208.6459,25983.0
2024-08-05 11:10:00,210.73,211.05,210.35,210.82,24529.0,208.6459,208.9627,208.2697,208.735,24529.0
2024-08-05 11:15:00,210.93,211.31,210.58,210.58,10372.0,208.8439,209.2202,208.4974,208.4974,10372.0
2024-08-05 11:20:00,210.43,211.45,210.28,211.45,16548.0,208.3489,209.3588,208.2004,209.3588,16548.0
2024-08-05 11:25:00,211.49,211.49,210.71,210.84,13886.0,209.3984,209.3984,208.6261,208.7548,13886.0
2024-08-05 11:30:00,210.74,211.61,210.67,211.4,8525.0,208.6558,209.5172,208.5865,209.3093,8525.0
2024-08-05 11:35:00,211.45,211.95,211.24,211.68,14770.0,209.3588,209.8538,209.1509,209.5865,14770.0
2024-08-05 11:40:00,211.55,211.81,210.99,211.01,7386.0,209.4578,209.7152,208.9033,208.9231,7386.0
2024-08-05 11:45:00,211.2,211.49,210.96,211.37,19246.0,209.1113,209.3984,208.8736,209.2796,19246.0
2024-08-05 11:50:00,211.28,211.66,210.98,211.47,6840.0,209.1905,209.5667,208.8934,209.3786,6840.0
2024-08-05 11:55:00,211.47,211.69,211.13,211.51,7126.0,209.3786,209.5964,209.0419,209.4182,7126.0
2024-08-05 12:00:00,211.37,211.69,211.0,211.2,6678.0,209.2796,209.5964,208.9132,209.1113,6678.0
2024-08-05 12:05:00,210.74,211.64,210.5,211.64,9107.0,208.6558,209.5469,208.4182,209.5469,9107.0
2024-08-05 12:10:00,211.53,211.76,211.08,211.24,8553.0,209.438,209.6657,208.9924,209.1509,8553.0
2024-08-05 12:15:00,211.24,211.44,210.91,211.02,15728.0,209.1509,209.3489,208.8241,208.933,15728.0
2024-08-05 12:20:00,210.91,211.47,210.76,211.47,28099.0,208.8241,209.3786,208.6756,209.3786,28099.0
2024-08-05 12:25:00,211.15,212.08,211.02,211.86,11331.0,209.0617,209.9825,208.933,209.7647,11331.0
2024-08-05 12:30:00,212.01,212.34,211.67,212.34,22009.0,209.9132,210.24,209.5766,210.24,22009.0
2024-08-05 12:35:00,212.31,212.31,211.46,211.46,26249.0,210.2103,210.2103,209.3687,209.3687,26249.0
2024-08-05 12:40:00,211.56,211.57,211.11,211.2,10380.0,209.4677,209.4776,209.0221,209.1113,10380.0
2024-08-05 12:45:00,211.11,211.22,210.57,210.73,31501.0,209.0221,209.1311,208.4875,208.6459,31501.0
2024-08-05 12:50:00,210.72,210.72,210.23,210.31,10088.0,208.636,208.636,208.1508,208.2301,10088.0
2024-08-05 12:55:00,210.28,210.65,210.22,210.46,9696.0,208.2004,208.5667,208.1409,208.3786,9696.0
2024-08-05 13:00:00,210.19,210.19,209.65,209.65,8036.0,208.1112,208.1112,207.5766,207.5766,8036.0
2024-08-05 13:05:00,209.72,210.23,209.59,210.0,7025.0,207.6459,208.1508,207.5172,207.9231,7025.0
2024-08-05 13:10:00,209.98,210.07,209.71,209.99,7623.0,207.9033,207.9924,207.636,207.9132,7623.0
2024-08-05 13:15:00,209.93,210.17,209.75,209.87,15528.0,207.8538,208.0914,207.6756,207.7944,15528.0
2024-08-05 13:20:00,209.92,210.28,209.89,210.2,12344.0,207.8439,208.2004,207.8142,208.1211,12344.0
2024-08-05 13:25:00,210.25,210.67,210.09,210.33,27992.0,208.1706,208.5865,208.0122,208.2499,27992.0
2024-08-05 13:30:00,210.4,210.9,210.2,210.77,7419.0,208.3192,208.8142,208.1211,208.6855,7419.0
2024-08-05 13:35:00,210.83,211.35,210.61,211.31,12931.0,208.7449,209.2598,208.5271,209.2202,12931.0
2024-08-05 13:40:00,211.09,211.78,211.01,211.3,17658.0,209.0023,209.6855,208.9231,209.2103,17658.0
2024-08-05 13:45:00,211.3,211.62,211.08,211.44,15835.0,209.2103,209.5271,208.9924,209.3489,15835.0
2024-08-05 13:50:00,211.54,211.54,211.01,211.15,12145.0,209.4479,209.4479,208.9231,209.0617,12145.0
2024-08-05 13:55:00,211.11,211.35,210.81,211.16,20415.0,209.0221,209.2598,208.7251,209.0716,20415.0
2024-08-05 14:00:00,210.96,211.05,210.63,210.65,10645.0,208.8736,208.9627,208.5469,208.5667,10645.0
2024-08-05 14:05:00,210.9,211.13,210.65,211.03,13023.0,208.8142,209.0419,208.5667,208.9429,13023.0
2024-08-05 14:10:00,211.03,211.03,210.55,210.63,11428.0,208.9429,208.9429,208.4677,208.5469,11428.0
2024-08-05 14:15:00,210.48,211.4,210.47,211.27,10821.0,208.3984,209.3093,208.3885,209.1806,10821.0
2024-08-05 14:20:00,211.43,211.53,210.68,210.68,31599.0,209.339,209.438,208.5964,208.5964,31599.0
2024-08-05 14:25:00,210.87,211.31,210.86,211.06,63480.0,208.7845,209.2202,208.7746,208.9726,63480.0
2024-08-05 14:30:00,211.06,211.36,210.92,211.17,39146.0,208.9726,209.2697,208.834,209.0815,39146.0
2024-08-05 14:35:00,211.09,211.42,210.9,211.2,57183.0,209.0023,209.3291,208.8142,209.1113,57183.0
2024-08-05 14:40:00,211.2,211.7,211.08,211.37,40031.0,209.1113,209.6063,208.9924,209.2796,40031.0
2024-08-05 14:45:00,211.37,211.37,210.58,210.61,21464.0,209.2796,209.2796,208.4974,208.5271,21464.0
2024-08-05 14:50:00,210.47,211.4,210.4,210.4,13265.0,208.3885,209.3093,208.3192,208.3192,13265.0
2024-08-05 14:55:00,210.4,210.71,210.2,210.46,9634.0,208.3192,208.6261,208.1211,208.3786,9634.0
2024-08-05 15:00:00,210.4,211.14,210.4,211.08,40856.0,208.3192,209.0518,208.3192,208.9924,40856.0
2024-08-05 15:05:00,210.99,211.16,210.81,211.01,20136.0,208.9033,209.0716,208.7251,208.9231,20136.0
2024-08-05 15:10:00,211.01,211.14,210.75,210.81,21211.0,208.9231,209.0518,208.6657,208.7251,21211.0
2024-08-05 15:15:00,210.78,211.29,210.57,211.2,33210.0,208.6954,209.2004,208.4875,209.1113,33210.0
2024-08-05 15:20:00,211.2,211.43,211.01,211.31,30916.0,209.1113,209.339,208.9231,209.2202,30916.0
2024-08-05 15:25:00,211.3,211.45,210.94,211.45,25886.0,209.2103,209.3588,208.8538,209.3588,25886.0
2024-08-05 15:30:00,211.3,211.43,210.59,210.84,14296.0,209.2103,209.339,208.5073,208.7548,14296.0
2024-08-05 15:35:00,210.74,211.24,210.55,211.22,29436.0,208.6558,209.1509,208.4677,209.1311,29436.0
2024-08-05 15:40:00,211.19,211.35,211.14,211.21,37009.0,209.1014,209.2598,209.0518,209.1212,37009.0
2024-08-05 15:45:00,211.26,211.56,211.17,211.25,16770.0,209.1707,209.4677,209.0815,209.1608,16770.0
2024-08-05 15:50:00,211.25,211.56,210.99,211.34,55636.0,209.1608,209.4677,208.9033,209.2499,55636.0
2024-08-05 15:55:00,211.46,211.78,211.27,211.35,119815.0,209.3687,209.6855,209.1806,209.2598,119815.0
2024-08-06 09:30:00,212.5,213.41,211.19,213.32,33259.0,210.3984,211.2994,209.1014,211.2103,33259.0
2024-08-06 09:35:00,212.89,214.46,212.34,213.91,10371.0,210.7845,212.339,210.24,211.7945,10371.0
2024-08-06 09:40:00,214.3,214.55,213.15,213.58,14269.0,212.1806,212.4281,211.042,211.4677,14269.0
2024-08-06 09:45:00,213.72,214.04,212.88,214.04,13025.0,211.6063,211.9232,210.7746,211.9232,13025.0
2024-08-06 09:50:00,213.87,215.38,213.87,215.07,10002.0,211.7548,213.2499,211.7548,212.943,10002.0
2024-08-06 09:55:00,215.1,215.11,213.91,213.94,15868.0,212.9727,212.9826,211.7945,211.8242,15868.0
2024-08-06 10:00:00,213.94,214.89,213.92,214.36,13973.0,211.8242,212.7648,211.8044,212.24,13973.0
2024-08-06 10:05:00,214.23,215.09,214.13,215.08,20780.0,212.1113,212.9628,212.0123,212.9529,20780.0
2024-08-06 10:10:00,214.87,215.25,214.5,214.84,11532.0,212.745,213.1212,212.3786,212.7153,11532.0
2024-08-06 10:15:00,215.03,215.16,214.68,214.9,13200.0,212.9034,213.0321,212.5568,212.7747,13200.0
2024-08-06 10:20:00,214.93,215.39,214.67,215.32,18590.0,212.8044,213.2598,212.5469,213.1905,18590.0
2024-08-06 10:25:00,215.45,215.78,215.09,215.15,12654.0,213.3192,213.646,212.9628,213.0222,12654.0
2024-08-06 10:30:00,215.32,215.42,214.76,215.4,13538.0,213.1905,213.2895,212.636,213.2697,13538.0
2024-08-06 10:35:00,215.39,215.72,215.28,215.56,5614.0,213.2598,213.5865,213.1509,213.4281,5614.0
2024-08-06 10:40:00,215.67,216.21,215.48,216.21,9197.0,213.537,214.0717,213.3489,214.0717,9197.0
2024-08-06 10:45:00,215.95,217.45,215.95,217.26,7518.0,213.8143,215.2994,213.8143,215.1113,7518.0
2024-08-06 10:50:00,217.26,217.42,216.78,217.09,36198.0,215.1113,215.2697,214.6361,214.943,36198.0
2024-08-06 10:55:00,217.0,217.21,216.14,216.14,21104.0,214.8539,215.0618,214.0024,214.0024,21104.0
2024-08-06 11:00:00,216.24,216.3,215.91,216.03,22181.0,214.1014,214.1608,213.7747,213.8935,22181.0
2024-08-06 11:05:00,216.03,216.44,216.03,216.09,8374.0,213.8935,214.2994,213.8935,213.9529,8374.0
2024-08-06 11:10:00,216.06,216.08,215.75,216.08,3363.0,213.9232,213.943,213.6163,213.943,3363.0
2024-08-06 11:15:00,216.2,216.26,215.42,215.77,12399.0,214.0618,214.1212,213.2895,213.6361,12399.0
2024-08-06 11:20:00,215.67,215.78,215.22,215.22,12019.0,213.537,213.646,213.0915,213.0915,12019.0
2024-08-06 11:25:00,215.18,215.27,213.86,214.01,29366.0,213.0519,213.141,211.7449,211.8935,29366.0
2024-08-06 11:30:00,214.01,214.59,213.85,214.51,12002.0,211.8935,212.4677,211.735,212.3885,12002.0
2024-08-06 11:35:00,214.67,215.34,214.48,215.17,5024.0,212.5469,213.2103,212.3588,213.042,5024.0
2024-08-06 11:40:00,215.15,215.91,215.15,215.91,7475.0,213.0222,213.7747,213.0222,213.7747,7475.0
2024-08-06 11:45:00,215.87,216.59,215.64,216.24,6013.0,213.7351,214.4479,213.5073,214.1014,6013.0
2024-08-06 11:50:00,216.62,217.03,216.44,216.89,8658.0,214.4776,214.8836,214.2994,214.745,8658.0
2024-08-06 11:55:00,216.78,217.1,216.38,216.7,6557.0,214.6361,214.9529,214.24,214.5569,6557.0
2024-08-06 12:00:00,216.86,217.1,216.68,216.88,5438.0,214.7153,214.9529,214.5371,214.7351,5438.0
2024-08-06 12:05:00,216.69,217.17,216.64,216.87,6100.0,214.547,215.0222,214.4975,214.7252,6100.0
2024-08-06 12:10:00,216.89,217.13,216.83,217.02,2256.0,214.745,214.9826,214.6856,214.8737,2256.0
2024-08-06 12:15:00,217.14,217.21,216.73,216.98,4174.0,214.9925,215.0618,214.5866,214.8341,4174.0
2024-08-06 12:20:00,217.03,217.08,216.63,216.68,7808.0,214.8836,214.9331,214.4875,214.5371,7808.0
2024-08-06 12:25:00,216.61,216.83,216.5,216.71,4816.0,214.4677,214.6856,214.3588,214.5668,4816.0
2024-08-06 12:30:00,216.64,216.67,216.2,216.2,6856.0,214.4975,214.5272,214.0618,214.0618,6856.0
2024-08-06 12:35:00,216.2,216.2,216.02,216.18,12590.0,214.0618,214.0618,213.8836,214.042,12590.0
2024-08-06 12:40:00,216.19,216.35,215.82,215.9,6090.0,214.0519,214.2103,213.6856,213.7648,6090.0
2024-08-06 12:45:00,215.91,216.05,215.66,215.79,5863.0,213.7747,213.9133,213.5271,213.6559,5863.0
2024-08-06 12:50:00,215.76,216.49,215.76,216.4,7790.0,213.6262,214.3489,213.6262,214.2598,7790.0
2024-08-06 12:55:00,216.5,216.76,216.36,216.71,3310.0,214.3588,214.6163,214.2202,214.5668,3310.0
2024-08-06 13:00:00,216.59,217.16,216.42,216.78,24164.0,214.4479,215.0123,214.2796,214.6361,24164.0
2024-08-06 13:05:00,216.88,217.0,216.52,216.64,5676.0,214.7351,214.8539,214.3786,214.4975,5676.0
2024-08-06 13:10:00,216.72,216.92,216.66,216.72,7476.0,214.5767,214.7747,214.5173,214.5767,7476.0
2024-08-06 13:15:00,216.85,216.94,216.67,216.88,19129.0,214.7054,214.7945,214.5272,214.7351,19129.0
2024-08-06 13:20:00,216.85,217.2,216.73,217.19,14412.0,214.7054,215.0519,214.5866,215.042,14412.0
2024-08-06 13:25:00,217.1,217.4,217.08,217.28,5086.0,214.9529,215.2499,214.9331,215.1311,5086.0
2024-08-06 13:30:00,217.4,217.82,217.22,217.77,12169.0,215.2499,215.6658,215.0717,215.6163,12169.0
2024-08-06 13:35:00,217.6,217.6,217.39,217.49,2358.0,215.448,215.448,215.24,215.339,2358.0
2024-08-06 13:40:00,217.51,217.51,216.78,216.78,6573.0,215.3588,215.3588,214.6361,214.6361,6573.0
2024-08-06 13:45:00,216.77,216.91,216.53,216.84,3468.0,214.6262,214.7648,214.3885,214.6955,3468.0
2024-08-06 13:50:00,216.71,217.08,216.71,217.08,4532.0,214.5668,214.9331,214.5668,214.9331,4532.0
2024-08-06 13:55:00,217.03,217.17,216.81,216.92,5385.0,214.8836,215.0222,214.6658,214.7747,5385.0
2024-08-06 14:00:00,216.91,217.05,216.74,216.75,2200.0,214.7648,214.9034,214.5965,214.6064,2200.0
2024-08-06 14:05:00,216.72,216.77,216.42,216.42,5447.0,214.5767,214.6262,214.2796,214.2796,5447.0
2024-08-06 14:10:00,216.52,216.82,216.42,216.42,7214.0,214.3786,214.6757,214.2796,214.2796,7214.0
2024-08-06 14:15:00,216.37,216.39,216.03,216.17,10986.0,214.2301,214.2499,213.8935,214.0321,10986.0
2024-08-06 14:20:00,216.16,216.81,216.11,216.67,28426.0,214.0222,214.6658,213.9727,214.5272,28426.0
2024-08-06 14:25:00,216.96,217.16,216.8,217.14,10539.0,214.8143,215.0123,214.6559,214.9925,10539.0
2024-08-06 14:30:00,217.45,217.79,217.1,217.79,22472.0,215.2994,215.6361,214.9529,215.6361,22472.0
2024-08-06 14:35:00,217.67,218.0,217.59,217.87,7642.0,215.5173,215.844,215.4381,215.7153,7642.0
2024-08-06 14:40:00,217.87,218.07,217.47,217.97,6969.0,215.7153,215.9133,215.3192,215.8143,6969.0
2024-08-06 14:45:00,218.15,218.36,217.92,218.25,6358.0,215.9925,216.2004,215.7648,216.0915,6358.0
2024-08-06 14:50:00,218.26,218.35,217.85,218.11,16960.0,216.1014,216.1905,215.6955,215.9529,16960.0
2024-08-06 14:55:00,218.32,218.41,217.38,217.43,7362.0,216.1608,216.2499,215.2301,215.2796,7362.0
2024-08-06 15:00:00,217.43,217.43,216.05,216.06,12131.0,215.2796,215.2796,213.9133,213.9232,12131.0
2024-08-06 15:05:00,216.18,216.39,215.8,216.24,6695.0,214.042,214.2499,213.6658,214.1014,6695.0
2024-08-06 15:10:00,216.39,216.76,216.2,216.69,11580.0,214.2499,214.6163,214.0618,214.547,11580.0
2024-08-06 15:15:00,216.52,216.84,216.32,216.71,9406.0,214.3786,214.6955,214.1806,214.5668,9406.0
2024-08-06 15:20:00,216.73,217.76,216.56,217.76,25104.0,214.5866,215.6064,214.4182,215.6064,25104.0
2024-08-06 15:25:00,217.8,217.8,217.15,217.34,48857.0,215.646,215.646,215.0024,215.1905,48857.0
2024-08-06 15:30:00,217.1,217.2,216.75,217.15,5030.0,214.9529,215.0519,214.6064,215.0024,5030.0
2024-08-06 15:35:00,217.07,217.17,216.76,216.76,9571.0,214.9232,215.0222,214.6163,214.6163,9571.0
2024-08-06 15:40:00,216.72,216.83,216.25,216.38,9982.0,214.5767,214.6856,214.1113,214.24,9982.0
2024-08-06 15:45:00,216.38,216.63,215.8,215.81,16496.0,214.24,214.4875,213.6658,213.6757,16496.0
2024-08-06 15:50:00,215.94,216.57,215.53,215.98,40587.0,213.8044,214.4281,213.3984,213.844,40587.0
2024-08-06 15:55:00,216.03,216.17,215.16,215.18,101897.0,213.8935,214.0321,213.0321,213.0519,101897.0
2024-08-07 09:30:00,215.94,217.28,215.23,216.49,50642.0,213.8044,215.1311,213.1014,214.3489,50642.0
2024-08-07 09:35:00,216.93,217.0,215.44,215.67,17527.0,214.7846,214.8539,213.3093,213.537,17527.0
2024-08-07 09:40:00,215.55,216.35,215.0,215.98,16283.0,213.4182,214.2103,212.8737,213.844,16283.0
2024-08-07 09:45:00,216.25,216.35,215.1,215.41,21399.0,214.1113,214.2103,212.9727,213.2796,21399.0
2024-08-07 09:50:00,215.41,215.41,214.24,214.38,20716.0,213.2796,213.2796,212.1212,212.2598,20716.0
2024-08-07 09:55:00,214.45,214.77,213.78,214.75,13006.0,212.3291,212.6459,211.6657,212.6261,13006.0
2024-08-07 10:00:00,214.59,215.12,214.24,214.97,38009.0,212.4677,212.9925,212.1212,212.844,38009.0
2024-08-07 10:05:00,214.77,215.43,214.53,215.08,51528.0,212.6459,213.2994,212.4083,212.9529,51528.0
2024-08-07 10:10:00,215.08,215.82,215.03,215.59,53526.0,212.9529,213.6856,212.9034,213.4578,53526.0
2024-08-07 10:15:00,215.74,215.82,215.0,215.31,16457.0,213.6064,213.6856,212.8737,213.1806,16457.0
2024-08-07 10:20:00,215.5,216.29,215.32,215.73,146604.0,213.3687,214.1509,213.1905,213.5965,146604.0
2024-08-07 10:25:00,215.74,216.05,215.02,215.5,25547.0,213.6064,213.9133,212.8935,213.3687,25547.0
2024-08-07 10:30:00,215.47,215.85,215.38,215.56,27381.0,213.339,213.7153,213.2499,213.4281,27381.0
2024-08-07 10:35:00,215.56,215.91,214.85,214.85,17567.0,213.4281,213.7747,212.7252,212.7252,17567.0
2024-08-07 10:40:00,214.85,215.79,214.85,215.66,38185.0,212.7252,213.6559,212.7252,213.5271,38185.0
2024-08-07 10:45:00,215.82,216.33,215.53,215.95,15258.0,213.6856,214.1905,213.3984,213.8143,15258.0
2024-08-07 10:50:00,215.96,216.02,215.23,215.23,15774.0,213.8242,213.8836,213.1014,213.1014,15774.0
2024-08-07 10:55:00,215.31,215.75,215.16,215.16,12879.0,213.1806,213.6163,213.0321,213.0321,12879.0
2024-08-07 11:00:00,215.52,216.47,215.51,216.34,17096.0,213.3885,214.3291,213.3786,214.2004,17096.0
2024-08-07 11:05:00,216.4,216.4,216.05,216.22,7902.0,214.2598,214.2598,213.9133,214.0816,7902.0
2024-08-07 11:10:00,216.22,216.57,216.03,216.03,25740.0,214.0816,214.4281,213.8935,213.8935,25740.0
2024-08-07 11:15:00,216.18,216.4,215.29,215.47,9977.0,214.042,214.2598,213.1608,213.339,9977.0
2024-08-07 11:20:00,215.4,216.11,215.4,215.99,18781.0,213.2697,213.9727,213.2697,213.8539,18781.0
2024-08-07 11:25:00,215.99,216.04,215.49,215.92,33281.0,213.8539,213.9034,213.3588,213.7846,33281.0
2024-08-07 11:30:00,215.93,216.31,215.71,215.87,26978.0,213.7945,214.1707,213.5766,213.7351,26978.0
2024-08-07 11:35:00,216.02,216.23,215.85,216.09,9747.0,213.8836,214.0915,213.7153,213.9529,9747.0
2024-08-07 11:40:00,216.06,216.12,215.52,215.52,12511.0,213.9232,213.9826,213.3885,213.3885,12511.0
2024-08-07 11:45:00,215.5,215.65,215.22,215.23,6169.0,213.3687,213.5172,213.0915,213.1014,6169.0
2024-08-07 11:50:00,215.36,215.94,215.2,215.77,17496.0,213.2301,213.8044,213.0717,213.6361,17496.0
2024-08-07 11:55:00,215.71,215.88,215.37,215.68,11075.0,213.5766,213.745,213.24,213.5469,11075.0
2024-08-07 12:00:00,215.68,215.88,215.09,215.23,22680.0,213.5469,213.745,212.9628,213.1014,22680.0
2024-08-07 12:05:00,215.23,215.7,215.1,215.7,14108.0,213.1014,213.5667,212.9727,213.5667,14108.0
2024-08-07 12:10:00,215.66,216.4,215.39,216.28,20096.0,213.5271,214.2598,213.2598,214.141,20096.0
2024-08-07 12:15:00,216.28,216.62,216.11,216.55,19018.0,214.141,214.4776,213.9727,214.4083,19018.0
2024-08-07 12:20:00,216.54,216.86,216.41,216.84,8906.0,214.3984,214.7153,214.2697,214.6955,8906.0
2024-08-07 12:25:00,216.78,217.64,216.78,217.48,10395.0,214.6361,215.4876,214.6361,215.3291,10395.0
2024-08-07 12:30:00,217.48,217.62,216.86,217.28,21077.0,215.3291,215.4678,214.7153,215.1311,21077.0
2024-08-07 12:35:00,217.17,217.63,217.17,217.41,24765.0,215.0222,215.4777,215.0222,215.2598,24765.0
2024-08-07 12:40:00,217.3,217.48,216.96,216.96,7635.0,215.1509,215.3291,214.8143,214.8143,7635.0
2024-08-07 12:45:00,217.06,217.32,216.84,216.95,14193.0,214.9133,215.1707,214.6955,214.8044,14193.0
2024-08-07 12:50:00,216.94,216.94,216.33,216.54,16238.0,214.7945,214.7945,214.1905,214.3984,16238.0
2024-08-07 12:55:00,216.49,216.85,216.44,216.72,16147.0,214.3489,214.7054,214.2994,214.5767,16147.0
2024-08-07 13:00:00,216.63,216.95,216.48,216.53,39959.0,214.4875,214.8044,214.339,214.3885,39959.0
2024-08-07 13:05:00,216.58,216.87,216.47,216.55,16998.0,214.438,214.7252,214.3291,214.4083,16998.0
2024-08-07 13:10:00,216.54,216.63,216.38,216.48,23442.0,214.3984,214.4875,214.24,214.339,23442.0
2024-08-07 13:15:00,216.49,216.53,216.07,216.33,27317.0,214.3489,214.3885,213.9331,214.1905,27317.0
2024-08-07 13:20:00,216.22,216.83,216.22,216.83,8313.0,214.0816,214.6856,214.0816,214.6856,8313.0
2024-08-07 13:25:00,216.9,217.49,216.84,216.93,34322.0,214.7549,215.339,214.6955,214.7846,34322.0
2024-08-07 13:30:00,216.93,217.17,216.76,217.06,10160.0,214.7846,215.0222,214.6163,214.9133,10160.0
2024-08-07 13:35:00,217.06,217.64,217.01,217.35,13671.0,214.9133,215.4876,214.8638,215.2004,13671.0
2024-08-07 13:40:00,217.28,217.28,216.58,216.58,21467.0,215.1311,215.1311,214.438,214.438,21467.0
2024-08-07 13:45:00,216.57,216.72,215.85,216.25,35943.0,214.4281,214.5767,213.7153,214.1113,35943.0
2024-08-07 13:50:00,216.25,216.47,216.11,216.46,21500.0,214.1113,214.3291,213.9727,214.3192,21500.0
2024-08-07 13:55:00,216.41,216.41,215.94,216.14,14112.0,214.2697,214.2697,213.8044,214.0024,14112.0
2024-08-07 14:00:00,216.05,216.05,215.08,215.4,13993.0,213.9133,213.9133,212.9529,213.2697,13993.0
2024-08-07 14:05:00,215.38,215.62,215.23,215.36,23181.0,213.2499,213.4875,213.1014,213.2301,23181.0
2024-08-07 14:10:00,215.25,215.42,215.13,215.22,13658.0,213.1212,213.2895,213.0024,213.0915,13658.0
2024-08-07 14:15:00,215.14,215.71,214.98,215.28,23594.0,213.0123,213.5766,212.8539,213.1509,23594.0
2024-08-07 14:20:00,215.41,215.63,215.32,215.44,5314.0,213.2796,213.4974,213.1905,213.3093,5314.0
2024-08-07 14:25:00,215.44,215.82,215.4,215.47,7496.0,213.3093,213.6856,213.2697,213.339,7496.0
2024-08-07 14:30:00,215.45,215.46,215.16,215.25,7104.0,213.3192,213.3291,213.0321,213.1212,7104.0
2024-08-07 14:35:00,215.34,215.57,215.25,215.49,12695.0,213.2103,213.438,213.1212,213.3588,12695.0
2024-08-07 14:40:00,215.43,215.93,215.38,215.78,7489.0,213.2994,213.7945,213.2499,213.646,7489.0
2024-08-07 14:45:00,215.78,215.87,215.43,215.61,17531.0,213.646,213.7351,213.2994,213.4776,17531.0
2024-08-07 14:50:00,215.61,215.84,215.49,215.83,7276.0,213.4776,213.7054,213.3588,213.6955,7276.0
2024-08-07 14:55:00,215.83,216.27,215.83,216.01,15512.0,213.6955,214.1311,213.6955,213.8737,15512.0
2024-08-07 15:00:00,216.01,216.66,215.9,216.5,12762.0,213.8737,214.5173,213.7648,214.3588,12762.0
2024-08-07 15:05:00,216.52,216.56,216.29,216.38,10319.0,214.3786,214.4182,214.1509,214.24,10319.0
2024-08-07 15:10:00,216.44,216.48,216.12,216.12,10572.0,214.2994,214.339,213.9826,213.9826,10572.0
2024-08-07 15:15:00,216.22,216.52,216.07,216.36,12412.0,214.0816,214.3786,213.9331,214.2202,12412.0
2024-08-07 15:20:00,216.4,216.52,216.3,216.48,17948.0,214.2598,214.3786,214.1608,214.339,17948.0
2024-08-07 15:25:00,216.4,216.59,216.3,216.43,15556.0,214.2598,214.4479,214.1608,214.2895,15556.0
2024-08-07 15:30:00,216.4,216.72,216.31,216.31,19028.0,214.2598,214.5767,214.1707,214.1707,19028.0
2024-08-07 15:35:00,216.34,216.84,216.24,216.66,14923.0,214.2004,214.6955,214.1014,214.5173,14923.0
2024-08-07 15:40:00,216.6,216.61,215.93,215.93,17547.0,214.4578,214.4677,213.7945,213.7945,17547.0
2024-08-07 15:45:00,216.05,216.45,215.98,216.4,17819.0,213.9133,214.3093,213.844,214.2598,17819.0
2024-08-07 15:50:00,216.26,216.41,214.87,214.96,82880.0,214.1212,214.2697,212.745,212.8341,82880.0
2024-08-07 15:55:00,215.06,215.24,214.52,214.73,94876.0,212.9331,213.1113,212.3984,212.6063,94876.0
2024-08-08 09:30:00,215.74,215.95,214.78,215.52,10816.0,213.6064,213.8143,212.6558,213.3885,10816.0
2024-08-08 09:35:00,215.5,216.29,215.18,215.49,5251.0,213.3687,214.1509,213.0519,213.3588,5251.0
2024-08-08 09:40:00,215.19,216.35,215.19,215.59,10110.0,213.0618,214.2103,213.0618,213.4578,10110.0
2024-08-08 09:45:00,215.43,215.75,214.88,214.99,4454.0,213.2994,213.6163,212.7549,212.8638,4454.0
2024-08-08 09:50:00,214.98,216.04,214.81,216.04,13710.0,212.8539,213.9034,212.6855,213.9034,13710.0
2024-08-08 09:55:00,216.1,216.13,215.71,215.92,4333.0,213.9628,213.9925,213.5766,213.7846,4333.0
2024-08-08 10:00:00,216.06,216.58,215.97,216.32,20997.0,213.9232,214.438,213.8341,214.1806,20997.0
2024-08-08 10:05:00,216.23,216.29,215.27,215.34,9769.0,214.0915,214.1509,213.141,213.2103,9769.0
2024-08-08 10:10:00,215.34,216.14,215.17,216.14,18531.0,213.2103,214.0024,213.042,214.0024,18531.0
2024-08-08 10:15:00,215.87,216.61,215.63,216.43,6163.0,213.7351,214.4677,213.4974,214.2895,6163.0
2024-08-08 10:20:00,216.46,217.01,216.36,217.01,9197.0,214.3192,214.8638,214.2202,214.8638,9197.0
2024-08-08 10:25:00,217.04,217.42,216.6,217.42,8510.0,214.8935,215.2697,214.4578,215.2697,8510.0
2024-08-08 10:30:00,217.59,217.68,217.2,217.48,3308.0,215.4381,215.5272,215.0519,215.3291,3308.0
2024-08-08 10:35:00,217.41,217.46,217.08,217.21,3359.0,215.2598,215.3093,214.9331,215.0618,3359.0
2024-08-08 10:40:00,217.22,217.22,216.69,216.84,3634.0,215.0717,215.0717,214.547,214.6955,3634.0
2024-08-08 10:45:00,216.7,217.35,216.42,217.2,12940.0,214.5569,215.2004,214.2796,215.0519,12940.0
2024-08-08 10:50:00,217.26,217.33,216.54,216.78,6854.0,215.1113,215.1806,214.3984,214.6361,6854.0
2024-08-08 10:55:00,216.89,216.96,216.5,216.73,5304.0,214.745,214.8143,214.3588,214.5866,5304.0
2024-08-08 11:00:00,216.67,217.42,216.53,217.34,15453.0,214.5272,215.2697,214.3885,215.1905,15453.0
2024-08-08 11:05:00,217.27,217.5,217.0,217.01,8277.0,215.1212,215.3489,214.8539,214.8638,8277.0
2024-08-08 11:10:00,217.04,217.04,216.34,216.74,3507.0,214.8935,214.8935,214.2004,214.5965,3507.0
2024-08-08 11:15:00,216.73,217.16,216.72,217.11,14264.0,214.5866,215.0123,214.5767,214.9628,14264.0
2024-08-08 11:20:00,217.11,217.44,217.08,217.22,6553.0,214.9628,215.2895,214.9331,215.0717,6553.0
2024-08-08 11:25:00,217.42,217.81,217.29,217.29,15058.0,215.2697,215.6559,215.141,215.141,15058.0
2024-08-08 11:30:00,217.53,217.68,217.23,217.39,3431.0,215.3786,215.5272,215.0816,215.24,3431.0
2024-08-08 11:35:00,217.04,217.04,216.42,216.42,876.0,214.8935,214.8935,214.2796,214.2796,876.0
2024-08-08 11:40:00,216.4,216.61,216.34,216.38,3736.0,214.2598,214.4677,214.2004,214.24,3736.0
2024-08-08 11:45:00,216.19,216.26,216.07,216.07,1609.0,214.0519,214.1212,213.9331,213.9331,1609.0
2024-08-08 11:50:00,215.89,216.45,215.89,216.37,4454.0,213.7549,214.3093,213.7549,214.2301,4454.0
2024-08-08 11:55:00,216.44,216.79,216.41,216.44,4910.0,214.2994,214.646,214.2697,214.2994,4910.0
2024-08-08 12:00:00,216.64,216.8,216.38,216.8,1120.0,214.4975,214.6559,214.24,214.6559,1120.0
2024-08-08 12:05:00,216.86,217.08,216.86,217.08,736.0,214.7153,214.9331,214.7153,214.9331,736.0
2024-08-08 12:10:00,216.83,217.08,216.61,216.63,4169.0,214.6856,214.9331,214.4677,214.4875,4169.0
2024-08-08 12:15:00,216.66,216.66,216.41,216.45,1565.0,214.5173,214.5173,214.2697,214.3093,1565.0
2024-08-08 12:20:00,216.56,216.77,216.55,216.57,4731.0,214.4182,214.6262,214.4083,214.4281,4731.0
2024-08-08 12:25:00,216.68,216.86,216.58,216.58,1492.0,214.5371,214.7153,214.438,214.438,1492.0
2024-08-08 12:30:00,216.48,216.48,216.36,216.41,1100.0,214.339,214.339,214.2202,214.2697,1100.0
2024-08-08 12:35:00,216.31,216.32,215.9,216.04,3899.0,214.1707,214.1806,213.7648,213.9034,3899.0
2024-08-08 12:40:00,216.0,216.29,216.0,216.29,2084.0,213.8638,214.1509,213.8638,214.1509,2084.0
2024-08-08 12:45:00,216.43,216.59,216.27,216.59,2009.0,214.2895,214.4479,214.1311,214.4479,2009.0
2024-08-08 12:50:00,216.66,216.76,216.6,216.64,2640.0,214.5173,214.6163,214.4578,214.4975,2640.0
2024-08-08 12:55:00,216.51,216.51,216.1,216.17,1543.0,214.3687,214.3687,213.9628,214.0321,1543.0
2024-08-08 13:00:00,216.2,216.21,215.76,215.82,3000.0,214.0618,214.0717,213.6262,213.6856,3000.0
2024-08-08 13:05:00,215.91,215.99,215.71,215.9,3874.0,213.7747,213.8539,213.5766,213.7648,3874.0
2024-08-08 13:10:00,216.05,216.13,215.88,215.95,2122.0,213.9133,213.9925,213.745,213.8143,2122.0
2024-08-08 13:15:00,215.99,216.44,215.86,216.44,3638.0,213.8539,214.2994,213.7252,214.2994,3638.0
2024-08-08 13:20:00,216.58,216.84,216.58,216.84,1665.0,214.438,214.6955,214.438,214.6955,1665.0
2024-08-08 13:25:00,216.83,217.25,216.71,217.18,4770.0,214.6856,215.1014,214.5668,215.0321,4770.0
2024-08-08 13:30:00,217.17,217.26,216.87,217.04,2953.0,215.0222,215.1113,214.7252,214.8935,2953.0
2024-08-08 13:35:00,216.85,216.85,216.53,216.72,2603.0,214.7054,214.7054,214.3885,214.5767,2603.0
2024-08-08 13:40:00,216.57,216.79,216.57,216.61,1080.0,214.4281,214.646,214.4281,214.4677,1080.0
2024-08-08 13:45:00,216.67,216.67,216.67,216.67,200.0,214.5272,214.5272,214.5272,214.5272,200.0
2024-08-08 13:50:00,216.59,216.6,216.14,216.38,3125.0,214.4479,214.4578,214.0024,214.24,3125.0
2024-08-08 13:55:00,216.2,216.21,216.11,216.14,1350.0,214.0618,214.0717,213.9727,214.0024,1350.0
2024-08-08 14:00:00,216.25,216.48,216.09,216.48,7895.0,214.1113,214.339,213.9529,214.339,7895.0
2024-08-08 14:05:00,216.34,216.42,216.18,216.23,900.0,214.2004,214.2796,214.042,214.0915,900.0
2024-08-08 14:10:00,216.26,216.51,216.23,216.44,4789.0,214.1212,214.3687,214.0915,214.2994,4789.0
2024-08-08 14:15:00,216.52,216.69,216.38,216.69,2358.0,214.3786,214.547,214.24,214.547,2358.0
2024-08-08 14:20:00,216.64,216.64,216.32,216.48,3728.0,214.4975,214.4975,214.1806,214.339,3728.0
2024-08-08 14:25:00,216.56,216.57,216.16,216.28,2351.0,214.4182,214.4281,214.0222,214.141,2351.0
2024-08-08 14:30:00,216.46,216.59,216.21,216.45,4339.0,214.3192,214.4479,214.0717,214.3093,4339.0
2024-08-08 14:35:00,216.4,216.47,216.26,216.3,741.0,214.2598,214.3291,214.1212,214.1608,741.0
2024-08-08 14:40:00,216.26,216.34,216.14,216.34,3706.0,214.1212,214.2004,214.0024,214.2004,3706.0
2024-08-08 14:45:00,216.31,216.67,216.31,216.67,3242.0,214.1707,214.5272,214.1707,214.5272,3242.0
2024-08-08 14:50:00,216.6,216.7,216.4,216.6,2474.0,214.4578,214.5569,214.2598,214.4578,2474.0
2024-08-08 14:55:00,216.81,216.81,216.55,216.65,1970.0,214.6658,214.6658,214.4083,214.5074,1970.0
2024-08-08 15:00:00,216.52,216.56,216.22,216.22,3404.0,214.3786,214.4182,214.0816,214.0816,3404.0
2024-08-08 15:05:00,216.1,216.74,216.1,216.7,6996.0,213.9628,214.5965,213.9628,214.5569,6996.0
2024-08-08 15:10:00,216.71,216.77,216.53,216.53,7094.0,214.5668,214.6262,214.3885,214.3885,7094.0
2024-08-08 15:15:00,216.54,216.67,216.39,216.4,2550.0,214.3984,214.5272,214.2499,214.2598,2550.0
2024-08-08 15:20:00,216.44,216.78,216.4,216.5,13112.0,214.2994,214.6361,214.2598,214.3588,13112.0
2024-08-08 15:25:00,216.43,216.58,216.25,216.47,13485.0,214.2895,214.438,214.1113,214.3291,13485.0
2024-08-08 15:30:00,216.36,216.64,216.09,216.32,11587.0,214.2202,214.4975,213.9529,214.1806,11587.0
2024-08-08 15:35:00,216.1,216.1,215.72,215.82,8175.0,213.9628,213.9628,213.5865,213.6856,8175.0
2024-08-08 15:40:00,215.92,216.32,215.83,216.26,9711.0,213.7846,214.1806,213.6955,214.1212,9711.0
2024-08-08 15:45:00,216.25,216.43,216.14,216.22,9768.0,214.1113,214.2895,214.0024,214.0816,9768.0
2024-08-08 15:50:00,216.44,216.52,215.89,216.05,31527.0,214.2994,214.3786,213.7549,213.9133,31527.0
2024-08-08 15:55:00,215.88,215.94,215.54,215.75,57828.0,213.745,213.8044,213.4083,213.6163,57828.0
2024-08-09 09:30:00,215.63,215.89,214.9,215.31,9017.0,213.4974,213.7549,212.7747,213.1806,9017.0
2024-08-09 09:35:00,215.31,215.7,214.89,214.98,14793.0,213.1806,213.5667,212.7648,212.8539,14793.0
2024-08-09 09:40:00,214.7,214.75,214.05,214.38,3926.0,212.5766,212.6261,211.9331,212.2598,3926.0
2024-08-09 09:45:00,214.55,215.1,214.3,214.3,14212.0,212.4281,212.9727,212.1806,212.1806,14212.0
2024-08-09 09:50:00,214.17,215.47,214.14,215.28,4740.0,212.0519,213.339,212.0222,213.1509,4740.0
2024-08-09 09:55:00,215.57,216.16,215.25,216.16,12005.0,213.438,214.0222,213.1212,214.0222,12005.0
2024-08-09 10:00:00,215.99,217.45,215.85,217.22,5235.0,213.8539,215.2994,213.7153,215.0717,5235.0
2024-08-09 10:05:00,217.26,217.48,216.4,216.5,10426.0,215.1113,215.3291,214.2598,214.3588,10426.0
2024-08-09 10:10:00,216.36,216.48,215.78,215.78,18478.0,214.2202,214.339,213.646,213.646,18478.0
2024-08-09 10:15:00,215.84,216.06,215.5,215.91,4122.0,213.7054,213.9232,213.3687,213.7747,4122.0
2024-08-09 10:20:00,216.11,216.3,215.98,216.15,8674.0,213.9727,214.1608,213.844,214.0123,8674.0
2024-08-09 10:25:00,216.15,216.36,215.95,216.27,16204.0,214.0123,214.2202,213.8143,214.1311,16204.0
2024-08-09 10:30:00,216.25,216.25,215.65,215.73,5236.0,214.1113,214.1113,213.5172,213.5965,5236.0
2024-08-09 10:35:00,215.73,216.21,215.68,215.82,7019.0,213.5965,214.0717,213.5469,213.6856,7019.0
2024-08-09 10:40:00,215.82,216.51,215.82,215.99,11162.0,213.6856,214.3687,213.6856,213.8539,11162.0
2024-08-09 10:45:00,216.0,216.53,215.99,216.47,7717.0,213.8638,214.3885,213.8539,214.3291,7717.0
2024-08-09 10:50:00,216.55,216.91,216.24,216.4,12278.0,214.4083,214.7648,214.1014,214.2598,12278.0
2024-08-09 10:55:00,216.48,216.93,216.48,216.73,2825.0,214.339,214.7846,214.339,214.5866,2825.0
2024-08-09 11:00:00,216.89,216.89,216.7,216.71,3500.0,214.745,214.745,214.5569,214.5668,3500.0
2024-08-09 11:05:00,216.71,217.08,216.58,216.92,23996.0,214.5668,214.9331,214.438,214.7747,23996.0
2024-08-09 11:10:00,217.02,217.02,216.68,216.82,10085.0,214.8737,214.8737,214.5371,214.6757,10085.0
2024-08-09 11:15:00,216.81,216.97,216.74,216.92,14053.0,214.6658,214.8242,214.5965,214.7747,14053.0
2024-08-09 11:20:00,216.92,216.95,216.69,216.79,5600.0,214.7747,214.8044,214.547,214.646,5600.0
2024-08-09 11:25:00,216.87,217.0,216.56,216.56,5625.0,214.7252,214.8539,214.4182,214.4182,5625.0
2024-08-09 11:30:00,216.61,217.3,216.59,217.3,7056.0,214.4677,215.1509,214.4479,215.1509,7056.0
2024-08-09 11:35:00,217.17,217.24,216.73,216.84,7026.0,215.0222,215.0915,214.5866,214.6955,7026.0
2024-08-09 11:40:00,216.84,217.19,216.73,217.18,2175.0,214.6955,215.042,214.5866,215.0321,2175.0
2024-08-09 11:45:00,217.35,217.5,217.35,217.46,931.0,215.2004,215.3489,215.2004,215.3093,931.0
2024-08-09 11:50:00,217.39,217.51,217.23,217.23,8750.0,215.24,215.3588,215.0816,215.0816,8750.0
2024-08-09 11:55:00,217.22,217.23,216.77,216.91,2200.0,215.0717,215.0816,214.6262,214.7648,2200.0
2024-08-09 12:00:00,216.82,216.9,216.74,216.74,1824.0,214.6757,214.7549,214.5965,214.5965,1824.0
2024-08-09 12:05:00,216.7,216.95,216.66,216.73,3326.0,214.5569,214.8044,214.5173,214.5866,3326.0
2024-08-09 12:10:00,216.78,216.82,216.61,216.74,1948.0,214.6361,214.6757,214.4677,214.5965,1948.0
2024-08-09 12:15:00,216.86,217.02,216.83,216.86,1960.0,214.7153,214.8737,214.6856,214.7153,1960.0
2024-08-09 12:20:00,217.09,217.16,216.91,216.94,1438.0,214.943,215.0123,214.7648,214.7945,1438.0
2024-08-09 12:25:00,216.94,217.13,216.92,216.97,2300.0,214.7945,214.9826,214.7747,214.8242,2300.0
2024-08-09 12:30:00,217.09,217.36,216.93,217.17,7203.0,214.943,215.2103,214.7846,215.0222,7203.0
2024-08-09 12:35:00,217.12,217.17,216.95,217.14,4836.0,214.9727,215.0222,214.8044,214.9925,4836.0
2024-08-09 12:40:00,217.05,217.1,216.98,217.1,1167.0,214.9034,214.9529,214.8341,214.9529,1167.0
2024-08-09 12:45:00,217.02,217.07,216.86,217.02,2666.0,214.8737,214.9232,214.7153,214.8737,2666.0
2024-08-09 12:50:00,217.15,217.15,216.98,216.99,1569.0,215.0024,215.0024,214.8341,214.844,1569.0
2024-08-09 12:55:00,217.06,217.17,216.98,217.17,1586.0,214.9133,215.0222,214.8341,215.0222,1586.0
2024-08-09 13:00:00,217.29,217.47,217.14,217.2,9060.0,215.141,215.3192,214.9925,215.0519,9060.0
2024-08-09 13:05:00,217.07,217.4,217.07,217.31,3639.0,214.9232,215.2499,214.9232,215.1608,3639.0
2024-08-09 13:10:00,217.31,217.55,217.31,217.53,7887.0,215.1608,215.3985,215.1608,215.3786,7887.0
2024-08-09 13:15:00,217.56,217.86,217.43,217.83,7324.0,215.4084,215.7054,215.2796,215.6757,7324.0
2024-08-09 13:20:00,217.9,218.57,217.8,218.57,7577.0,215.745,216.4084,215.646,216.4084,7577.0
2024-08-09 13:25:00,218.44,218.57,218.37,218.39,3101.0,216.2796,216.4084,216.2103,216.2301,3101.0
2024-08-09 13:30:00,218.64,219.0,218.45,218.58,8154.0,216.4777,216.8341,216.2896,216.4183,8154.0
2024-08-09 13:35:00,218.5,218.63,218.3,218.43,5462.0,216.3391,216.4678,216.141,216.2697,5462.0
2024-08-09 13:40:00,218.34,218.64,218.21,218.26,3358.0,216.1806,216.4777,216.0519,216.1014,3358.0
2024-08-09 13:45:00,218.18,218.27,218.03,218.03,2767.0,216.0222,216.1113,215.8737,215.8737,2767.0
2024-08-09 13:50:00,218.07,218.07,217.65,217.68,2198.0,215.9133,215.9133,215.4975,215.5272,2198.0
2024-08-09 13:55:00,217.67,217.82,217.5,217.58,1500.0,215.5173,215.6658,215.3489,215.4282,1500.0
2024-08-09 14:00:00,217.54,217.73,217.31,217.38,5748.0,215.3886,215.5767,215.1608,215.2301,5748.0
2024-08-09 14:05:00,217.3,217.45,217.25,217.45,1765.0,215.1509,215.2994,215.1014,215.2994,1765.0
2024-08-09 14:10:00,217.4,217.48,217.02,217.2,6755.0,215.2499,215.3291,214.8737,215.0519,6755.0
2024-08-09 14:15:00,217.09,217.34,216.98,217.34,4657.0,214.943,215.1905,214.8341,215.1905,4657.0
2024-08-09 14:20:00,217.34,217.41,217.13,217.21,3203.0,215.1905,215.2598,214.9826,215.0618,3203.0
2024-08-09 14:25:00,217.19,217.19,216.95,217.11,2052.0,215.042,215.042,214.8044,214.9628,2052.0
2024-08-09 14:30:00,217.07,217.21,216.95,217.08,3618.0,214.9232,215.0618,214.8044,214.9331,3618.0
2024-08-09 14:35:00,216.93,217.29,216.93,217.29,800.0,214.7846,215.141,214.7846,215.141,800.0
2024-08-09 14:40:00,217.42,217.44,217.18,217.18,3248.0,215.2697,215.2895,215.0321,215.0321,3248.0
2024-08-09 14:45:00,217.37,217.54,217.29,217.33,3015.0,215.2202,215.3886,215.141,215.1806,3015.0
2024-08-09 14:50:00,217.28,217.38,217.09,217.12,5105.0,215.1311,215.2301,214.943,214.9727,5105.0
2024-08-09 14:55:00,217.11,217.27,217.0,217.13,9134.0,214.9628,215.1212,214.8539,214.9826,9134.0
2024-08-09 15:00:00,217.17,217.17,216.9,217.03,8397.0,215.0222,215.0222,214.7549,214.8836,8397.0
2024-08-09 15:05:00,217.06,217.18,216.91,217.18,9888.0,214.9133,215.0321,214.7648,215.0321,9888.0
2024-08-09 15:10:00,217.18,217.31,217.01,217.21,5788.0,215.0321,215.1608,214.8638,215.0618,5788.0
2024-08-09 15:15:00,217.27,217.51,217.15,217.37,5731.0,215.1212,215.3588,215.0024,215.2202,5731.0
2024-08-09 15:20:00,217.41,217.45,216.9,217.15,8043.0,215.2598,215.2994,214.7549,215.0024,8043.0
2024-08-09 15:25:00,217.1,217.35,217.03,217.1,5730.0,214.9529,215.2004,214.8836,214.9529,5730.0
2024-08-09 15:30:00,217.16,217.29,217.02,217.23,4594.0,215.0123,215.141,214.8737,215.0816,4594.0
2024-08-09 15:35:00,217.23,217.37,217.11,217.21,4785.0,215.0816,215.2202,214.9628,215.0618,4785.0
2024-08-09 15:40:00,217.3,217.3,216.93,217.12,14513.0,215.1509,215.1509,214.7846,214.9727,14513.0
2024-08-09 15:45:00,217.14,217.45,217.11,217.42,6086.0,214.9925,215.2994,214.9628,215.2697,6086.0
2024-08-09 15:50:00,217.45,217.84,217.38,217.59,29235.0,215.2994,215.6856,215.2301,215.4381,29235.0
2024-08-09 15:55:00,217.72,218.16,217.7,217.95,80083.0,215.5668,216.0024,215.547,215.7945,80083.0
2024-08-12 09:30:00,218.05,218.05,216.16,216.7,19927.0,215.8935,215.8935,214.0222,214.5569,19927.0
2024-08-12 09:35:00,216.33,216.75,216.14,216.56,3995.0,214.1905,214.6064,214.0024,214.4182,3995.0
2024-08-12 09:40:00,216.06,217.1,216.05,216.45,2023.0,213.9232,214.9529,213.9133,214.3093,2023.0
2024-08-12 09:45:00,216.98,217.11,216.41,216.41,2620.0,214.8341,214.9628,214.2697,214.2697,2620.0
2024-08-12 09:50:00,216.06,216.52,215.92,216.02,2658.0,213.9232,214.3786,213.7846,213.8836,2658.0
2024-08-12 09:55:00,215.96,215.96,215.2,215.53,5316.0,213.8242,213.8242,213.0717,213.3984,5316.0
2024-08-12 10:00:00,215.54,215.73,214.96,215.45,3761.0,213.4083,213.5965,212.8341,213.3192,3761.0
2024-08-12 10:05:00,215.22,215.53,214.9,215.25,4431.0,213.0915,213.3984,212.7747,213.1212,4431.0
2024-08-12 10:10:00,215.5,215.62,215.12,215.55,3500.0,213.3687,213.4875,212.9925,213.4182,3500.0
2024-08-12 10:15:00,215.44,215.61,215.27,215.6,6661.0,213.3093,213.4776,213.141,213.4677,6661.0
2024-08-12 10:20:00,215.62,215.77,215.4,215.77,2261.0,213.4875,213.6361,213.2697,213.6361,2261.0
2024-08-12 10:25:00,215.56,215.9,215.36,215.62,4865.0,213.4281,213.7648,213.2301,213.4875,4865.0
2024-08-12 10:30:00,215.59,216.03,215.56,215.97,9249.0,213.4578,213.8935,213.4281,213.8341,9249.0
2024-08-12 10:35:00,216.03,216.57,216.03,216.47,3490.0,213.8935,214.4281,213.8935,214.3291,3490.0
2024-08-12 10:40:00,216.74,216.74,216.46,216.58,5124.0,214.5965,214.5965,214.3192,214.438,5124.0
2024-08-12 10:45:00,216.4,216.87,216.31,216.7,7413.0,214.2598,214.7252,214.1707,214.5569,7413.0
2024-08-12 10:50:00,216.58,216.63,216.27,216.34,7420.0,214.438,214.4875,214.1311,214.2004,7420.0
2024-08-12 10:55:00,216.25,216.47,216.1,216.46,3739.0,214.1113,214.3291,213.9628,214.3192,3739.0
2024-08-12 11:00:00,216.48,216.72,216.48,216.71,1546.0,214.339,214.5767,214.339,214.5668,1546.0
2024-08-12 11:05:00,216.66,216.75,216.46,216.55,1833.0,214.5173,214.6064,214.3192,214.4083,1833.0
2024-08-12 11:10:00,216.48,216.66,216.42,216.42,1464.0,214.339,214.5173,214.2796,214.2796,1464.0
2024-08-12 11:15:00,216.44,216.44,216.27,216.36,1609.0,214.2994,214.2994,214.1311,214.2202,1609.0
2024-08-12 11:20:00,216.54,216.54,215.21,215.21,3700.0,214.3984,214.3984,213.0816,213.0816,3700.0
2024-08-12 11:25:00,215.23,215.73,215.22,215.73,2759.0,213.1014,213.5965,213.0915,213.5965,2759.0
2024-08-12 11:30:00,215.52,215.76,215.42,215.76,4630.0,213.3885,213.6262,213.2895,213.6262,4630.0
2024-08-12 11:35:00,215.87,215.9,215.65,215.81,5893.0,213.7351,213.7648,213.5172,213.6757,5893.0
2024-08-12 11:40:00,215.69,215.83,215.49,215.57,3515.0,213.5568,213.6955,213.3588,213.438,3515.0
2024-08-12 11:45:00,215.69,215.93,215.45,215.89,6371.0,213.5568,213.7945,213.3192,213.7549,6371.0
2024-08-12 11:50:00,215.9,216.35,215.89,216.35,2355.0,213.7648,214.2103,213.7549,214.2103,2355.0
2024-08-12 11:55:00,216.27,216.54,216.17,216.52,900.0,214.1311,214.3984,214.0321,214.3786,900.0
2024-08-12 12:00:00,216.56,216.95,216.46,216.75,4684.0,214.4182,214.8044,214.3192,214.6064,4684.0
2024-08-12 12:05:00,216.56,216.62,216.43,216.6,2489.0,214.4182,214.4776,214.2895,214.4578,2489.0
2024-08-12 12:10:00,216.59,216.67,216.48,216.67,1914.0,214.4479,214.5272,214.339,214.5272,1914.0
2024-08-12 12:15:00,216.54,216.56,216.32,216.34,1095.0,214.3984,214.4182,214.1806,214.2004,1095.0
2024-08-12 12:20:00,216.3,216.59,216.29,216.51,2466.0,214.1608,214.4479,214.1509,214.3687,2466.0
2024-08-12 12:25:00,216.54,216.62,216.25,216.38,2514.0,214.3984,214.4776,214.1113,214.24,2514.0
2024-08-12 12:30:00,216.38,216.38,216.19,216.19,687.0,214.24,214.24,214.0519,214.0519,687.0
2024-08-12 12:35:00,216.15,216.31,215.83,216.3,8335.0,214.0123,214.1707,213.6955,214.1608,8335.0
2024-08-12 12:40:00,216.25,216.35,215.93,215.96,5342.0,214.1113,214.2103,213.7945,213.8242,5342.0
2024-08-12 12:45:00,216.07,216.29,215.9,215.91,5407.0,213.9331,214.1509,213.7648,213.7747,5407.0
2024-08-12 12:50:00,215.91,216.03,215.69,215.97,4715.0,213.7747,213.8935,213.5568,213.8341,4715.0
2024-08-12 12:55:00,215.89,216.03,215.47,215.78,13934.0,213.7549,213.8935,213.339,213.646,13934.0
2024-08-12 13:00:00,215.59,215.59,215.26,215.35,1845.0,213.4578,213.4578,213.1311,213.2202,1845.0
2024-08-12 13:05:00,215.35,215.52,215.22,215.22,6884.0,213.2202,213.3885,213.0915,213.0915,6884.0
2024-08-12 13:10:00,215.24,215.4,215.1,215.35,6817.0,213.1113,213.2697,212.9727,213.2202,6817.0
2024-08-12 13:15:00,215.32,215.62,215.24,215.58,6958.0,213.1905,213.4875,213.1113,213.4479,6958.0
2024-08-12 13:20:00,215.58,215.83,215.38,215.51,5521.0,213.4479,213.6955,213.2499,213.3786,5521.0
2024-08-12 13:25:00,215.38,215.52,215.18,215.46,10599.0,213.2499,213.3885,213.0519,213.3291,10599.0
2024-08-12 13:30:00,215.46,215.62,215.41,215.62,6698.0,213.3291,213.4875,213.2796,213.4875,6698.0
2024-08-12 13:35:00,215.53,215.53,215.18,215.19,5905.0,213.3984,213.3984,213.0519,213.0618,5905.0
2024-08-12 13:40:00,215.3,215.39,215.15,215.16,3996.0,213.1707,213.2598,213.0222,213.0321,3996.0
2024-08-12 13:45:00,215.11,215.36,215.1,215.15,5892.0,212.9826,213.2301,212.9727,213.0222,5892.0
2024-08-12 13:50:00,215.05,215.16,214.9,215.02,5983.0,212.9232,213.0321,212.7747,212.8935,5983.0
2024-08-12 13:55:00,215.04,215.16,215.03,215.03,455.0,212.9133,213.0321,212.9034,212.9034,455.0
2024-08-12 14:00:00,214.91,215.29,214.77,215.27,5906.0,212.7846,213.1608,212.6459,213.141,5906.0
2024-08-12 14:05:00,215.19,215.2,214.74,214.86,8555.0,213.0618,213.0717,212.6162,212.7351,8555.0
2024-08-12 14:10:00,214.95,215.29,214.86,215.28,5339.0,212.8242,213.1608,212.7351,213.1509,5339.0
2024-08-12 14:15:00,215.29,215.3,215.05,215.16,2848.0,213.1608,213.1707,212.9232,213.0321,2848.0
2024-08-12 14:20:00,215.23,215.42,215.1,215.12,7521.0,213.1014,213.2895,212.9727,212.9925,7521.0
2024-08-12 14:25:00,215.12,215.37,215.12,215.21,5757.0,212.9925,213.24,212.9925,213.0816,5757.0
2024-08-12 14:30:00,215.16,215.16,214.94,214.98,4245.0,213.0321,213.0321,212.8143,212.8539,4245.0
2024-08-12 14:35:00,214.86,215.01,214.78,214.97,2007.0,212.7351,212.8836,212.6558,212.844,2007.0
2024-08-12 14:40:00,215.0,215.0,214.78,214.86,1599.0,212.8737,212.8737,212.6558,212.7351,1599.0
2024-08-12 14:45:00,214.89,214.94,214.71,214.8,3370.0,212.7648,212.8143,212.5865,212.6756,3370.0
2024-08-12 14:50:00,214.87,215.05,214.8,214.99,9433.0,212.745,212.9232,212.6756,212.8638,9433.0
2024-08-12 14:55:00,214.92,215.15,214.88,215.06,6492.0,212.7945,213.0222,212.7549,212.9331,6492.0
2024-08-12 15:00:00,215.08,215.25,215.03,215.09,12250.0,212.9529,213.1212,212.9034,212.9628,12250.0
2024-08-12 15:05:00,215.04,215.04,214.73,214.87,6852.0,212.9133,212.9133,212.6063,212.745,6852.0
2024-08-12 15:10:00,214.87,215.19,214.86,215.13,6493.0,212.745,213.0618,212.7351,213.0024,6493.0
2024-08-12 15:15:00,215.13,215.4,215.06,215.36,2990.0,213.0024,213.2697,212.9331,213.2301,2990.0
2024-08-12 15:20:00,215.31,215.38,215.24,215.28,4920.0,213.1806,213.2499,213.1113,213.1509,4920.0
2024-08-12 15:25:00,215.21,215.39,215.18,215.18,8709.0,213.0816,213.2598,213.0519,213.0519,8709.0
2024-08-12 15:30:00,215.27,215.31,215.02,215.11,8291.0,213.141,213.1806,212.8935,212.9826,8291.0
2024-08-12 15:35:00,215.1,215.26,214.9,214.98,5333.0,212.9727,213.1311,212.7747,212.8539,5333.0
2024-08-12 15:40:00,214.94,215.01,214.78,214.93,9001.0,212.8143,212.8836,212.6558,212.8044,9001.0
2024-08-12 15:45:00,214.89,214.98,214.71,214.77,8895.0,212.7648,212.8539,212.5865,212.6459,8895.0
2024-08-12 15:50:00,214.81,215.0,214.5,214.58,27206.0,212.6855,212.8737,212.3786,212.4578,27206.0
2024-08-12 15:55:00,214.51,214.78,214.41,214.73,59388.0,212.3885,212.6558,212.2895,212.6063,59388.0
2024-08-13 09:30:00,215.26,216.09,214.72,215.9,15472.0,213.1311,213.9529,212.5964,213.7648,15472.0
2024-08-13 09:35:00,215.65,216.23,214.53,214.61,3676.0,213.5172,214.0915,212.4083,212.4875,3676.0
2024-08-13 09:40:00,214.88,215.11,214.43,214.66,5494.0,212.7549,212.9826,212.3093,212.537,5494.0
2024-08-13 09:45:00,214.97,215.0,214.48,214.56,6873.0,212.844,212.8737,212.3588,212.438,6873.0
2024-08-13 09:50:00,214.57,214.91,214.41,214.47,10419.0,212.4479,212.7846,212.2895,212.3489,10419.0
2024-08-13 09:55:00,214.57,214.57,213.79,214.25,11500.0,212.4479,212.4479,211.6756,212.1311,11500.0
2024-08-13 10:00:00,214.25,214.25,213.63,213.87,5627.0,212.1311,212.1311,211.5172,211.7548,5627.0
2024-08-13 10:05:00,213.81,214.2,213.27,214.02,12781.0,211.6954,212.0816,211.1608,211.9034,12781.0
2024-08-13 10:10:00,213.97,214.3,213.87,214.18,3621.0,211.8539,212.1806,211.7548,212.0618,3621.0
2024-08-13 10:15:00,214.19,214.19,213.91,214.0,3895.0,212.0717,212.0717,211.7945,211.8836,3895.0
2024-08-13 10:20:00,214.01,214.22,214.0,214.1,4144.0,211.8935,212.1014,211.8836,211.9826,4144.0
2024-08-13 10:25:00,214.13,214.39,214.03,214.24,2796.0,212.0123,212.2697,211.9133,212.1212,2796.0
2024-08-13 10:30:00,214.2,214.23,213.81,214.1,5530.0,212.0816,212.1113,211.6954,211.9826,5530.0
2024-08-13 10:35:00,214.06,214.18,213.93,214.08,1764.0,211.943,212.0618,211.8143,211.9628,1764.0
2024-08-13 10:40:00,214.22,214.41,214.18,214.38,4899.0,212.1014,212.2895,212.0618,212.2598,4899.0
2024-08-13 10:45:00,214.32,214.5,214.17,214.37,6440.0,212.2004,212.3786,212.0519,212.2499,6440.0
2024-08-13 10:50:00,214.37,214.55,214.23,214.55,5289.0,212.2499,212.4281,212.1113,212.4281,5289.0
2024-08-13 10:55:00,214.5,214.5,214.35,214.4,1649.0,212.3786,212.3786,212.2301,212.2796,1649.0
2024-08-13 11:00:00,214.4,214.4,214.29,214.39,2664.0,212.2796,212.2796,212.1707,212.2697,2664.0
2024-08-13 11:05:00,214.48,214.66,214.47,214.56,3965.0,212.3588,212.537,212.3489,212.438,3965.0
2024-08-13 11:10:00,214.47,214.58,214.33,214.46,3266.0,212.3489,212.4578,212.2103,212.339,3266.0
2024-08-13 11:15:00,214.4,214.61,214.39,214.49,2135.0,212.2796,212.4875,212.2697,212.3687,2135.0
2024-08-13 11:20:00,214.47,214.59,214.35,214.59,2386.0,212.3489,212.4677,212.2301,212.4677,2386.0
2024-08-13 11:25:00,214.53,214.54,214.25,214.44,3636.0,212.4083,212.4182,212.1311,212.3192,3636.0
2024-08-13 11:30:00,214.42,214.54,214.35,214.39,1797.0,212.2994,212.4182,212.2301,212.2697,1797.0
2024-08-13 11:35:00,214.43,214.69,214.42,214.69,3636.0,212.3093,212.5667,212.2994,212.5667,3636.0
2024-08-13 11:40:00,214.7,214.7,214.52,214.63,4076.0,212.5766,212.5766,212.3984,212.5073,4076.0
2024-08-13 11:45:00,214.59,214.83,214.59,214.72,3081.0,212.4677,212.7054,212.4677,212.5964,3081.0
2024-08-13 11:50:00,214.73,215.31,214.65,215.21,4292.0,212.6063,213.1806,212.5271,213.0816,4292.0
2024-08-13 11:55:00,215.24,215.45,215.15,215.36,2285.0,213.1113,213.3192,213.0222,213.2301,2285.0
2024-08-13 12:00:00,215.37,215.37,215.34,215.37,416.0,213.24,213.24,213.2103,213.24,416.0
2024-08-13 12:05:00,215.37,215.38,215.09,215.19,5000.0,213.24,213.2499,212.9628,213.0618,5000.0
2024-08-13 12:10:00,215.23,215.29,215.15,215.24,3749.0,213.1014,213.1608,213.0222,213.1113,3749.0
2024-08-13 12:15:00,215.24,215.34,215.21,215.21,1980.0,213.1113,213.2103,213.0816,213.0816,1980.0
2024-08-13 12:20:00,215.21,215.43,215.15,215.19,5033.0,213.0816,213.2994,213.0222,213.0618,5033.0
2024-08-13 12:25:00,215.25,215.26,215.12,215.21,1657.0,213.1212,213.1311,212.9925,213.0816,1657.0
2024-08-13 12:30:00,215.3,215.31,215.14,215.21,3651.0,213.1707,213.1806,213.0123,213.0816,3651.0
2024-08-13 12:35:00,215.16,215.23,215.16,215.23,1909.0,213.0321,213.1014,213.0321,213.1014,1909.0
2024-08-13 12:40:00,215.28,215.49,215.22,215.41,6161.0,213.1509,213.3588,213.0915,213.2796,6161.0
2024-08-13 12:45:00,215.41,215.64,215.31,215.64,4614.0,213.2796,213.5073,213.1806,213.5073,4614.0
2024-08-13 12:50:00,215.64,215.82,215.63,215.79,1701.0,213.5073,213.6856,213.4974,213.6559,1701.0
2024-08-13 12:55:00,215.75,215.83,215.67,215.78,1279.0,213.6163,213.6955,213.537,213.646,1279.0
2024-08-13 13:00:00,215.78,215.78,215.67,215.75,2828.0,213.646,213.646,213.537,213.6163,2828.0
2024-08-13 13:05:00,215.75,215.88,215.75,215.76,2766.0,213.6163,213.745,213.6163,213.6262,2766.0
2024-08-13 13:10:00,215.8,215.92,215.75,215.92,2792.0,213.6658,213.7846,213.6163,213.7846,2792.0
2024-08-13 13:15:00,215.96,216.11,215.94,216.11,2102.0,213.8242,213.9727,213.8044,213.9727,2102.0
2024-08-13 13:20:00,216.07,216.14,216.05,216.09,3880.0,213.9331,214.0024,213.9133,213.9529,3880.0
2024-08-13 13:25:00,216.1,216.1,216.09,216.09,400.0,213.9628,213.9628,213.9529,213.9529,400.0
2024-08-13 13:30:00,216.09,216.3,216.09,216.12,4800.0,213.9529,214.1608,213.9529,213.9826,4800.0
2024-08-13 13:35:00,216.11,216.11,215.94,216.02,2345.0,213.9727,213.9727,213.8044,213.8836,2345.0
2024-08-13 13:40:00,216.07,216.16,216.05,216.12,2164.0,213.9331,214.0222,213.9133,213.9826,2164.0
2024-08-13 13:45:00,216.07,216.25,215.94,216.15,10251.0,213.9331,214.1113,213.8044,214.0123,10251.0
2024-08-13 13:50:00,216.2,216.44,216.19,216.38,3344.0,214.0618,214.2994,214.0519,214.24,3344.0
2024-08-13 13:55:00,216.44,216.61,216.43,216.6,3393.0,214.2994,214.4677,214.2895,214.4578,3393.0
2024-08-13 14:00:00,216.65,216.69,216.55,216.67,3042.0,214.5074,214.547,214.4083,214.5272,3042.0
2024-08-13 14:05:00,216.61,216.7,216.49,216.5,5250.0,214.4677,214.5569,214.3489,214.3588,5250.0
2024-08-13 14:10:00,216.5,216.52,216.21,216.4,13146.0,214.3588,214.3786,214.0717,214.2598,13146.0
2024-08-13 14:15:00,216.4,216.52,216.28,216.51,9992.0,214.2598,214.3786,214.141,214.3687,9992.0
2024-08-13 14:20:00,216.59,216.69,216.51,216.65,5282.0,214.4479,214.547,214.3687,214.5074,5282.0
2024-08-13 14:25:00,216.66,216.71,216.62,216.68,1966.0,214.5173,214.5668,214.4776,214.5371,1966.0
2024-08-13 14:30:00,216.67,216.72,216.58,216.59,9261.0,214.5272,214.5767,214.438,214.4479,9261.0
2024-08-13 14:35:00,216.66,216.78,216.63,216.72,2498.0,214.5173,214.6361,214.4875,214.5767,2498.0
2024-08-13 14:40:00,216.7,216.78,216.58,216.69,3768.0,214.5569,214.6361,214.438,214.547,3768.0
2024-08-13 14:45:00,216.69,216.72,216.49,216.61,5700.0,214.547,214.5767,214.3489,214.4677,5700.0
2024-08-13 14:50:00,216.68,216.7,216.5,216.56,3981.0,214.5371,214.5569,214.3588,214.4182,3981.0
2024-08-13 14:55:00,216.59,216.67,216.5,216.52,5189.0,214.4479,214.5272,214.3588,214.3786,5189.0
2024-08-13 15:00:00,216.7,216.85,216.61,216.69,7858.0,214.5569,214.7054,214.4677,214.547,7858.0
2024-08-13 15:05:00,216.62,216.62,216.29,216.43,7704.0,214.4776,214.4776,214.1509,214.2895,7704.0
2024-08-13 15:10:00,216.21,216.32,216.16,216.23,1200.0,214.0717,214.1806,214.0222,214.0915,1200.0
2024-08-13 15:15:00,216.07,216.23,216.03,216.16,5829.0,213.9331,214.0915,213.8935,214.0222,5829.0
2024-08-13 15:20:00,216.29,216.35,216.15,216.35,4726.0,214.1509,214.2103,214.0123,214.2103,4726.0
2024-08-13 15:25:00,216.36,216.44,216.22,216.43,2225.0,214.2202,214.2994,214.0816,214.2895,2225.0
2024-08-13 15:30:00,216.45,216.52,216.37,216.51,8027.0,214.3093,214.3786,214.2301,214.3687,8027.0
2024-08-13 15:35:00,216.53,216.65,216.46,216.53,4330.0,214.3885,214.5074,214.3192,214.3885,4330.0
2024-08-13 15:40:00,216.53,216.56,216.29,216.38,5840.0,214.3885,214.4182,214.1509,214.24,5840.0
2024-08-13 15:45:00,216.34,216.79,216.25,216.75,8461.0,214.2004,214.646,214.1113,214.6064,8461.0
2024-08-13 15:50:00,216.73,216.74,216.01,216.53,30454.0,214.5866,214.5965,213.8737,214.3885,30454.0
2024-08-13 15:55:00,216.27,216.64,216.19,216.48,51343.0,214.1311,214.4975,214.0519,214.339,51343.0
2024-08-14 09:30:00,216.71,217.19,215.95,215.96,32970.0,214.5668,215.042,213.8143,213.8242,32970.0
2024-08-14 09:35:00,216.01,216.6,215.74,215.74,3605.0,213.8737,214.4578,213.6064,213.6064,3605.0
2024-08-14 09:40:00,216.27,216.45,215.76,216.44,2945.0,214.1311,214.3093,213.6262,214.2994,2945.0
2024-08-14 09:45:00,216.46,216.46,215.8,216.1,1677.0,214.3192,214.3192,213.6658,213.9628,1677.0
2024-08-14 09:50:00,216.31,217.03,216.21,216.98,4002.0,214.1707,214.8836,214.0717,214.8341,4002.0
2024-08-14 09:55:00,216.96,216.96,216.66,216.72,2264.0,214.8143,214.8143,214.5173,214.5767,2264.0
2024-08-14 10:00:00,216.72,216.94,216.23,216.3,6012.0,214.5767,214.7945,214.0915,214.1608,6012.0
2024-08-14 10:05:00,216.28,216.57,216.25,216.33,2727.0,214.141,214.4281,214.1113,214.1905,2727.0
2024-08-14 10:10:00,216.57,216.57,215.89,216.31,5570.0,214.4281,214.4281,213.7549,214.1707,5570.0
2024-08-14 10:15:00,216.3,216.3,215.74,216.02,4737.0,214.1608,214.1608,213.6064,213.8836,4737.0
2024-08-14 10:20:00,216.26,216.54,216.08,216.54,1395.0,214.1212,214.3984,213.943,214.3984,1395.0
2024-08-14 10:25:00,216.47,216.84,216.16,216.84,4958.0,214.3291,214.6955,214.0222,214.6955,4958.0
2024-08-14 10:30:00,216.66,216.8,216.03,216.18,6011.0,214.5173,214.6559,213.8935,214.042,6011.0
2024-08-14 10:35:00,216.0,216.25,215.54,216.17,2636.0,213.8638,214.1113,213.4083,214.0321,2636.0
2024-08-14 10:40:00,215.99,216.42,215.99,216.41,1646.0,213.8539,214.2796,213.8539,214.2697,1646.0
2024-08-14 10:45:00,216.55,216.55,216.0,216.22,2943.0,214.4083,214.4083,213.8638,214.0816,2943.0
2024-08-14 10:50:00,216.31,216.31,215.97,216.18,3778.0,214.1707,214.1707,213.8341,214.042,3778.0
2024-08-14 10:55:00,216.32,216.59,216.32,216.58,1816.0,214.1806,214.4479,214.1806,214.438,1816.0
2024-08-14 11:00:00,216.62,216.62,215.98,216.39,2485.0,214.4776,214.4776,213.844,214.2499,2485.0
2024-08-14 11:05:00,216.38,216.38,216.11,216.11,400.0,214.24,214.24,213.9727,213.9727,400.0
2024-08-14 11:10:00,216.2,216.46,216.06,216.23,2381.0,214.0618,214.3192,213.9232,214.0915,2381.0
2024-08-14 11:15:00,216.3,216.47,216.3,216.39,1629.0,214.1608,214.3291,214.1608,214.2499,1629.0
2024-08-14 11:20:00,216.5,216.75,216.44,216.75,7116.0,214.3588,214.6064,214.2994,214.6064,7116.0
2024-08-14 11:25:00,216.71,216.86,216.7,216.85,3727.0,214.5668,214.7153,214.5569,214.7054,3727.0
2024-08-14 11:30:00,216.81,217.03,216.61,216.83,1189.0,214.6658,214.8836,214.4677,214.6856,1189.0
2024-08-14 11:35:00,216.84,216.85,216.62,216.85,1849.0,214.6955,214.7054,214.4776,214.7054,1849.0
2024-08-14 11:40:00,216.98,217.08,216.64,217.06,9635.0,214.8341,214.9331,214.4975,214.9133,9635.0
2024-08-14 11:45:00,217.07,217.32,217.07,217.32,731.0,214.9232,215.1707,214.9232,215.1707,731.0
2024-08-14 11:50:00,217.32,217.38,217.26,217.38,1170.0,215.1707,215.2301,215.1113,215.2301,1170.0
2024-08-14 11:55:00,217.38,217.38,217.26,217.26,1128.0,215.2301,215.2301,215.1113,215.1113,1128.0
2024-08-14 12:00:00,217.29,217.43,217.29,217.29,850.0,215.141,215.2796,215.141,215.141,850.0
2024-08-14 12:05:00,217.29,217.34,217.22,217.33,1365.0,215.141,215.1905,215.0717,215.1806,1365.0
2024-08-14 12:10:00,217.33,217.54,217.32,217.44,2726.0,215.1806,215.3886,215.1707,215.2895,2726.0
2024-08-14 12:15:00,217.53,217.71,217.28,217.46,8139.0,215.3786,215.5569,215.1311,215.3093,8139.0
2024-08-14 12:20:00,217.47,217.56,217.0,217.13,15145.0,215.3192,215.4084,214.8539,214.9826,15145.0
2024-08-14 12:25:00,217.07,217.13,216.83,217.03,3153.0,214.9232,214.9826,214.6856,214.8836,3153.0
2024-08-14 12:30:00,216.9,217.1,216.81,216.91,6279.0,214.7549,214.9529,214.6658,214.7648,6279.0
2024-08-14 12:35:00,216.93,217.15,216.87,216.89,8944.0,214.7846,215.0024,214.7252,214.745,8944.0
2024-08-14 12:40:00,216.89,216.92,216.59,216.68,4055.0,214.745,214.7747,214.4479,214.5371,4055.0
2024-08-14 12:45:00,216.55,216.69,216.54,216.69,600.0,214.4083,214.547,214.3984,214.547,600.0
2024-08-14 12:50:00,216.81,217.04,216.81,217.02,1000.0,214.6658,214.8935,214.6658,214.8737,1000.0
2024-08-14 12:55:00,217.04,217.38,217.04,217.38,804.0,214.8935,215.2301,214.8935,215.2301,804.0
2024-08-14 13:00:00,217.19,217.4,217.18,217.4,804.0,215.042,215.2499,215.0321,215.2499,804.0
2024-08-14 13:05:00,217.4,217.4,217.01,217.17,4269.0,215.2499,215.2499,214.8638,215.0222,4269.0
2024-08-14 13:10:00,217.31,217.36,217.02,217.36,8011.0,215.1608,215.2103,214.8737,215.2103,8011.0
2024-08-14 13:15:00,217.32,217.44,217.29,217.29,1179.0,215.1707,215.2895,215.141,215.141,1179.0
2024-08-14 13:20:00,217.41,217.53,217.37,217.53,872.0,215.2598,215.3786,215.2202,215.3786,872.0
2024-08-14 13:25:00,217.37,217.39,217.07,217.29,2215.0,215.2202,215.24,214.9232,215.141,2215.0
2024-08-14 13:30:00,217.14,217.26,217.09,217.11,2313.0,214.9925,215.1113,214.943,214.9628,2313.0
2024-08-14 13:35:00,216.97,217.03,216.87,217.01,2593.0,214.8242,214.8836,214.7252,214.8638,2593.0
2024-08-14 13:40:00,216.83,217.1,216.83,216.94,3236.0,214.6856,214.9529,214.6856,214.7945,3236.0
2024-08-14 13:45:00,217.01,217.14,216.93,217.13,1850.0,214.8638,214.9925,214.7846,214.9826,1850.0
2024-08-14 13:50:00,217.17,217.26,216.9,217.09,2453.0,215.0222,215.1113,214.7549,214.943,2453.0
2024-08-14 13:55:00,217.04,217.43,217.04,217.43,1127.0,214.8935,215.2796,214.8935,215.2796,1127.0
2024-08-14 14:00:00,217.11,217.39,216.9,217.0,2960.0,214.9628,215.24,214.7549,214.8539,2960.0
2024-08-14 14:05:00,217.01,217.05,216.82,217.02,2682.0,214.8638,214.9034,214.6757,214.8737,2682.0
2024-08-14 14:10:00,217.0,217.03,216.84,216.95,2548.0,214.8539,214.8836,214.6955,214.8044,2548.0
2024-08-14 14:15:00,216.84,216.96,216.8,216.88,2751.0,214.6955,214.8143,214.6559,214.7351,2751.0
2024-08-14 14:20:00,216.8,216.86,216.59,216.83,6412.0,214.6559,214.7153,214.4479,214.6856,6412.0
2024-08-14 14:25:00,216.87,216.98,216.83,216.98,2500.0,214.7252,214.8341,214.6856,214.8341,2500.0
2024-08-14 14:30:00,216.97,217.14,216.82,216.86,6905.0,214.8242,214.9925,214.6757,214.7153,6905.0
2024-08-14 14:35:00,216.91,217.08,216.78,217.07,4005.0,214.7648,214.9331,214.6361,214.9232,4005.0
2024-08-14 14:40:00,216.97,217.17,216.84,217.17,3348.0,214.8242,215.0222,214.6955,215.0222,3348.0
2024-08-14 14:45:00,217.14,217.2,217.07,217.12,500.0,214.9925,215.0519,214.9232,214.9727,500.0
2024-08-14 14:50:00,217.25,217.32,217.13,217.13,1625.0,215.1014,215.1707,214.9826,214.9826,1625.0
2024-08-14 14:55:00,217.09,217.44,217.09,217.44,2000.0,214.943,215.2895,214.943,215.2895,2000.0
2024-08-14 15:00:00,217.38,217.44,217.18,217.4,3424.0,215.2301,215.2895,215.0321,215.2499,3424.0
2024-08-14 15:05:00,217.29,217.41,217.21,217.27,1803.0,215.141,215.2598,215.0618,215.1212,1803.0
2024-08-14 15:10:00,217.24,217.45,216.94,217.06,8087.0,215.0915,215.2994,214.7945,214.9133,8087.0
2024-08-14 15:15:00,217.06,217.19,216.96,217.12,5700.0,214.9133,215.042,214.8143,214.9727,5700.0
2024-08-14 15:20:00,217.21,217.32,217.04,217.32,1433.0,215.0618,215.1707,214.8935,215.1707,1433.0
2024-08-14 15:25:00,217.35,217.51,217.21,217.24,3983.0,215.2004,215.3588,215.0618,215.0915,3983.0
2024-08-14 15:30:00,217.33,217.44,217.19,217.32,2926.0,215.1806,215.2895,215.042,215.1707,2926.0
2024-08-14 15:35:00,217.33,217.41,217.01,217.25,4518.0,215.1806,215.2598,214.8638,215.1014,4518.0
2024-08-14 15:40:00,217.16,217.3,217.04,217.3,2060.0,215.0123,215.1509,214.8935,215.1509,2060.0
2024-08-14 15:45:00,217.32,217.44,217.24,217.26,12228.0,215.1707,215.2895,215.0915,215.1113,12228.0
2024-08-14 15:50:00,217.3,217.3,216.84,217.14,13254.0,215.1509,215.1509,214.6955,214.9925,13254.0
2024-08-14 15:55:00,217.19,217.5,216.98,217.1,47013.0,215.042,215.3489,214.8341,214.9529,47013.0
2024-08-15 09:30:00,219.68,220.35,218.93,220.21,30581.0,217.5074,218.1708,216.7648,218.0321,30581.0
2024-08-15 09:35:00,220.24,220.48,219.76,220.09,54405.0,218.0618,218.2995,217.5866,217.9133,54405.0
2024-08-15 09:40:00,220.19,220.24,219.84,219.98,24337.0,218.0123,218.0618,217.6658,217.8044,24337.0
2024-08-15 09:45:00,220.0,220.1,219.73,220.02,27540.0,217.8242,217.9232,217.5569,217.844,27540.0
2024-08-15 09:50:00,220.06,220.4,219.92,220.28,24701.0,217.8836,218.2203,217.745,218.1015,24701.0
2024-08-15 09:55:00,220.28,220.41,219.96,220.02,24778.0,218.1015,218.2302,217.7846,217.844,24778.0
2024-08-15 10:00:00,220.07,220.12,219.82,219.83,23747.0,217.8935,217.943,217.646,217.6559,23747.0
2024-08-15 10:05:00,219.82,220.08,219.6,219.6,22145.0,217.646,217.9034,217.4282,217.4282,22145.0
2024-08-15 10:10:00,219.61,219.96,219.48,219.48,8829.0,217.4381,217.7846,217.3094,217.3094,8829.0
2024-08-15 10:15:00,219.39,219.7,219.38,219.56,4097.0,217.2203,217.5272,217.2104,217.3886,4097.0
2024-08-15 10:20:00,219.56,219.71,219.44,219.71,4211.0,217.3886,217.5371,217.2698,217.5371,4211.0
2024-08-15 10:25:00,219.74,219.94,219.74,219.83,1838.0,217.5668,217.7648,217.5668,217.6559,1838.0
2024-08-15 10:30:00,219.83,219.91,219.71,219.77,7802.0,217.6559,217.7351,217.5371,217.5965,7802.0
2024-08-15 10:35:00,219.78,219.97,219.53,219.73,6503.0,217.6064,217.7945,217.3589,217.5569,6503.0
2024-08-15 10:40:00,219.72,219.74,219.45,219.59,4830.0,217.547,217.5668,217.2797,217.4183,4830.0
2024-08-15 10:45:00,219.59,219.75,219.36,219.49,1831.0,217.4183,217.5767,217.1906,217.3193,1831.0
2024-08-15 10:50:00,219.42,219.83,219.41,219.78,8151.0,217.25,217.6559,217.2401,217.6064,8151.0
2024-08-15 10:55:00,219.6,219.76,219.6,219.61,8797.0,217.4282,217.5866,217.4282,217.4381,8797.0
2024-08-15 11:00:00,219.8,220.16,219.8,220.16,14076.0,217.6262,217.9826,217.6262,217.9826,14076.0
2024-08-15 11:05:00,220.13,220.87,220.13,220.71,13848.0,217.9529,218.6856,217.9529,218.5272,13848.0
2024-08-15 11:10:00,220.79,221.29,220.65,221.29,6520.0,218.6064,219.1015,218.4678,219.1015,6520.0
2024-08-15 11:15:00,221.2,221.44,221.09,221.3,12177.0,219.0124,219.25,218.9034,219.1114,12177.0
2024-08-15 11:20:00,221.2,221.3,220.85,220.85,5961.0,219.0124,219.1114,218.6658,218.6658,5961.0
2024-08-15 11:25:00,221.01,221.06,220.57,220.68,7579.0,218.8242,218.8737,218.3886,218.4975,7579.0
2024-08-15 11:30:00,220.73,220.79,220.58,220.69,7323.0,218.547,218.6064,218.3985,218.5074,7323.0
2024-08-15 11:35:00,220.65,220.75,220.61,220.67,4236.0,218.4678,218.5668,218.4282,218.4876,4236.0
2024-08-15 11:40:00,220.67,221.19,220.67,221.16,7311.0,218.4876,219.0025,218.4876,218.9727,7311.0
2024-08-15 11:45:00,221.19,221.81,221.15,221.62,10201.0,219.0025,219.6163,218.9628,219.4282,10201.0
2024-08-15 11:50:00,221.59,221.88,221.49,221.71,13839.0,219.3985,219.6856,219.2995,219.5173,13839.0
2024-08-15 11:55:00,221.8,221.8,221.41,221.55,15681.0,219.6064,219.6064,219.2203,219.3589,15681.0
2024-08-15 12:00:00,221.56,221.68,221.52,221.65,1839.0,219.3688,219.4876,219.3292,219.4579,1839.0
2024-08-15 12:05:00,221.55,221.63,221.36,221.56,16963.0,219.3589,219.4381,219.1708,219.3688,16963.0
2024-08-15 12:10:00,221.57,221.98,221.57,221.98,6026.0,219.3787,219.7846,219.3787,219.7846,6026.0
2024-08-15 12:15:00,221.93,222.04,221.8,221.84,6390.0,219.7351,219.844,219.6064,219.646,6390.0
2024-08-15 12:20:00,221.82,222.06,221.82,221.84,6271.0,219.6262,219.8638,219.6262,219.646,6271.0
2024-08-15 12:25:00,221.81,221.95,221.7,221.93,4361.0,219.6163,219.7549,219.5074,219.7351,4361.0
2024-08-15 12:30:00,221.89,221.97,221.76,221.83,4006.0,219.6955,219.7747,219.5668,219.6361,4006.0
2024-08-15 12:35:00,221.82,221.92,221.76,221.77,4335.0,219.6262,219.7252,219.5668,219.5767,4335.0
2024-08-15 12:40:00,221.74,221.74,221.41,221.48,2440.0,219.547,219.547,219.2203,219.2896,2440.0
2024-08-15 12:45:00,221.48,221.48,221.16,221.19,2370.0,219.2896,219.2896,218.9727,219.0025,2370.0
2024-08-15 12:50:00,221.31,221.53,221.27,221.53,4325.0,219.1213,219.3391,219.0817,219.3391,4325.0
2024-08-15 12:55:00,221.52,221.64,221.33,221.55,15001.0,219.3292,219.448,219.1411,219.3589,15001.0
2024-08-15 13:00:00,221.56,221.65,221.47,221.59,4004.0,219.3688,219.4579,219.2797,219.3985,4004.0
2024-08-15 13:05:00,221.55,221.67,221.4,221.67,6154.0,219.3589,219.4777,219.2104,219.4777,6154.0
2024-08-15 13:10:00,221.7,221.72,221.62,221.62,2531.0,219.5074,219.5272,219.4282,219.4282,2531.0
2024-08-15 13:15:00,221.64,221.83,221.64,221.78,3300.0,219.448,219.6361,219.448,219.5866,3300.0
2024-08-15 13:20:00,221.82,221.85,221.71,221.71,2720.0,219.6262,219.6559,219.5173,219.5173,2720.0
2024-08-15 13:25:00,221.72,221.88,221.71,221.77,6120.0,219.5272,219.6856,219.5173,219.5767,6120.0
2024-08-15 13:30:00,221.82,222.0,221.74,221.99,5004.0,219.6262,219.8044,219.547,219.7945,5004.0
2024-08-15 13:35:00,222.0,222.04,221.92,221.97,4208.0,219.8044,219.844,219.7252,219.7747,4208.0
2024-08-15 13:40:00,221.91,221.97,221.85,221.88,7770.0,219.7153,219.7747,219.6559,219.6856,7770.0
2024-08-15 13:45:00,221.84,222.0,221.82,222.0,10410.0,219.646,219.8044,219.6262,219.8044,10410.0
2024-08-15 13:50:00,222.0,222.24,221.95,222.11,7330.0,219.8044,220.0421,219.7549,219.9134,7330.0
2024-08-15 13:55:00,222.18,222.36,222.05,222.26,7047.0,219.9827,220.1609,219.8539,220.0619,7047.0
2024-08-15 14:00:00,222.25,222.41,222.08,222.36,5453.0,220.052,220.2104,219.8836,220.1609,5453.0
2024-08-15 14:05:00,222.21,222.27,222.12,222.19,6086.0,220.0124,220.0718,219.9233,219.9926,6086.0
2024-08-15 14:10:00,222.16,222.2,221.91,221.91,7174.0,219.9629,220.0025,219.7153,219.7153,7174.0
2024-08-15 14:15:00,221.89,222.12,221.79,222.05,3526.0,219.6955,219.9233,219.5965,219.8539,3526.0
2024-08-15 14:20:00,221.99,221.99,221.87,221.87,1572.0,219.7945,219.7945,219.6757,219.6757,1572.0
2024-08-15 14:25:00,221.87,221.93,221.79,221.93,3778.0,219.6757,219.7351,219.5965,219.7351,3778.0
2024-08-15 14:30:00,221.93,221.98,221.72,221.88,7718.0,219.7351,219.7846,219.5272,219.6856,7718.0
2024-08-15 14:35:00,221.94,222.19,221.9,222.01,6754.0,219.745,219.9926,219.7054,219.8143,6754.0
2024-08-15 14:40:00,221.92,222.26,221.92,222.26,3211.0,219.7252,220.0619,219.7252,220.0619,3211.0
2024-08-15 14:45:00,222.18,222.52,222.18,222.48,4538.0,219.9827,220.3193,219.9827,220.2797,4538.0
2024-08-15 14:50:00,222.37,222.39,222.08,222.16,10456.0,220.1708,220.1906,219.8836,219.9629,10456.0
2024-08-15 14:55:00,222.36,222.43,222.34,222.41,3594.0,220.1609,220.2302,220.1411,220.2104,3594.0
2024-08-15 15:00:00,222.4,222.4,222.11,222.22,10237.0,220.2005,220.2005,219.9134,220.0223,10237.0
2024-08-15 15:05:00,222.13,222.8,222.11,222.68,8307.0,219.9332,220.5965,219.9134,220.4777,8307.0
2024-08-15 15:10:00,222.61,222.73,222.54,222.67,7950.0,220.4084,220.5272,220.3391,220.4678,7950.0
2024-08-15 15:15:00,222.67,222.95,222.65,222.86,12709.0,220.4678,220.745,220.448,220.6559,12709.0
2024-08-15 15:20:00,222.81,222.93,222.65,222.93,13624.0,220.6064,220.7252,220.448,220.7252,13624.0
2024-08-15 15:25:00,222.82,222.95,222.76,222.87,9813.0,220.6163,220.745,220.5569,220.6658,9813.0
2024-08-15 15:30:00,222.86,222.9,222.53,222.53,19448.0,220.6559,220.6955,220.3292,220.3292,19448.0
2024-08-15 15:35:00,222.53,222.68,222.45,222.68,9119.0,220.3292,220.4777,220.25,220.4777,9119.0
2024-08-15 15:40:00,222.68,222.76,222.54,222.63,17177.0,220.4777,220.5569,220.3391,220.4282,17177.0
2024-08-15 15:45:00,222.67,222.84,222.22,222.35,21830.0,220.4678,220.6361,220.0223,220.151,21830.0
2024-08-15 15:50:00,222.25,222.35,221.92,221.94,32094.0,220.052,220.151,219.7252,219.745,32094.0
2024-08-15 15:55:00,221.94,222.11,221.64,221.96,60411.0,219.745,219.9134,219.448,219.7648,60411.0
2024-08-16 09:30:00,221.61,221.67,220.11,220.15,61662.0,220.045,220.1046,218.5556,218.5953,61662.0
2024-08-16 09:35:00,220.51,220.89,220.35,220.55,5241.0,218.9528,219.3301,218.7939,218.9925,5241.0
2024-08-16 09:40:00,220.61,221.42,220.58,220.84,5483.0,219.0521,219.8564,219.0223,219.2805,5483.0
2024-08-16 09:45:00,220.83,221.05,220.49,220.52,4485.0,219.2705,219.489,218.9329,218.9627,4485.0
2024-08-16 09:50:00,220.68,220.83,220.0,220.06,4977.0,219.1216,219.2705,218.4464,218.506,4977.0
2024-08-16 09:55:00,220.06,220.54,219.98,219.98,3297.0,218.506,218.9826,218.4265,218.4265,3297.0
2024-08-16 10:00:00,219.98,220.67,219.89,219.9,4937.0,218.4265,219.1117,218.3372,218.3471,4937.0
2024-08-16 10:05:00,219.9,220.21,219.78,219.9,7950.0,218.3471,218.6549,218.228,218.3471,7950.0
2024-08-16 10:10:00,219.9,220.18,219.72,220.11,6340.0,218.3471,218.6251,218.1684,218.5556,6340.0
2024-08-16 10:15:00,220.28,220.47,220.15,220.32,1500.0,218.7244,218.9131,218.5953,218.7641,1500.0
2024-08-16 10:20:00,219.99,220.21,219.89,219.9,5979.0,218.4365,218.6549,218.3372,218.3471,5979.0
2024-08-16 10:25:00,220.02,220.71,220.0,220.58,3892.0,218.4663,219.1514,218.4464,219.0223,3892.0
2024-08-16 10:30:00,220.41,220.56,220.13,220.13,6018.0,218.8535,219.0025,218.5755,218.5755,6018.0
2024-08-16 10:35:00,220.26,220.52,220.15,220.48,4486.0,218.7046,218.9627,218.5953,218.923,4486.0
2024-08-16 10:40:00,220.29,220.47,220.14,220.29,2236.0,218.7344,218.9131,218.5854,218.7344,2236.0
2024-08-16 10:45:00,220.29,220.59,220.27,220.27,3783.0,218.7344,219.0322,218.7145,218.7145,3783.0
2024-08-16 10:50:00,220.52,220.63,220.48,220.62,700.0,218.9627,219.072,218.923,219.062,700.0
2024-08-16 10:55:00,220.48,221.01,220.48,221.0,5571.0,218.923,219.4493,218.923,219.4393,5571.0
2024-08-16 11:00:00,221.04,221.04,220.66,220.67,2126.0,219.4791,219.4791,219.1017,219.1117,2126.0
2024-08-16 11:05:00,220.71,221.15,220.7,220.99,4676.0,219.1514,219.5883,219.1415,219.4294,4676.0
2024-08-16 11:10:00,220.98,221.15,220.86,221.15,3285.0,219.4195,219.5883,219.3003,219.5883,3285.0
2024-08-16 11:15:00,221.09,221.15,220.92,220.99,2325.0,219.5287,219.5883,219.3599,219.4294,2325.0
2024-08-16 11:20:00,220.85,220.94,220.62,220.94,14785.0,219.2904,219.3798,219.062,219.3798,14785.0
2024-08-16 11:25:00,220.99,221.26,220.95,221.18,21770.0,219.4294,219.6975,219.3897,219.6181,21770.0
2024-08-16 11:30:00,221.18,221.18,221.01,221.02,1890.0,219.6181,219.6181,219.4493,219.4592,1890.0
2024-08-16 11:35:00,221.02,221.1,220.82,220.86,3139.0,219.4592,219.5386,219.2606,219.3003,3139.0
2024-08-16 11:40:00,220.9,220.9,220.62,220.62,5193.0,219.3401,219.3401,219.062,219.062,5193.0
2024-08-16 11:45:00,220.63,220.73,220.5,220.71,4244.0,219.072,219.1713,218.9429,219.1514,4244.0
2024-08-16 11:50:00,220.65,220.78,220.61,220.77,1996.0,219.0918,219.2209,219.0521,219.211,1996.0
2024-08-16 11:55:00,220.89,220.89,220.73,220.73,1417.0,219.3301,219.3301,219.1713,219.1713,1417.0
2024-08-16 12:00:00,220.69,220.73,220.66,220.66,400.0,219.1315,219.1713,219.1017,219.1017,400.0
2024-08-16 12:05:00,220.66,220.87,220.59,220.78,3253.0,219.1017,219.3103,219.0322,219.2209,3253.0
2024-08-16 12:10:00,220.77,220.79,220.75,220.78,689.0,219.211,219.2308,219.1911,219.2209,689.0
2024-08-16 12:15:00,220.84,221.16,220.82,220.89,4223.0,219.2805,219.5982,219.2606,219.3301,4223.0
2024-08-16 12:20:00,220.83,220.94,220.64,220.94,2523.0,219.2705,219.3798,219.0819,219.3798,2523.0
2024-08-16 12:25:00,220.82,220.82,220.82,220.82,150.0,219.2606,219.2606,219.2606,219.2606,150.0
2024-08-16 12:30:00,220.85,221.0,220.76,220.98,1723.0,219.2904,219.4393,219.201,219.4195,1723.0
2024-08-16 12:35:00,221.04,221.05,220.91,220.91,484.0,219.4791,219.489,219.35,219.35,484.0
2024-08-16 12:40:00,221.0,221.07,220.96,221.07,1049.0,219.4393,219.5089,219.3996,219.5089,1049.0
2024-08-16 12:45:00,221.06,221.13,221.05,221.06,1896.0,219.4989,219.5684,219.489,219.4989,1896.0
2024-08-16 12:50:00,221.14,221.35,221.08,221.35,3072.0,219.5784,219.7869,219.5188,219.7869,3072.0
2024-08-16 12:55:00,221.35,221.62,221.35,221.62,1936.0,219.7869,220.055,219.7869,220.055,1936.0
2024-08-16 13:00:00,221.46,221.53,221.36,221.37,2381.0,219.8961,219.9656,219.7968,219.8067,2381.0
2024-08-16 13:05:00,221.36,221.45,220.97,220.97,1400.0,219.7968,219.8862,219.4096,219.4096,1400.0
2024-08-16 13:10:00,221.23,221.25,221.14,221.25,2504.0,219.6677,219.6876,219.5784,219.6876,2504.0
2024-08-16 13:15:00,221.13,221.18,221.05,221.06,1976.0,219.5684,219.6181,219.489,219.4989,1976.0
2024-08-16 13:20:00,221.04,221.1,220.85,220.85,2500.0,219.4791,219.5386,219.2904,219.2904,2500.0
2024-08-16 13:25:00,220.95,220.95,220.67,220.84,3418.0,219.3897,219.3897,219.1117,219.2805,3418.0
2024-08-16 13:30:00,220.77,221.02,220.71,221.02,4222.0,219.211,219.4592,219.1514,219.4592,4222.0
2024-08-16 13:35:00,220.97,221.09,220.96,221.0,800.0,219.4096,219.5287,219.3996,219.4393,800.0
2024-08-16 13:40:00,220.91,220.94,220.82,220.94,4175.0,219.35,219.3798,219.2606,219.3798,4175.0
2024-08-16 13:45:00,220.94,221.03,220.87,220.93,4326.0,219.3798,219.4691,219.3103,219.3698,4326.0
2024-08-16 13:50:00,220.87,220.9,220.6,220.6,4200.0,219.3103,219.3401,219.0422,219.0422,4200.0
2024-08-16 13:55:00,220.59,220.81,220.58,220.81,2593.0,219.0322,219.2507,219.0223,219.2507,2593.0
2024-08-16 14:00:00,220.81,220.9,220.73,220.9,1900.0,219.2507,219.3401,219.1713,219.3401,1900.0
2024-08-16 14:05:00,220.89,220.92,220.8,220.82,900.0,219.3301,219.3599,219.2408,219.2606,900.0
2024-08-16 14:10:00,220.81,220.83,220.56,220.68,1973.0,219.2507,219.2705,219.0025,219.1216,1973.0
2024-08-16 14:15:00,220.61,220.81,220.6,220.81,2803.0,219.0521,219.2507,219.0422,219.2507,2803.0
2024-08-16 14:20:00,220.68,220.7,220.65,220.7,1834.0,219.1216,219.1415,219.0918,219.1415,1834.0
2024-08-16 14:25:00,220.74,220.85,220.64,220.68,1752.0,219.1812,219.2904,219.0819,219.1216,1752.0
2024-08-16 14:30:00,220.68,220.74,220.66,220.67,1800.0,219.1216,219.1812,219.1017,219.1117,1800.0
2024-08-16 14:35:00,220.67,220.67,220.66,220.67,800.0,219.1117,219.1117,219.1017,219.1117,800.0
2024-08-16 14:40:00,220.73,220.73,220.47,220.55,2843.0,219.1713,219.1713,218.9131,218.9925,2843.0
2024-08-16 14:45:00,220.62,220.73,220.57,220.59,2533.0,219.062,219.1713,219.0124,219.0322,2533.0
2024-08-16 14:50:00,220.6,220.6,220.51,220.56,1800.0,219.0422,219.0422,218.9528,219.0025,1800.0
2024-08-16 14:55:00,220.56,220.84,220.49,220.84,7923.0,219.0025,219.2805,218.9329,219.2805,7923.0
2024-08-16 15:00:00,220.76,220.81,220.69,220.74,4665.0,219.201,219.2507,219.1315,219.1812,4665.0
2024-08-16 15:05:00,220.74,220.82,220.61,220.77,5074.0,219.1812,219.2606,219.0521,219.211,5074.0
2024-08-16 15:10:00,220.71,220.72,220.56,220.65,5829.0,219.1514,219.1613,219.0025,219.0918,5829.0
2024-08-16 15:15:00,220.6,220.61,220.48,220.56,3537.0,219.0422,219.0521,218.923,219.0025,3537.0
2024-08-16 15:20:00,220.54,220.54,220.36,220.41,5994.0,218.9826,218.9826,218.8039,218.8535,5994.0
2024-08-16 15:25:00,220.44,220.62,220.4,220.59,6507.0,218.8833,219.062,218.8436,219.0322,6507.0
2024-08-16 15:30:00,220.59,220.84,220.59,220.84,3600.0,219.0322,219.2805,219.0322,219.2805,3600.0
2024-08-16 15:35:00,220.79,220.95,220.7,220.88,21225.0,219.2308,219.3897,219.1415,219.3202,21225.0
2024-08-16 15:40:00,220.89,220.91,220.68,220.71,11417.0,219.3301,219.35,219.1216,219.1514,11417.0
2024-08-16 15:45:00,220.71,220.71,220.42,220.46,9602.0,219.1514,219.1514,218.8634,218.9032,9602.0
2024-08-16 15:50:00,220.46,220.64,220.08,220.12,23426.0,218.9032,219.0819,218.5258,218.5656,23426.0
2024-08-16 15:55:00,220.12,220.6,220.05,220.6,81156.0,218.5656,219.0422,218.4961,219.0422,81156.0
2024-08-19 09:30:00,221.3,222.85,221.05,222.3,28858.0,219.7372,221.2763,219.489,220.7302,28858.0
2024-08-19 09:35:00,222.31,222.62,221.98,222.25,7139.0,220.7401,221.0479,220.4124,220.6805,7139.0
2024-08-19 09:40:00,222.25,222.25,221.82,222.14,3466.0,220.6805,220.6805,220.2536,220.5713,3466.0
2024-08-19 09:45:00,222.14,222.38,222.0,222.03,2430.0,220.5713,220.8096,220.4323,220.4621,2430.0
2024-08-19 09:50:00,222.06,222.24,221.77,221.99,5524.0,220.4919,220.6706,220.2039,220.4224,5524.0
2024-08-19 09:55:00,221.95,221.95,221.57,221.58,2646.0,220.3826,220.3826,220.0053,220.0152,2646.0
2024-08-19 10:00:00,221.71,222.3,221.71,222.15,6173.0,220.1443,220.7302,220.1443,220.5812,6173.0
2024-08-19 10:05:00,222.15,222.43,221.98,221.98,8297.0,220.5812,220.8592,220.4124,220.4124,8297.0
2024-08-19 10:10:00,222.08,222.34,221.94,222.06,4355.0,220.5117,220.7699,220.3727,220.4919,4355.0
2024-08-19 10:15:00,221.98,222.33,221.84,222.03,8813.0,220.4124,220.76,220.2734,220.4621,8813.0
2024-08-19 10:20:00,222.12,222.55,222.03,222.55,4468.0,220.5514,220.9784,220.4621,220.9784,4468.0
2024-08-19 10:25:00,222.56,222.63,222.47,222.51,4048.0,220.9883,221.0578,220.899,220.9387,4048.0
2024-08-19 10:30:00,222.57,222.83,222.55,222.83,1828.0,220.9983,221.2564,220.9784,221.2564,1828.0
2024-08-19 10:35:00,222.89,222.94,222.82,222.88,1865.0,221.316,221.3656,221.2465,221.3061,1865.0
2024-08-19 10:40:00,222.9,223.24,222.77,223.2,7128.0,221.3259,221.6635,221.1968,221.6238,7128.0
2024-08-19 10:45:00,223.25,223.65,223.25,223.65,3210.0,221.6735,222.0706,221.6735,222.0706,3210.0
2024-08-19 10:50:00,223.77,223.94,223.74,223.8,1861.0,222.1898,222.3586,222.16,222.2196,1861.0
2024-08-19 10:55:00,223.97,223.97,223.65,223.94,2823.0,222.3884,222.3884,222.0706,222.3586,2823.0
2024-08-19 11:00:00,223.85,224.0,223.81,224.0,1416.0,222.2692,222.4182,222.2295,222.4182,1416.0
2024-08-19 11:05:00,223.97,223.97,223.74,223.75,4193.0,222.3884,222.3884,222.16,222.1699,4193.0
2024-08-19 11:10:00,223.8,223.89,223.64,223.89,5215.0,222.2196,222.3089,222.0607,222.3089,5215.0
2024-08-19 11:15:00,223.87,224.04,223.86,224.04,2375.0,222.2891,222.4579,222.2791,222.4579,2375.0
2024-08-19 11:20:00,224.06,224.36,223.76,224.27,10337.0,222.4777,222.7756,222.1799,222.6863,10337.0
2024-08-19 11:25:00,224.26,224.34,224.05,224.14,1693.0,222.6763,222.7558,222.4678,222.5572,1693.0
2024-08-19 11:30:00,224.12,224.41,224.09,224.41,4539.0,222.5373,222.8253,222.5075,222.8253,4539.0
2024-08-19 11:35:00,224.38,224.39,224.16,224.21,5970.0,222.7955,222.8054,222.577,222.6267,5970.0
2024-08-19 11:40:00,224.21,224.29,224.15,224.29,2026.0,222.6267,222.7061,222.5671,222.7061,2026.0
2024-08-19 11:45:00,224.27,224.27,224.13,224.17,2162.0,222.6863,222.6863,222.5472,222.587,2162.0
2024-08-19 11:50:00,224.08,224.25,224.0,224.03,10738.0,222.4976,222.6664,222.4182,222.4479,10738.0
2024-08-19 11:55:00,223.98,224.1,223.52,223.52,5295.0,222.3983,222.5175,221.9415,221.9415,5295.0
2024-08-19 12:00:00,223.66,223.96,223.5,223.85,17285.0,222.0806,222.3784,221.9217,222.2692,17285.0
2024-08-19 12:05:00,223.65,223.91,223.65,223.8,3769.0,222.0706,222.3288,222.0706,222.2196,3769.0
2024-08-19 12:10:00,223.87,223.91,223.74,223.91,1660.0,222.2891,222.3288,222.16,222.3288,1660.0
2024-08-19 12:15:00,223.82,224.0,223.61,223.62,6346.0,222.2394,222.4182,222.0309,222.0408,6346.0
2024-08-19 12:20:00,223.67,223.85,223.63,223.83,2300.0,222.0905,222.2692,222.0508,222.2494,2300.0
2024-08-19 12:25:00,223.83,224.22,223.83,224.16,6297.0,222.2494,222.6366,222.2494,222.577,6297.0
2024-08-19 12:30:00,224.03,224.11,223.9,223.95,5945.0,222.4479,222.5274,222.3189,222.3685,5945.0
2024-08-19 12:35:00,224.01,224.24,223.97,224.24,2500.0,222.4281,222.6565,222.3884,222.6565,2500.0
2024-08-19 12:40:00,224.24,224.32,224.13,224.27,1200.0,222.6565,222.7359,222.5472,222.6863,1200.0
2024-08-19 12:45:00,224.27,224.27,224.27,224.27,0.0,222.6863,222.6863,222.6863,222.6863,0.0
2024-08-19 12:50:00,224.28,224.83,224.28,224.64,4791.0,222.6962,223.2423,222.6962,223.0536,4791.0
2024-08-19 12:55:00,224.64,224.8,224.55,224.8,2272.0,223.0536,223.2125,222.9643,223.2125,2272.0
2024-08-19 13:00:00,224.7,224.79,224.58,224.71,3301.0,223.1132,223.2026,222.9941,223.1231,3301.0
2024-08-19 13:05:00,224.79,224.84,224.62,224.63,2993.0,223.2026,223.2522,223.0338,223.0437,2993.0
2024-08-19 13:10:00,224.8,224.8,224.61,224.62,3464.0,223.2125,223.2125,223.0239,223.0338,3464.0
2024-08-19 13:15:00,224.71,224.87,224.65,224.79,2596.0,223.1231,223.282,223.0636,223.2026,2596.0
2024-08-19 13:20:00,224.81,224.83,224.69,224.77,2012.0,223.2224,223.2423,223.1033,223.1827,2012.0
2024-08-19 13:25:00,224.67,224.79,224.53,224.62,4041.0,223.0834,223.2026,222.9444,223.0338,4041.0
2024-08-19 13:30:00,224.61,224.72,224.38,224.72,6102.0,223.0239,223.1331,222.7955,223.1331,6102.0
2024-08-19 13:35:00,224.72,224.72,224.53,224.67,800.0,223.1331,223.1331,222.9444,223.0834,800.0
2024-08-19 13:40:00,224.68,224.74,224.59,224.69,3348.0,223.0934,223.1529,223.004,223.1033,3348.0
2024-08-19 13:45:00,224.75,224.75,224.62,224.72,967.0,223.1629,223.1629,223.0338,223.1331,967.0
2024-08-19 13:50:00,224.66,224.74,224.58,224.71,1514.0,223.0735,223.1529,222.9941,223.1231,1514.0
2024-08-19 13:55:00,224.61,224.83,224.6,224.72,2212.0,223.0239,223.2423,223.0139,223.1331,2212.0
2024-08-19 14:00:00,224.72,224.98,224.69,224.89,2876.0,223.1331,223.3912,223.1033,223.3019,2876.0
2024-08-19 14:05:00,224.86,224.86,224.51,224.53,7721.0,223.2721,223.2721,222.9246,222.9444,7721.0
2024-08-19 14:10:00,224.59,224.98,224.56,224.86,6796.0,223.004,223.3912,222.9742,223.2721,6796.0
2024-08-19 14:15:00,224.88,224.98,224.8,224.94,3222.0,223.2919,223.3912,223.2125,223.3515,3222.0
2024-08-19 14:20:00,224.94,225.11,224.81,225.0,7668.0,223.3515,223.5203,223.2224,223.4111,7668.0
2024-08-19 14:25:00,225.07,225.07,224.95,225.06,1841.0,223.4806,223.4806,223.3615,223.4707,1841.0
2024-08-19 14:30:00,224.98,225.31,224.93,225.17,8503.0,223.3912,223.7189,223.3416,223.5799,8503.0
2024-08-19 14:35:00,225.2,225.34,225.13,225.29,3160.0,223.6097,223.7487,223.5402,223.699,3160.0
2024-08-19 14:40:00,225.36,226.0,225.36,225.96,7022.0,223.7686,224.404,223.7686,224.3643,7022.0
2024-08-19 14:45:00,225.96,225.98,225.79,225.92,3377.0,224.3643,224.3842,224.1955,224.3246,3377.0
2024-08-19 14:50:00,225.92,225.92,225.58,225.58,4538.0,224.3246,224.3246,223.987,223.987,4538.0
2024-08-19 14:55:00,225.67,225.87,225.54,225.75,2385.0,224.0764,224.275,223.9473,224.1558,2385.0
2024-08-19 15:00:00,225.69,225.8,225.48,225.48,6538.0,224.0962,224.2054,223.8877,223.8877,6538.0
2024-08-19 15:05:00,225.51,225.73,225.44,225.64,3767.0,223.9175,224.1359,223.848,224.0466,3767.0
2024-08-19 15:10:00,225.58,225.58,225.38,225.5,2700.0,223.987,223.987,223.7884,223.9076,2700.0
2024-08-19 15:15:00,225.53,225.64,225.47,225.64,2050.0,223.9374,224.0466,223.8778,224.0466,2050.0
2024-08-19 15:20:00,225.66,225.7,225.52,225.6,3590.0,224.0664,224.1062,223.9274,224.0069,3590.0
2024-08-19 15:25:00,225.59,225.73,225.44,225.55,5773.0,223.9969,224.1359,223.848,223.9572,5773.0
2024-08-19 15:30:00,225.52,225.57,225.42,225.42,1754.0,223.9274,223.9771,223.8281,223.8281,1754.0
2024-08-19 15:35:00,225.41,225.42,225.1,225.19,4563.0,223.8182,223.8281,223.5104,223.5998,4563.0
2024-08-19 15:40:00,225.12,225.36,225.07,225.24,5081.0,223.5303,223.7686,223.4806,223.6494,5081.0
2024-08-19 15:45:00,225.24,225.42,225.12,225.12,6617.0,223.6494,223.8281,223.5303,223.5303,6617.0
2024-08-19 15:50:00,225.26,225.59,224.97,225.59,15692.0,223.6693,223.9969,223.3813,223.9969,15692.0
2024-08-19 15:55:00,225.33,225.44,225.08,225.22,60675.0,223.7388,223.848,223.4905,223.6295,60675.0
2024-08-20 09:30:00,224.5,225.01,223.99,224.54,16177.0,222.9146,223.421,222.4082,222.9543,16177.0
2024-08-20 09:35:00,224.51,224.67,224.05,224.08,3257.0,222.9246,223.0834,222.4678,222.4976,3257.0
2024-08-20 09:40:00,224.38,225.16,224.37,224.97,4906.0,222.7955,223.57,222.7855,223.3813,4906.0
2024-08-20 09:45:00,225.0,225.48,224.54,224.89,10837.0,223.4111,223.8877,222.9543,223.3019,10837.0
2024-08-20 09:50:00,224.88,224.93,224.24,224.24,3792.0,223.2919,223.3416,222.6565,222.6565,3792.0
2024-08-20 09:55:00,224.68,224.69,224.11,224.13,4346.0,223.0934,223.1033,222.5274,222.5472,4346.0
2024-08-20 10:00:00,224.27,224.55,224.16,224.38,3075.0,222.6863,222.9643,222.577,222.7955,3075.0
2024-08-20 10:05:00,224.53,224.53,224.29,224.43,1641.0,222.9444,222.9444,222.7061,222.8451,1641.0
2024-08-20 10:10:00,224.43,224.5,224.21,224.48,3475.0,222.8451,222.9146,222.6267,222.8948,3475.0
2024-08-20 10:15:00,224.36,224.38,223.63,224.06,9102.0,222.7756,222.7955,222.0508,222.4777,9102.0
2024-08-20 10:20:00,224.06,224.22,224.0,224.01,3208.0,222.4777,222.6366,222.4182,222.4281,3208.0
2024-08-20 10:25:00,224.03,224.25,224.02,224.19,4257.0,222.4479,222.6664,222.438,222.6068,4257.0
2024-08-20 10:30:00,224.25,224.44,224.05,224.22,7626.0,222.6664,222.8551,222.4678,222.6366,7626.0
2024-08-20 10:35:00,224.39,224.42,223.95,224.04,5004.0,222.8054,222.8352,222.3685,222.4579,5004.0
2024-08-20 10:40:00,224.06,224.06,223.72,223.72,5696.0,222.4777,222.4777,222.1401,222.1401,5696.0
2024-08-20 10:45:00,223.72,224.04,223.6,223.9,19530.0,222.1401,222.4579,222.021,222.3189,19530.0
2024-08-20 10:50:00,223.9,224.08,223.56,223.98,15746.0,222.3189,222.4976,221.9813,222.3983,15746.0
2024-08-20 10:55:00,223.94,224.08,223.51,223.59,8230.0,222.3586,222.4976,221.9316,222.0111,8230.0
2024-08-20 11:00:00,223.62,223.74,223.59,223.7,2720.0,222.0408,222.16,222.0111,222.1203,2720.0
2024-08-20 11:05:00,223.64,223.84,223.59,223.78,2985.0,222.0607,222.2593,222.0111,222.1997,2985.0
2024-08-20 11:10:00,223.78,223.85,223.28,223.55,4450.0,222.1997,222.2692,221.7032,221.9713,4450.0
2024-08-20 11:15:00,223.55,224.0,223.55,224.0,2022.0,221.9713,222.4182,221.9713,222.4182,2022.0
2024-08-20 11:20:00,223.78,223.97,223.72,223.89,5369.0,222.1997,222.3884,222.1401,222.3089,5369.0
2024-08-20 11:25:00,223.95,224.07,223.78,224.0,4642.0,222.3685,222.4877,222.1997,222.4182,4642.0
2024-08-20 11:30:00,224.06,224.2,223.91,224.11,7824.0,222.4777,222.6167,222.3288,222.5274,7824.0
2024-08-20 11:35:00,223.92,224.12,223.92,224.12,1532.0,222.3387,222.5373,222.3387,222.5373,1532.0
2024-08-20 11:40:00,224.19,224.28,224.0,224.18,2507.0,222.6068,222.6962,222.4182,222.5969,2507.0
2024-08-20 11:45:00,224.12,224.26,224.05,224.16,1100.0,222.5373,222.6763,222.4678,222.577,1100.0
2024-08-20 11:50:00,224.16,224.42,224.15,224.42,1405.0,222.577,222.8352,222.5671,222.8352,1405.0
2024-08-20 11:55:00,224.47,224.93,224.41,224.93,1700.0,222.8848,223.3416,222.8253,223.3416,1700.0
2024-08-20 12:00:00,224.93,224.93,224.75,224.81,3738.0,223.3416,223.3416,223.1629,223.2224,3738.0
2024-08-20 12:05:00,224.8,224.81,224.69,224.76,2000.0,223.2125,223.2224,223.1033,223.1728,2000.0
2024-08-20 12:10:00,224.75,224.8,224.47,224.47,3225.0,223.1629,223.2125,222.8848,222.8848,3225.0
2024-08-20 12:15:00,224.61,224.61,224.38,224.38,903.0,223.0239,223.0239,222.7955,222.7955,903.0
2024-08-20 12:20:00,224.38,224.39,224.17,224.28,3940.0,222.7955,222.8054,222.587,222.6962,3940.0
2024-08-20 12:25:00,224.29,224.52,224.29,224.34,1018.0,222.7061,222.9345,222.7061,222.7558,1018.0
2024-08-20 12:30:00,224.44,224.51,224.28,224.33,1789.0,222.8551,222.9246,222.6962,222.7458,1789.0
2024-08-20 12:35:00,224.4,224.43,224.31,224.43,2097.0,222.8153,222.8451,222.726,222.8451,2097.0
2024-08-20 12:40:00,224.31,224.46,224.31,224.45,2111.0,222.726,222.8749,222.726,222.865,2111.0
2024-08-20 12:45:00,224.34,224.42,224.07,224.08,2899.0,222.7558,222.8352,222.4877,222.4976,2899.0
2024-08-20 12:50:00,224.08,224.18,224.07,224.16,1006.0,222.4976,222.5969,222.4877,222.577,1006.0
2024-08-20 12:55:00,224.08,224.33,224.07,224.27,2279.0,222.4976,222.7458,222.4877,222.6863,2279.0
2024-08-20 13:00:00,224.13,224.13,223.9,223.93,2056.0,222.5472,222.5472,222.3189,222.3487,2056.0
2024-08-20 13:05:00,223.92,224.04,223.84,223.94,3274.0,222.3387,222.4579,222.2593,222.3586,3274.0
2024-08-20 13:10:00,223.84,224.03,223.84,223.88,2615.0,222.2593,222.4479,222.2593,222.299,2615.0
2024-08-20 13:15:00,223.84,223.85,223.76,223.83,855.0,222.2593,222.2692,222.1799,222.2494,855.0
2024-08-20 13:20:00,223.93,223.93,223.77,223.78,1272.0,222.3487,222.3487,222.1898,222.1997,1272.0
2024-08-20 13:25:00,223.78,223.79,223.73,223.79,702.0,222.1997,222.2096,222.1501,222.2096,702.0
2024-08-20 13:30:00,223.77,223.8,223.65,223.67,1900.0,222.1898,222.2196,222.0706,222.0905,1900.0
2024-08-20 13:35:00,223.65,223.78,223.6,223.75,1700.0,222.0706,222.1997,222.021,222.1699,1700.0
2024-08-20 13:40:00,223.77,223.82,223.72,223.78,3043.0,222.1898,222.2394,222.1401,222.1997,3043.0
2024-08-20 13:45:00,223.88,223.94,223.79,223.9,2015.0,222.299,222.3586,222.2096,222.3189,2015.0
2024-08-20 13:50:00,223.87,223.91,223.73,223.78,2691.0,222.2891,222.3288,222.1501,222.1997,2691.0
2024-08-20 13:55:00,223.71,223.71,223.58,223.64,1100.0,222.1302,222.1302,222.0011,222.0607,1100.0
2024-08-20 14:00:00,223.59,223.68,223.59,223.68,400.0,222.0111,222.1004,222.0111,222.1004,400.0
2024-08-20 14:05:00,223.77,223.77,223.64,223.71,2237.0,222.1898,222.1898,222.0607,222.1302,2237.0
2024-08-20 14:10:00,223.71,224.06,223.68,223.98,4362.0,222.1302,222.4777,222.1004,222.3983,4362.0
2024-08-20 14:15:00,224.0,224.1,224.0,224.09,1320.0,222.4182,222.5175,222.4182,222.5075,1320.0
2024-08-20 14:20:00,224.11,224.31,224.1,224.3,2115.0,222.5274,222.726,222.5175,222.716,2115.0
2024-08-20 14:25:00,224.31,224.38,224.11,224.38,6640.0,222.726,222.7955,222.5274,222.7955,6640.0
2024-08-20 14:30:00,224.23,224.27,224.01,224.05,4038.0,222.6465,222.6863,222.4281,222.4678,4038.0
2024-08-20 14:35:00,224.18,224.18,224.12,224.13,409.0,222.5969,222.5969,222.5373,222.5472,409.0
2024-08-20 14:40:00,224.1,224.1,223.84,223.93,2360.0,222.5175,222.5175,222.2593,222.3487,2360.0
2024-08-20 14:45:00,223.96,224.17,223.83,224.03,2509.0,222.3784,222.587,222.2494,222.4479,2509.0
2024-08-20 14:50:00,224.14,224.2,224.03,224.13,3729.0,222.5572,222.6167,222.4479,222.5472,3729.0
2024-08-20 14:55:00,224.16,224.2,224.04,224.13,2494.0,222.577,222.6167,222.4579,222.5472,2494.0
2024-08-20 15:00:00,224.1,224.12,224.0,224.12,2315.0,222.5175,222.5373,222.4182,222.5373,2315.0
2024-08-20 15:05:00,224.19,224.28,224.05,224.08,6167.0,222.6068,222.6962,222.4678,222.4976,6167.0
2024-08-20 15:10:00,224.08,224.14,223.87,223.87,5708.0,222.4976,222.5572,222.2891,222.2891,5708.0
2024-08-20 15:15:00,223.84,223.85,223.55,223.55,7666.0,222.2593,222.2692,221.9713,221.9713,7666.0
2024-08-20 15:20:00,223.56,223.66,223.44,223.47,6120.0,221.9813,222.0806,221.8621,221.8919,6120.0
2024-08-20 15:25:00,223.46,223.5,223.35,223.44,5211.0,221.882,221.9217,221.7727,221.8621,5211.0
2024-08-20 15:30:00,223.51,223.59,223.4,223.59,7575.0,221.9316,222.0111,221.8224,222.0111,7575.0
2024-08-20 15:35:00,223.54,223.58,223.41,223.42,3579.0,221.9614,222.0011,221.8323,221.8423,3579.0
2024-08-20 15:40:00,223.35,223.45,223.19,223.2,7088.0,221.7727,221.872,221.6139,221.6238,7088.0
2024-08-20 15:45:00,223.19,223.33,223.03,223.1,12778.0,221.6139,221.7529,221.455,221.5245,12778.0
2024-08-20 15:50:00,223.16,223.31,222.87,223.08,31053.0,221.5841,221.733,221.2961,221.5047,31053.0
2024-08-20 15:55:00,223.04,223.42,223.04,223.14,41728.0,221.4649,221.8423,221.4649,221.5642,41728.0
2024-08-21 09:30:00,224.07,224.8,224.07,224.53,10339.0,222.4877,223.2125,222.4877,222.9444,10339.0
2024-08-21 09:35:00,224.53,224.8,224.42,224.43,3891.0,222.9444,223.2125,222.8352,222.8451,3891.0
2024-08-21 09:40:00,224.44,224.57,223.64,224.57,3821.0,222.8551,222.9841,222.0607,222.9841,3821.0
2024-08-21 09:45:00,224.67,224.67,223.77,223.91,1874.0,223.0834,223.0834,222.1898,222.3288,1874.0
2024-08-21 09:50:00,223.92,224.15,223.77,224.09,1801.0,222.3387,222.5671,222.1898,222.5075,1801.0
2024-08-21 09:55:00,224.12,224.17,223.89,224.07,5703.0,222.5373,222.587,222.3089,222.4877,5703.0
2024-08-21 10:00:00,224.19,224.42,223.81,223.89,7284.0,222.6068,222.8352,222.2295,222.3089,7284.0
2024-08-21 10:05:00,223.8,223.82,223.52,223.58,6939.0,222.2196,222.2394,221.9415,222.0011,6939.0
2024-08-21 10:10:00,223.41,223.53,223.15,223.15,5152.0,221.8323,221.9515,221.5742,221.5742,5152.0
2024-08-21 10:15:00,223.06,223.4,223.06,223.4,2282.0,221.4848,221.8224,221.4848,221.8224,2282.0
2024-08-21 10:20:00,223.4,223.58,223.27,223.53,1500.0,221.8224,222.0011,221.6933,221.9515,1500.0
2024-08-21 10:25:00,223.62,223.7,223.55,223.6,1416.0,222.0408,222.1203,221.9713,222.021,1416.0
2024-08-21 10:30:00,223.63,223.8,223.45,223.65,2290.0,222.0508,222.2196,221.872,222.0706,2290.0
2024-08-21 10:35:00,223.67,224.34,223.67,224.11,2700.0,222.0905,222.7558,222.0905,222.5274,2700.0
2024-08-21 10:40:00,224.2,224.48,224.19,224.42,1858.0,222.6167,222.8948,222.6068,222.8352,1858.0
2024-08-21 10:45:00,224.42,224.51,223.84,223.84,2526.0,222.8352,222.9246,222.2593,222.2593,2526.0
2024-08-21 10:50:00,223.8,223.8,223.47,223.47,1178.0,222.2196,222.2196,221.8919,221.8919,1178.0
2024-08-21 10:55:00,223.65,223.77,223.65,223.77,600.0,222.0706,222.1898,222.0706,222.1898,600.0
2024-08-21 11:00:00,223.79,223.79,223.23,223.23,1808.0,222.2096,222.2096,221.6536,221.6536,1808.0
2024-08-21 11:05:00,223.65,223.65,223.52,223.53,1300.0,222.0706,222.0706,221.9415,221.9515,1300.0
2024-08-21 11:10:00,223.71,223.76,223.71,223.76,538.0,222.1302,222.1799,222.1302,222.1799,538.0
2024-08-21 11:15:00,223.82,223.88,223.69,223.69,1692.0,222.2394,222.299,222.1103,222.1103,1692.0
2024-08-21 11:20:00,223.69,223.81,223.69,223.75,2439.0,222.1103,222.2295,222.1103,222.1699,2439.0
2024-08-21 11:25:00,223.77,223.96,223.75,223.85,2400.0,222.1898,222.3784,222.1699,222.2692,2400.0
2024-08-21 11:30:00,223.83,223.92,223.83,223.86,809.0,222.2494,222.3387,222.2494,222.2791,809.0
2024-08-21 11:35:00,223.86,224.02,223.84,223.91,2022.0,222.2791,222.438,222.2593,222.3288,2022.0
2024-08-21 11:40:00,223.9,223.9,223.75,223.76,1560.0,222.3189,222.3189,222.1699,222.1799,1560.0
2024-08-21 11:45:00,223.76,223.78,223.54,223.54,2355.0,222.1799,222.1997,221.9614,221.9614,2355.0
2024-08-21 11:50:00,223.46,223.46,223.45,223.46,100.0,221.882,221.882,221.872,221.882,100.0
2024-08-21 11:55:00,223.37,223.37,223.2,223.25,4158.0,221.7926,221.7926,221.6238,221.6735,4158.0
2024-08-21 12:00:00,223.28,223.3,223.28,223.3,300.0,221.7032,221.7231,221.7032,221.7231,300.0
2024-08-21 12:05:00,223.36,223.41,223.25,223.31,5436.0,221.7827,221.8323,221.6735,221.733,5436.0
2024-08-21 12:10:00,223.31,223.38,223.26,223.31,4122.0,221.733,221.8025,221.6834,221.733,4122.0
2024-08-21 12:15:00,223.31,223.38,223.24,223.24,4744.0,221.733,221.8025,221.6635,221.6635,4744.0
2024-08-21 12:20:00,223.24,223.38,223.19,223.27,15003.0,221.6635,221.8025,221.6139,221.6933,15003.0
2024-08-21 12:25:00,223.35,223.42,223.31,223.35,1950.0,221.7727,221.8423,221.733,221.7727,1950.0
2024-08-21 12:30:00,223.36,223.36,223.24,223.33,3758.0,221.7827,221.7827,221.6635,221.7529,3758.0
2024-08-21 12:35:00,223.33,223.53,223.33,223.38,2842.0,221.7529,221.9515,221.7529,221.8025,2842.0
2024-08-21 12:40:00,223.37,223.54,223.35,223.54,1000.0,221.7926,221.9614,221.7727,221.9614,1000.0
2024-08-21 12:45:00,223.51,223.68,223.45,223.53,1126.0,221.9316,222.1004,221.872,221.9515,1126.0
2024-08-21 12:50:00,223.85,224.02,223.85,223.91,634.0,222.2692,222.438,222.2692,222.3288,634.0
2024-08-21 12:55:00,224.01,224.1,223.93,224.03,1076.0,222.4281,222.5175,222.3487,222.4479,1076.0
2024-08-21 13:00:00,224.02,224.03,223.93,223.97,1400.0,222.438,222.4479,222.3487,222.3884,1400.0
2024-08-21 13:05:00,223.97,224.04,223.77,223.79,4953.0,222.3884,222.4579,222.1898,222.2096,4953.0
2024-08-21 13:10:00,223.81,223.99,223.78,223.81,2364.0,222.2295,222.4082,222.1997,222.2295,2364.0
2024-08-21 13:15:00,223.81,223.83,223.78,223.78,1819.0,222.2295,222.2494,222.1997,222.1997,1819.0
2024-08-21 13:20:00,223.82,223.99,223.82,223.95,3247.0,222.2394,222.4082,222.2394,222.3685,3247.0
2024-08-21 13:25:00,223.91,224.05,223.84,224.05,1360.0,222.3288,222.4678,222.2593,222.4678,1360.0
2024-08-21 13:30:00,224.05,224.13,224.03,224.08,1154.0,222.4678,222.5472,222.4479,222.4976,1154.0
2024-08-21 13:35:00,224.06,224.11,223.98,224.1,1100.0,222.4777,222.5274,222.3983,222.5175,1100.0
2024-08-21 13:40:00,224.0,224.0,223.89,223.95,1228.0,222.4182,222.4182,222.3089,222.3685,1228.0
2024-08-21 13:45:00,223.93,224.06,223.89,224.02,2531.0,222.3487,222.4777,222.3089,222.438,2531.0
2024-08-21 13:50:00,224.03,224.13,224.02,224.09,2869.0,222.4479,222.5472,222.438,222.5075,2869.0
2024-08-21 13:55:00,224.18,224.21,224.09,224.21,1399.0,222.5969,222.6267,222.5075,222.6267,1399.0
2024-08-21 14:00:00,224.22,224.9,224.21,224.73,4146.0,222.6366,223.3118,222.6267,223.143,4146.0
2024-08-21 14:05:00,224.72,224.76,224.43,224.7,1555.0,223.1331,223.1728,222.8451,223.1132,1555.0
2024-08-21 14:10:00,224.64,224.78,224.63,224.68,2333.0,223.0536,223.1927,223.0437,223.0934,2333.0
2024-08-21 14:15:00,224.69,224.91,224.68,224.81,2300.0,223.1033,223.3217,223.0934,223.2224,2300.0
2024-08-21 14:20:00,224.86,224.86,224.74,224.78,700.0,223.2721,223.2721,223.1529,223.1927,700.0
2024-08-21 14:25:00,224.87,225.04,224.87,224.99,2643.0,223.282,223.4508,223.282,223.4012,2643.0
2024-08-21 14:30:00,225.04,225.14,224.96,225.04,2185.0,223.4508,223.5501,223.3714,223.4508,2185.0
2024-08-21 14:35:00,224.93,224.97,224.72,224.92,2059.0,223.3416,223.3813,223.1331,223.3317,2059.0
2024-08-21 14:40:00,224.94,225.0,224.92,224.96,835.0,223.3515,223.4111,223.3317,223.3714,835.0
2024-08-21 14:45:00,224.87,224.91,224.83,224.91,300.0,223.282,223.3217,223.2423,223.3217,300.0
2024-08-21 14:50:00,225.03,225.06,224.88,224.91,2105.0,223.4409,223.4707,223.2919,223.3217,2105.0
2024-08-21 14:55:00,224.94,225.02,224.89,224.89,1283.0,223.3515,223.431,223.3019,223.3019,1283.0
2024-08-21 15:00:00,224.93,224.97,224.6,224.63,3016.0,223.3416,223.3813,223.0139,223.0437,3016.0
2024-08-21 15:05:00,224.48,224.6,224.46,224.55,2155.0,222.8948,223.0139,222.8749,222.9643,2155.0
2024-08-21 15:10:00,224.68,224.69,224.52,224.52,3402.0,223.0934,223.1033,222.9345,222.9345,3402.0
2024-08-21 15:15:00,224.47,224.54,224.46,224.47,1209.0,222.8848,222.9543,222.8749,222.8848,1209.0
2024-08-21 15:20:00,224.48,224.48,224.28,224.41,3542.0,222.8948,222.8948,222.6962,222.8253,3542.0
2024-08-21 15:25:00,224.42,224.49,224.32,224.49,7175.0,222.8352,222.9047,222.7359,222.9047,7175.0
2024-08-21 15:30:00,224.46,224.51,224.2,224.39,4601.0,222.8749,222.9246,222.6167,222.8054,4601.0
2024-08-21 15:35:00,224.47,224.47,224.25,224.33,4136.0,222.8848,222.8848,222.6664,222.7458,4136.0
2024-08-21 15:40:00,224.35,224.41,224.28,224.3,4060.0,222.7657,222.8253,222.6962,222.716,4060.0
2024-08-21 15:45:00,224.28,224.28,223.95,223.98,7198.0,222.6962,222.6962,222.3685,222.3983,7198.0
2024-08-21 15:50:00,224.19,224.67,224.16,224.63,21790.0,222.6068,223.0834,222.577,223.0437,21790.0
2024-08-21 15:55:00,224.69,224.83,224.38,224.38,30898.0,223.1033,223.2423,222.7955,222.7955,30898.0
2024-08-22 09:30:00,223.86,224.5,223.5,224.49,11454.0,222.2791,222.9146,221.9217,222.9047,11454.0
2024-08-22 09:35:00,224.47,224.52,224.02,224.17,2100.0,222.8848,222.9345,222.438,222.587,2100.0
2024-08-22 09:40:00,224.31,224.43,224.3,224.37,2266.0,222.726,222.8451,222.716,222.7855,2266.0
2024-08-22 09:45:00,224.5,224.5,223.54,223.68,5054.0,222.9146,222.9146,221.9614,222.1004,5054.0
2024-08-22 09:50:00,223.38,223.64,223.13,223.63,3690.0,221.8025,222.0607,221.5543,222.0508,3690.0
2024-08-22 09:55:00,223.66,223.88,223.6,223.86,2979.0,222.0806,222.299,222.021,222.2791,2979.0
2024-08-22 10:00:00,223.97,224.3,223.73,224.23,6657.0,222.3884,222.716,222.1501,222.6465,6657.0
2024-08-22 10:05:00,224.2,224.2,223.76,223.77,3102.0,222.6167,222.6167,222.1799,222.1898,3102.0
2024-08-22 10:10:00,223.75,223.84,223.75,223.77,1144.0,222.1699,222.2593,222.1699,222.1898,1144.0
2024-08-22 10:15:00,223.85,223.86,223.46,223.81,5778.0,222.2692,222.2791,221.882,222.2295,5778.0
2024-08-22 10:20:00,223.86,223.86,223.73,223.78,1285.0,222.2791,222.2791,222.1501,222.1997,1285.0
2024-08-22 10:25:00,223.98,224.12,223.91,224.09,5298.0,222.3983,222.5373,222.3288,222.5075,5298.0
2024-08-22 10:30:00,224.1,224.5,224.06,224.5,1632.0,222.5175,222.9146,222.4777,222.9146,1632.0
2024-08-22 10:35:00,224.47,224.79,224.46,224.56,1227.0,222.8848,223.2026,222.8749,222.9742,1227.0
2024-08-22 10:40:00,224.55,224.92,224.54,224.92,1501.0,222.9643,223.3317,222.9543,223.3317,1501.0
2024-08-22 10:45:00,224.84,224.85,224.57,224.6,1643.0,223.2522,223.2622,222.9841,223.0139,1643.0
2024-08-22 10:50:00,224.54,224.72,224.44,224.72,1352.0,222.9543,223.1331,222.8551,223.1331,1352.0
2024-08-22 10:55:00,224.81,224.85,224.59,224.64,1513.0,223.2224,223.2622,223.004,223.0536,1513.0
2024-08-22 11:00:00,224.65,224.99,224.56,224.7,2822.0,223.0636,223.4012,222.9742,223.1132,2822.0
2024-08-22 11:05:00,224.71,224.84,224.49,224.84,12258.0,223.1231,223.2522,222.9047,223.2522,12258.0
2024-08-22 11:10:00,224.86,225.07,224.86,225.0,2848.0,223.2721,223.4806,223.2721,223.4111,2848.0
2024-08-22 11:15:00,224.97,225.06,224.8,224.8,1244.0,223.3813,223.4707,223.2125,223.2125,1244.0
2024-08-22 11:20:00,224.66,224.89,224.4,224.88,4802.0,223.0735,223.3019,222.8153,223.2919,4802.0
2024-08-22 11:25:00,225.0,225.09,224.91,225.07,1676.0,223.4111,223.5005,223.3217,223.4806,1676.0
2024-08-22 11:30:00,225.02,225.19,225.01,225.11,3011.0,223.431,223.5998,223.421,223.5203,3011.0
2024-08-22 11:35:00,225.11,225.36,225.1,225.26,1800.0,223.5203,223.7686,223.5104,223.6693,1800.0
2024-08-22 11:40:00,225.31,225.39,224.96,225.02,3061.0,223.7189,223.7983,223.3714,223.431,3061.0
2024-08-22 11:45:00,225.11,225.28,224.93,225.05,1433.0,223.5203,223.6891,223.3416,223.4607,1433.0
2024-08-22 11:50:00,225.05,225.05,224.76,224.92,3053.0,223.4607,223.4607,223.1728,223.3317,3053.0
2024-08-22 11:55:00,224.88,225.19,224.82,225.18,3329.0,223.2919,223.5998,223.2324,223.5898,3329.0
2024-08-22 12:00:00,225.06,225.29,224.99,225.18,1305.0,223.4707,223.699,223.4012,223.5898,1305.0
2024-08-22 12:05:00,225.05,225.22,224.98,225.2,2620.0,223.4607,223.6295,223.3912,223.6097,2620.0
2024-08-22 12:10:00,225.22,225.31,225.12,225.19,2783.0,223.6295,223.7189,223.5303,223.5998,2783.0
2024-08-22 12:15:00,225.22,225.39,225.21,225.39,400.0,223.6295,223.7983,223.6196,223.7983,400.0
2024-08-22 12:20:00,225.37,225.57,225.37,225.48,2024.0,223.7785,223.9771,223.7785,223.8877,2024.0
2024-08-22 12:25:00,225.47,225.67,225.47,225.53,1797.0,223.8778,224.0764,223.8778,223.9374,1797.0
2024-08-22 12:30:00,225.62,225.75,225.62,225.75,1900.0,224.0267,224.1558,224.0267,224.1558,1900.0
2024-08-22 12:35:00,225.79,225.88,225.71,225.87,2833.0,224.1955,224.2849,224.1161,224.275,2833.0
2024-08-22 12:40:00,225.83,225.9,225.68,225.77,1907.0,224.2352,224.3047,224.0863,224.1757,1907.0
2024-08-22 12:45:00,225.68,225.74,225.44,225.44,2690.0,224.0863,224.1459,223.848,223.848,2690.0
2024-08-22 12:50:00,225.55,225.55,225.02,225.11,2775.0,223.9572,223.9572,223.431,223.5203,2775.0
2024-08-22 12:55:00,225.08,225.11,224.92,224.92,1333.0,223.4905,223.5203,223.3317,223.3317,1333.0
2024-08-22 13:00:00,224.91,224.94,224.73,224.73,7172.0,223.3217,223.3515,223.143,223.143,7172.0
2024-08-22 13:05:00,224.69,224.89,224.63,224.87,14101.0,223.1033,223.3019,223.0437,223.282,14101.0
2024-08-22 13:10:00,224.87,225.25,224.8,224.8,2930.0,223.282,223.6593,223.2125,223.2125,2930.0
2024-08-22 13:15:00,224.81,225.17,224.8,225.11,1745.0,223.2224,223.5799,223.2125,223.5203,1745.0
2024-08-22 13:20:00,225.03,225.04,224.78,225.01,2019.0,223.4409,223.4508,223.1927,223.421,2019.0
2024-08-22 13:25:00,224.98,224.98,224.7,224.71,7320.0,223.3912,223.3912,223.1132,223.1231,7320.0
2024-08-22 13:30:00,224.63,224.71,224.21,224.55,10245.0,223.0437,223.1231,222.6267,222.9643,10245.0
2024-08-22 13:35:00,224.5,224.7,224.49,224.7,1659.0,222.9146,223.1132,222.9047,223.1132,1659.0
2024-08-22 13:40:00,224.72,224.76,224.62,224.76,3139.0,223.1331,223.1728,223.0338,223.1728,3139.0
2024-08-22 13:45:00,224.72,224.86,224.72,224.72,2126.0,223.1331,223.2721,223.1331,223.1331,2126.0
2024-08-22 13:50:00,224.8,224.88,224.62,224.7,3191.0,223.2125,223.2919,223.0338,223.1132,3191.0
2024-08-22 13:55:00,224.63,224.75,224.6,224.6,1853.0,223.0437,223.1629,223.0139,223.0139,1853.0
2024-08-22 14:00:00,224.58,224.65,224.52,224.62,2203.0,222.9941,223.0636,222.9345,223.0338,2203.0
2024-08-22 14:05:00,224.55,224.79,224.54,224.74,1957.0,222.9643,223.2026,222.9543,223.1529,1957.0
2024-08-22 14:10:00,224.74,224.85,224.71,224.83,2100.0,223.1529,223.2622,223.1231,223.2423,2100.0
2024-08-22 14:15:00,224.88,225.08,224.87,225.08,2238.0,223.2919,223.4905,223.282,223.4905,2238.0
2024-08-22 14:20:00,225.06,225.1,224.95,224.95,2847.0,223.4707,223.5104,223.3615,223.3615,2847.0
2024-08-22 14:25:00,224.99,225.13,224.89,225.12,6137.0,223.4012,223.5402,223.3019,223.5303,6137.0
2024-08-22 14:30:00,225.02,225.28,225.02,225.28,1266.0,223.431,223.6891,223.431,223.6891,1266.0
2024-08-22 14:35:00,225.14,225.18,225.1,225.1,800.0,223.5501,223.5898,223.5104,223.5104,800.0
2024-08-22 14:40:00,225.2,225.21,224.96,224.96,2057.0,223.6097,223.6196,223.3714,223.3714,2057.0
2024-08-22 14:45:00,225.03,225.12,225.01,225.01,5825.0,223.4409,223.5303,223.421,223.421,5825.0
2024-08-22 14:50:00,225.0,225.03,224.87,224.88,1534.0,223.4111,223.4409,223.282,223.2919,1534.0
2024-08-22 14:55:00,224.88,224.89,224.57,224.57,660.0,223.2919,223.3019,222.9841,222.9841,660.0
2024-08-22 15:00:00,224.67,224.95,224.67,224.95,1773.0,223.0834,223.3615,223.0834,223.3615,1773.0
2024-08-22 15:05:00,224.95,224.95,224.71,224.74,2475.0,223.3615,223.3615,223.1231,223.1529,2475.0
2024-08-22 15:10:00,224.76,224.9,224.67,224.9,4529.0,223.1728,223.3118,223.0834,223.3118,4529.0
2024-08-22 15:15:00,224.93,224.94,224.69,224.69,1704.0,223.3416,223.3515,223.1033,223.1033,1704.0
2024-08-22 15:20:00,224.67,224.71,224.52,224.58,4024.0,223.0834,223.1231,222.9345,222.9941,4024.0
2024-08-22 15:25:00,224.6,224.77,224.5,224.72,8296.0,223.0139,223.1827,222.9146,223.1331,8296.0
2024-08-22 15:30:00,224.76,224.99,224.74,224.84,5125.0,223.1728,223.4012,223.1529,223.2522,5125.0
2024-08-22 15:35:00,224.79,225.03,224.6,225.03,7725.0,223.2026,223.4409,223.0139,223.4409,7725.0
2024-08-22 15:40:00,224.96,224.96,224.58,224.58,5675.0,223.3714,223.3714,222.9941,222.9941,5675.0
2024-08-22 15:45:00,224.67,224.87,224.63,224.72,6567.0,223.0834,223.282,223.0437,223.1331,6567.0
2024-08-22 15:50:00,224.78,224.87,223.49,223.65,26760.0,223.1927,223.282,221.9118,222.0706,26760.0
2024-08-22 15:55:00,223.77,224.17,223.77,224.16,54036.0,222.1898,222.587,222.1898,222.577,54036.0
2024-08-23 09:30:00,225.66,226.0,225.37,225.45,8060.0,224.0664,224.404,223.7785,223.8579,8060.0
2024-08-23 09:35:00,225.18,225.35,225.05,225.16,2550.0,223.5898,223.7586,223.4607,223.57,2550.0
2024-08-23 09:40:00,224.95,225.36,224.95,225.07,4838.0,223.3615,223.7686,223.3615,223.4806,4838.0
2024-08-23 09:45:00,225.27,225.27,225.1,225.1,9559.0,223.6792,223.6792,223.5104,223.5104,9559.0
2024-08-23 09:50:00,225.18,225.46,225.02,225.33,6226.0,223.5898,223.8678,223.431,223.7388,6226.0
2024-08-23 09:55:00,225.46,225.68,225.32,225.67,3944.0,223.8678,224.0863,223.7288,224.0764,3944.0
2024-08-23 10:00:00,225.6,226.91,225.55,226.91,9168.0,224.0069,225.3076,223.9572,225.3076,9168.0
2024-08-23 10:05:00,226.91,227.0,226.39,226.96,9404.0,225.3076,225.397,224.7913,225.3573,9404.0
2024-08-23 10:10:00,226.83,227.5,226.83,227.24,13536.0,225.2282,225.8934,225.2282,225.6353,13536.0
2024-08-23 10:15:00,227.47,227.5,226.9,226.91,5119.0,225.8637,225.8934,225.2977,225.3076,5119.0
2024-08-23 10:20:00,226.9,227.48,226.9,227.48,2962.0,225.2977,225.8736,225.2977,225.8736,2962.0
2024-08-23 10:25:00,227.35,227.52,227.3,227.31,858.0,225.7445,225.9133,225.6949,225.7048,858.0
2024-08-23 10:30:00,227.49,227.54,227.09,227.09,5419.0,225.8835,225.9332,225.4863,225.4863,5419.0
2024-08-23 10:35:00,227.1,227.1,226.54,226.54,3469.0,225.4963,225.4963,224.9402,224.9402,3469.0
2024-08-23 10:40:00,226.81,226.82,226.55,226.64,6441.0,225.2083,225.2182,224.9502,225.0395,6441.0
2024-08-23 10:45:00,226.64,226.65,225.81,225.82,2041.0,225.0395,225.0494,224.2154,224.2253,2041.0
2024-08-23 10:50:00,225.78,226.1,225.77,226.01,2874.0,224.1856,224.5033,224.1757,224.414,2874.0
2024-08-23 10:55:00,226.01,226.52,226.0,226.4,14336.0,224.414,224.9204,224.404,224.8012,14336.0
2024-08-23 11:00:00,226.3,226.56,226.2,226.45,7396.0,224.7019,224.9601,224.6026,224.8509,7396.0
2024-08-23 11:05:00,226.46,226.65,226.39,226.39,3630.0,224.8608,225.0494,224.7913,224.7913,3630.0
2024-08-23 11:10:00,226.38,226.65,226.19,226.65,2772.0,224.7814,225.0494,224.5927,225.0494,2772.0
2024-08-23 11:15:00,226.79,227.29,226.77,227.29,2695.0,225.1885,225.6849,225.1686,225.6849,2695.0
2024-08-23 11:20:00,227.23,227.39,227.05,227.39,3785.0,225.6253,225.7842,225.4466,225.7842,3785.0
2024-08-23 11:25:00,227.39,227.43,227.11,227.41,1890.0,225.7842,225.8239,225.5062,225.8041,1890.0
2024-08-23 11:30:00,227.32,227.47,227.31,227.47,510.0,225.7147,225.8637,225.7048,225.8637,510.0
2024-08-23 11:35:00,227.46,227.55,227.34,227.52,3227.0,225.8537,225.9431,225.7346,225.9133,3227.0
2024-08-23 11:40:00,227.54,227.65,227.05,227.05,2000.0,225.9332,226.0424,225.4466,225.4466,2000.0
2024-08-23 11:45:00,227.1,227.1,226.88,227.02,1426.0,225.4963,225.4963,225.2778,225.4168,1426.0
2024-08-23 11:50:00,227.02,227.02,226.56,226.58,1977.0,225.4168,225.4168,224.9601,224.9799,1977.0
2024-08-23 11:55:00,226.75,226.76,226.49,226.56,1585.0,225.1487,225.1587,224.8906,224.9601,1585.0
2024-08-23 12:00:00,226.54,226.6,226.03,226.34,3936.0,224.9402,224.9998,224.4338,224.7416,3936.0
2024-08-23 12:05:00,226.44,226.44,226.05,226.29,3041.0,224.8409,224.8409,224.4537,224.692,3041.0
2024-08-23 12:10:00,226.35,226.37,226.09,226.19,3594.0,224.7516,224.7714,224.4934,224.5927,3594.0
2024-08-23 12:15:00,226.11,226.11,225.64,225.86,6100.0,224.5133,224.5133,224.0466,224.265,6100.0
2024-08-23 12:20:00,225.78,225.86,225.61,225.69,8197.0,224.1856,224.265,224.0168,224.0962,8197.0
2024-08-23 12:25:00,225.71,225.71,225.52,225.59,800.0,224.1161,224.1161,223.9274,223.9969,800.0
2024-08-23 12:30:00,225.59,225.72,225.45,225.64,8685.0,223.9969,224.126,223.8579,224.0466,8685.0
2024-08-23 12:35:00,225.65,225.68,225.57,225.57,1198.0,224.0565,224.0863,223.9771,223.9771,1198.0
2024-08-23 12:40:00,225.56,225.58,225.15,225.22,1544.0,223.9671,223.987,223.56,223.6295,1544.0
2024-08-23 12:45:00,225.16,225.22,225.07,225.22,3709.0,223.57,223.6295,223.4806,223.6295,3709.0
2024-08-23 12:50:00,225.17,225.67,225.17,225.55,1853.0,223.5799,224.0764,223.5799,223.9572,1853.0
2024-08-23 12:55:00,225.59,225.77,225.59,225.71,3047.0,223.9969,224.1757,223.9969,224.1161,3047.0
2024-08-23 13:00:00,225.75,225.9,225.73,225.86,2794.0,224.1558,224.3047,224.1359,224.265,2794.0
2024-08-23 13:05:00,225.84,225.94,225.73,225.73,1980.0,224.2452,224.3445,224.1359,224.1359,1980.0
2024-08-23 13:10:00,225.72,225.81,225.56,225.56,3632.0,224.126,224.2154,223.9671,223.9671,3632.0
2024-08-23 13:15:00,225.65,225.8,225.65,225.7,812.0,224.0565,224.2054,224.0565,224.1062,812.0
2024-08-23 13:20:00,225.75,225.9,225.74,225.9,543.0,224.1558,224.3047,224.1459,224.3047,543.0
2024-08-23 13:25:00,225.99,226.23,225.92,226.16,2294.0,224.3941,224.6324,224.3246,224.5629,2294.0
2024-08-23 13:30:00,226.24,226.24,226.05,226.06,2501.0,224.6423,224.6423,224.4537,224.4636,2501.0
2024-08-23 13:35:00,226.09,226.12,226.09,226.09,1839.0,224.4934,224.5232,224.4934,224.4934,1839.0
2024-08-23 13:40:00,226.09,226.32,226.09,226.2,5804.0,224.4934,224.7218,224.4934,224.6026,5804.0
2024-08-23 13:45:00,226.15,226.29,226.09,226.29,3922.0,224.553,224.692,224.4934,224.692,3922.0
2024-08-23 13:50:00,226.29,226.33,226.15,226.24,3250.0,224.692,224.7317,224.553,224.6423,3250.0
2024-08-23 13:55:00,226.2,226.3,226.13,226.2,4830.0,224.6026,224.7019,224.5331,224.6026,4830.0
2024-08-23 14:00:00,226.14,226.32,226.07,226.32,4105.0,224.543,224.7218,224.4735,224.7218,4105.0
2024-08-23 14:05:00,226.36,226.46,226.36,226.37,2332.0,224.7615,224.8608,224.7615,224.7714,2332.0
2024-08-23 14:10:00,226.39,226.46,226.36,226.45,3212.0,224.7913,224.8608,224.7615,224.8509,3212.0
2024-08-23 14:15:00,226.42,226.5,226.38,226.38,3408.0,224.8211,224.9005,224.7814,224.7814,3408.0
2024-08-23 14:20:00,226.38,226.38,226.15,226.19,6954.0,224.7814,224.7814,224.553,224.5927,6954.0
2024-08-23 14:25:00,226.13,226.13,225.92,226.05,500.0,224.5331,224.5331,224.3246,224.4537,500.0
2024-08-23 14:30:00,225.97,226.04,225.94,225.95,1750.0,224.3742,224.4438,224.3445,224.3544,1750.0
2024-08-23 14:35:00,226.05,226.22,226.0,226.22,3035.0,224.4537,224.6225,224.404,224.6225,3035.0
2024-08-23 14:40:00,226.23,226.27,226.14,226.16,1150.0,224.6324,224.6721,224.543,224.5629,1150.0
2024-08-23 14:45:00,226.18,226.18,226.03,226.13,2583.0,224.5828,224.5828,224.4338,224.5331,2583.0
2024-08-23 14:50:00,226.08,226.14,226.05,226.07,1753.0,224.4835,224.543,224.4537,224.4735,1753.0
2024-08-23 14:55:00,226.13,226.23,226.02,226.13,8264.0,224.5331,224.6324,224.4239,224.5331,8264.0
2024-08-23 15:00:00,226.11,226.15,226.06,226.12,2045.0,224.5133,224.553,224.4636,224.5232,2045.0
2024-08-23 15:05:00,226.18,226.36,226.09,226.36,5589.0,224.5828,224.7615,224.4934,224.7615,5589.0
2024-08-23 15:10:00,226.37,226.78,226.36,226.73,2088.0,224.7714,225.1785,224.7615,225.1289,2088.0
2024-08-23 15:15:00,226.62,226.71,226.46,226.55,11055.0,225.0197,225.109,224.8608,224.9502,11055.0
2024-08-23 15:20:00,226.47,226.57,226.29,226.46,7888.0,224.8707,224.97,224.692,224.8608,7888.0
2024-08-23 15:25:00,226.46,226.54,226.4,226.49,4836.0,224.8608,224.9402,224.8012,224.8906,4836.0
2024-08-23 15:30:00,226.46,226.55,226.4,226.4,3051.0,224.8608,224.9502,224.8012,224.8012,3051.0
2024-08-23 15:35:00,226.38,226.43,226.18,226.18,9445.0,224.7814,224.831,224.5828,224.5828,9445.0
2024-08-23 15:40:00,226.29,226.35,226.01,226.01,4201.0,224.692,224.7516,224.414,224.414,4201.0
2024-08-23 15:45:00,226.01,226.02,225.8,225.95,11694.0,224.414,224.4239,224.2054,224.3544,11694.0
2024-08-23 15:50:00,225.84,226.0,225.63,225.86,21280.0,224.2452,224.404,224.0366,224.265,21280.0
2024-08-23 15:55:00,225.94,225.95,225.09,225.27,78172.0,224.3445,224.3544,223.5005,223.6792,78172.0
2024-08-26 09:30:00,226.57,227.49,226.57,227.47,12471.0,224.97,225.8835,224.97,225.8637,12471.0
2024-08-26 09:35:00,227.44,227.44,226.86,226.95,4078.0,225.8339,225.8339,225.258,225.3473,4078.0
2024-08-26 09:40:00,227.05,227.15,226.78,226.99,4133.0,225.4466,225.5459,225.1785,225.387,4133.0
2024-08-26 09:45:00,227.11,227.83,227.11,227.83,11373.0,225.5062,226.2211,225.5062,226.2211,11373.0
2024-08-26 09:50:00,227.48,227.72,227.41,227.46,2799.0,225.8736,226.1119,225.8041,225.8537,2799.0
2024-08-26 09:55:00,227.57,227.76,227.56,227.75,5436.0,225.9629,226.1516,225.953,226.1417,5436.0
2024-08-26 10:00:00,227.83,228.13,227.62,227.89,12618.0,226.2211,226.519,226.0126,226.2807,12618.0
2024-08-26 10:05:00,227.92,227.97,227.6,227.79,8346.0,226.3105,226.3601,225.9927,226.1814,8346.0
2024-08-26 10:10:00,227.83,227.88,227.49,227.49,5894.0,226.2211,226.2708,225.8835,225.8835,5894.0
2024-08-26 10:15:00,227.49,227.58,227.22,227.22,4297.0,225.8835,225.9729,225.6154,225.6154,4297.0
2024-08-26 10:20:00,227.27,227.28,226.9,227.02,3775.0,225.6651,225.675,225.2977,225.4168,3775.0
2024-08-26 10:25:00,227.01,227.13,226.89,226.91,2300.0,225.4069,225.5261,225.2878,225.3076,2300.0
2024-08-26 10:30:00,226.84,226.87,226.56,226.57,4014.0,225.2381,225.2679,224.9601,224.97,4014.0
2024-08-26 10:35:00,226.68,226.85,226.52,226.56,3437.0,225.0792,225.248,224.9204,224.9601,3437.0
2024-08-26 10:40:00,226.59,226.71,226.35,226.35,6363.0,224.9899,225.109,224.7516,224.7516,6363.0
2024-08-26 10:45:00,226.34,226.74,226.33,226.51,2100.0,224.7416,225.1388,224.7317,224.9104,2100.0
2024-08-26 10:50:00,226.48,226.68,226.48,226.61,1743.0,224.8806,225.0792,224.8806,225.0097,1743.0
2024-08-26 10:55:00,226.49,226.54,226.21,226.49,2872.0,224.8906,224.9402,224.6126,224.8906,2872.0
2024-08-26 11:00:00,226.44,226.84,226.44,226.75,3242.0,224.8409,225.2381,224.8409,225.1487,3242.0
2024-08-26 11:05:00,226.77,226.86,226.37,226.48,4890.0,225.1686,225.258,224.7714,224.8806,4890.0
2024-08-26 11:10:00,226.5,226.61,226.48,226.54,3184.0,224.9005,225.0097,224.8806,224.9402,3184.0
2024-08-26 11:15:00,226.6,226.6,226.27,226.31,2649.0,224.9998,224.9998,224.6721,224.7118,2649.0
2024-08-26 11:20:00,226.22,226.34,226.16,226.34,2498.0,224.6225,224.7416,224.5629,224.7416,2498.0
2024-08-26 11:25:00,226.26,226.26,225.91,226.05,10954.0,224.6622,224.6622,224.3147,224.4537,10954.0
2024-08-26 11:30:00,226.02,226.12,225.92,225.92,6268.0,224.4239,224.5232,224.3246,224.3246,6268.0
2024-08-26 11:35:00,225.83,225.83,225.69,225.71,2319.0,224.2352,224.2352,224.0962,224.1161,2319.0
2024-08-26 11:40:00,225.78,225.94,225.48,225.5,7611.0,224.1856,224.3445,223.8877,223.9076,7611.0
2024-08-26 11:45:00,225.39,225.47,225.21,225.4,4948.0,223.7983,223.8778,223.6196,223.8083,4948.0
2024-08-26 11:50:00,225.46,225.63,225.46,225.58,7318.0,223.8678,224.0366,223.8678,223.987,7318.0
2024-08-26 11:55:00,225.55,225.55,225.4,225.45,4166.0,223.9572,223.9572,223.8083,223.8579,4166.0
2024-08-26 12:00:00,225.34,225.42,225.28,225.42,3226.0,223.7487,223.8281,223.6891,223.8281,3226.0
2024-08-26 12:05:00,225.5,225.5,225.29,225.34,900.0,223.9076,223.9076,223.699,223.7487,900.0
2024-08-26 12:10:00,225.38,225.64,225.38,225.45,3375.0,223.7884,224.0466,223.7884,223.8579,3375.0
2024-08-26 12:15:00,225.57,225.74,225.57,225.7,1125.0,223.9771,224.1459,223.9771,224.1062,1125.0
2024-08-26 12:20:00,225.73,225.89,225.67,225.86,3118.0,224.1359,224.2948,224.0764,224.265,3118.0
2024-08-26 12:25:00,225.88,225.88,225.77,225.86,1807.0,224.2849,224.2849,224.1757,224.265,1807.0
2024-08-26 12:30:00,225.89,225.99,225.87,225.99,1782.0,224.2948,224.3941,224.275,224.3941,1782.0
2024-08-26 12:35:00,225.91,226.03,225.9,226.01,1300.0,224.3147,224.4338,224.3047,224.414,1300.0
2024-08-26 12:40:00,226.03,226.19,226.01,226.16,1769.0,224.4338,224.5927,224.414,224.5629,1769.0
2024-08-26 12:45:00,226.29,226.29,226.11,226.2,4368.0,224.692,224.692,224.5133,224.6026,4368.0
2024-08-26 12:50:00,226.18,226.39,226.18,226.39,3712.0,224.5828,224.7913,224.5828,224.7913,3712.0
2024-08-26 12:55:00,226.36,226.44,226.22,226.3,3947.0,224.7615,224.8409,224.6225,224.7019,3947.0
2024-08-26 13:00:00,226.35,226.35,226.16,226.16,1685.0,224.7516,224.7516,224.5629,224.5629,1685.0
2024-08-26 13:05:00,226.14,226.16,225.9,225.9,1507.0,224.543,224.5629,224.3047,224.3047,1507.0
2024-08-26 13:10:00,225.87,225.95,225.87,225.92,1937.0,224.275,224.3544,224.275,224.3246,1937.0
2024-08-26 13:15:00,225.95,225.95,225.59,225.59,1050.0,224.3544,224.3544,223.9969,223.9969,1050.0
2024-08-26 13:20:00,225.58,225.67,225.57,225.61,1251.0,223.987,224.0764,223.9771,224.0168,1251.0
2024-08-26 13:25:00,225.6,225.69,225.44,225.46,1631.0,224.0069,224.0962,223.848,223.8678,1631.0
2024-08-26 13:30:00,225.53,225.53,225.45,225.47,1165.0,223.9374,223.9374,223.8579,223.8778,1165.0
2024-08-26 13:35:00,225.47,225.47,224.83,224.83,7348.0,223.8778,223.8778,223.2423,223.2423,7348.0
2024-08-26 13:40:00,224.89,224.92,224.61,224.71,3091.0,223.3019,223.3317,223.0239,223.1231,3091.0
2024-08-26 13:45:00,224.66,224.66,224.45,224.52,4062.0,223.0735,223.0735,222.865,222.9345,4062.0
2024-08-26 13:50:00,224.62,224.65,224.51,224.65,1650.0,223.0338,223.0636,222.9246,223.0636,1650.0
2024-08-26 13:55:00,224.59,224.74,224.58,224.63,3423.0,223.004,223.1529,222.9941,223.0437,3423.0
2024-08-26 14:00:00,224.64,224.75,224.58,224.58,1221.0,223.0536,223.1629,222.9941,222.9941,1221.0
2024-08-26 14:05:00,224.64,224.65,224.56,224.65,900.0,223.0536,223.0636,222.9742,223.0636,900.0
2024-08-26 14:10:00,224.65,224.72,224.59,224.7,2100.0,223.0636,223.1331,223.004,223.1132,2100.0
2024-08-26 14:15:00,224.68,224.73,224.67,224.72,900.0,223.0934,223.143,223.0834,223.1331,900.0
2024-08-26 14:20:00,224.73,224.99,224.72,224.91,4802.0,223.143,223.4012,223.1331,223.3217,4802.0
2024-08-26 14:25:00,224.88,225.02,224.88,225.02,1902.0,223.2919,223.431,223.2919,223.431,1902.0
2024-08-26 14:30:00,224.91,225.05,224.76,224.78,5683.0,223.3217,223.4607,223.1728,223.1927,5683.0
2024-08-26 14:35:00,224.83,225.07,224.83,225.06,2046.0,223.2423,223.4806,223.2423,223.4707,2046.0
2024-08-26 14:40:00,225.07,225.16,225.06,225.16,1216.0,223.4806,223.57,223.4707,223.57,1216.0
2024-08-26 14:45:00,225.09,225.16,224.97,224.98,1975.0,223.5005,223.57,223.3813,223.3912,1975.0
2024-08-26 14:50:00,224.92,224.97,224.82,224.84,4050.0,223.3317,223.3813,223.2324,223.2522,4050.0
2024-08-26 14:55:00,224.82,225.09,224.82,225.03,3044.0,223.2324,223.5005,223.2324,223.4409,3044.0
2024-08-26 15:00:00,225.08,225.13,224.87,224.87,2633.0,223.4905,223.5402,223.282,223.282,2633.0
2024-08-26 15:05:00,224.84,224.92,224.67,224.71,8555.0,223.2522,223.3317,223.0834,223.1231,8555.0
2024-08-26 15:10:00,224.71,224.71,224.44,224.45,12640.0,223.1231,223.1231,222.8551,222.865,12640.0
2024-08-26 15:15:00,224.51,224.55,224.31,224.36,16313.0,222.9246,222.9643,222.726,222.7756,16313.0
2024-08-26 15:20:00,224.4,224.57,224.37,224.51,9108.0,222.8153,222.9841,222.7855,222.9246,9108.0
2024-08-26 15:25:00,224.51,224.59,224.28,224.36,10410.0,222.9246,223.004,222.6962,222.7756,10410.0
2024-08-26 15:30:00,224.35,224.37,224.25,224.33,8069.0,222.7657,222.7855,222.6664,222.7458,8069.0
2024-08-26 15:35:00,224.37,224.44,224.15,224.3,18676.0,222.7855,222.8551,222.5671,222.716,18676.0
2024-08-26 15:40:00,224.3,224.56,224.29,224.43,6632.0,222.716,222.9742,222.7061,222.8451,6632.0
2024-08-26 15:45:00,224.45,224.6,224.37,224.59,5225.0,222.865,223.0139,222.7855,223.004,5225.0
2024-08-26 15:50:00,224.59,224.8,224.58,224.59,13860.0,223.004,223.2125,222.9941,223.004,13860.0
2024-08-26 15:55:00,224.71,224.78,224.18,224.65,186386.0,223.1231,223.1927,222.5969,223.0636,186386.0
2024-08-27 09:30:00,224.74,224.74,223.8,224.26,15629.0,223.1529,223.1529,222.2196,222.6763,15629.0
2024-08-27 09:35:00,224.27,224.49,224.1,224.18,7955.0,222.6863,222.9047,222.5175,222.5969,7955.0
2024-08-27 09:40:00,224.19,225.22,224.18,225.18,9345.0,222.6068,223.6295,222.5969,223.5898,9345.0
2024-08-27 09:45:00,224.92,225.88,224.92,225.7,6051.0,223.3317,224.2849,223.3317,224.1062,6051.0
2024-08-27 09:50:00,225.64,225.77,225.25,225.38,10229.0,224.0466,224.1757,223.6593,223.7884,10229.0
2024-08-27 09:55:00,225.44,225.46,225.08,225.42,4272.0,223.848,223.8678,223.4905,223.8281,4272.0
2024-08-27 10:00:00,225.58,226.02,225.56,226.02,3542.0,223.987,224.4239,223.9671,224.4239,3542.0
2024-08-27 10:05:00,225.94,226.45,225.93,226.44,3301.0,224.3445,224.8509,224.3345,224.8409,3301.0
2024-08-27 10:10:00,226.45,226.55,226.3,226.46,8086.0,224.8509,224.9502,224.7019,224.8608,8086.0
2024-08-27 10:15:00,226.53,226.71,226.22,226.7,4575.0,224.9303,225.109,224.6225,225.0991,4575.0
2024-08-27 10:20:00,226.78,227.14,226.7,227.14,8102.0,225.1785,225.536,225.0991,225.536,8102.0
2024-08-27 10:25:00,227.28,227.44,226.91,227.21,3637.0,225.675,225.8339,225.3076,225.6055,3637.0
2024-08-27 10:30:00,227.35,227.79,227.35,227.55,3506.0,225.7445,226.1814,225.7445,225.9431,3506.0
2024-08-27 10:35:00,227.7,227.87,227.62,227.8,3561.0,226.092,226.2608,226.0126,226.1913,3561.0
2024-08-27 10:40:00,227.78,227.89,227.7,227.8,5454.0,226.1715,226.2807,226.092,226.1913,5454.0
2024-08-27 10:45:00,227.89,227.9,227.6,227.8,7041.0,226.2807,226.2906,225.9927,226.1913,7041.0
2024-08-27 10:50:00,227.77,227.91,227.7,227.81,4731.0,226.1615,226.3005,226.092,226.2013,4731.0
2024-08-27 10:55:00,227.87,227.97,227.76,227.92,6701.0,226.2608,226.3601,226.1516,226.3105,6701.0
2024-08-27 11:00:00,228.11,228.18,227.95,227.96,2553.0,226.4991,226.5686,226.3403,226.3502,2553.0
2024-08-27 11:05:00,227.92,228.11,227.83,227.94,3252.0,226.3105,226.4991,226.2211,226.3303,3252.0
2024-08-27 11:10:00,228.0,228.0,227.3,227.44,5369.0,226.3899,226.3899,225.6949,225.8339,5369.0
2024-08-27 11:15:00,227.54,227.55,227.18,227.31,2622.0,225.9332,225.9431,225.5757,225.7048,2622.0
2024-08-27 11:20:00,227.26,227.4,227.1,227.33,4786.0,225.6551,225.7941,225.4963,225.7246,4786.0
2024-08-27 11:25:00,227.21,227.35,227.16,227.18,3540.0,225.6055,225.7445,225.5558,225.5757,3540.0
2024-08-27 11:30:00,227.12,227.17,226.89,227.0,2152.0,225.5161,225.5658,225.2878,225.397,2152.0
2024-08-27 11:35:00,226.91,226.91,226.7,226.7,2858.0,225.3076,225.3076,225.0991,225.0991,2858.0
2024-08-27 11:40:00,226.8,227.02,226.8,227.02,3565.0,225.1984,225.4168,225.1984,225.4168,3565.0
2024-08-27 11:45:00,226.94,226.96,226.85,226.85,1627.0,225.3374,225.3573,225.248,225.248,1627.0
2024-08-27 11:50:00,226.79,226.79,226.65,226.66,1536.0,225.1885,225.1885,225.0494,225.0594,1536.0
2024-08-27 11:55:00,226.71,227.04,226.71,227.04,2786.0,225.109,225.4367,225.109,225.4367,2786.0
2024-08-27 12:00:00,227.02,227.1,227.0,227.04,1138.0,225.4168,225.4963,225.397,225.4367,1138.0
2024-08-27 12:05:00,226.99,227.17,226.99,227.04,2227.0,225.387,225.5658,225.387,225.4367,2227.0
2024-08-27 12:10:00,227.11,227.35,227.04,227.29,4587.0,225.5062,225.7445,225.4367,225.6849,4587.0
2024-08-27 12:15:00,227.29,227.29,227.21,227.29,1829.0,225.6849,225.6849,225.6055,225.6849,1829.0
2024-08-27 12:20:00,227.24,227.28,227.12,227.26,2626.0,225.6353,225.675,225.5161,225.6551,2626.0
2024-08-27 12:25:00,227.27,227.27,227.22,227.26,1087.0,225.6651,225.6651,225.6154,225.6551,1087.0
2024-08-27 12:30:00,227.2,227.24,227.02,227.02,4206.0,225.5956,225.6353,225.4168,225.4168,4206.0
2024-08-27 12:35:00,227.2,227.23,227.11,227.18,1406.0,225.5956,225.6253,225.5062,225.5757,1406.0
2024-08-27 12:40:00,227.11,227.15,226.93,226.94,8162.0,225.5062,225.5459,225.3275,225.3374,8162.0
2024-08-27 12:45:00,226.94,227.25,226.93,227.22,3291.0,225.3374,225.6452,225.3275,225.6154,3291.0
2024-08-27 12:50:00,227.31,227.35,227.26,227.32,6501.0,225.7048,225.7445,225.6551,225.7147,6501.0
2024-08-27 12:55:00,227.32,227.32,227.09,227.1,3167.0,225.7147,225.7147,225.4863,225.4963,3167.0
2024-08-27 13:00:00,227.18,227.29,227.14,227.24,941.0,225.5757,225.6849,225.536,225.6353,941.0
2024-08-27 13:05:00,227.27,227.57,227.19,227.41,16837.0,225.6651,225.9629,225.5856,225.8041,16837.0
2024-08-27 13:10:00,227.41,227.56,227.41,227.51,5108.0,225.8041,225.953,225.8041,225.9034,5108.0
2024-08-27 13:15:00,227.51,227.53,227.39,227.44,5900.0,225.9034,225.9232,225.7842,225.8339,5900.0
2024-08-27 13:20:00,227.51,227.68,227.47,227.61,5724.0,225.9034,226.0722,225.8637,226.0027,5724.0
2024-08-27 13:25:00,227.63,227.81,227.56,227.77,2800.0,226.0225,226.2013,225.953,226.1615,2800.0
2024-08-27 13:30:00,227.81,227.9,227.8,227.88,1824.0,226.2013,226.2906,226.1913,226.2708,1824.0
2024-08-27 13:35:00,227.9,228.0,227.9,227.94,3938.0,226.2906,226.3899,226.2906,226.3303,3938.0
2024-08-27 13:40:00,227.98,228.14,227.89,227.91,2703.0,226.3701,226.5289,226.2807,226.3005,2703.0
2024-08-27 13:45:00,227.97,227.97,227.74,227.84,2162.0,226.3601,226.3601,226.1317,226.231,2162.0
2024-08-27 13:50:00,227.77,227.86,227.77,227.86,1153.0,226.1615,226.2509,226.1615,226.2509,1153.0
2024-08-27 13:55:00,227.85,227.95,227.79,227.95,2615.0,226.241,226.3403,226.1814,226.3403,2615.0
2024-08-27 14:00:00,227.89,227.96,227.88,227.9,1205.0,226.2807,226.3502,226.2708,226.2906,1205.0
2024-08-27 14:05:00,227.92,227.97,227.84,227.89,1879.0,226.3105,226.3601,226.231,226.2807,1879.0
2024-08-27 14:10:00,227.84,227.96,227.84,227.93,3251.0,226.231,226.3502,226.231,226.3204,3251.0
2024-08-27 14:15:00,227.99,228.03,227.79,227.83,5880.0,226.38,226.4197,226.1814,226.2211,5880.0
2024-08-27 14:20:00,227.81,227.81,227.56,227.56,2539.0,226.2013,226.2013,225.953,225.953,2539.0
2024-08-27 14:25:00,227.55,227.56,227.47,227.55,2047.0,225.9431,225.953,225.8637,225.9431,2047.0
2024-08-27 14:30:00,227.56,227.62,227.53,227.56,1718.0,225.953,226.0126,225.9232,225.953,1718.0
2024-08-27 14:35:00,227.63,227.63,227.47,227.51,2054.0,226.0225,226.0225,225.8637,225.9034,2054.0
2024-08-27 14:40:00,227.51,227.59,227.48,227.59,3423.0,225.9034,225.9828,225.8736,225.9828,3423.0
2024-08-27 14:45:00,227.6,227.6,227.48,227.49,5753.0,225.9927,225.9927,225.8736,225.8835,5753.0
2024-08-27 14:50:00,227.44,227.54,227.44,227.54,1086.0,225.8339,225.9332,225.8339,225.9332,1086.0
2024-08-27 14:55:00,227.48,227.7,227.44,227.44,3856.0,225.8736,226.092,225.8339,225.8339,3856.0
2024-08-27 15:00:00,227.48,227.48,227.39,227.44,6535.0,225.8736,225.8736,225.7842,225.8339,6535.0
2024-08-27 15:05:00,227.43,227.5,227.31,227.5,6559.0,225.8239,225.8934,225.7048,225.8934,6559.0
2024-08-27 15:10:00,227.5,227.66,227.39,227.39,3677.0,225.8934,226.0523,225.7842,225.7842,3677.0
2024-08-27 15:15:00,227.39,227.48,227.36,227.39,5442.0,225.7842,225.8736,225.7544,225.7842,5442.0
2024-08-27 15:20:00,227.38,227.49,227.34,227.49,6736.0,225.7743,225.8835,225.7346,225.8835,6736.0
2024-08-27 15:25:00,227.49,227.69,227.49,227.69,2640.0,225.8835,226.0821,225.8835,226.0821,2640.0
2024-08-27 15:30:00,227.68,227.74,227.41,227.41,4428.0,226.0722,226.1317,225.8041,225.8041,4428.0
2024-08-27 15:35:00,227.36,227.36,227.15,227.3,5939.0,225.7544,225.7544,225.5459,225.6949,5939.0
2024-08-27 15:40:00,227.26,227.52,227.26,227.52,4917.0,225.6551,225.9133,225.6551,225.9133,4917.0
2024-08-27 15:45:00,227.44,227.6,227.33,227.43,8765.0,225.8339,225.9927,225.7246,225.8239,8765.0
2024-08-27 15:50:00,227.39,227.57,227.3,227.49,20764.0,225.7842,225.9629,225.6949,225.8835,20764.0
2024-08-27 15:55:00,227.44,227.93,227.29,227.73,70164.0,225.8339,226.3204,225.6849,226.1218,70164.0
2024-08-28 09:30:00,226.65,227.64,226.42,227.6,11761.0,225.0494,226.0325,224.8211,225.9927,11761.0
2024-08-28 09:35:00,227.23,227.23,226.26,226.66,2593.0,225.6253,225.6253,224.6622,225.0594,2593.0
2024-08-28 09:40:00,226.66,226.96,226.18,226.3,2906.0,225.0594,225.3573,224.5828,224.7019,2906.0
2024-08-28 09:45:00,226.32,226.74,226.32,226.45,1906.0,224.7218,225.1388,224.7218,224.8509,1906.0
2024-08-28 09:50:00,226.45,226.46,226.35,226.35,600.0,224.8509,224.8608,224.7516,224.7516,600.0
2024-08-28 09:55:00,226.45,226.84,226.45,226.61,4794.0,224.8509,225.2381,224.8509,225.0097,4794.0
2024-08-28 10:00:00,226.63,226.86,226.54,226.56,4044.0,225.0296,225.258,224.9402,224.9601,4044.0
2024-08-28 10:05:00,226.56,226.74,226.39,226.54,18885.0,224.9601,225.1388,224.7913,224.9402,18885.0
2024-08-28 10:10:00,226.66,226.67,226.55,226.57,4062.0,225.0594,225.0693,224.9502,224.97,4062.0
2024-08-28 10:15:00,226.58,227.04,226.58,226.89,7128.0,224.9799,225.4367,224.9799,225.2878,7128.0
2024-08-28 10:20:00,226.88,226.9,226.69,226.78,3992.0,225.2778,225.2977,225.0892,225.1785,3992.0
2024-08-28 10:25:00,226.91,227.26,226.9,227.12,2400.0,225.3076,225.6551,225.2977,225.5161,2400.0
2024-08-28 10:30:00,227.19,227.24,227.14,227.14,904.0,225.5856,225.6353,225.536,225.536,904.0
2024-08-28 10:35:00,227.14,227.33,227.01,227.27,2887.0,225.536,225.7246,225.4069,225.6651,2887.0
2024-08-28 10:40:00,227.35,227.41,227.18,227.19,3810.0,225.7445,225.8041,225.5757,225.5856,3810.0
2024-08-28 10:45:00,227.18,227.4,227.08,227.13,2541.0,225.5757,225.7941,225.4764,225.5261,2541.0
2024-08-28 10:50:00,227.14,227.57,227.13,227.56,6763.0,225.536,225.9629,225.5261,225.953,6763.0
2024-08-28 10:55:00,227.62,227.68,227.48,227.68,600.0,226.0126,226.0722,225.8736,226.0722,600.0
2024-08-28 11:00:00,227.71,227.71,227.44,227.54,7381.0,226.102,226.102,225.8339,225.9332,7381.0
2024-08-28 11:05:00,227.54,227.78,227.53,227.63,4309.0,225.9332,226.1715,225.9232,226.0225,4309.0
2024-08-28 11:10:00,227.6,227.62,227.18,227.19,2305.0,225.9927,226.0126,225.5757,225.5856,2305.0
2024-08-28 11:15:00,227.33,227.33,226.77,226.78,3600.0,225.7246,225.7246,225.1686,225.1785,3600.0
2024-08-28 11:20:00,226.8,226.94,226.74,226.79,5559.0,225.1984,225.3374,225.1388,225.1885,5559.0
2024-08-28 11:25:00,226.74,227.14,226.59,227.14,3175.0,225.1388,225.536,224.9899,225.536,3175.0
2024-08-28 11:30:00,227.11,227.14,226.88,226.98,3491.0,225.5062,225.536,225.2778,225.3771,3491.0
2024-08-28 11:35:00,226.97,227.14,226.88,227.09,2227.0,225.3672,225.536,225.2778,225.4863,2227.0
2024-08-28 11:40:00,227.0,227.11,226.89,226.95,15613.0,225.397,225.5062,225.2878,225.3473,15613.0
2024-08-28 11:45:00,226.95,226.95,226.63,226.84,10437.0,225.3473,225.3473,225.0296,225.2381,10437.0
2024-08-28 11:50:00,226.89,226.93,226.74,226.88,2786.0,225.2878,225.3275,225.1388,225.2778,2786.0
2024-08-28 11:55:00,226.72,226.87,226.62,226.8,6433.0,225.119,225.2679,225.0197,225.1984,6433.0
2024-08-28 12:00:00,226.8,226.92,226.8,226.83,3377.0,225.1984,225.3175,225.1984,225.2282,3377.0
2024-08-28 12:05:00,226.81,226.81,226.67,226.68,1692.0,225.2083,225.2083,225.0693,225.0792,1692.0
2024-08-28 12:10:00,226.68,226.8,226.6,226.8,3018.0,225.0792,225.1984,224.9998,225.1984,3018.0
2024-08-28 12:15:00,226.75,226.76,226.59,226.61,4823.0,225.1487,225.1587,224.9899,225.0097,4823.0
2024-08-28 12:20:00,226.6,226.64,226.48,226.55,4159.0,224.9998,225.0395,224.8806,224.9502,4159.0
2024-08-28 12:25:00,226.54,226.63,226.53,226.54,2204.0,224.9402,225.0296,224.9303,224.9402,2204.0
2024-08-28 12:30:00,226.5,226.63,226.42,226.58,10904.0,224.9005,225.0296,224.8211,224.9799,10904.0
2024-08-28 12:35:00,226.55,226.72,226.55,226.72,1573.0,224.9502,225.119,224.9502,225.119,1573.0
2024-08-28 12:40:00,226.72,226.81,226.64,226.77,1319.0,225.119,225.2083,225.0395,225.1686,1319.0
2024-08-28 12:45:00,226.85,226.97,226.84,226.95,1401.0,225.248,225.3672,225.2381,225.3473,1401.0
2024-08-28 12:50:00,226.99,227.17,226.98,227.17,1432.0,225.387,225.5658,225.3771,225.5658,1432.0
2024-08-28 12:55:00,227.2,227.54,227.2,227.35,4326.0,225.5956,225.9332,225.5956,225.7445,4326.0
2024-08-28 13:00:00,227.44,227.62,227.44,227.58,2266.0,225.8339,226.0126,225.8339,225.9729,2266.0
2024-08-28 13:05:00,227.45,227.5,227.37,227.39,3205.0,225.8438,225.8934,225.7644,225.7842,3205.0
2024-08-28 13:10:00,227.46,227.49,227.27,227.29,3504.0,225.8537,225.8835,225.6651,225.6849,3504.0
2024-08-28 13:15:00,227.29,227.29,227.29,227.29,0.0,225.6849,225.6849,225.6849,225.6849,0.0
2024-08-28 13:20:00,227.2,227.26,227.06,227.07,1600.0,225.5956,225.6551,225.4566,225.4665,1600.0
2024-08-28 13:25:00,227.06,227.23,226.99,227.14,7039.0,225.4566,225.6253,225.387,225.536,7039.0
2024-08-28 13:30:00,227.24,227.24,227.17,227.23,400.0,225.6353,225.6353,225.5658,225.6253,400.0
2024-08-28 13:35:00,227.18,227.41,227.18,227.29,3422.0,225.5757,225.8041,225.5757,225.6849,3422.0
2024-08-28 13:40:00,227.17,227.23,227.16,227.16,857.0,225.5658,225.6253,225.5558,225.5558,857.0
2024-08-28 13:45:00,227.18,227.18,226.96,227.01,3598.0,225.5757,225.5757,225.3573,225.4069,3598.0
2024-08-28 13:50:00,227.04,227.08,226.88,226.96,2195.0,225.4367,225.4764,225.2778,225.3573,2195.0
2024-08-28 13:55:00,226.83,226.83,226.33,226.43,5971.0,225.2282,225.2282,224.7317,224.831,5971.0
2024-08-28 14:00:00,226.43,226.43,226.23,226.38,2763.0,224.831,224.831,224.6324,224.7814,2763.0
2024-08-28 14:05:00,226.31,226.5,226.23,226.39,3394.0,224.7118,224.9005,224.6324,224.7913,3394.0
2024-08-28 14:10:00,226.3,226.44,226.3,226.38,1560.0,224.7019,224.8409,224.7019,224.7814,1560.0
2024-08-28 14:15:00,226.47,226.51,226.26,226.43,3096.0,224.8707,224.9104,224.6622,224.831,3096.0
2024-08-28 14:20:00,226.51,226.58,226.42,226.47,6322.0,224.9104,224.9799,224.8211,224.8707,6322.0
2024-08-28 14:25:00,226.38,226.46,226.27,226.34,7519.0,224.7814,224.8608,224.6721,224.7416,7519.0
2024-08-28 14:30:00,226.4,227.02,226.34,227.02,20787.0,224.8012,225.4168,224.7416,225.4168,20787.0
2024-08-28 14:35:00,227.02,227.02,226.83,227.02,6090.0,225.4168,225.4168,225.2282,225.4168,6090.0
2024-08-28 14:40:00,227.12,227.12,226.89,226.9,3311.0,225.5161,225.5161,225.2878,225.2977,3311.0
2024-08-28 14:45:00,226.95,226.95,226.62,226.69,4573.0,225.3473,225.3473,225.0197,225.0892,4573.0
2024-08-28 14:50:00,226.74,227.37,226.74,227.37,2842.0,225.1388,225.7644,225.1388,225.7644,2842.0
2024-08-28 14:55:00,227.48,227.88,227.24,227.78,3276.0,225.8736,226.2708,225.6353,226.1715,3276.0
2024-08-28 15:00:00,227.88,228.18,227.83,228.04,3323.0,226.2708,226.5686,226.2211,226.4296,3323.0
2024-08-28 15:05:00,227.97,227.97,227.28,227.41,4073.0,226.3601,226.3601,225.675,225.8041,4073.0
2024-08-28 15:10:00,227.49,227.5,227.11,227.27,4020.0,225.8835,225.8934,225.5062,225.6651,4020.0
2024-08-28 15:15:00,227.21,227.53,227.21,227.29,4512.0,225.6055,225.9232,225.6055,225.6849,4512.0
2024-08-28 15:20:00,227.55,227.69,227.32,227.32,3612.0,225.9431,226.0821,225.7147,225.7147,3612.0
2024-08-28 15:25:00,227.49,227.78,227.43,227.78,6251.0,225.8835,226.1715,225.8239,226.1715,6251.0
2024-08-28 15:30:00,227.7,227.7,227.21,227.3,3596.0,226.092,226.092,225.6055,225.6949,3596.0
2024-08-28 15:35:00,227.36,227.36,226.88,227.06,8884.0,225.7544,225.7544,225.2778,225.4566,8884.0
2024-08-28 15:40:00,227.1,227.3,227.0,227.23,6721.0,225.4963,225.6949,225.397,225.6253,6721.0
2024-08-28 15:45:00,227.3,227.43,227.02,227.13,5299.0,225.6949,225.8239,225.4168,225.5261,5299.0
2024-08-28 15:50:00,227.18,227.71,227.11,227.41,16081.0,225.5757,226.102,225.5062,225.8041,16081.0
2024-08-28 15:55:00,227.31,227.42,226.9,227.33,77275.0,225.7048,225.814,225.2977,225.7246,77275.0
2024-08-29 09:30:00,230.09,232.23,229.64,231.84,27705.0,228.4652,230.59,228.0183,230.2028,27705.0
2024-08-29 09:35:00,231.4,231.52,230.34,230.34,7591.0,229.7659,229.8851,228.7134,228.7134,7591.0
2024-08-29 09:40:00,230.71,231.18,230.55,230.55,6874.0,229.0808,229.5475,228.9219,228.9219,6874.0
2024-08-29 09:45:00,230.55,230.55,229.39,230.11,6968.0,228.9219,228.9219,227.7701,228.485,6968.0
2024-08-29 09:50:00,229.92,229.92,228.88,229.58,6486.0,228.2964,228.2964,227.2637,227.9588,6486.0
2024-08-29 09:55:00,229.63,229.87,229.17,229.87,4676.0,228.0084,228.2467,227.5516,228.2467,4676.0
2024-08-29 10:00:00,230.11,230.88,230.09,230.85,8042.0,228.485,229.2496,228.4652,229.2198,8042.0
2024-08-29 10:05:00,230.71,231.67,230.71,231.38,13074.0,229.0808,230.034,229.0808,229.746,13074.0
2024-08-29 10:10:00,231.39,231.6,231.28,231.59,12862.0,229.756,229.9645,229.6467,229.9546,12862.0
2024-08-29 10:15:00,231.59,232.21,231.4,231.88,13537.0,229.9546,230.5702,229.7659,230.2425,13537.0
2024-08-29 10:20:00,232.08,232.2,231.63,232.2,7645.0,230.4411,230.5603,229.9943,230.5603,7645.0
2024-08-29 10:25:00,232.19,232.29,231.9,232.05,8105.0,230.5503,230.6496,230.2624,230.4113,8105.0
2024-08-29 10:30:00,232.11,232.29,232.04,232.29,4697.0,230.4709,230.6496,230.4014,230.6496,4697.0
2024-08-29 10:35:00,232.16,232.65,232.12,232.51,39963.0,230.5205,231.0071,230.4808,230.8681,39963.0
2024-08-29 10:40:00,232.63,232.95,232.37,232.87,24303.0,230.9872,231.305,230.7291,231.2255,24303.0
2024-08-29 10:45:00,232.8,232.87,232.42,232.5,14730.0,231.156,231.2255,230.7787,230.8581,14730.0
2024-08-29 10:50:00,232.43,232.72,232.01,232.4,15344.0,230.7886,231.0766,230.3716,230.7588,15344.0
2024-08-29 10:55:00,232.37,232.42,232.06,232.19,37515.0,230.7291,230.7787,230.4212,230.5503,37515.0
2024-08-29 11:00:00,232.36,232.79,232.36,232.53,7325.0,230.7191,231.1461,230.7191,230.8879,7325.0
2024-08-29 11:05:00,232.45,232.62,231.72,231.9,12448.0,230.8085,230.9773,230.0836,230.2624,12448.0
2024-08-29 11:10:00,231.91,232.15,231.83,231.97,4897.0,230.2723,230.5106,230.1929,230.3319,4897.0
2024-08-29 11:15:00,232.16,232.29,231.36,231.36,4127.0,230.5205,230.6496,229.7262,229.7262,4127.0
2024-08-29 11:20:00,231.32,231.78,231.32,231.59,6475.0,229.6865,230.1432,229.6865,229.9546,6475.0
2024-08-29 11:25:00,231.61,232.09,231.6,231.91,4716.0,229.9744,230.451,229.9645,230.2723,4716.0
2024-08-29 11:30:00,231.91,232.27,231.9,231.98,8923.0,230.2723,230.6298,230.2624,230.3418,8923.0
2024-08-29 11:35:00,231.89,232.05,231.81,232.05,6548.0,230.2524,230.4113,230.173,230.4113,6548.0
2024-08-29 11:40:00,232.0,232.33,231.93,231.96,13474.0,230.3617,230.6893,230.2922,230.3219,13474.0
2024-08-29 11:45:00,231.91,232.1,231.86,232.1,4053.0,230.2723,230.461,230.2227,230.461,4053.0
2024-08-29 11:50:00,231.99,232.24,231.99,232.24,5794.0,230.3517,230.6,230.3517,230.6,5794.0
2024-08-29 11:55:00,232.27,232.49,232.27,232.38,9130.0,230.6298,230.8482,230.6298,230.739,9130.0
2024-08-29 12:00:00,232.46,232.6,232.4,232.55,2718.0,230.8184,230.9574,230.7588,230.9078,2718.0
2024-08-29 12:05:00,232.55,232.8,232.4,232.75,6461.0,230.9078,231.156,230.7588,231.1064,6461.0
2024-08-29 12:10:00,232.7,233.16,232.7,233.16,3926.0,231.0567,231.5135,231.0567,231.5135,3926.0
2024-08-29 12:15:00,233.12,233.13,232.91,233.07,6365.0,231.4738,231.4837,231.2652,231.4241,6365.0
2024-08-29 12:20:00,232.99,233.34,232.99,233.34,1799.0,231.3447,231.6922,231.3447,231.6922,1799.0
2024-08-29 12:25:00,233.34,233.34,233.02,233.27,7016.0,231.6922,231.6922,231.3745,231.6227,7016.0
2024-08-29 12:30:00,233.13,233.34,233.12,233.22,4794.0,231.4837,231.6922,231.4738,231.573,4794.0
2024-08-29 12:35:00,233.22,233.41,233.12,233.41,18402.0,231.573,231.7617,231.4738,231.7617,18402.0
2024-08-29 12:40:00,233.41,233.61,233.34,233.54,4263.0,231.7617,231.9603,231.6922,231.8908,4263.0
2024-08-29 12:45:00,233.54,233.58,232.88,232.91,11119.0,231.8908,231.9305,231.2355,231.2652,11119.0
2024-08-29 12:50:00,232.9,233.02,232.67,233.02,3715.0,231.2553,231.3745,231.0269,231.3745,3715.0
2024-08-29 12:55:00,233.02,233.09,232.91,233.01,3394.0,231.3745,231.444,231.2652,231.3645,3394.0
2024-08-29 13:00:00,233.01,233.01,232.73,232.78,4326.0,231.3645,231.3645,231.0865,231.1362,4326.0
2024-08-29 13:05:00,232.86,232.97,232.81,232.88,4860.0,231.2156,231.3248,231.1659,231.2355,4860.0
2024-08-29 13:10:00,232.86,232.97,232.61,232.64,5965.0,231.2156,231.3248,230.9674,230.9971,5965.0
2024-08-29 13:15:00,232.62,232.63,232.49,232.56,2600.0,230.9773,230.9872,230.8482,230.9177,2600.0
2024-08-29 13:20:00,232.56,232.56,232.44,232.5,2319.0,230.9177,230.9177,230.7986,230.8581,2319.0
2024-08-29 13:25:00,232.48,232.48,232.21,232.46,8285.0,230.8383,230.8383,230.5702,230.8184,8285.0
2024-08-29 13:30:00,232.44,232.55,232.42,232.55,2691.0,230.7986,230.9078,230.7787,230.9078,2691.0
2024-08-29 13:35:00,232.53,232.66,232.49,232.54,4922.0,230.8879,231.017,230.8482,230.8979,4922.0
2024-08-29 13:40:00,232.51,232.74,232.45,232.74,3899.0,230.8681,231.0964,230.8085,231.0964,3899.0
2024-08-29 13:45:00,232.73,232.84,232.66,232.84,2984.0,231.0865,231.1957,231.017,231.1957,2984.0
2024-08-29 13:50:00,232.76,233.01,232.75,233.01,2703.0,231.1163,231.3645,231.1064,231.3645,2703.0
2024-08-29 13:55:00,232.95,233.38,232.94,233.24,16631.0,231.305,231.7319,231.295,231.5929,16631.0
2024-08-29 14:00:00,233.36,233.48,233.14,233.48,16239.0,231.7121,231.8312,231.4936,231.8312,16239.0
2024-08-29 14:05:00,233.49,233.51,233.36,233.46,1901.0,231.8411,231.861,231.7121,231.8114,1901.0
2024-08-29 14:10:00,233.39,233.6,233.39,233.45,7376.0,231.7418,231.9504,231.7418,231.8014,7376.0
2024-08-29 14:15:00,233.48,233.48,233.33,233.41,3389.0,231.8312,231.8312,231.6823,231.7617,3389.0
2024-08-29 14:20:00,233.34,233.38,233.22,233.28,5221.0,231.6922,231.7319,231.573,231.6326,5221.0
2024-08-29 14:25:00,233.22,233.28,232.41,232.57,6917.0,231.573,231.6326,230.7688,230.9276,6917.0
2024-08-29 14:30:00,232.56,232.63,232.32,232.44,5391.0,230.9177,230.9872,230.6794,230.7986,5391.0
2024-08-29 14:35:00,232.5,232.5,231.51,231.74,8392.0,230.8581,230.8581,229.8751,230.1035,8392.0
2024-08-29 14:40:00,231.72,231.85,230.75,230.9,12454.0,230.0836,230.2127,229.1205,229.2694,12454.0
2024-08-29 14:45:00,230.76,230.9,230.45,230.79,23284.0,229.1304,229.2694,228.8226,229.1602,23284.0
2024-08-29 14:50:00,230.75,231.02,230.53,231.02,23091.0,229.1205,229.3886,228.902,229.3886,23091.0
2024-08-29 14:55:00,231.0,231.13,230.91,231.09,5260.0,229.3687,229.4978,229.2794,229.4581,5260.0
2024-08-29 15:00:00,230.99,231.11,230.85,231.05,8645.0,229.3588,229.4779,229.2198,229.4184,8645.0
2024-08-29 15:05:00,231.05,231.34,231.0,231.06,9157.0,229.4184,229.7063,229.3687,229.4283,9157.0
2024-08-29 15:10:00,231.08,231.2,230.5,230.84,23910.0,229.4482,229.5673,228.8723,229.2099,23910.0
2024-08-29 15:15:00,230.84,231.46,230.79,231.31,15013.0,229.2099,229.8255,229.1602,229.6765,15013.0
2024-08-29 15:20:00,231.37,231.48,231.32,231.48,4500.0,229.7361,229.8453,229.6865,229.8453,4500.0
2024-08-29 15:25:00,231.48,232.14,231.48,231.76,32009.0,229.8453,230.5007,229.8453,230.1234,32009.0
2024-08-29 15:30:00,231.85,231.88,231.48,231.73,22692.0,230.2127,230.2425,229.8453,230.0936,22692.0
2024-08-29 15:35:00,231.73,232.16,231.64,231.97,9771.0,230.0936,230.5205,230.0042,230.3319,9771.0
2024-08-29 15:40:00,231.9,231.99,231.16,231.17,30435.0,230.2624,230.3517,229.5276,229.5375,30435.0
2024-08-29 15:45:00,231.11,231.76,231.11,231.64,120494.0,229.4779,230.1234,229.4779,230.0042,120494.0
2024-08-29 15:50:00,231.47,231.71,230.65,231.03,63011.0,229.8354,230.0737,229.0212,229.3985,63011.0
2024-08-29 15:55:00,230.94,231.57,230.83,231.36,171002.0,229.3092,229.9347,229.1999,229.7262,171002.0
2024-08-30 09:30:00,232.56,233.9,232.56,233.69,20517.0,230.9177,232.2482,230.9177,232.0397,20517.0
2024-08-30 09:35:00,233.99,234.34,233.44,233.7,4646.0,232.3376,232.6851,231.7915,232.0497,4646.0
2024-08-30 09:40:00,233.63,233.63,232.68,232.68,3616.0,231.9802,231.9802,231.0369,231.0369,3616.0
2024-08-30 09:45:00,232.66,232.66,232.11,232.2,3128.0,231.017,231.017,230.4709,230.5603,3128.0
2024-08-30 09:50:00,232.0,232.44,232.0,232.44,2050.0,230.3617,230.7986,230.3617,230.7986,2050.0
2024-08-30 09:55:00,232.4,232.54,232.12,232.15,5584.0,230.7588,230.8979,230.4808,230.5106,5584.0
2024-08-30 10:00:00,232.15,232.54,231.85,232.05,81775.0,230.5106,230.8979,230.2127,230.4113,81775.0
2024-08-30 10:05:00,232.04,232.22,231.86,232.12,53195.0,230.4014,230.5801,230.2227,230.4808,53195.0
2024-08-30 10:10:00,232.15,232.83,232.15,232.39,3691.0,230.5106,231.1858,230.5106,230.7489,3691.0
2024-08-30 10:15:00,232.57,232.83,232.57,232.83,1356.0,230.9276,231.1858,230.9276,231.1858,1356.0
2024-08-30 10:20:00,232.83,232.9,232.7,232.71,2307.0,231.1858,231.2553,231.0567,231.0667,2307.0
2024-08-30 10:25:00,232.74,232.79,232.55,232.77,2246.0,231.0964,231.1461,230.9078,231.1262,2246.0
2024-08-30 10:30:00,232.77,233.0,232.76,232.82,3271.0,231.1262,231.3546,231.1163,231.1759,3271.0
2024-08-30 10:35:00,232.91,233.22,232.91,233.22,6556.0,231.2652,231.573,231.2652,231.573,6556.0
2024-08-30 10:40:00,233.42,233.43,233.01,233.02,2275.0,231.7716,231.7816,231.3645,231.3745,2275.0
2024-08-30 10:45:00,232.96,233.18,232.79,233.18,1630.0,231.3149,231.5333,231.1461,231.5333,1630.0
2024-08-30 10:50:00,233.11,233.11,232.87,232.87,1975.0,231.4638,231.4638,231.2255,231.2255,1975.0
2024-08-30 10:55:00,232.63,232.63,232.15,232.26,8267.0,230.9872,230.9872,230.5106,230.6198,8267.0
2024-08-30 11:00:00,232.12,232.31,232.08,232.14,2605.0,230.4808,230.6695,230.4411,230.5007,2605.0
2024-08-30 11:05:00,232.12,232.17,232.03,232.15,1900.0,230.4808,230.5305,230.3915,230.5106,1900.0
2024-08-30 11:10:00,232.13,232.3,232.08,232.12,6594.0,230.4907,230.6595,230.4411,230.4808,6594.0
2024-08-30 11:15:00,232.19,232.35,232.0,232.02,16157.0,230.5503,230.7092,230.3617,230.3815,16157.0
2024-08-30 11:20:00,232.06,232.07,231.64,231.72,11252.0,230.4212,230.4312,230.0042,230.0836,11252.0
2024-08-30 11:25:00,231.71,231.72,231.47,231.49,3760.0,230.0737,230.0836,229.8354,229.8553,3760.0
2024-08-30 11:30:00,231.45,231.5,231.04,231.18,8418.0,229.8155,229.8652,229.4084,229.5475,8418.0
2024-08-30 11:35:00,231.18,231.36,231.05,231.27,10172.0,229.5475,229.7262,229.4184,229.6368,10172.0
2024-08-30 11:40:00,231.3,231.69,231.27,231.69,7126.0,229.6666,230.0539,229.6368,230.0539,7126.0
2024-08-30 11:45:00,231.59,231.82,231.48,231.56,8850.0,229.9546,230.1829,229.8453,229.9248,8850.0
2024-08-30 11:50:00,231.59,231.65,231.51,231.59,5478.0,229.9546,230.0141,229.8751,229.9546,5478.0
2024-08-30 11:55:00,231.59,231.75,231.58,231.73,4498.0,229.9546,230.1134,229.9446,230.0936,4498.0
2024-08-30 12:00:00,231.7,231.7,231.37,231.63,13718.0,230.0638,230.0638,229.7361,229.9943,13718.0
2024-08-30 12:05:00,231.63,231.99,231.57,231.99,8946.0,229.9943,230.3517,229.9347,230.3517,8946.0
2024-08-30 12:10:00,231.93,231.99,231.68,231.74,9538.0,230.2922,230.3517,230.0439,230.1035,9538.0
2024-08-30 12:15:00,231.68,231.68,231.37,231.51,8900.0,230.0439,230.0439,229.7361,229.8751,8900.0
2024-08-30 12:20:00,231.55,231.56,231.34,231.47,7904.0,229.9148,229.9248,229.7063,229.8354,7904.0
2024-08-30 12:25:00,231.43,231.53,231.3,231.41,10475.0,229.7957,229.895,229.6666,229.7758,10475.0
2024-08-30 12:30:00,231.41,231.43,231.23,231.26,9793.0,229.7758,229.7957,229.5971,229.6269,9793.0
2024-08-30 12:35:00,231.23,231.36,231.16,231.36,16983.0,229.5971,229.7262,229.5276,229.7262,16983.0
2024-08-30 12:40:00,231.32,231.54,231.31,231.54,3327.0,229.6865,229.9049,229.6765,229.9049,3327.0
2024-08-30 12:45:00,231.54,231.81,231.46,231.81,5111.0,229.9049,230.173,229.8255,230.173,5111.0
2024-08-30 12:50:00,231.81,232.01,231.68,232.01,3380.0,230.173,230.3716,230.0439,230.3716,3380.0
2024-08-30 12:55:00,231.95,232.28,231.93,232.26,1711.0,230.312,230.6397,230.2922,230.6198,1711.0
2024-08-30 13:00:00,232.19,232.69,232.19,232.69,2309.0,230.5503,231.0468,230.5503,231.0468,2309.0
2024-08-30 13:05:00,232.69,232.69,232.46,232.49,900.0,231.0468,231.0468,230.8184,230.8482,900.0
2024-08-30 13:10:00,232.59,232.6,232.5,232.6,1110.0,230.9475,230.9574,230.8581,230.9574,1110.0
2024-08-30 13:15:00,232.61,232.69,232.34,232.34,2525.0,230.9674,231.0468,230.6993,230.6993,2525.0
2024-08-30 13:20:00,232.34,232.43,232.26,232.41,3225.0,230.6993,230.7886,230.6198,230.7688,3225.0
2024-08-30 13:25:00,232.42,232.55,232.42,232.55,1100.0,230.7787,230.9078,230.7787,230.9078,1100.0
2024-08-30 13:30:00,232.53,232.58,232.45,232.57,5175.0,230.8879,230.9376,230.8085,230.9276,5175.0
2024-08-30 13:35:00,232.55,232.55,232.17,232.17,3350.0,230.9078,230.9078,230.5305,230.5305,3350.0
2024-08-30 13:40:00,232.24,232.35,232.24,232.3,23554.0,230.6,230.7092,230.6,230.6595,23554.0
2024-08-30 13:45:00,232.28,232.52,232.25,232.52,4982.0,230.6397,230.878,230.6099,230.878,4982.0
2024-08-30 13:50:00,232.47,232.58,232.43,232.58,2100.0,230.8283,230.9376,230.7886,230.9376,2100.0
2024-08-30 13:55:00,232.52,232.52,232.39,232.46,1816.0,230.878,230.878,230.7489,230.8184,1816.0
2024-08-30 14:00:00,232.46,232.66,232.43,232.65,3071.0,230.8184,231.017,230.7886,231.0071,3071.0
2024-08-30 14:05:00,232.52,232.86,232.52,232.81,2727.0,230.878,231.2156,230.878,231.1659,2727.0
2024-08-30 14:10:00,232.81,232.97,232.75,232.94,4996.0,231.1659,231.3248,231.1064,231.295,4996.0
2024-08-30 14:15:00,232.92,233.05,232.87,232.99,2779.0,231.2752,231.4043,231.2255,231.3447,2779.0
2024-08-30 14:20:00,232.93,233.05,232.75,232.8,2675.0,231.2851,231.4043,231.1064,231.156,2675.0
2024-08-30 14:25:00,232.8,232.9,232.65,232.68,3826.0,231.156,231.2553,231.0071,231.0369,3826.0
2024-08-30 14:30:00,232.67,232.74,232.58,232.74,2339.0,231.0269,231.0964,230.9376,231.0964,2339.0
2024-08-30 14:35:00,232.79,232.98,232.72,232.98,3107.0,231.1461,231.3347,231.0766,231.3347,3107.0
2024-08-30 14:40:00,232.95,233.27,232.94,233.14,3560.0,231.305,231.6227,231.295,231.4936,3560.0
2024-08-30 14:45:00,233.25,233.28,233.03,233.21,3140.0,231.6028,231.6326,231.3844,231.5631,3140.0
2024-08-30 14:50:00,233.31,233.49,233.25,233.37,3108.0,231.6624,231.8411,231.6028,231.722,3108.0
2024-08-30 14:55:00,233.3,233.46,233.26,233.46,4005.0,231.6525,231.8114,231.6128,231.8114,4005.0
2024-08-30 15:00:00,233.49,233.59,233.46,233.55,14866.0,231.8411,231.9404,231.8114,231.9007,14866.0
2024-08-30 15:05:00,233.56,233.71,233.46,233.55,6203.0,231.9106,232.0596,231.8114,231.9007,6203.0
2024-08-30 15:10:00,233.54,233.61,233.33,233.58,3051.0,231.8908,231.9603,231.6823,231.9305,3051.0
2024-08-30 15:15:00,233.58,233.67,233.53,233.59,5056.0,231.9305,232.0199,231.8809,231.9404,5056.0
2024-08-30 15:20:00,233.67,234.0,233.67,233.93,6228.0,232.0199,232.3475,232.0199,232.278,6228.0
2024-08-30 15:25:00,233.87,234.2,233.82,234.2,8816.0,232.2185,232.5461,232.1688,232.5461,8816.0
2024-08-30 15:30:00,234.28,234.35,233.89,233.94,4200.0,232.6256,232.6951,232.2383,232.288,4200.0
2024-08-30 15:35:00,233.95,234.66,233.95,234.62,48993.0,232.2979,233.0029,232.2979,232.9632,48993.0
2024-08-30 15:40:00,234.65,234.65,234.31,234.41,37481.0,232.993,232.993,232.6554,232.7546,37481.0
2024-08-30 15:45:00,234.5,234.75,234.5,234.74,12882.0,232.844,233.0922,232.844,233.0823,12882.0
2024-08-30 15:50:00,234.74,235.43,234.07,234.64,103327.0,233.0823,233.7674,232.417,232.983,103327.0
2024-08-30 15:55:00,234.64,235.17,234.64,234.74,124875.0,232.983,233.5093,232.983,233.0823,124875.0
2024-09-03 09:30:00,234.2,234.65,233.42,234.29,15994.0,232.5461,232.993,231.7716,232.6355,15994.0
2024-09-03 09:35:00,234.54,234.7,233.74,234.03,4733.0,232.8837,233.0426,232.0894,232.3773,4733.0
2024-09-03 09:40:00,234.03,234.23,233.91,234.11,6598.0,232.3773,232.5759,232.2582,232.4568,6598.0
2024-09-03 09:45:00,234.11,234.15,233.69,233.8,40585.0,232.4568,232.4965,232.0397,232.149,40585.0
2024-09-03 09:50:00,233.75,233.8,232.68,233.4,16906.0,232.0993,232.149,231.0369,231.7518,16906.0
2024-09-03 09:55:00,233.4,234.35,233.34,234.24,9776.0,231.7518,232.6951,231.6922,232.5858,9776.0
2024-09-03 10:00:00,234.2,234.37,232.48,232.48,19854.0,232.5461,232.7149,230.8383,230.8383,19854.0
2024-09-03 10:05:00,232.38,233.04,232.23,232.99,7972.0,230.739,231.3943,230.59,231.3447,7972.0
2024-09-03 10:10:00,232.86,233.08,232.6,232.85,7660.0,231.2156,231.434,230.9574,231.2057,7660.0
2024-09-03 10:15:00,232.71,233.41,232.7,233.41,5506.0,231.0667,231.7617,231.0567,231.7617,5506.0
2024-09-03 10:20:00,233.53,233.6,233.22,233.43,3937.0,231.8809,231.9504,231.573,231.7816,3937.0
2024-09-03 10:25:00,233.46,233.67,233.16,233.55,7400.0,231.8114,232.0199,231.5135,231.9007,7400.0
2024-09-03 10:30:00,233.49,233.75,233.1,233.7,10904.0,231.8411,232.0993,231.4539,232.0497,10904.0
2024-09-03 10:35:00,233.53,233.53,233.25,233.27,2781.0,231.8809,231.8809,231.6028,231.6227,2781.0
2024-09-03 10:40:00,233.29,233.48,233.05,233.14,17073.0,231.6426,231.8312,231.4043,231.4936,17073.0
2024-09-03 10:45:00,233.22,233.34,232.89,233.24,14544.0,231.573,231.6922,231.2454,231.5929,14544.0
2024-09-03 10:50:00,233.2,233.45,233.06,233.06,3147.0,231.5532,231.8014,231.4142,231.4142,3147.0
2024-09-03 10:55:00,233.17,233.43,232.71,232.78,6077.0,231.5234,231.7816,231.0667,231.1362,6077.0
2024-09-03 11:00:00,232.69,232.93,232.55,232.84,9381.0,231.0468,231.2851,230.9078,231.1957,9381.0
2024-09-03 11:05:00,232.82,233.15,232.66,232.66,10187.0,231.1759,231.5035,231.017,231.017,10187.0
2024-09-03 11:10:00,232.74,233.0,232.61,232.96,5084.0,231.0964,231.3546,230.9674,231.3149,5084.0
2024-09-03 11:15:00,232.91,233.12,232.88,233.12,2638.0,231.2652,231.4738,231.2355,231.4738,2638.0
2024-09-03 11:20:00,233.12,233.29,232.96,233.1,7821.0,231.4738,231.6426,231.3149,231.4539,7821.0
2024-09-03 11:25:00,233.11,233.67,233.11,233.67,4782.0,231.4638,232.0199,231.4638,232.0199,4782.0
2024-09-03 11:30:00,233.67,233.79,233.53,233.77,3507.0,232.0199,232.139,231.8809,232.1192,3507.0
2024-09-03 11:35:00,233.9,234.27,233.73,233.91,11401.0,232.2482,232.6156,232.0794,232.2582,11401.0
2024-09-03 11:40:00,233.74,233.81,233.6,233.76,1961.0,232.0894,232.1589,231.9504,232.1092,1961.0
2024-09-03 11:45:00,233.69,233.85,233.45,233.45,3266.0,232.0397,232.1986,231.8014,231.8014,3266.0
2024-09-03 11:50:00,233.52,233.52,233.24,233.52,4770.0,231.8709,231.8709,231.5929,231.8709,4770.0
2024-09-03 11:55:00,233.53,233.58,233.18,233.58,3245.0,231.8809,231.9305,231.5333,231.9305,3245.0
2024-09-03 12:00:00,233.45,233.57,233.28,233.35,6117.0,231.8014,231.9206,231.6326,231.7021,6117.0
2024-09-03 12:05:00,233.24,233.46,232.95,233.16,12749.0,231.5929,231.8114,231.305,231.5135,12749.0
2024-09-03 12:10:00,233.11,233.26,232.99,233.26,6752.0,231.4638,231.6128,231.3447,231.6128,6752.0
2024-09-03 12:15:00,233.18,233.45,233.07,233.15,6724.0,231.5333,231.8014,231.4241,231.5035,6724.0
2024-09-03 12:20:00,233.1,233.31,233.1,233.23,3203.0,231.4539,231.6624,231.4539,231.583,3203.0
2024-09-03 12:25:00,233.21,233.21,232.99,233.05,9607.0,231.5631,231.5631,231.3447,231.4043,9607.0
2024-09-03 12:30:00,233.01,233.01,232.38,232.41,18021.0,231.3645,231.3645,230.739,230.7688,18021.0
2024-09-03 12:35:00,232.34,232.44,232.24,232.34,10435.0,230.6993,230.7986,230.6,230.6993,10435.0
2024-09-03 12:40:00,232.42,232.49,232.25,232.44,7495.0,230.7787,230.8482,230.6099,230.7986,7495.0
2024-09-03 12:45:00,232.41,232.51,232.31,232.34,3274.0,230.7688,230.8681,230.6695,230.6993,3274.0
2024-09-03 12:50:00,232.44,232.45,232.34,232.44,1500.0,230.7986,230.8085,230.6993,230.7986,1500.0
2024-09-03 12:55:00,232.4,232.4,232.26,232.26,1209.0,230.7588,230.7588,230.6198,230.6198,1209.0
2024-09-03 13:00:00,232.36,232.46,232.12,232.3,3645.0,230.7191,230.8184,230.4808,230.6595,3645.0
2024-09-03 13:05:00,232.3,232.39,232.18,232.28,4705.0,230.6595,230.7489,230.5404,230.6397,4705.0
2024-09-03 13:10:00,232.22,232.36,232.18,232.21,5800.0,230.5801,230.7191,230.5404,230.5702,5800.0
2024-09-03 13:15:00,232.22,232.62,232.22,232.61,17135.0,230.5801,230.9773,230.5801,230.9674,17135.0
2024-09-03 13:20:00,232.56,232.95,232.47,232.95,6580.0,230.9177,231.305,230.8283,231.305,6580.0
2024-09-03 13:25:00,233.0,233.0,232.57,232.57,5603.0,231.3546,231.3546,230.9276,230.9276,5603.0
2024-09-03 13:30:00,232.54,232.54,232.22,232.23,12474.0,230.8979,230.8979,230.5801,230.59,12474.0
2024-09-03 13:35:00,232.28,232.51,232.24,232.46,6378.0,230.6397,230.8681,230.6,230.8184,6378.0
2024-09-03 13:40:00,232.43,232.44,232.34,232.34,1853.0,230.7886,230.7986,230.6993,230.6993,1853.0
2024-09-03 13:45:00,232.28,232.58,232.27,232.44,3537.0,230.6397,230.9376,230.6298,230.7986,3537.0
2024-09-03 13:50:00,232.5,232.56,232.45,232.51,1593.0,230.8581,230.9177,230.8085,230.8681,1593.0
2024-09-03 13:55:00,232.51,232.56,232.34,232.34,2225.0,230.8681,230.9177,230.6993,230.6993,2225.0
2024-09-03 14:00:00,232.4,232.4,231.47,231.5,11240.0,230.7588,230.7588,229.8354,229.8652,11240.0
2024-09-03 14:05:00,231.58,231.67,231.25,231.34,57071.0,229.9446,230.034,229.617,229.7063,57071.0
2024-09-03 14:10:00,231.24,231.46,231.24,231.33,5192.0,229.607,229.8255,229.607,229.6964,5192.0
2024-09-03 14:15:00,231.29,231.32,231.22,231.25,1904.0,229.6567,229.6865,229.5872,229.617,1904.0
2024-09-03 14:20:00,231.38,231.76,231.31,231.62,8934.0,229.746,230.1234,229.6765,229.9843,8934.0
2024-09-03 14:25:00,231.59,231.8,231.59,231.8,1101.0,229.9546,230.1631,229.9546,230.1631,1101.0
2024-09-03 14:30:00,231.73,231.95,231.47,231.93,3025.0,230.0936,230.312,229.8354,230.2922,3025.0
2024-09-03 14:35:00,231.8,231.8,231.65,231.67,1013.0,230.1631,230.1631,230.0141,230.034,1013.0
2024-09-03 14:40:00,231.67,231.68,231.51,231.65,1924.0,230.034,230.0439,229.8751,230.0141,1924.0
2024-09-03 14:45:00,231.59,231.78,231.5,231.5,3578.0,229.9546,230.1432,229.8652,229.8652,3578.0
2024-09-03 14:50:00,231.5,231.55,231.35,231.41,3453.0,229.8652,229.9148,229.7163,229.7758,3453.0
2024-09-03 14:55:00,231.48,231.48,231.37,231.42,3198.0,229.8453,229.8453,229.7361,229.7858,3198.0
2024-09-03 15:00:00,231.45,231.48,231.2,231.2,6385.0,229.8155,229.8453,229.5673,229.5673,6385.0
2024-09-03 15:05:00,231.22,231.27,230.9,230.9,4533.0,229.5872,229.6368,229.2694,229.2694,4533.0
2024-09-03 15:10:00,230.95,231.2,230.95,231.01,8851.0,229.3191,229.5673,229.3191,229.3787,8851.0
2024-09-03 15:15:00,230.95,231.07,230.89,230.9,2502.0,229.3191,229.4382,229.2595,229.2694,2502.0
2024-09-03 15:20:00,230.95,231.13,230.93,231.1,5725.0,229.3191,229.4978,229.2992,229.468,5725.0
2024-09-03 15:25:00,231.1,231.61,231.1,231.39,12579.0,229.468,229.9744,229.468,229.756,12579.0
2024-09-03 15:30:00,231.47,231.47,231.01,231.01,10613.0,229.8354,229.8354,229.3787,229.3787,10613.0
2024-09-03 15:35:00,231.09,231.09,230.1,230.25,17245.0,229.4581,229.4581,228.4751,228.624,17245.0
2024-09-03 15:40:00,230.26,230.29,229.91,230.29,9526.0,228.634,228.6637,228.2864,228.6637,9526.0
2024-09-03 15:45:00,230.26,230.42,229.91,230.42,13559.0,228.634,228.7928,228.2864,228.7928,13559.0
2024-09-03 15:50:00,230.47,230.72,229.74,230.05,45274.0,228.8425,229.0907,228.1176,228.4254,45274.0
2024-09-03 15:55:00,230.11,230.79,230.11,230.75,138067.0,228.485,229.1602,228.485,229.1205,138067.0
2024-09-04 09:30:00,230.0,230.36,229.43,230.36,17142.0,228.3758,228.7332,227.8098,228.7332,17142.0
2024-09-04 09:35:00,230.03,230.66,229.65,230.21,7024.0,228.4056,229.0311,228.0283,228.5843,7024.0
2024-09-04 09:40:00,230.0,230.2,229.65,229.66,5818.0,228.3758,228.5744,228.0283,228.0382,5818.0
2024-09-04 09:45:00,229.58,229.72,228.78,228.98,30094.0,227.9588,228.0978,227.1644,227.363,30094.0
2024-09-04 09:50:00,229.05,229.69,228.88,229.65,7821.0,227.4325,228.068,227.2637,228.0283,7821.0
2024-09-04 09:55:00,229.73,230.54,229.62,230.54,2700.0,228.1077,228.912,227.9985,228.912,2700.0
2024-09-04 10:00:00,230.28,230.34,229.23,230.02,14377.0,228.6538,228.7134,227.6112,228.3956,14377.0
2024-09-04 10:05:00,229.96,230.38,229.72,230.29,13480.0,228.3361,228.7531,228.0978,228.6637,13480.0
2024-09-04 10:10:00,230.29,230.45,230.05,230.32,5059.0,228.6637,228.8226,228.4254,228.6935,5059.0
2024-09-04 10:15:00,230.33,230.4,229.67,230.35,19645.0,228.7035,228.773,228.0481,228.7233,19645.0
2024-09-04 10:20:00,230.23,230.43,230.11,230.15,11752.0,228.6042,228.8028,228.485,228.5247,11752.0
2024-09-04 10:25:00,230.15,230.15,229.81,229.94,27684.0,228.5247,228.5247,228.1871,228.3162,27684.0
2024-09-04 10:30:00,230.1,230.11,229.63,229.71,17341.0,228.4751,228.485,228.0084,228.0878,17341.0
2024-09-04 10:35:00,229.71,229.99,229.68,229.94,11346.0,228.0878,228.3659,228.058,228.3162,11346.0
2024-09-04 10:40:00,229.85,229.91,229.56,229.81,7457.0,228.2268,228.2864,227.9389,228.1871,7457.0
2024-09-04 10:45:00,229.71,229.71,229.12,229.24,28390.0,228.0878,228.0878,227.502,227.6212,28390.0
2024-09-04 10:50:00,229.3,229.57,229.26,229.48,6006.0,227.6807,227.9488,227.641,227.8595,6006.0
2024-09-04 10:55:00,229.51,229.57,229.17,229.49,8092.0,227.8892,227.9488,227.5516,227.8694,8092.0
2024-09-04 11:00:00,229.49,229.74,229.36,229.36,6491.0,227.8694,228.1176,227.7403,227.7403,6491.0
2024-09-04 11:05:00,229.36,229.51,229.36,229.38,5860.0,227.7403,227.8892,227.7403,227.7602,5860.0
2024-09-04 11:10:00,229.38,229.6,228.8,228.8,8988.0,227.7602,227.9786,227.1843,227.1843,8988.0
2024-09-04 11:15:00,228.73,229.16,228.73,229.15,6927.0,227.1148,227.5417,227.1148,227.5318,6927.0
2024-09-04 11:20:00,229.23,229.26,228.9,229.21,7451.0,227.6112,227.641,227.2836,227.5914,7451.0
2024-09-04 11:25:00,229.15,229.26,228.96,229.08,4210.0,227.5318,227.641,227.3431,227.4623,4210.0
2024-09-04 11:30:00,229.07,229.12,228.91,229.02,16043.0,227.4524,227.502,227.2935,227.4027,16043.0
2024-09-04 11:35:00,229.02,229.13,228.66,228.82,15472.0,227.4027,227.5119,227.0453,227.2041,15472.0
2024-09-04 11:40:00,228.67,229.0,228.56,228.93,6455.0,227.0552,227.3829,226.946,227.3133,6455.0
2024-09-04 11:45:00,228.91,229.12,228.82,228.83,9600.0,227.2935,227.502,227.2041,227.2141,9600.0
2024-09-04 11:50:00,228.94,229.3,228.92,229.3,4133.0,227.3233,227.6807,227.3034,227.6807,4133.0
2024-09-04 11:55:00,229.4,229.44,229.22,229.34,2700.0,227.78,227.8197,227.6013,227.7204,2700.0
2024-09-04 12:00:00,229.33,229.46,229.11,229.11,2000.0,227.7105,227.8396,227.4921,227.4921,2000.0
2024-09-04 12:05:00,229.21,229.27,229.0,229.0,7835.0,227.5914,227.6509,227.3829,227.3829,7835.0
2024-09-04 12:10:00,229.09,229.19,229.08,229.1,1100.0,227.4722,227.5715,227.4623,227.4821,1100.0
2024-09-04 12:15:00,229.05,229.18,228.94,228.97,4204.0,227.4325,227.5616,227.3233,227.3531,4204.0
2024-09-04 12:20:00,228.94,229.08,228.91,229.0,6000.0,227.3233,227.4623,227.2935,227.3829,6000.0
2024-09-04 12:25:00,229.0,229.03,228.74,228.83,6180.0,227.3829,227.4126,227.1247,227.2141,6180.0
2024-09-04 12:30:00,228.89,229.22,228.83,229.22,5582.0,227.2736,227.6013,227.2141,227.6013,5582.0
2024-09-04 12:35:00,229.23,229.26,229.01,229.11,3681.0,227.6112,227.641,227.3928,227.4921,3681.0
2024-09-04 12:40:00,229.09,229.09,228.84,228.84,3254.0,227.4722,227.4722,227.224,227.224,3254.0
2024-09-04 12:45:00,228.88,229.07,228.77,228.99,4192.0,227.2637,227.4524,227.1545,227.3729,4192.0
2024-09-04 12:50:00,229.09,229.09,228.88,228.95,5442.0,227.4722,227.4722,227.2637,227.3332,5442.0
2024-09-04 12:55:00,228.96,228.96,228.73,228.75,3799.0,227.3431,227.3431,227.1148,227.1346,3799.0
2024-09-04 13:00:00,228.7,228.74,228.29,228.55,6707.0,227.085,227.1247,226.6779,226.936,6707.0
2024-09-04 13:05:00,228.45,228.74,228.45,228.72,6527.0,226.8367,227.1247,226.8367,227.1048,6527.0
2024-09-04 13:10:00,228.72,228.78,228.5,228.53,1400.0,227.1048,227.1644,226.8864,226.9162,1400.0
2024-09-04 13:15:00,228.48,228.55,228.32,228.55,6246.0,226.8665,226.936,226.7077,226.936,6246.0
2024-09-04 13:20:00,228.53,228.61,228.36,228.45,2636.0,226.9162,226.9956,226.7474,226.8367,2636.0
2024-09-04 13:25:00,228.46,228.5,228.34,228.35,3705.0,226.8467,226.8864,226.7275,226.7374,3705.0
2024-09-04 13:30:00,228.35,228.39,228.26,228.29,3457.0,226.7374,226.7772,226.6481,226.6779,3457.0
2024-09-04 13:35:00,228.36,228.47,228.3,228.46,6481.0,226.7474,226.8566,226.6878,226.8467,6481.0
2024-09-04 13:40:00,228.46,228.52,228.38,228.44,8120.0,226.8467,226.9062,226.7672,226.8268,8120.0
2024-09-04 13:45:00,228.41,228.61,228.39,228.48,6376.0,226.797,226.9956,226.7772,226.8665,6376.0
2024-09-04 13:50:00,228.41,228.44,228.21,228.22,8913.0,226.797,226.8268,226.5984,226.6084,8913.0
2024-09-04 13:55:00,228.37,228.46,228.27,228.33,4140.0,226.7573,226.8467,226.658,226.7176,4140.0
2024-09-04 14:00:00,228.33,228.33,228.11,228.17,4150.0,226.7176,226.7176,226.4991,226.5587,4150.0
2024-09-04 14:05:00,228.2,228.32,228.14,228.26,6041.0,226.5885,226.7077,226.5289,226.6481,6041.0
2024-09-04 14:10:00,228.26,228.43,228.24,228.43,7771.0,226.6481,226.8169,226.6282,226.8169,7771.0
2024-09-04 14:15:00,228.45,228.48,228.4,228.44,4452.0,226.8367,226.8665,226.7871,226.8268,4452.0
2024-09-04 14:20:00,228.36,228.56,228.36,228.54,5931.0,226.7474,226.946,226.7474,226.9261,5931.0
2024-09-04 14:25:00,228.51,228.68,228.51,228.61,2100.0,226.8963,227.0651,226.8963,226.9956,2100.0
2024-09-04 14:30:00,228.52,228.61,228.45,228.54,3257.0,226.9062,226.9956,226.8367,226.9261,3257.0
2024-09-04 14:35:00,228.44,228.55,228.31,228.45,11082.0,226.8268,226.936,226.6977,226.8367,11082.0
2024-09-04 14:40:00,228.55,228.67,228.55,228.61,1531.0,226.936,227.0552,226.936,226.9956,1531.0
2024-09-04 14:45:00,228.7,228.88,228.69,228.78,4827.0,227.085,227.2637,227.075,227.1644,4827.0
2024-09-04 14:50:00,228.77,228.88,228.64,228.81,4895.0,227.1545,227.2637,227.0254,227.1942,4895.0
2024-09-04 14:55:00,228.88,228.88,228.67,228.83,3900.0,227.2637,227.2637,227.0552,227.2141,3900.0
2024-09-04 15:00:00,228.72,228.99,228.68,228.78,4990.0,227.1048,227.3729,227.0651,227.1644,4990.0
2024-09-04 15:05:00,228.73,228.95,228.71,228.95,3929.0,227.1148,227.3332,227.0949,227.3332,3929.0
2024-09-04 15:10:00,228.99,229.08,228.93,229.05,4113.0,227.3729,227.4623,227.3133,227.4325,4113.0
2024-09-04 15:15:00,229.03,229.19,228.96,228.97,4703.0,227.4126,227.5715,227.3431,227.3531,4703.0
2024-09-04 15:20:00,228.97,229.1,228.89,229.09,3856.0,227.3531,227.4821,227.2736,227.4722,3856.0
2024-09-04 15:25:00,229.09,229.31,229.02,229.29,4644.0,227.4722,227.6907,227.4027,227.6708,4644.0
2024-09-04 15:30:00,229.19,229.22,229.06,229.13,7671.0,227.5715,227.6013,227.4424,227.5119,7671.0
2024-09-04 15:35:00,229.17,229.42,229.12,229.4,8857.0,227.5516,227.7999,227.502,227.78,8857.0
2024-09-04 15:40:00,229.4,229.67,229.4,229.67,13455.0,227.78,228.0481,227.78,228.0481,13455.0
2024-09-04 15:45:00,229.64,229.84,229.5,229.74,29837.0,228.0183,228.2169,227.8793,228.1176,29837.0
2024-09-04 15:50:00,229.81,230.08,229.37,229.72,41078.0,228.1871,228.4552,227.7502,228.0978,41078.0
2024-09-04 15:55:00,229.72,229.81,229.45,229.53,92511.0,228.0978,228.1871,227.8297,227.9091,92511.0
2024-09-05 09:30:00,229.73,230.55,228.17,228.67,16082.0,228.1077,228.9219,226.5587,227.0552,16082.0
2024-09-05 09:35:00,228.72,228.85,227.88,228.84,19535.0,227.1048,227.2339,226.2708,227.224,19535.0
2024-09-05 09:40:00,228.84,229.41,228.84,228.97,2923.0,227.224,227.79,227.224,227.3531,2923.0
2024-09-05 09:45:00,229.15,229.15,228.65,228.81,2720.0,227.5318,227.5318,227.0353,227.1942,2720.0
2024-09-05 09:50:00,229.04,229.05,228.79,228.92,7492.0,227.4226,227.4325,227.1743,227.3034,7492.0
2024-09-05 09:55:00,228.92,229.1,228.26,228.56,8566.0,227.3034,227.4821,226.6481,226.946,8566.0
2024-09-05 10:00:00,228.31,229.9,228.31,229.9,11053.0,226.6977,228.2765,226.6977,228.2765,11053.0
2024-09-05 10:05:00,229.82,229.94,229.16,229.28,23897.0,228.1971,228.3162,227.5417,227.6609,23897.0
2024-09-05 10:10:00,229.31,229.56,228.73,228.9,34311.0,227.6907,227.9389,227.1148,227.2836,34311.0
2024-09-05 10:15:00,228.85,229.19,228.38,229.14,20216.0,227.2339,227.5715,226.7672,227.5219,20216.0
2024-09-05 10:20:00,229.25,229.6,229.14,229.47,7630.0,227.6311,227.9786,227.5219,227.8495,7630.0
2024-09-05 10:25:00,229.55,229.68,229.34,229.47,6732.0,227.929,228.058,227.7204,227.8495,6732.0
2024-09-05 10:30:00,229.61,229.72,229.53,229.63,7220.0,227.9885,228.0978,227.9091,228.0084,7220.0
2024-09-05 10:35:00,229.63,229.65,229.35,229.37,4363.0,228.0084,228.0283,227.7304,227.7502,4363.0
2024-09-05 10:40:00,229.37,229.41,229.06,229.06,15177.0,227.7502,227.79,227.4424,227.4424,15177.0
2024-09-05 10:45:00,229.11,229.11,228.64,228.7,12119.0,227.4921,227.4921,227.0254,227.085,12119.0
2024-09-05 10:50:00,228.55,228.67,228.26,228.3,20376.0,226.936,227.0552,226.6481,226.6878,20376.0
2024-09-05 10:55:00,228.41,228.55,228.34,228.47,13297.0,226.797,226.936,226.7275,226.8566,13297.0
2024-09-05 11:00:00,228.47,228.47,227.47,227.64,13366.0,226.8566,226.8566,225.8637,226.0325,13366.0
2024-09-05 11:05:00,227.62,227.95,227.5,227.74,10158.0,226.0126,226.3403,225.8934,226.1317,10158.0
2024-09-05 11:10:00,227.66,227.8,227.16,227.25,12605.0,226.0523,226.1913,225.5558,225.6452,12605.0
2024-09-05 11:15:00,227.25,227.77,227.25,227.77,6903.0,225.6452,226.1615,225.6452,226.1615,6903.0
2024-09-05 11:20:00,227.76,227.94,227.59,227.6,15599.0,226.1516,226.3303,225.9828,225.9927,15599.0
2024-09-05 11:25:00,227.6,227.6,227.16,227.33,11793.0,225.9927,225.9927,225.5558,225.7246,11793.0
2024-09-05 11:30:00,227.32,227.52,227.09,227.18,15309.0,225.7147,225.9133,225.4863,225.5757,15309.0
2024-09-05 11:35:00,227.25,227.7,227.25,227.59,3411.0,225.6452,226.092,225.6452,225.9828,3411.0
2024-09-05 11:40:00,227.57,227.77,227.47,227.59,6492.0,225.9629,226.1615,225.8637,225.9828,6492.0
2024-09-05 11:45:00,227.48,227.48,227.1,227.31,11479.0,225.8736,225.8736,225.4963,225.7048,11479.0
2024-09-05 11:50:00,227.24,227.47,227.23,227.47,17987.0,225.6353,225.8637,225.6253,225.8637,17987.0
2024-09-05 11:55:00,227.44,227.59,227.36,227.37,12273.0,225.8339,225.9828,225.7544,225.7644,12273.0
2024-09-05 12:00:00,227.37,227.6,227.36,227.49,6337.0,225.7644,225.9927,225.7544,225.8835,6337.0
2024-09-05 12:05:00,227.49,227.53,227.25,227.4,17102.0,225.8835,225.9232,225.6452,225.7941,17102.0
2024-09-05 12:10:00,227.42,227.48,226.98,227.16,22853.0,225.814,225.8736,225.3771,225.5558,22853.0
2024-09-05 12:15:00,227.16,227.16,226.86,226.9,6802.0,225.5558,225.5558,225.258,225.2977,6802.0
2024-09-05 12:20:00,226.95,227.69,226.95,227.65,15757.0,225.3473,226.0821,225.3473,226.0424,15757.0
2024-09-05 12:25:00,227.66,227.75,227.5,227.66,17293.0,226.0523,226.1417,225.8934,226.0523,17293.0
2024-09-05 12:30:00,227.68,227.79,227.54,227.75,19366.0,226.0722,226.1814,225.9332,226.1417,19366.0
2024-09-05 12:35:00,227.79,227.84,227.58,227.59,3092.0,226.1814,226.231,225.9729,225.9828,3092.0
2024-09-05 12:40:00,227.59,227.59,227.42,227.42,5954.0,225.9828,225.9828,225.814,225.814,5954.0
2024-09-05 12:45:00,227.4,227.66,227.32,227.59,6976.0,225.7941,226.0523,225.7147,225.9828,6976.0
2024-09-05 12:50:00,227.59,227.98,227.59,227.95,2675.0,225.9828,226.3701,225.9828,226.3403,2675.0
2024-09-05 12:55:00,227.91,228.32,227.9,228.16,9050.0,226.3005,226.7077,226.2906,226.5488,9050.0
2024-09-05 13:00:00,228.23,228.49,228.03,228.46,27104.0,226.6183,226.8765,226.4197,226.8467,27104.0
2024-09-05 13:05:00,228.46,228.52,228.09,228.42,26975.0,226.8467,226.9062,226.4793,226.8069,26975.0
2024-09-05 13:10:00,228.43,228.5,228.41,228.48,7863.0,226.8169,226.8864,226.797,226.8665,7863.0
2024-09-05 13:15:00,228.48,228.59,228.23,228.54,10371.0,226.8665,226.9757,226.6183,226.9261,10371.0
2024-09-05 13:20:00,228.52,228.55,228.43,228.55,2201.0,226.9062,226.936,226.8169,226.936,2201.0
2024-09-05 13:25:00,228.49,228.49,228.21,228.38,5075.0,226.8765,226.8765,226.5984,226.7672,5075.0
2024-09-05 13:30:00,228.21,228.47,228.2,228.45,9853.0,226.5984,226.8566,226.5885,226.8367,9853.0
2024-09-05 13:35:00,228.55,228.82,228.42,228.49,3882.0,226.936,227.2041,226.8069,226.8765,3882.0
2024-09-05 13:40:00,228.56,228.67,228.44,228.67,12906.0,226.946,227.0552,226.8268,227.0552,12906.0
2024-09-05 13:45:00,228.56,228.89,228.56,228.8,2577.0,226.946,227.2736,226.946,227.1843,2577.0
2024-09-05 13:50:00,228.72,228.77,228.51,228.52,1500.0,227.1048,227.1545,226.8963,226.9062,1500.0
2024-09-05 13:55:00,228.52,228.8,228.47,228.8,4557.0,226.9062,227.1843,226.8566,227.1843,4557.0
2024-09-05 14:00:00,228.8,228.89,228.76,228.77,3500.0,227.1843,227.2736,227.1445,227.1545,3500.0
2024-09-05 14:05:00,228.78,228.96,228.7,228.96,3923.0,227.1644,227.3431,227.085,227.3431,3923.0
2024-09-05 14:10:00,228.98,229.14,228.89,229.01,8182.0,227.363,227.5219,227.2736,227.3928,8182.0
2024-09-05 14:15:00,228.97,229.29,228.97,229.25,2347.0,227.3531,227.6708,227.3531,227.6311,2347.0
2024-09-05 14:20:00,229.27,229.35,229.1,229.15,1200.0,227.6509,227.7304,227.4821,227.5318,1200.0
2024-09-05 14:25:00,229.14,229.14,228.97,229.09,2697.0,227.5219,227.5219,227.3531,227.4722,2697.0
2024-09-05 14:30:00,229.01,229.18,228.98,229.05,8001.0,227.3928,227.5616,227.363,227.4325,8001.0
2024-09-05 14:35:00,229.0,229.17,228.95,229.17,64305.0,227.3829,227.5516,227.3332,227.5516,64305.0
2024-09-05 14:40:00,229.11,229.44,229.11,229.42,3798.0,227.4921,227.8197,227.4921,227.7999,3798.0
2024-09-05 14:45:00,229.42,229.66,229.42,229.66,2600.0,227.7999,228.0382,227.7999,228.0382,2600.0
2024-09-05 14:50:00,229.66,229.66,229.37,229.42,9400.0,228.0382,228.0382,227.7502,227.7999,9400.0
2024-09-05 14:55:00,229.29,229.38,229.04,229.06,7899.0,227.6708,227.7602,227.4226,227.4424,7899.0
2024-09-05 15:00:00,229.06,229.07,228.79,229.0,4027.0,227.4424,227.4524,227.1743,227.3829,4027.0
2024-09-05 15:05:00,228.9,229.22,228.89,229.22,66640.0,227.2836,227.6013,227.2736,227.6013,66640.0
2024-09-05 15:10:00,229.17,229.23,228.93,228.97,6201.0,227.5516,227.6112,227.3133,227.3531,6201.0
2024-09-05 15:15:00,228.96,228.98,228.42,228.56,12623.0,227.3431,227.363,226.8069,226.946,12623.0
2024-09-05 15:20:00,228.59,228.83,228.51,228.83,8344.0,226.9757,227.2141,226.8963,227.2141,8344.0
2024-09-05 15:25:00,228.86,229.0,228.77,228.95,16573.0,227.2438,227.3829,227.1545,227.3332,16573.0
2024-09-05 15:30:00,228.93,229.3,228.84,229.13,15710.0,227.3133,227.6807,227.224,227.5119,15710.0
2024-09-05 15:35:00,229.2,229.47,229.0,229.0,7888.0,227.5814,227.8495,227.3829,227.3829,7888.0
2024-09-05 15:40:00,228.94,228.94,228.69,228.76,21547.0,227.3233,227.3233,227.075,227.1445,21547.0
2024-09-05 15:45:00,228.96,229.1,228.8,229.05,12945.0,227.3431,227.4821,227.1843,227.4325,12945.0
2024-09-05 15:50:00,229.1,229.31,228.49,228.63,46151.0,227.4821,227.6907,226.8765,227.0155,46151.0
2024-09-05 15:55:00,228.68,229.13,228.68,229.13,101682.0,227.0651,227.5119,227.0651,227.5119,101682.0
2024-09-06 09:30:00,229.47,232.1,229.4,232.0,15248.0,227.8495,230.461,227.78,230.3617,15248.0
2024-09-06 09:35:00,232.09,232.54,231.69,232.02,16219.0,230.451,230.8979,230.0539,230.3815,16219.0
2024-09-06 09:40:00,232.0,232.9,231.81,231.81,10909.0,230.3617,231.2553,230.173,230.173,10909.0
2024-09-06 09:45:00,232.25,232.62,232.12,232.38,11307.0,230.6099,230.9773,230.4808,230.739,11307.0
2024-09-06 09:50:00,232.37,232.64,231.98,232.05,21375.0,230.7291,230.9971,230.3418,230.4113,21375.0
2024-09-06 09:55:00,232.26,232.29,231.58,231.62,12095.0,230.6198,230.6496,229.9446,229.9843,12095.0
2024-09-06 10:00:00,231.77,231.77,231.17,231.17,12474.0,230.1333,230.1333,229.5375,229.5375,12474.0
2024-09-06 10:05:00,231.05,231.23,230.72,231.23,7596.0,229.4184,229.5971,229.0907,229.5971,7596.0
2024-09-06 10:10:00,231.23,231.54,230.88,231.28,23763.0,229.5971,229.9049,229.2496,229.6467,23763.0
2024-09-06 10:15:00,231.28,231.41,230.88,231.31,11255.0,229.6467,229.7758,229.2496,229.6765,11255.0
2024-09-06 10:20:00,231.45,231.6,230.99,231.0,18346.0,229.8155,229.9645,229.3588,229.3687,18346.0
2024-09-06 10:25:00,231.0,231.0,230.26,230.7,34689.0,229.3687,229.3687,228.634,229.0708,34689.0
2024-09-06 10:30:00,230.86,230.97,230.59,230.6,16769.0,229.2297,229.3389,228.9616,228.9716,16769.0
2024-09-06 10:35:00,230.66,231.01,230.16,230.97,93875.0,229.0311,229.3787,228.5347,229.3389,93875.0
2024-09-06 10:40:00,230.96,231.09,230.5,230.67,38754.0,229.329,229.4581,228.8723,229.0411,38754.0
2024-09-06 10:45:00,230.71,230.87,230.37,230.68,37538.0,229.0808,229.2396,228.7432,229.051,37538.0
2024-09-06 10:50:00,230.73,230.98,230.28,230.28,33233.0,229.1006,229.3489,228.6538,228.6538,33233.0
2024-09-06 10:55:00,230.3,230.43,230.03,230.26,24727.0,228.6737,228.8028,228.4056,228.634,24727.0
2024-09-06 11:00:00,230.2,231.68,230.15,230.99,23142.0,228.5744,230.0439,228.5247,229.3588,23142.0
2024-09-06 11:05:00,230.99,231.45,230.83,231.13,11329.0,229.3588,229.8155,229.1999,229.4978,11329.0
2024-09-06 11:10:00,231.22,231.32,230.89,230.89,20204.0,229.5872,229.6865,229.2595,229.2595,20204.0
2024-09-06 11:15:00,230.99,231.06,230.29,230.74,69794.0,229.3588,229.4283,228.6637,229.1106,69794.0
2024-09-06 11:20:00,230.74,231.07,230.61,230.78,15236.0,229.1106,229.4382,228.9815,229.1503,15236.0
2024-09-06 11:25:00,230.74,230.95,230.56,230.79,10067.0,229.1106,229.3191,228.9318,229.1602,10067.0
2024-09-06 11:30:00,230.79,231.17,230.55,230.98,9438.0,229.1602,229.5375,228.9219,229.3489,9438.0
2024-09-06 11:35:00,230.97,231.04,230.53,230.63,12388.0,229.3389,229.4084,228.902,229.0013,12388.0
2024-09-06 11:40:00,230.55,230.63,230.19,230.25,51283.0,228.9219,229.0013,228.5644,228.624,51283.0
2024-09-06 11:45:00,230.11,230.16,229.88,230.01,11678.0,228.485,228.5347,228.2566,228.3857,11678.0
2024-09-06 11:50:00,229.99,230.05,229.7,229.74,17662.0,228.3659,228.4254,228.0779,228.1176,17662.0
2024-09-06 11:55:00,229.74,229.92,229.61,229.61,13567.0,228.1176,228.2964,227.9885,227.9885,13567.0
2024-09-06 12:00:00,229.59,229.82,229.34,229.38,22014.0,227.9687,228.1971,227.7204,227.7602,22014.0
2024-09-06 12:05:00,229.45,229.63,229.25,229.4,11187.0,227.8297,228.0084,227.6311,227.78,11187.0
2024-09-06 12:10:00,229.4,229.47,229.15,229.32,25065.0,227.78,227.8495,227.5318,227.7006,25065.0
2024-09-06 12:15:00,229.32,229.41,228.92,228.92,18800.0,227.7006,227.79,227.3034,227.3034,18800.0
2024-09-06 12:20:00,228.88,229.04,228.76,228.99,25171.0,227.2637,227.4226,227.1445,227.3729,25171.0
2024-09-06 12:25:00,228.99,229.15,228.85,229.15,48017.0,227.3729,227.5318,227.2339,227.5318,48017.0
2024-09-06 12:30:00,229.15,229.26,228.99,229.06,18442.0,227.5318,227.641,227.3729,227.4424,18442.0
2024-09-06 12:35:00,229.11,229.38,229.01,229.14,26212.0,227.4921,227.7602,227.3928,227.5219,26212.0
2024-09-06 12:40:00,229.07,229.33,229.0,229.33,11075.0,227.4524,227.7105,227.3829,227.7105,11075.0
2024-09-06 12:45:00,229.32,229.32,228.6,228.81,39009.0,227.7006,227.7006,226.9857,227.1942,39009.0
2024-09-06 12:50:00,228.81,228.98,228.65,228.74,6717.0,227.1942,227.363,227.0353,227.1247,6717.0
2024-09-06 12:55:00,228.81,228.96,228.69,228.76,19181.0,227.1942,227.3431,227.075,227.1445,19181.0
2024-09-06 13:00:00,228.76,228.88,228.54,228.85,26705.0,227.1445,227.2637,226.9261,227.2339,26705.0
2024-09-06 13:05:00,228.75,229.08,228.64,229.02,21725.0,227.1346,227.4623,227.0254,227.4027,21725.0
2024-09-06 13:10:00,229.01,229.19,228.91,229.13,25197.0,227.3928,227.5715,227.2935,227.5119,25197.0
2024-09-06 13:15:00,229.08,229.16,228.9,229.0,6948.0,227.4623,227.5417,227.2836,227.3829,6948.0
2024-09-06 13:20:00,228.96,229.03,228.8,229.0,12475.0,227.3431,227.4126,227.1843,227.3829,12475.0
2024-09-06 13:25:00,228.96,229.0,228.44,228.46,8103.0,227.3431,227.3829,226.8268,226.8467,8103.0
2024-09-06 13:30:00,228.46,228.57,228.36,228.5,20064.0,226.8467,226.9559,226.7474,226.8864,20064.0
2024-09-06 13:35:00,228.5,228.5,228.21,228.37,19706.0,226.8864,226.8864,226.5984,226.7573,19706.0
2024-09-06 13:40:00,228.43,228.64,228.37,228.55,13923.0,226.8169,227.0254,226.7573,226.936,13923.0
2024-09-06 13:45:00,228.55,228.85,228.53,228.65,10316.0,226.936,227.2339,226.9162,227.0353,10316.0
2024-09-06 13:50:00,228.65,229.07,228.61,228.95,18804.0,227.0353,227.4524,226.9956,227.3332,18804.0
2024-09-06 13:55:00,228.97,229.12,228.85,228.93,40687.0,227.3531,227.502,227.2339,227.3133,40687.0
2024-09-06 14:00:00,228.97,229.0,228.72,228.73,7711.0,227.3531,227.3829,227.1048,227.1148,7711.0
2024-09-06 14:05:00,228.73,228.92,228.58,228.92,14975.0,227.1148,227.3034,226.9658,227.3034,14975.0
2024-09-06 14:10:00,228.95,229.0,228.86,228.98,19887.0,227.3332,227.3829,227.2438,227.363,19887.0
2024-09-06 14:15:00,228.98,228.98,228.76,228.84,8951.0,227.363,227.363,227.1445,227.224,8951.0
2024-09-06 14:20:00,228.84,229.1,228.79,229.05,16052.0,227.224,227.4821,227.1743,227.4325,16052.0
2024-09-06 14:25:00,229.05,229.11,228.94,229.06,10199.0,227.4325,227.4921,227.3233,227.4424,10199.0
2024-09-06 14:30:00,229.04,229.26,228.95,229.02,18139.0,227.4226,227.641,227.3332,227.4027,18139.0
2024-09-06 14:35:00,229.05,229.11,228.88,229.1,9529.0,227.4325,227.4921,227.2637,227.4821,9529.0
2024-09-06 14:40:00,229.1,229.15,229.01,229.13,19803.0,227.4821,227.5318,227.3928,227.5119,19803.0
2024-09-06 14:45:00,229.15,229.26,228.97,229.26,35289.0,227.5318,227.641,227.3531,227.641,35289.0
2024-09-06 14:50:00,229.26,229.33,229.16,229.25,18271.0,227.641,227.7105,227.5417,227.6311,18271.0
2024-09-06 14:55:00,229.22,229.4,229.19,229.34,13032.0,227.6013,227.78,227.5715,227.7204,13032.0
2024-09-06 15:00:00,229.3,229.34,229.01,229.17,14364.0,227.6807,227.7204,227.3928,227.5516,14364.0
2024-09-06 15:05:00,229.21,229.37,229.19,229.25,25418.0,227.5914,227.7502,227.5715,227.6311,25418.0
2024-09-06 15:10:00,229.25,229.35,228.76,228.77,15382.0,227.6311,227.7304,227.1445,227.1545,15382.0
2024-09-06 15:15:00,228.77,228.91,228.45,228.56,22469.0,227.1545,227.2935,226.8367,226.946,22469.0
2024-09-06 15:20:00,228.55,228.63,227.84,228.3,65599.0,226.936,227.0155,226.231,226.6878,65599.0
2024-09-06 15:25:00,228.29,228.32,228.03,228.03,14125.0,226.6779,226.7077,226.4197,226.4197,14125.0
2024-09-06 15:30:00,228.04,228.3,227.94,228.05,32155.0,226.4296,226.6878,226.3303,226.4396,32155.0
2024-09-06 15:35:00,228.04,228.15,227.92,228.05,32150.0,226.4296,226.5389,226.3105,226.4396,32150.0
2024-09-06 15:40:00,228.05,228.12,227.64,227.77,53697.0,226.4396,226.5091,226.0325,226.1615,53697.0
2024-09-06 15:45:00,227.78,228.08,227.77,227.98,49445.0,226.1715,226.4693,226.1615,226.3701,49445.0
2024-09-06 15:50:00,228.01,228.05,227.32,227.53,69653.0,226.3998,226.4396,225.7147,225.9232,69653.0
2024-09-06 15:55:00,227.54,228.07,227.16,227.58,241371.0,225.9332,226.4594,225.5558,225.9729,241371.0
2024-09-09 09:30:00,228.93,230.31,228.59,230.2,17564.0,227.3133,228.6836,226.9757,228.5744,17564.0
2024-09-09 09:35:00,230.2,230.83,229.92,230.17,16977.0,228.5744,229.1999,228.2964,228.5446,16977.0
2024-09-09 09:40:00,230.33,230.33,229.8,230.15,24224.0,228.7035,228.7035,228.1772,228.5247,24224.0
2024-09-09 09:45:00,230.15,230.27,229.47,229.95,28580.0,228.5247,228.6439,227.8495,228.3261,28580.0
2024-09-09 09:50:00,229.86,230.14,229.67,230.1,31155.0,228.2368,228.5148,228.0481,228.4751,31155.0
2024-09-09 09:55:00,230.1,230.18,229.87,230.12,20555.0,228.4751,228.5545,228.2467,228.4949,20555.0
2024-09-09 10:00:00,230.14,230.5,230.13,230.41,14268.0,228.5148,228.8723,228.5049,228.7829,14268.0
2024-09-09 10:05:00,230.51,230.95,230.51,230.66,5914.0,228.8822,229.3191,228.8822,229.0311,5914.0
2024-09-09 10:10:00,230.66,230.78,230.47,230.62,21098.0,229.0311,229.1503,228.8425,228.9914,21098.0
2024-09-09 10:15:00,230.66,230.85,230.53,230.61,26569.0,229.0311,229.2198,228.902,228.9815,26569.0
2024-09-09 10:20:00,230.63,230.76,230.22,230.27,10172.0,229.0013,229.1304,228.5942,228.6439,10172.0
2024-09-09 10:25:00,230.27,230.61,230.27,230.34,9394.0,228.6439,228.9815,228.6439,228.7134,9394.0
2024-09-09 10:30:00,230.21,230.21,229.67,229.68,12780.0,228.5843,228.5843,228.0481,228.058,12780.0
2024-09-09 10:35:00,229.74,229.85,229.31,229.43,6435.0,228.1176,228.2268,227.6907,227.8098,6435.0
2024-09-09 10:40:00,229.3,229.3,228.31,228.31,9184.0,227.6807,227.6807,226.6977,226.6977,9184.0
2024-09-09 10:45:00,228.19,228.78,228.19,228.43,16026.0,226.5786,227.1644,226.5786,226.8169,16026.0
2024-09-09 10:50:00,228.47,228.56,228.15,228.21,6453.0,226.8566,226.946,226.5389,226.5984,6453.0
2024-09-09 10:55:00,228.22,228.22,227.62,227.62,8716.0,226.6084,226.6084,226.0126,226.0126,8716.0
2024-09-09 11:00:00,227.62,227.62,227.13,227.49,16374.0,226.0126,226.0126,225.5261,225.8835,16374.0
2024-09-09 11:05:00,227.5,227.58,227.25,227.34,17325.0,225.8934,225.9729,225.6452,225.7346,17325.0
2024-09-09 11:10:00,227.34,227.35,226.86,226.99,10917.0,225.7346,225.7445,225.258,225.387,10917.0
2024-09-09 11:15:00,227.0,227.02,226.53,226.86,8611.0,225.397,225.4168,224.9303,225.258,8611.0
2024-09-09 11:20:00,226.86,227.11,226.68,227.01,12028.0,225.258,225.5062,225.0792,225.4069,12028.0
2024-09-09 11:25:00,227.02,227.14,226.88,227.09,19282.0,225.4168,225.536,225.2778,225.4863,19282.0
2024-09-09 11:30:00,227.14,227.21,226.85,227.11,28061.0,225.536,225.6055,225.248,225.5062,28061.0
2024-09-09 11:35:00,227.18,227.34,227.07,227.28,15039.0,225.5757,225.7346,225.4665,225.675,15039.0
2024-09-09 11:40:00,227.33,227.34,227.16,227.19,10826.0,225.7246,225.7346,225.5558,225.5856,10826.0
2024-09-09 11:45:00,227.15,227.29,227.13,227.27,7941.0,225.5459,225.6849,225.5261,225.6651,7941.0
2024-09-09 11:50:00,227.31,228.2,227.29,228.2,6163.0,225.7048,226.5885,225.6849,226.5885,6163.0
2024-09-09 11:55:00,228.21,228.23,228.04,228.04,1811.0,226.5984,226.6183,226.4296,226.4296,1811.0
2024-09-09 12:00:00,228.09,228.38,227.85,228.37,5892.0,226.4793,226.7672,226.241,226.7573,5892.0
2024-09-09 12:05:00,228.33,228.39,228.17,228.26,3506.0,226.7176,226.7772,226.5587,226.6481,3506.0
2024-09-09 12:10:00,228.31,228.47,228.31,228.41,4318.0,226.6977,226.8566,226.6977,226.797,4318.0
2024-09-09 12:15:00,228.44,228.58,228.37,228.55,5235.0,226.8268,226.9658,226.7573,226.936,5235.0
2024-09-09 12:20:00,228.54,228.59,228.4,228.55,4918.0,226.9261,226.9757,226.7871,226.936,4918.0
2024-09-09 12:25:00,228.55,228.89,228.54,228.77,5627.0,226.936,227.2736,226.9261,227.1545,5627.0
2024-09-09 12:30:00,228.82,228.91,228.82,228.89,3999.0,227.2041,227.2935,227.2041,227.2736,3999.0
2024-09-09 12:35:00,228.89,229.25,228.89,229.23,5544.0,227.2736,227.6311,227.2736,227.6112,5544.0
2024-09-09 12:40:00,229.23,229.45,229.17,229.42,9429.0,227.6112,227.8297,227.5516,227.7999,9429.0
2024-09-09 12:45:00,229.4,229.53,229.31,229.31,3765.0,227.78,227.9091,227.6907,227.6907,3765.0
2024-09-09 12:50:00,229.31,229.4,229.26,229.28,4057.0,227.6907,227.78,227.641,227.6609,4057.0
2024-09-09 12:55:00,229.33,229.48,229.27,229.45,3100.0,227.7105,227.8595,227.6509,227.8297,3100.0
2024-09-09 13:00:00,229.45,229.46,229.2,229.21,8414.0,227.8297,227.8396,227.5814,227.5914,8414.0
2024-09-09 13:05:00,229.27,229.29,229.1,229.1,7537.0,227.6509,227.6708,227.4821,227.4821,7537.0
2024-09-09 13:10:00,229.06,229.06,228.85,228.85,4423.0,227.4424,227.4424,227.2339,227.2339,4423.0
2024-09-09 13:15:00,228.9,229.0,228.82,228.99,9659.0,227.2836,227.3829,227.2041,227.3729,9659.0
2024-09-09 13:20:00,229.01,229.23,228.93,229.22,28520.0,227.3928,227.6112,227.3133,227.6013,28520.0
2024-09-09 13:25:00,229.2,229.31,229.13,229.19,17576.0,227.5814,227.6907,227.5119,227.5715,17576.0
2024-09-09 13:30:00,228.99,228.99,228.65,228.83,5319.0,227.3729,227.3729,227.0353,227.2141,5319.0
2024-09-09 13:35:00,228.91,229.38,228.75,229.37,14454.0,227.2935,227.7602,227.1346,227.7502,14454.0
2024-09-09 13:40:00,229.39,229.39,228.87,228.92,4272.0,227.7701,227.7701,227.2538,227.3034,4272.0
2024-09-09 13:45:00,228.95,229.23,228.95,229.22,8066.0,227.3332,227.6112,227.3332,227.6013,8066.0
2024-09-09 13:50:00,229.22,229.22,229.05,229.16,3464.0,227.6013,227.6013,227.4325,227.5417,3464.0
2024-09-09 13:55:00,229.09,229.32,228.81,228.86,3903.0,227.4722,227.7006,227.1942,227.2438,3903.0
2024-09-09 14:00:00,228.89,228.93,228.74,228.75,1600.0,227.2736,227.3133,227.1247,227.1346,1600.0
2024-09-09 14:05:00,228.77,228.91,228.61,228.62,4873.0,227.1545,227.2935,226.9956,227.0055,4873.0
2024-09-09 14:10:00,228.53,228.69,228.35,228.59,4908.0,226.9162,227.075,226.7374,226.9757,4908.0
2024-09-09 14:15:00,228.6,228.92,228.54,228.84,4244.0,226.9857,227.3034,226.9261,227.224,4244.0
2024-09-09 14:20:00,228.86,228.86,228.63,228.82,3486.0,227.2438,227.2438,227.0155,227.2041,3486.0
2024-09-09 14:25:00,228.78,229.1,228.78,228.79,3219.0,227.1644,227.4821,227.1644,227.1743,3219.0
2024-09-09 14:30:00,228.78,228.92,228.63,228.79,3665.0,227.1644,227.3034,227.0155,227.1743,3665.0
2024-09-09 14:35:00,228.79,228.85,228.55,228.56,4779.0,227.1743,227.2339,226.936,226.946,4779.0
2024-09-09 14:40:00,228.56,229.01,228.55,229.01,4166.0,226.946,227.3928,226.936,227.3928,4166.0
2024-09-09 14:45:00,229.02,229.13,228.84,229.11,7583.0,227.4027,227.5119,227.224,227.4921,7583.0
2024-09-09 14:50:00,229.08,229.2,228.93,229.05,10192.0,227.4623,227.5814,227.3133,227.4325,10192.0
2024-09-09 14:55:00,229.04,229.22,229.01,229.15,4804.0,227.4226,227.6013,227.3928,227.5318,4804.0
2024-09-09 15:00:00,229.15,229.15,228.73,228.77,8204.0,227.5318,227.5318,227.1148,227.1545,8204.0
2024-09-09 15:05:00,228.77,229.04,228.77,228.94,6059.0,227.1545,227.4226,227.1545,227.3233,6059.0
2024-09-09 15:10:00,228.97,229.04,228.68,228.74,10109.0,227.3531,227.4226,227.0651,227.1247,10109.0
2024-09-09 15:15:00,228.74,228.74,228.52,228.61,9089.0,227.1247,227.1247,226.9062,226.9956,9089.0
2024-09-09 15:20:00,228.52,228.59,228.39,228.59,5958.0,226.9062,226.9757,226.7772,226.9757,5958.0
2024-09-09 15:25:00,228.59,228.81,228.53,228.81,13065.0,226.9757,227.1942,226.9162,227.1942,13065.0
2024-09-09 15:30:00,228.77,228.94,228.68,228.71,13317.0,227.1545,227.3233,227.0651,227.0949,13317.0
2024-09-09 15:35:00,228.71,228.87,228.58,228.73,9378.0,227.0949,227.2538,226.9658,227.1148,9378.0
2024-09-09 15:40:00,228.75,228.83,228.68,228.75,12875.0,227.1346,227.2141,227.0651,227.1346,12875.0
2024-09-09 15:45:00,228.74,228.74,228.32,228.35,23545.0,227.1247,227.1247,226.7077,226.7374,23545.0
2024-09-09 15:50:00,228.24,228.31,227.63,228.29,48388.0,226.6282,226.6977,226.0225,226.6779,48388.0
2024-09-09 15:55:00,228.33,228.88,228.28,228.76,112756.0,226.7176,227.2637,226.6679,227.1445,112756.0
2024-09-10 09:30:00,227.68,229.0,227.48,227.9,24750.0,226.0722,227.3829,225.8736,226.2906,24750.0
2024-09-10 09:35:00,227.9,228.03,225.73,225.73,16601.0,226.2906,226.4197,224.1359,224.1359,16601.0
2024-09-10 09:40:00,225.55,225.55,222.79,223.45,19829.0,223.9572,223.9572,221.2167,221.872,19829.0
2024-09-10 09:45:00,223.86,224.64,223.55,224.4,32263.0,222.2791,223.0536,221.9713,222.8153,32263.0
2024-09-10 09:50:00,224.41,224.41,223.78,223.81,13443.0,222.8253,222.8253,222.1997,222.2295,13443.0
2024-09-10 09:55:00,224.3,224.71,224.05,224.29,3900.0,222.716,223.1231,222.4678,222.7061,3900.0
2024-09-10 10:00:00,224.05,224.2,223.47,223.65,15960.0,222.4678,222.6167,221.8919,222.0706,15960.0
2024-09-10 10:05:00,223.66,223.96,223.08,223.72,18396.0,222.0806,222.3784,221.5047,222.1401,18396.0
2024-09-10 10:10:00,223.58,223.66,222.25,222.41,16109.0,222.0011,222.0806,220.6805,220.8394,16109.0
2024-09-10 10:15:00,222.41,222.93,222.41,222.75,11921.0,220.8394,221.3557,220.8394,221.177,11921.0
2024-09-10 10:20:00,222.75,222.75,222.03,222.04,15145.0,221.177,221.177,220.4621,220.472,15145.0
2024-09-10 10:25:00,222.1,222.49,221.95,222.48,17373.0,220.5316,220.9188,220.3826,220.9089,17373.0
2024-09-10 10:30:00,222.48,222.86,222.44,222.59,9289.0,220.9089,221.2862,220.8692,221.0181,9289.0
2024-09-10 10:35:00,222.64,223.25,222.37,223.15,16801.0,221.0678,221.6735,220.7997,221.5742,16801.0
2024-09-10 10:40:00,223.15,223.24,223.06,223.21,8865.0,221.5742,221.6635,221.4848,221.6337,8865.0
2024-09-10 10:45:00,223.12,223.79,223.03,223.68,15752.0,221.5444,222.2096,221.455,222.1004,15752.0
2024-09-10 10:50:00,223.77,223.77,223.21,223.29,11457.0,222.1898,222.1898,221.6337,221.7132,11457.0
2024-09-10 10:55:00,223.29,223.56,223.13,223.55,5767.0,221.7132,221.9813,221.5543,221.9713,5767.0
2024-09-10 11:00:00,223.59,223.88,223.49,223.82,16235.0,222.0111,222.299,221.9118,222.2394,16235.0
2024-09-10 11:05:00,223.82,224.44,223.63,224.44,13553.0,222.2394,222.8551,222.0508,222.8551,13553.0
2024-09-10 11:10:00,224.49,224.66,224.22,224.22,9376.0,222.9047,223.0735,222.6366,222.6366,9376.0
2024-09-10 11:15:00,224.22,224.54,224.22,224.42,11206.0,222.6366,222.9543,222.6366,222.8352,11206.0
2024-09-10 11:20:00,224.46,224.91,224.29,224.85,9077.0,222.8749,223.3217,222.7061,223.2622,9077.0
2024-09-10 11:25:00,224.88,224.98,224.71,224.71,6100.0,223.2919,223.3912,223.1231,223.1231,6100.0
2024-09-10 11:30:00,224.78,224.84,224.6,224.66,5543.0,223.1927,223.2522,223.0139,223.0735,5543.0
2024-09-10 11:35:00,224.65,224.65,224.15,224.15,6137.0,223.0636,223.0636,222.5671,222.5671,6137.0
2024-09-10 11:40:00,224.12,224.4,224.12,224.15,8341.0,222.5373,222.8153,222.5373,222.5671,8341.0
2024-09-10 11:45:00,224.12,224.17,223.93,224.09,7817.0,222.5373,222.587,222.3487,222.5075,7817.0
2024-09-10 11:50:00,223.91,223.96,223.31,223.31,7091.0,222.3288,222.3784,221.733,221.733,7091.0
2024-09-10 11:55:00,223.31,223.65,222.84,223.09,7411.0,221.733,222.0706,221.2664,221.5146,7411.0
2024-09-10 12:00:00,222.83,223.06,222.51,222.71,5671.0,221.2564,221.4848,220.9387,221.1373,5671.0
2024-09-10 12:05:00,222.71,223.12,222.71,222.99,8074.0,221.1373,221.5444,221.1373,221.4153,8074.0
2024-09-10 12:10:00,222.96,223.19,222.95,222.99,9823.0,221.3855,221.6139,221.3756,221.4153,9823.0
2024-09-10 12:15:00,223.0,223.3,222.84,223.3,4966.0,221.4252,221.7231,221.2664,221.7231,4966.0
2024-09-10 12:20:00,223.21,223.35,223.08,223.34,5481.0,221.6337,221.7727,221.5047,221.7628,5481.0
2024-09-10 12:25:00,223.34,223.49,223.25,223.43,6209.0,221.7628,221.9118,221.6735,221.8522,6209.0
2024-09-10 12:30:00,223.38,223.68,223.37,223.56,14336.0,221.8025,222.1004,221.7926,221.9813,14336.0
2024-09-10 12:35:00,223.58,223.64,223.44,223.44,6300.0,222.0011,222.0607,221.8621,221.8621,6300.0
2024-09-10 12:40:00,223.55,223.65,223.4,223.45,4026.0,221.9713,222.0706,221.8224,221.872,4026.0
2024-09-10 12:45:00,223.46,223.47,223.24,223.42,6263.0,221.882,221.8919,221.6635,221.8423,6263.0
2024-09-10 12:50:00,223.37,223.7,223.33,223.62,6563.0,221.7926,222.1203,221.7529,222.0408,6563.0
2024-09-10 12:55:00,223.62,223.66,223.32,223.34,4161.0,222.0408,222.0806,221.743,221.7628,4161.0
2024-09-10 13:00:00,223.27,223.47,223.23,223.39,9155.0,221.6933,221.8919,221.6536,221.8125,9155.0
2024-09-10 13:05:00,223.39,223.44,223.12,223.21,12195.0,221.8125,221.8621,221.5444,221.6337,12195.0
2024-09-10 13:10:00,223.25,223.51,223.25,223.49,5286.0,221.6735,221.9316,221.6735,221.9118,5286.0
2024-09-10 13:15:00,223.56,223.67,223.49,223.52,7653.0,221.9813,222.0905,221.9118,221.9415,7653.0
2024-09-10 13:20:00,223.52,223.52,223.3,223.5,5516.0,221.9415,221.9415,221.7231,221.9217,5516.0
2024-09-10 13:25:00,223.5,223.5,223.06,223.07,8404.0,221.9217,221.9217,221.4848,221.4947,8404.0
2024-09-10 13:30:00,223.03,223.28,222.97,223.25,3068.0,221.455,221.7032,221.3954,221.6735,3068.0
2024-09-10 13:35:00,223.28,223.29,223.09,223.14,6650.0,221.7032,221.7132,221.5146,221.5642,6650.0
2024-09-10 13:40:00,223.18,223.24,223.11,223.14,5180.0,221.6039,221.6635,221.5344,221.5642,5180.0
2024-09-10 13:45:00,223.15,223.18,223.0,223.17,4684.0,221.5742,221.6039,221.4252,221.594,4684.0
2024-09-10 13:50:00,223.14,223.37,223.12,223.25,4200.0,221.5642,221.7926,221.5444,221.6735,4200.0
2024-09-10 13:55:00,223.21,223.32,223.19,223.28,1449.0,221.6337,221.743,221.6139,221.7032,1449.0
2024-09-10 14:00:00,223.36,224.02,223.36,223.97,14032.0,221.7827,222.438,221.7827,222.3884,14032.0
2024-09-10 14:05:00,224.0,224.09,223.87,223.87,5753.0,222.4182,222.5075,222.2891,222.2891,5753.0
2024-09-10 14:10:00,223.89,223.98,223.6,223.7,5950.0,222.3089,222.3983,222.021,222.1203,5950.0
2024-09-10 14:15:00,223.77,224.17,223.76,224.14,5247.0,222.1898,222.587,222.1799,222.5572,5247.0
2024-09-10 14:20:00,224.14,224.15,223.79,224.04,5350.0,222.5572,222.5671,222.2096,222.4579,5350.0
2024-09-10 14:25:00,224.0,224.23,223.86,224.23,5492.0,222.4182,222.6465,222.2791,222.6465,5492.0
2024-09-10 14:30:00,224.23,224.5,224.2,224.34,8604.0,222.6465,222.9146,222.6167,222.7558,8604.0
2024-09-10 14:35:00,224.35,224.54,224.34,224.36,5132.0,222.7657,222.9543,222.7558,222.7756,5132.0
2024-09-10 14:40:00,224.35,224.37,224.23,224.27,2737.0,222.7657,222.7855,222.6465,222.6863,2737.0
2024-09-10 14:45:00,224.3,224.43,224.29,224.34,4477.0,222.716,222.8451,222.7061,222.7558,4477.0
2024-09-10 14:50:00,224.34,224.59,224.33,224.56,2600.0,222.7558,223.004,222.7458,222.9742,2600.0
2024-09-10 14:55:00,224.67,224.76,224.55,224.74,5293.0,223.0834,223.1728,222.9643,223.1529,5293.0
2024-09-10 15:00:00,224.74,224.93,224.65,224.91,7717.0,223.1529,223.3416,223.0636,223.3217,7717.0
2024-09-10 15:05:00,224.91,224.92,224.67,224.76,8111.0,223.3217,223.3317,223.0834,223.1728,8111.0
2024-09-10 15:10:00,224.76,224.98,224.67,224.96,7139.0,223.1728,223.3912,223.0834,223.3714,7139.0
2024-09-10 15:15:00,225.02,225.13,224.97,225.09,5600.0,223.431,223.5402,223.3813,223.5005,5600.0
2024-09-10 15:20:00,225.14,225.21,225.06,225.06,7427.0,223.5501,223.6196,223.4707,223.4707,7427.0
2024-09-10 15:25:00,225.06,225.61,225.05,225.54,22040.0,223.4707,224.0168,223.4607,223.9473,22040.0
2024-09-10 15:30:00,225.5,225.5,225.24,225.48,14440.0,223.9076,223.9076,223.6494,223.8877,14440.0
2024-09-10 15:35:00,225.47,225.66,225.32,225.35,16052.0,223.8778,224.0664,223.7288,223.7586,16052.0
2024-09-10 15:40:00,225.33,225.73,225.16,225.69,16899.0,223.7388,224.1359,223.57,224.0962,16899.0
2024-09-10 15:45:00,225.71,225.82,225.47,225.47,9490.0,224.1161,224.2253,223.8778,223.8778,9490.0
2024-09-10 15:50:00,225.5,225.97,225.44,225.79,25105.0,223.9076,224.3742,223.848,224.1955,25105.0
2024-09-10 15:55:00,225.83,225.86,225.49,225.68,68742.0,224.2352,224.265,223.8976,224.0863,68742.0
2024-09-11 09:30:00,225.67,225.67,223.13,223.13,16047.0,224.0764,224.0764,221.5543,221.5543,16047.0
2024-09-11 09:35:00,223.38,223.72,223.17,223.69,7342.0,221.8025,222.1401,221.594,222.1103,7342.0
2024-09-11 09:40:00,223.69,223.79,223.3,223.31,3800.0,222.1103,222.2096,221.7231,221.733,3800.0
2024-09-11 09:45:00,223.28,223.51,223.23,223.27,4149.0,221.7032,221.9316,221.6536,221.6933,4149.0
2024-09-11 09:50:00,223.31,223.72,223.15,223.32,16557.0,221.733,222.1401,221.5742,221.743,16557.0
2024-09-11 09:55:00,223.32,223.59,223.07,223.3,6577.0,221.743,222.0111,221.4947,221.7231,6577.0
2024-09-11 10:00:00,223.31,223.64,223.15,223.31,8138.0,221.733,222.0607,221.5742,221.733,8138.0
2024-09-11 10:05:00,223.3,223.41,223.19,223.32,5971.0,221.7231,221.8323,221.6139,221.743,5971.0
2024-09-11 10:10:00,223.19,223.42,222.97,222.99,6463.0,221.6139,221.8423,221.3954,221.4153,6463.0
2024-09-11 10:15:00,222.9,223.02,222.68,222.78,19415.0,221.3259,221.4451,221.1075,221.2068,19415.0
2024-09-11 10:20:00,222.65,223.05,222.61,222.86,13495.0,221.0777,221.4749,221.038,221.2862,13495.0
2024-09-11 10:25:00,222.83,223.04,222.82,222.93,7852.0,221.2564,221.4649,221.2465,221.3557,7852.0
2024-09-11 10:30:00,222.92,222.92,222.61,222.89,16488.0,221.3458,221.3458,221.038,221.316,16488.0
2024-09-11 10:35:00,222.87,222.87,222.51,222.61,12053.0,221.2961,221.2961,220.9387,221.038,12053.0
2024-09-11 10:40:00,222.61,222.7,222.33,222.48,5239.0,221.038,221.1273,220.76,220.9089,5239.0
2024-09-11 10:45:00,222.42,222.54,222.26,222.26,4380.0,220.8493,220.9685,220.6904,220.6904,4380.0
2024-09-11 10:50:00,222.28,222.45,222.0,222.0,5100.0,220.7103,220.8791,220.4323,220.4323,5100.0
2024-09-11 10:55:00,221.95,222.6,221.84,222.43,10163.0,220.3826,221.028,220.2734,220.8592,10163.0
2024-09-11 11:00:00,222.35,222.36,222.17,222.34,9660.0,220.7798,220.7897,220.6011,220.7699,9660.0
2024-09-11 11:05:00,222.51,223.12,222.51,222.95,7700.0,220.9387,221.5444,220.9387,221.3756,7700.0
2024-09-11 11:10:00,222.95,223.4,222.84,223.33,13934.0,221.3756,221.8224,221.2664,221.7529,13934.0
2024-09-11 11:15:00,223.24,223.42,223.17,223.23,7338.0,221.6635,221.8423,221.594,221.6536,7338.0
2024-09-11 11:20:00,223.2,223.24,222.97,223.08,5817.0,221.6238,221.6635,221.3954,221.5047,5817.0
2024-09-11 11:25:00,223.16,223.38,223.08,223.33,5249.0,221.5841,221.8025,221.5047,221.7529,5249.0
2024-09-11 11:30:00,223.4,223.9,223.36,223.83,5440.0,221.8224,222.3189,221.7827,222.2494,5440.0
2024-09-11 11:35:00,223.86,224.3,223.86,224.25,4666.0,222.2791,222.716,222.2791,222.6664,4666.0
2024-09-11 11:40:00,224.24,224.43,224.11,224.43,3200.0,222.6565,222.8451,222.5274,222.8451,3200.0
2024-09-11 11:45:00,224.53,224.64,224.28,224.32,7880.0,222.9444,223.0536,222.6962,222.7359,7880.0
2024-09-11 11:50:00,224.34,224.35,224.11,224.13,4981.0,222.7558,222.7657,222.5274,222.5472,4981.0
2024-09-11 11:55:00,224.1,224.1,223.47,224.05,4701.0,222.5175,222.5175,221.8919,222.4678,4701.0
2024-09-11 12:00:00,224.01,224.5,223.92,224.5,6412.0,222.4281,222.9146,222.3387,222.9146,6412.0
2024-09-11 12:05:00,224.57,224.85,224.34,224.35,12014.0,222.9841,223.2622,222.7558,222.7657,12014.0
2024-09-11 12:10:00,224.46,224.64,224.37,224.61,2926.0,222.8749,223.0536,222.7855,223.0239,2926.0
2024-09-11 12:15:00,224.7,224.7,224.47,224.59,4828.0,223.1132,223.1132,222.8848,223.004,4828.0
2024-09-11 12:20:00,224.72,224.83,224.43,224.75,6109.0,223.1331,223.2423,222.8451,223.1629,6109.0
2024-09-11 12:25:00,224.77,224.84,224.61,224.66,8710.0,223.1827,223.2522,223.0239,223.0735,8710.0
2024-09-11 12:30:00,224.78,224.93,224.57,224.82,11015.0,223.1927,223.3416,222.9841,223.2324,11015.0
2024-09-11 12:35:00,224.91,224.99,224.84,224.99,3950.0,223.3217,223.4012,223.2522,223.4012,3950.0
2024-09-11 12:40:00,225.03,225.14,224.95,224.99,2900.0,223.4409,223.5501,223.3615,223.4012,2900.0
2024-09-11 12:45:00,225.1,225.21,225.05,225.05,6211.0,223.5104,223.6196,223.4607,223.4607,6211.0
2024-09-11 12:50:00,225.06,225.31,224.95,225.27,3350.0,223.4707,223.7189,223.3615,223.6792,3350.0
2024-09-11 12:55:00,225.27,225.47,225.25,225.33,5340.0,223.6792,223.8778,223.6593,223.7388,5340.0
2024-09-11 13:00:00,225.37,225.74,225.37,225.74,6184.0,223.7785,224.1459,223.7785,224.1459,6184.0
2024-09-11 13:05:00,225.69,226.25,225.63,226.01,6830.0,224.0962,224.6523,224.0366,224.414,6830.0
2024-09-11 13:10:00,226.01,226.29,226.0,226.19,2573.0,224.414,224.692,224.404,224.5927,2573.0
2024-09-11 13:15:00,226.19,226.32,226.17,226.29,2259.0,224.5927,224.7218,224.5728,224.692,2259.0
2024-09-11 13:20:00,226.29,226.29,225.86,225.86,2795.0,224.692,224.692,224.265,224.265,2795.0
2024-09-11 13:25:00,225.88,226.09,225.87,226.05,3293.0,224.2849,224.4934,224.275,224.4537,3293.0
2024-09-11 13:30:00,226.07,226.24,226.01,226.17,3113.0,224.4735,224.6423,224.414,224.5728,3113.0
2024-09-11 13:35:00,226.2,226.32,226.13,226.32,4155.0,224.6026,224.7218,224.5331,224.7218,4155.0
2024-09-11 13:40:00,226.32,226.42,226.24,226.38,2161.0,224.7218,224.8211,224.6423,224.7814,2161.0
2024-09-11 13:45:00,226.37,226.86,226.36,226.72,5433.0,224.7714,225.258,224.7615,225.119,5433.0
2024-09-11 13:50:00,226.8,226.84,226.66,226.66,3183.0,225.1984,225.2381,225.0594,225.0594,3183.0
2024-09-11 13:55:00,226.63,226.63,226.34,226.54,2205.0,225.0296,225.0296,224.7416,224.9402,2205.0
2024-09-11 14:00:00,226.59,226.61,226.39,226.61,3018.0,224.9899,225.0097,224.7913,225.0097,3018.0
2024-09-11 14:05:00,226.61,226.66,226.46,226.66,5250.0,225.0097,225.0594,224.8608,225.0594,5250.0
2024-09-11 14:10:00,226.66,226.66,226.39,226.4,2140.0,225.0594,225.0594,224.7913,224.8012,2140.0
2024-09-11 14:15:00,226.34,226.34,226.08,226.1,4135.0,224.7416,224.7416,224.4835,224.5033,4135.0
2024-09-11 14:20:00,226.1,226.22,226.09,226.2,3301.0,224.5033,224.6225,224.4934,224.6026,3301.0
2024-09-11 14:25:00,226.24,226.31,225.9,226.3,13590.0,224.6423,224.7118,224.3047,224.7019,13590.0
2024-09-11 14:30:00,226.3,226.62,226.28,226.62,5042.0,224.7019,225.0197,224.6821,225.0197,5042.0
2024-09-11 14:35:00,226.62,226.73,226.42,226.73,6455.0,225.0197,225.1289,224.8211,225.1289,6455.0
2024-09-11 14:40:00,226.74,227.09,226.67,226.74,5883.0,225.1388,225.4863,225.0693,225.1388,5883.0
2024-09-11 14:45:00,226.84,226.88,226.63,226.84,3161.0,225.2381,225.2778,225.0296,225.2381,3161.0
2024-09-11 14:50:00,226.78,226.86,226.54,226.62,4284.0,225.1785,225.258,224.9402,225.0197,4284.0
2024-09-11 14:55:00,226.58,226.96,226.56,226.71,6069.0,224.9799,225.3573,224.9601,225.109,6069.0
2024-09-11 15:00:00,226.67,226.75,226.4,226.4,4589.0,225.0693,225.1487,224.8012,224.8012,4589.0
2024-09-11 15:05:00,226.48,227.0,226.48,226.92,9221.0,224.8806,225.397,224.8806,225.3175,9221.0
2024-09-11 15:10:00,226.96,226.96,226.74,226.85,5759.0,225.3573,225.3573,225.1388,225.248,5759.0
2024-09-11 15:15:00,226.86,227.12,226.81,226.92,5931.0,225.258,225.5161,225.2083,225.3175,5931.0
2024-09-11 15:20:00,226.92,227.22,226.85,227.22,5737.0,225.3175,225.6154,225.248,225.6154,5737.0
2024-09-11 15:25:00,227.21,227.76,227.21,227.73,11532.0,225.6055,226.1516,225.6055,226.1218,11532.0
2024-09-11 15:30:00,227.73,227.78,227.09,227.41,17345.0,226.1218,226.1715,225.4863,225.8041,17345.0
2024-09-11 15:35:00,227.41,227.41,227.08,227.19,8829.0,225.8041,225.8041,225.4764,225.5856,8829.0
2024-09-11 15:40:00,227.19,227.28,226.61,226.96,10296.0,225.5856,225.675,225.0097,225.3573,10296.0
2024-09-11 15:45:00,226.96,227.16,226.83,227.13,8145.0,225.3573,225.5558,225.2282,225.5261,8145.0
2024-09-11 15:50:00,227.08,227.51,226.79,227.47,16931.0,225.4764,225.9034,225.1885,225.8637,16931.0
2024-09-11 15:55:00,227.28,227.7,227.25,227.38,72358.0,225.675,226.092,225.6452,225.7743,72358.0
2024-09-12 09:30:00,228.8,230.14,228.64,230.14,25271.0,227.1843,228.5148,227.0254,228.5148,25271.0
2024-09-12 09:35:00,229.47,230.57,229.31,230.21,4186.0,227.8495,228.9418,227.6907,228.5843,4186.0
2024-09-12 09:40:00,230.2,230.77,229.78,230.33,6132.0,228.5744,229.1404,228.1573,228.7035,6132.0
2024-09-12 09:45:00,230.2,230.2,229.4,229.5,3292.0,228.5744,228.5744,227.78,227.8793,3292.0
2024-09-12 09:50:00,229.29,229.29,228.69,228.89,3869.0,227.6708,227.6708,227.075,227.2736,3869.0
2024-09-12 09:55:00,228.81,228.81,228.2,228.22,5026.0,227.1942,227.1942,226.5885,226.6084,5026.0
2024-09-12 10:00:00,228.15,228.15,227.63,227.72,6227.0,226.5389,226.5389,226.0225,226.1119,6227.0
2024-09-12 10:05:00,227.59,228.28,227.59,228.17,15412.0,225.9828,226.6679,225.9828,226.5587,15412.0
2024-09-12 10:10:00,228.25,228.49,227.99,228.48,5691.0,226.6381,226.8765,226.38,226.8665,5691.0
2024-09-12 10:15:00,228.48,229.01,228.48,228.93,2737.0,226.8665,227.3928,226.8665,227.3133,2737.0
2024-09-12 10:20:00,228.95,229.23,228.93,229.11,1500.0,227.3332,227.6112,227.3133,227.4921,1500.0
2024-09-12 10:25:00,229.12,229.38,229.04,229.37,4549.0,227.502,227.7602,227.4226,227.7502,4549.0
2024-09-12 10:30:00,229.38,229.5,229.26,229.5,2388.0,227.7602,227.8793,227.641,227.8793,2388.0
2024-09-12 10:35:00,229.4,229.5,228.93,229.35,6521.0,227.78,227.8793,227.3133,227.7304,6521.0
2024-09-12 10:40:00,229.27,229.75,229.21,229.75,4650.0,227.6509,228.1276,227.5914,228.1276,4650.0
2024-09-12 10:45:00,229.75,229.76,229.45,229.74,2500.0,228.1276,228.1375,227.8297,228.1176,2500.0
2024-09-12 10:50:00,229.74,229.74,229.01,229.23,3060.0,228.1176,228.1176,227.3928,227.6112,3060.0
2024-09-12 10:55:00,229.23,229.54,228.64,228.67,7767.0,227.6112,227.919,227.0254,227.0552,7767.0
2024-09-12 11:00:00,228.75,229.26,228.46,229.25,7183.0,227.1346,227.641,226.8467,227.6311,7183.0
2024-09-12 11:05:00,229.27,229.53,229.22,229.4,3042.0,227.6509,227.9091,227.6013,227.78,3042.0
2024-09-12 11:10:00,229.4,229.9,229.17,229.89,4375.0,227.78,228.2765,227.5516,228.2666,4375.0
2024-09-12 11:15:00,229.9,229.9,229.43,229.43,2413.0,228.2765,228.2765,227.8098,227.8098,2413.0
2024-09-12 11:20:00,229.53,229.53,229.27,229.3,1690.0,227.9091,227.9091,227.6509,227.6807,1690.0
2024-09-12 11:25:00,229.42,229.43,229.15,229.31,3144.0,227.7999,227.8098,227.5318,227.6907,3144.0
2024-09-12 11:30:00,229.25,229.43,229.18,229.34,2900.0,227.6311,227.8098,227.5616,227.7204,2900.0
2024-09-12 11:35:00,229.0,229.46,229.0,229.16,2535.0,227.3829,227.8396,227.3829,227.5417,2535.0
2024-09-12 11:40:00,229.29,229.42,229.16,229.16,3588.0,227.6708,227.7999,227.5417,227.5417,3588.0
2024-09-12 11:45:00,229.32,229.32,229.0,229.01,2536.0,227.7006,227.7006,227.3829,227.3928,2536.0
2024-09-12 11:50:00,228.88,229.1,228.88,228.88,3484.0,227.2637,227.4821,227.2637,227.2637,3484.0
2024-09-12 11:55:00,228.83,229.13,228.83,228.9,1200.0,227.2141,227.5119,227.2141,227.2836,1200.0
2024-09-12 12:00:00,228.9,228.99,228.84,228.98,1619.0,227.2836,227.3729,227.224,227.363,1619.0
2024-09-12 12:05:00,228.93,228.93,228.17,228.53,19087.0,227.3133,227.3133,226.5587,226.9162,19087.0
2024-09-12 12:10:00,228.46,228.46,228.12,228.21,2663.0,226.8467,226.8467,226.5091,226.5984,2663.0
2024-09-12 12:15:00,228.25,228.58,228.25,228.58,1621.0,226.6381,226.9658,226.6381,226.9658,1621.0
2024-09-12 12:20:00,228.7,228.78,228.5,228.59,2296.0,227.085,227.1644,226.8864,226.9757,2296.0
2024-09-12 12:25:00,228.64,228.77,228.64,228.76,800.0,227.0254,227.1545,227.0254,227.1445,800.0
2024-09-12 12:30:00,228.47,228.52,228.4,228.4,2107.0,226.8566,226.9062,226.7871,226.7871,2107.0
2024-09-12 12:35:00,228.51,228.58,228.45,228.45,2800.0,226.8963,226.9658,226.8367,226.8367,2800.0
2024-09-12 12:40:00,228.41,228.83,228.34,228.83,1745.0,226.797,227.2141,226.7275,227.2141,1745.0
2024-09-12 12:45:00,228.83,228.83,228.6,228.77,2789.0,227.2141,227.2141,226.9857,227.1545,2789.0
2024-09-12 12:50:00,228.77,229.42,228.76,229.42,1800.0,227.1545,227.7999,227.1445,227.7999,1800.0
2024-09-12 12:55:00,229.39,229.53,229.32,229.53,1616.0,227.7701,227.9091,227.7006,227.9091,1616.0
2024-09-12 13:00:00,229.41,229.57,229.41,229.57,1300.0,227.79,227.9488,227.79,227.9488,1300.0
2024-09-12 13:05:00,229.57,229.59,229.48,229.48,1955.0,227.9488,227.9687,227.8595,227.8595,1955.0
2024-09-12 13:10:00,229.55,229.64,229.49,229.49,1600.0,227.929,228.0183,227.8694,227.8694,1600.0
2024-09-12 13:15:00,229.56,229.69,229.56,229.57,1000.0,227.9389,228.068,227.9389,227.9488,1000.0
2024-09-12 13:20:00,229.51,229.74,229.47,229.74,1200.0,227.8892,228.1176,227.8495,228.1176,1200.0
2024-09-12 13:25:00,229.8,229.89,229.76,229.77,2640.0,228.1772,228.2666,228.1375,228.1474,2640.0
2024-09-12 13:30:00,229.77,230.0,229.73,230.0,3076.0,228.1474,228.3758,228.1077,228.3758,3076.0
2024-09-12 13:35:00,229.96,230.09,229.96,230.09,1899.0,228.3361,228.4652,228.3361,228.4652,1899.0
2024-09-12 13:40:00,230.09,230.25,230.08,230.25,2100.0,228.4652,228.624,228.4552,228.624,2100.0
2024-09-12 13:45:00,230.29,230.5,230.29,230.46,1100.0,228.6637,228.8723,228.6637,228.8325,1100.0
2024-09-12 13:50:00,230.46,230.8,230.39,230.65,1400.0,228.8325,229.1701,228.763,229.0212,1400.0
2024-09-12 13:55:00,230.8,230.81,230.52,230.71,2223.0,229.1701,229.1801,228.8921,229.0808,2223.0
2024-09-12 14:00:00,230.71,230.75,230.62,230.72,1971.0,229.0808,229.1205,228.9914,229.0907,1971.0
2024-09-12 14:05:00,230.72,230.76,230.54,230.54,4025.0,229.0907,229.1304,228.912,228.912,4025.0
2024-09-12 14:10:00,230.53,230.74,230.41,230.64,2866.0,228.902,229.1106,228.7829,229.0113,2866.0
2024-09-12 14:15:00,230.63,230.68,230.49,230.49,2439.0,229.0013,229.051,228.8623,228.8623,2439.0
2024-09-12 14:20:00,230.49,230.75,230.44,230.72,5656.0,228.8623,229.1205,228.8127,229.0907,5656.0
2024-09-12 14:25:00,230.67,230.82,230.64,230.64,2201.0,229.0411,229.19,229.0113,229.0113,2201.0
2024-09-12 14:30:00,230.7,230.76,230.41,230.67,4255.0,229.0708,229.1304,228.7829,229.0411,4255.0
2024-09-12 14:35:00,230.66,230.8,230.65,230.74,5303.0,229.0311,229.1701,229.0212,229.1106,5303.0
2024-09-12 14:40:00,230.76,230.78,230.61,230.69,2535.0,229.1304,229.1503,228.9815,229.0609,2535.0
2024-09-12 14:45:00,230.68,230.69,230.26,230.26,2497.0,229.051,229.0609,228.634,228.634,2497.0
2024-09-12 14:50:00,230.21,230.21,229.32,229.6,3013.0,228.5843,228.5843,227.7006,227.9786,3013.0
2024-09-12 14:55:00,229.61,230.01,229.59,229.91,4626.0,227.9885,228.3857,227.9687,228.2864,4626.0
2024-09-12 15:00:00,230.03,230.17,229.95,230.07,1784.0,228.4056,228.5446,228.3261,228.4453,1784.0
2024-09-12 15:05:00,230.19,230.27,229.82,229.89,7846.0,228.5644,228.6439,228.1971,228.2666,7846.0
2024-09-12 15:10:00,229.98,230.18,229.85,230.17,3551.0,228.3559,228.5545,228.2268,228.5446,3551.0
2024-09-12 15:15:00,230.17,230.29,230.09,230.29,3381.0,228.5446,228.6637,228.4652,228.6637,3381.0
2024-09-12 15:20:00,230.39,230.39,230.19,230.32,3570.0,228.763,228.763,228.5644,228.6935,3570.0
2024-09-12 15:25:00,230.29,230.29,230.07,230.09,3614.0,228.6637,228.6637,228.4453,228.4652,3614.0
2024-09-12 15:30:00,230.1,230.21,230.0,230.11,9936.0,228.4751,228.5843,228.3758,228.485,9936.0
2024-09-12 15:35:00,230.11,230.15,229.92,230.03,7123.0,228.485,228.5247,228.2964,228.4056,7123.0
2024-09-12 15:40:00,229.96,230.35,229.96,230.22,7558.0,228.3361,228.7233,228.3361,228.5942,7558.0
2024-09-12 15:45:00,230.21,230.38,229.79,229.79,11246.0,228.5843,228.7531,228.1673,228.1673,11246.0
2024-09-12 15:50:00,229.69,230.13,229.65,230.0,31009.0,228.068,228.5049,228.0283,228.3758,31009.0
2024-09-12 15:55:00,230.05,230.79,229.91,230.74,93306.0,228.4254,229.1602,228.2864,229.1106,93306.0
2024-09-13 09:30:00,231.55,231.55,229.93,229.99,16092.0,229.9148,229.9148,228.3063,228.3659,16092.0
2024-09-13 09:35:00,230.27,230.28,229.88,230.21,7176.0,228.6439,228.6538,228.2566,228.5843,7176.0
2024-09-13 09:40:00,230.02,230.17,229.67,230.06,2692.0,228.3956,228.5446,228.0481,228.4354,2692.0
2024-09-13 09:45:00,230.25,230.62,230.25,230.56,3117.0,228.624,228.9914,228.624,228.9318,3117.0
2024-09-13 09:50:00,230.56,230.57,230.34,230.51,6203.0,228.9318,228.9418,228.7134,228.8822,6203.0
2024-09-13 09:55:00,230.63,231.0,230.63,231.0,6425.0,229.0013,229.3687,229.0013,229.3687,6425.0
2024-09-13 10:00:00,231.05,231.65,230.88,231.27,21843.0,229.4184,230.0141,229.2496,229.6368,21843.0
2024-09-13 10:05:00,231.11,231.15,230.93,231.0,6771.0,229.4779,229.5177,229.2992,229.3687,6771.0
2024-09-13 10:10:00,231.0,231.62,231.0,231.51,3335.0,229.3687,229.9843,229.3687,229.8751,3335.0
2024-09-13 10:15:00,231.5,231.71,231.5,231.63,6059.0,229.8652,230.0737,229.8652,229.9943,6059.0
2024-09-13 10:20:00,231.5,231.99,231.5,231.99,3971.0,229.8652,230.3517,229.8652,230.3517,3971.0
2024-09-13 10:25:00,232.06,232.21,231.82,231.9,8961.0,230.4212,230.5702,230.1829,230.2624,8961.0
2024-09-13 10:30:00,231.82,231.89,231.73,231.82,1605.0,230.1829,230.2524,230.0936,230.1829,1605.0
2024-09-13 10:35:00,231.75,231.91,231.66,231.91,3151.0,230.1134,230.2723,230.0241,230.2723,3151.0
2024-09-13 10:40:00,231.95,232.52,231.95,232.37,5983.0,230.312,230.878,230.312,230.7291,5983.0
2024-09-13 10:45:00,232.26,232.56,232.16,232.5,2517.0,230.6198,230.9177,230.5205,230.8581,2517.0
2024-09-13 10:50:00,232.49,232.49,232.08,232.19,2500.0,230.8482,230.8482,230.4411,230.5503,2500.0
2024-09-13 10:55:00,232.19,232.19,231.69,231.85,1800.0,230.5503,230.5503,230.0539,230.2127,1800.0
2024-09-13 11:00:00,231.85,231.9,231.8,231.8,2373.0,230.2127,230.2624,230.1631,230.1631,2373.0
2024-09-13 11:05:00,231.85,231.85,231.68,231.69,1400.0,230.2127,230.2127,230.0439,230.0539,1400.0
2024-09-13 11:10:00,231.66,231.84,231.63,231.7,5495.0,230.0241,230.2028,229.9943,230.0638,5495.0
2024-09-13 11:15:00,231.68,231.68,231.46,231.51,700.0,230.0439,230.0439,229.8255,229.8751,700.0
2024-09-13 11:20:00,231.51,231.9,231.44,231.9,3447.0,229.8751,230.2624,229.8056,230.2624,3447.0
2024-09-13 11:25:00,231.87,231.99,231.76,231.76,3000.0,230.2326,230.3517,230.1234,230.1234,3000.0
2024-09-13 11:30:00,231.77,231.93,231.59,231.82,1980.0,230.1333,230.2922,229.9546,230.1829,1980.0
2024-09-13 11:35:00,231.89,231.92,231.78,231.92,1278.0,230.2524,230.2822,230.1432,230.2822,1278.0
2024-09-13 11:40:00,231.92,232.22,231.83,232.17,3005.0,230.2822,230.5801,230.1929,230.5305,3005.0
2024-09-13 11:45:00,232.16,232.43,232.12,232.23,2100.0,230.5205,230.7886,230.4808,230.59,2100.0
2024-09-13 11:50:00,232.36,232.4,232.0,232.07,3158.0,230.7191,230.7588,230.3617,230.4312,3158.0
2024-09-13 11:55:00,232.0,232.07,231.51,231.58,15008.0,230.3617,230.4312,229.8751,229.9446,15008.0
2024-09-13 12:00:00,231.59,231.81,231.57,231.79,7270.0,229.9546,230.173,229.9347,230.1531,7270.0
2024-09-13 12:05:00,231.66,231.95,231.66,231.78,9122.0,230.0241,230.312,230.0241,230.1432,9122.0
2024-09-13 12:10:00,231.81,231.81,231.49,231.55,6846.0,230.173,230.173,229.8553,229.9148,6846.0
2024-09-13 12:15:00,231.41,231.68,231.41,231.56,3180.0,229.7758,230.0439,229.7758,229.9248,3180.0
2024-09-13 12:20:00,231.54,231.54,231.23,231.26,4627.0,229.9049,229.9049,229.5971,229.6269,4627.0
2024-09-13 12:25:00,231.25,231.6,231.22,231.37,6100.0,229.617,229.9645,229.5872,229.7361,6100.0
2024-09-13 12:30:00,231.45,231.53,231.25,231.46,11314.0,229.8155,229.895,229.617,229.8255,11314.0
2024-09-13 12:35:00,231.54,231.54,231.45,231.47,2636.0,229.9049,229.9049,229.8155,229.8354,2636.0
2024-09-13 12:40:00,231.45,231.5,230.92,230.92,48019.0,229.8155,229.8652,229.2893,229.2893,48019.0
2024-09-13 12:45:00,230.96,230.96,230.69,230.72,2200.0,229.329,229.329,229.0609,229.0907,2200.0
2024-09-13 12:50:00,230.71,230.85,230.56,230.73,4002.0,229.0808,229.2198,228.9318,229.1006,4002.0
2024-09-13 12:55:00,230.73,230.79,230.57,230.74,1300.0,229.1006,229.1602,228.9418,229.1106,1300.0
2024-09-13 13:00:00,230.74,230.99,230.69,230.98,2762.0,229.1106,229.3588,229.0609,229.3489,2762.0
2024-09-13 13:05:00,230.98,231.17,230.93,231.17,1774.0,229.3489,229.5375,229.2992,229.5375,1774.0
2024-09-13 13:10:00,231.33,231.56,231.33,231.53,2657.0,229.6964,229.9248,229.6964,229.895,2657.0
2024-09-13 13:15:00,231.43,231.67,231.43,231.6,1400.0,229.7957,230.034,229.7957,229.9645,1400.0
2024-09-13 13:20:00,231.61,231.72,231.45,231.54,2937.0,229.9744,230.0836,229.8155,229.9049,2937.0
2024-09-13 13:25:00,231.58,232.14,231.58,232.06,4094.0,229.9446,230.5007,229.9446,230.4212,4094.0
2024-09-13 13:30:00,232.06,232.14,231.91,231.92,2536.0,230.4212,230.5007,230.2723,230.2822,2536.0
2024-09-13 13:35:00,231.92,231.99,231.74,231.89,4970.0,230.2822,230.3517,230.1035,230.2524,4970.0
2024-09-13 13:40:00,231.89,231.89,231.65,231.65,1906.0,230.2524,230.2524,230.0141,230.0141,1906.0
2024-09-13 13:45:00,231.67,231.74,231.61,231.66,2595.0,230.034,230.1035,229.9744,230.0241,2595.0
2024-09-13 13:50:00,231.68,231.74,231.52,231.65,4281.0,230.0439,230.1035,229.8851,230.0141,4281.0
2024-09-13 13:55:00,231.56,231.69,231.56,231.63,2137.0,229.9248,230.0539,229.9248,229.9943,2137.0
2024-09-13 14:00:00,231.68,231.68,231.08,231.23,4263.0,230.0439,230.0439,229.4482,229.5971,4263.0
2024-09-13 14:05:00,231.23,231.64,231.14,231.53,4818.0,229.5971,230.0042,229.5077,229.895,4818.0
2024-09-13 14:10:00,231.44,231.52,231.16,231.21,2100.0,229.8056,229.8851,229.5276,229.5772,2100.0
2024-09-13 14:15:00,231.31,231.4,231.24,231.31,3091.0,229.6765,229.7659,229.607,229.6765,3091.0
2024-09-13 14:20:00,231.24,231.37,230.94,230.94,7867.0,229.607,229.7361,229.3092,229.3092,7867.0
2024-09-13 14:25:00,230.98,230.98,230.76,230.81,3708.0,229.3489,229.3489,229.1304,229.1801,3708.0
2024-09-13 14:30:00,230.74,230.86,230.61,230.61,4027.0,229.1106,229.2297,228.9815,228.9815,4027.0
2024-09-13 14:35:00,230.66,230.85,230.51,230.83,7629.0,229.0311,229.2198,228.8822,229.1999,7629.0
2024-09-13 14:40:00,230.76,230.94,230.73,230.92,8100.0,229.1304,229.3092,229.1006,229.2893,8100.0
2024-09-13 14:45:00,230.77,230.93,230.77,230.89,5143.0,229.1404,229.2992,229.1404,229.2595,5143.0
2024-09-13 14:50:00,230.89,230.89,230.74,230.81,9593.0,229.2595,229.2595,229.1106,229.1801,9593.0
2024-09-13 14:55:00,230.77,231.01,230.77,230.87,5171.0,229.1404,229.3787,229.1404,229.2396,5171.0
2024-09-13 15:00:00,230.85,230.85,230.73,230.84,5342.0,229.2198,229.2198,229.1006,229.2099,5342.0
2024-09-13 15:05:00,230.84,231.33,230.84,231.24,7311.0,229.2099,229.6964,229.2099,229.607,7311.0
2024-09-13 15:10:00,231.24,231.35,231.16,231.24,3581.0,229.607,229.7163,229.5276,229.607,3581.0
2024-09-13 15:15:00,231.33,231.44,231.24,231.43,3374.0,229.6964,229.8056,229.607,229.7957,3374.0
2024-09-13 15:20:00,231.43,231.63,231.36,231.53,6145.0,229.7957,229.9943,229.7262,229.895,6145.0
2024-09-13 15:25:00,231.53,231.72,231.45,231.68,6762.0,229.895,230.0836,229.8155,230.0439,6762.0
2024-09-13 15:30:00,231.68,231.87,231.6,231.8,4252.0,230.0439,230.2326,229.9645,230.1631,4252.0
2024-09-13 15:35:00,231.84,231.84,231.48,231.58,5251.0,230.2028,230.2028,229.8453,229.9446,5251.0
2024-09-13 15:40:00,231.59,231.63,231.46,231.63,3572.0,229.9546,229.9943,229.8255,229.9943,3572.0
2024-09-13 15:45:00,231.55,231.84,231.55,231.72,6044.0,229.9148,230.2028,229.9148,230.0836,6044.0
2024-09-13 15:50:00,231.74,231.96,231.62,231.89,21313.0,230.1035,230.3219,229.9843,230.2524,21313.0
2024-09-13 15:55:00,231.81,231.94,231.54,231.79,49525.0,230.173,230.3021,229.9049,230.1531,49525.0
2024-09-16 09:30:00,233.07,235.75,233.07,234.73,20928.0,231.4241,234.0852,231.4241,233.0724,20928.0
2024-09-16 09:35:00,234.73,235.25,234.66,235.13,6506.0,233.0724,233.5887,233.0029,233.4696,6506.0
2024-09-16 09:40:00,235.13,235.13,233.92,234.01,5031.0,233.4696,233.4696,232.2681,232.3575,5031.0
2024-09-16 09:45:00,233.98,233.98,233.44,233.96,4229.0,232.3277,232.3277,231.7915,232.3078,4229.0
2024-09-16 09:50:00,233.75,234.6,233.75,234.54,5150.0,232.0993,232.9433,232.0993,232.8837,5150.0
2024-09-16 09:55:00,234.54,234.62,234.28,234.29,4248.0,232.8837,232.9632,232.6256,232.6355,4248.0
2024-09-16 10:00:00,234.33,234.48,233.34,233.67,6570.0,232.6752,232.8242,231.6922,232.0199,6570.0
2024-09-16 10:05:00,233.67,234.25,233.61,234.12,3577.0,232.0199,232.5958,231.9603,232.4667,3577.0
2024-09-16 10:10:00,234.13,234.22,234.06,234.15,1700.0,232.4766,232.566,232.4071,232.4965,1700.0
2024-09-16 10:15:00,234.22,234.27,233.99,234.27,3305.0,232.566,232.6156,232.3376,232.6156,3305.0
2024-09-16 10:20:00,234.3,234.44,234.07,234.08,2886.0,232.6454,232.7844,232.417,232.427,2886.0
2024-09-16 10:25:00,234.07,234.08,233.44,233.5,2800.0,232.417,232.427,231.7915,231.8511,2800.0
2024-09-16 10:30:00,233.49,233.5,232.91,232.93,6255.0,231.8411,231.8511,231.2652,231.2851,6255.0
2024-09-16 10:35:00,233.04,233.29,233.04,233.24,2567.0,231.3943,231.6426,231.3943,231.5929,2567.0
2024-09-16 10:40:00,233.29,233.67,233.17,233.65,4482.0,231.6426,232.0199,231.5234,232.0,4482.0
2024-09-16 10:45:00,233.65,233.76,233.27,233.59,3480.0,232.0,232.1092,231.6227,231.9404,3480.0
2024-09-16 10:50:00,233.59,233.71,233.32,233.55,3729.0,231.9404,232.0596,231.6723,231.9007,3729.0
2024-09-16 10:55:00,233.54,233.62,233.23,233.23,2700.0,231.8908,231.9702,231.583,231.583,2700.0
2024-09-16 11:00:00,233.19,233.2,233.03,233.04,1200.0,231.5433,231.5532,231.3844,231.3943,1200.0
2024-09-16 11:05:00,233.2,233.2,232.97,233.11,5134.0,231.5532,231.5532,231.3248,231.4638,5134.0
2024-09-16 11:10:00,233.11,233.11,232.8,232.8,1250.0,231.4638,231.4638,231.156,231.156,1250.0
2024-09-16 11:15:00,232.8,232.91,232.56,232.72,3800.0,231.156,231.2652,230.9177,231.0766,3800.0
2024-09-16 11:20:00,232.71,232.8,232.55,232.66,4268.0,231.0667,231.156,230.9078,231.017,4268.0
2024-09-16 11:25:00,232.71,232.71,232.27,232.28,3293.0,231.0667,231.0667,230.6298,230.6397,3293.0
2024-09-16 11:30:00,232.23,232.5,232.16,232.33,4017.0,230.59,230.8581,230.5205,230.6893,4017.0
2024-09-16 11:35:00,232.33,232.44,232.2,232.36,3134.0,230.6893,230.7986,230.5603,230.7191,3134.0
2024-09-16 11:40:00,232.44,232.5,232.3,232.45,3137.0,230.7986,230.8581,230.6595,230.8085,3137.0
2024-09-16 11:45:00,232.34,232.49,232.34,232.45,1668.0,230.6993,230.8482,230.6993,230.8085,1668.0
2024-09-16 11:50:00,232.42,232.52,232.25,232.52,2700.0,230.7787,230.878,230.6099,230.878,2700.0
2024-09-16 11:55:00,232.54,232.66,232.42,232.51,3264.0,230.8979,231.017,230.7787,230.8681,3264.0
2024-09-16 12:00:00,232.51,232.54,232.16,232.16,3303.0,230.8681,230.8979,230.5205,230.5205,3303.0
2024-09-16 12:05:00,232.16,232.32,232.1,232.32,4183.0,230.5205,230.6794,230.461,230.6794,4183.0
2024-09-16 12:10:00,232.32,232.37,232.14,232.26,2800.0,230.6794,230.7291,230.5007,230.6198,2800.0
2024-09-16 12:15:00,232.27,232.38,231.96,231.96,2700.0,230.6298,230.739,230.3219,230.3219,2700.0
2024-09-16 12:20:00,231.9,232.12,231.9,232.11,4620.0,230.2624,230.4808,230.2624,230.4709,4620.0
2024-09-16 12:25:00,232.18,232.77,232.18,232.67,4208.0,230.5404,231.1262,230.5404,231.0269,4208.0
2024-09-16 12:30:00,232.66,232.91,232.66,232.89,7172.0,231.017,231.2652,231.017,231.2454,7172.0
2024-09-16 12:35:00,232.84,233.16,232.77,232.81,3869.0,231.1957,231.5135,231.1262,231.1659,3869.0
2024-09-16 12:40:00,232.86,233.0,232.81,232.96,7215.0,231.2156,231.3546,231.1659,231.3149,7215.0
2024-09-16 12:45:00,232.88,232.93,232.71,232.93,1460.0,231.2355,231.2851,231.0667,231.2851,1460.0
2024-09-16 12:50:00,232.83,233.0,232.76,232.82,2650.0,231.1858,231.3546,231.1163,231.1759,2650.0
2024-09-16 12:55:00,232.97,233.13,232.96,233.09,2785.0,231.3248,231.4837,231.3149,231.444,2785.0
2024-09-16 13:00:00,233.14,233.18,233.02,233.07,2955.0,231.4936,231.5333,231.3745,231.4241,2955.0
2024-09-16 13:05:00,233.06,233.09,232.95,233.01,4300.0,231.4142,231.444,231.305,231.3645,4300.0
2024-09-16 13:10:00,232.99,233.06,232.92,232.93,3600.0,231.3447,231.4142,231.2752,231.2851,3600.0
2024-09-16 13:15:00,232.94,232.96,232.85,232.96,5028.0,231.295,231.3149,231.2057,231.3149,5028.0
2024-09-16 13:20:00,232.96,233.01,232.77,232.81,2912.0,231.3149,231.3645,231.1262,231.1659,2912.0
2024-09-16 13:25:00,232.82,232.82,232.36,232.5,6484.0,231.1759,231.1759,230.7191,230.8581,6484.0
2024-09-16 13:30:00,232.49,232.51,232.33,232.44,1438.0,230.8482,230.8681,230.6893,230.7986,1438.0
2024-09-16 13:35:00,232.44,232.6,232.37,232.6,2915.0,230.7986,230.9574,230.7291,230.9574,2915.0
2024-09-16 13:40:00,232.59,232.7,232.53,232.63,1400.0,230.9475,231.0567,230.8879,230.9872,1400.0
2024-09-16 13:45:00,232.64,232.64,232.43,232.5,2254.0,230.9971,230.9971,230.7886,230.8581,2254.0
2024-09-16 13:50:00,232.42,232.58,232.42,232.56,1320.0,230.7787,230.9376,230.7787,230.9177,1320.0
2024-09-16 13:55:00,232.67,232.73,232.56,232.56,921.0,231.0269,231.0865,230.9177,230.9177,921.0
2024-09-16 14:00:00,232.57,232.65,232.36,232.36,1999.0,230.9276,231.0071,230.7191,230.7191,1999.0
2024-09-16 14:05:00,232.36,232.36,232.13,232.25,1200.0,230.7191,230.7191,230.4907,230.6099,1200.0
2024-09-16 14:10:00,232.25,232.43,232.25,232.36,3402.0,230.6099,230.7886,230.6099,230.7191,3402.0
2024-09-16 14:15:00,232.36,232.4,232.2,232.23,1661.0,230.7191,230.7588,230.5603,230.59,1661.0
2024-09-16 14:20:00,232.31,232.38,232.24,232.32,2829.0,230.6695,230.739,230.6,230.6794,2829.0
2024-09-16 14:25:00,232.24,232.38,232.24,232.32,2460.0,230.6,230.739,230.6,230.6794,2460.0
2024-09-16 14:30:00,232.32,232.43,232.24,232.39,5255.0,230.6794,230.7886,230.6,230.7489,5255.0
2024-09-16 14:35:00,232.37,232.39,232.06,232.08,2480.0,230.7291,230.7489,230.4212,230.4411,2480.0
2024-09-16 14:40:00,232.14,232.15,231.91,232.06,4681.0,230.5007,230.5106,230.2723,230.4212,4681.0
2024-09-16 14:45:00,232.06,232.23,232.0,232.23,4128.0,230.4212,230.59,230.3617,230.59,4128.0
2024-09-16 14:50:00,232.23,232.34,232.23,232.31,1936.0,230.59,230.6993,230.59,230.6695,1936.0
2024-09-16 14:55:00,232.31,232.61,232.29,232.57,4155.0,230.6695,230.9674,230.6496,230.9276,4155.0
2024-09-16 15:00:00,232.6,232.61,232.46,232.48,3148.0,230.9574,230.9674,230.8184,230.8383,3148.0
2024-09-16 15:05:00,232.42,232.59,232.4,232.54,3001.0,230.7787,230.9475,230.7588,230.8979,3001.0
2024-09-16 15:10:00,232.54,232.6,232.38,232.38,2286.0,230.8979,230.9574,230.739,230.739,2286.0
2024-09-16 15:15:00,232.31,232.44,232.22,232.44,4150.0,230.6695,230.7986,230.5801,230.7986,4150.0
2024-09-16 15:20:00,232.44,232.51,232.32,232.51,5067.0,230.7986,230.8681,230.6794,230.8681,5067.0
2024-09-16 15:25:00,232.52,232.56,232.45,232.56,3147.0,230.878,230.9177,230.8085,230.9177,3147.0
2024-09-16 15:30:00,232.57,232.69,232.5,232.59,4031.0,230.9276,231.0468,230.8581,230.9475,4031.0
2024-09-16 15:35:00,232.59,232.81,232.49,232.7,9687.0,230.9475,231.1659,230.8482,231.0567,9687.0
2024-09-16 15:40:00,232.78,233.03,232.73,232.96,10796.0,231.1362,231.3844,231.0865,231.3149,10796.0
2024-09-16 15:45:00,232.99,233.12,232.85,232.91,6295.0,231.3447,231.4738,231.2057,231.2652,6295.0
2024-09-16 15:50:00,232.9,233.02,232.5,232.85,18730.0,231.2553,231.3745,230.8581,231.2057,18730.0
2024-09-16 15:55:00,232.64,232.73,232.38,232.46,62305.0,230.9971,231.0865,230.739,230.8184,62305.0
2024-09-17 09:30:00,233.73,234.38,233.23,234.12,11635.0,232.0794,232.7249,231.583,232.4667,11635.0
2024-09-17 09:35:00,233.79,234.09,233.3,233.84,5010.0,232.139,232.4369,231.6525,232.1887,5010.0
2024-09-17 09:40:00,233.63,234.01,233.46,234.01,1779.0,231.9802,232.3575,231.8114,232.3575,1779.0
2024-09-17 09:45:00,234.23,234.76,234.23,234.76,2963.0,232.5759,233.1022,232.5759,233.1022,2963.0
2024-09-17 09:50:00,234.76,234.76,234.38,234.45,1822.0,233.1022,233.1022,232.7249,232.7944,1822.0
2024-09-17 09:55:00,234.45,234.65,234.36,234.37,8825.0,232.7944,232.993,232.705,232.7149,8825.0
2024-09-17 10:00:00,234.42,234.85,234.41,234.85,3072.0,232.7646,233.1915,232.7546,233.1915,3072.0
2024-09-17 10:05:00,234.7,235.4,234.69,235.36,5501.0,233.0426,233.7377,233.0327,233.6979,5501.0
2024-09-17 10:10:00,235.48,235.75,235.48,235.5,4505.0,233.8171,234.0852,233.8171,233.8369,4505.0
2024-09-17 10:15:00,235.74,235.8,235.59,235.68,900.0,234.0753,234.1348,233.9263,234.0157,900.0
2024-09-17 10:20:00,235.92,236.23,235.92,236.21,3780.0,234.254,234.5618,234.254,234.5419,3780.0
2024-09-17 10:25:00,236.18,236.23,235.89,235.95,6705.0,234.5121,234.5618,234.2242,234.2838,6705.0
2024-09-17 10:30:00,235.96,236.08,235.7,235.85,8671.0,234.2937,234.4129,234.0355,234.1845,8671.0
2024-09-17 10:35:00,235.78,235.87,235.43,235.75,5502.0,234.115,234.2043,233.7674,234.0852,5502.0
2024-09-17 10:40:00,235.77,235.84,235.58,235.59,3164.0,234.105,234.1745,233.9164,233.9263,3164.0
2024-09-17 10:45:00,235.71,235.85,235.61,235.83,3850.0,234.0455,234.1845,233.9462,234.1646,3850.0
2024-09-17 10:50:00,235.8,235.88,235.59,235.69,4662.0,234.1348,234.2143,233.9263,234.0256,4662.0
2024-09-17 10:55:00,235.68,235.68,235.08,235.25,2700.0,234.0157,234.0157,233.4199,233.5887,2700.0
2024-09-17 11:00:00,235.26,235.64,235.05,235.05,5582.0,233.5986,233.976,233.3901,233.3901,5582.0
2024-09-17 11:05:00,235.18,235.35,235.1,235.3,1660.0,233.5192,233.688,233.4398,233.6384,1660.0
2024-09-17 11:10:00,235.3,235.34,235.16,235.34,4100.0,233.6384,233.6781,233.4993,233.6781,4100.0
2024-09-17 11:15:00,235.33,235.66,235.32,235.53,1700.0,233.6681,233.9958,233.6582,233.8667,1700.0
2024-09-17 11:20:00,235.49,235.49,234.96,235.02,2488.0,233.827,233.827,233.3008,233.3603,2488.0
2024-09-17 11:25:00,235.08,235.1,234.94,235.03,1997.0,233.4199,233.4398,233.2809,233.3703,1997.0
2024-09-17 11:30:00,235.08,235.29,235.08,235.29,1640.0,233.4199,233.6284,233.4199,233.6284,1640.0
2024-09-17 11:35:00,235.29,235.29,235.07,235.12,928.0,233.6284,233.6284,233.41,233.4596,928.0
2024-09-17 11:40:00,234.99,235.02,234.66,234.66,1118.0,233.3306,233.3603,233.0029,233.0029,1118.0
2024-09-17 11:45:00,234.61,234.73,234.41,234.47,2531.0,232.9532,233.0724,232.7546,232.8142,2531.0
2024-09-17 11:50:00,234.47,234.47,234.26,234.26,2501.0,232.8142,232.8142,232.6057,232.6057,2501.0
2024-09-17 11:55:00,234.26,234.33,234.19,234.19,1956.0,232.6057,232.6752,232.5362,232.5362,1956.0
2024-09-17 12:00:00,234.22,234.4,234.03,234.03,2400.0,232.566,232.7447,232.3773,232.3773,2400.0
2024-09-17 12:05:00,234.22,234.22,233.91,234.0,1023.0,232.566,232.566,232.2582,232.3475,1023.0
2024-09-17 12:10:00,233.91,233.93,233.79,233.84,3427.0,232.2582,232.278,232.139,232.1887,3427.0
2024-09-17 12:15:00,233.83,233.87,233.54,233.81,2378.0,232.1787,232.2185,231.8908,232.1589,2378.0
2024-09-17 12:20:00,233.62,233.72,233.13,233.38,4960.0,231.9702,232.0695,231.4837,231.7319,4960.0
2024-09-17 12:25:00,233.49,233.81,233.26,233.81,2711.0,231.8411,232.1589,231.6128,232.1589,2711.0
2024-09-17 12:30:00,233.77,233.95,233.77,233.87,2200.0,232.1192,232.2979,232.1192,232.2185,2200.0
2024-09-17 12:35:00,233.95,233.97,233.68,233.78,3376.0,232.2979,232.3178,232.0298,232.1291,3376.0
2024-09-17 12:40:00,233.8,233.86,233.49,233.57,2879.0,232.149,232.2085,231.8411,231.9206,2879.0
2024-09-17 12:45:00,233.51,233.55,232.94,232.99,2609.0,231.861,231.9007,231.295,231.3447,2609.0
2024-09-17 12:50:00,232.9,233.43,232.76,233.43,3551.0,231.2553,231.7816,231.1163,231.7816,3551.0
2024-09-17 12:55:00,233.53,233.78,233.45,233.45,2319.0,231.8809,232.1291,231.8014,231.8014,2319.0
2024-09-17 13:00:00,233.43,233.54,233.37,233.44,1815.0,231.7816,231.8908,231.722,231.7915,1815.0
2024-09-17 13:05:00,233.43,233.51,233.4,233.51,946.0,231.7816,231.861,231.7518,231.861,946.0
2024-09-17 13:10:00,233.57,233.68,233.27,233.68,1533.0,231.9206,232.0298,231.6227,232.0298,1533.0
2024-09-17 13:15:00,233.6,234.03,233.6,233.99,1160.0,231.9504,232.3773,231.9504,232.3376,1160.0
2024-09-17 13:20:00,234.0,234.27,234.0,234.27,500.0,232.3475,232.6156,232.3475,232.6156,500.0
2024-09-17 13:25:00,234.24,234.32,234.12,234.31,832.0,232.5858,232.6653,232.4667,232.6554,832.0
2024-09-17 13:30:00,234.31,234.37,233.97,233.97,1504.0,232.6554,232.7149,232.3178,232.3178,1504.0
2024-09-17 13:35:00,234.01,234.18,234.01,234.03,965.0,232.3575,232.5263,232.3575,232.3773,965.0
2024-09-17 13:40:00,233.93,233.93,233.62,233.64,1300.0,232.278,232.278,231.9702,231.9901,1300.0
2024-09-17 13:45:00,233.59,234.21,233.5,234.21,3614.0,231.9404,232.5561,231.8511,232.5561,3614.0
2024-09-17 13:50:00,234.21,234.36,234.21,234.36,911.0,232.5561,232.705,232.5561,232.705,911.0
2024-09-17 13:55:00,234.33,234.33,234.12,234.15,1100.0,232.6752,232.6752,232.4667,232.4965,1100.0
2024-09-17 14:00:00,234.2,234.22,234.06,234.22,700.0,232.5461,232.566,232.4071,232.566,700.0
2024-09-17 14:05:00,234.28,234.32,234.14,234.28,1750.0,232.6256,232.6653,232.4866,232.6256,1750.0
2024-09-17 14:10:00,234.26,234.38,234.15,234.23,4339.0,232.6057,232.7249,232.4965,232.5759,4339.0
2024-09-17 14:15:00,234.17,234.17,233.97,234.04,1220.0,232.5163,232.5163,232.3178,232.3873,1220.0
2024-09-17 14:20:00,234.1,234.31,234.06,234.21,2330.0,232.4468,232.6554,232.4071,232.5561,2330.0
2024-09-17 14:25:00,234.19,234.19,233.96,234.1,1700.0,232.5362,232.5362,232.3078,232.4468,1700.0
2024-09-17 14:30:00,234.04,234.39,234.03,234.22,2941.0,232.3873,232.7348,232.3773,232.566,2941.0
2024-09-17 14:35:00,234.37,234.38,234.31,234.34,800.0,232.7149,232.7249,232.6554,232.6851,800.0
2024-09-17 14:40:00,234.39,234.46,234.33,234.35,1225.0,232.7348,232.8043,232.6752,232.6951,1225.0
2024-09-17 14:45:00,234.34,234.34,233.7,234.0,5640.0,232.6851,232.6851,232.0497,232.3475,5640.0
2024-09-17 14:50:00,234.07,234.18,234.0,234.18,1422.0,232.417,232.5263,232.3475,232.5263,1422.0
2024-09-17 14:55:00,234.18,234.38,234.16,234.38,2492.0,232.5263,232.7249,232.5064,232.7249,2492.0
2024-09-17 15:00:00,234.31,234.43,234.25,234.26,800.0,232.6554,232.7745,232.5958,232.6057,800.0
2024-09-17 15:05:00,234.18,234.37,234.12,234.37,1798.0,232.5263,232.7149,232.4667,232.7149,1798.0
2024-09-17 15:10:00,234.43,234.64,234.43,234.61,3719.0,232.7745,232.983,232.7745,232.9532,3719.0
2024-09-17 15:15:00,234.59,234.7,234.51,234.64,3041.0,232.9334,233.0426,232.8539,232.983,3041.0
2024-09-17 15:20:00,234.58,234.76,234.4,234.47,7537.0,232.9234,233.1022,232.7447,232.8142,7537.0
2024-09-17 15:25:00,234.59,235.1,234.49,235.1,15968.0,232.9334,233.4398,232.8341,233.4398,15968.0
2024-09-17 15:30:00,235.05,235.08,234.8,234.97,11422.0,233.3901,233.4199,233.1419,233.3107,11422.0
2024-09-17 15:35:00,234.97,235.23,234.87,235.22,9613.0,233.3107,233.5689,233.2114,233.5589,9613.0
2024-09-17 15:40:00,235.22,235.22,234.66,234.66,4283.0,233.5589,233.5589,233.0029,233.0029,4283.0
2024-09-17 15:45:00,234.67,235.03,234.67,234.91,6240.0,233.0128,233.3703,233.0128,233.2511,6240.0
2024-09-17 15:50:00,234.97,235.43,234.76,235.4,15614.0,233.3107,233.7674,233.1022,233.7377,15614.0
2024-09-17 15:55:00,235.26,235.7,235.22,235.7,60304.0,233.5986,234.0355,233.5589,234.0355,60304.0
2024-09-18 09:30:00,238.9,238.9,236.8,237.48,17804.0,237.2129,237.2129,235.1278,235.803,17804.0
2024-09-18 09:35:00,236.98,238.24,236.98,237.81,6467.0,235.3065,236.5576,235.3065,236.1306,6467.0
2024-09-18 09:40:00,237.94,238.57,237.84,238.56,8369.0,236.2597,236.8853,236.1604,236.8753,8369.0
2024-09-18 09:45:00,238.69,238.69,237.95,238.29,6467.0,237.0044,237.0044,236.2696,236.6072,6467.0
2024-09-18 09:50:00,238.23,238.26,237.5,237.55,10923.0,236.5477,236.5775,235.8228,235.8725,10923.0
2024-09-18 09:55:00,237.71,237.71,237.05,237.27,8298.0,236.0313,236.0313,235.376,235.5944,8298.0
2024-09-18 10:00:00,237.19,237.7,237.01,237.59,15766.0,235.515,236.0214,235.3363,235.9122,15766.0
2024-09-18 10:05:00,237.83,238.02,237.58,238.02,5729.0,236.1505,236.3392,235.9023,236.3392,5729.0
2024-09-18 10:10:00,238.05,238.16,237.86,238.06,9634.0,236.3689,236.4782,236.1803,236.3789,9634.0
2024-09-18 10:15:00,238.1,238.25,237.71,237.71,2776.0,236.4186,236.5675,236.0313,236.0313,2776.0
2024-09-18 10:20:00,237.81,238.08,237.75,237.78,67233.0,236.1306,236.3987,236.0711,236.1008,67233.0
2024-09-18 10:25:00,237.79,238.27,237.77,238.27,7664.0,236.1108,236.5874,236.0909,236.5874,7664.0
2024-09-18 10:30:00,238.28,238.4,237.37,237.65,2000.0,236.5973,236.7165,235.6937,235.9718,2000.0
2024-09-18 10:35:00,237.56,237.63,237.26,237.34,6636.0,235.8824,235.9519,235.5845,235.664,6636.0
2024-09-18 10:40:00,237.49,237.66,237.35,237.48,3736.0,235.8129,235.9817,235.6739,235.803,3736.0
2024-09-18 10:45:00,237.37,237.7,237.07,237.67,11420.0,235.6937,236.0214,235.3959,235.9916,11420.0
2024-09-18 10:50:00,237.53,237.53,237.23,237.33,5401.0,235.8526,235.8526,235.5547,235.654,5401.0
2024-09-18 10:55:00,237.41,237.41,237.1,237.31,7770.0,235.7335,235.7335,235.4256,235.6342,7770.0
2024-09-18 11:00:00,237.31,237.47,237.23,237.38,4858.0,235.6342,235.793,235.5547,235.7037,4858.0
2024-09-18 11:05:00,237.37,237.7,237.37,237.7,6047.0,235.6937,236.0214,235.6937,236.0214,6047.0
2024-09-18 11:10:00,237.7,238.11,237.56,238.11,9407.0,236.0214,236.4285,235.8824,236.4285,9407.0
2024-09-18 11:15:00,238.01,238.2,238.0,238.11,5470.0,236.3292,236.5179,236.3193,236.4285,5470.0
2024-09-18 11:20:00,238.17,238.19,237.52,237.52,7032.0,236.4881,236.508,235.8427,235.8427,7032.0
2024-09-18 11:25:00,237.58,237.7,237.44,237.7,6862.0,235.9023,236.0214,235.7632,236.0214,6862.0
2024-09-18 11:30:00,237.68,237.68,237.35,237.67,8595.0,236.0016,236.0016,235.6739,235.9916,8595.0
2024-09-18 11:35:00,237.64,237.73,237.64,237.66,2738.0,235.9618,236.0512,235.9618,235.9817,2738.0
2024-09-18 11:40:00,237.66,237.66,237.31,237.31,4597.0,235.9817,235.9817,235.6342,235.6342,4597.0
2024-09-18 11:45:00,237.38,237.61,237.31,237.54,8650.0,235.7037,235.932,235.6342,235.8625,8650.0
2024-09-18 11:50:00,237.53,237.61,237.26,237.26,2105.0,235.8526,235.932,235.5845,235.5845,2105.0
2024-09-18 11:55:00,237.25,237.65,237.25,237.42,8824.0,235.5746,235.9718,235.5746,235.7434,8824.0
2024-09-18 12:00:00,237.43,237.44,237.01,237.01,2904.0,235.7533,235.7632,235.3363,235.3363,2904.0
2024-09-18 12:05:00,237.06,237.75,237.06,237.74,5577.0,235.3859,236.0711,235.3859,236.0611,5577.0
2024-09-18 12:10:00,237.84,237.92,237.69,237.69,2506.0,236.1604,236.2399,236.0115,236.0115,2506.0
2024-09-18 12:15:00,237.73,238.01,237.73,238.01,3392.0,236.0512,236.3292,236.0512,236.3292,3392.0
2024-09-18 12:20:00,237.99,237.99,237.79,237.79,2663.0,236.3094,236.3094,236.1108,236.1108,2663.0
2024-09-18 12:25:00,237.68,238.04,237.68,238.0,4562.0,236.0016,236.359,236.0016,236.3193,4562.0
2024-09-18 12:30:00,237.93,237.99,237.84,237.95,2407.0,236.2498,236.3094,236.1604,236.2696,2407.0
2024-09-18 12:35:00,237.84,238.27,237.84,238.21,3708.0,236.1604,236.5874,236.1604,236.5278,3708.0
2024-09-18 12:40:00,238.25,238.25,238.09,238.24,2303.0,236.5675,236.5675,236.4087,236.5576,2303.0
2024-09-18 12:45:00,238.24,238.34,238.24,238.24,2500.0,236.5576,236.6569,236.5576,236.5576,2500.0
2024-09-18 12:50:00,238.27,238.41,238.26,238.39,2651.0,236.5874,236.7264,236.5775,236.7065,2651.0
2024-09-18 12:55:00,238.45,238.5,238.29,238.45,700.0,236.7661,236.8158,236.6072,236.7661,700.0
2024-09-18 13:00:00,238.46,238.54,238.34,238.48,3270.0,236.776,236.8555,236.6569,236.7959,3270.0
2024-09-18 13:05:00,238.39,238.52,238.37,238.52,1824.0,236.7065,236.8356,236.6867,236.8356,1824.0
2024-09-18 13:10:00,238.53,238.78,238.48,238.73,3966.0,236.8456,237.0938,236.7959,237.0441,3966.0
2024-09-18 13:15:00,238.77,238.84,238.68,238.77,4334.0,237.0839,237.1534,236.9945,237.0839,4334.0
2024-09-18 13:20:00,238.79,238.81,238.54,238.56,5600.0,237.1037,237.1236,236.8555,236.8753,5600.0
2024-09-18 13:25:00,238.62,238.83,238.61,238.79,3456.0,236.9349,237.1434,236.925,237.1037,3456.0
2024-09-18 13:30:00,238.71,239.06,238.71,239.06,3988.0,237.0243,237.3718,237.0243,237.3718,3988.0
2024-09-18 13:35:00,239.07,239.12,238.63,238.71,2113.0,237.3817,237.4314,236.9448,237.0243,2113.0
2024-09-18 13:40:00,238.63,238.9,238.63,238.63,4069.0,236.9448,237.2129,236.9448,236.9448,4069.0
2024-09-18 13:45:00,238.66,238.75,238.54,238.74,4808.0,236.9746,237.064,236.8555,237.0541,4808.0
2024-09-18 13:50:00,238.54,238.66,238.44,238.64,3479.0,236.8555,236.9746,236.7562,236.9548,3479.0
2024-09-18 13:55:00,238.55,238.86,238.44,238.77,3292.0,236.8654,237.1732,236.7562,237.0839,3292.0
2024-09-18 14:00:00,238.54,241.73,238.11,240.86,24439.0,236.8555,240.023,236.4285,239.1591,24439.0
2024-09-18 14:05:00,240.86,240.87,239.0,239.62,5218.0,239.1591,239.169,237.3122,237.9279,5218.0
2024-09-18 14:10:00,239.61,239.65,238.22,238.68,8184.0,237.9179,237.9576,236.5377,236.9945,8184.0
2024-09-18 14:15:00,238.71,239.1,238.6,238.89,6336.0,237.0243,237.4115,236.9151,237.203,6336.0
2024-09-18 14:20:00,239.07,239.26,238.87,239.23,2835.0,237.3817,237.5704,237.1832,237.5406,2835.0
2024-09-18 14:25:00,239.46,239.9,239.38,239.9,6674.0,237.769,238.2059,237.6895,238.2059,6674.0
2024-09-18 14:30:00,240.12,240.62,240.09,240.31,6137.0,238.4243,238.9208,238.3945,238.613,6137.0
2024-09-18 14:35:00,240.54,240.55,239.25,240.34,12882.0,238.8414,238.8513,237.5605,238.6428,12882.0
2024-09-18 14:40:00,240.27,240.27,239.15,239.27,8093.0,238.5733,238.5733,237.4612,237.5803,8093.0
2024-09-18 14:45:00,239.19,240.0,239.19,240.0,12624.0,237.5009,238.3052,237.5009,238.3052,12624.0
2024-09-18 14:50:00,239.83,240.39,239.83,240.17,7220.0,238.1364,238.6924,238.1364,238.474,7220.0
2024-09-18 14:55:00,240.13,240.32,239.21,239.36,4830.0,238.4343,238.6229,237.5207,237.6697,4830.0
2024-09-18 15:00:00,239.24,239.34,238.74,239.14,12864.0,237.5505,237.6498,237.0541,237.4512,12864.0
2024-09-18 15:05:00,239.13,239.13,238.43,238.75,19631.0,237.4413,237.4413,236.7463,237.064,19631.0
2024-09-18 15:10:00,238.58,239.53,238.45,239.35,27746.0,236.8952,237.8385,236.7661,237.6598,27746.0
2024-09-18 15:15:00,239.18,239.3,238.93,239.01,6585.0,237.491,237.6101,237.2427,237.3222,6585.0
2024-09-18 15:20:00,239.0,239.04,238.0,238.74,11552.0,237.3122,237.3519,236.3193,237.0541,11552.0
2024-09-18 15:25:00,239.08,239.8,239.08,239.39,5472.0,237.3917,238.1066,237.3917,237.6995,5472.0
2024-09-18 15:30:00,239.47,239.72,238.67,238.7,16430.0,237.7789,238.0271,236.9846,237.0144,16430.0
2024-09-18 15:35:00,238.7,238.96,238.35,238.7,11645.0,237.0144,237.2725,236.6668,237.0144,11645.0
2024-09-18 15:40:00,238.73,238.79,238.1,238.1,23156.0,237.0441,237.1037,236.4186,236.4186,23156.0
2024-09-18 15:45:00,238.1,238.55,237.91,238.25,13605.0,236.4186,236.8654,236.2299,236.5675,13605.0
2024-09-18 15:50:00,238.16,238.26,237.55,237.64,24411.0,236.4782,236.5775,235.8725,235.9618,24411.0
2024-09-18 15:55:00,237.74,239.03,237.69,238.77,129051.0,236.0611,237.342,236.0115,237.0839,129051.0
2024-09-19 09:30:00,243.27,243.27,242.16,242.55,25151.0,241.5521,241.5521,240.4499,240.8372,25151.0
2024-09-19 09:35:00,242.56,242.81,242.32,242.38,13102.0,240.8471,241.0953,240.6088,240.6684,13102.0
2024-09-19 09:40:00,242.59,242.95,242.29,242.34,15627.0,240.8769,241.2343,240.579,240.6286,15627.0
2024-09-19 09:45:00,242.25,242.84,242.04,242.73,21263.0,240.5393,241.1251,240.3308,241.0159,21263.0
2024-09-19 09:50:00,242.74,243.43,242.19,243.43,24798.0,241.0258,241.7109,240.4797,241.7109,24798.0
2024-09-19 09:55:00,243.43,244.48,243.36,244.48,8000.0,241.7109,242.7535,241.6414,242.7535,8000.0
2024-09-19 10:00:00,244.43,244.43,243.74,244.01,22907.0,242.7039,242.7039,242.0188,242.2869,22907.0
2024-09-19 10:05:00,244.17,245.14,244.02,244.8,23280.0,242.4457,243.4089,242.2968,243.0713,23280.0
2024-09-19 10:10:00,244.74,244.74,244.17,244.2,6745.0,243.0117,243.0117,242.4457,242.4755,6745.0
2024-09-19 10:15:00,244.29,244.5,244.08,244.47,6346.0,242.5649,242.7734,242.3564,242.7436,6346.0
2024-09-19 10:20:00,244.44,244.44,244.03,244.34,6535.0,242.7138,242.7138,242.3067,242.6145,6535.0
2024-09-19 10:25:00,244.31,244.83,244.31,244.8,12850.0,242.5847,243.1011,242.5847,243.0713,12850.0
2024-09-19 10:30:00,244.74,244.93,244.67,244.71,4845.0,243.0117,243.2004,242.9422,242.9819,4845.0
2024-09-19 10:35:00,244.91,244.91,244.6,244.88,4497.0,243.1805,243.1805,242.8727,243.1507,4497.0
2024-09-19 10:40:00,244.95,244.95,244.18,244.2,3960.0,243.2202,243.2202,242.4557,242.4755,3960.0
2024-09-19 10:45:00,244.28,244.3,243.56,243.91,7291.0,242.5549,242.5748,241.84,242.1876,7291.0
2024-09-19 10:50:00,243.87,243.99,243.64,243.84,2825.0,242.1478,242.267,241.9195,242.1181,2825.0
2024-09-19 10:55:00,243.68,243.91,243.66,243.69,4015.0,241.9592,242.1876,241.9393,241.9691,4015.0
2024-09-19 11:00:00,243.72,243.81,243.52,243.7,8373.0,241.9989,242.0883,241.8003,241.979,8373.0
2024-09-19 11:05:00,243.71,243.91,243.58,243.83,16619.0,241.989,242.1876,241.8599,242.1081,16619.0
2024-09-19 11:10:00,243.81,243.97,243.74,243.86,3888.0,242.0883,242.2471,242.0188,242.1379,3888.0
2024-09-19 11:15:00,243.9,244.03,243.86,243.97,2207.0,242.1776,242.3067,242.1379,242.2471,2207.0
2024-09-19 11:20:00,243.97,244.49,243.97,244.45,6300.0,242.2471,242.7635,242.2471,242.7237,6300.0
2024-09-19 11:25:00,244.37,244.67,244.32,244.67,15059.0,242.6443,242.9422,242.5947,242.9422,15059.0
2024-09-19 11:30:00,244.55,244.59,244.29,244.31,7027.0,242.823,242.8628,242.5649,242.5847,7027.0
2024-09-19 11:35:00,244.33,244.33,244.12,244.16,5300.0,242.6046,242.6046,242.3961,242.4358,5300.0
2024-09-19 11:40:00,244.16,244.22,243.89,243.97,20514.0,242.4358,242.4954,242.1677,242.2471,20514.0
2024-09-19 11:45:00,243.91,244.06,243.82,244.01,3300.0,242.1876,242.3365,242.0982,242.2869,3300.0
2024-09-19 11:50:00,244.01,244.07,243.84,243.98,26408.0,242.2869,242.3464,242.1181,242.2571,26408.0
2024-09-19 11:55:00,243.92,243.99,243.77,243.98,7003.0,242.1975,242.267,242.0485,242.2571,7003.0
2024-09-19 12:00:00,243.99,244.6,243.94,244.59,4613.0,242.267,242.8727,242.2173,242.8628,4613.0
2024-09-19 12:05:00,244.52,244.56,244.43,244.48,2477.0,242.7933,242.833,242.7039,242.7535,2477.0
2024-09-19 12:10:00,244.39,244.45,244.18,244.41,3007.0,242.6642,242.7237,242.4557,242.684,3007.0
2024-09-19 12:15:00,244.47,244.99,244.42,244.97,4106.0,242.7436,243.2599,242.694,243.2401,4106.0
2024-09-19 12:20:00,244.9,245.13,244.83,245.13,6404.0,243.1706,243.3989,243.1011,243.3989,6404.0
2024-09-19 12:25:00,245.13,245.34,245.13,245.27,3904.0,243.3989,243.6075,243.3989,243.538,3904.0
2024-09-19 12:30:00,245.28,245.48,245.26,245.3,6690.0,243.5479,243.7465,243.528,243.5677,6690.0
2024-09-19 12:35:00,245.35,245.41,245.29,245.33,7709.0,243.6174,243.677,243.5578,243.5975,7709.0
2024-09-19 12:40:00,245.39,245.55,245.33,245.55,8141.0,243.6571,243.816,243.5975,243.816,8141.0
2024-09-19 12:45:00,245.54,245.69,245.31,245.39,6722.0,243.806,243.955,243.5777,243.6571,6722.0
2024-09-19 12:50:00,245.43,245.45,245.34,245.45,4422.0,243.6968,243.7167,243.6075,243.7167,4422.0
2024-09-19 12:55:00,245.42,245.48,245.2,245.27,8004.0,243.6869,243.7465,243.4684,243.538,8004.0
2024-09-19 13:00:00,245.27,245.72,245.18,245.67,5599.0,243.538,243.9848,243.4486,243.9351,5599.0
2024-09-19 13:05:00,245.66,245.75,245.4,245.43,2690.0,243.9252,244.0146,243.667,243.6968,2690.0
2024-09-19 13:10:00,245.24,245.24,245.01,245.14,6208.0,243.5082,243.5082,243.2798,243.4089,6208.0
2024-09-19 13:15:00,245.0,245.21,244.99,245.15,2418.0,243.2699,243.4784,243.2599,243.4188,2418.0
2024-09-19 13:20:00,245.15,245.41,245.01,245.01,14494.0,243.4188,243.677,243.2798,243.2798,14494.0
2024-09-19 13:25:00,245.01,245.12,244.96,245.0,1344.0,243.2798,243.389,243.2301,243.2699,1344.0
2024-09-19 13:30:00,245.05,245.31,245.05,245.3,4751.0,243.3195,243.5777,243.3195,243.5677,4751.0
2024-09-19 13:35:00,245.39,245.62,245.39,245.62,1960.0,243.6571,243.8855,243.6571,243.8855,1960.0
2024-09-19 13:40:00,245.53,245.86,245.53,245.86,4718.0,243.7961,244.1238,243.7961,244.1238,4718.0
2024-09-19 13:45:00,245.95,246.02,245.85,245.86,8330.0,244.2132,244.2827,244.1139,244.1238,8330.0
2024-09-19 13:50:00,245.84,246.0,245.8,246.0,12901.0,244.1039,244.2628,244.0642,244.2628,12901.0
2024-09-19 13:55:00,245.92,245.93,245.78,245.81,3288.0,244.1834,244.1933,244.0444,244.0741,3288.0
2024-09-19 14:00:00,245.8,245.85,245.46,245.54,6868.0,244.0642,244.1139,243.7266,243.806,6868.0
2024-09-19 14:05:00,245.53,245.53,244.98,245.07,2932.0,243.7961,243.7961,243.25,243.3394,2932.0
2024-09-19 14:10:00,245.0,245.0,244.82,244.84,2951.0,243.2699,243.2699,243.0911,243.111,2951.0
2024-09-19 14:15:00,244.83,244.91,244.52,244.55,1549.0,243.1011,243.1805,242.7933,242.823,1549.0
2024-09-19 14:20:00,244.6,244.61,244.29,244.53,3270.0,242.8727,242.8826,242.5649,242.8032,3270.0
2024-09-19 14:25:00,244.38,244.81,244.32,244.78,7489.0,242.6542,243.0812,242.5947,243.0514,7489.0
2024-09-19 14:30:00,244.83,244.88,244.23,244.27,13242.0,243.1011,243.1507,242.5053,242.545,13242.0
2024-09-19 14:35:00,244.15,244.67,244.15,244.67,14188.0,242.4259,242.9422,242.4259,242.9422,14188.0
2024-09-19 14:40:00,244.67,244.77,244.45,244.57,18936.0,242.9422,243.0415,242.7237,242.8429,18936.0
2024-09-19 14:45:00,244.52,244.54,244.03,244.07,11127.0,242.7933,242.8131,242.3067,242.3464,11127.0
2024-09-19 14:50:00,244.03,244.44,243.92,244.44,10699.0,242.3067,242.7138,242.1975,242.7138,10699.0
2024-09-19 14:55:00,244.42,244.43,244.25,244.34,5720.0,242.694,242.7039,242.5252,242.6145,5720.0
2024-09-19 15:00:00,244.39,244.62,244.3,244.62,11149.0,242.6642,242.8925,242.5748,242.8925,11149.0
2024-09-19 15:05:00,244.63,244.74,244.44,244.65,10135.0,242.9025,243.0117,242.7138,242.9223,10135.0
2024-09-19 15:10:00,244.67,244.71,244.5,244.52,6632.0,242.9422,242.9819,242.7734,242.7933,6632.0
2024-09-19 15:15:00,244.55,244.6,244.2,244.21,3751.0,242.823,242.8727,242.4755,242.4854,3751.0
2024-09-19 15:20:00,244.2,244.63,243.94,244.53,23707.0,242.4755,242.9025,242.2173,242.8032,23707.0
2024-09-19 15:25:00,244.48,244.48,243.99,244.03,7722.0,242.7535,242.7535,242.267,242.3067,7722.0
2024-09-19 15:30:00,243.98,244.17,243.82,243.95,8478.0,242.2571,242.4457,242.0982,242.2273,8478.0
2024-09-19 15:35:00,243.98,244.21,243.98,244.19,9066.0,242.2571,242.4854,242.2571,242.4656,9066.0
2024-09-19 15:40:00,244.18,244.39,243.98,244.0,16404.0,242.4557,242.6642,242.2571,242.2769,16404.0
2024-09-19 15:45:00,243.94,244.41,243.93,244.19,21635.0,242.2173,242.684,242.2074,242.4656,21635.0
2024-09-19 15:50:00,244.12,244.18,243.64,244.09,37072.0,242.3961,242.4557,241.9195,242.3663,37072.0
2024-09-19 15:55:00,244.04,244.59,244.03,244.48,89527.0,242.3166,242.8628,242.3067,242.7535,89527.0
2024-09-20 09:30:00,243.75,243.9,242.65,242.98,237896.0,242.0287,242.1776,240.9365,241.2641,237896.0
2024-09-20 09:35:00,242.97,243.22,242.08,242.23,19033.0,241.2542,241.5024,240.3705,240.5194,19033.0
2024-09-20 09:40:00,242.2,242.24,241.01,241.48,24934.0,240.4896,240.5294,239.308,239.7747,24934.0
2024-09-20 09:45:00,241.25,241.9,240.9,241.9,16578.0,239.5463,240.1918,239.1988,240.1918,16578.0
2024-09-20 09:50:00,241.9,242.45,241.79,241.86,5279.0,240.1918,240.7379,240.0825,240.152,5279.0
2024-09-20 09:55:00,241.85,242.43,241.69,242.27,8185.0,240.1421,240.718,239.9832,240.5591,8185.0
2024-09-20 10:00:00,242.26,242.3,241.66,241.75,17818.0,240.5492,240.5889,239.9534,240.0428,17818.0
2024-09-20 10:05:00,241.83,241.96,241.44,241.44,10979.0,240.1222,240.2513,239.735,239.735,10979.0
2024-09-20 10:10:00,241.46,241.7,241.3,241.55,5048.0,239.7549,239.9932,239.596,239.8442,5048.0
2024-09-20 10:15:00,241.64,243.3,241.59,243.25,9624.0,239.9336,241.5819,239.8839,241.5322,9624.0
2024-09-20 10:20:00,243.18,243.62,243.17,243.23,11071.0,241.4627,241.8996,241.4528,241.5124,11071.0
2024-09-20 10:25:00,243.3,243.73,243.03,243.03,3857.0,241.5819,242.0088,241.3138,241.3138,3857.0
2024-09-20 10:30:00,243.01,243.01,242.69,242.81,2100.0,241.2939,241.2939,240.9762,241.0953,2100.0
2024-09-20 10:35:00,242.61,242.74,242.5,242.5,4765.0,240.8967,241.0258,240.7875,240.7875,4765.0
2024-09-20 10:40:00,242.59,242.69,242.47,242.56,1942.0,240.8769,240.9762,240.7577,240.8471,1942.0
2024-09-20 10:45:00,242.56,242.7,242.51,242.51,1740.0,240.8471,240.9861,240.7974,240.7974,1740.0
2024-09-20 10:50:00,242.61,242.81,242.6,242.74,2605.0,240.8967,241.0953,240.8868,241.0258,2605.0
2024-09-20 10:55:00,242.74,242.74,242.44,242.45,3404.0,241.0258,241.0258,240.7279,240.7379,3404.0
2024-09-20 11:00:00,242.46,242.61,242.37,242.48,3195.0,240.7478,240.8967,240.6584,240.7677,3195.0
2024-09-20 11:05:00,242.35,242.78,242.35,242.66,4001.0,240.6386,241.0655,240.6386,240.9464,4001.0
2024-09-20 11:10:00,242.55,242.57,242.29,242.31,2526.0,240.8372,240.857,240.579,240.5989,2526.0
2024-09-20 11:15:00,242.25,242.25,241.69,241.74,24619.0,240.5393,240.5393,239.9832,240.0329,24619.0
2024-09-20 11:20:00,241.73,241.77,241.45,241.57,26043.0,240.023,240.0627,239.7449,239.8641,26043.0
2024-09-20 11:25:00,241.68,242.39,241.59,242.39,6095.0,239.9733,240.6783,239.8839,240.6783,6095.0
2024-09-20 11:30:00,242.3,242.6,242.29,242.6,6672.0,240.5889,240.8868,240.579,240.8868,6672.0
2024-09-20 11:35:00,242.38,242.9,242.38,242.9,1549.0,240.6684,241.1847,240.6684,241.1847,1549.0
2024-09-20 11:40:00,242.67,243.05,242.64,242.97,3307.0,240.9563,241.3336,240.9265,241.2542,3307.0
2024-09-20 11:45:00,243.05,243.05,242.75,242.86,1600.0,241.3336,241.3336,241.0358,241.145,1600.0
2024-09-20 11:50:00,242.87,242.94,242.67,242.74,3754.0,241.1549,241.2244,240.9563,241.0258,3754.0
2024-09-20 11:55:00,242.73,243.19,242.73,242.96,2874.0,241.0159,241.4726,241.0159,241.2443,2874.0
2024-09-20 12:00:00,242.99,243.11,242.8,242.96,1618.0,241.2741,241.3932,241.0854,241.2443,1618.0
2024-09-20 12:05:00,242.98,243.1,242.89,243.08,2720.0,241.2641,241.3833,241.1748,241.3634,2720.0
2024-09-20 12:10:00,243.06,243.19,242.95,243.18,4023.0,241.3436,241.4726,241.2343,241.4627,4023.0
2024-09-20 12:15:00,243.11,243.23,243.09,243.16,1914.0,241.3932,241.5124,241.3733,241.4429,1914.0
2024-09-20 12:20:00,243.22,243.6,243.13,243.6,4700.0,241.5024,241.8797,241.4131,241.8797,4700.0
2024-09-20 12:25:00,243.52,243.83,243.51,243.66,3461.0,241.8003,242.1081,241.7904,241.9393,3461.0
2024-09-20 12:30:00,243.65,243.72,243.46,243.67,5700.0,241.9294,241.9989,241.7407,241.9493,5700.0
2024-09-20 12:35:00,243.66,243.94,243.5,243.91,3766.0,241.9393,242.2173,241.7805,242.1876,3766.0
2024-09-20 12:40:00,243.94,243.95,243.7,243.89,3000.0,242.2173,242.2273,241.979,242.1677,3000.0
2024-09-20 12:45:00,244.01,244.02,243.88,243.94,1500.0,242.2869,242.2968,242.1578,242.2173,1500.0
2024-09-20 12:50:00,243.98,244.02,243.86,243.9,1700.0,242.2571,242.2968,242.1379,242.1776,1700.0
2024-09-20 12:55:00,243.88,244.01,243.83,243.83,4001.0,242.1578,242.2869,242.1081,242.1081,4001.0
2024-09-20 13:00:00,243.81,243.89,243.67,243.78,6402.0,242.0883,242.1677,241.9493,242.0585,6402.0
2024-09-20 13:05:00,243.79,243.9,243.65,243.75,9197.0,242.0684,242.1776,241.9294,242.0287,9197.0
2024-09-20 13:10:00,243.7,243.95,243.7,243.95,4052.0,241.979,242.2273,241.979,242.2273,4052.0
2024-09-20 13:15:00,243.78,244.03,243.78,244.03,2492.0,242.0585,242.3067,242.0585,242.3067,2492.0
2024-09-20 13:20:00,243.96,244.09,243.92,244.06,2407.0,242.2372,242.3663,242.1975,242.3365,2407.0
2024-09-20 13:25:00,244.09,244.09,243.71,243.71,2900.0,242.3663,242.3663,241.989,241.989,2900.0
2024-09-20 13:30:00,243.62,243.95,243.62,243.87,2976.0,241.8996,242.2273,241.8996,242.1478,2976.0
2024-09-20 13:35:00,243.88,244.02,243.84,243.86,3243.0,242.1578,242.2968,242.1181,242.1379,3243.0
2024-09-20 13:40:00,243.84,243.95,243.75,243.79,4177.0,242.1181,242.2273,242.0287,242.0684,4177.0
2024-09-20 13:45:00,243.79,243.86,243.65,243.73,3474.0,242.0684,242.1379,241.9294,242.0088,3474.0
2024-09-20 13:50:00,243.72,243.9,243.65,243.9,3544.0,241.9989,242.1776,241.9294,242.1776,3544.0
2024-09-20 13:55:00,243.9,244.01,243.89,243.9,4756.0,242.1776,242.2869,242.1677,242.1776,4756.0
2024-09-20 14:00:00,243.9,243.9,243.44,243.53,4636.0,242.1776,242.1776,241.7209,241.8102,4636.0
2024-09-20 14:05:00,243.54,243.63,243.44,243.56,4301.0,241.8202,241.9095,241.7209,241.84,4301.0
2024-09-20 14:10:00,243.55,243.82,243.38,243.8,4590.0,241.8301,242.0982,241.6613,242.0783,4590.0
2024-09-20 14:15:00,243.88,244.08,243.88,244.08,2118.0,242.1578,242.3564,242.1578,242.3564,2118.0
2024-09-20 14:20:00,244.0,244.0,243.72,243.88,2437.0,242.2769,242.2769,241.9989,242.1578,2437.0
2024-09-20 14:25:00,243.81,243.84,243.68,243.77,2621.0,242.0883,242.1181,241.9592,242.0485,2621.0
2024-09-20 14:30:00,243.63,243.68,243.45,243.54,3684.0,241.9095,241.9592,241.7308,241.8202,3684.0
2024-09-20 14:35:00,243.47,243.62,243.35,243.55,3900.0,241.7507,241.8996,241.6315,241.8301,3900.0
2024-09-20 14:40:00,243.52,243.52,243.09,243.34,9682.0,241.8003,241.8003,241.3733,241.6216,9682.0
2024-09-20 14:45:00,243.25,243.4,243.15,243.23,2600.0,241.5322,241.6812,241.4329,241.5124,2600.0
2024-09-20 14:50:00,243.17,243.38,243.12,243.38,4900.0,241.4528,241.6613,241.4031,241.6613,4900.0
2024-09-20 14:55:00,243.34,243.6,243.0,243.18,18139.0,241.6216,241.8797,241.284,241.4627,18139.0
2024-09-20 15:00:00,243.19,243.74,243.19,243.73,3600.0,241.4726,242.0188,241.4726,242.0088,3600.0
2024-09-20 15:05:00,243.74,243.91,243.31,243.5,13106.0,242.0188,242.1876,241.5918,241.7805,13106.0
2024-09-20 15:10:00,243.52,243.53,243.23,243.51,4690.0,241.8003,241.8102,241.5124,241.7904,4690.0
2024-09-20 15:15:00,243.49,243.83,243.49,243.83,3245.0,241.7705,242.1081,241.7705,242.1081,3245.0
2024-09-20 15:20:00,243.74,244.04,243.73,243.84,6256.0,242.0188,242.3166,242.0088,242.1181,6256.0
2024-09-20 15:25:00,243.87,244.03,243.77,243.96,6347.0,242.1478,242.3067,242.0485,242.2372,6347.0
2024-09-20 15:30:00,243.94,243.99,243.68,243.89,8150.0,242.2173,242.267,241.9592,242.1677,8150.0
2024-09-20 15:35:00,243.91,244.65,243.8,244.53,11227.0,242.1876,242.9223,242.0783,242.8032,11227.0
2024-09-20 15:40:00,244.45,244.68,244.41,244.68,7712.0,242.7237,242.9521,242.684,242.9521,7712.0
2024-09-20 15:45:00,244.58,244.74,244.4,244.6,12921.0,242.8528,243.0117,242.6741,242.8727,12921.0
2024-09-20 15:50:00,244.6,244.67,244.11,244.54,40319.0,242.8727,242.9422,242.3861,242.8131,40319.0
2024-09-20 15:55:00,244.46,244.59,244.16,244.39,76255.0,242.7337,242.8628,242.4358,242.6642,76255.0
2024-09-23 09:30:00,244.85,245.13,243.73,244.81,16285.0,243.1209,243.3989,242.0088,243.0812,16285.0
2024-09-23 09:35:00,244.4,244.5,243.28,243.56,3277.0,242.6741,242.7734,241.562,241.84,3277.0
2024-09-23 09:40:00,243.74,244.15,243.5,243.51,4008.0,242.0188,242.4259,241.7805,241.7904,4008.0
2024-09-23 09:45:00,243.3,243.84,241.79,242.31,4478.0,241.5819,242.1181,240.0825,240.5989,4478.0
2024-09-23 09:50:00,242.32,242.65,242.32,242.57,3687.0,240.6088,240.9365,240.6088,240.857,3687.0
2024-09-23 09:55:00,242.37,242.6,242.02,242.5,8460.0,240.6584,240.8868,240.3109,240.7875,8460.0
2024-09-23 10:00:00,242.62,242.7,242.39,242.53,3434.0,240.9067,240.9861,240.6783,240.8173,3434.0
2024-09-23 10:05:00,242.5,243.16,242.48,243.0,2546.0,240.7875,241.4429,240.7677,241.284,2546.0
2024-09-23 10:10:00,243.05,243.46,242.99,243.11,5196.0,241.3336,241.7407,241.2741,241.3932,5196.0
2024-09-23 10:15:00,243.15,243.21,242.8,243.02,27261.0,241.4329,241.4925,241.0854,241.3038,27261.0
2024-09-23 10:20:00,243.02,243.08,242.78,242.8,3040.0,241.3038,241.3634,241.0655,241.0854,3040.0
2024-09-23 10:25:00,242.8,243.01,242.7,242.7,1500.0,241.0854,241.2939,240.9861,240.9861,1500.0
2024-09-23 10:30:00,242.7,242.78,242.43,242.6,5415.0,240.9861,241.0655,240.718,240.8868,5415.0
2024-09-23 10:35:00,242.66,242.71,242.31,242.31,2013.0,240.9464,240.996,240.5989,240.5989,2013.0
2024-09-23 10:40:00,242.41,242.88,242.24,242.88,5134.0,240.6982,241.1648,240.5294,241.1648,5134.0
2024-09-23 10:45:00,242.69,242.97,242.55,242.55,2231.0,240.9762,241.2542,240.8372,240.8372,2231.0
2024-09-23 10:50:00,242.52,242.6,242.41,242.48,3925.0,240.8074,240.8868,240.6982,240.7677,3925.0
2024-09-23 10:55:00,242.32,242.52,242.24,242.52,4731.0,240.6088,240.8074,240.5294,240.8074,4731.0
2024-09-23 11:00:00,242.5,242.53,242.15,242.37,5814.0,240.7875,240.8173,240.44,240.6584,5814.0
2024-09-23 11:05:00,242.27,242.27,242.06,242.06,2400.0,240.5591,240.5591,240.3506,240.3506,2400.0
2024-09-23 11:10:00,242.06,242.17,241.81,241.86,7765.0,240.3506,240.4598,240.1024,240.152,7765.0
2024-09-23 11:15:00,241.87,242.02,241.75,241.75,7355.0,240.162,240.3109,240.0428,240.0428,7355.0
2024-09-23 11:20:00,241.84,242.03,241.79,241.95,9723.0,240.1322,240.3208,240.0825,240.2414,9723.0
2024-09-23 11:25:00,241.92,242.13,241.88,242.09,10269.0,240.2116,240.4201,240.1719,240.3804,10269.0
2024-09-23 11:30:00,242.07,242.15,241.96,242.06,3141.0,240.3606,240.44,240.2513,240.3506,3141.0
2024-09-23 11:35:00,242.06,242.16,242.0,242.06,2810.0,240.3506,240.4499,240.291,240.3506,2810.0
2024-09-23 11:40:00,242.06,242.16,242.05,242.13,900.0,240.3506,240.4499,240.3407,240.4201,900.0
2024-09-23 11:45:00,242.1,242.22,242.1,242.16,3090.0,240.3903,240.5095,240.3903,240.4499,3090.0
2024-09-23 11:50:00,242.15,242.23,242.07,242.1,3320.0,240.44,240.5194,240.3606,240.3903,3320.0
2024-09-23 11:55:00,242.1,242.13,241.92,242.01,4861.0,240.3903,240.4201,240.2116,240.301,4861.0
2024-09-23 12:00:00,241.94,242.11,241.93,242.11,3796.0,240.2315,240.4003,240.2215,240.4003,3796.0
2024-09-23 12:05:00,242.11,242.34,242.1,242.31,2500.0,240.4003,240.6286,240.3903,240.5989,2500.0
2024-09-23 12:10:00,242.31,242.31,241.94,241.99,2045.0,240.5989,240.5989,240.2315,240.2811,2045.0
2024-09-23 12:15:00,241.91,242.09,241.8,242.02,3015.0,240.2017,240.3804,240.0925,240.3109,3015.0
2024-09-23 12:20:00,242.02,242.24,242.01,242.14,5098.0,240.3109,240.5294,240.301,240.4301,5098.0
2024-09-23 12:25:00,242.13,242.15,241.86,241.89,3408.0,240.4201,240.44,240.152,240.1818,3408.0
2024-09-23 12:30:00,241.97,242.19,241.69,242.19,4811.0,240.2613,240.4797,239.9832,240.4797,4811.0
2024-09-23 12:35:00,242.21,242.21,242.05,242.15,800.0,240.4996,240.4996,240.3407,240.44,800.0
2024-09-23 12:40:00,242.1,242.24,241.94,241.97,3547.0,240.3903,240.5294,240.2315,240.2613,3547.0
2024-09-23 12:45:00,241.97,242.11,241.97,242.04,3243.0,240.2613,240.4003,240.2613,240.3308,3243.0
2024-09-23 12:50:00,242.14,242.22,241.92,242.22,2547.0,240.4301,240.5095,240.2116,240.5095,2547.0
2024-09-23 12:55:00,242.14,242.14,241.98,242.01,1400.0,240.4301,240.4301,240.2712,240.301,1400.0
2024-09-23 13:00:00,242.07,242.07,241.84,241.84,2890.0,240.3606,240.3606,240.1322,240.1322,2890.0
2024-09-23 13:05:00,241.91,241.97,241.82,241.97,3652.0,240.2017,240.2613,240.1123,240.2613,3652.0
2024-09-23 13:10:00,241.94,242.02,241.85,241.91,6851.0,240.2315,240.3109,240.1421,240.2017,6851.0
2024-09-23 13:15:00,241.9,242.02,241.83,242.02,7907.0,240.1918,240.3109,240.1222,240.3109,7907.0
2024-09-23 13:20:00,242.02,242.13,242.0,242.0,1400.0,240.3109,240.4201,240.291,240.291,1400.0
2024-09-23 13:25:00,242.05,242.11,241.89,241.89,2035.0,240.3407,240.4003,240.1818,240.1818,2035.0
2024-09-23 13:30:00,241.92,242.06,241.92,242.06,2813.0,240.2116,240.3506,240.2116,240.3506,2813.0
2024-09-23 13:35:00,242.06,242.06,241.97,241.99,3580.0,240.3506,240.3506,240.2613,240.2811,3580.0
2024-09-23 13:40:00,241.92,242.09,241.9,242.0,4056.0,240.2116,240.3804,240.1918,240.291,4056.0
2024-09-23 13:45:00,242.0,242.05,241.95,241.96,2800.0,240.291,240.3407,240.2414,240.2513,2800.0
2024-09-23 13:50:00,242.01,242.11,241.95,242.06,3915.0,240.301,240.4003,240.2414,240.3506,3915.0
2024-09-23 13:55:00,242.09,242.38,242.08,242.32,5594.0,240.3804,240.6684,240.3705,240.6088,5594.0
2024-09-23 14:00:00,242.25,242.33,242.14,242.14,1728.0,240.5393,240.6187,240.4301,240.4301,1728.0
2024-09-23 14:05:00,241.95,242.08,241.95,242.0,1680.0,240.2414,240.3705,240.2414,240.291,1680.0
2024-09-23 14:10:00,241.98,242.02,241.92,241.94,6145.0,240.2712,240.3109,240.2116,240.2315,6145.0
2024-09-23 14:15:00,241.95,241.98,241.86,241.96,5290.0,240.2414,240.2712,240.152,240.2513,5290.0
2024-09-23 14:20:00,241.96,242.0,241.89,242.0,1487.0,240.2513,240.291,240.1818,240.291,1487.0
2024-09-23 14:25:00,241.86,241.86,241.78,241.84,2166.0,240.152,240.152,240.0726,240.1322,2166.0
2024-09-23 14:30:00,241.74,241.88,241.66,241.66,1900.0,240.0329,240.1719,239.9534,239.9534,1900.0
2024-09-23 14:35:00,241.72,241.72,241.49,241.6,2432.0,240.013,240.013,239.7846,239.8939,2432.0
2024-09-23 14:40:00,241.58,241.78,241.56,241.78,2352.0,239.874,240.0726,239.8542,240.0726,2352.0
2024-09-23 14:45:00,241.79,241.92,241.77,241.77,1500.0,240.0825,240.2116,240.0627,240.0627,1500.0
2024-09-23 14:50:00,241.81,241.81,241.65,241.65,2900.0,240.1024,240.1024,239.9435,239.9435,2900.0
2024-09-23 14:55:00,241.69,241.79,241.67,241.77,5400.0,239.9832,240.0825,239.9634,240.0627,5400.0
2024-09-23 15:00:00,241.73,241.91,241.73,241.86,2658.0,240.023,240.2017,240.023,240.152,2658.0
2024-09-23 15:05:00,241.92,241.92,241.71,241.71,1046.0,240.2116,240.2116,240.0031,240.0031,1046.0
2024-09-23 15:10:00,241.77,241.79,241.56,241.56,2133.0,240.0627,240.0825,239.8542,239.8542,2133.0
2024-09-23 15:15:00,241.61,241.66,241.51,241.54,1429.0,239.9038,239.9534,239.8045,239.8343,1429.0
2024-09-23 15:20:00,241.54,241.55,241.39,241.43,5448.0,239.8343,239.8442,239.6854,239.7251,5448.0
2024-09-23 15:25:00,241.43,241.48,241.36,241.47,3862.0,239.7251,239.7747,239.6556,239.7648,3862.0
2024-09-23 15:30:00,241.43,241.79,241.43,241.76,22561.0,239.7251,240.0825,239.7251,240.0527,22561.0
2024-09-23 15:35:00,241.76,241.76,241.62,241.66,2934.0,240.0527,240.0527,239.9137,239.9534,2934.0
2024-09-23 15:40:00,241.66,241.66,241.36,241.39,7154.0,239.9534,239.9534,239.6556,239.6854,7154.0
2024-09-23 15:45:00,241.39,241.69,241.38,241.56,8407.0,239.6854,239.9832,239.6754,239.8542,8407.0
2024-09-23 15:50:00,241.53,242.02,241.38,241.83,17224.0,239.8244,240.3109,239.6754,240.1222,17224.0
2024-09-23 15:55:00,241.75,241.93,241.64,241.71,29526.0,240.0428,240.2215,239.9336,240.0031,29526.0
2024-09-24 09:30:00,243.02,243.64,242.85,243.35,35890.0,241.3038,241.9195,241.135,241.6315,35890.0
2024-09-24 09:35:00,243.35,244.28,243.35,243.83,4293.0,241.6315,242.5549,241.6315,242.1081,4293.0
2024-09-24 09:40:00,244.11,244.52,243.84,244.5,15693.0,242.3861,242.7933,242.1181,242.7734,15693.0
2024-09-24 09:45:00,244.34,245.27,244.33,245.1,17744.0,242.6145,243.538,242.6046,243.3692,17744.0
2024-09-24 09:50:00,244.93,245.02,244.55,244.77,14921.0,243.2004,243.2897,242.823,243.0415,14921.0
2024-09-24 09:55:00,244.71,245.0,244.61,244.79,10097.0,242.9819,243.2699,242.8826,243.0613,10097.0
2024-09-24 10:00:00,244.93,244.93,243.91,244.02,6719.0,243.2004,243.2004,242.1876,242.2968,6719.0
2024-09-24 10:05:00,244.02,244.65,243.99,244.5,2377.0,242.2968,242.9223,242.267,242.7734,2377.0
2024-09-24 10:10:00,244.64,244.77,244.39,244.54,5351.0,242.9124,243.0415,242.6642,242.8131,5351.0
2024-09-24 10:15:00,244.4,244.44,244.33,244.36,4848.0,242.6741,242.7138,242.6046,242.6344,4848.0
2024-09-24 10:20:00,244.4,244.56,244.14,244.37,6661.0,242.6741,242.833,242.4159,242.6443,6661.0
2024-09-24 10:25:00,244.4,244.8,244.33,244.8,14330.0,242.6741,243.0713,242.6046,243.0713,14330.0
2024-09-24 10:30:00,244.87,245.23,244.87,245.03,29974.0,243.1408,243.4982,243.1408,243.2996,29974.0
2024-09-24 10:35:00,245.03,245.03,244.77,244.97,10603.0,243.2996,243.2996,243.0415,243.2401,10603.0
2024-09-24 10:40:00,244.7,245.08,244.7,245.01,10686.0,242.972,243.3493,242.972,243.2798,10686.0
2024-09-24 10:45:00,245.01,245.39,244.99,245.3,6983.0,243.2798,243.6571,243.2599,243.5677,6983.0
2024-09-24 10:50:00,245.29,246.18,245.27,246.17,13513.0,243.5578,244.4415,243.538,244.4316,13513.0
2024-09-24 10:55:00,246.18,246.44,246.1,246.3,13096.0,244.4415,244.6997,244.3621,244.5607,13096.0
2024-09-24 11:00:00,246.3,246.3,245.82,245.88,7474.0,244.5607,244.5607,244.0841,244.1436,7474.0
2024-09-24 11:05:00,245.92,245.93,245.77,245.86,1100.0,244.1834,244.1933,244.0344,244.1238,1100.0
2024-09-24 11:10:00,245.92,246.16,245.86,246.08,10292.0,244.1834,244.4217,244.1238,244.3422,10292.0
2024-09-24 11:15:00,246.17,246.32,246.09,246.26,8663.0,244.4316,244.5805,244.3522,244.521,8663.0
2024-09-24 11:20:00,246.26,246.33,246.14,246.33,6231.0,244.521,244.5905,244.4018,244.5905,6231.0
2024-09-24 11:25:00,246.32,246.38,246.04,246.12,3951.0,244.5805,244.6401,244.3025,244.382,3951.0
2024-09-24 11:30:00,246.21,246.21,245.98,246.12,5055.0,244.4713,244.4713,244.2429,244.382,5055.0
2024-09-24 11:35:00,246.0,246.0,245.34,245.41,8960.0,244.2628,244.2628,243.6075,243.677,8960.0
2024-09-24 11:40:00,245.41,245.55,245.19,245.27,5886.0,243.677,243.816,243.4585,243.538,5886.0
2024-09-24 11:45:00,245.19,245.2,244.98,245.0,5106.0,243.4585,243.4684,243.25,243.2699,5106.0
2024-09-24 11:50:00,245.0,245.29,244.93,245.15,10012.0,243.2699,243.5578,243.2004,243.4188,10012.0
2024-09-24 11:55:00,245.15,245.19,245.02,245.08,2635.0,243.4188,243.4585,243.2897,243.3493,2635.0
2024-09-24 12:00:00,245.15,245.28,245.06,245.15,4938.0,243.4188,243.5479,243.3294,243.4188,4938.0
2024-09-24 12:05:00,245.04,245.09,244.82,244.82,3860.0,243.3096,243.3592,243.0911,243.0911,3860.0
2024-09-24 12:10:00,244.88,245.07,244.87,245.07,6329.0,243.1507,243.3394,243.1408,243.3394,6329.0
2024-09-24 12:15:00,245.06,245.27,244.99,245.2,7751.0,243.3294,243.538,243.2599,243.4684,7751.0
2024-09-24 12:20:00,245.2,245.44,245.19,245.31,9336.0,243.4684,243.7068,243.4585,243.5777,9336.0
2024-09-24 12:25:00,245.39,245.45,245.18,245.33,3074.0,243.6571,243.7167,243.4486,243.5975,3074.0
2024-09-24 12:30:00,245.37,245.71,245.36,245.7,3047.0,243.6372,243.9748,243.6273,243.9649,3047.0
2024-09-24 12:35:00,245.7,245.78,245.61,245.65,2253.0,243.9649,244.0444,243.8756,243.9153,2253.0
2024-09-24 12:40:00,245.66,246.06,245.66,246.05,2828.0,243.9252,244.3224,243.9252,244.3124,2828.0
2024-09-24 12:45:00,246.19,246.3,246.09,246.29,2678.0,244.4515,244.5607,244.3522,244.5508,2678.0
2024-09-24 12:50:00,246.17,246.24,246.14,246.16,1750.0,244.4316,244.5011,244.4018,244.4217,1750.0
2024-09-24 12:55:00,246.05,246.16,246.05,246.16,864.0,244.3124,244.4217,244.3124,244.4217,864.0
2024-09-24 13:00:00,246.07,246.23,245.94,246.21,966.0,244.3323,244.4912,244.2032,244.4713,966.0
2024-09-24 13:05:00,246.09,246.2,246.04,246.2,1418.0,244.3522,244.4614,244.3025,244.4614,1418.0
2024-09-24 13:10:00,246.19,246.51,246.03,246.43,8380.0,244.4515,244.7692,244.2926,244.6898,8380.0
2024-09-24 13:15:00,246.46,246.63,246.35,246.52,4208.0,244.7196,244.8884,244.6103,244.7791,4208.0
2024-09-24 13:20:00,246.58,246.58,246.36,246.38,3270.0,244.8387,244.8387,244.6203,244.6401,3270.0
2024-09-24 13:25:00,246.43,246.43,246.1,246.28,2836.0,244.6898,244.6898,244.3621,244.5408,2836.0
2024-09-24 13:30:00,246.28,246.53,246.27,246.47,3580.0,244.5408,244.7891,244.5309,244.7295,3580.0
2024-09-24 13:35:00,246.47,246.51,246.25,246.38,3861.0,244.7295,244.7692,244.511,244.6401,3861.0
2024-09-24 13:40:00,246.39,246.47,246.23,246.34,1966.0,244.65,244.7295,244.4912,244.6004,1966.0
2024-09-24 13:45:00,246.32,246.34,245.95,246.01,3413.0,244.5805,244.6004,244.2132,244.2727,3413.0
2024-09-24 13:50:00,246.05,246.29,245.98,246.29,2066.0,244.3124,244.5508,244.2429,244.5508,2066.0
2024-09-24 13:55:00,246.28,246.29,246.16,246.16,1370.0,244.5408,244.5508,244.4217,244.4217,1370.0
2024-09-24 14:00:00,246.14,246.14,245.92,246.04,2064.0,244.4018,244.4018,244.1834,244.3025,2064.0
2024-09-24 14:05:00,246.02,246.14,246.02,246.13,2346.0,244.2827,244.4018,244.2827,244.3919,2346.0
2024-09-24 14:10:00,246.02,246.04,245.83,245.84,2584.0,244.2827,244.3025,244.094,244.1039,2584.0
2024-09-24 14:15:00,245.69,245.95,245.64,245.95,1900.0,243.955,244.2132,243.9053,244.2132,1900.0
2024-09-24 14:20:00,245.99,245.99,245.85,245.88,1083.0,244.2529,244.2529,244.1139,244.1436,1083.0
2024-09-24 14:25:00,245.86,245.93,245.79,245.79,1800.0,244.1238,244.1933,244.0543,244.0543,1800.0
2024-09-24 14:30:00,245.73,245.92,245.42,245.86,3100.0,243.9947,244.1834,243.6869,244.1238,3100.0
2024-09-24 14:35:00,245.95,246.19,245.95,246.14,1688.0,244.2132,244.4515,244.2132,244.4018,1688.0
2024-09-24 14:40:00,246.29,246.38,246.29,246.31,1320.0,244.5508,244.6401,244.5508,244.5706,1320.0
2024-09-24 14:45:00,246.31,246.31,246.14,246.15,1700.0,244.5706,244.5706,244.4018,244.4117,1700.0
2024-09-24 14:50:00,246.16,246.51,246.12,246.51,4231.0,244.4217,244.7692,244.382,244.7692,4231.0
2024-09-24 14:55:00,246.52,246.56,246.34,246.34,3776.0,244.7791,244.8188,244.6004,244.6004,3776.0
2024-09-24 15:00:00,246.44,246.46,246.32,246.41,2430.0,244.6997,244.7196,244.5805,244.6699,2430.0
2024-09-24 15:05:00,246.41,246.41,245.96,246.03,4100.0,244.6699,244.6699,244.2231,244.2926,4100.0
2024-09-24 15:10:00,246.06,246.17,246.03,246.17,4466.0,244.3224,244.4316,244.2926,244.4316,4466.0
2024-09-24 15:15:00,246.14,246.35,246.07,246.31,3823.0,244.4018,244.6103,244.3323,244.5706,3823.0
2024-09-24 15:20:00,246.27,246.36,246.25,246.31,6595.0,244.5309,244.6203,244.511,244.5706,6595.0
2024-09-24 15:25:00,246.36,246.54,246.28,246.54,1668.0,244.6203,244.799,244.5408,244.799,1668.0
2024-09-24 15:30:00,246.52,246.52,246.41,246.48,3703.0,244.7791,244.7791,244.6699,244.7394,3703.0
2024-09-24 15:35:00,246.45,246.46,246.22,246.28,3818.0,244.7096,244.7196,244.4812,244.5408,3818.0
2024-09-24 15:40:00,246.34,246.34,246.21,246.33,3221.0,244.6004,244.6004,244.4713,244.5905,3221.0
2024-09-24 15:45:00,246.33,246.53,246.24,246.38,12804.0,244.5905,244.7891,244.5011,244.6401,12804.0
2024-09-24 15:50:00,246.34,247.09,246.3,247.08,21513.0,244.6004,245.3451,244.5607,245.3352,21513.0
2024-09-24 15:55:00,247.11,247.46,246.95,247.43,59192.0,245.365,245.7125,245.2061,245.6827,59192.0
2024-09-25 09:30:00,247.47,247.62,246.33,246.54,21004.0,245.7224,245.8714,244.5905,244.799,21004.0
2024-09-25 09:35:00,246.39,246.88,246.15,246.15,19941.0,244.65,245.1366,244.4117,244.4117,19941.0
2024-09-25 09:40:00,246.15,246.56,245.4,245.64,26952.0,244.4117,244.8188,243.667,243.9053,26952.0
2024-09-25 09:45:00,245.66,245.84,245.5,245.67,4490.0,243.9252,244.1039,243.7663,243.9351,4490.0
2024-09-25 09:50:00,245.7,245.93,245.47,245.9,4580.0,243.9649,244.1933,243.7365,244.1635,4580.0
2024-09-25 09:55:00,245.9,246.19,245.77,246.19,2534.0,244.1635,244.4515,244.0344,244.4515,2534.0
2024-09-25 10:00:00,246.08,246.7,246.05,246.35,5071.0,244.3422,244.9579,244.3124,244.6103,5071.0
2024-09-25 10:05:00,246.64,247.0,246.35,247.0,8351.0,244.8983,245.2557,244.6103,245.2557,8351.0
2024-09-25 10:10:00,246.93,247.09,246.6,246.65,3846.0,245.1862,245.3451,244.8586,244.9082,3846.0
2024-09-25 10:15:00,246.61,246.83,246.42,246.68,1928.0,244.8685,245.0869,244.6798,244.938,1928.0
2024-09-25 10:20:00,246.68,246.73,246.48,246.73,2412.0,244.938,244.9876,244.7394,244.9876,2412.0
2024-09-25 10:25:00,246.71,246.71,246.49,246.68,1500.0,244.9678,244.9678,244.7493,244.938,1500.0
2024-09-25 10:30:00,246.59,246.88,246.59,246.67,2456.0,244.8486,245.1366,244.8486,244.9281,2456.0
2024-09-25 10:35:00,246.76,246.86,246.6,246.75,2551.0,245.0174,245.1167,244.8586,245.0075,2551.0
2024-09-25 10:40:00,246.74,246.75,246.6,246.66,1711.0,244.9976,245.0075,244.8586,244.9181,1711.0
2024-09-25 10:45:00,246.71,246.76,246.58,246.59,4188.0,244.9678,245.0174,244.8387,244.8486,4188.0
2024-09-25 10:50:00,246.49,247.01,246.49,246.99,3038.0,244.7493,245.2657,244.7493,245.2458,3038.0
2024-09-25 10:55:00,246.97,247.16,246.91,247.06,4329.0,245.226,245.4146,245.1664,245.3153,4329.0
2024-09-25 11:00:00,247.1,247.21,247.08,247.12,1964.0,245.355,245.4643,245.3352,245.3749,1964.0
2024-09-25 11:05:00,247.12,247.28,247.05,247.12,3404.0,245.3749,245.5338,245.3054,245.3749,3404.0
2024-09-25 11:10:00,247.24,247.34,247.17,247.31,2100.0,245.494,245.5933,245.4245,245.5635,2100.0
2024-09-25 11:15:00,247.28,247.28,246.87,246.94,3032.0,245.5338,245.5338,245.1267,245.1962,3032.0
2024-09-25 11:20:00,246.86,247.0,246.72,246.72,1507.0,245.1167,245.2557,244.9777,244.9777,1507.0
2024-09-25 11:25:00,246.76,246.76,246.5,246.53,1307.0,245.0174,245.0174,244.7593,244.7891,1307.0
2024-09-25 11:30:00,246.5,246.67,246.5,246.63,1927.0,244.7593,244.9281,244.7593,244.8884,1927.0
2024-09-25 11:35:00,246.57,246.71,246.57,246.57,1071.0,244.8288,244.9678,244.8288,244.8288,1071.0
2024-09-25 11:40:00,246.58,246.65,246.28,246.33,4411.0,244.8387,244.9082,244.5408,244.5905,4411.0
2024-09-25 11:45:00,246.38,246.77,246.34,246.77,6201.0,244.6401,245.0274,244.6004,245.0274,6201.0
2024-09-25 11:50:00,246.85,247.02,246.72,246.73,8151.0,245.1068,245.2756,244.9777,244.9876,8151.0
2024-09-25 11:55:00,246.73,246.73,246.49,246.62,8937.0,244.9876,244.9876,244.7493,244.8784,8937.0
2024-09-25 12:00:00,246.62,246.73,246.42,246.64,10596.0,244.8784,244.9876,244.6798,244.8983,10596.0
2024-09-25 12:05:00,246.5,246.59,246.07,246.26,5806.0,244.7593,244.8486,244.3323,244.521,5806.0
2024-09-25 12:10:00,246.19,246.37,246.08,246.12,6741.0,244.4515,244.6302,244.3422,244.382,6741.0
2024-09-25 12:15:00,246.14,246.17,245.98,245.98,1400.0,244.4018,244.4316,244.2429,244.2429,1400.0
2024-09-25 12:20:00,246.01,246.13,245.94,246.11,3600.0,244.2727,244.3919,244.2032,244.372,3600.0
2024-09-25 12:25:00,246.14,246.29,246.14,246.21,2725.0,244.4018,244.5508,244.4018,244.4713,2725.0
2024-09-25 12:30:00,246.14,246.21,245.83,245.88,1686.0,244.4018,244.4713,244.094,244.1436,1686.0
2024-09-25 12:35:00,245.93,245.93,245.69,245.91,1422.0,244.1933,244.1933,243.955,244.1734,1422.0
2024-09-25 12:40:00,245.75,245.75,245.59,245.64,1404.0,244.0146,244.0146,243.8557,243.9053,1404.0
2024-09-25 12:45:00,245.72,245.72,245.17,245.26,6717.0,243.9848,243.9848,243.4387,243.528,6717.0
2024-09-25 12:50:00,245.31,245.49,245.31,245.47,3020.0,243.5777,243.7564,243.5777,243.7365,3020.0
2024-09-25 12:55:00,245.47,245.53,245.28,245.29,1320.0,243.7365,243.7961,243.5479,243.5578,1320.0
2024-09-25 13:00:00,245.24,245.27,244.9,245.17,2640.0,243.5082,243.538,243.1706,243.4387,2640.0
2024-09-25 13:05:00,245.17,245.45,245.08,245.25,2977.0,243.4387,243.7167,243.3493,243.5181,2977.0
2024-09-25 13:10:00,245.3,245.3,245.16,245.3,637.0,243.5677,243.5677,243.4287,243.5677,637.0
2024-09-25 13:15:00,245.18,245.31,245.12,245.13,5564.0,243.4486,243.5777,243.389,243.3989,5564.0
2024-09-25 13:20:00,245.21,245.22,245.1,245.11,1419.0,243.4784,243.4883,243.3692,243.3791,1419.0
2024-09-25 13:25:00,245.29,245.3,245.03,245.07,1800.0,243.5578,243.5677,243.2996,243.3394,1800.0
2024-09-25 13:30:00,245.04,245.05,244.81,244.9,1668.0,243.3096,243.3195,243.0812,243.1706,1668.0
2024-09-25 13:35:00,244.8,244.93,244.8,244.9,2900.0,243.0713,243.2004,243.0713,243.1706,2900.0
2024-09-25 13:40:00,244.89,244.98,244.77,244.79,1390.0,243.1606,243.25,243.0415,243.0613,1390.0
2024-09-25 13:45:00,244.81,244.82,244.63,244.76,4751.0,243.0812,243.0911,242.9025,243.0316,4751.0
2024-09-25 13:50:00,244.65,245.21,244.65,245.05,2908.0,242.9223,243.4784,242.9223,243.3195,2908.0
2024-09-25 13:55:00,245.21,245.39,245.2,245.37,2674.0,243.4784,243.6571,243.4684,243.6372,2674.0
2024-09-25 14:00:00,245.4,245.57,245.4,245.56,3883.0,243.667,243.8358,243.667,243.8259,3883.0
2024-09-25 14:05:00,245.53,245.56,245.36,245.37,2623.0,243.7961,243.8259,243.6273,243.6372,2623.0
2024-09-25 14:10:00,245.37,245.51,245.25,245.29,3853.0,243.6372,243.7763,243.5181,243.5578,3853.0
2024-09-25 14:15:00,245.19,245.28,245.1,245.21,2100.0,243.4585,243.5479,243.3692,243.4784,2100.0
2024-09-25 14:20:00,245.21,245.21,245.08,245.19,1531.0,243.4784,243.4784,243.3493,243.4585,1531.0
2024-09-25 14:25:00,245.12,245.36,245.1,245.36,2286.0,243.389,243.6273,243.3692,243.6273,2286.0
2024-09-25 14:30:00,245.36,245.55,245.28,245.48,6084.0,243.6273,243.816,243.5479,243.7465,6084.0
2024-09-25 14:35:00,245.58,245.67,245.56,245.59,1374.0,243.8458,243.9351,243.8259,243.8557,1374.0
2024-09-25 14:40:00,245.58,245.63,245.35,245.63,7627.0,243.8458,243.8954,243.6174,243.8954,7627.0
2024-09-25 14:45:00,245.62,245.62,245.46,245.49,3567.0,243.8855,243.8855,243.7266,243.7564,3567.0
2024-09-25 14:50:00,245.4,245.44,245.14,245.18,3214.0,243.667,243.7068,243.4089,243.4486,3214.0
2024-09-25 14:55:00,245.1,245.1,244.9,245.03,3866.0,243.3692,243.3692,243.1706,243.2996,3866.0
2024-09-25 15:00:00,245.03,245.08,244.98,245.08,2306.0,243.2996,243.3493,243.25,243.3493,2306.0
2024-09-25 15:05:00,245.15,245.22,245.11,245.21,3008.0,243.4188,243.4883,243.3791,243.4784,3008.0
2024-09-25 15:10:00,245.16,245.16,245.04,245.08,2805.0,243.4287,243.4287,243.3096,243.3493,2805.0
2024-09-25 15:15:00,245.02,245.15,244.95,244.96,3202.0,243.2897,243.4188,243.2202,243.2301,3202.0
2024-09-25 15:20:00,244.88,245.12,244.88,245.11,2400.0,243.1507,243.389,243.1507,243.3791,2400.0
2024-09-25 15:25:00,245.11,245.34,245.09,245.29,3559.0,243.3791,243.6075,243.3592,243.5578,3559.0
2024-09-25 15:30:00,245.22,245.23,244.95,245.07,3154.0,243.4883,243.4982,243.2202,243.3394,3154.0
2024-09-25 15:35:00,245.08,245.19,244.98,245.03,6669.0,243.3493,243.4585,243.25,243.2996,6669.0
2024-09-25 15:40:00,244.96,245.21,244.92,245.19,4903.0,243.2301,243.4784,243.1904,243.4585,4903.0
2024-09-25 15:45:00,245.27,245.72,245.27,245.65,6805.0,243.538,243.9848,243.538,243.9153,6805.0
2024-09-25 15:50:00,245.7,245.91,245.38,245.82,19471.0,243.9649,244.1734,243.6472,244.0841,19471.0
2024-09-25 15:55:00,245.65,245.75,245.29,245.42,22506.0,243.9153,244.0146,243.5578,243.6869,22506.0
2024-09-26 09:30:00,248.17,248.94,247.11,247.25,28161.0,246.4175,247.182,245.365,245.504,28161.0
2024-09-26 09:35:00,247.77,247.81,246.71,246.88,3460.0,246.0203,246.06,244.9678,245.1366,3460.0
2024-09-26 09:40:00,246.88,247.17,246.37,246.58,3126.0,245.1366,245.4245,244.6302,244.8387,3126.0
2024-09-26 09:45:00,247.02,247.43,246.96,247.08,4327.0,245.2756,245.6827,245.216,245.3352,4327.0
2024-09-26 09:50:00,246.75,247.29,246.71,246.85,3700.0,245.0075,245.5437,244.9678,245.1068,3700.0
2024-09-26 09:55:00,246.77,247.22,246.59,246.99,5540.0,245.0274,245.4742,244.8486,245.2458,5540.0
2024-09-26 10:00:00,246.73,248.0,246.66,246.66,9075.0,244.9876,246.2487,244.9181,244.9181,9075.0
2024-09-26 10:05:00,246.22,246.73,246.22,246.73,4418.0,244.4812,244.9876,244.4812,244.9876,4418.0
2024-09-26 10:10:00,246.86,247.32,246.86,247.32,5242.0,245.1167,245.5735,245.1167,245.5735,5242.0
2024-09-26 10:15:00,247.18,247.34,246.83,246.83,2099.0,245.4345,245.5933,245.0869,245.0869,2099.0
2024-09-26 10:20:00,246.81,246.81,246.43,246.67,2053.0,245.0671,245.0671,244.6898,244.9281,2053.0
2024-09-26 10:25:00,246.54,246.56,246.35,246.53,2262.0,244.799,244.8188,244.6103,244.7891,2262.0
2024-09-26 10:30:00,246.53,246.87,246.33,246.56,1905.0,244.7891,245.1267,244.5905,244.8188,1905.0
2024-09-26 10:35:00,246.54,246.73,246.44,246.73,2342.0,244.799,244.9876,244.6997,244.9876,2342.0
2024-09-26 10:40:00,246.93,247.06,246.57,247.06,3013.0,245.1862,245.3153,244.8288,245.3153,3013.0
2024-09-26 10:45:00,246.97,247.01,246.78,246.88,3233.0,245.226,245.2657,245.0373,245.1366,3233.0
2024-09-26 10:50:00,246.87,246.87,246.45,246.66,7038.0,245.1267,245.1267,244.7096,244.9181,7038.0
2024-09-26 10:55:00,246.71,246.71,246.35,246.45,2200.0,244.9678,244.9678,244.6103,244.7096,2200.0
2024-09-26 11:00:00,246.43,246.69,246.42,246.61,2800.0,244.6898,244.9479,244.6798,244.8685,2800.0
2024-09-26 11:05:00,246.74,246.97,246.72,246.74,1615.0,244.9976,245.226,244.9777,244.9976,1615.0
2024-09-26 11:10:00,246.95,246.95,246.69,246.69,1200.0,245.2061,245.2061,244.9479,244.9479,1200.0
2024-09-26 11:15:00,246.65,247.16,246.48,247.16,5269.0,244.9082,245.4146,244.7394,245.4146,5269.0
2024-09-26 11:20:00,247.27,247.56,247.15,247.44,6024.0,245.5238,245.8118,245.4047,245.6926,6024.0
2024-09-26 11:25:00,247.44,247.44,247.17,247.31,2400.0,245.6926,245.6926,245.4245,245.5635,2400.0
2024-09-26 11:30:00,247.26,247.43,247.22,247.39,3554.0,245.5139,245.6827,245.4742,245.643,3554.0
2024-09-26 11:35:00,247.32,247.54,247.24,247.54,3413.0,245.5735,245.7919,245.494,245.7919,3413.0
2024-09-26 11:40:00,247.57,247.68,247.49,247.49,3427.0,245.8217,245.9309,245.7423,245.7423,3427.0
2024-09-26 11:45:00,247.56,247.69,247.45,247.45,1733.0,245.8118,245.9409,245.7026,245.7026,1733.0
2024-09-26 11:50:00,247.41,247.62,247.39,247.48,5430.0,245.6628,245.8714,245.643,245.7323,5430.0
2024-09-26 11:55:00,247.61,247.62,247.46,247.51,4040.0,245.8614,245.8714,245.7125,245.7621,4040.0
2024-09-26 12:00:00,247.51,247.51,247.06,247.34,1415.0,245.7621,245.7621,245.3153,245.5933,1415.0
2024-09-26 12:05:00,247.16,247.31,247.16,247.16,1959.0,245.4146,245.5635,245.4146,245.4146,1959.0
2024-09-26 12:10:00,247.21,247.66,247.2,247.59,16583.0,245.4643,245.9111,245.4543,245.8416,16583.0
2024-09-26 12:15:00,247.62,248.04,247.58,248.02,5794.0,245.8714,246.2884,245.8316,246.2685,5794.0
2024-09-26 12:20:00,248.11,248.37,248.11,248.26,2994.0,246.3579,246.6161,246.3579,246.5068,2994.0
2024-09-26 12:25:00,248.31,248.34,248.03,248.16,1834.0,246.5565,246.5863,246.2785,246.4075,1834.0
2024-09-26 12:30:00,248.14,248.14,247.83,247.95,5507.0,246.3877,246.3877,246.0799,246.199,5507.0
2024-09-26 12:35:00,248.04,248.47,247.95,248.47,57283.0,246.2884,246.7154,246.199,246.7154,57283.0
2024-09-26 12:40:00,248.39,248.56,248.39,248.55,3117.0,246.6359,246.8047,246.6359,246.7948,3117.0
2024-09-26 12:45:00,248.56,248.64,248.53,248.58,2700.0,246.8047,246.8842,246.7749,246.8246,2700.0
2024-09-26 12:50:00,248.64,248.86,248.58,248.8,3721.0,246.8842,247.1026,246.8246,247.043,3721.0
2024-09-26 12:55:00,248.87,249.25,248.87,249.08,7426.0,247.1125,247.4898,247.1125,247.321,7426.0
2024-09-26 13:00:00,249.08,249.56,248.97,249.49,94446.0,247.321,247.7977,247.2118,247.7282,94446.0
2024-09-26 13:05:00,249.48,249.6,249.36,249.5,6696.0,247.7182,247.8374,247.5991,247.7381,6696.0
2024-09-26 13:10:00,249.5,249.72,249.19,249.2,13067.0,247.7381,247.9565,247.4303,247.4402,13067.0
2024-09-26 13:15:00,249.29,249.41,249.03,249.03,2754.0,247.5296,247.6487,247.2714,247.2714,2754.0
2024-09-26 13:20:00,248.99,249.35,248.81,249.22,5683.0,247.2317,247.5891,247.053,247.4601,5683.0
2024-09-26 13:25:00,249.09,249.62,249.09,249.45,26200.0,247.331,247.8572,247.331,247.6884,26200.0
2024-09-26 13:30:00,249.69,250.22,249.69,250.18,40642.0,247.9267,248.453,247.9267,248.4133,40642.0
2024-09-26 13:35:00,250.04,250.33,249.92,250.33,2648.0,248.2743,248.5622,248.1551,248.5622,2648.0
2024-09-26 13:40:00,250.15,250.35,250.01,250.31,14590.0,248.3835,248.5821,248.2445,248.5424,14590.0
2024-09-26 13:45:00,250.3,250.5,250.25,250.28,20900.0,248.5324,248.731,248.4828,248.5126,20900.0
2024-09-26 13:50:00,250.34,250.43,250.26,250.43,6247.0,248.5722,248.6615,248.4927,248.6615,6247.0
2024-09-26 13:55:00,250.42,250.45,250.25,250.34,7811.0,248.6516,248.6814,248.4828,248.5722,7811.0
2024-09-26 14:00:00,250.25,250.33,249.91,250.0,10501.0,248.4828,248.5622,248.1452,248.2346,10501.0
2024-09-26 14:05:00,250.0,250.42,250.0,250.42,6133.0,248.2346,248.6516,248.2346,248.6516,6133.0
2024-09-26 14:10:00,250.32,250.44,250.08,250.34,35041.0,248.5523,248.6714,248.314,248.5722,35041.0
2024-09-26 14:15:00,250.45,250.77,250.43,250.54,22992.0,248.6814,248.9991,248.6615,248.7707,22992.0
2024-09-26 14:20:00,250.55,250.55,250.21,250.31,2441.0,248.7807,248.7807,248.4431,248.5424,2441.0
2024-09-26 14:25:00,250.39,250.39,250.21,250.38,2409.0,248.6218,248.6218,248.4431,248.6119,2409.0
2024-09-26 14:30:00,250.28,250.35,250.21,250.35,2999.0,248.5126,248.5821,248.4431,248.5821,2999.0
2024-09-26 14:35:00,250.25,250.33,250.15,250.32,1990.0,248.4828,248.5622,248.3835,248.5523,1990.0
2024-09-26 14:40:00,250.28,250.41,250.24,250.33,2755.0,248.5126,248.6417,248.4729,248.5622,2755.0
2024-09-26 14:45:00,250.31,250.31,250.11,250.19,1402.0,248.5424,248.5424,248.3438,248.4232,1402.0
2024-09-26 14:50:00,250.09,250.22,249.88,250.15,8784.0,248.3239,248.453,248.1154,248.3835,8784.0
2024-09-26 14:55:00,250.15,250.15,249.99,250.03,2524.0,248.3835,248.3835,248.2246,248.2643,2524.0
2024-09-26 15:00:00,250.12,250.17,249.9,250.12,10265.0,248.3537,248.4034,248.1353,248.3537,10265.0
2024-09-26 15:05:00,250.1,250.24,250.1,250.22,2550.0,248.3338,248.4729,248.3338,248.453,2550.0
2024-09-26 15:10:00,250.22,250.36,250.15,250.29,7981.0,248.453,248.592,248.3835,248.5225,7981.0
2024-09-26 15:15:00,250.27,250.31,250.01,250.11,9758.0,248.5026,248.5424,248.2445,248.3438,9758.0
2024-09-26 15:20:00,250.15,250.23,250.08,250.22,8435.0,248.3835,248.4629,248.314,248.453,8435.0
2024-09-26 15:25:00,250.23,250.44,250.19,250.4,8994.0,248.4629,248.6714,248.4232,248.6317,8994.0
2024-09-26 15:30:00,250.43,250.59,250.29,250.59,13333.0,248.6615,248.8204,248.5225,248.8204,13333.0
2024-09-26 15:35:00,250.45,250.85,250.45,250.81,9975.0,248.6814,249.0786,248.6814,249.0388,9975.0
2024-09-26 15:40:00,250.85,250.92,250.8,250.89,40373.0,249.0786,249.1481,249.0289,249.1183,40373.0
2024-09-26 15:45:00,250.91,250.92,250.57,250.85,7393.0,249.1381,249.1481,248.8005,249.0786,7393.0
2024-09-26 15:50:00,250.84,251.0,250.25,251.0,20860.0,249.0686,249.2275,248.4828,249.2275,20860.0
2024-09-26 15:55:00,250.89,250.94,250.71,250.71,48431.0,249.1183,249.1679,248.9395,248.9395,48431.0
2024-09-27 09:30:00,252.44,252.82,251.67,252.47,20828.0,250.6573,251.0346,249.8928,250.6871,20828.0
2024-09-27 09:35:00,252.72,252.92,252.25,252.25,5566.0,250.9353,251.1339,250.4687,250.4687,5566.0
2024-09-27 09:40:00,252.28,252.54,252.0,252.06,5580.0,250.4985,250.7566,250.2204,250.28,5580.0
2024-09-27 09:45:00,252.05,252.9,252.05,252.9,5534.0,250.2701,251.1141,250.2701,251.1141,5534.0
2024-09-27 09:50:00,252.89,253.63,252.79,253.63,9795.0,251.1041,251.8389,251.0049,251.8389,9795.0
2024-09-27 09:55:00,253.42,253.6,253.13,253.6,11612.0,251.6304,251.8091,251.3424,251.8091,11612.0
2024-09-27 10:00:00,253.51,254.02,253.0,253.97,17104.0,251.7198,252.2262,251.2134,252.1765,17104.0
2024-09-27 10:05:00,253.97,254.24,253.9,254.09,7833.0,252.1765,252.4446,252.107,252.2957,7833.0
2024-09-27 10:10:00,254.09,254.43,254.0,254.43,18444.0,252.2957,252.6333,252.2063,252.6333,18444.0
2024-09-27 10:15:00,254.39,254.43,253.91,254.01,13374.0,252.5936,252.6333,252.1169,252.2162,13374.0
2024-09-27 10:20:00,253.85,254.16,253.84,254.1,6847.0,252.0574,252.3652,252.0474,252.3056,6847.0
2024-09-27 10:25:00,254.1,254.29,254.04,254.08,9202.0,252.3056,252.4943,252.246,252.2857,9202.0
2024-09-27 10:30:00,253.99,254.13,253.53,253.54,14705.0,252.1964,252.3354,251.7396,251.7496,14705.0
2024-09-27 10:35:00,253.55,253.68,253.43,253.58,8969.0,251.7595,251.8886,251.6403,251.7893,8969.0
2024-09-27 10:40:00,253.67,253.72,253.21,253.39,9181.0,251.8786,251.9283,251.4219,251.6006,9181.0
2024-09-27 10:45:00,253.53,254.12,253.45,253.7,16026.0,251.7396,252.3255,251.6602,251.9084,16026.0
2024-09-27 10:50:00,253.6,253.71,253.44,253.49,5175.0,251.8091,251.9184,251.6503,251.6999,5175.0
2024-09-27 10:55:00,253.46,253.79,253.3,253.79,4887.0,251.6701,251.9978,251.5112,251.9978,4887.0
2024-09-27 11:00:00,253.72,253.98,253.65,253.8,12097.0,251.9283,252.1864,251.8588,252.0077,12097.0
2024-09-27 11:05:00,253.8,253.8,253.33,253.44,6197.0,252.0077,252.0077,251.541,251.6503,6197.0
2024-09-27 11:10:00,253.4,253.44,253.31,253.4,4853.0,251.6105,251.6503,251.5212,251.6105,4853.0
2024-09-27 11:15:00,253.4,253.4,252.89,252.89,9218.0,251.6105,251.6105,251.1041,251.1041,9218.0
2024-09-27 11:20:00,252.91,253.26,252.88,253.26,9698.0,251.124,251.4715,251.0942,251.4715,9698.0
2024-09-27 11:25:00,253.13,253.3,253.11,253.25,1900.0,251.3424,251.5112,251.3226,251.4616,1900.0
2024-09-27 11:30:00,253.25,253.28,253.04,253.18,7639.0,251.4616,251.4914,251.2531,251.3921,7639.0
2024-09-27 11:35:00,253.18,253.6,253.18,253.59,4715.0,251.3921,251.8091,251.3921,251.7992,4715.0
2024-09-27 11:40:00,253.54,253.73,253.41,253.41,8510.0,251.7496,251.9382,251.6205,251.6205,8510.0
2024-09-27 11:45:00,253.41,253.41,252.84,252.84,5642.0,251.6205,251.6205,251.0545,251.0545,5642.0
2024-09-27 11:50:00,252.75,252.75,252.38,252.51,5983.0,250.9651,250.9651,250.5977,250.7268,5983.0
2024-09-27 11:55:00,252.46,253.11,252.35,252.91,8265.0,250.6772,251.3226,250.568,251.124,8265.0
2024-09-27 12:00:00,252.76,252.8,252.59,252.72,3702.0,250.9751,251.0148,250.8063,250.9353,3702.0
2024-09-27 12:05:00,252.83,253.13,252.83,253.13,1600.0,251.0446,251.3424,251.0446,251.3424,1600.0
2024-09-27 12:10:00,253.08,253.08,252.65,252.78,4155.0,251.2928,251.2928,250.8658,250.9949,4155.0
2024-09-27 12:15:00,252.77,253.04,252.76,252.96,3421.0,250.985,251.2531,250.9751,251.1736,3421.0
2024-09-27 12:20:00,252.95,253.15,252.93,253.15,2247.0,251.1637,251.3623,251.1439,251.3623,2247.0
2024-09-27 12:25:00,253.09,253.16,252.88,253.06,5276.0,251.3027,251.3722,251.0942,251.2729,5276.0
2024-09-27 12:30:00,253.0,253.06,252.86,252.86,5332.0,251.2134,251.2729,251.0744,251.0744,5332.0
2024-09-27 12:35:00,252.93,253.05,252.85,252.88,3476.0,251.1439,251.263,251.0644,251.0942,3476.0
2024-09-27 12:40:00,252.87,252.98,252.87,252.87,2728.0,251.0843,251.1935,251.0843,251.0843,2728.0
2024-09-27 12:45:00,252.87,252.93,252.78,252.82,5497.0,251.0843,251.1439,250.9949,251.0346,5497.0
2024-09-27 12:50:00,252.81,253.01,252.81,252.96,5235.0,251.0247,251.2233,251.0247,251.1736,5235.0
2024-09-27 12:55:00,252.99,253.03,252.81,252.81,3402.0,251.2034,251.2432,251.0247,251.0247,3402.0
2024-09-27 13:00:00,252.85,253.05,252.85,253.01,4388.0,251.0644,251.263,251.0644,251.2233,4388.0
2024-09-27 13:05:00,252.94,252.94,252.19,252.29,3400.0,251.1538,251.1538,250.4091,250.5084,3400.0
2024-09-27 13:10:00,252.28,252.32,252.16,252.23,5755.0,250.4985,250.5382,250.3793,250.4488,5755.0
2024-09-27 13:15:00,252.26,252.42,252.21,252.22,6278.0,250.4786,250.6375,250.4289,250.4389,6278.0
2024-09-27 13:20:00,252.23,252.42,252.22,252.28,3911.0,250.4488,250.6375,250.4389,250.4985,3911.0
2024-09-27 13:25:00,252.29,252.47,252.28,252.4,4146.0,250.5084,250.6871,250.4985,250.6176,4146.0
2024-09-27 13:30:00,252.4,252.51,252.36,252.48,4400.0,250.6176,250.7268,250.5779,250.697,4400.0
2024-09-27 13:35:00,252.47,252.52,252.32,252.38,3464.0,250.6871,250.7368,250.5382,250.5977,3464.0
2024-09-27 13:40:00,252.34,252.35,252.19,252.3,4941.0,250.558,250.568,250.4091,250.5183,4941.0
2024-09-27 13:45:00,252.41,252.62,252.3,252.58,4651.0,250.6275,250.8361,250.5183,250.7963,4651.0
2024-09-27 13:50:00,252.58,252.8,252.58,252.64,3690.0,250.7963,251.0148,250.7963,250.8559,3690.0
2024-09-27 13:55:00,252.64,252.84,252.6,252.84,3590.0,250.8559,251.0545,250.8162,251.0545,3590.0
2024-09-27 14:00:00,252.84,252.93,252.7,252.7,3002.0,251.0545,251.1439,250.9155,250.9155,3002.0
2024-09-27 14:05:00,252.72,252.72,252.54,252.55,1646.0,250.9353,250.9353,250.7566,250.7665,1646.0
2024-09-27 14:10:00,252.67,252.72,252.59,252.71,2361.0,250.8857,250.9353,250.8063,250.9254,2361.0
2024-09-27 14:15:00,252.62,252.79,252.62,252.71,4262.0,250.8361,251.0049,250.8361,250.9254,4262.0
2024-09-27 14:20:00,252.74,252.76,252.46,252.52,7023.0,250.9552,250.9751,250.6772,250.7368,7023.0
2024-09-27 14:25:00,252.52,252.6,252.35,252.59,4042.0,250.7368,250.8162,250.568,250.8063,4042.0
2024-09-27 14:30:00,252.58,252.58,252.26,252.55,6105.0,250.7963,250.7963,250.4786,250.7665,6105.0
2024-09-27 14:35:00,252.47,252.55,252.25,252.46,3609.0,250.6871,250.7665,250.4687,250.6772,3609.0
2024-09-27 14:40:00,252.48,252.56,252.35,252.56,2794.0,250.697,250.7765,250.568,250.7765,2794.0
2024-09-27 14:45:00,252.69,252.92,252.51,252.87,2992.0,250.9056,251.1339,250.7268,251.0843,2992.0
2024-09-27 14:50:00,252.87,252.94,252.74,252.83,2625.0,251.0843,251.1538,250.9552,251.0446,2625.0
2024-09-27 14:55:00,252.77,253.11,252.76,252.93,5248.0,250.985,251.3226,250.9751,251.1439,5248.0
2024-09-27 15:00:00,252.91,252.96,252.87,252.88,867.0,251.124,251.1736,251.0843,251.0942,867.0
2024-09-27 15:05:00,252.88,252.88,252.42,252.42,2464.0,251.0942,251.0942,250.6375,250.6375,2464.0
2024-09-27 15:10:00,252.48,252.7,252.4,252.6,4246.0,250.697,250.9155,250.6176,250.8162,4246.0
2024-09-27 15:15:00,252.55,252.79,252.55,252.79,2048.0,250.7665,251.0049,250.7665,251.0049,2048.0
2024-09-27 15:20:00,252.79,252.89,252.77,252.81,7466.0,251.0049,251.1041,250.985,251.0247,7466.0
2024-09-27 15:25:00,252.8,252.94,252.66,252.92,8980.0,251.0148,251.1538,250.8758,251.1339,8980.0
2024-09-27 15:30:00,252.92,253.21,252.91,253.1,6336.0,251.1339,251.4219,251.124,251.3127,6336.0
2024-09-27 15:35:00,253.13,253.25,252.95,253.01,11419.0,251.3424,251.4616,251.1637,251.2233,11419.0
2024-09-27 15:40:00,252.95,253.1,252.84,253.1,13591.0,251.1637,251.3127,251.0545,251.3127,13591.0
2024-09-27 15:45:00,253.12,253.21,252.79,252.81,16083.0,251.3325,251.4219,251.0049,251.0247,16083.0
2024-09-27 15:50:00,252.81,253.42,252.81,253.26,18499.0,251.0247,251.6304,251.0247,251.4715,18499.0
2024-09-27 15:55:00,253.26,253.43,252.97,253.08,56594.0,251.4715,251.6403,251.1836,251.2928,56594.0
2024-09-30 09:30:00,252.56,253.95,251.5,251.5,23370.0,250.7765,252.1567,249.724,249.724,23370.0
2024-09-30 09:35:00,251.4,251.68,250.88,251.25,8608.0,249.6247,249.9027,249.1083,249.4757,8608.0
2024-09-30 09:40:00,251.25,251.76,250.99,251.75,5014.0,249.4757,249.9821,249.2176,249.9722,5014.0
2024-09-30 09:45:00,251.78,251.83,251.09,251.23,4263.0,250.002,250.0516,249.3169,249.4559,4263.0
2024-09-30 09:50:00,251.23,251.8,251.15,251.51,10829.0,249.4559,250.0218,249.3764,249.7339,10829.0
2024-09-30 09:55:00,251.58,251.59,249.85,249.85,9550.0,249.8034,249.8133,248.0856,248.0856,9550.0
2024-09-30 10:00:00,249.67,250.11,249.54,249.62,14191.0,247.9069,248.3438,247.7778,247.8572,14191.0
2024-09-30 10:05:00,249.62,249.94,249.59,249.78,6183.0,247.8572,248.175,247.8274,248.0161,6183.0
2024-09-30 10:10:00,249.78,249.78,249.33,249.59,8444.0,248.0161,248.0161,247.5693,247.8274,8444.0
2024-09-30 10:15:00,249.57,249.57,248.65,248.86,7776.0,247.8076,247.8076,246.8941,247.1026,7776.0
2024-09-30 10:20:00,248.98,249.34,248.98,249.06,6946.0,247.2218,247.5792,247.2218,247.3012,6946.0
2024-09-30 10:25:00,249.16,249.25,248.73,248.83,3913.0,247.4005,247.4898,246.9735,247.0728,3913.0
2024-09-30 10:30:00,249.01,249.28,248.94,249.02,5456.0,247.2515,247.5196,247.182,247.2615,5456.0
2024-09-30 10:35:00,249.01,249.18,248.94,249.0,3434.0,247.2515,247.4203,247.182,247.2416,3434.0
2024-09-30 10:40:00,249.14,249.26,248.87,249.06,5341.0,247.3806,247.4998,247.1125,247.3012,5341.0
2024-09-30 10:45:00,249.17,249.17,248.83,249.03,4158.0,247.4104,247.4104,247.0728,247.2714,4158.0
2024-09-30 10:50:00,248.9,248.9,248.47,248.55,3618.0,247.1423,247.1423,246.7154,246.7948,3618.0
2024-09-30 10:55:00,248.76,248.77,248.32,248.43,8157.0,247.0033,247.0132,246.5664,246.6756,8157.0
2024-09-30 11:00:00,248.35,248.81,248.26,248.75,11786.0,246.5962,247.053,246.5068,246.9934,11786.0
2024-09-30 11:05:00,248.75,248.82,248.58,248.8,4895.0,246.9934,247.0629,246.8246,247.043,4895.0
2024-09-30 11:10:00,248.72,248.8,248.43,248.68,3312.0,246.9636,247.043,246.6756,246.9239,3312.0
2024-09-30 11:15:00,248.68,248.68,248.36,248.42,3871.0,246.9239,246.9239,246.6061,246.6657,3871.0
2024-09-30 11:20:00,248.45,248.47,248.31,248.47,1900.0,246.6955,246.7154,246.5565,246.7154,1900.0
2024-09-30 11:25:00,248.46,248.7,248.31,248.31,5807.0,246.7054,246.9437,246.5565,246.5565,5807.0
2024-09-30 11:30:00,248.37,248.49,248.08,248.08,4176.0,246.6161,246.7352,246.3281,246.3281,4176.0
2024-09-30 11:35:00,248.18,248.31,248.07,248.21,7172.0,246.4274,246.5565,246.3182,246.4572,7172.0
2024-09-30 11:40:00,248.19,248.35,248.03,248.24,3624.0,246.4373,246.5962,246.2785,246.487,3624.0
2024-09-30 11:45:00,248.32,248.41,248.25,248.39,2000.0,246.5664,246.6558,246.4969,246.6359,2000.0
2024-09-30 11:50:00,248.46,248.51,248.26,248.38,6349.0,246.7054,246.7551,246.5068,246.626,6349.0
2024-09-30 11:55:00,248.32,248.32,248.08,248.15,1900.0,246.5664,246.5664,246.3281,246.3976,1900.0
2024-09-30 12:00:00,248.17,248.27,248.07,248.09,8853.0,246.4175,246.5168,246.3182,246.338,8853.0
2024-09-30 12:05:00,248.15,248.34,248.09,248.26,19300.0,246.3976,246.5863,246.338,246.5068,19300.0
2024-09-30 12:10:00,248.3,248.52,248.18,248.52,6368.0,246.5466,246.765,246.4274,246.765,6368.0
2024-09-30 12:15:00,248.51,248.68,248.32,248.4,2919.0,246.7551,246.9239,246.5664,246.6459,2919.0
2024-09-30 12:20:00,248.4,248.4,248.12,248.16,6551.0,246.6459,246.6459,246.3678,246.4075,6551.0
2024-09-30 12:25:00,248.25,248.31,248.13,248.22,1300.0,246.4969,246.5565,246.3778,246.4671,1300.0
2024-09-30 12:30:00,248.22,248.32,248.14,248.17,6915.0,246.4671,246.5664,246.3877,246.4175,6915.0
2024-09-30 12:35:00,248.14,248.14,247.84,247.91,9730.0,246.3877,246.3877,246.0898,246.1593,9730.0
2024-09-30 12:40:00,247.9,248.12,247.87,248.12,8122.0,246.1494,246.3678,246.1196,246.3678,8122.0
2024-09-30 12:45:00,248.11,248.31,248.11,248.23,9548.0,246.3579,246.5565,246.3579,246.4771,9548.0
2024-09-30 12:50:00,248.34,248.58,248.27,248.41,5731.0,246.5863,246.8246,246.5168,246.6558,5731.0
2024-09-30 12:55:00,248.41,248.5,247.94,247.94,15096.0,246.6558,246.7451,246.1891,246.1891,15096.0
2024-09-30 13:00:00,247.94,248.02,247.83,247.96,10125.0,246.1891,246.2685,246.0799,246.209,10125.0
2024-09-30 13:05:00,247.95,248.11,247.94,248.08,6851.0,246.199,246.3579,246.1891,246.3281,6851.0
2024-09-30 13:10:00,248.08,248.23,247.97,248.21,6682.0,246.3281,246.4771,246.2189,246.4572,6682.0
2024-09-30 13:15:00,248.17,248.31,248.1,248.22,4607.0,246.4175,246.5565,246.348,246.4671,4607.0
2024-09-30 13:20:00,248.22,248.43,248.18,248.31,4166.0,246.4671,246.6756,246.4274,246.5565,4166.0
2024-09-30 13:25:00,248.35,248.35,248.07,248.16,5159.0,246.5962,246.5962,246.3182,246.4075,5159.0
2024-09-30 13:30:00,248.16,248.23,248.05,248.16,5561.0,246.4075,246.4771,246.2983,246.4075,5561.0
2024-09-30 13:35:00,248.19,248.39,248.18,248.26,11582.0,246.4373,246.6359,246.4274,246.5068,11582.0
2024-09-30 13:40:00,248.3,248.35,248.21,248.35,6564.0,246.5466,246.5962,246.4572,246.5962,6564.0
2024-09-30 13:45:00,248.35,248.53,248.19,248.53,7753.0,246.5962,246.7749,246.4373,246.7749,7753.0
2024-09-30 13:50:00,248.54,248.59,248.44,248.47,2663.0,246.7849,246.8345,246.6856,246.7154,2663.0
2024-09-30 13:55:00,248.53,248.65,248.12,248.39,18529.0,246.7749,246.8941,246.3678,246.6359,18529.0
2024-09-30 14:00:00,248.34,248.37,248.27,248.34,2924.0,246.5863,246.6161,246.5168,246.5863,2924.0
2024-09-30 14:05:00,248.35,248.38,247.95,248.08,5641.0,246.5962,246.626,246.199,246.3281,5641.0
2024-09-30 14:10:00,247.94,248.01,247.74,247.83,5036.0,246.1891,246.2586,245.9905,246.0799,5036.0
2024-09-30 14:15:00,247.77,247.77,247.33,247.33,14726.0,246.0203,246.0203,245.5834,245.5834,14726.0
2024-09-30 14:20:00,247.26,247.26,246.77,246.86,5350.0,245.5139,245.5139,245.0274,245.1167,5350.0
2024-09-30 14:25:00,246.86,247.03,246.69,246.69,23055.0,245.1167,245.2855,244.9479,244.9479,23055.0
2024-09-30 14:30:00,246.77,247.14,246.46,247.14,8685.0,245.0274,245.3947,244.7196,245.3947,8685.0
2024-09-30 14:35:00,247.24,247.5,247.14,247.35,9358.0,245.494,245.7522,245.3947,245.6033,9358.0
2024-09-30 14:40:00,247.41,247.76,247.38,247.75,8100.0,245.6628,246.0104,245.6331,246.0004,8100.0
2024-09-30 14:45:00,247.7,247.81,247.66,247.66,2645.0,245.9508,246.06,245.9111,245.9111,2645.0
2024-09-30 14:50:00,247.68,247.77,247.25,247.49,3549.0,245.9309,246.0203,245.504,245.7423,3549.0
2024-09-30 14:55:00,247.5,247.55,247.25,247.29,5214.0,245.7522,245.8019,245.504,245.5437,5214.0
2024-09-30 15:00:00,247.17,247.18,246.94,247.05,7842.0,245.4245,245.4345,245.1962,245.3054,7842.0
2024-09-30 15:05:00,246.96,247.25,246.96,247.2,6502.0,245.216,245.504,245.216,245.4543,6502.0
2024-09-30 15:10:00,247.17,247.23,247.01,247.15,4951.0,245.4245,245.4841,245.2657,245.4047,4951.0
2024-09-30 15:15:00,247.13,247.27,247.04,247.23,17926.0,245.3848,245.5238,245.2955,245.4841,17926.0
2024-09-30 15:20:00,247.23,247.3,247.1,247.26,15672.0,245.4841,245.5536,245.355,245.5139,15672.0
2024-09-30 15:25:00,247.26,247.5,247.22,247.43,12453.0,245.5139,245.7522,245.4742,245.6827,12453.0
2024-09-30 15:30:00,247.5,247.71,247.49,247.56,10868.0,245.7522,245.9607,245.7423,245.8118,10868.0
2024-09-30 15:35:00,247.56,247.79,247.3,247.78,13057.0,245.8118,246.0402,245.5536,246.0302,13057.0
2024-09-30 15:40:00,247.78,247.99,247.71,247.99,9241.0,246.0302,246.2387,245.9607,246.2387,9241.0
2024-09-30 15:45:00,247.99,248.21,247.96,247.99,8872.0,246.2387,246.4572,246.209,246.2387,8872.0
2024-09-30 15:50:00,248.05,248.41,247.65,248.38,32411.0,246.2983,246.6558,245.9011,246.626,32411.0
2024-09-30 15:55:00,248.69,248.93,248.36,248.7,97306.0,246.9338,247.1721,246.6061,246.9437,97306.0
2024-10-01 09:30:00,249.07,249.31,247.68,247.82,17930.0,247.3111,247.5494,245.9309,246.0699,17930.0
2024-10-01 09:35:00,247.39,247.55,246.46,247.19,6974.0,245.643,245.8019,244.7196,245.4444,6974.0
2024-10-01 09:40:00,247.32,247.49,246.72,247.07,2233.0,245.5735,245.7423,244.9777,245.3252,2233.0
2024-10-01 09:45:00,246.92,246.92,245.5,245.57,19841.0,245.1763,245.1763,243.7663,243.8358,19841.0
2024-10-01 09:50:00,245.69,245.69,245.18,245.19,5846.0,243.955,243.955,243.4486,243.4585,5846.0
2024-10-01 09:55:00,245.31,245.4,244.97,245.1,14415.0,243.5777,243.667,243.2401,243.3692,14415.0
2024-10-01 10:00:00,244.88,245.45,244.17,244.65,15236.0,243.1507,243.7167,242.4457,242.9223,15236.0
2024-10-01 10:05:00,244.8,244.8,243.68,243.93,14246.0,243.0713,243.0713,241.9592,242.2074,14246.0
2024-10-01 10:10:00,243.93,244.28,243.1,244.16,25742.0,242.2074,242.5549,241.3833,242.4358,25742.0
2024-10-01 10:15:00,244.01,244.05,243.55,243.99,23899.0,242.2869,242.3266,241.8301,242.267,23899.0
2024-10-01 10:20:00,244.42,245.65,244.2,245.0,12841.0,242.694,243.9153,242.4755,243.2699,12841.0
2024-10-01 10:25:00,244.84,245.16,244.29,244.66,6093.0,243.111,243.4287,242.5649,242.9323,6093.0
2024-10-01 10:30:00,244.28,244.34,243.76,244.33,13338.0,242.5549,242.6145,242.0386,242.6046,13338.0
2024-10-01 10:35:00,244.31,244.57,243.84,244.23,5226.0,242.5847,242.8429,242.1181,242.5053,5226.0
2024-10-01 10:40:00,244.14,244.56,244.14,244.55,1838.0,242.4159,242.833,242.4159,242.823,1838.0
2024-10-01 10:45:00,244.67,244.81,244.35,244.45,15462.0,242.9422,243.0812,242.6245,242.7237,15462.0
2024-10-01 10:50:00,244.3,244.4,244.12,244.23,5338.0,242.5748,242.6741,242.3961,242.5053,5338.0
2024-10-01 10:55:00,244.13,244.46,244.12,244.32,4313.0,242.406,242.7337,242.3961,242.5947,4313.0
2024-10-01 11:00:00,244.33,244.44,244.21,244.38,2348.0,242.6046,242.7138,242.4854,242.6542,2348.0
2024-10-01 11:05:00,244.35,244.41,243.8,243.88,10653.0,242.6245,242.684,242.0783,242.1578,10653.0
2024-10-01 11:10:00,243.84,244.39,243.83,244.21,7916.0,242.1181,242.6642,242.1081,242.4854,7916.0
2024-10-01 11:15:00,244.06,244.37,244.04,244.37,2121.0,242.3365,242.6443,242.3166,242.6443,2121.0
2024-10-01 11:20:00,244.49,245.02,244.36,244.84,8278.0,242.7635,243.2897,242.6344,243.111,8278.0
2024-10-01 11:25:00,245.01,245.6,244.98,245.6,2669.0,243.2798,243.8656,243.25,243.8656,2669.0
2024-10-01 11:30:00,245.59,246.15,245.59,246.14,4049.0,243.8557,244.4117,243.8557,244.4018,4049.0
2024-10-01 11:35:00,246.13,246.32,246.13,246.32,459.0,244.3919,244.5805,244.3919,244.5805,459.0
2024-10-01 11:40:00,246.34,246.79,246.34,246.75,10230.0,244.6004,245.0472,244.6004,245.0075,10230.0
2024-10-01 11:45:00,246.63,246.82,246.27,246.27,4724.0,244.8884,245.077,244.5309,244.5309,4724.0
2024-10-01 11:50:00,246.34,246.76,246.34,246.6,3896.0,244.6004,245.0174,244.6004,244.8586,3896.0
2024-10-01 11:55:00,246.47,246.64,246.13,246.25,2500.0,244.7295,244.8983,244.3919,244.511,2500.0
2024-10-01 12:00:00,246.14,246.31,245.96,246.31,7620.0,244.4018,244.5706,244.2231,244.5706,7620.0
2024-10-01 12:05:00,246.31,246.53,246.27,246.33,1620.0,244.5706,244.7891,244.5309,244.5905,1620.0
2024-10-01 12:10:00,246.31,246.42,246.27,246.38,3575.0,244.5706,244.6798,244.5309,244.6401,3575.0
2024-10-01 12:15:00,246.24,246.44,246.24,246.37,1300.0,244.5011,244.6997,244.5011,244.6302,1300.0
2024-10-01 12:20:00,246.39,246.57,246.34,246.34,3597.0,244.65,244.8288,244.6004,244.6004,3597.0
2024-10-01 12:25:00,246.47,246.66,246.2,246.53,3209.0,244.7295,244.9181,244.4614,244.7891,3209.0
2024-10-01 12:30:00,246.61,246.72,245.72,246.5,10836.0,244.8685,244.9777,243.9848,244.7593,10836.0
2024-10-01 12:35:00,246.49,246.64,246.2,246.22,10183.0,244.7493,244.8983,244.4614,244.4812,10183.0
2024-10-01 12:40:00,246.08,246.34,245.94,246.04,3143.0,244.3422,244.6004,244.2032,244.3025,3143.0
2024-10-01 12:45:00,246.14,246.15,245.77,246.06,4638.0,244.4018,244.4117,244.0344,244.3224,4638.0
2024-10-01 12:50:00,246.23,247.11,246.23,246.96,8050.0,244.4912,245.365,244.4912,245.216,8050.0
2024-10-01 12:55:00,246.94,247.33,246.61,247.27,11948.0,245.1962,245.5834,244.8685,245.5238,11948.0
2024-10-01 13:00:00,247.11,247.24,246.65,246.8,10625.0,245.365,245.494,244.9082,245.0572,10625.0
2024-10-01 13:05:00,246.71,246.8,246.4,246.59,4204.0,244.9678,245.0572,244.66,244.8486,4204.0
2024-10-01 13:10:00,246.59,246.59,246.31,246.42,4173.0,244.8486,244.8486,244.5706,244.6798,4173.0
2024-10-01 13:15:00,246.42,246.47,245.88,246.22,8581.0,244.6798,244.7295,244.1436,244.4812,8581.0
2024-10-01 13:20:00,246.22,246.35,245.81,245.81,3867.0,244.4812,244.6103,244.0741,244.0741,3867.0
2024-10-01 13:25:00,245.98,245.98,245.64,245.84,5005.0,244.2429,244.2429,243.9053,244.1039,5005.0
2024-10-01 13:30:00,245.84,246.61,245.71,246.46,8323.0,244.1039,244.8685,243.9748,244.7196,8323.0
2024-10-01 13:35:00,246.32,246.38,245.92,246.38,4036.0,244.5805,244.6401,244.1834,244.6401,4036.0
2024-10-01 13:40:00,246.16,246.45,246.04,246.44,3075.0,244.4217,244.7096,244.3025,244.6997,3075.0
2024-10-01 13:45:00,246.45,246.45,246.24,246.24,900.0,244.7096,244.7096,244.5011,244.5011,900.0
2024-10-01 13:50:00,246.28,246.6,246.13,246.58,6170.0,244.5408,244.8586,244.3919,244.8387,6170.0
2024-10-01 13:55:00,246.85,247.12,246.79,246.94,3725.0,245.1068,245.3749,245.0472,245.1962,3725.0
2024-10-01 14:00:00,247.11,247.4,247.09,247.4,4609.0,245.365,245.6529,245.3451,245.6529,4609.0
2024-10-01 14:05:00,247.35,247.4,247.14,247.34,2585.0,245.6033,245.6529,245.3947,245.5933,2585.0
2024-10-01 14:10:00,247.47,247.58,247.18,247.48,5225.0,245.7224,245.8316,245.4345,245.7323,5225.0
2024-10-01 14:15:00,247.45,247.8,247.43,247.57,4510.0,245.7026,246.0501,245.6827,245.8217,4510.0
2024-10-01 14:20:00,247.68,247.79,247.62,247.62,1300.0,245.9309,246.0402,245.8714,245.8714,1300.0
2024-10-01 14:25:00,247.57,247.81,247.48,247.67,2250.0,245.8217,246.06,245.7323,245.921,2250.0
2024-10-01 14:30:00,247.8,247.84,247.68,247.69,3136.0,246.0501,246.0898,245.9309,245.9409,3136.0
2024-10-01 14:35:00,247.67,247.69,247.41,247.55,5223.0,245.921,245.9409,245.6628,245.8019,5223.0
2024-10-01 14:40:00,247.55,247.76,247.46,247.71,13073.0,245.8019,246.0104,245.7125,245.9607,13073.0
2024-10-01 14:45:00,247.71,247.83,247.51,247.56,6007.0,245.9607,246.0799,245.7621,245.8118,6007.0
2024-10-01 14:50:00,247.58,247.86,247.44,247.48,4114.0,245.8316,246.1097,245.6926,245.7323,4114.0
2024-10-01 14:55:00,247.51,247.76,247.47,247.51,2044.0,245.7621,246.0104,245.7224,245.7621,2044.0
2024-10-01 15:00:00,247.5,247.57,247.3,247.3,775.0,245.7522,245.8217,245.5536,245.5536,775.0
2024-10-01 15:05:00,247.3,247.37,247.13,247.32,2500.0,245.5536,245.6231,245.3848,245.5735,2500.0
2024-10-01 15:10:00,247.21,247.24,247.09,247.17,3500.0,245.4643,245.494,245.3451,245.4245,3500.0
2024-10-01 15:15:00,247.15,247.22,247.07,247.15,2150.0,245.4047,245.4742,245.3252,245.4047,2150.0
2024-10-01 15:20:00,247.15,247.45,247.15,247.37,5218.0,245.4047,245.7026,245.4047,245.6231,5218.0
2024-10-01 15:25:00,247.44,247.44,247.26,247.29,6081.0,245.6926,245.6926,245.5139,245.5437,6081.0
2024-10-01 15:30:00,247.29,247.29,247.13,247.28,10951.0,245.5437,245.5437,245.3848,245.5338,10951.0
2024-10-01 15:35:00,247.16,247.43,246.97,247.38,6279.0,245.4146,245.6827,245.226,245.6331,6279.0
2024-10-01 15:40:00,247.45,247.48,247.04,247.13,7940.0,245.7026,245.7323,245.2955,245.3848,7940.0
2024-10-01 15:45:00,247.04,247.19,246.81,246.9,8108.0,245.2955,245.4444,245.0671,245.1564,8108.0
2024-10-01 15:50:00,246.74,246.77,246.16,246.43,22214.0,244.9976,245.0274,244.4217,244.6898,22214.0
2024-10-01 15:55:00,246.14,246.46,245.98,246.17,70023.0,244.4018,244.7196,244.2429,244.4316,70023.0
2024-10-02 09:30:00,245.29,245.38,244.85,244.94,9980.0,243.5578,243.6472,243.1209,243.2103,9980.0
2024-10-02 09:35:00,245.09,246.53,244.93,246.32,2546.0,243.3592,244.7891,243.2004,244.5805,2546.0
2024-10-02 09:40:00,246.16,246.16,245.88,245.88,720.0,244.4217,244.4217,244.1436,244.1436,720.0
2024-10-02 09:45:00,245.39,247.08,245.38,246.84,8532.0,243.6571,245.3352,243.6472,245.0969,8532.0
2024-10-02 09:50:00,246.98,247.06,246.87,246.94,995.0,245.2359,245.3153,245.1267,245.1962,995.0
2024-10-02 09:55:00,246.98,247.0,246.63,246.66,911.0,245.2359,245.2557,244.8884,244.9181,911.0
2024-10-02 10:00:00,246.67,246.85,246.25,246.59,3818.0,244.9281,245.1068,244.511,244.8486,3818.0
2024-10-02 10:05:00,246.08,246.43,246.08,246.16,2663.0,244.3422,244.6898,244.3422,244.4217,2663.0
2024-10-02 10:10:00,246.2,246.73,246.2,246.58,4005.0,244.4614,244.9876,244.4614,244.8387,4005.0
2024-10-02 10:15:00,246.58,246.64,246.18,246.32,3930.0,244.8387,244.8983,244.4415,244.5805,3930.0
2024-10-02 10:20:00,246.38,246.64,245.41,245.58,5475.0,244.6401,244.8983,243.677,243.8458,5475.0
2024-10-02 10:25:00,245.74,246.01,245.74,245.9,2340.0,244.0046,244.2727,244.0046,244.1635,2340.0
2024-10-02 10:30:00,246.04,246.35,246.04,246.21,2582.0,244.3025,244.6103,244.3025,244.4713,2582.0
2024-10-02 10:35:00,246.15,246.23,245.85,246.21,6161.0,244.4117,244.4912,244.1139,244.4713,6161.0
2024-10-02 10:40:00,246.35,246.79,246.35,246.71,1922.0,244.6103,245.0472,244.6103,244.9678,1922.0
2024-10-02 10:45:00,246.71,247.27,246.59,247.27,4685.0,244.9678,245.5238,244.8486,245.5238,4685.0
2024-10-02 10:50:00,247.35,247.35,246.86,246.86,6321.0,245.6033,245.6033,245.1167,245.1167,6321.0
2024-10-02 10:55:00,246.96,247.05,246.89,246.89,1100.0,245.216,245.3054,245.1465,245.1465,1100.0
2024-10-02 11:00:00,246.76,247.31,246.73,247.22,8062.0,245.0174,245.5635,244.9876,245.4742,8062.0
2024-10-02 11:05:00,247.13,247.6,247.13,247.52,7715.0,245.3848,245.8515,245.3848,245.7721,7715.0
2024-10-02 11:10:00,247.49,247.5,247.36,247.49,2805.0,245.7423,245.7522,245.6132,245.7423,2805.0
2024-10-02 11:15:00,247.5,248.0,247.49,248.0,5173.0,245.7522,246.2487,245.7423,246.2487,5173.0
2024-10-02 11:20:00,247.96,248.05,247.8,247.91,1588.0,246.209,246.2983,246.0501,246.1593,1588.0
2024-10-02 11:25:00,247.98,248.2,247.77,248.2,8455.0,246.2288,246.4473,246.0203,246.4473,8455.0
2024-10-02 11:30:00,248.04,248.29,247.93,248.18,11932.0,246.2884,246.5366,246.1792,246.4274,11932.0
2024-10-02 11:35:00,248.26,248.26,248.01,248.06,1594.0,246.5068,246.5068,246.2586,246.3083,1594.0
2024-10-02 11:40:00,248.16,248.18,248.05,248.18,1046.0,246.4075,246.4274,246.2983,246.4274,1046.0
2024-10-02 11:45:00,248.16,248.27,247.99,248.06,3142.0,246.4075,246.5168,246.2387,246.3083,3142.0
2024-10-02 11:50:00,247.98,248.16,247.87,247.97,2102.0,246.2288,246.4075,246.1196,246.2189,2102.0
2024-10-02 11:55:00,247.9,247.9,247.89,247.9,312.0,246.1494,246.1494,246.1395,246.1494,312.0
2024-10-02 12:00:00,247.83,247.97,247.69,247.89,3088.0,246.0799,246.2189,245.9409,246.1395,3088.0
2024-10-02 12:05:00,248.01,248.11,248.0,248.0,1722.0,246.2586,246.3579,246.2487,246.2487,1722.0
2024-10-02 12:10:00,248.05,248.1,248.04,248.08,923.0,246.2983,246.348,246.2884,246.3281,923.0
2024-10-02 12:15:00,248.09,248.09,247.83,247.97,10092.0,246.338,246.338,246.0799,246.2189,10092.0
2024-10-02 12:20:00,247.91,248.1,247.91,248.09,1600.0,246.1593,246.348,246.1593,246.338,1600.0
2024-10-02 12:25:00,248.2,248.37,248.1,248.11,2425.0,246.4473,246.6161,246.348,246.3579,2425.0
2024-10-02 12:30:00,247.92,248.04,247.68,247.77,4168.0,246.1692,246.2884,245.9309,246.0203,4168.0
2024-10-02 12:35:00,247.69,247.85,247.68,247.85,595.0,245.9409,246.0997,245.9309,246.0997,595.0
2024-10-02 12:40:00,247.81,247.92,247.78,247.83,2155.0,246.06,246.1692,246.0302,246.0799,2155.0
2024-10-02 12:45:00,247.66,247.77,247.66,247.74,543.0,245.9111,246.0203,245.9111,245.9905,543.0
2024-10-02 12:50:00,247.64,247.69,247.54,247.69,5425.0,245.8912,245.9409,245.7919,245.9409,5425.0
2024-10-02 12:55:00,247.63,247.63,247.44,247.44,1913.0,245.8813,245.8813,245.6926,245.6926,1913.0
2024-10-02 13:00:00,247.44,247.44,247.44,247.44,0.0,245.6926,245.6926,245.6926,245.6926,0.0
2024-10-02 13:05:00,247.56,247.63,247.55,247.63,300.0,245.8118,245.8813,245.8019,245.8813,300.0
2024-10-02 13:10:00,247.64,248.0,247.62,248.0,3694.0,245.8912,246.2487,245.8714,246.2487,3694.0
2024-10-02 13:15:00,248.0,248.19,247.97,247.97,800.0,246.2487,246.4373,246.2189,246.2189,800.0
2024-10-02 13:20:00,248.11,248.11,247.86,247.89,3077.0,246.3579,246.3579,246.1097,246.1395,3077.0
2024-10-02 13:25:00,247.92,248.2,247.92,248.18,2841.0,246.1692,246.4473,246.1692,246.4274,2841.0
2024-10-02 13:30:00,248.2,248.2,247.88,248.03,2037.0,246.4473,246.4473,246.1295,246.2785,2037.0
2024-10-02 13:35:00,247.89,248.05,247.81,248.05,3122.0,246.1395,246.2983,246.06,246.2983,3122.0
2024-10-02 13:40:00,247.94,248.13,247.91,248.06,700.0,246.1891,246.3778,246.1593,246.3083,700.0
2024-10-02 13:45:00,248.11,248.35,248.11,248.35,917.0,246.3579,246.5962,246.3579,246.5962,917.0
2024-10-02 13:50:00,248.43,248.65,248.43,248.54,1108.0,246.6756,246.8941,246.6756,246.7849,1108.0
2024-10-02 13:55:00,248.56,248.67,248.5,248.5,4629.0,246.8047,246.9139,246.7451,246.7451,4629.0
2024-10-02 14:00:00,248.61,248.66,248.44,248.44,1800.0,246.8544,246.904,246.6856,246.6856,1800.0
2024-10-02 14:05:00,248.45,248.5,248.43,248.48,602.0,246.6955,246.7451,246.6756,246.7253,602.0
2024-10-02 14:10:00,248.53,248.6,248.43,248.57,1132.0,246.7749,246.8444,246.6756,246.8147,1132.0
2024-10-02 14:15:00,248.59,248.69,248.59,248.59,1548.0,246.8345,246.9338,246.8345,246.8345,1548.0
2024-10-02 14:20:00,248.45,248.45,248.22,248.22,1151.0,246.6955,246.6955,246.4671,246.4671,1151.0
2024-10-02 14:25:00,248.41,248.41,247.91,248.15,3120.0,246.6558,246.6558,246.1593,246.3976,3120.0
2024-10-02 14:30:00,248.05,248.4,248.05,248.4,600.0,246.2983,246.6459,246.2983,246.6459,600.0
2024-10-02 14:35:00,248.37,248.41,248.3,248.41,1100.0,246.6161,246.6558,246.5466,246.6558,1100.0
2024-10-02 14:40:00,248.44,248.7,248.44,248.61,2910.0,246.6856,246.9437,246.6856,246.8544,2910.0
2024-10-02 14:45:00,248.61,248.61,248.46,248.54,3205.0,246.8544,246.8544,246.7054,246.7849,3205.0
2024-10-02 14:50:00,248.54,248.67,248.54,248.66,2030.0,246.7849,246.9139,246.7849,246.904,2030.0
2024-10-02 14:55:00,248.59,248.62,248.43,248.43,10020.0,246.8345,246.8643,246.6756,246.6756,10020.0
2024-10-02 15:00:00,248.47,248.72,248.41,248.68,6252.0,246.7154,246.9636,246.6558,246.9239,6252.0
2024-10-02 15:05:00,248.62,248.62,248.42,248.46,3950.0,246.8643,246.8643,246.6657,246.7054,3950.0
2024-10-02 15:10:00,248.47,248.54,248.38,248.54,2177.0,246.7154,246.7849,246.626,246.7849,2177.0
2024-10-02 15:15:00,248.42,248.54,248.36,248.39,1402.0,246.6657,246.7849,246.6061,246.6359,1402.0
2024-10-02 15:20:00,248.41,248.41,248.23,248.23,1263.0,246.6558,246.6558,246.4771,246.4771,1263.0
2024-10-02 15:25:00,248.24,248.33,248.24,248.33,653.0,246.487,246.5763,246.487,246.5763,653.0
2024-10-02 15:30:00,248.35,248.35,248.14,248.23,12155.0,246.5962,246.5962,246.3877,246.4771,12155.0
2024-10-02 15:35:00,248.28,248.59,248.28,248.59,7487.0,246.5267,246.8345,246.5267,246.8345,7487.0
2024-10-02 15:40:00,248.59,248.94,248.57,248.89,6068.0,246.8345,247.182,246.8147,247.1324,6068.0
2024-10-02 15:45:00,248.96,249.0,248.78,248.93,5875.0,247.2019,247.2416,247.0232,247.1721,5875.0
2024-10-02 15:50:00,248.89,248.91,248.61,248.81,11277.0,247.1324,247.1523,246.8544,247.053,11277.0
2024-10-02 15:55:00,248.72,248.98,248.67,248.86,32538.0,246.9636,247.2218,246.9139,247.1026,32538.0
2024-10-03 09:30:00,246.36,247.11,246.06,247.08,11213.0,244.6203,245.365,244.3224,245.3352,11213.0
2024-10-03 09:35:00,247.28,247.77,247.09,247.14,8060.0,245.5338,246.0203,245.3451,245.3947,8060.0
2024-10-03 09:40:00,247.09,247.33,246.39,246.39,4168.0,245.3451,245.5834,244.65,244.65,4168.0
2024-10-03 09:45:00,246.3,246.61,246.01,246.14,3133.0,244.5607,244.8685,244.2727,244.4018,3133.0
2024-10-03 09:50:00,246.14,246.75,246.13,246.75,2690.0,244.4018,245.0075,244.3919,245.0075,2690.0
2024-10-03 09:55:00,246.7,247.37,246.69,247.37,3616.0,244.9579,245.6231,244.9479,245.6231,3616.0
2024-10-03 10:00:00,247.31,248.88,247.27,248.0,22466.0,245.5635,247.1225,245.5238,246.2487,22466.0
2024-10-03 10:05:00,248.01,248.33,247.87,247.89,2700.0,246.2586,246.5763,246.1196,246.1395,2700.0
2024-10-03 10:10:00,248.0,248.2,246.98,247.0,4123.0,246.2487,246.4473,245.2359,245.2557,4123.0
2024-10-03 10:15:00,247.76,248.35,247.76,248.35,2347.0,246.0104,246.5962,246.0104,246.5962,2347.0
2024-10-03 10:20:00,248.14,248.52,247.31,247.66,6696.0,246.3877,246.765,245.5635,245.9111,6696.0
2024-10-03 10:25:00,247.79,248.12,247.77,247.83,3875.0,246.0402,246.3678,246.0203,246.0799,3875.0
2024-10-03 10:30:00,247.81,248.38,247.78,248.11,6789.0,246.06,246.626,246.0302,246.3579,6789.0
2024-10-03 10:35:00,248.11,248.35,247.82,247.84,5419.0,246.3579,246.5962,246.0699,246.0898,5419.0
2024-10-03 10:40:00,247.88,247.9,246.88,247.2,12046.0,246.1295,246.1494,245.1366,245.4543,12046.0
2024-10-03 10:45:00,247.19,248.12,247.15,247.86,3697.0,245.4444,246.3678,245.4047,246.1097,3697.0
2024-10-03 10:50:00,247.92,248.16,247.91,248.14,3944.0,246.1692,246.4075,246.1593,246.3877,3944.0
2024-10-03 10:55:00,248.14,248.16,247.59,247.59,5707.0,246.3877,246.4075,245.8416,245.8416,5707.0
2024-10-03 11:00:00,247.63,247.77,247.49,247.7,2395.0,245.8813,246.0203,245.7423,245.9508,2395.0
2024-10-03 11:05:00,247.66,248.33,247.6,248.18,2447.0,245.9111,246.5763,245.8515,246.4274,2447.0
2024-10-03 11:10:00,248.05,248.13,247.75,247.83,3964.0,246.2983,246.3778,246.0004,246.0799,3964.0
2024-10-03 11:15:00,248.1,248.38,248.1,248.23,2839.0,246.348,246.626,246.348,246.4771,2839.0
2024-10-03 11:20:00,248.39,248.79,248.22,248.59,2788.0,246.6359,247.0331,246.4671,246.8345,2788.0
2024-10-03 11:25:00,248.6,248.67,248.32,248.42,2997.0,246.8444,246.9139,246.5664,246.6657,2997.0
2024-10-03 11:30:00,248.58,249.0,248.56,248.93,1620.0,246.8246,247.2416,246.8047,247.1721,1620.0
2024-10-03 11:35:00,248.86,248.95,248.79,248.79,2652.0,247.1026,247.192,247.0331,247.0331,2652.0
2024-10-03 11:40:00,248.93,249.22,248.93,249.22,1621.0,247.1721,247.4601,247.1721,247.4601,1621.0
2024-10-03 11:45:00,249.16,249.26,248.92,249.02,5908.0,247.4005,247.4998,247.1622,247.2615,5908.0
2024-10-03 11:50:00,249.14,249.32,249.14,249.25,1912.0,247.3806,247.5594,247.3806,247.4898,1912.0
2024-10-03 11:55:00,249.26,249.29,248.98,249.04,3769.0,247.4998,247.5296,247.2218,247.2813,3769.0
2024-10-03 12:00:00,249.04,249.09,248.76,248.76,4608.0,247.2813,247.331,247.0033,247.0033,4608.0
2024-10-03 12:05:00,248.78,248.8,248.66,248.76,3192.0,247.0232,247.043,246.904,247.0033,3192.0
2024-10-03 12:10:00,248.81,248.95,248.8,248.95,2033.0,247.053,247.192,247.043,247.192,2033.0
2024-10-03 12:15:00,248.83,248.97,248.83,248.95,600.0,247.0728,247.2118,247.0728,247.192,600.0
2024-10-03 12:20:00,248.92,249.08,248.85,249.01,2656.0,247.1622,247.321,247.0927,247.2515,2656.0
2024-10-03 12:25:00,248.99,249.11,248.93,248.95,4923.0,247.2317,247.3508,247.1721,247.192,4923.0
2024-10-03 12:30:00,248.92,248.95,248.76,248.8,6150.0,247.1622,247.192,247.0033,247.043,6150.0
2024-10-03 12:35:00,248.85,249.03,248.78,248.87,8296.0,247.0927,247.2714,247.0232,247.1125,8296.0
2024-10-03 12:40:00,248.84,248.85,248.6,248.76,7400.0,247.0827,247.0927,246.8444,247.0033,7400.0
2024-10-03 12:45:00,248.71,248.72,248.28,248.38,5925.0,246.9537,246.9636,246.5267,246.626,5925.0
2024-10-03 12:50:00,248.39,248.48,248.26,248.48,8762.0,246.6359,246.7253,246.5068,246.7253,8762.0
2024-10-03 12:55:00,248.56,248.78,248.43,248.43,5289.0,246.8047,247.0232,246.6756,246.6756,5289.0
2024-10-03 13:00:00,248.44,248.44,248.0,248.0,2260.0,246.6856,246.6856,246.2487,246.2487,2260.0
2024-10-03 13:05:00,248.12,248.17,247.85,247.97,4655.0,246.3678,246.4175,246.0997,246.2189,4655.0
2024-10-03 13:10:00,248.03,248.03,247.9,248.02,1400.0,246.2785,246.2785,246.1494,246.2685,1400.0
2024-10-03 13:15:00,248.02,248.02,247.98,248.02,403.0,246.2685,246.2685,246.2288,246.2685,403.0
2024-10-03 13:20:00,248.07,248.51,248.02,248.36,3264.0,246.3182,246.7551,246.2685,246.6061,3264.0
2024-10-03 13:25:00,248.35,248.79,248.33,248.37,9269.0,246.5962,247.0331,246.5763,246.6161,9269.0
2024-10-03 13:30:00,248.37,248.52,248.35,248.35,4121.0,246.6161,246.765,246.5962,246.5962,4121.0
2024-10-03 13:35:00,248.51,248.6,248.21,248.23,4676.0,246.7551,246.8444,246.4572,246.4771,4676.0
2024-10-03 13:40:00,248.17,248.21,248.03,248.21,4559.0,246.4175,246.4572,246.2785,246.4572,4559.0
2024-10-03 13:45:00,248.2,248.4,248.2,248.3,2666.0,246.4473,246.6459,246.4473,246.5466,2666.0
2024-10-03 13:50:00,248.3,248.3,248.15,248.26,2164.0,246.5466,246.5466,246.3976,246.5068,2164.0
2024-10-03 13:55:00,248.27,248.49,248.25,248.42,2574.0,246.5168,246.7352,246.4969,246.6657,2574.0
2024-10-03 14:00:00,248.42,248.49,248.34,248.44,3132.0,246.6657,246.7352,246.5863,246.6856,3132.0
2024-10-03 14:05:00,248.4,248.64,248.39,248.6,2260.0,246.6459,246.8842,246.6359,246.8444,2260.0
2024-10-03 14:10:00,248.54,248.56,248.47,248.52,1200.0,246.7849,246.8047,246.7154,246.765,1200.0
2024-10-03 14:15:00,248.55,248.55,248.38,248.39,1400.0,246.7948,246.7948,246.626,246.6359,1400.0
2024-10-03 14:20:00,248.36,248.36,248.07,248.18,3419.0,246.6061,246.6061,246.3182,246.4274,3419.0
2024-10-03 14:25:00,248.26,248.28,248.15,248.28,823.0,246.5068,246.5267,246.3976,246.5267,823.0
2024-10-03 14:30:00,248.2,248.23,248.1,248.18,800.0,246.4473,246.4771,246.348,246.4274,800.0
2024-10-03 14:35:00,248.16,248.5,248.16,248.5,2372.0,246.4075,246.7451,246.4075,246.7451,2372.0
2024-10-03 14:40:00,248.53,248.65,248.51,248.56,3312.0,246.7749,246.8941,246.7551,246.8047,3312.0
2024-10-03 14:45:00,248.56,248.66,248.54,248.62,5443.0,246.8047,246.904,246.7849,246.8643,5443.0
2024-10-03 14:50:00,248.64,248.67,248.53,248.6,4787.0,246.8842,246.9139,246.7749,246.8444,4787.0
2024-10-03 14:55:00,248.59,248.71,248.58,248.68,4180.0,246.8345,246.9537,246.8246,246.9239,4180.0
2024-10-03 15:00:00,248.64,248.71,248.58,248.71,8004.0,246.8842,246.9537,246.8246,246.9537,8004.0
2024-10-03 15:05:00,248.67,248.73,248.47,248.56,14909.0,246.9139,246.9735,246.7154,246.8047,14909.0
2024-10-03 15:10:00,248.59,248.91,248.59,248.89,3932.0,246.8345,247.1523,246.8345,247.1324,3932.0
2024-10-03 15:15:00,248.87,249.05,248.81,249.03,4481.0,247.1125,247.2913,247.053,247.2714,4481.0
2024-10-03 15:20:00,249.02,249.18,248.94,249.16,4096.0,247.2615,247.4203,247.182,247.4005,4096.0
2024-10-03 15:25:00,249.12,249.17,248.62,248.73,5835.0,247.3608,247.4104,246.8643,246.9735,5835.0
2024-10-03 15:30:00,248.69,248.72,248.58,248.68,3243.0,246.9338,246.9636,246.8246,246.9239,3243.0
2024-10-03 15:35:00,248.63,248.75,248.55,248.61,3728.0,246.8742,246.9934,246.7948,246.8544,3728.0
2024-10-03 15:40:00,248.59,248.85,248.59,248.64,3255.0,246.8345,247.0927,246.8345,246.8842,3255.0
2024-10-03 15:45:00,248.65,248.89,248.57,248.81,4204.0,246.8941,247.1324,246.8147,247.053,4204.0
2024-10-03 15:50:00,248.86,249.17,248.84,249.17,10039.0,247.1026,247.4104,247.0827,247.4104,10039.0
2024-10-03 15:55:00,249.21,249.67,249.1,249.57,52462.0,247.4501,247.9069,247.3409,247.8076,52462.0
2024-10-04 09:30:00,253.28,253.85,252.53,252.66,11370.0,251.4914,252.0574,250.7467,250.8758,11370.0
2024-10-04 09:35:00,252.94,253.36,252.69,253.12,13119.0,251.1538,251.5708,250.9056,251.3325,13119.0
2024-10-04 09:40:00,253.29,253.88,253.21,253.69,7582.0,251.5013,252.0872,251.4219,251.8985,7582.0
2024-10-04 09:45:00,253.68,254.0,253.47,253.9,4345.0,251.8886,252.2063,251.68,252.107,4345.0
2024-10-04 09:50:00,253.92,253.92,253.62,253.72,6219.0,252.1269,252.1269,251.829,251.9283,6219.0
2024-10-04 09:55:00,253.48,253.53,253.05,253.15,6006.0,251.69,251.7396,251.263,251.3623,6006.0
2024-10-04 10:00:00,253.17,253.51,253.03,253.37,7457.0,251.3822,251.7198,251.2432,251.5808,7457.0
2024-10-04 10:05:00,253.43,253.98,253.0,253.53,6089.0,251.6403,252.1864,251.2134,251.7396,6089.0
2024-10-04 10:10:00,253.28,253.88,253.19,253.81,6526.0,251.4914,252.0872,251.402,252.0176,6526.0
2024-10-04 10:15:00,253.62,254.17,253.59,254.01,4376.0,251.829,252.3751,251.7992,252.2162,4376.0
2024-10-04 10:20:00,253.88,253.88,253.14,253.29,2940.0,252.0872,252.0872,251.3524,251.5013,2940.0
2024-10-04 10:25:00,253.32,253.37,252.85,253.14,4974.0,251.5311,251.5808,251.0644,251.3524,4974.0
2024-10-04 10:30:00,253.19,253.78,252.64,252.64,9115.0,251.402,251.9879,250.8559,250.8559,9115.0
2024-10-04 10:35:00,252.94,252.94,252.22,252.48,2686.0,251.1538,251.1538,250.4389,250.697,2686.0
2024-10-04 10:40:00,252.59,252.88,252.4,252.62,1104.0,250.8063,251.0942,250.6176,250.8361,1104.0
2024-10-04 10:45:00,252.91,252.91,252.47,252.68,3472.0,251.124,251.124,250.6871,250.8956,3472.0
2024-10-04 10:50:00,252.68,252.82,252.5,252.82,628.0,250.8956,251.0346,250.7169,251.0346,628.0
2024-10-04 10:55:00,252.66,252.86,252.63,252.86,1464.0,250.8758,251.0744,250.846,251.0744,1464.0
2024-10-04 11:00:00,252.86,252.89,252.75,252.77,1384.0,251.0744,251.1041,250.9651,250.985,1384.0
2024-10-04 11:05:00,252.9,253.06,252.9,252.99,1777.0,251.1141,251.2729,251.1141,251.2034,1777.0
2024-10-04 11:10:00,252.98,253.3,252.9,253.28,4681.0,251.1935,251.5112,251.1141,251.4914,4681.0
2024-10-04 11:15:00,253.13,253.22,253.05,253.22,2246.0,251.3424,251.4318,251.263,251.4318,2246.0
2024-10-04 11:20:00,253.1,253.11,252.5,252.65,5038.0,251.3127,251.3226,250.7169,250.8658,5038.0
2024-10-04 11:25:00,252.59,252.76,252.48,252.7,2166.0,250.8063,250.9751,250.697,250.9155,2166.0
2024-10-04 11:30:00,252.67,252.67,252.28,252.46,1805.0,250.8857,250.8857,250.4985,250.6772,1805.0
2024-10-04 11:35:00,252.59,252.87,252.52,252.8,1806.0,250.8063,251.0843,250.7368,251.0148,1806.0
2024-10-04 11:40:00,252.77,252.79,252.56,252.65,4051.0,250.985,251.0049,250.7765,250.8658,4051.0
2024-10-04 11:45:00,252.84,252.92,252.69,252.92,1247.0,251.0545,251.1339,250.9056,251.1339,1247.0
2024-10-04 11:50:00,252.83,253.3,252.83,253.3,3311.0,251.0446,251.5112,251.0446,251.5112,3311.0
2024-10-04 11:55:00,253.3,253.85,253.3,253.71,9621.0,251.5112,252.0574,251.5112,251.9184,9621.0
2024-10-04 12:00:00,253.71,254.06,253.69,253.82,4449.0,251.9184,252.2659,251.8985,252.0276,4449.0
2024-10-04 12:05:00,253.89,253.97,253.56,253.63,10622.0,252.0971,252.1765,251.7694,251.8389,10622.0
2024-10-04 12:10:00,253.56,253.77,253.48,253.68,4367.0,251.7694,251.9779,251.69,251.8886,4367.0
2024-10-04 12:15:00,253.75,253.75,253.61,253.69,1726.0,251.9581,251.9581,251.8191,251.8985,1726.0
2024-10-04 12:20:00,253.59,253.66,253.47,253.56,4857.0,251.7992,251.8687,251.68,251.7694,4857.0
2024-10-04 12:25:00,253.43,253.43,253.23,253.23,1860.0,251.6403,251.6403,251.4417,251.4417,1860.0
2024-10-04 12:30:00,253.34,253.43,253.16,253.4,4313.0,251.551,251.6403,251.3722,251.6105,4313.0
2024-10-04 12:35:00,253.52,254.25,253.51,254.17,3769.0,251.7297,252.4545,251.7198,252.3751,3769.0
2024-10-04 12:40:00,254.17,254.38,254.01,254.38,4320.0,252.3751,252.5836,252.2162,252.5836,4320.0
2024-10-04 12:45:00,254.43,254.64,254.27,254.28,6979.0,252.6333,252.8418,252.4744,252.4843,6979.0
2024-10-04 12:50:00,254.23,254.3,254.08,254.09,5365.0,252.4347,252.5042,252.2857,252.2957,5365.0
2024-10-04 12:55:00,254.07,254.26,253.91,253.91,6195.0,252.2758,252.4645,252.1169,252.1169,6195.0
2024-10-04 13:00:00,253.82,253.97,253.73,253.93,7132.0,252.0276,252.1765,251.9382,252.1368,7132.0
2024-10-04 13:05:00,253.85,254.06,253.83,253.87,3721.0,252.0574,252.2659,252.0375,252.0772,3721.0
2024-10-04 13:10:00,253.84,254.08,253.8,254.08,3394.0,252.0474,252.2857,252.0077,252.2857,3394.0
2024-10-04 13:15:00,253.97,254.08,253.84,253.91,10775.0,252.1765,252.2857,252.0474,252.1169,10775.0
2024-10-04 13:20:00,253.88,253.93,253.72,253.73,5434.0,252.0872,252.1368,251.9283,251.9382,5434.0
2024-10-04 13:25:00,253.73,253.73,253.49,253.54,6293.0,251.9382,251.9382,251.6999,251.7496,6293.0
2024-10-04 13:30:00,253.58,253.68,253.45,253.45,4999.0,251.7893,251.8886,251.6602,251.6602,4999.0
2024-10-04 13:35:00,253.47,253.47,252.93,253.24,23911.0,251.68,251.68,251.1439,251.4517,23911.0
2024-10-04 13:40:00,253.31,253.77,253.3,253.77,2715.0,251.5212,251.9779,251.5112,251.9779,2715.0
2024-10-04 13:45:00,253.77,253.77,253.41,253.48,2200.0,251.9779,251.9779,251.6205,251.69,2200.0
2024-10-04 13:50:00,253.32,253.39,253.02,253.03,1427.0,251.5311,251.6006,251.2332,251.2432,1427.0
2024-10-04 13:55:00,253.14,253.15,253.1,253.11,1061.0,251.3524,251.3623,251.3127,251.3226,1061.0
2024-10-04 14:00:00,253.13,253.13,252.85,252.85,2027.0,251.3424,251.3424,251.0644,251.0644,2027.0
2024-10-04 14:05:00,252.94,253.24,252.93,253.24,2903.0,251.1538,251.4517,251.1439,251.4517,2903.0
2024-10-04 14:10:00,253.1,253.13,252.97,253.07,2550.0,251.3127,251.3424,251.1836,251.2829,2550.0
2024-10-04 14:15:00,253.08,253.48,253.01,253.48,1650.0,251.2928,251.69,251.2233,251.69,1650.0
2024-10-04 14:20:00,253.61,253.72,253.45,253.72,6914.0,251.8191,251.9283,251.6602,251.9283,6914.0
2024-10-04 14:25:00,253.63,253.71,253.51,253.71,1812.0,251.8389,251.9184,251.7198,251.9184,1812.0
2024-10-04 14:30:00,253.58,253.66,253.56,253.66,1211.0,251.7893,251.8687,251.7694,251.8687,1211.0
2024-10-04 14:35:00,253.73,253.76,253.59,253.69,1929.0,251.9382,251.968,251.7992,251.8985,1929.0
2024-10-04 14:40:00,253.7,253.8,253.52,253.6,4114.0,251.9084,252.0077,251.7297,251.8091,4114.0
2024-10-04 14:45:00,253.59,253.69,253.52,253.63,2757.0,251.7992,251.8985,251.7297,251.8389,2757.0
2024-10-04 14:50:00,253.67,254.08,253.61,253.83,8927.0,251.8786,252.2857,251.8191,252.0375,8927.0
2024-10-04 14:55:00,253.78,253.85,253.73,253.79,1464.0,251.9879,252.0574,251.9382,251.9978,1464.0
2024-10-04 15:00:00,253.73,253.73,253.5,253.63,8826.0,251.9382,251.9382,251.7098,251.8389,8826.0
2024-10-04 15:05:00,253.64,253.78,253.63,253.78,3094.0,251.8488,251.9879,251.8389,251.9879,3094.0
2024-10-04 15:10:00,253.77,253.82,253.69,253.76,6317.0,251.9779,252.0276,251.8985,251.968,6317.0
2024-10-04 15:15:00,253.69,253.96,253.65,253.96,2088.0,251.8985,252.1666,251.8588,252.1666,2088.0
2024-10-04 15:20:00,253.93,254.07,253.88,253.99,6097.0,252.1368,252.2758,252.0872,252.1964,6097.0
2024-10-04 15:25:00,254.01,254.31,253.91,254.22,5179.0,252.2162,252.5141,252.1169,252.4248,5179.0
2024-10-04 15:30:00,254.13,254.31,254.12,254.28,4750.0,252.3354,252.5141,252.3255,252.4843,4750.0
2024-10-04 15:35:00,254.26,254.44,254.11,254.42,4173.0,252.4645,252.6432,252.3155,252.6233,4173.0
2024-10-04 15:40:00,254.38,254.46,254.17,254.46,6568.0,252.5836,252.6631,252.3751,252.6631,6568.0
2024-10-04 15:45:00,254.39,254.39,254.07,254.17,10076.0,252.5936,252.5936,252.2758,252.3751,10076.0
2024-10-04 15:50:00,254.16,254.7,254.01,254.7,25863.0,252.3652,252.9014,252.2162,252.9014,25863.0
2024-10-04 15:55:00,254.61,254.84,254.53,254.64,51459.0,252.812,253.0404,252.7326,252.8418,51459.0
2024-10-07 09:30:00,254.0,254.54,253.07,254.01,21767.0,252.2063,252.7425,251.2829,252.2162,21767.0
2024-10-07 09:35:00,254.02,254.5,253.83,254.01,26611.0,252.2262,252.7028,252.0375,252.2162,26611.0
2024-10-07 09:40:00,253.9,254.43,253.85,254.19,32369.0,252.107,252.6333,252.0574,252.395,32369.0
2024-10-07 09:45:00,254.23,254.9,254.16,254.4,44677.0,252.4347,253.1,252.3652,252.6035,44677.0
2024-10-07 09:50:00,254.65,254.85,254.43,254.6,11159.0,252.8517,253.0503,252.6333,252.8021,11159.0
2024-10-07 09:55:00,254.68,255.0,254.48,254.94,30256.0,252.8815,253.1992,252.6829,253.1397,30256.0
2024-10-07 10:00:00,254.98,255.2,254.87,255.2,33472.0,253.1794,253.3978,253.0702,253.3978,33472.0
2024-10-07 10:05:00,255.17,255.55,254.97,255.55,40899.0,253.368,253.7454,253.1695,253.7454,40899.0
2024-10-07 10:10:00,255.56,255.65,255.08,255.47,17008.0,253.7553,253.8447,253.2787,253.6659,17008.0
2024-10-07 10:15:00,255.4,255.47,255.16,255.16,22042.0,253.5964,253.6659,253.3581,253.3581,22042.0
2024-10-07 10:20:00,255.04,255.04,254.72,254.76,11524.0,253.239,253.239,252.9212,252.9609,11524.0
2024-10-07 10:25:00,254.76,254.76,254.42,254.59,4897.0,252.9609,252.9609,252.6233,252.7921,4897.0
2024-10-07 10:30:00,254.56,255.01,254.54,254.98,2358.0,252.7624,253.2092,252.7425,253.1794,2358.0
2024-10-07 10:35:00,255.0,255.05,254.77,254.77,6160.0,253.1992,253.2489,252.9709,252.9709,6160.0
2024-10-07 10:40:00,254.54,254.61,254.4,254.61,6144.0,252.7425,252.812,252.6035,252.812,6144.0
2024-10-07 10:45:00,254.72,255.07,254.71,254.87,3458.0,252.9212,253.2687,252.9113,253.0702,3458.0
2024-10-07 10:50:00,254.87,254.94,254.77,254.84,6149.0,253.0702,253.1397,252.9709,253.0404,6149.0
2024-10-07 10:55:00,255.0,255.23,254.84,255.23,4954.0,253.1992,253.4276,253.0404,253.4276,4954.0
2024-10-07 11:00:00,255.04,255.12,254.87,255.0,5299.0,253.239,253.3184,253.0702,253.1992,5299.0
2024-10-07 11:05:00,255.0,255.07,254.8,255.03,3817.0,253.1992,253.2687,253.0007,253.229,3817.0
2024-10-07 11:10:00,255.08,255.78,255.08,255.74,2162.0,253.2787,253.9737,253.2787,253.934,2162.0
2024-10-07 11:15:00,255.7,255.73,255.48,255.68,4402.0,253.8943,253.9241,253.6759,253.8744,4402.0
2024-10-07 11:20:00,255.61,255.63,255.28,255.38,4167.0,253.8049,253.8248,253.4773,253.5766,4167.0
2024-10-07 11:25:00,255.33,255.4,254.85,254.9,4379.0,253.5269,253.5964,253.0503,253.1,4379.0
2024-10-07 11:30:00,254.84,254.88,254.31,254.31,5095.0,253.0404,253.0801,252.5141,252.5141,5095.0
2024-10-07 11:35:00,254.39,254.41,254.09,254.38,8422.0,252.5936,252.6134,252.2957,252.5836,8422.0
2024-10-07 11:40:00,254.53,254.62,254.41,254.49,4868.0,252.7326,252.8219,252.6134,252.6928,4868.0
2024-10-07 11:45:00,254.55,255.08,254.55,254.93,28926.0,252.7524,253.2787,252.7524,253.1297,28926.0
2024-10-07 11:50:00,254.84,254.95,254.59,254.59,3618.0,253.0404,253.1496,252.7921,252.7921,3618.0
2024-10-07 11:55:00,254.63,254.91,254.53,254.91,1803.0,252.8319,253.1099,252.7326,253.1099,1803.0
2024-10-07 12:00:00,254.71,254.83,254.7,254.77,4387.0,252.9113,253.0304,252.9014,252.9709,4387.0
2024-10-07 12:05:00,254.77,254.85,254.47,254.51,3614.0,252.9709,253.0503,252.673,252.7127,3614.0
2024-10-07 12:10:00,254.44,254.65,254.3,254.52,3716.0,252.6432,252.8517,252.5042,252.7226,3716.0
2024-10-07 12:15:00,254.52,254.69,254.51,254.69,563.0,252.7226,252.8914,252.7127,252.8914,563.0
2024-10-07 12:20:00,254.58,254.83,254.58,254.79,1915.0,252.7822,253.0304,252.7822,252.9907,1915.0
2024-10-07 12:25:00,254.8,254.85,254.75,254.77,3600.0,253.0007,253.0503,252.951,252.9709,3600.0
2024-10-07 12:30:00,254.81,254.81,254.6,254.61,3700.0,253.0106,253.0106,252.8021,252.812,3700.0
2024-10-07 12:35:00,254.77,254.84,254.75,254.83,1412.0,252.9709,253.0404,252.951,253.0304,1412.0
2024-10-07 12:40:00,254.83,254.86,254.46,254.63,4933.0,253.0304,253.0602,252.6631,252.8319,4933.0
2024-10-07 12:45:00,254.56,254.89,254.56,254.79,3110.0,252.7624,253.09,252.7624,252.9907,3110.0
2024-10-07 12:50:00,254.89,255.34,254.88,255.02,3098.0,253.09,253.5368,253.0801,253.2191,3098.0
2024-10-07 12:55:00,254.93,255.18,254.9,255.17,54352.0,253.1297,253.378,253.1,253.368,54352.0
2024-10-07 13:00:00,255.18,255.18,255.0,255.01,4175.0,253.378,253.378,253.1992,253.2092,4175.0
2024-10-07 13:05:00,255.0,255.1,254.83,255.05,20239.0,253.1992,253.2985,253.0304,253.2489,20239.0
2024-10-07 13:10:00,255.05,255.34,255.0,255.1,9799.0,253.2489,253.5368,253.1992,253.2985,9799.0
2024-10-07 13:15:00,255.24,255.3,255.2,255.26,1268.0,253.4375,253.4971,253.3978,253.4574,1268.0
2024-10-07 13:20:00,255.27,255.6,255.27,255.5,16325.0,253.4673,253.795,253.4673,253.6957,16325.0
2024-10-07 13:25:00,255.55,255.73,255.54,255.65,9320.0,253.7454,253.9241,253.7354,253.8447,9320.0
2024-10-07 13:30:00,255.61,255.66,255.59,255.63,15526.0,253.8049,253.8546,253.7851,253.8248,15526.0
2024-10-07 13:35:00,255.63,255.85,255.63,255.73,1108.0,253.8248,254.0432,253.8248,253.9241,1108.0
2024-10-07 13:40:00,255.73,255.79,255.52,255.53,1944.0,253.9241,253.9837,253.7156,253.7255,1944.0
2024-10-07 13:45:00,255.5,255.58,255.34,255.53,3196.0,253.6957,253.7751,253.5368,253.7255,3196.0
2024-10-07 13:50:00,255.53,255.62,255.4,255.59,932.0,253.7255,253.8149,253.5964,253.7851,932.0
2024-10-07 13:55:00,255.6,255.73,255.48,255.71,1760.0,253.795,253.9241,253.6759,253.9042,1760.0
2024-10-07 14:00:00,255.54,255.72,255.53,255.6,7833.0,253.7354,253.9142,253.7255,253.795,7833.0
2024-10-07 14:05:00,255.66,255.78,255.6,255.7,2040.0,253.8546,253.9737,253.795,253.8943,2040.0
2024-10-07 14:10:00,255.7,255.84,255.69,255.7,1712.0,253.8943,254.0333,253.8844,253.8943,1712.0
2024-10-07 14:15:00,255.66,255.75,255.64,255.64,1031.0,253.8546,253.9439,253.8347,253.8347,1031.0
2024-10-07 14:20:00,255.56,255.63,255.41,255.63,7526.0,253.7553,253.8248,253.6063,253.8248,7526.0
2024-10-07 14:25:00,255.6,255.66,255.58,255.66,9404.0,253.795,253.8546,253.7751,253.8546,9404.0
2024-10-07 14:30:00,255.6,255.63,254.94,255.37,21407.0,253.795,253.8248,253.1397,253.5666,21407.0
2024-10-07 14:35:00,255.21,255.22,254.57,254.72,6344.0,253.4078,253.4177,252.7723,252.9212,6344.0
2024-10-07 14:40:00,254.55,254.65,254.17,254.23,4773.0,252.7524,252.8517,252.3751,252.4347,4773.0
2024-10-07 14:45:00,254.27,254.27,253.65,254.05,16340.0,252.4744,252.4744,251.8588,252.256,16340.0
2024-10-07 14:50:00,254.05,254.21,253.84,254.0,9523.0,252.256,252.4148,252.0474,252.2063,9523.0
2024-10-07 14:55:00,254.0,254.18,253.89,254.05,10100.0,252.2063,252.385,252.0971,252.256,10100.0
2024-10-07 15:00:00,254.01,254.22,254.0,254.22,4622.0,252.2162,252.4248,252.2063,252.4248,4622.0
2024-10-07 15:05:00,254.3,254.62,254.3,254.6,5133.0,252.5042,252.8219,252.5042,252.8021,5133.0
2024-10-07 15:10:00,254.56,254.56,254.32,254.5,19776.0,252.7624,252.7624,252.524,252.7028,19776.0
2024-10-07 15:15:00,254.59,254.59,254.35,254.35,11525.0,252.7921,252.7921,252.5538,252.5538,11525.0
2024-10-07 15:20:00,254.29,254.71,254.29,254.6,11920.0,252.4943,252.9113,252.4943,252.8021,11920.0
2024-10-07 15:25:00,254.6,254.77,254.6,254.73,13201.0,252.8021,252.9709,252.8021,252.9312,13201.0
2024-10-07 15:30:00,254.71,254.72,254.2,254.51,32559.0,252.9113,252.9212,252.4049,252.7127,32559.0
2024-10-07 15:35:00,254.55,254.64,254.16,254.43,8980.0,252.7524,252.8418,252.3652,252.6333,8980.0
2024-10-07 15:40:00,254.34,254.66,254.25,254.66,13548.0,252.5439,252.8616,252.4545,252.8616,13548.0
2024-10-07 15:45:00,254.66,254.82,254.48,254.82,12703.0,252.8616,253.0205,252.6829,253.0205,12703.0
2024-10-07 15:50:00,254.77,255.42,254.75,255.24,22775.0,252.9709,253.6163,252.951,253.4375,22775.0
2024-10-07 15:55:00,255.15,255.23,254.93,255.16,112068.0,253.3482,253.4276,253.1297,253.3581,112068.0
2024-10-08 09:30:00,255.32,256.31,254.0,254.42,16158.0,253.517,254.5,252.2063,252.6233,16158.0
2024-10-08 09:35:00,254.42,254.68,253.72,254.35,14188.0,252.6233,252.8815,251.9283,252.5538,14188.0
2024-10-08 09:40:00,254.51,254.51,254.06,254.43,2657.0,252.7127,252.7127,252.2659,252.6333,2657.0
2024-10-08 09:45:00,254.51,254.81,254.34,254.61,4277.0,252.7127,253.0106,252.5439,252.812,4277.0
2024-10-08 09:50:00,254.62,254.89,254.29,254.89,5561.0,252.8219,253.09,252.4943,253.09,5561.0
2024-10-08 09:55:00,254.98,255.0,254.8,254.8,1103.0,253.1794,253.1992,253.0007,253.0007,1103.0
2024-10-08 10:00:00,255.09,255.32,254.97,255.31,11349.0,253.2886,253.517,253.1695,253.5071,11349.0
2024-10-08 10:05:00,255.21,255.35,254.95,254.95,4085.0,253.4078,253.5468,253.1496,253.1496,4085.0
2024-10-08 10:10:00,254.98,254.98,253.91,253.91,3878.0,253.1794,253.1794,252.1169,252.1169,3878.0
2024-10-08 10:15:00,253.69,254.03,253.53,254.02,5923.0,251.8985,252.2361,251.7396,252.2262,5923.0
2024-10-08 10:20:00,254.12,254.29,254.05,254.14,5844.0,252.3255,252.4943,252.256,252.3453,5844.0
2024-10-08 10:25:00,254.14,254.49,254.13,254.36,6298.0,252.3453,252.6928,252.3354,252.5638,6298.0
2024-10-08 10:30:00,254.38,254.72,254.38,254.46,5631.0,252.5836,252.9212,252.5836,252.6631,5631.0
2024-10-08 10:35:00,254.46,254.79,254.45,254.79,5411.0,252.6631,252.9907,252.6531,252.9907,5411.0
2024-10-08 10:40:00,254.79,255.67,254.57,255.25,8368.0,252.9907,253.8645,252.7723,253.4475,8368.0
2024-10-08 10:45:00,255.41,255.76,255.24,255.58,4092.0,253.6063,253.9539,253.4375,253.7751,4092.0
2024-10-08 10:50:00,255.25,255.53,255.13,255.27,1700.0,253.4475,253.7255,253.3283,253.4673,1700.0
2024-10-08 10:55:00,255.39,255.54,254.87,254.87,2312.0,253.5865,253.7354,253.0702,253.0702,2312.0
2024-10-08 11:00:00,255.03,255.22,254.91,255.22,6659.0,253.229,253.4177,253.1099,253.4177,6659.0
2024-10-08 11:05:00,255.28,255.32,255.14,255.15,1091.0,253.4773,253.517,253.3383,253.3482,1091.0
2024-10-08 11:10:00,255.16,255.4,254.97,255.37,3252.0,253.3581,253.5964,253.1695,253.5666,3252.0
2024-10-08 11:15:00,255.27,255.54,255.26,255.47,1600.0,253.4673,253.7354,253.4574,253.6659,1600.0
2024-10-08 11:20:00,255.43,255.51,255.33,255.48,2327.0,253.6262,253.7056,253.5269,253.6759,2327.0
2024-10-08 11:25:00,255.65,256.14,255.64,256.09,4381.0,253.8447,254.3312,253.8347,254.2815,4381.0
2024-10-08 11:30:00,256.09,256.22,255.99,256.0,4695.0,254.2815,254.4106,254.1823,254.1922,4695.0
2024-10-08 11:35:00,255.68,255.73,255.45,255.45,5744.0,253.8744,253.9241,253.6461,253.6461,5744.0
2024-10-08 11:40:00,255.59,255.85,255.47,255.75,57976.0,253.7851,254.0432,253.6659,253.9439,57976.0
2024-10-08 11:45:00,255.75,255.8,255.67,255.69,858.0,253.9439,253.9936,253.8645,253.8844,858.0
2024-10-08 11:50:00,255.58,255.96,255.46,255.91,4671.0,253.7751,254.1525,253.656,254.1028,4671.0
2024-10-08 11:55:00,256.0,256.13,256.0,256.06,774.0,254.1922,254.3213,254.1922,254.2518,774.0
2024-10-08 12:00:00,256.05,256.05,255.75,255.76,4199.0,254.2418,254.2418,253.9439,253.9539,4199.0
2024-10-08 12:05:00,255.79,256.14,255.79,256.14,2935.0,253.9837,254.3312,253.9837,254.3312,2935.0
2024-10-08 12:10:00,256.14,256.51,256.14,256.41,2883.0,254.3312,254.6986,254.3312,254.5993,2883.0
2024-10-08 12:15:00,256.4,256.41,256.27,256.27,500.0,254.5894,254.5993,254.4603,254.4603,500.0
2024-10-08 12:20:00,256.41,256.68,256.35,256.63,4142.0,254.5993,254.8674,254.5397,254.8177,4142.0
2024-10-08 12:25:00,256.68,256.85,256.68,256.8,800.0,254.8674,255.0362,254.8674,254.9865,800.0
2024-10-08 12:30:00,256.8,256.87,256.79,256.81,1537.0,254.9865,255.056,254.9766,254.9965,1537.0
2024-10-08 12:35:00,256.85,256.93,256.76,256.93,3011.0,255.0362,255.1156,254.9468,255.1156,3011.0
2024-10-08 12:40:00,256.98,257.0,256.91,256.92,1013.0,255.1653,255.1851,255.0958,255.1057,1013.0
2024-10-08 12:45:00,257.0,257.19,256.92,257.06,5722.0,255.1851,255.3738,255.1057,255.2447,5722.0
2024-10-08 12:50:00,257.0,257.0,256.91,256.91,300.0,255.1851,255.1851,255.0958,255.0958,300.0
2024-10-08 12:55:00,257.0,257.01,256.61,256.69,4712.0,255.1851,255.195,254.7979,254.8773,4712.0
2024-10-08 13:00:00,256.68,256.85,256.63,256.66,4244.0,254.8674,255.0362,254.8177,254.8475,4244.0
2024-10-08 13:05:00,256.75,256.75,256.13,256.18,3732.0,254.9369,254.9369,254.3213,254.3709,3732.0
2024-10-08 13:10:00,256.18,256.36,255.88,256.31,9548.0,254.3709,254.5496,254.073,254.5,9548.0
2024-10-08 13:15:00,256.25,256.31,256.09,256.31,1544.0,254.4404,254.5,254.2815,254.5,1544.0
2024-10-08 13:20:00,256.31,256.56,256.31,256.56,2292.0,254.5,254.7482,254.5,254.7482,2292.0
2024-10-08 13:25:00,256.64,256.71,256.61,256.69,1923.0,254.8277,254.8972,254.7979,254.8773,1923.0
2024-10-08 13:30:00,256.56,256.57,256.36,256.45,1930.0,254.7482,254.7582,254.5496,254.639,1930.0
2024-10-08 13:35:00,256.56,256.64,256.47,256.55,1396.0,254.7482,254.8277,254.6589,254.7383,1396.0
2024-10-08 13:40:00,256.55,256.55,256.35,256.42,2505.0,254.7383,254.7383,254.5397,254.6092,2505.0
2024-10-08 13:45:00,256.37,256.37,256.25,256.25,1400.0,254.5596,254.5596,254.4404,254.4404,1400.0
2024-10-08 13:50:00,256.17,256.48,256.13,256.48,2122.0,254.361,254.6688,254.3213,254.6688,2122.0
2024-10-08 13:55:00,256.52,256.63,256.48,256.58,1377.0,254.7085,254.8177,254.6688,254.7681,1377.0
2024-10-08 14:00:00,256.68,256.85,256.68,256.81,2703.0,254.8674,255.0362,254.8674,254.9965,2703.0
2024-10-08 14:05:00,256.84,256.91,256.71,256.88,1452.0,255.0263,255.0958,254.8972,255.066,1452.0
2024-10-08 14:10:00,256.76,257.14,256.71,256.81,12714.0,254.9468,255.3241,254.8972,254.9965,12714.0
2024-10-08 14:15:00,256.84,256.95,256.82,256.82,1330.0,255.0263,255.1355,255.0064,255.0064,1330.0
2024-10-08 14:20:00,256.9,256.9,256.75,256.78,2424.0,255.0858,255.0858,254.9369,254.9667,2424.0
2024-10-08 14:25:00,256.88,256.88,256.76,256.84,3608.0,255.066,255.066,254.9468,255.0263,3608.0
2024-10-08 14:30:00,256.85,256.93,256.75,256.93,2899.0,255.0362,255.1156,254.9369,255.1156,2899.0
2024-10-08 14:35:00,256.85,257.13,256.82,257.1,2200.0,255.0362,255.3142,255.0064,255.2844,2200.0
2024-10-08 14:40:00,257.01,257.27,256.94,256.97,5957.0,255.195,255.4532,255.1255,255.1553,5957.0
2024-10-08 14:45:00,256.98,257.05,256.88,257.05,2472.0,255.1653,255.2348,255.066,255.2348,2472.0
2024-10-08 14:50:00,257.05,257.05,256.9,256.99,2101.0,255.2348,255.2348,255.0858,255.1752,2101.0
2024-10-08 14:55:00,257.02,257.35,257.01,257.22,3323.0,255.205,255.5326,255.195,255.4036,3323.0
2024-10-08 15:00:00,257.2,257.2,256.9,256.9,13895.0,255.3837,255.3837,255.0858,255.0858,13895.0
2024-10-08 15:05:00,256.93,256.93,256.7,256.71,1010.0,255.1156,255.1156,254.8872,254.8972,1010.0
2024-10-08 15:10:00,256.72,256.85,256.71,256.71,2800.0,254.9071,255.0362,254.8972,254.8972,2800.0
2024-10-08 15:15:00,256.86,256.91,256.71,256.8,3078.0,255.0461,255.0958,254.8972,254.9865,3078.0
2024-10-08 15:20:00,256.8,257.0,256.79,257.0,1600.0,254.9865,255.1851,254.9766,255.1851,1600.0
2024-10-08 15:25:00,256.99,257.06,256.86,256.97,2047.0,255.1752,255.2447,255.0461,255.1553,2047.0
2024-10-08 15:30:00,256.98,256.98,256.79,256.88,8606.0,255.1653,255.1653,254.9766,255.066,8606.0
2024-10-08 15:35:00,256.88,256.88,256.62,256.78,1998.0,255.066,255.066,254.8078,254.9667,1998.0
2024-10-08 15:40:00,256.73,256.77,256.59,256.69,2300.0,254.917,254.9567,254.778,254.8773,2300.0
2024-10-08 15:45:00,256.68,256.91,256.62,256.9,4090.0,254.8674,255.0958,254.8078,255.0858,4090.0
2024-10-08 15:50:00,256.85,257.16,256.71,257.09,19153.0,255.0362,255.344,254.8972,255.2745,19153.0
2024-10-08 15:55:00,256.85,257.07,256.59,256.62,38765.0,255.0362,255.2546,254.778,254.8078,38765.0
2024-10-09 09:30:00,256.29,256.81,256.0,256.77,9162.0,254.4801,254.9965,254.1922,254.9567,9162.0
2024-10-09 09:35:00,257.32,258.5,257.31,258.41,5678.0,255.5029,256.6745,255.4929,256.5852,5678.0
2024-10-09 09:40:00,258.38,258.85,258.26,258.5,6489.0,256.5554,257.0221,256.4362,256.6745,6489.0
2024-10-09 09:45:00,258.38,258.53,258.2,258.53,2204.0,256.5554,256.7043,256.3766,256.7043,2204.0
2024-10-09 09:50:00,258.3,258.87,258.3,258.87,3964.0,256.4759,257.0419,256.4759,257.0419,3964.0
2024-10-09 09:55:00,258.93,259.27,258.93,259.17,12734.0,257.1015,257.4391,257.1015,257.3398,12734.0
2024-10-09 10:00:00,259.21,259.25,258.65,258.65,10223.0,257.3795,257.4192,256.8235,256.8235,10223.0
2024-10-09 10:05:00,258.66,258.7,257.91,258.0,2725.0,256.8334,256.8731,256.0887,256.1781,2725.0
2024-10-09 10:10:00,258.0,258.35,257.99,258.21,4979.0,256.1781,256.5256,256.1681,256.3866,4979.0
2024-10-09 10:15:00,258.35,258.38,258.19,258.34,2293.0,256.5256,256.5554,256.3667,256.5157,2293.0
2024-10-09 10:20:00,258.39,258.53,258.36,258.4,8263.0,256.5653,256.7043,256.5355,256.5752,8263.0
2024-10-09 10:25:00,258.39,258.82,258.31,258.75,9738.0,256.5653,256.9923,256.4859,256.9228,9738.0
2024-10-09 10:30:00,258.66,258.88,258.58,258.88,6820.0,256.8334,257.0518,256.754,257.0518,6820.0
2024-10-09 10:35:00,258.68,259.02,258.64,259.02,4404.0,256.8533,257.1909,256.8135,257.1909,4404.0
2024-10-09 10:40:00,259.02,259.23,258.98,258.98,7339.0,257.1909,257.3994,257.1511,257.1511,7339.0
2024-10-09 10:45:00,259.05,259.5,259.05,259.5,3577.0,257.2206,257.6675,257.2206,257.6675,3577.0
2024-10-09 10:50:00,259.41,259.92,259.41,259.91,6630.0,257.5781,258.0845,257.5781,258.0746,6630.0
2024-10-09 10:55:00,259.74,259.9,259.65,259.74,4233.0,257.9058,258.0646,257.8164,257.9058,4233.0
2024-10-09 11:00:00,259.8,259.99,259.8,259.87,3194.0,257.9653,258.154,257.9653,258.0349,3194.0
2024-10-09 11:05:00,259.87,260.4,259.85,260.31,8814.0,258.0349,258.5611,258.015,258.4717,8814.0
2024-10-09 11:10:00,260.35,260.82,260.35,260.79,4877.0,258.5115,258.9781,258.5115,258.9484,4877.0
2024-10-09 11:15:00,260.72,261.31,260.59,261.31,9700.0,258.8789,259.4647,258.7498,259.4647,9700.0
2024-10-09 11:20:00,261.31,261.63,261.15,261.51,11283.0,259.4647,259.7824,259.3058,259.6633,11283.0
2024-10-09 11:25:00,261.53,261.6,261.45,261.56,6267.0,259.6831,259.7526,259.6037,259.7129,6267.0
2024-10-09 11:30:00,261.56,261.57,261.34,261.47,11311.0,259.7129,259.7228,259.4945,259.6236,11311.0
2024-10-09 11:35:00,261.49,261.64,261.47,261.64,2539.0,259.6434,259.7924,259.6236,259.7924,2539.0
2024-10-09 11:40:00,261.65,261.88,261.61,261.74,19850.0,259.8023,260.0307,259.7626,259.8916,19850.0
2024-10-09 11:45:00,261.76,262.21,261.7,262.19,6705.0,259.9115,260.3583,259.8519,260.3385,6705.0
2024-10-09 11:50:00,262.15,262.4,262.12,262.4,3620.0,260.2988,260.547,260.269,260.547,3620.0
2024-10-09 11:55:00,262.4,262.4,261.68,261.81,14754.0,260.547,260.547,259.8321,259.9612,14754.0
2024-10-09 12:00:00,261.72,262.22,261.46,262.22,17973.0,259.8718,260.3683,259.6136,260.3683,17973.0
2024-10-09 12:05:00,262.09,262.42,262.01,262.06,19927.0,260.2392,260.5668,260.1597,260.2094,19927.0
2024-10-09 12:10:00,262.12,262.43,262.11,262.33,6001.0,260.269,260.5768,260.259,260.4775,6001.0
2024-10-09 12:15:00,262.18,262.23,262.11,262.2,7884.0,260.3285,260.3782,260.259,260.3484,7884.0
2024-10-09 12:20:00,262.17,262.81,262.16,262.8,6650.0,260.3186,260.9541,260.3087,260.9442,6650.0
2024-10-09 12:25:00,262.91,263.0,262.62,262.69,22101.0,261.0534,261.1427,260.7654,260.8349,22101.0
2024-10-09 12:30:00,262.68,262.96,262.53,262.96,5762.0,260.825,261.103,260.6761,261.103,5762.0
2024-10-09 12:35:00,262.97,263.02,262.85,262.91,22538.0,261.113,261.1626,260.9938,261.0534,22538.0
2024-10-09 12:40:00,262.85,263.02,262.81,262.99,15121.0,260.9938,261.1626,260.9541,261.1328,15121.0
2024-10-09 12:45:00,262.91,262.97,262.74,262.8,18602.0,261.0534,261.113,260.8846,260.9442,18602.0
2024-10-09 12:50:00,262.75,262.75,262.39,262.39,20098.0,260.8945,260.8945,260.5371,260.5371,20098.0
2024-10-09 12:55:00,262.38,262.52,262.24,262.41,6703.0,260.5271,260.6661,260.3881,260.5569,6703.0
2024-10-09 13:00:00,262.33,262.44,262.08,262.12,12919.0,260.4775,260.5867,260.2292,260.269,12919.0
2024-10-09 13:05:00,262.12,262.12,261.76,262.03,12179.0,260.269,260.269,259.9115,260.1796,12179.0
2024-10-09 13:10:00,261.92,262.03,261.76,261.88,4676.0,260.0704,260.1796,259.9115,260.0307,4676.0
2024-10-09 13:15:00,261.81,261.95,261.64,261.88,6325.0,259.9612,260.1002,259.7924,260.0307,6325.0
2024-10-09 13:20:00,261.84,262.13,261.84,262.1,2479.0,259.9909,260.2789,259.9909,260.2491,2479.0
2024-10-09 13:25:00,262.09,262.09,261.3,261.3,8411.0,260.2392,260.2392,259.4548,259.4548,8411.0
2024-10-09 13:30:00,261.3,261.62,261.21,261.62,9834.0,259.4548,259.7725,259.3654,259.7725,9834.0
2024-10-09 13:35:00,261.7,261.7,261.42,261.44,3800.0,259.8519,259.8519,259.5739,259.5938,3800.0
2024-10-09 13:40:00,261.37,261.51,261.37,261.49,2787.0,259.5243,259.6633,259.5243,259.6434,2787.0
2024-10-09 13:45:00,261.48,261.49,261.28,261.33,3121.0,259.6335,259.6434,259.4349,259.4845,3121.0
2024-10-09 13:50:00,261.39,261.42,260.54,260.76,3780.0,259.5441,259.5739,258.7001,258.9186,3780.0
2024-10-09 13:55:00,260.85,261.17,260.85,261.17,2400.0,259.0079,259.3257,259.0079,259.3257,2400.0
2024-10-09 14:00:00,261.17,261.23,260.98,260.98,4816.0,259.3257,259.3852,259.137,259.137,4816.0
2024-10-09 14:05:00,261.04,261.08,260.96,261.05,2934.0,259.1966,259.2363,259.1172,259.2065,2934.0
2024-10-09 14:10:00,261.05,261.16,260.94,261.04,8998.0,259.2065,259.3157,259.0973,259.1966,8998.0
2024-10-09 14:15:00,261.0,261.36,261.0,261.28,9044.0,259.1569,259.5143,259.1569,259.4349,9044.0
2024-10-09 14:20:00,261.26,261.3,261.0,261.1,4786.0,259.415,259.4548,259.1569,259.2562,4786.0
2024-10-09 14:25:00,261.09,261.4,261.05,261.25,4880.0,259.2462,259.554,259.2065,259.4051,4880.0
2024-10-09 14:30:00,261.19,261.34,261.0,261.04,25565.0,259.3455,259.4945,259.1569,259.1966,25565.0
2024-10-09 14:35:00,261.06,261.12,260.96,261.12,4199.0,259.2164,259.276,259.1172,259.276,4199.0
2024-10-09 14:40:00,261.15,261.17,260.92,261.17,7786.0,259.3058,259.3257,259.0774,259.3257,7786.0
2024-10-09 14:45:00,261.23,261.5,261.22,261.35,4870.0,259.3852,259.6533,259.3753,259.5044,4870.0
2024-10-09 14:50:00,261.35,261.39,261.23,261.35,4193.0,259.5044,259.5441,259.3852,259.5044,4193.0
2024-10-09 14:55:00,261.38,261.39,261.18,261.22,3514.0,259.5342,259.5441,259.3356,259.3753,3514.0
2024-10-09 15:00:00,261.17,261.27,261.04,261.14,4275.0,259.3257,259.425,259.1966,259.2959,4275.0
2024-10-09 15:05:00,261.09,261.22,261.0,261.19,3878.0,259.2462,259.3753,259.1569,259.3455,3878.0
2024-10-09 15:10:00,261.19,261.35,261.07,261.35,6052.0,259.3455,259.5044,259.2264,259.5044,6052.0
2024-10-09 15:15:00,261.42,261.52,261.35,261.48,6307.0,259.5739,259.6732,259.5044,259.6335,6307.0
2024-10-09 15:20:00,261.48,261.71,261.43,261.71,5899.0,259.6335,259.8619,259.5838,259.8619,5899.0
2024-10-09 15:25:00,261.68,261.8,261.53,261.61,4888.0,259.8321,259.9512,259.6831,259.7626,4888.0
2024-10-09 15:30:00,261.61,261.61,261.16,261.38,8728.0,259.7626,259.7626,259.3157,259.5342,8728.0
2024-10-09 15:35:00,261.35,261.43,261.26,261.38,4140.0,259.5044,259.5838,259.415,259.5342,4140.0
2024-10-09 15:40:00,261.36,261.77,261.22,261.49,12645.0,259.5143,259.9214,259.3753,259.6434,12645.0
2024-10-09 15:45:00,261.59,262.0,261.58,261.97,19498.0,259.7427,260.1498,259.7328,260.12,19498.0
2024-10-09 15:50:00,262.01,262.25,261.9,262.15,18092.0,260.1597,260.398,260.0505,260.2988,18092.0
2024-10-09 15:55:00,262.18,262.31,261.63,261.78,76601.0,260.3285,260.4576,259.7824,259.9314,76601.0
2024-10-10 09:30:00,260.89,261.92,260.85,261.38,14167.0,259.0476,260.0704,259.0079,259.5342,14167.0
2024-10-10 09:35:00,260.33,260.72,260.33,260.72,329.0,258.4916,258.8789,258.4916,258.8789,329.0
2024-10-10 09:40:00,260.8,260.9,260.3,260.4,5950.0,258.9583,259.0576,258.4618,258.5611,5950.0
2024-10-10 09:45:00,260.4,260.54,259.88,260.05,5352.0,258.5611,258.7001,258.0448,258.2136,5352.0
2024-10-10 09:50:00,260.16,260.72,260.16,260.72,10114.0,258.3228,258.8789,258.3228,258.8789,10114.0
2024-10-10 09:55:00,260.62,260.8,260.25,260.32,3644.0,258.7796,258.9583,258.4122,258.4817,3644.0
2024-10-10 10:00:00,260.05,260.32,260.05,260.21,4077.0,258.2136,258.4817,258.2136,258.3725,4077.0
2024-10-10 10:05:00,260.22,260.39,260.06,260.37,5132.0,258.3824,258.5512,258.2235,258.5313,5132.0
2024-10-10 10:10:00,260.36,260.64,260.22,260.28,13733.0,258.5214,258.7994,258.3824,258.442,13733.0
2024-10-10 10:15:00,260.29,260.45,260.08,260.32,7412.0,258.4519,258.6108,258.2434,258.4817,7412.0
2024-10-10 10:20:00,260.27,260.5,260.14,260.5,5253.0,258.432,258.6604,258.3029,258.6604,5253.0
2024-10-10 10:25:00,260.51,260.75,260.38,260.75,6085.0,258.6703,258.9086,258.5413,258.9086,6085.0
2024-10-10 10:30:00,260.75,261.01,260.67,260.96,3834.0,258.9086,259.1668,258.8292,259.1172,3834.0
2024-10-10 10:35:00,260.79,261.14,260.79,261.0,3848.0,258.9484,259.2959,258.9484,259.1569,3848.0
2024-10-10 10:40:00,260.99,261.09,260.88,260.98,1885.0,259.1469,259.2462,259.0377,259.137,1885.0
2024-10-10 10:45:00,260.98,261.08,260.64,260.79,4432.0,259.137,259.2363,258.7994,258.9484,4432.0
2024-10-10 10:50:00,260.76,260.88,260.56,260.58,4288.0,258.9186,259.0377,258.72,258.7398,4288.0
2024-10-10 10:55:00,260.61,260.62,260.28,260.51,3200.0,258.7696,258.7796,258.442,258.6703,3200.0
2024-10-10 11:00:00,260.48,260.59,260.44,260.54,3277.0,258.6405,258.7498,258.6008,258.7001,3277.0
2024-10-10 11:05:00,260.59,261.19,260.59,261.18,4533.0,258.7498,259.3455,258.7498,259.3356,4533.0
2024-10-10 11:10:00,261.2,261.56,261.15,261.56,3400.0,259.3555,259.7129,259.3058,259.7129,3400.0
2024-10-10 11:15:00,261.68,261.7,261.55,261.55,3661.0,259.8321,259.8519,259.703,259.703,3661.0
2024-10-10 11:20:00,261.61,261.61,261.37,261.46,2245.0,259.7626,259.7626,259.5243,259.6136,2245.0
2024-10-10 11:25:00,261.39,261.39,261.22,261.3,1586.0,259.5441,259.5441,259.3753,259.4548,1586.0
2024-10-10 11:30:00,261.28,261.34,261.18,261.34,1509.0,259.4349,259.4945,259.3356,259.4945,1509.0
2024-10-10 11:35:00,261.27,261.32,261.25,261.32,1133.0,259.425,259.4746,259.4051,259.4746,1133.0
2024-10-10 11:40:00,261.3,261.42,261.23,261.32,5415.0,259.4548,259.5739,259.3852,259.4746,5415.0
2024-10-10 11:45:00,261.13,261.25,261.0,261.0,674.0,259.286,259.4051,259.1569,259.1569,674.0
2024-10-10 11:50:00,261.01,261.14,260.86,260.98,2454.0,259.1668,259.2959,259.0179,259.137,2454.0
2024-10-10 11:55:00,261.02,261.04,260.89,260.92,2400.0,259.1767,259.1966,259.0476,259.0774,2400.0
2024-10-10 12:00:00,260.94,260.94,260.73,260.74,1100.0,259.0973,259.0973,258.8888,258.8987,1100.0
2024-10-10 12:05:00,260.82,260.97,260.81,260.84,4827.0,258.9781,259.1271,258.9682,258.998,4827.0
2024-10-10 12:10:00,260.9,261.01,260.86,261.0,2323.0,259.0576,259.1668,259.0179,259.1569,2323.0
2024-10-10 12:15:00,261.06,261.09,260.97,261.09,2671.0,259.2164,259.2462,259.1271,259.2462,2671.0
2024-10-10 12:20:00,261.08,261.44,261.08,261.27,4712.0,259.2363,259.5938,259.2363,259.425,4712.0
2024-10-10 12:25:00,261.19,261.26,261.14,261.19,2632.0,259.3455,259.415,259.2959,259.3455,2632.0
2024-10-10 12:30:00,261.24,261.24,261.12,261.17,600.0,259.3952,259.3952,259.276,259.3257,600.0
2024-10-10 12:35:00,261.14,261.39,261.13,261.39,2700.0,259.2959,259.5441,259.286,259.5441,2700.0
2024-10-10 12:40:00,261.33,261.33,260.97,261.03,7660.0,259.4845,259.4845,259.1271,259.1867,7660.0
2024-10-10 12:45:00,260.96,261.19,260.92,261.13,3446.0,259.1172,259.3455,259.0774,259.286,3446.0
2024-10-10 12:50:00,261.18,261.28,261.13,261.21,2536.0,259.3356,259.4349,259.286,259.3654,2536.0
2024-10-10 12:55:00,261.2,261.2,260.93,261.08,3069.0,259.3555,259.3555,259.0874,259.2363,3069.0
2024-10-10 13:00:00,260.99,261.06,260.94,261.0,2274.0,259.1469,259.2164,259.0973,259.1569,2274.0
2024-10-10 13:05:00,260.96,261.07,260.86,260.87,8150.0,259.1172,259.2264,259.0179,259.0278,8150.0
2024-10-10 13:10:00,260.91,261.03,260.87,260.95,9387.0,259.0675,259.1867,259.0278,259.1072,9387.0
2024-10-10 13:15:00,260.88,261.12,260.86,261.12,3325.0,259.0377,259.276,259.0179,259.276,3325.0
2024-10-10 13:20:00,261.1,261.31,261.09,261.28,1782.0,259.2562,259.4647,259.2462,259.4349,1782.0
2024-10-10 13:25:00,261.28,261.37,261.22,261.22,1514.0,259.4349,259.5243,259.3753,259.3753,1514.0
2024-10-10 13:30:00,261.31,261.47,261.3,261.31,2264.0,259.4647,259.6236,259.4548,259.4647,2264.0
2024-10-10 13:35:00,261.37,261.37,261.13,261.13,2355.0,259.5243,259.5243,259.286,259.286,2355.0
2024-10-10 13:40:00,261.08,261.18,261.08,261.18,1894.0,259.2363,259.3356,259.2363,259.3356,1894.0
2024-10-10 13:45:00,261.13,261.13,260.9,260.91,4071.0,259.286,259.286,259.0576,259.0675,4071.0
2024-10-10 13:50:00,260.87,260.87,260.48,260.74,11252.0,259.0278,259.0278,258.6405,258.8987,11252.0
2024-10-10 13:55:00,260.75,261.01,260.71,261.0,3223.0,258.9086,259.1668,258.8689,259.1569,3223.0
2024-10-10 14:00:00,261.0,261.0,260.65,260.74,2225.0,259.1569,259.1569,258.8093,258.8987,2225.0
2024-10-10 14:05:00,260.71,260.74,260.59,260.66,2748.0,258.8689,258.8987,258.7498,258.8193,2748.0
2024-10-10 14:10:00,260.73,260.78,260.62,260.63,4084.0,258.8888,258.9384,258.7796,258.7895,4084.0
2024-10-10 14:15:00,260.56,260.58,260.12,260.12,8822.0,258.72,258.7398,258.2831,258.2831,8822.0
2024-10-10 14:20:00,260.17,260.26,260.03,260.26,1240.0,258.3327,258.4221,258.1937,258.4221,1240.0
2024-10-10 14:25:00,260.19,260.3,260.18,260.21,1526.0,258.3526,258.4618,258.3427,258.3725,1526.0
2024-10-10 14:30:00,260.21,260.21,259.97,260.07,4585.0,258.3725,258.3725,258.1341,258.2334,4585.0
2024-10-10 14:35:00,260.01,260.07,259.8,260.06,2688.0,258.1739,258.2334,257.9653,258.2235,2688.0
2024-10-10 14:40:00,259.97,260.07,259.79,259.82,4227.0,258.1341,258.2334,257.9554,257.9852,4227.0
2024-10-10 14:45:00,259.82,259.92,259.82,259.89,1279.0,257.9852,258.0845,257.9852,258.0547,1279.0
2024-10-10 14:50:00,259.84,260.1,259.77,260.1,9788.0,258.0051,258.2632,257.9356,258.2632,9788.0
2024-10-10 14:55:00,260.12,260.23,260.08,260.19,7647.0,258.2831,258.3923,258.2434,258.3526,7647.0
2024-10-10 15:00:00,260.19,260.27,259.89,259.9,20827.0,258.3526,258.432,258.0547,258.0646,20827.0
2024-10-10 15:05:00,259.9,259.91,259.63,259.66,15518.0,258.0646,258.0746,257.7965,257.8263,15518.0
2024-10-10 15:10:00,259.65,259.86,259.61,259.86,8710.0,257.8164,258.0249,257.7767,258.0249,8710.0
2024-10-10 15:15:00,259.91,260.03,259.83,260.03,5116.0,258.0746,258.1937,257.9951,258.1937,5116.0
2024-10-10 15:20:00,260.03,260.06,259.83,259.89,13054.0,258.1937,258.2235,257.9951,258.0547,13054.0
2024-10-10 15:25:00,259.89,259.93,259.84,259.93,11873.0,258.0547,258.0944,258.0051,258.0944,11873.0
2024-10-10 15:30:00,259.89,259.9,259.39,259.39,7247.0,258.0547,258.0646,257.5582,257.5582,7247.0
2024-10-10 15:35:00,259.4,259.5,259.29,259.48,9460.0,257.5682,257.6675,257.4589,257.6476,9460.0
2024-10-10 15:40:00,259.56,260.13,259.54,260.0,16695.0,257.727,258.293,257.7072,258.1639,16695.0
2024-10-10 15:45:00,260.02,260.21,260.0,260.21,11053.0,258.1838,258.3725,258.1639,258.3725,11053.0
2024-10-10 15:50:00,260.21,260.61,260.21,260.44,25269.0,258.3725,258.7696,258.3725,258.6008,25269.0
2024-10-10 15:55:00,260.48,260.65,260.43,260.6,50690.0,258.6405,258.8093,258.5909,258.7597,50690.0
2024-10-11 09:30:00,261.23,262.35,261.05,262.35,10102.0,259.3852,260.4973,259.2065,260.4973,10102.0
2024-10-11 09:35:00,262.21,262.38,261.63,262.11,4969.0,260.3583,260.5271,259.7824,260.259,4969.0
2024-10-11 09:40:00,262.08,262.18,261.76,261.96,2299.0,260.2292,260.3285,259.9115,260.1101,2299.0
2024-10-11 09:45:00,261.99,262.19,261.33,261.36,3005.0,260.1399,260.3385,259.4845,259.5143,3005.0
2024-10-11 09:50:00,261.6,262.2,261.5,262.14,2849.0,259.7526,260.3484,259.6533,260.2888,2849.0
2024-10-11 09:55:00,262.15,262.37,261.97,262.31,6609.0,260.2988,260.5172,260.12,260.4576,6609.0
2024-10-11 10:00:00,261.96,262.11,261.67,261.67,3614.0,260.1101,260.259,259.8221,259.8221,3614.0
2024-10-11 10:05:00,261.6,262.3,261.6,262.3,6714.0,259.7526,260.4477,259.7526,260.4477,6714.0
2024-10-11 10:10:00,261.87,262.47,261.87,262.35,6954.0,260.0207,260.6165,260.0207,260.4973,6954.0
2024-10-11 10:15:00,262.51,262.84,262.43,262.67,6123.0,260.6562,260.9839,260.5768,260.8151,6123.0
2024-10-11 10:20:00,262.68,262.68,262.23,262.27,1052.0,260.825,260.825,260.3782,260.4179,1052.0
2024-10-11 10:25:00,262.51,263.21,262.5,263.03,4991.0,260.6562,261.3513,260.6463,261.1725,4991.0
2024-10-11 10:30:00,262.95,263.01,262.78,262.91,3099.0,261.0931,261.1527,260.9243,261.0534,3099.0
2024-10-11 10:35:00,263.0,263.1,262.77,263.06,6761.0,261.1427,261.242,260.9144,261.2023,6761.0
2024-10-11 10:40:00,262.94,262.99,262.69,262.96,16046.0,261.0832,261.1328,260.8349,261.103,16046.0
2024-10-11 10:45:00,262.99,263.84,262.97,263.73,12468.0,261.1328,261.9768,261.113,261.8676,12468.0
2024-10-11 10:50:00,263.85,263.94,263.21,263.47,6596.0,261.9867,262.0761,261.3513,261.6094,6596.0
2024-10-11 10:55:00,263.38,263.39,263.07,263.07,2404.0,261.5201,261.53,261.2123,261.2123,2404.0
2024-10-11 11:00:00,263.06,263.06,263.05,263.05,311.0,261.2023,261.2023,261.1924,261.1924,311.0
2024-10-11 11:05:00,263.01,263.46,263.01,263.32,3914.0,261.1527,261.5995,261.1527,261.4605,3914.0
2024-10-11 11:10:00,263.38,263.47,263.26,263.27,1639.0,261.5201,261.6094,261.4009,261.4108,1639.0
2024-10-11 11:15:00,263.37,263.5,263.06,263.14,3334.0,261.5101,261.6392,261.2023,261.2818,3334.0
2024-10-11 11:20:00,262.98,263.11,262.79,262.79,2281.0,261.1229,261.252,260.9342,260.9342,2281.0
2024-10-11 11:25:00,262.79,262.89,262.5,262.69,7324.0,260.9342,261.0335,260.6463,260.8349,7324.0
2024-10-11 11:30:00,262.69,263.31,262.69,263.31,4955.0,260.8349,261.4506,260.8349,261.4506,4955.0
2024-10-11 11:35:00,263.29,263.72,263.29,263.68,7528.0,261.4307,261.8577,261.4307,261.8179,7528.0
2024-10-11 11:40:00,263.69,263.71,263.53,263.6,9468.0,261.8279,261.8477,261.669,261.7385,9468.0
2024-10-11 11:45:00,263.55,263.72,263.53,263.69,1998.0,261.6889,261.8577,261.669,261.8279,1998.0
2024-10-11 11:50:00,263.69,263.86,263.63,263.73,3231.0,261.8279,261.9967,261.7683,261.8676,3231.0
2024-10-11 11:55:00,263.73,264.14,263.73,263.96,5683.0,261.8676,262.2747,261.8676,262.096,5683.0
2024-10-11 12:00:00,263.94,263.96,263.69,263.69,1125.0,262.0761,262.096,261.8279,261.8279,1125.0
2024-10-11 12:05:00,263.72,263.76,263.47,263.51,5361.0,261.8577,261.8974,261.6094,261.6491,5361.0
2024-10-11 12:10:00,263.41,263.47,263.2,263.26,3533.0,261.5499,261.6094,261.3413,261.4009,3533.0
2024-10-11 12:15:00,263.12,263.12,262.98,262.99,1708.0,261.2619,261.2619,261.1229,261.1328,1708.0
2024-10-11 12:20:00,262.92,263.04,262.85,263.02,3823.0,261.0633,261.1825,260.9938,261.1626,3823.0
2024-10-11 12:25:00,262.92,263.1,262.78,263.07,4500.0,261.0633,261.242,260.9243,261.2123,4500.0
2024-10-11 12:30:00,263.02,263.03,262.85,263.0,902.0,261.1626,261.1725,260.9938,261.1427,902.0
2024-10-11 12:35:00,262.88,262.9,262.67,262.81,4188.0,261.0236,261.0435,260.8151,260.9541,4188.0
2024-10-11 12:40:00,262.81,263.03,262.8,263.03,2407.0,260.9541,261.1725,260.9442,261.1725,2407.0
2024-10-11 12:45:00,263.0,263.03,262.76,262.81,3111.0,261.1427,261.1725,260.9044,260.9541,3111.0
2024-10-11 12:50:00,262.9,262.98,262.79,262.92,4360.0,261.0435,261.1229,260.9342,261.0633,4360.0
2024-10-11 12:55:00,262.75,262.95,262.56,262.95,4205.0,260.8945,261.0931,260.7059,261.0931,4205.0
2024-10-11 13:00:00,262.93,263.1,262.92,263.01,3800.0,261.0732,261.242,261.0633,261.1527,3800.0
2024-10-11 13:05:00,262.94,262.97,262.85,262.97,2292.0,261.0832,261.113,260.9938,261.113,2292.0
2024-10-11 13:10:00,262.98,263.12,262.92,263.12,1500.0,261.1229,261.2619,261.0633,261.2619,1500.0
2024-10-11 13:15:00,263.04,263.04,262.92,262.94,1741.0,261.1825,261.1825,261.0633,261.0832,1741.0
2024-10-11 13:20:00,262.87,262.96,262.83,262.86,3528.0,261.0137,261.103,260.974,261.0037,3528.0
2024-10-11 13:25:00,262.87,262.88,262.83,262.86,1218.0,261.0137,261.0236,260.974,261.0037,1218.0
2024-10-11 13:30:00,262.88,262.99,262.86,262.93,3678.0,261.0236,261.1328,261.0037,261.0732,3678.0
2024-10-11 13:35:00,262.94,263.04,262.91,263.0,1906.0,261.0832,261.1825,261.0534,261.1427,1906.0
2024-10-11 13:40:00,263.05,263.16,263.04,263.16,1407.0,261.1924,261.3016,261.1825,261.3016,1407.0
2024-10-11 13:45:00,263.19,263.31,263.1,263.13,4488.0,261.3314,261.4506,261.242,261.2718,4488.0
2024-10-11 13:50:00,263.09,263.17,263.05,263.07,1205.0,261.2321,261.3115,261.1924,261.2123,1205.0
2024-10-11 13:55:00,263.01,263.05,262.91,262.98,2500.0,261.1527,261.1924,261.0534,261.1229,2500.0
2024-10-11 14:00:00,262.92,263.11,262.9,263.06,2177.0,261.0633,261.252,261.0435,261.2023,2177.0
2024-10-11 14:05:00,263.06,263.06,262.95,263.05,2280.0,261.2023,261.2023,261.0931,261.1924,2280.0
2024-10-11 14:10:00,263.01,263.06,262.95,263.0,3102.0,261.1527,261.2023,261.0931,261.1427,3102.0
2024-10-11 14:15:00,263.0,263.23,262.99,263.2,2598.0,261.1427,261.3711,261.1328,261.3413,2598.0
2024-10-11 14:20:00,263.25,263.25,263.05,263.05,3475.0,261.391,261.391,261.1924,261.1924,3475.0
2024-10-11 14:25:00,263.08,263.09,262.93,262.93,1817.0,261.2222,261.2321,261.0732,261.0732,1817.0
2024-10-11 14:30:00,262.88,263.11,262.86,263.07,5919.0,261.0236,261.252,261.0037,261.2123,5919.0
2024-10-11 14:35:00,263.02,263.03,262.54,262.82,4089.0,261.1626,261.1725,260.686,260.964,4089.0
2024-10-11 14:40:00,262.72,263.03,262.72,263.03,3575.0,260.8647,261.1725,260.8647,261.1725,3575.0
2024-10-11 14:45:00,263.01,263.11,263.0,263.11,1929.0,261.1527,261.252,261.1427,261.252,1929.0
2024-10-11 14:50:00,263.07,263.07,262.83,262.83,2237.0,261.2123,261.2123,260.974,260.974,2237.0
2024-10-11 14:55:00,262.89,262.96,262.78,262.85,3435.0,261.0335,261.103,260.9243,260.9938,3435.0
2024-10-11 15:00:00,262.84,262.93,262.74,262.81,2412.0,260.9839,261.0732,260.8846,260.9541,2412.0
2024-10-11 15:05:00,262.8,263.14,262.8,263.04,6131.0,260.9442,261.2818,260.9442,261.1825,6131.0
2024-10-11 15:10:00,263.01,263.36,263.0,263.2,14199.0,261.1527,261.5002,261.1427,261.3413,14199.0
2024-10-11 15:15:00,263.21,263.33,263.21,263.27,1000.0,261.3513,261.4704,261.3513,261.4108,1000.0
2024-10-11 15:20:00,263.27,263.34,263.08,263.19,3606.0,261.4108,261.4803,261.2222,261.3314,3606.0
2024-10-11 15:25:00,263.19,263.49,263.17,263.34,4789.0,261.3314,261.6293,261.3115,261.4803,4789.0
2024-10-11 15:30:00,263.27,263.37,263.18,263.21,9894.0,261.4108,261.5101,261.3215,261.3513,9894.0
2024-10-11 15:35:00,263.18,263.31,263.14,263.3,5027.0,261.3215,261.4506,261.2818,261.4406,5027.0
2024-10-11 15:40:00,263.26,263.28,263.17,263.26,5158.0,261.4009,261.4208,261.3115,261.4009,5158.0
2024-10-11 15:45:00,263.27,263.39,263.23,263.39,7197.0,261.4108,261.53,261.3711,261.53,7197.0
2024-10-11 15:50:00,263.29,263.34,262.68,262.78,21777.0,261.4307,261.4803,260.825,260.9243,21777.0
2024-10-11 15:55:00,262.38,262.98,262.38,262.62,78943.0,260.5271,261.1229,260.5271,260.7654,78943.0
2024-10-14 09:30:00,261.22,262.35,260.42,262.33,23553.0,259.3753,260.4973,258.581,260.4775,23553.0
2024-10-14 09:35:00,262.38,262.44,261.51,262.31,15504.0,260.5271,260.5867,259.6633,260.4576,15504.0
2024-10-14 09:40:00,262.13,263.34,261.97,263.25,12183.0,260.2789,261.4803,260.12,261.391,12183.0
2024-10-14 09:45:00,263.25,263.33,262.59,262.77,19763.0,261.391,261.4704,260.7356,260.9144,19763.0
2024-10-14 09:50:00,262.82,262.91,262.25,262.33,4378.0,260.964,261.0534,260.398,260.4775,4378.0
2024-10-14 09:55:00,262.33,262.41,262.11,262.35,3187.0,260.4775,260.5569,260.259,260.4973,3187.0
2024-10-14 10:00:00,262.26,262.76,262.23,262.39,10532.0,260.408,260.9044,260.3782,260.5371,10532.0
2024-10-14 10:05:00,262.22,262.39,262.11,262.39,3978.0,260.3683,260.5371,260.259,260.5371,3978.0
2024-10-14 10:10:00,262.41,262.64,262.34,262.34,19928.0,260.5569,260.7853,260.4874,260.4874,19928.0
2024-10-14 10:15:00,262.34,262.63,262.17,262.52,5329.0,260.4874,260.7754,260.3186,260.6661,5329.0
2024-10-14 10:20:00,262.37,262.69,262.37,262.69,5370.0,260.5172,260.8349,260.5172,260.8349,5370.0
2024-10-14 10:25:00,262.55,262.81,262.3,262.58,16992.0,260.6959,260.9541,260.4477,260.7257,16992.0
2024-10-14 10:30:00,262.56,263.11,262.49,262.84,6509.0,260.7059,261.252,260.6364,260.9839,6509.0
2024-10-14 10:35:00,262.81,262.91,262.66,262.71,714.0,260.9541,261.0534,260.8052,260.8548,714.0
2024-10-14 10:40:00,262.96,263.05,262.74,262.94,5548.0,261.103,261.1924,260.8846,261.0832,5548.0
2024-10-14 10:45:00,262.96,263.0,262.79,262.79,1402.0,261.103,261.1427,260.9342,260.9342,1402.0
2024-10-14 10:50:00,262.81,262.81,262.43,262.73,5034.0,260.9541,260.9541,260.5768,260.8747,5034.0
2024-10-14 10:55:00,262.71,262.76,262.42,262.44,9641.0,260.8548,260.9044,260.5668,260.5867,9641.0
2024-10-14 11:00:00,262.49,262.49,262.17,262.17,3356.0,260.6364,260.6364,260.3186,260.3186,3356.0
2024-10-14 11:05:00,262.17,262.88,262.17,262.73,14384.0,260.3186,261.0236,260.3186,260.8747,14384.0
2024-10-14 11:10:00,262.81,262.88,262.63,262.79,4969.0,260.9541,261.0236,260.7754,260.9342,4969.0
2024-10-14 11:15:00,262.73,262.79,262.64,262.7,2207.0,260.8747,260.9342,260.7853,260.8449,2207.0
2024-10-14 11:20:00,262.61,262.61,262.18,262.18,3245.0,260.7555,260.7555,260.3285,260.3285,3245.0
2024-10-14 11:25:00,262.23,262.24,261.95,261.95,3218.0,260.3782,260.3881,260.1002,260.1002,3218.0
2024-10-14 11:30:00,261.91,261.93,261.72,261.87,3930.0,260.0604,260.0803,259.8718,260.0207,3930.0
2024-10-14 11:35:00,261.75,262.33,261.73,262.25,7448.0,259.9016,260.4775,259.8817,260.398,7448.0
2024-10-14 11:40:00,262.3,262.53,262.27,262.53,2043.0,260.4477,260.6761,260.4179,260.6761,2043.0
2024-10-14 11:45:00,262.66,262.66,262.18,262.29,5118.0,260.8052,260.8052,260.3285,260.4378,5118.0
2024-10-14 11:50:00,262.2,262.3,262.17,262.3,1621.0,260.3484,260.4477,260.3186,260.4477,1621.0
2024-10-14 11:55:00,262.32,262.42,262.22,262.22,1710.0,260.4676,260.5668,260.3683,260.3683,1710.0
2024-10-14 12:00:00,262.28,262.31,262.21,262.22,2296.0,260.4278,260.4576,260.3583,260.3683,2296.0
2024-10-14 12:05:00,262.21,262.33,262.0,262.2,6492.0,260.3583,260.4775,260.1498,260.3484,6492.0
2024-10-14 12:10:00,262.25,262.31,262.03,262.07,3973.0,260.398,260.4576,260.1796,260.2193,3973.0
2024-10-14 12:15:00,262.08,262.09,261.92,261.93,5343.0,260.2292,260.2392,260.0704,260.0803,5343.0
2024-10-14 12:20:00,261.93,262.01,261.87,261.96,6184.0,260.0803,260.1597,260.0207,260.1101,6184.0
2024-10-14 12:25:00,261.89,261.96,261.67,261.8,8192.0,260.0406,260.1101,259.8221,259.9512,8192.0
2024-10-14 12:30:00,261.84,262.02,261.75,261.94,2844.0,259.9909,260.1697,259.9016,260.0902,2844.0
2024-10-14 12:35:00,261.94,262.03,261.35,261.53,22569.0,260.0902,260.1796,259.5044,259.6831,22569.0
2024-10-14 12:40:00,261.54,261.65,261.45,261.5,7129.0,259.6931,259.8023,259.6037,259.6533,7129.0
2024-10-14 12:45:00,261.48,261.81,261.48,261.81,4692.0,259.6335,259.9612,259.6335,259.9612,4692.0
2024-10-14 12:50:00,261.89,262.16,261.82,262.15,3699.0,260.0406,260.3087,259.9711,260.2988,3699.0
2024-10-14 12:55:00,262.14,262.34,262.1,262.21,5643.0,260.2888,260.4874,260.2491,260.3583,5643.0
2024-10-14 13:00:00,262.21,262.31,262.21,262.28,2300.0,260.3583,260.4576,260.3583,260.4278,2300.0
2024-10-14 13:05:00,262.35,262.42,262.13,262.2,4029.0,260.4973,260.5668,260.2789,260.3484,4029.0
2024-10-14 13:10:00,262.2,262.23,261.78,261.78,3960.0,260.3484,260.3782,259.9314,259.9314,3960.0
2024-10-14 13:15:00,261.89,261.98,261.68,261.79,2216.0,260.0406,260.13,259.8321,259.9413,2216.0
2024-10-14 13:20:00,261.76,261.76,261.55,261.58,5725.0,259.9115,259.9115,259.703,259.7328,5725.0
2024-10-14 13:25:00,261.62,261.78,261.61,261.61,3763.0,259.7725,259.9314,259.7626,259.7626,3763.0
2024-10-14 13:30:00,261.66,261.66,261.32,261.34,2984.0,259.8122,259.8122,259.4746,259.4945,2984.0
2024-10-14 13:35:00,261.26,261.59,261.25,261.59,5050.0,259.415,259.7427,259.4051,259.7427,5050.0
2024-10-14 13:40:00,261.59,261.63,261.46,261.53,2215.0,259.7427,259.7824,259.6136,259.6831,2215.0
2024-10-14 13:45:00,261.48,261.52,261.4,261.41,3010.0,259.6335,259.6732,259.554,259.564,3010.0
2024-10-14 13:50:00,261.44,261.59,261.4,261.54,4525.0,259.5938,259.7427,259.554,259.6931,4525.0
2024-10-14 13:55:00,261.46,261.6,261.46,261.59,1289.0,259.6136,259.7526,259.6136,259.7427,1289.0
2024-10-14 14:00:00,261.52,261.53,261.35,261.46,5062.0,259.6732,259.6831,259.5044,259.6136,5062.0
2024-10-14 14:05:00,261.35,261.64,261.35,261.53,3173.0,259.5044,259.7924,259.5044,259.6831,3173.0
2024-10-14 14:10:00,261.64,261.64,261.3,261.32,9249.0,259.7924,259.7924,259.4548,259.4746,9249.0
2024-10-14 14:15:00,261.35,261.47,261.19,261.27,5430.0,259.5044,259.6236,259.3455,259.425,5430.0
2024-10-14 14:20:00,261.17,261.29,261.16,261.24,3343.0,259.3257,259.4448,259.3157,259.3952,3343.0
2024-10-14 14:25:00,261.25,261.47,261.2,261.47,3229.0,259.4051,259.6236,259.3555,259.6236,3229.0
2024-10-14 14:30:00,261.49,261.62,261.49,261.59,2653.0,259.6434,259.7725,259.6434,259.7427,2653.0
2024-10-14 14:35:00,261.56,261.89,261.55,261.84,1700.0,259.7129,260.0406,259.703,259.9909,1700.0
2024-10-14 14:40:00,261.79,261.87,261.73,261.73,4382.0,259.9413,260.0207,259.8817,259.8817,4382.0
2024-10-14 14:45:00,261.86,261.92,261.64,261.67,2000.0,260.0108,260.0704,259.7924,259.8221,2000.0
2024-10-14 14:50:00,261.67,261.67,261.47,261.48,2582.0,259.8221,259.8221,259.6236,259.6335,2582.0
2024-10-14 14:55:00,261.53,261.59,261.42,261.54,4927.0,259.6831,259.7427,259.5739,259.6931,4927.0
2024-10-14 15:00:00,261.5,261.66,261.42,261.66,3276.0,259.6533,259.8122,259.5739,259.8122,3276.0
2024-10-14 15:05:00,261.64,261.79,261.49,261.79,6610.0,259.7924,259.9413,259.6434,259.9413,6610.0
2024-10-14 15:10:00,261.79,261.84,261.65,261.72,16372.0,259.9413,259.9909,259.8023,259.8718,16372.0
2024-10-14 15:15:00,261.69,261.7,261.35,261.51,10912.0,259.842,259.8519,259.5044,259.6633,10912.0
2024-10-14 15:20:00,261.56,261.67,261.45,261.67,7810.0,259.7129,259.8221,259.6037,259.8221,7810.0
2024-10-14 15:25:00,261.67,261.67,261.3,261.38,7046.0,259.8221,259.8221,259.4548,259.5342,7046.0
2024-10-14 15:30:00,261.38,261.43,261.19,261.25,10688.0,259.5342,259.5838,259.3455,259.4051,10688.0
2024-10-14 15:35:00,261.2,261.44,261.19,261.3,11523.0,259.3555,259.5938,259.3455,259.4548,11523.0
2024-10-14 15:40:00,261.31,261.59,261.23,261.27,10101.0,259.4647,259.7427,259.3852,259.425,10101.0
2024-10-14 15:45:00,261.3,261.55,261.08,261.55,19645.0,259.4548,259.703,259.2363,259.703,19645.0
2024-10-14 15:50:00,261.43,261.79,261.3,261.78,24138.0,259.5838,259.9413,259.4548,259.9314,24138.0
2024-10-14 15:55:00,261.59,261.88,261.4,261.65,62259.0,259.7427,260.0307,259.554,259.8023,62259.0
2024-10-15 09:30:00,261.37,261.9,261.37,261.9,9544.0,259.5243,260.0505,259.5243,260.0505,9544.0
2024-10-15 09:35:00,261.71,261.71,261.14,261.31,7357.0,259.8619,259.8619,259.2959,259.4647,7357.0
2024-10-15 09:40:00,261.53,261.58,261.0,261.14,4201.0,259.6831,259.7328,259.1569,259.2959,4201.0
2024-10-15 09:45:00,261.13,262.01,261.13,262.01,3996.0,259.286,260.1597,259.286,260.1597,3996.0
2024-10-15 09:50:00,262.1,262.31,261.86,261.86,7353.0,260.2491,260.4576,260.0108,260.0108,7353.0
2024-10-15 09:55:00,261.89,261.89,261.08,261.41,6043.0,260.0406,260.0406,259.2363,259.564,6043.0
2024-10-15 10:00:00,261.39,261.75,261.23,261.74,9526.0,259.5441,259.9016,259.3852,259.8916,9526.0
2024-10-15 10:05:00,261.69,262.16,261.61,262.16,11684.0,259.842,260.3087,259.7626,260.3087,11684.0
2024-10-15 10:10:00,262.35,262.71,262.17,262.54,8936.0,260.4973,260.8548,260.3186,260.686,8936.0
2024-10-15 10:15:00,262.62,263.32,262.62,263.24,2821.0,260.7654,261.4605,260.7654,261.3811,2821.0
2024-10-15 10:20:00,263.32,263.32,262.7,262.7,4522.0,261.4605,261.4605,260.8449,260.8449,4522.0
2024-10-15 10:25:00,262.8,263.18,262.74,263.13,6318.0,260.9442,261.3215,260.8846,261.2718,6318.0
2024-10-15 10:30:00,263.13,263.32,262.87,263.01,20060.0,261.2718,261.4605,261.0137,261.1527,20060.0
2024-10-15 10:35:00,263.01,263.01,262.4,262.4,20900.0,261.1527,261.1527,260.547,260.547,20900.0
2024-10-15 10:40:00,262.43,262.94,262.37,262.71,7078.0,260.5768,261.0832,260.5172,260.8548,7078.0
2024-10-15 10:45:00,262.55,262.55,261.95,262.33,4859.0,260.6959,260.6959,260.1002,260.4775,4859.0
2024-10-15 10:50:00,262.17,262.29,262.11,262.12,835.0,260.3186,260.4378,260.259,260.269,835.0
2024-10-15 10:55:00,262.12,262.18,261.65,261.81,3953.0,260.269,260.3285,259.8023,259.9612,3953.0
2024-10-15 11:00:00,261.82,262.17,261.67,262.17,3798.0,259.9711,260.3186,259.8221,260.3186,3798.0
2024-10-15 11:05:00,261.99,262.19,261.95,262.06,3469.0,260.1399,260.3385,260.1002,260.2094,3469.0
2024-10-15 11:10:00,262.04,262.07,261.58,261.82,3422.0,260.1895,260.2193,259.7328,259.9711,3422.0
2024-10-15 11:15:00,261.94,262.16,261.89,262.05,1500.0,260.0902,260.3087,260.0406,260.1995,1500.0
2024-10-15 11:20:00,262.05,262.12,261.86,261.88,4988.0,260.1995,260.269,260.0108,260.0307,4988.0
2024-10-15 11:25:00,261.88,261.91,261.71,261.71,1532.0,260.0307,260.0604,259.8619,259.8619,1532.0
2024-10-15 11:30:00,261.75,261.86,261.66,261.79,4432.0,259.9016,260.0108,259.8122,259.9413,4432.0
2024-10-15 11:35:00,261.85,261.88,261.64,261.75,6482.0,260.0009,260.0307,259.7924,259.9016,6482.0
2024-10-15 11:40:00,261.75,262.18,261.64,262.0,3150.0,259.9016,260.3285,259.7924,260.1498,3150.0
2024-10-15 11:45:00,261.88,261.9,261.73,261.73,880.0,260.0307,260.0505,259.8817,259.8817,880.0
2024-10-15 11:50:00,261.78,261.97,261.71,261.71,2310.0,259.9314,260.12,259.8619,259.8619,2310.0
2024-10-15 11:55:00,261.81,262.08,261.76,262.08,3900.0,259.9612,260.2292,259.9115,260.2292,3900.0
2024-10-15 12:00:00,262.09,262.21,261.98,262.0,3499.0,260.2392,260.3583,260.13,260.1498,3499.0
2024-10-15 12:05:00,262.07,262.59,262.07,262.46,5214.0,260.2193,260.7356,260.2193,260.6066,5214.0
2024-10-15 12:10:00,262.47,262.56,262.36,262.47,1590.0,260.6165,260.7059,260.5073,260.6165,1590.0
2024-10-15 12:15:00,262.47,262.51,262.29,262.46,4681.0,260.6165,260.6562,260.4378,260.6066,4681.0
2024-10-15 12:20:00,262.52,262.57,262.34,262.48,3630.0,260.6661,260.7158,260.4874,260.6264,3630.0
2024-10-15 12:25:00,262.47,262.54,262.43,262.54,1266.0,260.6165,260.686,260.5768,260.686,1266.0
2024-10-15 12:30:00,262.4,262.52,262.23,262.45,7132.0,260.547,260.6661,260.3782,260.5966,7132.0
2024-10-15 12:35:00,262.52,262.52,262.16,262.16,3584.0,260.6661,260.6661,260.3087,260.3087,3584.0
2024-10-15 12:40:00,262.06,262.12,261.51,261.62,2649.0,260.2094,260.269,259.6633,259.7725,2649.0
2024-10-15 12:45:00,261.62,261.62,261.29,261.44,4664.0,259.7725,259.7725,259.4448,259.5938,4664.0
2024-10-15 12:50:00,261.36,261.53,261.19,261.31,3097.0,259.5143,259.6831,259.3455,259.4647,3097.0
2024-10-15 12:55:00,261.32,261.32,261.01,261.06,2958.0,259.4746,259.4746,259.1668,259.2164,2958.0
2024-10-15 13:00:00,261.1,261.1,260.87,260.89,6525.0,259.2562,259.2562,259.0278,259.0476,6525.0
2024-10-15 13:05:00,260.92,260.93,260.49,260.51,3166.0,259.0774,259.0874,258.6505,258.6703,3166.0
2024-10-15 13:10:00,260.51,260.51,259.8,259.89,10265.0,258.6703,258.6703,257.9653,258.0547,10265.0
2024-10-15 13:15:00,259.96,260.3,259.96,260.17,5520.0,258.1242,258.4618,258.1242,258.3327,5520.0
2024-10-15 13:20:00,260.17,260.29,260.14,260.23,2184.0,258.3327,258.4519,258.3029,258.3923,2184.0
2024-10-15 13:25:00,260.17,260.28,260.03,260.21,6687.0,258.3327,258.442,258.1937,258.3725,6687.0
2024-10-15 13:30:00,260.2,260.38,260.18,260.32,2630.0,258.3625,258.5413,258.3427,258.4817,2630.0
2024-10-15 13:35:00,260.31,260.51,260.24,260.51,1916.0,258.4717,258.6703,258.4022,258.6703,1916.0
2024-10-15 13:40:00,260.49,260.94,260.49,260.88,3109.0,258.6505,259.0973,258.6505,259.0377,3109.0
2024-10-15 13:45:00,260.8,260.89,260.56,260.56,4759.0,258.9583,259.0476,258.72,258.72,4759.0
2024-10-15 13:50:00,260.54,260.59,260.47,260.48,3579.0,258.7001,258.7498,258.6306,258.6405,3579.0
2024-10-15 13:55:00,260.41,260.41,260.05,260.05,3798.0,258.571,258.571,258.2136,258.2136,3798.0
2024-10-15 14:00:00,260.17,260.52,260.16,260.29,6038.0,258.3327,258.6803,258.3228,258.4519,6038.0
2024-10-15 14:05:00,260.15,260.19,260.06,260.06,1276.0,258.3129,258.3526,258.2235,258.2235,1276.0
2024-10-15 14:10:00,260.15,260.35,259.97,260.08,6805.0,258.3129,258.5115,258.1341,258.2434,6805.0
2024-10-15 14:15:00,259.98,260.14,259.84,260.14,6254.0,258.1441,258.3029,258.0051,258.3029,6254.0
2024-10-15 14:20:00,260.05,260.33,260.0,260.3,8997.0,258.2136,258.4916,258.1639,258.4618,8997.0
2024-10-15 14:25:00,260.3,260.36,260.09,260.21,9944.0,258.4618,258.5214,258.2533,258.3725,9944.0
2024-10-15 14:30:00,260.32,260.53,260.18,260.29,7444.0,258.4817,258.6902,258.3427,258.4519,7444.0
2024-10-15 14:35:00,260.35,260.52,260.31,260.42,9831.0,258.5115,258.6803,258.4717,258.581,9831.0
2024-10-15 14:40:00,260.42,260.48,260.31,260.42,6305.0,258.581,258.6405,258.4717,258.581,6305.0
2024-10-15 14:45:00,260.42,260.52,260.35,260.42,4449.0,258.581,258.6803,258.5115,258.581,4449.0
2024-10-15 14:50:00,260.42,260.47,260.2,260.24,6550.0,258.581,258.6306,258.3625,258.4022,6550.0
2024-10-15 14:55:00,260.19,260.25,260.06,260.21,6392.0,258.3526,258.4122,258.2235,258.3725,6392.0
2024-10-15 15:00:00,260.21,260.32,260.0,260.18,6982.0,258.3725,258.4817,258.1639,258.3427,6982.0
2024-10-15 15:05:00,260.12,260.23,259.51,259.56,19679.0,258.2831,258.3923,257.6774,257.727,19679.0
2024-10-15 15:10:00,259.75,259.81,259.49,259.67,7453.0,257.9157,257.9753,257.6575,257.8363,7453.0
2024-10-15 15:15:00,259.78,259.91,259.6,259.88,6704.0,257.9455,258.0746,257.7668,258.0448,6704.0
2024-10-15 15:20:00,259.88,260.09,259.79,260.0,8347.0,258.0448,258.2533,257.9554,258.1639,8347.0
2024-10-15 15:25:00,260.09,260.1,259.73,259.73,10449.0,258.2533,258.2632,257.8958,257.8958,10449.0
2024-10-15 15:30:00,259.84,260.07,259.78,260.07,7574.0,258.0051,258.2334,257.9455,258.2334,7574.0
2024-10-15 15:35:00,260.01,260.18,259.66,260.18,11084.0,258.1739,258.3427,257.8263,258.3427,11084.0
2024-10-15 15:40:00,260.16,260.46,260.06,260.32,11393.0,258.3228,258.6207,258.2235,258.4817,11393.0
2024-10-15 15:45:00,260.31,260.55,260.19,260.36,12577.0,258.4717,258.7101,258.3526,258.5214,12577.0
2024-10-15 15:50:00,260.36,260.45,260.11,260.32,18120.0,258.5214,258.6108,258.2732,258.4817,18120.0
2024-10-15 15:55:00,260.31,260.69,260.05,260.55,85053.0,258.4717,258.8491,258.2136,258.7101,85053.0
2024-10-16 09:30:00,260.43,260.76,259.6,260.64,16396.0,258.5909,258.9186,257.7668,258.7994,16396.0
2024-10-16 09:35:00,260.64,260.88,260.32,260.88,4667.0,258.7994,259.0377,258.4817,259.0377,4667.0
2024-10-16 09:40:00,260.6,261.56,260.6,261.56,2000.0,258.7597,259.7129,258.7597,259.7129,2000.0
2024-10-16 09:45:00,261.52,261.97,261.34,261.69,7783.0,259.6732,260.12,259.4945,259.842,7783.0
2024-10-16 09:50:00,261.77,261.85,261.21,261.3,9986.0,259.9214,260.0009,259.3654,259.4548,9986.0
2024-10-16 09:55:00,261.16,261.97,261.15,261.97,7458.0,259.3157,260.12,259.3058,260.12,7458.0
2024-10-16 10:00:00,261.91,262.28,261.74,262.25,4917.0,260.0604,260.4278,259.8916,260.398,4917.0
2024-10-16 10:05:00,262.19,262.69,262.12,262.69,6308.0,260.3385,260.8349,260.269,260.8349,6308.0
2024-10-16 10:10:00,262.61,262.68,262.34,262.47,8837.0,260.7555,260.825,260.4874,260.6165,8837.0
2024-10-16 10:15:00,262.42,262.65,262.32,262.65,2711.0,260.5668,260.7952,260.4676,260.7952,2711.0
2024-10-16 10:20:00,262.47,262.47,262.06,262.15,5717.0,260.6165,260.6165,260.2094,260.2988,5717.0
2024-10-16 10:25:00,262.29,262.63,262.15,262.41,8148.0,260.4378,260.7754,260.2988,260.5569,8148.0
2024-10-16 10:30:00,262.39,262.81,262.36,262.81,2345.0,260.5371,260.9541,260.5073,260.9541,2345.0
2024-10-16 10:35:00,262.78,262.79,262.44,262.5,3806.0,260.9243,260.9342,260.5867,260.6463,3806.0
2024-10-16 10:40:00,262.39,262.48,262.27,262.48,1905.0,260.5371,260.6264,260.4179,260.6264,1905.0
2024-10-16 10:45:00,262.51,262.66,262.45,262.6,2802.0,260.6562,260.8052,260.5966,260.7456,2802.0
2024-10-16 10:50:00,262.63,262.89,262.63,262.87,1500.0,260.7754,261.0335,260.7754,261.0137,1500.0
2024-10-16 10:55:00,262.87,262.9,262.52,262.61,2905.0,261.0137,261.0435,260.6661,260.7555,2905.0
2024-10-16 11:00:00,262.66,262.73,262.54,262.59,3683.0,260.8052,260.8747,260.686,260.7356,3683.0
2024-10-16 11:05:00,262.52,262.54,262.45,262.54,1320.0,260.6661,260.686,260.5966,260.686,1320.0
2024-10-16 11:10:00,262.4,262.56,262.4,262.56,420.0,260.547,260.7059,260.547,260.7059,420.0
2024-10-16 11:15:00,262.42,262.5,262.32,262.5,3799.0,260.5668,260.6463,260.4676,260.6463,3799.0
2024-10-16 11:20:00,262.34,262.41,262.28,262.3,2562.0,260.4874,260.5569,260.4278,260.4477,2562.0
2024-10-16 11:25:00,262.22,262.48,262.22,262.48,4005.0,260.3683,260.6264,260.3683,260.6264,4005.0
2024-10-16 11:30:00,262.5,262.73,262.5,262.58,2885.0,260.6463,260.8747,260.6463,260.7257,2885.0
2024-10-16 11:35:00,262.46,262.49,262.29,262.29,1600.0,260.6066,260.6364,260.4378,260.4378,1600.0
2024-10-16 11:40:00,262.36,262.45,262.33,262.33,2303.0,260.5073,260.5966,260.4775,260.4775,2303.0
2024-10-16 11:45:00,262.32,262.32,262.19,262.23,6414.0,260.4676,260.4676,260.3385,260.3782,6414.0
2024-10-16 11:50:00,262.25,262.25,261.68,261.79,2031.0,260.398,260.398,259.8321,259.9413,2031.0
2024-10-16 11:55:00,261.69,262.02,261.66,261.67,6450.0,259.842,260.1697,259.8122,259.8221,6450.0
2024-10-16 12:00:00,261.78,262.0,261.77,261.92,3635.0,259.9314,260.1498,259.9214,260.0704,3635.0
2024-10-16 12:05:00,262.06,262.14,261.97,262.12,1661.0,260.2094,260.2888,260.12,260.269,1661.0
2024-10-16 12:10:00,262.17,262.31,262.12,262.19,6482.0,260.3186,260.4576,260.269,260.3385,6482.0
2024-10-16 12:15:00,262.23,262.44,262.23,262.44,2700.0,260.3782,260.5867,260.3782,260.5867,2700.0
2024-10-16 12:20:00,262.65,262.72,262.65,262.72,1105.0,260.7952,260.8647,260.7952,260.8647,1105.0
2024-10-16 12:25:00,262.72,262.72,262.43,262.56,6579.0,260.8647,260.8647,260.5768,260.7059,6579.0
2024-10-16 12:30:00,262.53,262.53,262.3,262.37,4411.0,260.6761,260.6761,260.4477,260.5172,4411.0
2024-10-16 12:35:00,262.36,262.38,262.3,262.35,2485.0,260.5073,260.5271,260.4477,260.4973,2485.0
2024-10-16 12:40:00,262.36,262.36,262.15,262.16,1201.0,260.5073,260.5073,260.2988,260.3087,1201.0
2024-10-16 12:45:00,262.17,262.18,261.96,261.96,1308.0,260.3186,260.3285,260.1101,260.1101,1308.0
2024-10-16 12:50:00,262.06,262.06,261.85,261.94,3002.0,260.2094,260.2094,260.0009,260.0902,3002.0
2024-10-16 12:55:00,261.99,262.19,261.98,262.16,2105.0,260.1399,260.3385,260.13,260.3087,2105.0
2024-10-16 13:00:00,262.31,262.31,262.31,262.31,100.0,260.4576,260.4576,260.4576,260.4576,100.0
2024-10-16 13:05:00,262.06,262.16,262.06,262.16,300.0,260.2094,260.3087,260.2094,260.3087,300.0
2024-10-16 13:10:00,262.14,262.16,262.06,262.06,1116.0,260.2888,260.3087,260.2094,260.2094,1116.0
2024-10-16 13:15:00,262.14,262.15,262.09,262.1,700.0,260.2888,260.2988,260.2392,260.2491,700.0
2024-10-16 13:20:00,262.1,262.19,262.08,262.19,400.0,260.2491,260.3385,260.2292,260.3385,400.0
2024-10-16 13:25:00,262.11,262.12,262.0,262.12,400.0,260.259,260.269,260.1498,260.269,400.0
2024-10-16 13:30:00,262.2,262.2,262.09,262.2,901.0,260.3484,260.3484,260.2392,260.3484,901.0
2024-10-16 13:35:00,262.15,262.38,262.15,262.38,3368.0,260.2988,260.5271,260.2988,260.5271,3368.0
2024-10-16 13:40:00,262.38,262.48,262.36,262.36,1600.0,260.5271,260.6264,260.5073,260.5073,1600.0
2024-10-16 13:45:00,262.43,262.57,262.43,262.57,930.0,260.5768,260.7158,260.5768,260.7158,930.0
2024-10-16 13:50:00,262.51,262.58,262.42,262.48,989.0,260.6562,260.7257,260.5668,260.6264,989.0
2024-10-16 13:55:00,262.46,262.5,262.36,262.48,2452.0,260.6066,260.6463,260.5073,260.6264,2452.0
2024-10-16 14:00:00,262.39,262.59,262.39,262.45,1176.0,260.5371,260.7356,260.5371,260.5966,1176.0
2024-10-16 14:05:00,262.51,262.67,262.51,262.66,2182.0,260.6562,260.8151,260.6562,260.8052,2182.0
2024-10-16 14:10:00,262.72,262.78,262.6,262.7,2709.0,260.8647,260.9243,260.7456,260.8449,2709.0
2024-10-16 14:15:00,262.77,262.77,262.51,262.53,6586.0,260.9144,260.9144,260.6562,260.6761,6586.0
2024-10-16 14:20:00,262.57,263.29,262.57,263.25,6005.0,260.7158,261.4307,260.7158,261.391,6005.0
2024-10-16 14:25:00,263.18,263.18,263.01,263.01,1109.0,261.3215,261.3215,261.1527,261.1527,1109.0
2024-10-16 14:30:00,263.0,263.1,262.94,262.97,750.0,261.1427,261.242,261.0832,261.113,750.0
2024-10-16 14:35:00,262.96,263.05,262.8,262.8,2121.0,261.103,261.1924,260.9442,260.9442,2121.0
2024-10-16 14:40:00,262.8,262.8,262.64,262.65,2496.0,260.9442,260.9442,260.7853,260.7952,2496.0
2024-10-16 14:45:00,262.79,262.81,262.64,262.74,4730.0,260.9342,260.9541,260.7853,260.8846,4730.0
2024-10-16 14:50:00,262.66,262.67,262.5,262.5,2117.0,260.8052,260.8151,260.6463,260.6463,2117.0
2024-10-16 14:55:00,262.5,262.63,262.44,262.62,3742.0,260.6463,260.7754,260.5867,260.7654,3742.0
2024-10-16 15:00:00,262.55,262.62,262.41,262.48,5637.0,260.6959,260.7654,260.5569,260.6264,5637.0
2024-10-16 15:05:00,262.53,262.54,262.4,262.46,1300.0,260.6761,260.686,260.547,260.6066,1300.0
2024-10-16 15:10:00,262.51,262.57,262.48,262.55,1630.0,260.6562,260.7158,260.6264,260.6959,1630.0
2024-10-16 15:15:00,262.51,262.58,262.4,262.56,2663.0,260.6562,260.7257,260.547,260.7059,2663.0
2024-10-16 15:20:00,262.55,262.56,262.36,262.38,3381.0,260.6959,260.7059,260.5073,260.5271,3381.0
2024-10-16 15:25:00,262.35,262.54,262.3,262.54,3788.0,260.4973,260.686,260.4477,260.686,3788.0
2024-10-16 15:30:00,262.36,262.43,262.25,262.43,2754.0,260.5073,260.5768,260.398,260.5768,2754.0
2024-10-16 15:35:00,262.35,262.59,262.34,262.59,2600.0,260.4973,260.7356,260.4874,260.7356,2600.0
2024-10-16 15:40:00,262.7,262.93,262.7,262.79,3389.0,260.8449,261.0732,260.8449,260.9342,3389.0
2024-10-16 15:45:00,262.77,262.79,262.61,262.61,2217.0,260.9144,260.9342,260.7555,260.7555,2217.0
2024-10-16 15:50:00,262.63,262.63,262.15,262.38,11783.0,260.7754,260.7754,260.2988,260.5271,11783.0
2024-10-16 15:55:00,262.33,262.66,262.27,262.57,28071.0,260.4775,260.8052,260.4179,260.7158,28071.0
2024-10-17 09:30:00,264.5,264.5,263.52,263.52,16057.0,262.6322,262.6322,261.6591,261.6591,16057.0
2024-10-17 09:35:00,263.92,263.92,263.12,263.24,1580.0,262.0563,262.0563,261.2619,261.3811,1580.0
2024-10-17 09:40:00,263.53,264.56,263.52,264.08,3905.0,261.669,262.6917,261.6591,262.2151,3905.0
2024-10-17 09:45:00,264.13,264.33,263.76,263.76,4320.0,262.2648,262.4634,261.8974,261.8974,4320.0
2024-10-17 09:50:00,263.57,263.99,263.44,263.45,4018.0,261.7087,262.1258,261.5796,261.5896,4018.0
2024-10-17 09:55:00,263.45,263.45,262.98,263.33,1600.0,261.5896,261.5896,261.1229,261.4704,1600.0
2024-10-17 10:00:00,263.35,263.44,262.75,262.75,2779.0,261.4903,261.5796,260.8945,260.8945,2779.0
2024-10-17 10:05:00,262.79,263.1,262.64,263.06,6527.0,260.9342,261.242,260.7853,261.2023,6527.0
2024-10-17 10:10:00,263.03,263.03,263.03,263.03,1449.0,261.1725,261.1725,261.1725,261.1725,1449.0
2024-10-17 10:15:00,262.84,262.84,262.3,262.65,3864.0,260.9839,260.9839,260.4477,260.7952,3864.0
2024-10-17 10:20:00,262.6,262.87,262.53,262.87,2610.0,260.7456,261.0137,260.6761,261.0137,2610.0
2024-10-17 10:25:00,262.86,262.9,262.29,262.72,3339.0,261.0037,261.0435,260.4378,260.8647,3339.0
2024-10-17 10:30:00,262.92,263.01,262.74,262.94,2906.0,261.0633,261.1527,260.8846,261.0832,2906.0
2024-10-17 10:35:00,262.73,262.78,262.61,262.7,1575.0,260.8747,260.9243,260.7555,260.8449,1575.0
2024-10-17 10:40:00,262.87,262.89,262.61,262.61,3519.0,261.0137,261.0335,260.7555,260.7555,3519.0
2024-10-17 10:45:00,262.67,263.03,262.6,263.0,1600.0,260.8151,261.1725,260.7456,261.1427,1600.0
2024-10-17 10:50:00,262.88,262.88,262.65,262.65,1785.0,261.0236,261.0236,260.7952,260.7952,1785.0
2024-10-17 10:55:00,262.57,262.82,262.49,262.51,2300.0,260.7158,260.964,260.6364,260.6562,2300.0
2024-10-17 11:00:00,262.78,262.8,262.36,262.49,1200.0,260.9243,260.9442,260.5073,260.6364,1200.0
2024-10-17 11:05:00,262.46,262.67,262.46,262.65,1600.0,260.6066,260.8151,260.6066,260.7952,1600.0
2024-10-17 11:10:00,262.54,262.62,262.38,262.44,2001.0,260.686,260.7654,260.5271,260.5867,2001.0
2024-10-17 11:15:00,262.44,263.04,262.44,262.77,2394.0,260.5867,261.1825,260.5867,260.9144,2394.0
2024-10-17 11:20:00,262.81,263.03,262.66,263.03,4357.0,260.9541,261.1725,260.8052,261.1725,4357.0
2024-10-17 11:25:00,262.98,263.35,262.98,263.35,2400.0,261.1229,261.4903,261.1229,261.4903,2400.0
2024-10-17 11:30:00,263.35,263.51,263.23,263.35,10688.0,261.4903,261.6491,261.3711,261.4903,10688.0
2024-10-17 11:35:00,263.35,263.36,263.09,263.13,2195.0,261.4903,261.5002,261.2321,261.2718,2195.0
2024-10-17 11:40:00,263.17,263.2,263.02,263.2,550.0,261.3115,261.3413,261.1626,261.3413,550.0
2024-10-17 11:45:00,263.05,263.13,262.76,262.76,3200.0,261.1924,261.2718,260.9044,260.9044,3200.0
2024-10-17 11:50:00,262.84,262.84,262.75,262.83,500.0,260.9839,260.9839,260.8945,260.974,500.0
2024-10-17 11:55:00,262.89,263.25,262.89,263.09,4300.0,261.0335,261.391,261.0335,261.2321,4300.0
2024-10-17 12:00:00,263.21,263.6,263.2,263.4,3113.0,261.3513,261.7385,261.3413,261.5399,3113.0
2024-10-17 12:05:00,263.33,263.61,263.33,263.41,3372.0,261.4704,261.7484,261.4704,261.5499,3372.0
2024-10-17 12:10:00,263.47,263.47,263.3,263.3,1200.0,261.6094,261.6094,261.4406,261.4406,1200.0
2024-10-17 12:15:00,263.37,263.67,263.37,263.56,1900.0,261.5101,261.808,261.5101,261.6988,1900.0
2024-10-17 12:20:00,263.48,263.63,263.4,263.53,3454.0,261.6194,261.7683,261.5399,261.669,3454.0
2024-10-17 12:25:00,263.65,263.65,263.59,263.64,620.0,261.7882,261.7882,261.7286,261.7782,620.0
2024-10-17 12:30:00,263.7,263.7,263.56,263.56,400.0,261.8378,261.8378,261.6988,261.6988,400.0
2024-10-17 12:35:00,263.64,263.97,263.64,263.94,2734.0,261.7782,262.1059,261.7782,262.0761,2734.0
2024-10-17 12:40:00,264.02,264.34,264.02,264.34,5223.0,262.1555,262.4733,262.1555,262.4733,5223.0
2024-10-17 12:45:00,264.34,264.37,264.25,264.25,1000.0,262.4733,262.5031,262.3839,262.3839,1000.0
2024-10-17 12:50:00,264.34,264.35,264.25,264.25,1230.0,262.4733,262.4832,262.3839,262.3839,1230.0
2024-10-17 12:55:00,264.3,264.49,264.3,264.49,1742.0,262.4336,262.6222,262.4336,262.6222,1742.0
2024-10-17 13:00:00,264.36,264.48,264.0,264.29,6905.0,262.4931,262.6123,262.1357,262.4236,6905.0
2024-10-17 13:05:00,264.29,264.29,264.14,264.16,1068.0,262.4236,262.4236,262.2747,262.2946,1068.0
2024-10-17 13:10:00,264.3,264.56,264.3,264.48,2315.0,262.4336,262.6917,262.4336,262.6123,2315.0
2024-10-17 13:15:00,264.44,264.56,264.24,264.28,2500.0,262.5726,262.6917,262.374,262.4137,2500.0
2024-10-17 13:20:00,264.15,264.36,264.15,264.36,516.0,262.2846,262.4931,262.2846,262.4931,516.0
2024-10-17 13:25:00,264.25,264.45,264.25,264.34,2200.0,262.3839,262.5825,262.3839,262.4733,2200.0
2024-10-17 13:30:00,264.43,264.43,264.19,264.31,3379.0,262.5627,262.5627,262.3243,262.4435,3379.0
2024-10-17 13:35:00,264.31,264.49,264.31,264.43,1353.0,262.4435,262.6222,262.4435,262.5627,1353.0
2024-10-17 13:40:00,264.51,264.86,264.46,264.61,2447.0,262.6421,262.9896,262.5924,262.7414,2447.0
2024-10-17 13:45:00,264.67,264.79,264.58,264.62,625.0,262.801,262.9201,262.7116,262.7513,625.0
2024-10-17 13:50:00,264.67,264.84,264.58,264.84,1100.0,262.801,262.9698,262.7116,262.9698,1100.0
2024-10-17 13:55:00,264.82,264.82,264.63,264.75,2419.0,262.9499,262.9499,262.7612,262.8804,2419.0
2024-10-17 14:00:00,264.87,264.88,264.45,264.51,14417.0,262.9995,263.0095,262.5825,262.6421,14417.0
2024-10-17 14:05:00,264.5,264.5,264.02,264.02,2295.0,262.6322,262.6322,262.1555,262.1555,2295.0
2024-10-17 14:10:00,264.0,264.51,264.0,264.51,5148.0,262.1357,262.6421,262.1357,262.6421,5148.0
2024-10-17 14:15:00,264.5,264.52,264.21,264.21,1654.0,262.6322,262.652,262.3442,262.3442,1654.0
2024-10-17 14:20:00,264.11,264.21,263.85,264.19,10015.0,262.2449,262.3442,261.9867,262.3243,10015.0
2024-10-17 14:25:00,264.22,264.33,264.19,264.2,600.0,262.3541,262.4634,262.3243,262.3343,600.0
2024-10-17 14:30:00,264.2,264.46,264.2,264.46,10996.0,262.3343,262.5924,262.3343,262.5924,10996.0
2024-10-17 14:35:00,264.44,264.86,264.29,264.86,13399.0,262.5726,262.9896,262.4236,262.9896,13399.0
2024-10-17 14:40:00,264.86,264.87,264.46,264.68,9681.0,262.9896,262.9995,262.5924,262.8109,9681.0
2024-10-17 14:45:00,264.61,264.85,264.61,264.74,3614.0,262.7414,262.9797,262.7414,262.8705,3614.0
2024-10-17 14:50:00,264.74,264.94,264.74,264.85,4922.0,262.8705,263.069,262.8705,262.9797,4922.0
2024-10-17 14:55:00,264.84,265.18,264.84,265.17,8384.0,262.9698,263.3074,262.9698,263.2974,8384.0
2024-10-17 15:00:00,265.13,265.16,265.01,265.06,4654.0,263.2577,263.2875,263.1386,263.1882,4654.0
2024-10-17 15:05:00,265.06,265.2,264.56,264.72,33260.0,263.1882,263.3272,262.6917,262.8506,33260.0
2024-10-17 15:10:00,264.69,264.94,264.62,264.92,3038.0,262.8208,263.069,262.7513,263.0492,3038.0
2024-10-17 15:15:00,264.84,264.84,264.14,264.26,10232.0,262.9698,262.9698,262.2747,262.3939,10232.0
2024-10-17 15:20:00,264.25,264.26,264.08,264.16,3772.0,262.3839,262.3939,262.2151,262.2946,3772.0
2024-10-17 15:25:00,264.14,264.31,263.89,264.31,4810.0,262.2747,262.4435,262.0265,262.4435,4810.0
2024-10-17 15:30:00,264.21,264.55,264.09,264.55,7134.0,262.3442,262.6818,262.2251,262.6818,7134.0
2024-10-17 15:35:00,264.39,264.44,264.09,264.09,6096.0,262.5229,262.5726,262.2251,262.2251,6096.0
2024-10-17 15:40:00,264.17,264.32,264.06,264.24,5491.0,262.3045,262.4534,262.1953,262.374,5491.0
2024-10-17 15:45:00,264.23,264.32,264.11,264.22,4086.0,262.3641,262.4534,262.2449,262.3541,4086.0
2024-10-17 15:50:00,264.11,264.76,263.79,264.6,19744.0,262.2449,262.8903,261.9272,262.7315,19744.0
2024-10-17 15:55:00,264.51,264.77,264.42,264.51,47976.0,262.6421,262.9003,262.5527,262.6421,47976.0
2024-10-18 09:30:00,264.57,264.57,263.08,263.59,111183.0,262.7017,262.7017,261.2222,261.7286,111183.0
2024-10-18 09:35:00,263.87,264.46,263.87,264.23,2866.0,262.0066,262.5924,262.0066,262.3641,2866.0
2024-10-18 09:40:00,264.42,264.72,264.37,264.72,1427.0,262.5527,262.8506,262.5031,262.8506,1427.0
2024-10-18 09:45:00,264.45,264.6,264.37,264.6,2191.0,262.5825,262.7315,262.5031,262.7315,2191.0
2024-10-18 09:50:00,264.45,264.45,264.21,264.21,4344.0,262.5825,262.5825,262.3442,262.3442,4344.0
2024-10-18 09:55:00,264.14,264.28,264.0,264.0,3169.0,262.2747,262.4137,262.1357,262.1357,3169.0
2024-10-18 10:00:00,264.02,264.54,264.02,264.51,6311.0,262.1555,262.6719,262.1555,262.6421,6311.0
2024-10-18 10:05:00,264.51,264.74,264.39,264.74,7812.0,262.6421,262.8705,262.5229,262.8705,7812.0
2024-10-18 10:10:00,264.82,265.14,264.66,264.91,8628.0,262.9499,263.2676,262.791,263.0393,8628.0
2024-10-18 10:15:00,264.92,265.54,264.79,265.54,5224.0,263.0492,263.6648,262.9201,263.6648,5224.0
2024-10-18 10:20:00,265.48,265.49,265.31,265.31,1998.0,263.6052,263.6152,263.4364,263.4364,1998.0
2024-10-18 10:25:00,265.32,265.43,265.2,265.42,2688.0,263.4464,263.5556,263.3272,263.5457,2688.0
2024-10-18 10:30:00,265.5,265.73,265.24,265.35,3038.0,263.6251,263.8535,263.3669,263.4762,3038.0
2024-10-18 10:35:00,265.23,265.23,265.14,265.18,900.0,263.357,263.357,263.2676,263.3074,900.0
2024-10-18 10:40:00,265.4,265.5,265.31,265.34,3001.0,263.5258,263.6251,263.4364,263.4662,3001.0
2024-10-18 10:45:00,265.22,265.22,265.13,265.13,1044.0,263.3471,263.3471,263.2577,263.2577,1044.0
2024-10-18 10:50:00,265.23,265.41,265.22,265.31,2583.0,263.357,263.5357,263.3471,263.4364,2583.0
2024-10-18 10:55:00,265.3,265.94,265.3,265.94,6632.0,263.4265,264.062,263.4265,264.062,6632.0
2024-10-18 11:00:00,265.95,266.09,265.89,266.0,7768.0,264.0719,264.2109,264.0123,264.1216,7768.0
2024-10-18 11:05:00,265.96,266.2,265.93,266.13,1741.0,264.0818,264.3202,264.0521,264.2506,1741.0
2024-10-18 11:10:00,266.14,266.4,266.11,266.3,4206.0,264.2606,264.5187,264.2308,264.4194,4206.0
2024-10-18 11:15:00,266.37,266.55,266.04,266.09,9874.0,264.489,264.6677,264.1613,264.2109,9874.0
2024-10-18 11:20:00,266.05,266.05,266.03,266.03,400.0,264.1712,264.1712,264.1514,264.1514,400.0
2024-10-18 11:25:00,266.06,266.34,265.97,266.25,3174.0,264.1811,264.4592,264.0918,264.3698,3174.0
2024-10-18 11:30:00,266.36,266.58,266.03,266.03,3832.0,264.479,264.6975,264.1514,264.1514,3832.0
2024-10-18 11:35:00,266.26,266.26,266.12,266.12,341.0,264.3797,264.3797,264.2407,264.2407,341.0
2024-10-18 11:40:00,266.05,266.16,265.9,265.94,6482.0,264.1712,264.2804,264.0223,264.062,6482.0
2024-10-18 11:45:00,265.9,265.9,265.71,265.81,5275.0,264.0223,264.0223,263.8336,263.9329,5275.0
2024-10-18 11:50:00,265.76,265.92,265.75,265.92,2182.0,263.8833,264.0421,263.8733,264.0421,2182.0
2024-10-18 11:55:00,265.7,265.79,265.48,265.61,3475.0,263.8237,263.913,263.6052,263.7343,3475.0
2024-10-18 12:00:00,265.74,265.74,265.56,265.6,1106.0,263.8634,263.8634,263.6847,263.7244,1106.0
2024-10-18 12:05:00,265.75,265.84,265.75,265.8,1503.0,263.8733,263.9627,263.8733,263.923,1503.0
2024-10-18 12:10:00,265.8,265.87,265.66,265.66,1028.0,263.923,263.9925,263.784,263.784,1028.0
2024-10-18 12:15:00,265.8,265.89,265.71,265.89,1047.0,263.923,264.0123,263.8336,264.0123,1047.0
2024-10-18 12:20:00,265.92,266.18,265.78,265.98,1261.0,264.0421,264.3003,263.9031,264.1017,1261.0
2024-10-18 12:25:00,266.0,266.18,266.0,266.13,2072.0,264.1216,264.3003,264.1216,264.2506,2072.0
2024-10-18 12:30:00,266.03,266.11,265.88,266.01,2725.0,264.1514,264.2308,264.0024,264.1315,2725.0
2024-10-18 12:35:00,265.96,265.97,265.81,265.81,3764.0,264.0818,264.0918,263.9329,263.9329,3764.0
2024-10-18 12:40:00,265.81,265.83,265.76,265.76,1155.0,263.9329,263.9528,263.8833,263.8833,1155.0
2024-10-18 12:45:00,265.76,265.89,265.76,265.89,500.0,263.8833,264.0123,263.8833,264.0123,500.0
2024-10-18 12:50:00,265.83,266.01,265.65,266.01,1012.0,263.9528,264.1315,263.774,264.1315,1012.0
2024-10-18 12:55:00,265.83,266.33,265.83,266.26,6517.0,263.9528,264.4492,263.9528,264.3797,6517.0
2024-10-18 13:00:00,266.26,266.4,266.25,266.25,1400.0,264.3797,264.5187,264.3698,264.3698,1400.0
2024-10-18 13:05:00,266.25,266.25,266.02,266.1,8106.0,264.3698,264.3698,264.1414,264.2209,8106.0
2024-10-18 13:10:00,266.25,266.39,266.23,266.36,2299.0,264.3698,264.5088,264.3499,264.479,2299.0
2024-10-18 13:15:00,266.38,266.46,266.07,266.07,2486.0,264.4989,264.5783,264.1911,264.1911,2486.0
2024-10-18 13:20:00,266.06,266.2,266.02,266.02,700.0,264.1811,264.3202,264.1414,264.1414,700.0
2024-10-18 13:25:00,266.16,266.16,265.94,265.94,3446.0,264.2804,264.2804,264.062,264.062,3446.0
2024-10-18 13:30:00,265.91,265.91,265.79,265.85,1501.0,264.0322,264.0322,263.913,263.9726,1501.0
2024-10-18 13:35:00,265.85,266.04,265.85,266.04,1601.0,263.9726,264.1613,263.9726,264.1613,1601.0
2024-10-18 13:40:00,265.99,266.05,265.92,266.05,2004.0,264.1116,264.1712,264.0421,264.1712,2004.0
2024-10-18 13:45:00,266.02,266.21,265.99,266.05,1600.0,264.1414,264.3301,264.1116,264.1712,1600.0
2024-10-18 13:50:00,266.06,266.21,266.0,266.08,1400.0,264.1811,264.3301,264.1216,264.201,1400.0
2024-10-18 13:55:00,266.08,266.08,265.78,265.78,3190.0,264.201,264.201,263.9031,263.9031,3190.0
2024-10-18 14:00:00,265.7,265.72,265.34,265.63,5852.0,263.8237,263.8435,263.4662,263.7542,5852.0
2024-10-18 14:05:00,265.77,265.77,265.71,265.72,200.0,263.8932,263.8932,263.8336,263.8435,200.0
2024-10-18 14:10:00,265.75,265.96,265.75,265.93,3002.0,263.8733,264.0818,263.8733,264.0521,3002.0
2024-10-18 14:15:00,265.94,266.11,265.79,266.1,4641.0,264.062,264.2308,263.913,264.2209,4641.0
2024-10-18 14:20:00,266.1,266.2,266.08,266.2,1411.0,264.2209,264.3202,264.201,264.3202,1411.0
2024-10-18 14:25:00,266.14,266.22,266.08,266.22,2052.0,264.2606,264.34,264.201,264.34,2052.0
2024-10-18 14:30:00,266.11,266.22,265.92,266.0,6627.0,264.2308,264.34,264.0421,264.1216,6627.0
2024-10-18 14:35:00,265.9,265.9,265.78,265.82,1500.0,264.0223,264.0223,263.9031,263.9428,1500.0
2024-10-18 14:40:00,265.78,265.81,265.64,265.71,5687.0,263.9031,263.9329,263.7641,263.8336,5687.0
2024-10-18 14:45:00,265.71,265.81,265.69,265.81,632.0,263.8336,263.9329,263.8138,263.9329,632.0
2024-10-18 14:50:00,265.75,265.75,265.42,265.42,3284.0,263.8733,263.8733,263.5457,263.5457,3284.0
2024-10-18 14:55:00,265.45,265.54,265.36,265.47,5266.0,263.5754,263.6648,263.4861,263.5953,5266.0
2024-10-18 15:00:00,265.49,265.5,265.34,265.35,6015.0,263.6152,263.6251,263.4662,263.4762,6015.0
2024-10-18 15:05:00,265.35,265.35,265.09,265.09,2500.0,263.4762,263.4762,263.218,263.218,2500.0
2024-10-18 15:10:00,265.15,265.49,265.09,265.44,3623.0,263.2776,263.6152,263.218,263.5655,3623.0
2024-10-18 15:15:00,265.42,265.45,265.12,265.19,4028.0,263.5457,263.5754,263.2478,263.3173,4028.0
2024-10-18 15:20:00,265.19,265.22,265.02,265.06,4496.0,263.3173,263.3471,263.1485,263.1882,4496.0
2024-10-18 15:25:00,265.02,265.22,265.01,265.16,4806.0,263.1485,263.3471,263.1386,263.2875,4806.0
2024-10-18 15:30:00,265.22,265.4,265.15,265.26,9275.0,263.3471,263.5258,263.2776,263.3868,9275.0
2024-10-18 15:35:00,265.28,265.65,265.2,265.46,5154.0,263.4066,263.774,263.3272,263.5854,5154.0
2024-10-18 15:40:00,265.53,265.53,265.2,265.34,18470.0,263.6549,263.6549,263.3272,263.4662,18470.0
2024-10-18 15:45:00,265.37,265.58,265.27,265.33,7417.0,263.496,263.7045,263.3967,263.4563,7417.0
2024-10-18 15:50:00,265.25,265.62,265.03,265.56,17720.0,263.3769,263.7442,263.1584,263.6847,17720.0
2024-10-18 15:55:00,265.56,265.79,265.45,265.65,50802.0,263.6847,263.913,263.5754,263.774,50802.0
2024-10-21 09:30:00,264.49,265.91,264.38,265.91,14906.0,262.6222,264.0322,262.513,264.0322,14906.0
2024-10-21 09:35:00,265.94,265.94,265.38,265.86,7351.0,264.062,264.062,263.5059,263.9826,7351.0
2024-10-21 09:40:00,265.96,266.28,265.7,265.71,10485.0,264.0818,264.3996,263.8237,263.8336,10485.0
2024-10-21 09:45:00,265.58,266.0,265.58,265.83,2800.0,263.7045,264.1216,263.7045,263.9528,2800.0
2024-10-21 09:50:00,265.83,266.06,265.82,265.96,1482.0,263.9528,264.1811,263.9428,264.0818,1482.0
2024-10-21 09:55:00,265.85,265.96,265.66,265.7,5570.0,263.9726,264.0818,263.784,263.8237,5570.0
2024-10-21 10:00:00,265.7,266.05,265.63,265.94,4782.0,263.8237,264.1712,263.7542,264.062,4782.0
2024-10-21 10:05:00,265.95,266.36,265.95,266.26,1900.0,264.0719,264.479,264.0719,264.3797,1900.0
2024-10-21 10:10:00,266.36,266.36,266.29,266.31,2353.0,264.479,264.479,264.4095,264.4294,2353.0
2024-10-21 10:15:00,266.32,266.44,266.12,266.12,3016.0,264.4393,264.5585,264.2407,264.2407,3016.0
2024-10-21 10:20:00,266.12,266.12,265.8,265.8,3055.0,264.2407,264.2407,263.923,263.923,3055.0
2024-10-21 10:25:00,265.96,265.98,265.68,265.68,3339.0,264.0818,264.1017,263.8038,263.8038,3339.0
2024-10-21 10:30:00,265.7,265.77,265.34,265.46,22267.0,263.8237,263.8932,263.4662,263.5854,22267.0
2024-10-21 10:35:00,265.46,265.66,265.21,265.21,5650.0,263.5854,263.784,263.3371,263.3371,5650.0
2024-10-21 10:40:00,265.23,265.23,264.9,264.9,1700.0,263.357,263.357,263.0293,263.0293,1700.0
2024-10-21 10:45:00,264.86,264.9,264.38,264.9,5918.0,262.9896,263.0293,262.513,263.0293,5918.0
2024-10-21 10:50:00,264.73,264.91,264.62,264.74,5972.0,262.8605,263.0393,262.7513,262.8705,5972.0
2024-10-21 10:55:00,264.69,264.82,264.63,264.82,1581.0,262.8208,262.9499,262.7612,262.9499,1581.0
2024-10-21 11:00:00,264.58,264.58,263.9,264.0,8696.0,262.7116,262.7116,262.0364,262.1357,8696.0
2024-10-21 11:05:00,263.99,264.0,263.26,263.37,10253.0,262.1258,262.1357,261.4009,261.5101,10253.0
2024-10-21 11:10:00,263.46,263.86,263.36,263.86,4911.0,261.5995,261.9967,261.5002,261.9967,4911.0
2024-10-21 11:15:00,263.87,264.34,263.75,264.34,12296.0,262.0066,262.4733,261.8875,262.4733,12296.0
2024-10-21 11:20:00,264.43,264.43,263.92,264.04,4081.0,262.5627,262.5627,262.0563,262.1754,4081.0
2024-10-21 11:25:00,263.92,263.93,263.75,263.75,3200.0,262.0563,262.0662,261.8875,261.8875,3200.0
2024-10-21 11:30:00,263.69,263.69,263.38,263.42,3290.0,261.8279,261.8279,261.5201,261.5598,3290.0
2024-10-21 11:35:00,263.38,263.74,263.38,263.67,3707.0,261.5201,261.8775,261.5201,261.808,3707.0
2024-10-21 11:40:00,263.79,264.08,263.75,264.07,3318.0,261.9272,262.2151,261.8875,262.2052,3318.0
2024-10-21 11:45:00,264.15,264.23,264.0,264.22,1636.0,262.2846,262.3641,262.1357,262.3541,1636.0
2024-10-21 11:50:00,264.31,264.53,264.3,264.53,4871.0,262.4435,262.6619,262.4336,262.6619,4871.0
2024-10-21 11:55:00,264.69,265.13,264.68,265.13,1325.0,262.8208,263.2577,262.8109,263.2577,1325.0
2024-10-21 12:00:00,265.13,265.19,264.93,264.94,4042.0,263.2577,263.3173,263.0591,263.069,4042.0
2024-10-21 12:05:00,264.92,265.14,264.92,265.14,2118.0,263.0492,263.2676,263.0492,263.2676,2118.0
2024-10-21 12:10:00,265.02,265.02,264.8,264.81,3100.0,263.1485,263.1485,262.93,262.94,3100.0
2024-10-21 12:15:00,264.82,264.92,264.76,264.84,1591.0,262.9499,263.0492,262.8903,262.9698,1591.0
2024-10-21 12:20:00,264.85,264.9,264.75,264.81,1100.0,262.9797,263.0293,262.8804,262.94,1100.0
2024-10-21 12:25:00,264.91,264.91,264.73,264.73,750.0,263.0393,263.0393,262.8605,262.8605,750.0
2024-10-21 12:30:00,264.73,264.81,264.67,264.67,1402.0,262.8605,262.94,262.801,262.801,1402.0
2024-10-21 12:35:00,264.78,264.8,264.41,264.42,2644.0,262.9102,262.93,262.5428,262.5527,2644.0
2024-10-21 12:40:00,264.32,264.41,264.3,264.31,837.0,262.4534,262.5428,262.4336,262.4435,837.0
2024-10-21 12:45:00,264.4,264.41,264.38,264.38,300.0,262.5329,262.5428,262.513,262.513,300.0
2024-10-21 12:50:00,264.48,264.89,264.45,264.85,3598.0,262.6123,263.0194,262.5825,262.9797,3598.0
2024-10-21 12:55:00,264.88,264.91,264.77,264.77,4504.0,263.0095,263.0393,262.9003,262.9003,4504.0
2024-10-21 13:00:00,264.87,264.95,264.62,264.62,4199.0,262.9995,263.079,262.7513,262.7513,4199.0
2024-10-21 13:05:00,264.72,264.93,264.68,264.93,864.0,262.8506,263.0591,262.8109,263.0591,864.0
2024-10-21 13:10:00,264.86,264.86,264.79,264.86,900.0,262.9896,262.9896,262.9201,262.9896,900.0
2024-10-21 13:15:00,264.86,264.86,264.78,264.85,1557.0,262.9896,262.9896,262.9102,262.9797,1557.0
2024-10-21 13:20:00,264.79,264.93,264.74,264.93,9745.0,262.9201,263.0591,262.8705,263.0591,9745.0
2024-10-21 13:25:00,264.92,264.92,264.91,264.92,600.0,263.0492,263.0492,263.0393,263.0492,600.0
2024-10-21 13:30:00,264.92,264.92,264.76,264.76,2259.0,263.0492,263.0492,262.8903,262.8903,2259.0
2024-10-21 13:35:00,264.92,264.92,264.6,264.72,5719.0,263.0492,263.0492,262.7315,262.8506,5719.0
2024-10-21 13:40:00,264.81,264.81,264.76,264.76,669.0,262.94,262.94,262.8903,262.8903,669.0
2024-10-21 13:45:00,264.79,264.79,264.71,264.79,900.0,262.9201,262.9201,262.8407,262.9201,900.0
2024-10-21 13:50:00,264.93,265.2,264.91,265.09,3365.0,263.0591,263.3272,263.0393,263.218,3365.0
2024-10-21 13:55:00,264.97,265.25,264.97,265.25,3665.0,263.0988,263.3769,263.0988,263.3769,3665.0
2024-10-21 14:00:00,265.2,265.2,265.01,265.01,3750.0,263.3272,263.3272,263.1386,263.1386,3750.0
2024-10-21 14:05:00,265.09,265.15,264.98,265.04,6908.0,263.218,263.2776,263.1088,263.1683,6908.0
2024-10-21 14:10:00,264.98,264.98,264.75,264.75,2581.0,263.1088,263.1088,262.8804,262.8804,2581.0
2024-10-21 14:15:00,264.79,264.86,264.73,264.82,3030.0,262.9201,262.9896,262.8605,262.9499,3030.0
2024-10-21 14:20:00,264.9,264.9,264.25,264.41,3357.0,263.0293,263.0293,262.3839,262.5428,3357.0
2024-10-21 14:25:00,264.41,264.43,264.2,264.43,1641.0,262.5428,262.5627,262.3343,262.5627,1641.0
2024-10-21 14:30:00,264.4,264.46,264.23,264.46,900.0,262.5329,262.5924,262.3641,262.5924,900.0
2024-10-21 14:35:00,264.46,264.68,264.36,264.46,4195.0,262.5924,262.8109,262.4931,262.5924,4195.0
2024-10-21 14:40:00,264.45,264.45,264.29,264.3,900.0,262.5825,262.5825,262.4236,262.4336,900.0
2024-10-21 14:45:00,264.33,264.36,264.26,264.3,1317.0,262.4634,262.4931,262.3939,262.4336,1317.0
2024-10-21 14:50:00,264.38,264.55,264.28,264.55,5944.0,262.513,262.6818,262.4137,262.6818,5944.0
2024-10-21 14:55:00,264.55,264.55,264.34,264.45,22734.0,262.6818,262.6818,262.4733,262.5825,22734.0
2024-10-21 15:00:00,264.47,264.56,264.39,264.41,3857.0,262.6024,262.6917,262.5229,262.5428,3857.0
2024-10-21 15:05:00,264.4,264.62,264.38,264.62,3229.0,262.5329,262.7513,262.513,262.7513,3229.0
2024-10-21 15:10:00,264.55,264.7,264.55,264.68,2552.0,262.6818,262.8307,262.6818,262.8109,2552.0
2024-10-21 15:15:00,264.67,264.93,264.67,264.93,3901.0,262.801,263.0591,262.801,263.0591,3901.0
2024-10-21 15:20:00,264.92,264.94,264.79,264.9,6559.0,263.0492,263.069,262.9201,263.0293,6559.0
2024-10-21 15:25:00,264.87,264.98,264.84,264.98,5297.0,262.9995,263.1088,262.9698,263.1088,5297.0
2024-10-21 15:30:00,264.94,264.96,264.46,264.48,8076.0,263.069,263.0889,262.5924,262.6123,8076.0
2024-10-21 15:35:00,264.46,264.58,264.46,264.49,2507.0,262.5924,262.7116,262.5924,262.6222,2507.0
2024-10-21 15:40:00,264.51,264.79,264.44,264.55,4125.0,262.6421,262.9201,262.5726,262.6818,4125.0
2024-10-21 15:45:00,264.54,265.06,264.54,264.99,6486.0,262.6719,263.1882,262.6719,263.1187,6486.0
2024-10-21 15:50:00,264.88,265.21,264.71,264.97,24083.0,263.0095,263.3371,262.8407,263.0988,24083.0
2024-10-21 15:55:00,265.03,265.05,264.84,264.94,45128.0,263.1584,263.1783,262.9698,263.069,45128.0
2024-10-22 09:30:00,264.8,265.0,263.35,264.31,17049.0,262.93,263.1286,261.4903,262.4435,17049.0
2024-10-22 09:35:00,264.31,264.55,264.03,264.55,2891.0,262.4435,262.6818,262.1655,262.6818,2891.0
2024-10-22 09:40:00,264.4,264.55,264.0,264.05,4344.0,262.5329,262.6818,262.1357,262.1853,4344.0
2024-10-22 09:45:00,264.3,264.8,264.06,264.76,3508.0,262.4336,262.93,262.1953,262.8903,3508.0
2024-10-22 09:50:00,264.66,264.83,264.13,264.34,4063.0,262.791,262.9598,262.2648,262.4733,4063.0
2024-10-22 09:55:00,264.44,264.74,264.23,264.72,3378.0,262.5726,262.8705,262.3641,262.8506,3378.0
2024-10-22 10:00:00,264.84,265.39,264.8,265.39,9080.0,262.9698,263.5159,262.93,263.5159,9080.0
2024-10-22 10:05:00,265.34,265.68,265.24,265.54,4104.0,263.4662,263.8038,263.3669,263.6648,4104.0
2024-10-22 10:10:00,265.4,265.58,265.28,265.58,3042.0,263.5258,263.7045,263.4066,263.7045,3042.0
2024-10-22 10:15:00,265.4,265.64,265.23,265.38,7296.0,263.5258,263.7641,263.357,263.5059,7296.0
2024-10-22 10:20:00,265.33,265.62,265.21,265.42,5498.0,263.4563,263.7442,263.3371,263.5457,5498.0
2024-10-22 10:25:00,265.24,265.46,264.98,265.22,5413.0,263.3669,263.5854,263.1088,263.3471,5413.0
2024-10-22 10:30:00,265.52,265.52,265.29,265.34,2026.0,263.645,263.645,263.4166,263.4662,2026.0
2024-10-22 10:35:00,265.26,265.68,265.24,265.6,1720.0,263.3868,263.8038,263.3669,263.7244,1720.0
2024-10-22 10:40:00,265.45,265.52,265.27,265.33,3859.0,263.5754,263.645,263.3967,263.4563,3859.0
2024-10-22 10:45:00,265.27,265.6,265.27,265.5,2353.0,263.3967,263.7244,263.3967,263.6251,2353.0
2024-10-22 10:50:00,265.64,265.69,265.45,265.5,10736.0,263.7641,263.8138,263.5754,263.6251,10736.0
2024-10-22 10:55:00,265.57,265.7,265.43,265.56,9475.0,263.6946,263.8237,263.5556,263.6847,9475.0
2024-10-22 11:00:00,265.56,265.74,265.53,265.63,12634.0,263.6847,263.8634,263.6549,263.7542,12634.0
2024-10-22 11:05:00,265.63,265.65,265.52,265.6,2257.0,263.7542,263.774,263.645,263.7244,2257.0
2024-10-22 11:10:00,265.6,265.82,265.56,265.82,8461.0,263.7244,263.9428,263.6847,263.9428,8461.0
2024-10-22 11:15:00,265.88,265.89,265.72,265.8,1191.0,264.0024,264.0123,263.8435,263.923,1191.0
2024-10-22 11:20:00,265.67,265.73,265.42,265.42,2428.0,263.7939,263.8535,263.5457,263.5457,2428.0
2024-10-22 11:25:00,265.43,265.43,265.1,265.27,2180.0,263.5556,263.5556,263.2279,263.3967,2180.0
2024-10-22 11:30:00,265.34,265.49,265.33,265.48,1313.0,263.4662,263.6152,263.4563,263.6052,1313.0
2024-10-22 11:35:00,265.44,265.44,265.23,265.31,2100.0,263.5655,263.5655,263.357,263.4364,2100.0
2024-10-22 11:40:00,265.31,265.32,265.21,265.26,600.0,263.4364,263.4464,263.3371,263.3868,600.0
2024-10-22 11:45:00,265.26,265.43,265.26,265.35,2521.0,263.3868,263.5556,263.3868,263.4762,2521.0
2024-10-22 11:50:00,265.3,265.35,265.27,265.34,775.0,263.4265,263.4762,263.3967,263.4662,775.0
2024-10-22 11:55:00,265.25,265.31,265.19,265.22,1680.0,263.3769,263.4364,263.3173,263.3471,1680.0
2024-10-22 12:00:00,265.12,265.39,265.07,265.24,5061.0,263.2478,263.5159,263.1981,263.3669,5061.0
2024-10-22 12:05:00,265.18,265.19,264.43,264.49,12262.0,263.3074,263.3173,262.5627,262.6222,12262.0
2024-10-22 12:10:00,264.61,264.91,264.6,264.84,6971.0,262.7414,263.0393,262.7315,262.9698,6971.0
2024-10-22 12:15:00,264.83,264.91,264.72,264.83,2753.0,262.9598,263.0393,262.8506,262.9598,2753.0
2024-10-22 12:20:00,264.84,265.06,264.66,265.06,4799.0,262.9698,263.1882,262.791,263.1882,4799.0
2024-10-22 12:25:00,265.09,265.09,265.03,265.09,600.0,263.218,263.218,263.1584,263.218,600.0
2024-10-22 12:30:00,265.1,265.23,264.99,265.16,3047.0,263.2279,263.357,263.1187,263.2875,3047.0
2024-10-22 12:35:00,265.19,265.2,265.03,265.17,5926.0,263.3173,263.3272,263.1584,263.2974,5926.0
2024-10-22 12:40:00,265.25,265.41,265.24,265.29,2031.0,263.3769,263.5357,263.3669,263.4166,2031.0
2024-10-22 12:45:00,265.28,265.31,265.12,265.31,2095.0,263.4066,263.4364,263.2478,263.4364,2095.0
2024-10-22 12:50:00,265.26,265.62,265.26,265.58,1784.0,263.3868,263.7442,263.3868,263.7045,1784.0
2024-10-22 12:55:00,265.51,265.72,265.27,265.36,8049.0,263.635,263.8435,263.3967,263.4861,8049.0
2024-10-22 13:00:00,265.31,265.47,265.31,265.39,1206.0,263.4364,263.5953,263.4364,263.5159,1206.0
2024-10-22 13:05:00,265.36,265.36,265.29,265.31,842.0,263.4861,263.4861,263.4166,263.4364,842.0
2024-10-22 13:10:00,265.22,265.38,265.13,265.13,1926.0,263.3471,263.5059,263.2577,263.2577,1926.0
2024-10-22 13:15:00,265.13,265.26,265.08,265.21,613.0,263.2577,263.3868,263.2081,263.3371,613.0
2024-10-22 13:20:00,265.25,265.3,265.17,265.17,900.0,263.3769,263.4265,263.2974,263.2974,900.0
2024-10-22 13:25:00,265.25,265.36,265.14,265.25,6950.0,263.3769,263.4861,263.2676,263.3769,6950.0
2024-10-22 13:30:00,265.36,265.48,265.32,265.34,3918.0,263.4861,263.6052,263.4464,263.4662,3918.0
2024-10-22 13:35:00,265.51,265.6,265.42,265.53,4198.0,263.635,263.7244,263.5457,263.6549,4198.0
2024-10-22 13:40:00,265.64,265.64,265.26,265.41,11284.0,263.7641,263.7641,263.3868,263.5357,11284.0
2024-10-22 13:45:00,265.41,265.44,265.23,265.43,3536.0,263.5357,263.5655,263.357,263.5556,3536.0
2024-10-22 13:50:00,265.39,265.55,265.39,265.55,1556.0,263.5159,263.6747,263.5159,263.6747,1556.0
2024-10-22 13:55:00,265.5,265.56,265.36,265.45,3256.0,263.6251,263.6847,263.4861,263.5754,3256.0
2024-10-22 14:00:00,265.42,265.67,265.34,265.61,7471.0,263.5457,263.7939,263.4662,263.7343,7471.0
2024-10-22 14:05:00,265.62,265.62,265.45,265.5,4036.0,263.7442,263.7442,263.5754,263.6251,4036.0
2024-10-22 14:10:00,265.48,265.53,265.41,265.44,1616.0,263.6052,263.6549,263.5357,263.5655,1616.0
2024-10-22 14:15:00,265.44,265.57,265.41,265.51,3064.0,263.5655,263.6946,263.5357,263.635,3064.0
2024-10-22 14:20:00,265.49,265.49,265.27,265.28,1572.0,263.6152,263.6152,263.3967,263.4066,1572.0
2024-10-22 14:25:00,265.28,265.33,265.18,265.25,2816.0,263.4066,263.4563,263.3074,263.3769,2816.0
2024-10-22 14:30:00,265.32,265.33,265.23,265.25,2206.0,263.4464,263.4563,263.357,263.3769,2206.0
2024-10-22 14:35:00,265.31,265.31,265.21,265.23,2709.0,263.4364,263.4364,263.3371,263.357,2709.0
2024-10-22 14:40:00,265.25,265.26,265.03,265.11,2831.0,263.3769,263.3868,263.1584,263.2378,2831.0
2024-10-22 14:45:00,265.04,265.17,265.03,265.07,2570.0,263.1683,263.2974,263.1584,263.1981,2570.0
2024-10-22 14:50:00,265.0,265.17,264.9,265.09,5628.0,263.1286,263.2974,263.0293,263.218,5628.0
2024-10-22 14:55:00,265.11,265.2,265.1,265.14,2743.0,263.2378,263.3272,263.2279,263.2676,2743.0
2024-10-22 15:00:00,265.14,265.26,265.1,265.18,8205.0,263.2676,263.3868,263.2279,263.3074,8205.0
2024-10-22 15:05:00,265.16,265.29,265.12,265.19,8760.0,263.2875,263.4166,263.2478,263.3173,8760.0
2024-10-22 15:10:00,265.19,265.21,265.1,265.19,3076.0,263.3173,263.3371,263.2279,263.3173,3076.0
2024-10-22 15:15:00,265.21,265.42,265.16,265.42,3420.0,263.3371,263.5457,263.2875,263.5457,3420.0
2024-10-22 15:20:00,265.46,265.46,265.27,265.38,4387.0,263.5854,263.5854,263.3967,263.5059,4387.0
2024-10-22 15:25:00,265.38,265.38,265.22,265.32,4914.0,263.5059,263.5059,263.3471,263.4464,4914.0
2024-10-22 15:30:00,265.34,265.49,265.27,265.49,12668.0,263.4662,263.6152,263.3967,263.6152,12668.0
2024-10-22 15:35:00,265.5,265.58,265.44,265.47,11599.0,263.6251,263.7045,263.5655,263.5953,11599.0
2024-10-22 15:40:00,265.44,265.46,265.2,265.2,6036.0,263.5655,263.5854,263.3272,263.3272,6036.0
2024-10-22 15:45:00,265.22,265.48,265.13,265.28,13833.0,263.3471,263.6052,263.2577,263.4066,13833.0
2024-10-22 15:50:00,265.23,265.55,265.09,265.42,21421.0,263.357,263.6747,263.218,263.5457,21421.0
2024-10-22 15:55:00,265.31,265.7,265.15,265.57,69805.0,263.4364,263.8237,263.2776,263.6946,69805.0
2024-10-23 09:30:00,260.48,263.0,260.48,262.91,77191.0,258.6405,261.1427,258.6405,261.0534,77191.0
2024-10-23 09:35:00,262.98,262.99,255.85,255.86,175892.0,261.1229,261.1328,254.0432,254.0532,175892.0
2024-10-23 09:40:00,256.06,260.05,255.48,259.93,23448.0,254.2518,258.2136,253.6759,258.0944,23448.0
2024-10-23 09:45:00,259.89,259.92,258.41,258.88,19080.0,258.0547,258.0845,256.5852,257.0518,19080.0
2024-10-23 09:50:00,258.96,259.02,258.02,258.39,18115.0,257.1313,257.1909,256.1979,256.5653,18115.0
2024-10-23 09:55:00,258.55,258.89,258.08,258.6,16017.0,256.7242,257.0618,256.2575,256.7738,16017.0
2024-10-23 10:00:00,258.74,258.88,256.94,256.98,19265.0,256.9128,257.0518,255.1255,255.1653,19265.0
2024-10-23 10:05:00,256.79,257.15,256.37,257.12,58280.0,254.9766,255.3341,254.5596,255.3043,58280.0
2024-10-23 10:10:00,257.16,257.58,256.97,256.97,11597.0,255.344,255.761,255.1553,255.1553,11597.0
2024-10-23 10:15:00,257.1,257.41,256.72,256.86,13004.0,255.2844,255.5922,254.9071,255.0461,13004.0
2024-10-23 10:20:00,256.86,258.13,256.69,258.0,11592.0,255.0461,256.3071,254.8773,256.1781,11592.0
2024-10-23 10:25:00,258.03,259.21,258.02,259.04,9501.0,256.2078,257.3795,256.1979,257.2107,9501.0
2024-10-23 10:30:00,259.04,259.37,258.12,258.32,12487.0,257.2107,257.5384,256.2972,256.4958,12487.0
2024-10-23 10:35:00,258.18,258.49,257.93,258.2,14026.0,256.3568,256.6646,256.1086,256.3766,14026.0
2024-10-23 10:40:00,258.2,259.09,258.2,258.9,10922.0,256.3766,257.2604,256.3766,257.0717,10922.0
2024-10-23 10:45:00,258.77,259.72,258.77,259.56,6647.0,256.9426,257.8859,256.9426,257.727,6647.0
2024-10-23 10:50:00,259.56,259.57,258.61,258.72,7529.0,257.727,257.737,256.7838,256.893,7529.0
2024-10-23 10:55:00,258.73,259.0,258.22,258.91,9252.0,256.9029,257.171,256.3965,257.0816,9252.0
2024-10-23 11:00:00,258.78,258.9,258.15,258.45,7476.0,256.9526,257.0717,256.327,256.6249,7476.0
2024-10-23 11:05:00,258.45,259.01,258.28,258.97,16917.0,256.6249,257.1809,256.4561,257.1412,16917.0
2024-10-23 11:10:00,258.97,259.02,258.2,258.3,8525.0,257.1412,257.1909,256.3766,256.4759,8525.0
2024-10-23 11:15:00,258.52,258.52,258.28,258.34,4230.0,256.6944,256.6944,256.4561,256.5157,4230.0
2024-10-23 11:20:00,258.46,259.12,258.46,258.83,11849.0,256.6348,257.2901,256.6348,257.0022,11849.0
2024-10-23 11:25:00,258.71,258.71,258.26,258.36,6308.0,256.883,256.883,256.4362,256.5355,6308.0
2024-10-23 11:30:00,258.44,258.6,258.2,258.53,6649.0,256.615,256.7738,256.3766,256.7043,6649.0
2024-10-23 11:35:00,258.63,258.83,258.49,258.81,3343.0,256.8036,257.0022,256.6646,256.9823,3343.0
2024-10-23 11:40:00,258.81,258.88,258.53,258.87,5602.0,256.9823,257.0518,256.7043,257.0419,5602.0
2024-10-23 11:45:00,258.73,258.78,258.33,258.43,5839.0,256.9029,256.9526,256.5057,256.605,5839.0
2024-10-23 11:50:00,258.43,258.52,257.64,257.69,17591.0,256.605,256.6944,255.8206,255.8702,17591.0
2024-10-23 11:55:00,257.83,258.05,257.66,258.05,18863.0,256.0093,256.2277,255.8405,256.2277,18863.0
2024-10-23 12:00:00,257.96,258.05,256.82,257.03,7881.0,256.1383,256.2277,255.0064,255.2149,7881.0
2024-10-23 12:05:00,257.03,257.08,256.58,256.86,28297.0,255.2149,255.2646,254.7681,255.0461,28297.0
2024-10-23 12:10:00,256.82,257.38,256.82,257.18,6518.0,255.0064,255.5624,255.0064,255.3638,6518.0
2024-10-23 12:15:00,257.15,257.88,257.08,257.88,9833.0,255.3341,256.0589,255.2646,256.0589,9833.0
2024-10-23 12:20:00,257.86,257.94,257.34,257.34,5662.0,256.039,256.1185,255.5227,255.5227,5662.0
2024-10-23 12:25:00,257.55,257.57,257.1,257.28,3580.0,255.7312,255.7511,255.2844,255.4631,3580.0
2024-10-23 12:30:00,257.4,257.68,257.14,257.68,2112.0,255.5823,255.8603,255.3241,255.8603,2112.0
2024-10-23 12:35:00,257.69,257.86,257.61,257.62,7413.0,255.8702,256.039,255.7908,255.8007,7413.0
2024-10-23 12:40:00,257.56,257.77,257.47,257.77,2444.0,255.7412,255.9497,255.6518,255.9497,2444.0
2024-10-23 12:45:00,257.78,257.82,257.61,257.77,1935.0,255.9596,255.9993,255.7908,255.9497,1935.0
2024-10-23 12:50:00,257.82,257.86,257.36,257.46,6331.0,255.9993,256.039,255.5426,255.6419,6331.0
2024-10-23 12:55:00,257.41,257.65,257.19,257.48,2539.0,255.5922,255.8305,255.3738,255.6617,2539.0
2024-10-23 13:00:00,257.6,257.6,257.23,257.23,4796.0,255.7809,255.7809,255.4135,255.4135,4796.0
2024-10-23 13:05:00,257.38,257.53,257.17,257.5,5692.0,255.5624,255.7114,255.3539,255.6816,5692.0
2024-10-23 13:10:00,257.52,257.71,257.07,257.19,4103.0,255.7014,255.8901,255.2546,255.3738,4103.0
2024-10-23 13:15:00,257.08,257.34,257.08,257.25,4691.0,255.2646,255.5227,255.2646,255.4334,4691.0
2024-10-23 13:20:00,257.24,257.38,257.12,257.3,4235.0,255.4234,255.5624,255.3043,255.483,4235.0
2024-10-23 13:25:00,257.23,257.38,257.2,257.34,2873.0,255.4135,255.5624,255.3837,255.5227,2873.0
2024-10-23 13:30:00,257.36,257.36,257.13,257.25,6957.0,255.5426,255.5426,255.3142,255.4334,6957.0
2024-10-23 13:35:00,257.25,257.57,257.14,257.43,6994.0,255.4334,255.7511,255.3241,255.6121,6994.0
2024-10-23 13:40:00,257.31,257.64,257.31,257.63,3239.0,255.4929,255.8206,255.4929,255.8107,3239.0
2024-10-23 13:45:00,257.59,258.02,257.5,258.02,5816.0,255.771,256.1979,255.6816,256.1979,5816.0
2024-10-23 13:50:00,257.97,257.97,257.72,257.72,5401.0,256.1483,256.1483,255.9,255.9,5401.0
2024-10-23 13:55:00,257.79,258.15,257.78,258.06,7107.0,255.9695,256.327,255.9596,256.2376,7107.0
2024-10-23 14:00:00,258.06,258.06,257.28,257.29,4908.0,256.2376,256.2376,255.4631,255.4731,4908.0
2024-10-23 14:05:00,257.25,257.49,257.17,257.49,5041.0,255.4334,255.6717,255.3539,255.6717,5041.0
2024-10-23 14:10:00,257.47,257.54,257.27,257.39,8835.0,255.6518,255.7213,255.4532,255.5724,8835.0
2024-10-23 14:15:00,257.25,257.36,257.14,257.3,14155.0,255.4334,255.5426,255.3241,255.483,14155.0
2024-10-23 14:20:00,257.26,257.64,257.26,257.42,5234.0,255.4433,255.8206,255.4433,255.6022,5234.0
2024-10-23 14:25:00,257.51,257.54,257.34,257.46,4290.0,255.6915,255.7213,255.5227,255.6419,4290.0
2024-10-23 14:30:00,257.45,257.9,257.42,257.89,5612.0,255.6319,256.0788,255.6022,256.0688,5612.0
2024-10-23 14:35:00,257.86,258.15,257.86,258.13,3987.0,256.039,256.327,256.039,256.3071,3987.0
2024-10-23 14:40:00,258.06,258.29,258.06,258.2,9098.0,256.2376,256.466,256.2376,256.3766,9098.0
2024-10-23 14:45:00,258.17,258.3,257.85,257.93,8244.0,256.3469,256.4759,256.0291,256.1086,8244.0
2024-10-23 14:50:00,257.87,258.04,257.8,257.92,5543.0,256.049,256.2178,255.9795,256.0986,5543.0
2024-10-23 14:55:00,257.95,258.16,257.5,257.58,6376.0,256.1284,256.3369,255.6816,255.761,6376.0
2024-10-23 15:00:00,257.66,257.89,257.59,257.72,9972.0,255.8405,256.0688,255.771,255.9,9972.0
2024-10-23 15:05:00,257.72,257.72,257.38,257.43,4081.0,255.9,255.9,255.5624,255.6121,4081.0
2024-10-23 15:10:00,257.57,257.84,257.39,257.7,10279.0,255.7511,256.0192,255.5724,255.8802,10279.0
2024-10-23 15:15:00,257.62,257.77,257.5,257.77,16248.0,255.8007,255.9497,255.6816,255.9497,16248.0
2024-10-23 15:20:00,257.67,257.75,257.04,257.13,11743.0,255.8504,255.9298,255.2248,255.3142,11743.0
2024-10-23 15:25:00,257.0,257.35,256.89,257.2,21641.0,255.1851,255.5326,255.0759,255.3837,21641.0
2024-10-23 15:30:00,257.3,257.33,257.13,257.22,6859.0,255.483,255.5128,255.3142,255.4036,6859.0
2024-10-23 15:35:00,257.28,257.29,256.64,257.04,12231.0,255.4631,255.4731,254.8277,255.2248,12231.0
2024-10-23 15:40:00,257.04,257.26,256.83,257.16,8397.0,255.2248,255.4433,255.0163,255.344,8397.0
2024-10-23 15:45:00,257.09,257.25,256.71,256.93,9195.0,255.2745,255.4334,254.8972,255.1156,9195.0
2024-10-23 15:50:00,257.01,257.59,256.85,257.45,29109.0,255.195,255.771,255.0362,255.6319,29109.0
2024-10-23 15:55:00,257.76,257.93,257.52,257.82,82809.0,255.9398,256.1086,255.7014,255.9993,82809.0
2024-10-24 09:30:00,259.97,260.02,257.83,257.83,16959.0,258.1341,258.1838,256.0093,256.0093,16959.0
2024-10-24 09:35:00,258.15,258.21,257.49,258.16,5170.0,256.327,256.3866,255.6717,256.3369,5170.0
2024-10-24 09:40:00,258.05,258.89,258.05,258.34,4545.0,256.2277,257.0618,256.2277,256.5157,4545.0
2024-10-24 09:45:00,258.15,258.56,257.42,258.36,8070.0,256.327,256.7341,255.6022,256.5355,8070.0
2024-10-24 09:50:00,258.16,258.88,257.97,258.76,7678.0,256.3369,257.0518,256.1483,256.9327,7678.0
2024-10-24 09:55:00,258.89,259.26,258.75,258.95,10249.0,257.0618,257.4292,256.9228,257.1213,10249.0
2024-10-24 10:00:00,258.78,259.72,258.65,259.66,11832.0,256.9526,257.8859,256.8235,257.8263,11832.0
2024-10-24 10:05:00,259.47,259.49,259.23,259.37,4400.0,257.6377,257.6575,257.3994,257.5384,4400.0
2024-10-24 10:10:00,259.49,259.6,259.06,259.2,5153.0,257.6575,257.7668,257.2306,257.3696,5153.0
2024-10-24 10:15:00,259.2,259.28,259.0,259.27,4476.0,257.3696,257.449,257.171,257.4391,4476.0
2024-10-24 10:20:00,259.22,259.38,258.99,259.13,5328.0,257.3894,257.5483,257.1611,257.3001,5328.0
2024-10-24 10:25:00,259.03,259.25,258.97,259.03,3855.0,257.2008,257.4192,257.1412,257.2008,3855.0
2024-10-24 10:30:00,259.07,259.78,259.07,259.78,4538.0,257.2405,257.9455,257.2405,257.9455,4538.0
2024-10-24 10:35:00,259.7,259.82,259.7,259.82,5723.0,257.8661,257.9852,257.8661,257.9852,5723.0
2024-10-24 10:40:00,259.67,259.77,259.58,259.74,3141.0,257.8363,257.9356,257.7469,257.9058,3141.0
2024-10-24 10:45:00,259.58,259.64,259.2,259.55,4160.0,257.7469,257.8065,257.3696,257.7171,4160.0
2024-10-24 10:50:00,259.65,259.84,259.41,259.84,5201.0,257.8164,258.0051,257.5781,258.0051,5201.0
2024-10-24 10:55:00,259.82,260.38,259.79,260.37,4284.0,257.9852,258.5413,257.9554,258.5313,4284.0
2024-10-24 11:00:00,260.36,260.41,260.06,260.31,10532.0,258.5214,258.571,258.2235,258.4717,10532.0
2024-10-24 11:05:00,260.4,260.4,260.17,260.28,4923.0,258.5611,258.5611,258.3327,258.442,4923.0
2024-10-24 11:10:00,260.32,260.6,260.16,260.6,5247.0,258.4817,258.7597,258.3228,258.7597,5247.0
2024-10-24 11:15:00,260.54,261.26,260.53,261.08,4226.0,258.7001,259.415,258.6902,259.2363,4226.0
2024-10-24 11:20:00,261.25,261.25,260.47,260.56,4485.0,259.4051,259.4051,258.6306,258.72,4485.0
2024-10-24 11:25:00,260.53,260.53,260.23,260.28,2647.0,258.6902,258.6902,258.3923,258.442,2647.0
2024-10-24 11:30:00,260.26,260.38,260.15,260.38,4828.0,258.4221,258.5413,258.3129,258.5413,4828.0
2024-10-24 11:35:00,260.34,260.64,260.31,260.55,2562.0,258.5015,258.7994,258.4717,258.7101,2562.0
2024-10-24 11:40:00,260.43,260.45,260.17,260.29,3213.0,258.5909,258.6108,258.3327,258.4519,3213.0
2024-10-24 11:45:00,260.29,260.39,260.11,260.18,3433.0,258.4519,258.5512,258.2732,258.3427,3433.0
2024-10-24 11:50:00,260.18,260.35,260.12,260.35,6267.0,258.3427,258.5115,258.2831,258.5115,6267.0
2024-10-24 11:55:00,260.41,260.72,260.41,260.42,6663.0,258.571,258.8789,258.571,258.581,6663.0
2024-10-24 12:00:00,260.48,260.52,260.13,260.18,3263.0,258.6405,258.6803,258.293,258.3427,3263.0
2024-10-24 12:05:00,260.19,260.31,259.73,259.73,4391.0,258.3526,258.4717,257.8958,257.8958,4391.0
2024-10-24 12:10:00,259.88,259.91,259.48,259.85,3777.0,258.0448,258.0746,257.6476,258.015,3777.0
2024-10-24 12:15:00,259.74,260.18,259.71,260.03,3012.0,257.9058,258.3427,257.876,258.1937,3012.0
2024-10-24 12:20:00,260.03,260.35,259.97,260.35,2950.0,258.1937,258.5115,258.1341,258.5115,2950.0
2024-10-24 12:25:00,260.28,260.48,260.15,260.48,3106.0,258.442,258.6405,258.3129,258.6405,3106.0
2024-10-24 12:30:00,260.45,260.73,260.45,260.67,2877.0,258.6108,258.8888,258.6108,258.8292,2877.0
2024-10-24 12:35:00,260.46,260.66,260.39,260.46,1500.0,258.6207,258.8193,258.5512,258.6207,1500.0
2024-10-24 12:40:00,260.46,260.46,260.17,260.19,1281.0,258.6207,258.6207,258.3327,258.3526,1281.0
2024-10-24 12:45:00,260.27,260.79,260.19,260.79,6153.0,258.432,258.9484,258.3526,258.9484,6153.0
2024-10-24 12:50:00,260.65,260.79,260.53,260.56,3840.0,258.8093,258.9484,258.6902,258.72,3840.0
2024-10-24 12:55:00,260.56,260.82,260.55,260.82,5505.0,258.72,258.9781,258.7101,258.9781,5505.0
2024-10-24 13:00:00,260.76,260.94,260.75,260.93,2186.0,258.9186,259.0973,258.9086,259.0874,2186.0
2024-10-24 13:05:00,261.06,261.09,260.78,260.86,3658.0,259.2164,259.2462,258.9384,259.0179,3658.0
2024-10-24 13:10:00,260.86,260.98,260.8,260.84,2524.0,259.0179,259.137,258.9583,258.998,2524.0
2024-10-24 13:15:00,260.88,261.15,260.6,261.15,4150.0,259.0377,259.3058,258.7597,259.3058,4150.0
2024-10-24 13:20:00,261.11,261.35,261.08,261.31,2875.0,259.2661,259.5044,259.2363,259.4647,2875.0
2024-10-24 13:25:00,261.18,261.28,261.06,261.21,3040.0,259.3356,259.4349,259.2164,259.3654,3040.0
2024-10-24 13:30:00,261.13,261.25,260.97,261.12,10452.0,259.286,259.4051,259.1271,259.276,10452.0
2024-10-24 13:35:00,261.24,261.65,261.24,261.64,3711.0,259.3952,259.8023,259.3952,259.7924,3711.0
2024-10-24 13:40:00,261.78,261.82,261.45,261.54,4864.0,259.9314,259.9711,259.6037,259.6931,4864.0
2024-10-24 13:45:00,261.55,261.58,261.12,261.18,4301.0,259.703,259.7328,259.276,259.3356,4301.0
2024-10-24 13:50:00,261.18,261.18,261.07,261.17,2415.0,259.3356,259.3356,259.2264,259.3257,2415.0
2024-10-24 13:55:00,261.22,261.22,260.98,261.03,2172.0,259.3753,259.3753,259.137,259.1867,2172.0
2024-10-24 14:00:00,261.0,261.06,260.79,260.98,7588.0,259.1569,259.2164,258.9484,259.137,7588.0
2024-10-24 14:05:00,261.0,261.07,260.88,260.97,1525.0,259.1569,259.2264,259.0377,259.1271,1525.0
2024-10-24 14:10:00,260.98,261.32,260.97,261.25,4350.0,259.137,259.4746,259.1271,259.4051,4350.0
2024-10-24 14:15:00,261.25,261.41,261.21,261.4,2000.0,259.4051,259.564,259.3654,259.554,2000.0
2024-10-24 14:20:00,261.38,261.43,261.21,261.3,5960.0,259.5342,259.5838,259.3654,259.4548,5960.0
2024-10-24 14:25:00,261.2,261.29,261.06,261.29,5226.0,259.3555,259.4448,259.2164,259.4448,5226.0
2024-10-24 14:30:00,261.28,261.32,261.18,261.25,2714.0,259.4349,259.4746,259.3356,259.4051,2714.0
2024-10-24 14:35:00,261.27,261.28,261.12,261.12,3122.0,259.425,259.4349,259.276,259.276,3122.0
2024-10-24 14:40:00,261.07,261.08,260.86,260.99,4866.0,259.2264,259.2363,259.0179,259.1469,4866.0
2024-10-24 14:45:00,260.87,260.93,260.74,260.75,1719.0,259.0278,259.0874,258.8987,258.9086,1719.0
2024-10-24 14:50:00,260.8,260.89,260.75,260.79,3801.0,258.9583,259.0476,258.9086,258.9484,3801.0
2024-10-24 14:55:00,260.69,260.78,260.57,260.63,3686.0,258.8491,258.9384,258.7299,258.7895,3686.0
2024-10-24 15:00:00,260.61,260.63,260.24,260.25,4460.0,258.7696,258.7895,258.4022,258.4122,4460.0
2024-10-24 15:05:00,260.24,260.3,260.13,260.24,7272.0,258.4022,258.4618,258.293,258.4022,7272.0
2024-10-24 15:10:00,260.26,260.85,260.26,260.85,7988.0,258.4221,259.0079,258.4221,259.0079,7988.0
2024-10-24 15:15:00,260.83,260.9,260.69,260.86,7354.0,258.9881,259.0576,258.8491,259.0179,7354.0
2024-10-24 15:20:00,260.86,260.87,260.62,260.65,5688.0,259.0179,259.0278,258.7796,258.8093,5688.0
2024-10-24 15:25:00,260.62,260.69,260.55,260.56,3251.0,258.7796,258.8491,258.7101,258.72,3251.0
2024-10-24 15:30:00,260.55,260.79,260.52,260.67,7119.0,258.7101,258.9484,258.6803,258.8292,7119.0
2024-10-24 15:35:00,260.65,260.68,260.37,260.41,4309.0,258.8093,258.8391,258.5313,258.571,4309.0
2024-10-24 15:40:00,260.42,260.91,260.41,260.91,13189.0,258.581,259.0675,258.571,259.0675,13189.0
2024-10-24 15:45:00,260.92,261.68,260.88,261.58,15349.0,259.0774,259.8321,259.0377,259.7328,15349.0
2024-10-24 15:50:00,261.53,261.53,261.01,261.28,28063.0,259.6831,259.6831,259.1668,259.4349,28063.0
2024-10-24 15:55:00,261.29,261.29,260.53,260.58,61254.0,259.4448,259.4448,258.6902,258.7398,61254.0
2024-10-25 09:30:00,263.31,263.73,262.59,262.65,13281.0,261.4506,261.8676,260.7356,260.7952,13281.0
2024-10-25 09:35:00,262.54,263.37,262.53,263.26,6615.0,260.686,261.5101,260.6761,261.4009,6615.0
2024-10-25 09:40:00,263.44,263.45,262.8,262.8,5598.0,261.5796,261.5896,260.9442,260.9442,5598.0
2024-10-25 09:45:00,262.8,263.78,262.79,263.76,2400.0,260.9442,261.9172,260.9342,261.8974,2400.0
2024-10-25 09:50:00,263.66,263.75,262.89,262.89,9795.0,261.7981,261.8875,261.0335,261.0335,9795.0
2024-10-25 09:55:00,262.91,263.35,262.9,263.3,4776.0,261.0534,261.4903,261.0435,261.4406,4776.0
2024-10-25 10:00:00,263.5,263.89,263.47,263.5,6359.0,261.6392,262.0265,261.6094,261.6392,6359.0
2024-10-25 10:05:00,263.87,264.6,263.7,264.37,3350.0,262.0066,262.7315,261.8378,262.5031,3350.0
2024-10-25 10:10:00,264.44,264.64,264.1,264.25,5168.0,262.5726,262.7712,262.235,262.3839,5168.0
2024-10-25 10:15:00,264.19,264.76,264.17,264.76,6991.0,262.3243,262.8903,262.3045,262.8903,6991.0
2024-10-25 10:20:00,264.75,265.13,264.62,265.13,4544.0,262.8804,263.2577,262.7513,263.2577,4544.0
2024-10-25 10:25:00,265.06,265.13,264.74,264.82,3580.0,263.1882,263.2577,262.8705,262.9499,3580.0
2024-10-25 10:30:00,264.74,264.95,264.44,264.44,3190.0,262.8705,263.079,262.5726,262.5726,3190.0
2024-10-25 10:35:00,264.42,264.5,264.28,264.42,4165.0,262.5527,262.6322,262.4137,262.5527,4165.0
2024-10-25 10:40:00,264.55,264.64,264.23,264.27,66220.0,262.6818,262.7712,262.3641,262.4038,66220.0
2024-10-25 10:45:00,264.36,264.36,263.51,263.65,7443.0,262.4931,262.4931,261.6491,261.7882,7443.0
2024-10-25 10:50:00,263.7,264.18,263.63,264.06,11118.0,261.8378,262.3144,261.7683,262.1953,11118.0
2024-10-25 10:55:00,264.06,264.14,263.7,263.75,16519.0,262.1953,262.2747,261.8378,261.8875,16519.0
2024-10-25 11:00:00,263.75,264.03,263.42,263.42,7955.0,261.8875,262.1655,261.5598,261.5598,7955.0
2024-10-25 11:05:00,263.43,263.47,263.0,263.0,2228.0,261.5697,261.6094,261.1427,261.1427,2228.0
2024-10-25 11:10:00,263.0,263.26,262.99,263.17,1725.0,261.1427,261.4009,261.1328,261.3115,1725.0
2024-10-25 11:15:00,263.21,263.21,262.85,262.91,4152.0,261.3513,261.3513,260.9938,261.0534,4152.0
2024-10-25 11:20:00,262.71,262.94,262.67,262.72,6958.0,260.8548,261.0832,260.8151,260.8647,6958.0
2024-10-25 11:25:00,262.6,262.67,262.47,262.66,5085.0,260.7456,260.8151,260.6165,260.8052,5085.0
2024-10-25 11:30:00,262.69,263.13,262.69,263.06,2150.0,260.8349,261.2718,260.8349,261.2023,2150.0
2024-10-25 11:35:00,263.06,263.12,262.86,262.86,4914.0,261.2023,261.2619,261.0037,261.0037,4914.0
2024-10-25 11:40:00,262.99,263.29,262.83,263.29,1909.0,261.1328,261.4307,260.974,261.4307,1909.0
2024-10-25 11:45:00,263.29,263.71,263.27,263.71,3110.0,261.4307,261.8477,261.4108,261.8477,3110.0
2024-10-25 11:50:00,263.6,263.63,263.16,263.16,2372.0,261.7385,261.7683,261.3016,261.3016,2372.0
2024-10-25 11:55:00,263.08,263.39,263.08,263.38,1645.0,261.2222,261.53,261.2222,261.5201,1645.0
2024-10-25 12:00:00,263.37,263.37,263.03,263.14,1322.0,261.5101,261.5101,261.1725,261.2818,1322.0
2024-10-25 12:05:00,263.05,263.26,263.05,263.17,4365.0,261.1924,261.4009,261.1924,261.3115,4365.0
2024-10-25 12:10:00,263.13,263.21,263.1,263.17,700.0,261.2718,261.3513,261.242,261.3115,700.0
2024-10-25 12:15:00,263.18,263.34,263.16,263.32,3037.0,261.3215,261.4803,261.3016,261.4605,3037.0
2024-10-25 12:20:00,263.24,263.66,263.24,263.61,3713.0,261.3811,261.7981,261.3811,261.7484,3713.0
2024-10-25 12:25:00,263.75,263.75,263.68,263.74,300.0,261.8875,261.8875,261.8179,261.8775,300.0
2024-10-25 12:30:00,263.78,263.84,263.53,263.69,3528.0,261.9172,261.9768,261.669,261.8279,3528.0
2024-10-25 12:35:00,263.65,263.66,263.39,263.39,3172.0,261.7882,261.7981,261.53,261.53,3172.0
2024-10-25 12:40:00,263.41,263.51,263.33,263.49,3486.0,261.5499,261.6491,261.4704,261.6293,3486.0
2024-10-25 12:45:00,263.48,263.53,263.48,263.53,800.0,261.6194,261.669,261.6194,261.669,800.0
2024-10-25 12:50:00,263.5,263.66,263.41,263.57,3009.0,261.6392,261.7981,261.5499,261.7087,3009.0
2024-10-25 12:55:00,263.55,263.55,263.31,263.31,6026.0,261.6889,261.6889,261.4506,261.4506,6026.0
2024-10-25 13:00:00,263.31,263.31,263.14,263.17,1825.0,261.4506,261.4506,261.2818,261.3115,1825.0
2024-10-25 13:05:00,263.2,263.2,262.92,263.06,7828.0,261.3413,261.3413,261.0633,261.2023,7828.0
2024-10-25 13:10:00,262.99,263.03,262.67,262.7,2327.0,261.1328,261.1725,260.8151,260.8449,2327.0
2024-10-25 13:15:00,262.65,262.68,262.52,262.6,2934.0,260.7952,260.825,260.6661,260.7456,2934.0
2024-10-25 13:20:00,262.58,262.65,262.19,262.65,4460.0,260.7257,260.7952,260.3385,260.7952,4460.0
2024-10-25 13:25:00,262.57,262.76,262.57,262.76,1400.0,260.7158,260.9044,260.7158,260.9044,1400.0
2024-10-25 13:30:00,262.68,262.68,262.53,262.53,2732.0,260.825,260.825,260.6761,260.6761,2732.0
2024-10-25 13:35:00,262.42,262.43,262.1,262.18,9234.0,260.5668,260.5768,260.2491,260.3285,9234.0
2024-10-25 13:40:00,262.12,262.12,261.77,261.77,2814.0,260.269,260.269,259.9214,259.9214,2814.0
2024-10-25 13:45:00,261.84,262.48,261.75,262.48,2189.0,259.9909,260.6264,259.9016,260.6264,2189.0
2024-10-25 13:50:00,262.4,262.75,262.4,262.54,3516.0,260.547,260.8945,260.547,260.686,3516.0
2024-10-25 13:55:00,262.43,262.49,261.88,261.88,3016.0,260.5768,260.6364,260.0307,260.0307,3016.0
2024-10-25 14:00:00,261.84,261.98,261.36,261.84,2620.0,259.9909,260.13,259.5143,259.9909,2620.0
2024-10-25 14:05:00,262.03,262.04,261.85,261.86,700.0,260.1796,260.1895,260.0009,260.0108,700.0
2024-10-25 14:10:00,261.7,261.84,261.57,261.84,2988.0,259.8519,259.9909,259.7228,259.9909,2988.0
2024-10-25 14:15:00,261.84,262.02,261.7,261.98,2372.0,259.9909,260.1697,259.8519,260.13,2372.0
2024-10-25 14:20:00,261.93,262.23,261.93,262.07,2951.0,260.0803,260.3782,260.0803,260.2193,2951.0
2024-10-25 14:25:00,262.27,262.4,262.2,262.33,2411.0,260.4179,260.547,260.3484,260.4775,2411.0
2024-10-25 14:30:00,262.16,262.32,262.09,262.23,3408.0,260.3087,260.4676,260.2392,260.3782,3408.0
2024-10-25 14:35:00,262.26,262.44,262.26,262.44,900.0,260.408,260.5867,260.408,260.5867,900.0
2024-10-25 14:40:00,262.36,262.36,262.26,262.29,2826.0,260.5073,260.5073,260.408,260.4378,2826.0
2024-10-25 14:45:00,262.51,262.7,262.51,262.61,2170.0,260.6562,260.8449,260.6562,260.7555,2170.0
2024-10-25 14:50:00,262.6,262.6,262.48,262.52,600.0,260.7456,260.7456,260.6264,260.6661,600.0
2024-10-25 14:55:00,262.48,262.63,262.4,262.58,3092.0,260.6264,260.7754,260.547,260.7257,3092.0
2024-10-25 15:00:00,262.59,262.79,262.52,262.55,4559.0,260.7356,260.9342,260.6661,260.6959,4559.0
2024-10-25 15:05:00,262.47,262.56,262.26,262.38,4329.0,260.6165,260.7059,260.408,260.5271,4329.0
2024-10-25 15:10:00,262.43,262.57,262.19,262.27,5853.0,260.5768,260.7158,260.3385,260.4179,5853.0
2024-10-25 15:15:00,262.25,262.76,262.25,262.71,6448.0,260.398,260.9044,260.398,260.8548,6448.0
2024-10-25 15:20:00,262.69,262.7,262.23,262.23,5425.0,260.8349,260.8449,260.3782,260.3782,5425.0
2024-10-25 15:25:00,262.45,262.46,262.3,262.43,2272.0,260.5966,260.6066,260.4477,260.5768,2272.0
2024-10-25 15:30:00,262.48,262.61,262.31,262.52,9116.0,260.6264,260.7555,260.4576,260.6661,9116.0
2024-10-25 15:35:00,262.51,262.65,262.1,262.45,16495.0,260.6562,260.7952,260.2491,260.5966,16495.0
2024-10-25 15:40:00,262.49,262.49,262.26,262.28,9881.0,260.6364,260.6364,260.408,260.4278,9881.0
2024-10-25 15:45:00,262.26,262.72,262.26,262.54,7186.0,260.408,260.8647,260.408,260.686,7186.0
2024-10-25 15:50:00,262.48,262.58,262.0,262.18,25197.0,260.6264,260.7257,260.1498,260.3285,25197.0
2024-10-25 15:55:00,262.12,262.21,261.83,262.21,50619.0,260.269,260.3583,259.981,260.3583,50619.0
2024-10-28 09:30:00,264.35,264.6,261.95,261.96,23028.0,262.4832,262.7315,260.1002,260.1101,23028.0
2024-10-28 09:35:00,261.8,261.8,260.68,260.79,11045.0,259.9512,259.9512,258.8391,258.9484,11045.0
2024-10-28 09:40:00,260.79,261.73,260.7,261.25,8283.0,258.9484,259.8817,258.859,259.4051,8283.0
2024-10-28 09:45:00,261.43,261.9,261.42,261.73,2539.0,259.5838,260.0505,259.5739,259.8817,2539.0
2024-10-28 09:50:00,262.06,262.77,262.06,262.4,8253.0,260.2094,260.9144,260.2094,260.547,8253.0
2024-10-28 09:55:00,262.36,262.66,262.23,262.41,6075.0,260.5073,260.8052,260.3782,260.5569,6075.0
2024-10-28 10:00:00,262.42,263.0,262.13,262.5,9400.0,260.5668,261.1427,260.2789,260.6463,9400.0
2024-10-28 10:05:00,262.56,262.75,262.25,262.25,5824.0,260.7059,260.8945,260.398,260.398,5824.0
2024-10-28 10:10:00,262.25,262.43,262.08,262.31,5861.0,260.398,260.5768,260.2292,260.4576,5861.0
2024-10-28 10:15:00,262.3,262.56,262.25,262.52,4055.0,260.4477,260.7059,260.398,260.6661,4055.0
2024-10-28 10:20:00,262.53,262.6,262.26,262.6,4573.0,260.6761,260.7456,260.408,260.7456,4573.0
2024-10-28 10:25:00,262.6,263.01,262.6,262.99,4616.0,260.7456,261.1527,260.7456,261.1328,4616.0
2024-10-28 10:30:00,262.81,263.07,262.42,262.55,8602.0,260.9541,261.2123,260.5668,260.6959,8602.0
2024-10-28 10:35:00,262.63,262.67,262.24,262.46,4804.0,260.7754,260.8151,260.3881,260.6066,4804.0
2024-10-28 10:40:00,262.45,262.51,262.4,262.51,1200.0,260.5966,260.6562,260.547,260.6562,1200.0
2024-10-28 10:45:00,262.42,262.65,262.42,262.49,2749.0,260.5668,260.7952,260.5668,260.6364,2749.0
2024-10-28 10:50:00,262.51,262.61,262.14,262.23,2956.0,260.6562,260.7555,260.2888,260.3782,2956.0
2024-10-28 10:55:00,262.2,262.23,261.91,262.12,13770.0,260.3484,260.3782,260.0604,260.269,13770.0
2024-10-28 11:00:00,262.12,262.43,261.97,262.43,4800.0,260.269,260.5768,260.12,260.5768,4800.0
2024-10-28 11:05:00,262.34,262.45,262.34,262.44,800.0,260.4874,260.5966,260.4874,260.5867,800.0
2024-10-28 11:10:00,262.34,262.52,262.33,262.44,1863.0,260.4874,260.6661,260.4775,260.5867,1863.0
2024-10-28 11:15:00,262.45,262.55,262.27,262.28,3769.0,260.5966,260.6959,260.4179,260.4278,3769.0
2024-10-28 11:20:00,262.28,262.33,261.9,261.9,2478.0,260.4278,260.4775,260.0505,260.0505,2478.0
2024-10-28 11:25:00,261.91,261.96,261.8,261.88,3979.0,260.0604,260.1101,259.9512,260.0307,3979.0
2024-10-28 11:30:00,261.96,262.16,261.62,261.75,7676.0,260.1101,260.3087,259.7725,259.9016,7676.0
2024-10-28 11:35:00,261.67,261.86,261.64,261.78,3612.0,259.8221,260.0108,259.7924,259.9314,3612.0
2024-10-28 11:40:00,261.76,261.76,261.52,261.55,2560.0,259.9115,259.9115,259.6732,259.703,2560.0
2024-10-28 11:45:00,261.55,261.55,261.31,261.31,3931.0,259.703,259.703,259.4647,259.4647,3931.0
2024-10-28 11:50:00,261.33,261.71,261.28,261.61,8924.0,259.4845,259.8619,259.4349,259.7626,8924.0
2024-10-28 11:55:00,261.62,261.62,261.45,261.49,1364.0,259.7725,259.7725,259.6037,259.6434,1364.0
2024-10-28 12:00:00,261.54,261.82,261.53,261.72,2029.0,259.6931,259.9711,259.6831,259.8718,2029.0
2024-10-28 12:05:00,261.73,261.91,261.65,261.78,3569.0,259.8817,260.0604,259.8023,259.9314,3569.0
2024-10-28 12:10:00,261.79,262.09,261.54,262.09,6582.0,259.9413,260.2392,259.6931,260.2392,6582.0
2024-10-28 12:15:00,262.0,262.24,262.0,262.09,1608.0,260.1498,260.3881,260.1498,260.2392,1608.0
2024-10-28 12:20:00,262.08,262.1,261.93,262.02,1857.0,260.2292,260.2491,260.0803,260.1697,1857.0
2024-10-28 12:25:00,262.04,262.14,261.98,262.02,1021.0,260.1895,260.2888,260.13,260.1697,1021.0
2024-10-28 12:30:00,261.94,262.08,261.83,261.84,4404.0,260.0902,260.2292,259.981,259.9909,4404.0
2024-10-28 12:35:00,261.81,261.81,261.5,261.52,2635.0,259.9612,259.9612,259.6533,259.6732,2635.0
2024-10-28 12:40:00,261.52,261.89,261.52,261.83,4646.0,259.6732,260.0406,259.6732,259.981,4646.0
2024-10-28 12:45:00,261.87,261.87,261.45,261.65,3959.0,260.0207,260.0207,259.6037,259.8023,3959.0
2024-10-28 12:50:00,261.75,261.75,261.64,261.69,1600.0,259.9016,259.9016,259.7924,259.842,1600.0
2024-10-28 12:55:00,261.72,262.38,261.68,261.94,38701.0,259.8718,260.5271,259.8321,260.0902,38701.0
2024-10-28 13:00:00,262.06,262.78,261.98,262.5,37256.0,260.2094,260.9243,260.13,260.6463,37256.0
2024-10-28 13:05:00,262.41,262.41,262.12,262.18,5582.0,260.5569,260.5569,260.269,260.3285,5582.0
2024-10-28 13:10:00,262.14,262.18,261.66,261.66,4461.0,260.2888,260.3285,259.8122,259.8122,4461.0
2024-10-28 13:15:00,261.72,262.07,261.66,261.95,11410.0,259.8718,260.2193,259.8122,260.1002,11410.0
2024-10-28 13:20:00,262.0,262.28,262.0,262.19,3058.0,260.1498,260.4278,260.1498,260.3385,3058.0
2024-10-28 13:25:00,262.14,262.14,261.92,262.0,2000.0,260.2888,260.2888,260.0704,260.1498,2000.0
2024-10-28 13:30:00,261.93,262.05,261.91,262.05,2718.0,260.0803,260.1995,260.0604,260.1995,2718.0
2024-10-28 13:35:00,262.01,262.1,261.98,262.07,3165.0,260.1597,260.2491,260.13,260.2193,3165.0
2024-10-28 13:40:00,262.16,262.33,262.15,262.3,3210.0,260.3087,260.4775,260.2988,260.4477,3210.0
2024-10-28 13:45:00,262.35,262.54,262.3,262.44,3683.0,260.4973,260.686,260.4477,260.5867,3683.0
2024-10-28 13:50:00,262.28,262.45,262.08,262.17,2031.0,260.4278,260.5966,260.2292,260.3186,2031.0
2024-10-28 13:55:00,262.14,262.2,262.07,262.07,1009.0,260.2888,260.3484,260.2193,260.2193,1009.0
2024-10-28 14:00:00,262.07,262.07,261.91,261.92,2533.0,260.2193,260.2193,260.0604,260.0704,2533.0
2024-10-28 14:05:00,261.93,262.07,261.93,262.02,3638.0,260.0803,260.2193,260.0803,260.1697,3638.0
2024-10-28 14:10:00,262.07,262.07,261.86,261.86,3824.0,260.2193,260.2193,260.0108,260.0108,3824.0
2024-10-28 14:15:00,261.84,261.93,261.68,261.86,4543.0,259.9909,260.0803,259.8321,260.0108,4543.0
2024-10-28 14:20:00,261.82,261.89,261.74,261.83,1174.0,259.9711,260.0406,259.8916,259.981,1174.0
2024-10-28 14:25:00,261.81,262.19,261.81,261.97,6382.0,259.9612,260.3385,259.9612,260.12,6382.0
2024-10-28 14:30:00,261.98,262.11,261.96,261.96,2045.0,260.13,260.259,260.1101,260.1101,2045.0
2024-10-28 14:35:00,261.98,261.98,261.82,261.88,1801.0,260.13,260.13,259.9711,260.0307,1801.0
2024-10-28 14:40:00,261.88,261.89,261.74,261.74,2300.0,260.0307,260.0406,259.8916,259.8916,2300.0
2024-10-28 14:45:00,261.82,262.07,261.73,262.07,3347.0,259.9711,260.2193,259.8817,260.2193,3347.0
2024-10-28 14:50:00,262.13,262.59,262.12,262.5,2834.0,260.2789,260.7356,260.269,260.6463,2834.0
2024-10-28 14:55:00,262.44,262.44,262.13,262.13,2673.0,260.5867,260.5867,260.2789,260.2789,2673.0
2024-10-28 15:00:00,262.08,262.37,262.01,262.35,2968.0,260.2292,260.5172,260.1597,260.4973,2968.0
2024-10-28 15:05:00,262.28,262.36,262.2,262.23,1431.0,260.4278,260.5073,260.3484,260.3782,1431.0
2024-10-28 15:10:00,262.23,262.37,262.22,262.37,5033.0,260.3782,260.5172,260.3683,260.5172,5033.0
2024-10-28 15:15:00,262.35,262.56,262.32,262.49,5776.0,260.4973,260.7059,260.4676,260.6364,5776.0
2024-10-28 15:20:00,262.49,262.49,262.33,262.44,3098.0,260.6364,260.6364,260.4775,260.5867,3098.0
2024-10-28 15:25:00,262.43,262.74,262.39,262.69,3859.0,260.5768,260.8846,260.5371,260.8349,3859.0
2024-10-28 15:30:00,262.64,263.12,262.64,263.0,5699.0,260.7853,261.2619,260.7853,261.1427,5699.0
2024-10-28 15:35:00,262.93,262.95,262.71,262.83,2878.0,261.0732,261.0931,260.8548,260.974,2878.0
2024-10-28 15:40:00,262.83,262.95,262.65,262.65,4076.0,260.974,261.0931,260.7952,260.7952,4076.0
2024-10-28 15:45:00,262.68,262.69,262.37,262.44,10538.0,260.825,260.8349,260.5172,260.5867,10538.0
2024-10-28 15:50:00,262.35,262.56,262.21,262.49,15939.0,260.4973,260.7059,260.3583,260.6364,15939.0
2024-10-28 15:55:00,262.57,262.63,262.27,262.6,37861.0,260.7158,260.7754,260.4179,260.7456,37861.0
2024-10-29 09:30:00,262.8,263.38,262.28,262.62,9252.0,260.9442,261.5201,260.4278,260.7654,9252.0
2024-10-29 09:35:00,262.49,263.45,262.49,263.0,2975.0,260.6364,261.5896,260.6364,261.1427,2975.0
2024-10-29 09:40:00,263.08,263.17,262.85,263.15,1597.0,261.2222,261.3115,260.9938,261.2917,1597.0
2024-10-29 09:45:00,263.15,263.54,263.07,263.07,1657.0,261.2917,261.6789,261.2123,261.2123,1657.0
2024-10-29 09:50:00,263.31,263.33,263.1,263.33,3203.0,261.4506,261.4704,261.242,261.4704,3203.0
2024-10-29 09:55:00,263.46,263.64,263.0,263.0,6921.0,261.5995,261.7782,261.1427,261.1427,6921.0
2024-10-29 10:00:00,263.29,263.29,262.72,263.2,2685.0,261.4307,261.4307,260.8647,261.3413,2685.0
2024-10-29 10:05:00,263.19,263.47,263.02,263.47,1747.0,261.3314,261.6094,261.1626,261.6094,1747.0
2024-10-29 10:10:00,263.43,263.72,263.43,263.71,533.0,261.5697,261.8577,261.5697,261.8477,533.0
2024-10-29 10:15:00,263.82,264.17,263.82,264.07,2100.0,261.957,262.3045,261.957,262.2052,2100.0
2024-10-29 10:20:00,264.01,264.19,263.57,264.19,5137.0,262.1456,262.3243,261.7087,262.3243,5137.0
2024-10-29 10:25:00,264.39,264.41,263.66,263.8,2181.0,262.5229,262.5428,261.7981,261.9371,2181.0
2024-10-29 10:30:00,263.67,263.77,263.59,263.71,2600.0,261.808,261.9073,261.7286,261.8477,2600.0
2024-10-29 10:35:00,263.86,264.01,263.85,263.88,5302.0,261.9967,262.1456,261.9867,262.0165,5302.0
2024-10-29 10:40:00,263.98,263.98,263.85,263.98,752.0,262.1158,262.1158,261.9867,262.1158,752.0
2024-10-29 10:45:00,263.98,263.98,263.68,263.68,3152.0,262.1158,262.1158,261.8179,261.8179,3152.0
2024-10-29 10:50:00,263.92,263.94,263.91,263.93,500.0,262.0563,262.0761,262.0463,262.0662,500.0
2024-10-29 10:55:00,263.91,264.13,263.75,264.09,3924.0,262.0463,262.2648,261.8875,262.2251,3924.0
2024-10-29 11:00:00,263.87,264.37,263.87,264.37,1300.0,262.0066,262.5031,262.0066,262.5031,1300.0
2024-10-29 11:05:00,264.38,264.38,263.98,264.05,1973.0,262.513,262.513,262.1158,262.1853,1973.0
2024-10-29 11:10:00,263.77,264.4,263.77,264.4,2251.0,261.9073,262.5329,261.9073,262.5329,2251.0
2024-10-29 11:15:00,264.34,264.49,264.02,264.02,3537.0,262.4733,262.6222,262.1555,262.1555,3537.0
2024-10-29 11:20:00,264.02,264.27,263.96,264.1,1722.0,262.1555,262.4038,262.096,262.235,1722.0
2024-10-29 11:25:00,263.99,264.07,263.7,263.7,1100.0,262.1258,262.2052,261.8378,261.8378,1100.0
2024-10-29 11:30:00,263.69,263.84,263.58,263.72,5531.0,261.8279,261.9768,261.7187,261.8577,5531.0
2024-10-29 11:35:00,263.57,263.97,263.57,263.92,3593.0,261.7087,262.1059,261.7087,262.0563,3593.0
2024-10-29 11:40:00,263.94,264.36,263.94,264.25,2624.0,262.0761,262.4931,262.0761,262.3839,2624.0
2024-10-29 11:45:00,264.31,264.34,264.22,264.22,1251.0,262.4435,262.4733,262.3541,262.3541,1251.0
2024-10-29 11:50:00,264.11,264.17,264.06,264.14,1823.0,262.2449,262.3045,262.1953,262.2747,1823.0
2024-10-29 11:55:00,264.14,264.21,264.02,264.21,1407.0,262.2747,262.3442,262.1555,262.3442,1407.0
2024-10-29 12:00:00,264.14,264.33,264.14,264.33,1426.0,262.2747,262.4634,262.2747,262.4634,1426.0
2024-10-29 12:05:00,264.34,264.37,264.3,264.37,2343.0,262.4733,262.5031,262.4336,262.5031,2343.0
2024-10-29 12:10:00,264.37,264.69,264.37,264.58,4688.0,262.5031,262.8208,262.5031,262.7116,4688.0
2024-10-29 12:15:00,264.61,264.61,264.52,264.52,2807.0,262.7414,262.7414,262.652,262.652,2807.0
2024-10-29 12:20:00,264.49,264.52,264.17,264.27,14559.0,262.6222,262.652,262.3045,262.4038,14559.0
2024-10-29 12:25:00,264.26,264.27,264.09,264.09,1104.0,262.3939,262.4038,262.2251,262.2251,1104.0
2024-10-29 12:30:00,263.94,263.94,263.74,263.74,749.0,262.0761,262.0761,261.8775,261.8775,749.0
2024-10-29 12:35:00,263.62,264.09,263.62,264.09,2891.0,261.7584,262.2251,261.7584,262.2251,2891.0
2024-10-29 12:40:00,263.95,264.17,263.85,263.85,2631.0,262.086,262.3045,261.9867,261.9867,2631.0
2024-10-29 12:45:00,263.93,263.99,263.86,263.99,654.0,262.0662,262.1258,261.9967,262.1258,654.0
2024-10-29 12:50:00,264.01,264.16,264.01,264.05,846.0,262.1456,262.2946,262.1456,262.1853,846.0
2024-10-29 12:55:00,264.17,264.46,264.15,264.46,700.0,262.3045,262.5924,262.2846,262.5924,700.0
2024-10-29 13:00:00,264.39,264.65,264.39,264.51,3520.0,262.5229,262.7811,262.5229,262.6421,3520.0
2024-10-29 13:05:00,264.38,264.41,264.1,264.17,3047.0,262.513,262.5428,262.235,262.3045,3047.0
2024-10-29 13:10:00,264.1,264.24,263.92,264.22,1724.0,262.235,262.374,262.0563,262.3541,1724.0
2024-10-29 13:15:00,264.34,264.34,264.07,264.07,2146.0,262.4733,262.4733,262.2052,262.2052,2146.0
2024-10-29 13:20:00,264.02,264.04,263.91,264.02,1764.0,262.1555,262.1754,262.0463,262.1555,1764.0
2024-10-29 13:25:00,264.02,264.03,263.76,263.78,2157.0,262.1555,262.1655,261.8974,261.9172,2157.0
2024-10-29 13:30:00,263.78,263.93,263.75,263.87,1326.0,261.9172,262.0662,261.8875,262.0066,1326.0
2024-10-29 13:35:00,263.82,263.99,263.82,263.94,2340.0,261.957,262.1258,261.957,262.0761,2340.0
2024-10-29 13:40:00,263.91,263.98,263.77,263.94,3100.0,262.0463,262.1158,261.9073,262.0761,3100.0
2024-10-29 13:45:00,264.13,264.55,264.13,264.46,1700.0,262.2648,262.6818,262.2648,262.5924,1700.0
2024-10-29 13:50:00,264.4,264.55,264.39,264.55,1055.0,262.5329,262.6818,262.5229,262.6818,1055.0
2024-10-29 13:55:00,264.56,264.81,264.49,264.69,5614.0,262.6917,262.94,262.6222,262.8208,5614.0
2024-10-29 14:00:00,264.69,264.78,264.62,264.73,3328.0,262.8208,262.9102,262.7513,262.8605,3328.0
2024-10-29 14:05:00,264.65,264.67,264.6,264.6,5156.0,262.7811,262.801,262.7315,262.7315,5156.0
2024-10-29 14:10:00,264.59,264.63,264.22,264.4,4440.0,262.7215,262.7612,262.3541,262.5329,4440.0
2024-10-29 14:15:00,264.49,264.5,264.27,264.36,2622.0,262.6222,262.6322,262.4038,262.4931,2622.0
2024-10-29 14:20:00,264.4,264.47,264.36,264.37,1500.0,262.5329,262.6024,262.4931,262.5031,1500.0
2024-10-29 14:25:00,264.28,264.41,264.16,264.41,3294.0,262.4137,262.5428,262.2946,262.5428,3294.0
2024-10-29 14:30:00,264.5,264.65,264.41,264.41,3357.0,262.6322,262.7811,262.5428,262.5428,3357.0
2024-10-29 14:35:00,264.53,264.68,264.45,264.68,2780.0,262.6619,262.8109,262.5825,262.8109,2780.0
2024-10-29 14:40:00,264.68,264.8,264.58,264.58,1902.0,262.8109,262.93,262.7116,262.7116,1902.0
2024-10-29 14:45:00,264.65,264.65,264.51,264.51,1019.0,262.7811,262.7811,262.6421,262.6421,1019.0
2024-10-29 14:50:00,264.5,264.6,264.43,264.6,2934.0,262.6322,262.7315,262.5627,262.7315,2934.0
2024-10-29 14:55:00,264.59,264.59,264.33,264.53,3800.0,262.7215,262.7215,262.4634,262.6619,3800.0
2024-10-29 15:00:00,264.56,264.61,264.51,264.61,1720.0,262.6917,262.7414,262.6421,262.7414,1720.0
2024-10-29 15:05:00,264.62,264.65,264.34,264.54,7329.0,262.7513,262.7811,262.4733,262.6719,7329.0
2024-10-29 15:10:00,264.62,264.62,264.36,264.38,1800.0,262.7513,262.7513,262.4931,262.513,1800.0
2024-10-29 15:15:00,264.33,264.43,264.28,264.43,1502.0,262.4634,262.5627,262.4137,262.5627,1502.0
2024-10-29 15:20:00,264.49,264.69,264.49,264.69,1791.0,262.6222,262.8208,262.6222,262.8208,1791.0
2024-10-29 15:25:00,264.82,265.09,264.82,265.09,2341.0,262.9499,263.218,262.9499,263.218,2341.0
2024-10-29 15:30:00,265.0,265.11,264.96,264.96,2717.0,263.1286,263.2378,263.0889,263.0889,2717.0
2024-10-29 15:35:00,264.98,264.99,264.82,264.9,3100.0,263.1088,263.1187,262.9499,263.0293,3100.0
2024-10-29 15:40:00,264.82,264.82,264.46,264.46,3387.0,262.9499,262.9499,262.5924,262.5924,3387.0
2024-10-29 15:45:00,264.41,264.56,264.33,264.56,8538.0,262.5428,262.6917,262.4634,262.6917,8538.0
2024-10-29 15:50:00,264.71,264.71,264.12,264.3,13775.0,262.8407,262.8407,262.2548,262.4336,13775.0
2024-10-29 15:55:00,263.98,264.21,263.81,263.89,42847.0,262.1158,262.3442,261.947,262.0265,42847.0
2024-10-30 09:30:00,263.67,263.72,263.25,263.25,10424.0,261.808,261.8577,261.391,261.391,10424.0
2024-10-30 09:35:00,263.72,264.75,263.72,264.16,4103.0,261.8577,262.8804,261.8577,262.2946,4103.0
2024-10-30 09:40:00,264.35,264.44,263.85,264.44,2659.0,262.4832,262.5726,261.9867,262.5726,2659.0
2024-10-30 09:45:00,264.2,264.62,264.2,264.61,2965.0,262.3343,262.7513,262.3343,262.7414,2965.0
2024-10-30 09:50:00,264.63,264.93,264.58,264.88,2626.0,262.7612,263.0591,262.7116,263.0095,2626.0
2024-10-30 09:55:00,265.1,265.28,265.01,265.19,2707.0,263.2279,263.4066,263.1386,263.3173,2707.0
2024-10-30 10:00:00,265.1,265.19,264.95,265.0,2717.0,263.2279,263.3173,263.079,263.1286,2717.0
2024-10-30 10:05:00,264.71,265.12,264.69,265.05,4391.0,262.8407,263.2478,262.8208,263.1783,4391.0
2024-10-30 10:10:00,265.06,265.08,264.9,265.08,2214.0,263.1882,263.2081,263.0293,263.2081,2214.0
2024-10-30 10:15:00,265.08,265.17,264.97,264.97,4050.0,263.2081,263.2974,263.0988,263.0988,4050.0
2024-10-30 10:20:00,264.93,264.98,264.08,264.08,8587.0,263.0591,263.1088,262.2151,262.2151,8587.0
2024-10-30 10:25:00,264.15,264.39,264.15,264.27,1719.0,262.2846,262.5229,262.2846,262.4038,1719.0
2024-10-30 10:30:00,264.21,264.23,263.98,264.19,6965.0,262.3442,262.3641,262.1158,262.3243,6965.0
2024-10-30 10:35:00,264.25,264.39,264.02,264.26,4580.0,262.3839,262.5229,262.1555,262.3939,4580.0
2024-10-30 10:40:00,264.25,264.6,264.24,264.51,5676.0,262.3839,262.7315,262.374,262.6421,5676.0
2024-10-30 10:45:00,264.35,264.5,263.93,264.01,4110.0,262.4832,262.6322,262.0662,262.1456,4110.0
2024-10-30 10:50:00,263.93,264.15,263.77,264.11,4590.0,262.0662,262.2846,261.9073,262.2449,4590.0
2024-10-30 10:55:00,264.14,264.29,264.01,264.01,3961.0,262.2747,262.4236,262.1456,262.1456,3961.0
2024-10-30 11:00:00,264.07,264.11,263.75,263.77,2615.0,262.2052,262.2449,261.8875,261.9073,2615.0
2024-10-30 11:05:00,263.84,263.84,263.58,263.65,2417.0,261.9768,261.9768,261.7187,261.7882,2417.0
2024-10-30 11:10:00,263.57,263.77,263.57,263.66,1289.0,261.7087,261.9073,261.7087,261.7981,1289.0
2024-10-30 11:15:00,263.66,264.18,263.53,264.16,7885.0,261.7981,262.3144,261.669,262.2946,7885.0
2024-10-30 11:20:00,264.13,264.43,264.13,264.36,5567.0,262.2648,262.5627,262.2648,262.4931,5567.0
2024-10-30 11:25:00,264.37,264.57,264.37,264.56,1949.0,262.5031,262.7017,262.5031,262.6917,1949.0
2024-10-30 11:30:00,264.49,264.57,264.36,264.42,3565.0,262.6222,262.7017,262.4931,262.5527,3565.0
2024-10-30 11:35:00,264.28,264.86,264.28,264.83,4420.0,262.4137,262.9896,262.4137,262.9598,4420.0
2024-10-30 11:40:00,264.88,264.97,264.77,264.88,3019.0,263.0095,263.0988,262.9003,263.0095,3019.0
2024-10-30 11:45:00,264.88,264.97,264.79,264.87,6419.0,263.0095,263.0988,262.9201,262.9995,6419.0
2024-10-30 11:50:00,265.0,265.24,264.98,265.24,3127.0,263.1286,263.3669,263.1088,263.3669,3127.0
2024-10-30 11:55:00,265.22,265.22,265.04,265.09,2539.0,263.3471,263.3471,263.1683,263.218,2539.0
2024-10-30 12:00:00,265.04,265.3,265.01,265.24,1753.0,263.1683,263.4265,263.1386,263.3669,1753.0
2024-10-30 12:05:00,265.24,265.28,265.15,265.2,1400.0,263.3669,263.4066,263.2776,263.3272,1400.0
2024-10-30 12:10:00,265.22,265.22,265.15,265.19,3165.0,263.3471,263.3471,263.2776,263.3173,3165.0
2024-10-30 12:15:00,265.16,265.21,265.13,265.18,1104.0,263.2875,263.3371,263.2577,263.3074,1104.0
2024-10-30 12:20:00,265.21,265.41,265.17,265.37,5742.0,263.3371,263.5357,263.2974,263.496,5742.0
2024-10-30 12:25:00,265.38,265.5,265.32,265.5,4927.0,263.5059,263.6251,263.4464,263.6251,4927.0
2024-10-30 12:30:00,265.5,265.56,265.44,265.47,1618.0,263.6251,263.6847,263.5655,263.5953,1618.0
2024-10-30 12:35:00,265.44,265.48,265.28,265.29,4670.0,263.5655,263.6052,263.4066,263.4166,4670.0
2024-10-30 12:40:00,265.35,265.35,265.01,265.16,4309.0,263.4762,263.4762,263.1386,263.2875,4309.0
2024-10-30 12:45:00,265.2,265.32,265.19,265.32,900.0,263.3272,263.4464,263.3173,263.4464,900.0
2024-10-30 12:50:00,265.32,265.33,265.2,265.26,1601.0,263.4464,263.4563,263.3272,263.3868,1601.0
2024-10-30 12:55:00,265.09,265.2,264.98,265.01,1801.0,263.218,263.3272,263.1088,263.1386,1801.0
2024-10-30 13:00:00,265.01,265.29,264.92,265.29,3586.0,263.1386,263.4166,263.0492,263.4166,3586.0
2024-10-30 13:05:00,265.33,265.37,265.26,265.31,2500.0,263.4563,263.496,263.3868,263.4364,2500.0
2024-10-30 13:10:00,265.23,265.26,265.09,265.25,3026.0,263.357,263.3868,263.218,263.3769,3026.0
2024-10-30 13:15:00,265.23,265.48,265.23,265.4,3241.0,263.357,263.6052,263.357,263.5258,3241.0
2024-10-30 13:20:00,265.48,265.53,265.31,265.38,3421.0,263.6052,263.6549,263.4364,263.5059,3421.0
2024-10-30 13:25:00,265.26,265.26,264.98,264.98,2818.0,263.3868,263.3868,263.1088,263.1088,2818.0
2024-10-30 13:30:00,264.82,264.86,264.56,264.59,4321.0,262.9499,262.9896,262.6917,262.7215,4321.0
2024-10-30 13:35:00,264.56,264.69,264.46,264.65,6190.0,262.6917,262.8208,262.5924,262.7811,6190.0
2024-10-30 13:40:00,264.65,264.84,264.52,264.81,1750.0,262.7811,262.9698,262.652,262.94,1750.0
2024-10-30 13:45:00,264.89,265.03,264.82,265.03,3223.0,263.0194,263.1584,262.9499,263.1584,3223.0
2024-10-30 13:50:00,265.03,265.09,264.9,264.97,3258.0,263.1584,263.218,263.0293,263.0988,3258.0
2024-10-30 13:55:00,264.96,264.96,264.87,264.87,1324.0,263.0889,263.0889,262.9995,262.9995,1324.0
2024-10-30 14:00:00,264.88,265.05,264.86,265.02,2558.0,263.0095,263.1783,262.9896,263.1485,2558.0
2024-10-30 14:05:00,265.01,265.19,264.88,265.06,6948.0,263.1386,263.3173,263.0095,263.1882,6948.0
2024-10-30 14:10:00,265.17,265.36,265.16,265.32,2498.0,263.2974,263.4861,263.2875,263.4464,2498.0
2024-10-30 14:15:00,265.33,265.41,265.31,265.37,6122.0,263.4563,263.5357,263.4364,263.496,6122.0
2024-10-30 14:20:00,265.37,265.59,265.34,265.35,4104.0,263.496,263.7145,263.4662,263.4762,4104.0
2024-10-30 14:25:00,265.33,265.36,265.21,265.24,2221.0,263.4563,263.4861,263.3371,263.3669,2221.0
2024-10-30 14:30:00,265.13,265.27,265.12,265.25,1500.0,263.2577,263.3967,263.2478,263.3769,1500.0
2024-10-30 14:35:00,265.16,265.6,265.16,265.49,4736.0,263.2875,263.7244,263.2875,263.6152,4736.0
2024-10-30 14:40:00,265.4,265.4,265.13,265.13,2131.0,263.5258,263.5258,263.2577,263.2577,2131.0
2024-10-30 14:45:00,265.17,265.24,265.07,265.21,3981.0,263.2974,263.3669,263.1981,263.3371,3981.0
2024-10-30 14:50:00,265.25,265.32,265.16,265.32,3129.0,263.3769,263.4464,263.2875,263.4464,3129.0
2024-10-30 14:55:00,265.31,265.33,265.23,265.33,1168.0,263.4364,263.4563,263.357,263.4563,1168.0
2024-10-30 15:00:00,265.27,265.27,265.03,265.09,9898.0,263.3967,263.3967,263.1584,263.218,9898.0
2024-10-30 15:05:00,265.04,265.28,264.99,265.09,6300.0,263.1683,263.4066,263.1187,263.218,6300.0
2024-10-30 15:10:00,265.14,265.15,264.76,264.81,6943.0,263.2676,263.2776,262.8903,262.94,6943.0
2024-10-30 15:15:00,264.72,264.8,264.46,264.66,9227.0,262.8506,262.93,262.5924,262.791,9227.0
2024-10-30 15:20:00,264.65,264.81,264.59,264.81,6610.0,262.7811,262.94,262.7215,262.94,6610.0
2024-10-30 15:25:00,264.87,264.87,264.42,264.42,6015.0,262.9995,262.9995,262.5527,262.5527,6015.0
2024-10-30 15:30:00,264.46,264.53,264.22,264.22,3615.0,262.5924,262.6619,262.3541,262.3541,3615.0
2024-10-30 15:35:00,264.21,264.34,263.9,264.12,7591.0,262.3442,262.4733,262.0364,262.2548,7591.0
2024-10-30 15:40:00,264.14,264.33,264.12,264.23,5844.0,262.2747,262.4634,262.2548,262.3641,5844.0
2024-10-30 15:45:00,264.22,264.33,263.74,263.85,6059.0,262.3541,262.4634,261.8775,261.9867,6059.0
2024-10-30 15:50:00,263.77,263.98,263.55,263.69,19816.0,261.9073,262.1158,261.6889,261.8279,19816.0
2024-10-30 15:55:00,263.78,264.32,263.72,264.3,61919.0,261.9172,262.4534,261.8577,262.4336,61919.0
2024-10-31 09:30:00,264.26,264.3,263.03,264.16,11759.0,262.3939,262.4336,261.1725,262.2946,11759.0
2024-10-31 09:35:00,264.1,265.34,263.67,265.3,4131.0,262.235,263.4662,261.808,263.4265,4131.0
2024-10-31 09:40:00,265.18,265.37,264.73,264.73,2170.0,263.3074,263.496,262.8605,262.8605,2170.0
2024-10-31 09:45:00,264.73,264.79,263.84,264.01,9045.0,262.8605,262.9201,261.9768,262.1456,9045.0
2024-10-31 09:50:00,264.03,264.06,263.47,263.69,4414.0,262.1655,262.1953,261.6094,261.8279,4414.0
2024-10-31 09:55:00,263.89,264.26,263.7,263.92,9341.0,262.0265,262.3939,261.8378,262.0563,9341.0
2024-10-31 10:00:00,263.88,263.89,263.22,263.27,3653.0,262.0165,262.0265,261.3612,261.4108,3653.0
2024-10-31 10:05:00,263.11,263.11,262.91,263.01,2276.0,261.252,261.252,261.0534,261.1527,2276.0
2024-10-31 10:10:00,263.01,263.32,262.99,263.19,3745.0,261.1527,261.4605,261.1328,261.3314,3745.0
2024-10-31 10:15:00,263.19,264.49,263.19,263.76,6530.0,261.3314,262.6222,261.3314,261.8974,6530.0
2024-10-31 10:20:00,263.72,263.86,263.39,263.39,4723.0,261.8577,261.9967,261.53,261.53,4723.0
2024-10-31 10:25:00,263.33,263.38,262.34,262.48,10915.0,261.4704,261.5201,260.4874,260.6264,10915.0
2024-10-31 10:30:00,262.62,263.1,262.59,262.64,10153.0,260.7654,261.242,260.7356,260.7853,10153.0
2024-10-31 10:35:00,262.74,262.74,262.21,262.42,3909.0,260.8846,260.8846,260.3583,260.5668,3909.0
2024-10-31 10:40:00,262.42,262.64,262.32,262.38,12740.0,260.5668,260.7853,260.4676,260.5271,12740.0
2024-10-31 10:45:00,262.36,262.41,261.64,261.69,11537.0,260.5073,260.5569,259.7924,259.842,11537.0
2024-10-31 10:50:00,261.69,261.77,261.43,261.68,21215.0,259.842,259.9214,259.5838,259.8321,21215.0
2024-10-31 10:55:00,261.61,261.61,260.97,261.05,11032.0,259.7626,259.7626,259.1271,259.2065,11032.0
2024-10-31 11:00:00,261.0,261.0,259.92,260.12,15517.0,259.1569,259.1569,258.0845,258.2831,15517.0
2024-10-31 11:05:00,260.13,260.67,260.13,260.63,22542.0,258.293,258.8292,258.293,258.7895,22542.0
2024-10-31 11:10:00,260.64,260.8,260.39,260.63,9535.0,258.7994,258.9583,258.5512,258.7895,9535.0
2024-10-31 11:15:00,260.58,261.11,260.58,261.11,3290.0,258.7398,259.2661,258.7398,259.2661,3290.0
2024-10-31 11:20:00,261.1,261.59,261.09,261.59,4432.0,259.2562,259.7427,259.2462,259.7427,4432.0
2024-10-31 11:25:00,261.47,261.52,261.23,261.24,3857.0,259.6236,259.6732,259.3852,259.3952,3857.0
2024-10-31 11:30:00,261.23,261.25,260.75,260.77,12472.0,259.3852,259.4051,258.9086,258.9285,12472.0
2024-10-31 11:35:00,260.82,260.9,260.67,260.79,4137.0,258.9781,259.0576,258.8292,258.9484,4137.0
2024-10-31 11:40:00,260.73,260.94,260.53,260.53,4646.0,258.8888,259.0973,258.6902,258.6902,4646.0
2024-10-31 11:45:00,260.53,260.8,260.46,260.57,9827.0,258.6902,258.9583,258.6207,258.7299,9827.0
2024-10-31 11:50:00,260.56,260.7,260.56,260.61,1233.0,258.72,258.859,258.72,258.7696,1233.0
2024-10-31 11:55:00,260.49,261.21,260.49,261.17,5926.0,258.6505,259.3654,258.6505,259.3257,5926.0
2024-10-31 12:00:00,261.62,261.74,261.38,261.59,3832.0,259.7725,259.8916,259.5342,259.7427,3832.0
2024-10-31 12:05:00,261.69,261.88,261.53,261.78,3617.0,259.842,260.0307,259.6831,259.9314,3617.0
2024-10-31 12:10:00,261.78,262.28,261.78,262.28,4190.0,259.9314,260.4278,259.9314,260.4278,4190.0
2024-10-31 12:15:00,262.25,262.28,261.98,261.98,4517.0,260.398,260.4278,260.13,260.13,4517.0
2024-10-31 12:20:00,262.05,262.31,261.99,262.18,9123.0,260.1995,260.4576,260.1399,260.3285,9123.0
2024-10-31 12:25:00,262.18,262.81,262.17,262.81,4550.0,260.3285,260.9541,260.3186,260.9541,4550.0
2024-10-31 12:30:00,262.68,262.84,262.36,262.36,3356.0,260.825,260.9839,260.5073,260.5073,3356.0
2024-10-31 12:35:00,262.29,262.29,261.96,262.22,2110.0,260.4378,260.4378,260.1101,260.3683,2110.0
2024-10-31 12:40:00,262.22,262.61,262.2,262.61,1524.0,260.3683,260.7555,260.3484,260.7555,1524.0
2024-10-31 12:45:00,262.64,262.75,262.57,262.59,1971.0,260.7853,260.8945,260.7158,260.7356,1971.0
2024-10-31 12:50:00,262.7,262.85,262.65,262.83,1196.0,260.8449,260.9938,260.7952,260.974,1196.0
2024-10-31 12:55:00,262.91,262.98,262.72,262.95,1938.0,261.0534,261.1229,260.8647,261.0931,1938.0
2024-10-31 13:00:00,263.03,263.14,262.72,262.72,2320.0,261.1725,261.2818,260.8647,260.8647,2320.0
2024-10-31 13:05:00,262.59,262.6,262.4,262.55,1362.0,260.7356,260.7456,260.547,260.6959,1362.0
2024-10-31 13:10:00,262.45,262.45,262.13,262.13,1956.0,260.5966,260.5966,260.2789,260.2789,1956.0
2024-10-31 13:15:00,262.18,262.26,262.09,262.11,1315.0,260.3285,260.408,260.2392,260.259,1315.0
2024-10-31 13:20:00,262.22,262.22,262.08,262.08,400.0,260.3683,260.3683,260.2292,260.2292,400.0
2024-10-31 13:25:00,262.25,262.26,261.97,261.97,1483.0,260.398,260.408,260.12,260.12,1483.0
2024-10-31 13:30:00,261.93,262.04,261.75,261.9,3159.0,260.0803,260.1895,259.9016,260.0505,3159.0
2024-10-31 13:35:00,262.02,262.02,261.55,261.55,1290.0,260.1697,260.1697,259.703,259.703,1290.0
2024-10-31 13:40:00,261.6,261.76,261.51,261.53,2048.0,259.7526,259.9115,259.6633,259.6831,2048.0
2024-10-31 13:45:00,261.46,261.53,261.25,261.53,1400.0,259.6136,259.6831,259.4051,259.6831,1400.0
2024-10-31 13:50:00,261.62,261.67,261.36,261.66,1520.0,259.7725,259.8221,259.5143,259.8122,1520.0
2024-10-31 13:55:00,261.62,261.73,261.48,261.67,1003.0,259.7725,259.8817,259.6335,259.8221,1003.0
2024-10-31 14:00:00,261.68,261.73,261.17,261.17,2102.0,259.8321,259.8817,259.3257,259.3257,2102.0
2024-10-31 14:05:00,261.34,261.49,261.16,261.17,2800.0,259.4945,259.6434,259.3157,259.3257,2800.0
2024-10-31 14:10:00,261.27,261.35,261.16,261.25,2177.0,259.425,259.5044,259.3157,259.4051,2177.0
2024-10-31 14:15:00,261.27,261.37,261.05,261.05,707.0,259.425,259.5243,259.2065,259.2065,707.0
2024-10-31 14:20:00,261.05,261.41,261.05,261.41,3683.0,259.2065,259.564,259.2065,259.564,3683.0
2024-10-31 14:25:00,261.4,261.53,261.33,261.53,1831.0,259.554,259.6831,259.4845,259.6831,1831.0
2024-10-31 14:30:00,261.48,261.55,260.8,260.88,24165.0,259.6335,259.703,258.9583,259.0377,24165.0
2024-10-31 14:35:00,260.95,260.95,260.6,260.89,3808.0,259.1072,259.1072,258.7597,259.0476,3808.0
2024-10-31 14:40:00,260.92,261.0,260.74,260.97,2448.0,259.0774,259.1569,258.8987,259.1271,2448.0
2024-10-31 14:45:00,261.05,261.06,260.69,260.69,5045.0,259.2065,259.2164,258.8491,258.8491,5045.0
2024-10-31 14:50:00,260.72,260.73,260.62,260.69,1410.0,258.8789,258.8888,258.7796,258.8491,1410.0
2024-10-31 14:55:00,260.77,260.95,260.72,260.94,2668.0,258.9285,259.1072,258.8789,259.0973,2668.0
2024-10-31 15:00:00,260.95,260.95,260.72,260.72,1767.0,259.1072,259.1072,258.8789,258.8789,1767.0
2024-10-31 15:05:00,260.68,260.85,260.64,260.82,2544.0,258.8391,259.0079,258.7994,258.9781,2544.0
2024-10-31 15:10:00,260.82,260.82,260.59,260.71,2294.0,258.9781,258.9781,258.7498,258.8689,2294.0
2024-10-31 15:15:00,260.72,260.79,260.59,260.62,3113.0,258.8789,258.9484,258.7498,258.7796,3113.0
2024-10-31 15:20:00,260.68,260.98,260.67,260.9,5103.0,258.8391,259.137,258.8292,259.0576,5103.0
2024-10-31 15:25:00,260.86,261.02,260.84,260.99,4447.0,259.0179,259.1767,258.998,259.1469,4447.0
2024-10-31 15:30:00,261.09,261.09,260.55,260.65,5037.0,259.2462,259.2462,258.7101,258.8093,5037.0
2024-10-31 15:35:00,260.59,260.72,260.45,260.62,2643.0,258.7498,258.8789,258.6108,258.7796,2643.0
2024-10-31 15:40:00,260.62,260.83,260.07,260.69,15304.0,258.7796,258.9881,258.2334,258.8491,15304.0
2024-10-31 15:45:00,260.69,261.14,260.67,261.03,5996.0,258.8491,259.2959,258.8292,259.1867,5996.0
2024-10-31 15:50:00,261.17,261.23,260.4,260.4,31276.0,259.3257,259.3852,258.5611,258.5611,31276.0
2024-10-31 15:55:00,260.53,260.55,259.92,259.92,66681.0,258.6902,258.7101,258.0845,258.0845,66681.0
2024-11-01 09:30:00,258.48,259.46,258.42,259.46,28746.0,256.6547,257.6277,256.5951,257.6277,28746.0
2024-11-01 09:35:00,259.35,260.7,259.35,260.7,6228.0,257.5185,258.859,257.5185,258.859,6228.0
2024-11-01 09:40:00,260.81,260.82,259.93,260.12,2899.0,258.9682,258.9781,258.0944,258.2831,2899.0
2024-11-01 09:45:00,259.55,260.76,259.55,260.69,4814.0,257.7171,258.9186,257.7171,258.8491,4814.0
2024-11-01 09:50:00,260.74,261.37,260.53,261.37,11487.0,258.8987,259.5243,258.6902,259.5243,11487.0
2024-11-01 09:55:00,261.25,261.26,260.84,260.97,4384.0,259.4051,259.415,258.998,259.1271,4384.0
2024-11-01 10:00:00,261.09,261.3,260.69,261.3,5674.0,259.2462,259.4548,258.8491,259.4548,5674.0
2024-11-01 10:05:00,261.3,262.05,261.17,262.03,2778.0,259.4548,260.1995,259.3257,260.1796,2778.0
2024-11-01 10:10:00,262.03,262.31,261.89,262.27,3751.0,260.1796,260.4576,260.0406,260.4179,3751.0
2024-11-01 10:15:00,262.28,262.45,262.18,262.25,7071.0,260.4278,260.5966,260.3285,260.398,7071.0
2024-11-01 10:20:00,262.31,263.13,262.18,263.13,18297.0,260.4576,261.2718,260.3285,261.2718,18297.0
2024-11-01 10:25:00,262.94,263.39,262.94,263.39,1874.0,261.0832,261.53,261.0832,261.53,1874.0
2024-11-01 10:30:00,263.26,263.26,262.67,262.76,8883.0,261.4009,261.4009,260.8151,260.9044,8883.0
2024-11-01 10:35:00,262.79,263.0,262.79,262.98,2722.0,260.9342,261.1427,260.9342,261.1229,2722.0
2024-11-01 10:40:00,262.98,263.15,262.54,262.72,7801.0,261.1229,261.2917,260.686,260.8647,7801.0
2024-11-01 10:45:00,262.85,263.18,262.5,263.11,6144.0,260.9938,261.3215,260.6463,261.252,6144.0
2024-11-01 10:50:00,262.93,263.03,262.63,262.65,3810.0,261.0732,261.1725,260.7754,260.7952,3810.0
2024-11-01 10:55:00,262.75,263.36,262.65,263.18,3473.0,260.8945,261.5002,260.7952,261.3215,3473.0
2024-11-01 11:00:00,263.09,263.09,262.6,262.78,2763.0,261.2321,261.2321,260.7456,260.9243,2763.0
2024-11-01 11:05:00,262.74,262.75,262.12,262.14,6838.0,260.8846,260.8945,260.269,260.2888,6838.0
2024-11-01 11:10:00,262.15,262.5,262.14,262.5,2300.0,260.2988,260.6463,260.2888,260.6463,2300.0
2024-11-01 11:15:00,262.41,262.51,262.13,262.27,5398.0,260.5569,260.6562,260.2789,260.4179,5398.0
2024-11-01 11:20:00,262.27,262.4,262.02,262.11,5033.0,260.4179,260.547,260.1697,260.259,5033.0
2024-11-01 11:25:00,262.16,262.34,262.05,262.24,5453.0,260.3087,260.4874,260.1995,260.3881,5453.0
2024-11-01 11:30:00,262.31,262.32,262.0,262.19,6117.0,260.4576,260.4676,260.1498,260.3385,6117.0
2024-11-01 11:35:00,262.18,262.22,262.04,262.05,4380.0,260.3285,260.3683,260.1895,260.1995,4380.0
2024-11-01 11:40:00,262.04,262.35,262.04,262.26,4845.0,260.1895,260.4973,260.1895,260.408,4845.0
2024-11-01 11:45:00,262.28,262.37,261.84,261.84,4360.0,260.4278,260.5172,259.9909,259.9909,4360.0
2024-11-01 11:50:00,261.75,261.94,261.66,261.92,3268.0,259.9016,260.0902,259.8122,260.0704,3268.0
2024-11-01 11:55:00,261.83,262.16,261.78,262.13,5434.0,259.981,260.3087,259.9314,260.2789,5434.0
2024-11-01 12:00:00,262.18,262.61,262.17,262.36,3851.0,260.3285,260.7555,260.3186,260.5073,3851.0
2024-11-01 12:05:00,262.43,262.43,262.14,262.25,1200.0,260.5768,260.5768,260.2888,260.398,1200.0
2024-11-01 12:10:00,262.16,262.23,262.09,262.09,1355.0,260.3087,260.3782,260.2392,260.2392,1355.0
2024-11-01 12:15:00,262.09,262.25,261.99,262.25,3743.0,260.2392,260.398,260.1399,260.398,3743.0
2024-11-01 12:20:00,262.13,262.16,261.93,261.93,3609.0,260.2789,260.3087,260.0803,260.0803,3609.0
2024-11-01 12:25:00,261.83,261.94,261.35,261.42,2622.0,259.981,260.0902,259.5044,259.5739,2622.0
2024-11-01 12:30:00,261.57,261.79,261.53,261.73,3925.0,259.7228,259.9413,259.6831,259.8817,3925.0
2024-11-01 12:35:00,261.74,261.74,261.42,261.67,2122.0,259.8916,259.8916,259.5739,259.8221,2122.0
2024-11-01 12:40:00,261.54,261.64,261.09,261.09,2050.0,259.6931,259.7924,259.2462,259.2462,2050.0
2024-11-01 12:45:00,261.22,261.63,261.12,261.58,5313.0,259.3753,259.7824,259.276,259.7328,5313.0
2024-11-01 12:50:00,261.54,262.17,261.45,262.07,23006.0,259.6931,260.3186,259.6037,260.2193,23006.0
2024-11-01 12:55:00,262.13,262.16,261.62,261.88,11047.0,260.2789,260.3087,259.7725,260.0307,11047.0
2024-11-01 13:00:00,261.94,262.06,261.85,261.97,4886.0,260.0902,260.2094,260.0009,260.12,4886.0
2024-11-01 13:05:00,262.08,262.08,261.79,261.8,1650.0,260.2292,260.2292,259.9413,259.9512,1650.0
2024-11-01 13:10:00,261.79,262.19,261.79,262.16,3688.0,259.9413,260.3385,259.9413,260.3087,3688.0
2024-11-01 13:15:00,262.16,262.35,262.1,262.29,1780.0,260.3087,260.4973,260.2491,260.4378,1780.0
2024-11-01 13:20:00,262.29,262.57,262.2,262.45,8233.0,260.4378,260.7158,260.3484,260.5966,8233.0
2024-11-01 13:25:00,262.33,262.33,261.94,262.13,4483.0,260.4775,260.4775,260.0902,260.2789,4483.0
2024-11-01 13:30:00,262.0,262.01,261.37,261.37,3875.0,260.1498,260.1597,259.5243,259.5243,3875.0
2024-11-01 13:35:00,261.39,261.44,261.16,261.42,6855.0,259.5441,259.5938,259.3157,259.5739,6855.0
2024-11-01 13:40:00,261.35,261.4,261.02,261.04,3326.0,259.5044,259.554,259.1767,259.1966,3326.0
2024-11-01 13:45:00,260.95,261.16,260.87,261.15,4803.0,259.1072,259.3157,259.0278,259.3058,4803.0
2024-11-01 13:50:00,261.1,261.57,261.09,261.55,2842.0,259.2562,259.7228,259.2462,259.703,2842.0
2024-11-01 13:55:00,261.5,261.55,260.61,260.76,17317.0,259.6533,259.703,258.7696,258.9186,17317.0
2024-11-01 14:00:00,260.74,260.92,260.6,260.78,7321.0,258.8987,259.0774,258.7597,258.9384,7321.0
2024-11-01 14:05:00,260.78,260.8,260.36,260.36,6786.0,258.9384,258.9583,258.5214,258.5214,6786.0
2024-11-01 14:10:00,260.43,260.45,260.2,260.32,4796.0,258.5909,258.6108,258.3625,258.4817,4796.0
2024-11-01 14:15:00,260.35,260.5,260.28,260.3,5658.0,258.5115,258.6604,258.442,258.4618,5658.0
2024-11-01 14:20:00,260.29,260.88,260.26,260.85,4807.0,258.4519,259.0377,258.4221,259.0079,4807.0
2024-11-01 14:25:00,260.88,260.97,260.75,260.89,4127.0,259.0377,259.1271,258.9086,259.0476,4127.0
2024-11-01 14:30:00,260.81,260.87,260.68,260.76,7263.0,258.9682,259.0278,258.8391,258.9186,7263.0
2024-11-01 14:35:00,260.69,260.92,260.61,260.92,4939.0,258.8491,259.0774,258.7696,259.0774,4939.0
2024-11-01 14:40:00,260.93,261.03,260.81,261.03,2582.0,259.0874,259.1867,258.9682,259.1867,2582.0
2024-11-01 14:45:00,260.99,261.1,260.71,260.71,3905.0,259.1469,259.2562,258.8689,258.8689,3905.0
2024-11-01 14:50:00,260.85,261.04,260.79,261.04,6584.0,259.0079,259.1966,258.9484,259.1966,6584.0
2024-11-01 14:55:00,261.07,261.09,260.86,261.05,5144.0,259.2264,259.2462,259.0179,259.2065,5144.0
2024-11-01 15:00:00,261.0,261.02,260.83,260.85,3033.0,259.1569,259.1767,258.9881,259.0079,3033.0
2024-11-01 15:05:00,260.83,261.25,260.81,261.17,5287.0,258.9881,259.4051,258.9682,259.3257,5287.0
2024-11-01 15:10:00,261.23,261.49,261.18,261.44,9839.0,259.3852,259.6434,259.3356,259.5938,9839.0
2024-11-01 15:15:00,261.44,261.52,261.37,261.46,16781.0,259.5938,259.6732,259.5243,259.6136,16781.0
2024-11-01 15:20:00,261.46,261.53,261.29,261.53,10233.0,259.6136,259.6831,259.4448,259.6831,10233.0
2024-11-01 15:25:00,261.53,261.53,261.11,261.13,6525.0,259.6831,259.6831,259.2661,259.286,6525.0
2024-11-01 15:30:00,261.0,261.16,260.95,261.13,9008.0,259.1569,259.3157,259.1072,259.286,9008.0
2024-11-01 15:35:00,261.17,261.19,260.88,261.14,13023.0,259.3257,259.3455,259.0377,259.2959,13023.0
2024-11-01 15:40:00,261.11,261.23,261.0,261.04,17413.0,259.2661,259.3852,259.1569,259.1966,17413.0
2024-11-01 15:45:00,261.03,261.15,260.68,260.72,20616.0,259.1867,259.3058,258.8391,258.8789,20616.0
2024-11-01 15:50:00,260.62,261.11,260.3,260.98,42626.0,258.7796,259.2661,258.4618,259.137,42626.0
2024-11-01 15:55:00,260.88,260.93,260.51,260.64,61142.0,259.0377,259.0874,258.6703,258.7994,61142.0
2024-11-04 09:30:00,255.43,255.43,252.24,253.82,98228.0,253.6262,253.6262,250.4587,252.0276,98228.0
2024-11-04 09:35:00,254.07,256.43,253.25,253.34,69518.0,252.2758,254.6191,251.4616,251.551,69518.0
2024-11-04 09:40:00,253.32,253.4,251.32,251.32,47181.0,251.5311,251.6105,249.5452,249.5452,47181.0
2024-11-04 09:45:00,251.3,252.79,249.55,252.58,62795.0,249.5254,251.0049,247.7877,250.7963,62795.0
2024-11-04 09:50:00,252.5,253.87,252.2,253.78,29845.0,250.7169,252.0772,250.419,251.9879,29845.0
2024-11-04 09:55:00,253.95,254.56,253.47,254.56,21201.0,252.1567,252.7624,251.68,252.7624,21201.0
2024-11-04 10:00:00,254.35,255.68,254.29,255.36,28952.0,252.5538,253.8744,252.4943,253.5567,28952.0
2024-11-04 10:05:00,255.26,255.86,254.87,255.71,40000.0,253.4574,254.0532,253.0702,253.9042,40000.0
2024-11-04 10:10:00,255.7,255.99,254.79,255.5,10485.0,253.8943,254.1823,252.9907,253.6957,10485.0
2024-11-04 10:15:00,255.5,256.33,255.09,255.19,10383.0,253.6957,254.5199,253.2886,253.3879,10383.0
2024-11-04 10:20:00,255.18,255.19,254.5,254.7,5894.0,253.378,253.3879,252.7028,252.9014,5894.0
2024-11-04 10:25:00,254.73,255.25,254.72,254.97,11913.0,252.9312,253.4475,252.9212,253.1695,11913.0
2024-11-04 10:30:00,254.94,254.98,254.19,254.41,10534.0,253.1397,253.1794,252.395,252.6134,10534.0
2024-11-04 10:35:00,254.32,254.44,254.06,254.06,8086.0,252.524,252.6432,252.2659,252.2659,8086.0
2024-11-04 10:40:00,254.16,254.89,254.11,254.86,14889.0,252.3652,253.09,252.3155,253.0602,14889.0
2024-11-04 10:45:00,255.07,255.72,255.07,255.72,5632.0,253.2687,253.9142,253.2687,253.9142,5632.0
2024-11-04 10:50:00,255.83,255.89,255.59,255.81,7564.0,254.0234,254.083,253.7851,254.0035,7564.0
2024-11-04 10:55:00,255.74,255.74,254.94,254.96,7740.0,253.934,253.934,253.1397,253.1595,7740.0
2024-11-04 11:00:00,255.17,255.17,254.52,254.52,5876.0,253.368,253.368,252.7226,252.7226,5876.0
2024-11-04 11:05:00,254.47,254.89,254.19,254.43,5260.0,252.673,253.09,252.395,252.6333,5260.0
2024-11-04 11:10:00,254.62,255.02,254.59,254.97,7230.0,252.8219,253.2191,252.7921,253.1695,7230.0
2024-11-04 11:15:00,255.03,255.45,254.96,255.27,16294.0,253.229,253.6461,253.1595,253.4673,16294.0
2024-11-04 11:20:00,255.29,255.85,255.12,255.62,9985.0,253.4872,254.0432,253.3184,253.8149,9985.0
2024-11-04 11:25:00,255.65,255.76,255.25,255.49,4495.0,253.8447,253.9539,253.4475,253.6858,4495.0
2024-11-04 11:30:00,255.4,255.45,254.91,255.33,5704.0,253.5964,253.6461,253.1099,253.5269,5704.0
2024-11-04 11:35:00,255.37,255.48,255.17,255.38,4541.0,253.5666,253.6759,253.368,253.5766,4541.0
2024-11-04 11:40:00,255.18,255.18,254.52,254.63,7003.0,253.378,253.378,252.7226,252.8319,7003.0
2024-11-04 11:45:00,254.64,254.66,254.34,254.34,3263.0,252.8418,252.8616,252.5439,252.5439,3263.0
2024-11-04 11:50:00,254.44,255.37,254.22,255.25,11205.0,252.6432,253.5666,252.4248,253.4475,11205.0
2024-11-04 11:55:00,255.25,255.31,255.11,255.29,5319.0,253.4475,253.5071,253.3085,253.4872,5319.0
2024-11-04 12:00:00,255.13,255.52,255.12,255.4,5382.0,253.3283,253.7156,253.3184,253.5964,5382.0
2024-11-04 12:05:00,255.4,255.96,255.31,255.6,8297.0,253.5964,254.1525,253.5071,253.795,8297.0
2024-11-04 12:10:00,255.54,255.9,255.37,255.89,6002.0,253.7354,254.0929,253.5666,254.083,6002.0
2024-11-04 12:15:00,255.84,256.17,255.72,256.1,8737.0,254.0333,254.361,253.9142,254.2915,8737.0
2024-11-04 12:20:00,256.11,256.68,256.1,256.17,21693.0,254.3014,254.8674,254.2915,254.361,21693.0
2024-11-04 12:25:00,256.21,256.56,255.89,256.5,36552.0,254.4007,254.7482,254.083,254.6887,36552.0
2024-11-04 12:30:00,256.54,256.58,255.9,256.18,29757.0,254.7284,254.7681,254.0929,254.3709,29757.0
2024-11-04 12:35:00,256.11,256.16,255.66,256.04,10240.0,254.3014,254.3511,253.8546,254.2319,10240.0
2024-11-04 12:40:00,256.02,256.05,255.67,255.98,5481.0,254.212,254.2418,253.8645,254.1723,5481.0
2024-11-04 12:45:00,256.02,256.58,255.74,256.56,15239.0,254.212,254.7681,253.934,254.7482,15239.0
2024-11-04 12:50:00,256.53,256.66,256.12,256.23,6961.0,254.7184,254.8475,254.3113,254.4206,6961.0
2024-11-04 12:55:00,256.06,256.25,255.89,256.16,4915.0,254.2518,254.4404,254.083,254.3511,4915.0
2024-11-04 13:00:00,256.15,256.37,256.01,256.28,5405.0,254.3411,254.5596,254.2021,254.4702,5405.0
2024-11-04 13:05:00,256.3,256.45,255.93,256.08,4331.0,254.4901,254.639,254.1227,254.2716,4331.0
2024-11-04 13:10:00,256.09,256.3,255.86,255.92,6748.0,254.2815,254.4901,254.0532,254.1127,6748.0
2024-11-04 13:15:00,255.92,256.06,255.71,256.03,5336.0,254.1127,254.2518,253.9042,254.222,5336.0
2024-11-04 13:20:00,256.06,256.55,255.97,256.39,4880.0,254.2518,254.7383,254.1624,254.5794,4880.0
2024-11-04 13:25:00,256.44,256.44,255.62,255.7,7586.0,254.6291,254.6291,253.8149,253.8943,7586.0
2024-11-04 13:30:00,255.62,255.63,255.26,255.35,8205.0,253.8149,253.8248,253.4574,253.5468,8205.0
2024-11-04 13:35:00,255.34,255.47,254.94,255.06,8875.0,253.5368,253.6659,253.1397,253.2588,8875.0
2024-11-04 13:40:00,255.0,255.24,254.79,255.24,5667.0,253.1992,253.4375,252.9907,253.4375,5667.0
2024-11-04 13:45:00,255.27,255.59,255.21,255.52,2889.0,253.4673,253.7851,253.4078,253.7156,2889.0
2024-11-04 13:50:00,255.52,255.52,255.08,255.11,8068.0,253.7156,253.7156,253.2787,253.3085,8068.0
2024-11-04 13:55:00,255.03,255.26,254.9,255.16,9423.0,253.229,253.4574,253.1,253.3581,9423.0
2024-11-04 14:00:00,255.12,255.32,255.12,255.25,7110.0,253.3184,253.517,253.3184,253.4475,7110.0
2024-11-04 14:05:00,255.25,255.35,255.11,255.12,10838.0,253.4475,253.5468,253.3085,253.3184,10838.0
2024-11-04 14:10:00,255.12,255.16,254.95,254.95,3511.0,253.3184,253.3581,253.1496,253.1496,3511.0
2024-11-04 14:15:00,255.01,255.01,254.25,254.41,6986.0,253.2092,253.2092,252.4545,252.6134,6986.0
2024-11-04 14:20:00,254.5,255.45,254.45,255.3,6480.0,252.7028,253.6461,252.6531,253.4971,6480.0
2024-11-04 14:25:00,255.32,255.52,255.22,255.22,4456.0,253.517,253.7156,253.4177,253.4177,4456.0
2024-11-04 14:30:00,255.26,256.12,255.25,256.05,4946.0,253.4574,254.3113,253.4475,254.2418,4946.0
2024-11-04 14:35:00,256.17,256.35,256.05,256.31,4538.0,254.361,254.5397,254.2418,254.5,4538.0
2024-11-04 14:40:00,256.31,256.37,256.05,256.06,5896.0,254.5,254.5596,254.2418,254.2518,5896.0
2024-11-04 14:45:00,256.18,256.52,255.99,256.4,6455.0,254.3709,254.7085,254.1823,254.5894,6455.0
2024-11-04 14:50:00,256.48,256.48,255.92,255.98,14309.0,254.6688,254.6688,254.1127,254.1723,14309.0
2024-11-04 14:55:00,255.91,255.97,255.64,255.64,11641.0,254.1028,254.1624,253.8347,253.8347,11641.0
2024-11-04 15:00:00,255.73,255.78,255.44,255.57,7043.0,253.9241,253.9737,253.6361,253.7652,7043.0
2024-11-04 15:05:00,255.68,256.1,255.66,256.05,3096.0,253.8744,254.2915,253.8546,254.2418,3096.0
2024-11-04 15:10:00,255.94,256.16,255.79,255.9,7365.0,254.1326,254.3511,253.9837,254.0929,7365.0
2024-11-04 15:15:00,255.83,256.1,255.66,255.95,2408.0,254.0234,254.2915,253.8546,254.1425,2408.0
2024-11-04 15:20:00,256.29,256.35,256.02,256.19,5681.0,254.4801,254.5397,254.212,254.3808,5681.0
2024-11-04 15:25:00,256.28,256.33,255.77,255.81,11183.0,254.4702,254.5199,253.9638,254.0035,11183.0
2024-11-04 15:30:00,255.83,255.85,255.59,255.85,6896.0,254.0234,254.0432,253.7851,254.0432,6896.0
2024-11-04 15:35:00,255.87,255.87,255.13,255.14,12710.0,254.0631,254.0631,253.3283,253.3383,12710.0
2024-11-04 15:40:00,255.11,255.48,254.91,255.31,21740.0,253.3085,253.6759,253.1099,253.5071,21740.0
2024-11-04 15:45:00,255.28,255.69,255.19,255.58,9725.0,253.4773,253.8844,253.3879,253.7751,9725.0
2024-11-04 15:50:00,255.54,256.53,255.31,256.48,45548.0,253.7354,254.7184,253.5071,254.6688,45548.0
2024-11-04 15:55:00,256.43,256.69,256.1,256.57,105375.0,254.6191,254.8773,254.2915,254.7582,105375.0
2024-11-05 09:30:00,254.08,256.69,254.08,256.31,26891.0,252.2857,254.8773,252.2857,254.5,26891.0
2024-11-05 09:35:00,256.67,257.64,256.23,256.3,33531.0,254.8575,255.8206,254.4206,254.4901,33531.0
2024-11-05 09:40:00,256.38,256.38,254.94,255.06,18851.0,254.5695,254.5695,253.1397,253.2588,18851.0
2024-11-05 09:45:00,255.15,257.4,254.84,257.0,24702.0,253.3482,255.5823,253.0404,255.1851,24702.0
2024-11-05 09:50:00,257.0,257.13,256.35,256.48,10692.0,255.1851,255.3142,254.5397,254.6688,10692.0
2024-11-05 09:55:00,256.28,256.78,256.16,256.74,15670.0,254.4702,254.9667,254.3511,254.927,15670.0
2024-11-05 10:00:00,257.03,257.09,256.63,257.09,7159.0,255.2149,255.2745,254.8177,255.2745,7159.0
2024-11-05 10:05:00,257.15,257.23,256.17,256.57,20745.0,255.3341,255.4135,254.361,254.7582,20745.0
2024-11-05 10:10:00,256.59,256.62,255.99,256.62,14256.0,254.778,254.8078,254.1823,254.8078,14256.0
2024-11-05 10:15:00,256.69,257.36,256.69,257.36,3020.0,254.8773,255.5426,254.8773,255.5426,3020.0
2024-11-05 10:20:00,257.5,258.38,257.44,258.38,6233.0,255.6816,256.5554,255.622,256.5554,6233.0
2024-11-05 10:25:00,258.42,258.64,258.27,258.52,19024.0,256.5951,256.8135,256.4462,256.6944,19024.0
2024-11-05 10:30:00,258.59,259.0,258.59,258.94,4814.0,256.7639,257.171,256.7639,257.1114,4814.0
2024-11-05 10:35:00,258.89,259.16,258.73,258.81,12471.0,257.0618,257.3299,256.9029,256.9823,12471.0
2024-11-05 10:40:00,258.85,258.85,258.41,258.63,1370.0,257.0221,257.0221,256.5852,256.8036,1370.0
2024-11-05 10:45:00,258.53,259.0,258.53,258.95,12159.0,256.7043,257.171,256.7043,257.1213,12159.0
2024-11-05 10:50:00,259.0,259.2,258.93,259.13,13987.0,257.171,257.3696,257.1015,257.3001,13987.0
2024-11-05 10:55:00,259.11,259.2,258.7,259.11,5146.0,257.2802,257.3696,256.8731,257.2802,5146.0
2024-11-05 11:00:00,259.1,259.47,258.98,259.35,2344.0,257.2703,257.6377,257.1511,257.5185,2344.0
2024-11-05 11:05:00,259.34,260.17,259.19,260.03,6953.0,257.5086,258.3327,257.3597,258.1937,6953.0
2024-11-05 11:10:00,260.1,260.28,259.76,259.97,6154.0,258.2632,258.442,257.9256,258.1341,6154.0
2024-11-05 11:15:00,260.06,260.12,259.63,260.01,6852.0,258.2235,258.2831,257.7965,258.1739,6852.0
2024-11-05 11:20:00,260.19,260.5,260.05,260.5,1301.0,258.3526,258.6604,258.2136,258.6604,1301.0
2024-11-05 11:25:00,260.45,260.45,260.07,260.07,2811.0,258.6108,258.6108,258.2334,258.2334,2811.0
2024-11-05 11:30:00,260.0,260.57,259.94,260.55,3858.0,258.1639,258.7299,258.1044,258.7101,3858.0
2024-11-05 11:35:00,260.45,260.45,259.95,260.06,2556.0,258.6108,258.6108,258.1143,258.2235,2556.0
2024-11-05 11:40:00,260.0,260.09,259.43,259.43,6200.0,258.1639,258.2533,257.598,257.598,6200.0
2024-11-05 11:45:00,259.39,260.29,259.39,260.23,4261.0,257.5582,258.4519,257.5582,258.3923,4261.0
2024-11-05 11:50:00,260.24,260.32,260.08,260.32,2106.0,258.4022,258.4817,258.2434,258.4817,2106.0
2024-11-05 11:55:00,260.34,260.41,260.25,260.25,3000.0,258.5015,258.571,258.4122,258.4122,3000.0
2024-11-05 12:00:00,260.25,260.43,260.17,260.18,4916.0,258.4122,258.5909,258.3327,258.3427,4916.0
2024-11-05 12:05:00,260.18,260.33,260.02,260.16,16342.0,258.3427,258.4916,258.1838,258.3228,16342.0
2024-11-05 12:10:00,260.15,260.98,260.13,260.98,9417.0,258.3129,259.137,258.293,259.137,9417.0
2024-11-05 12:15:00,260.92,261.08,260.58,260.69,5904.0,259.0774,259.2363,258.7398,258.8491,5904.0
2024-11-05 12:20:00,260.62,260.95,260.35,260.95,4480.0,258.7796,259.1072,258.5115,259.1072,4480.0
2024-11-05 12:25:00,260.98,261.01,260.71,260.77,5179.0,259.137,259.1668,258.8689,258.9285,5179.0
2024-11-05 12:30:00,260.71,260.93,260.71,260.8,1866.0,258.8689,259.0874,258.8689,258.9583,1866.0
2024-11-05 12:35:00,260.7,260.71,260.25,260.28,3458.0,258.859,258.8689,258.4122,258.442,3458.0
2024-11-05 12:40:00,260.44,260.49,260.29,260.44,2971.0,258.6008,258.6505,258.4519,258.6008,2971.0
2024-11-05 12:45:00,260.46,260.63,260.43,260.63,1600.0,258.6207,258.7895,258.5909,258.7895,1600.0
2024-11-05 12:50:00,260.45,260.5,260.26,260.48,1135.0,258.6108,258.6604,258.4221,258.6405,1135.0
2024-11-05 12:55:00,260.35,260.55,260.35,260.42,1584.0,258.5115,258.7101,258.5115,258.581,1584.0
2024-11-05 13:00:00,260.23,260.37,260.18,260.37,999.0,258.3923,258.5313,258.3427,258.5313,999.0
2024-11-05 13:05:00,260.21,260.22,259.96,260.12,1232.0,258.3725,258.3824,258.1242,258.2831,1232.0
2024-11-05 13:10:00,259.96,259.96,259.45,259.47,2123.0,258.1242,258.1242,257.6178,257.6377,2123.0
2024-11-05 13:15:00,259.58,259.97,259.58,259.84,2900.0,257.7469,258.1341,257.7469,258.0051,2900.0
2024-11-05 13:20:00,259.84,259.85,259.64,259.64,2263.0,258.0051,258.015,257.8065,257.8065,2263.0
2024-11-05 13:25:00,259.68,259.91,259.67,259.91,2928.0,257.8462,258.0746,257.8363,258.0746,2928.0
2024-11-05 13:30:00,259.99,260.04,259.91,259.92,1395.0,258.154,258.2037,258.0746,258.0845,1395.0
2024-11-05 13:35:00,259.8,259.89,259.48,259.66,2190.0,257.9653,258.0547,257.6476,257.8263,2190.0
2024-11-05 13:40:00,259.85,260.09,259.77,260.05,1697.0,258.015,258.2533,257.9356,258.2136,1697.0
2024-11-05 13:45:00,260.08,260.08,259.82,259.82,1424.0,258.2434,258.2434,257.9852,257.9852,1424.0
2024-11-05 13:50:00,259.78,260.08,259.74,260.07,5890.0,257.9455,258.2434,257.9058,258.2334,5890.0
2024-11-05 13:55:00,260.07,260.16,259.95,260.16,2526.0,258.2334,258.3228,258.1143,258.3228,2526.0
2024-11-05 14:00:00,260.2,260.51,260.19,260.36,7004.0,258.3625,258.6703,258.3526,258.5214,7004.0
2024-11-05 14:05:00,260.25,260.37,260.16,260.35,2687.0,258.4122,258.5313,258.3228,258.5115,2687.0
2024-11-05 14:10:00,260.55,260.6,260.3,260.34,4880.0,258.7101,258.7597,258.4618,258.5015,4880.0
2024-11-05 14:15:00,260.34,260.46,260.3,260.38,1701.0,258.5015,258.6207,258.4618,258.5413,1701.0
2024-11-05 14:20:00,260.43,260.48,259.81,259.84,9629.0,258.5909,258.6405,257.9753,258.0051,9629.0
2024-11-05 14:25:00,259.84,259.92,259.63,259.68,5267.0,258.0051,258.0845,257.7965,257.8462,5267.0
2024-11-05 14:30:00,259.63,259.83,259.63,259.79,3714.0,257.7965,257.9951,257.7965,257.9554,3714.0
2024-11-05 14:35:00,259.81,259.85,259.49,259.61,7226.0,257.9753,258.015,257.6575,257.7767,7226.0
2024-11-05 14:40:00,259.56,259.57,259.35,259.53,3005.0,257.727,257.737,257.5185,257.6973,3005.0
2024-11-05 14:45:00,259.61,259.61,259.25,259.32,4402.0,257.7767,257.7767,257.4192,257.4887,4402.0
2024-11-05 14:50:00,259.27,259.45,259.18,259.19,7677.0,257.4391,257.6178,257.3497,257.3597,7677.0
2024-11-05 14:55:00,259.22,259.48,259.2,259.45,4676.0,257.3894,257.6476,257.3696,257.6178,4676.0
2024-11-05 15:00:00,259.41,259.68,259.33,259.48,15183.0,257.5781,257.8462,257.4987,257.6476,15183.0
2024-11-05 15:05:00,259.42,259.61,259.41,259.59,4215.0,257.588,257.7767,257.5781,257.7568,4215.0
2024-11-05 15:10:00,259.65,259.75,259.63,259.74,2532.0,257.8164,257.9157,257.7965,257.9058,2532.0
2024-11-05 15:15:00,259.7,259.73,259.64,259.65,1343.0,257.8661,257.8958,257.8065,257.8164,1343.0
2024-11-05 15:20:00,259.6,259.65,259.48,259.49,6254.0,257.7668,257.8164,257.6476,257.6575,6254.0
2024-11-05 15:25:00,259.55,259.56,259.46,259.48,6335.0,257.7171,257.727,257.6277,257.6476,6335.0
2024-11-05 15:30:00,259.5,259.5,259.29,259.4,14552.0,257.6675,257.6675,257.4589,257.5682,14552.0
2024-11-05 15:35:00,259.38,259.65,259.33,259.48,5543.0,257.5483,257.8164,257.4987,257.6476,5543.0
2024-11-05 15:40:00,259.47,259.55,259.37,259.45,6984.0,257.6377,257.7171,257.5384,257.6178,6984.0
2024-11-05 15:45:00,259.44,259.74,259.3,259.62,8931.0,257.6079,257.9058,257.4689,257.7866,8931.0
2024-11-05 15:50:00,259.58,259.73,259.18,259.67,34182.0,257.7469,257.8958,257.3497,257.8363,34182.0
2024-11-05 15:55:00,259.56,259.81,259.24,259.81,70791.0,257.727,257.9753,257.4093,257.9753,70791.0
2024-11-06 09:30:00,270.11,274.63,268.49,273.72,106075.0,268.2025,272.6906,266.594,271.787,106075.0
2024-11-06 09:35:00,273.22,276.15,272.71,275.12,27841.0,271.2906,274.1999,270.7842,273.1772,27841.0
2024-11-06 09:40:00,275.12,276.03,274.69,275.56,16784.0,273.1772,274.0807,272.7502,273.6141,16784.0
2024-11-06 09:45:00,275.96,276.32,274.49,274.98,18662.0,274.0112,274.3687,272.5516,273.0381,18662.0
2024-11-06 09:50:00,274.99,275.42,274.37,274.75,46817.0,273.0481,273.475,272.4325,272.8098,46817.0
2024-11-06 09:55:00,274.75,275.22,273.84,275.22,59351.0,272.8098,273.2765,271.9062,273.2765,59351.0
2024-11-06 10:00:00,275.33,276.42,275.11,276.2,24876.0,273.3857,274.468,273.1672,274.2495,24876.0
2024-11-06 10:05:00,276.21,276.3,274.8,275.3,12013.0,274.2595,274.3488,272.8594,273.3559,12013.0
2024-11-06 10:10:00,275.33,275.46,274.8,275.15,9707.0,273.3857,273.5148,272.8594,273.2069,9707.0
2024-11-06 10:15:00,275.11,275.69,274.89,275.39,9272.0,273.1672,273.7431,272.9488,273.4453,9272.0
2024-11-06 10:20:00,275.55,276.14,275.55,275.72,13685.0,273.6041,274.19,273.6041,273.7729,13685.0
2024-11-06 10:25:00,275.51,275.74,275.11,275.42,10124.0,273.5644,273.7928,273.1672,273.475,10124.0
2024-11-06 10:30:00,275.43,276.57,275.24,276.19,20693.0,273.485,274.6169,273.2963,274.2396,20693.0
2024-11-06 10:35:00,275.99,276.18,275.89,276.05,11138.0,274.041,274.2297,273.9417,274.1006,11138.0
2024-11-06 10:40:00,275.89,276.35,275.88,276.17,11227.0,273.9417,274.3985,273.9318,274.2197,11227.0
2024-11-06 10:45:00,275.93,276.14,275.23,275.48,20574.0,273.9814,274.19,273.2864,273.5346,20574.0
2024-11-06 10:50:00,275.09,275.09,274.11,274.37,20544.0,273.1474,273.1474,272.1743,272.4325,20544.0
2024-11-06 10:55:00,274.41,274.96,273.53,273.7,12446.0,272.4722,273.0183,271.5984,271.7672,12446.0
2024-11-06 11:00:00,273.75,273.96,273.38,273.96,6779.0,271.8168,272.0254,271.4494,272.0254,6779.0
2024-11-06 11:05:00,273.81,273.82,273.04,273.34,13473.0,271.8764,271.8863,271.1118,271.4097,13473.0
2024-11-06 11:10:00,273.62,274.61,273.4,274.46,9926.0,271.6878,272.6708,271.4693,272.5218,9926.0
2024-11-06 11:15:00,274.46,274.47,273.24,273.37,8886.0,272.5218,272.5318,271.3104,271.4395,8886.0
2024-11-06 11:20:00,273.63,274.14,272.93,274.04,9511.0,271.6977,272.2041,271.0026,272.1048,9511.0
2024-11-06 11:25:00,274.29,274.78,274.17,274.67,11419.0,272.353,272.8396,272.2339,272.7303,11419.0
2024-11-06 11:30:00,274.68,275.35,274.58,275.34,6379.0,272.7403,273.4055,272.641,273.3956,6379.0
2024-11-06 11:35:00,275.33,276.04,275.27,276.04,8026.0,273.3857,274.0907,273.3261,274.0907,8026.0
2024-11-06 11:40:00,275.99,276.51,275.77,276.33,26385.0,274.041,274.5573,273.8226,274.3786,26385.0
2024-11-06 11:45:00,276.3,276.36,275.78,275.78,9435.0,274.3488,274.4084,273.8325,273.8325,9435.0
2024-11-06 11:50:00,275.91,275.92,275.62,275.72,3905.0,273.9616,273.9715,273.6736,273.7729,3905.0
2024-11-06 11:55:00,275.7,275.84,275.09,275.28,5299.0,273.7531,273.8921,273.1474,273.336,5299.0
2024-11-06 12:00:00,275.22,275.36,274.87,275.16,4560.0,273.2765,273.4155,272.9289,273.2169,4560.0
2024-11-06 12:05:00,275.03,275.83,274.84,275.5,11673.0,273.0878,273.8821,272.8991,273.5545,11673.0
2024-11-06 12:10:00,275.38,275.73,275.31,275.4,1995.0,273.4353,273.7829,273.3658,273.4552,1995.0
2024-11-06 12:15:00,275.28,275.29,274.98,275.13,15819.0,273.336,273.346,273.0381,273.1871,15819.0
2024-11-06 12:20:00,275.13,275.43,275.1,275.21,7170.0,273.1871,273.485,273.1573,273.2665,7170.0
2024-11-06 12:25:00,275.21,275.37,274.95,275.34,6375.0,273.2665,273.4254,273.0084,273.3956,6375.0
2024-11-06 12:30:00,275.34,275.79,275.33,275.69,5199.0,273.3956,273.8424,273.3857,273.7431,5199.0
2024-11-06 12:35:00,275.69,276.09,275.6,275.93,4922.0,273.7431,274.1403,273.6538,273.9814,4922.0
2024-11-06 12:40:00,275.96,275.96,275.68,275.68,5447.0,274.0112,274.0112,273.7332,273.7332,5447.0
2024-11-06 12:45:00,275.65,276.09,275.63,275.91,4594.0,273.7034,274.1403,273.6836,273.9616,4594.0
2024-11-06 12:50:00,275.86,276.06,275.63,275.86,6220.0,273.9119,274.1105,273.6836,273.9119,6220.0
2024-11-06 12:55:00,275.8,275.82,275.48,275.55,3813.0,273.8524,273.8722,273.5346,273.6041,3813.0
2024-11-06 13:00:00,275.33,275.91,275.28,275.91,3361.0,273.3857,273.9616,273.336,273.9616,3361.0
2024-11-06 13:05:00,275.89,275.89,274.97,275.81,9467.0,273.9417,273.9417,273.0282,273.8623,9467.0
2024-11-06 13:10:00,275.81,276.2,275.81,275.95,3171.0,273.8623,274.2495,273.8623,274.0013,3171.0
2024-11-06 13:15:00,276.05,276.05,275.81,276.0,2170.0,274.1006,274.1006,273.8623,274.0509,2170.0
2024-11-06 13:20:00,275.8,275.91,275.75,275.75,1480.0,273.8524,273.9616,273.8027,273.8027,1480.0
2024-11-06 13:25:00,275.8,276.19,275.61,276.19,5464.0,273.8524,274.2396,273.6637,274.2396,5464.0
2024-11-06 13:30:00,276.06,276.31,275.97,276.18,3128.0,274.1105,274.3588,274.0212,274.2297,3128.0
2024-11-06 13:35:00,276.3,276.51,275.77,275.84,15476.0,274.3488,274.5573,273.8226,273.8921,15476.0
2024-11-06 13:40:00,275.69,275.92,275.55,275.82,3378.0,273.7431,273.9715,273.6041,273.8722,3378.0
2024-11-06 13:45:00,275.92,276.19,275.92,276.09,3352.0,273.9715,274.2396,273.9715,274.1403,3352.0
2024-11-06 13:50:00,276.03,276.06,275.81,275.81,2500.0,274.0807,274.1105,273.8623,273.8623,2500.0
2024-11-06 13:55:00,275.81,275.92,275.66,275.75,1573.0,273.8623,273.9715,273.7133,273.8027,1573.0
2024-11-06 14:00:00,275.76,276.2,275.75,276.1,2488.0,273.8126,274.2495,273.8027,274.1502,2488.0
2024-11-06 14:05:00,276.14,276.18,275.9,275.91,3920.0,274.19,274.2297,273.9517,273.9616,3920.0
2024-11-06 14:10:00,275.91,276.12,275.62,276.12,7146.0,273.9616,274.1701,273.6736,274.1701,7146.0
2024-11-06 14:15:00,276.04,276.04,275.61,275.64,3535.0,274.0907,274.0907,273.6637,273.6935,3535.0
2024-11-06 14:20:00,275.63,275.75,275.35,275.72,2900.0,273.6836,273.8027,273.4055,273.7729,2900.0
2024-11-06 14:25:00,275.71,275.71,275.44,275.56,3758.0,273.763,273.763,273.4949,273.6141,3758.0
2024-11-06 14:30:00,275.55,275.62,275.31,275.33,3881.0,273.6041,273.6736,273.3658,273.3857,3881.0
2024-11-06 14:35:00,275.3,275.31,274.9,275.0,7966.0,273.3559,273.3658,272.9587,273.058,7966.0
2024-11-06 14:40:00,275.01,275.12,274.95,275.12,4348.0,273.0679,273.1772,273.0084,273.1772,4348.0
2024-11-06 14:45:00,275.12,275.36,275.11,275.15,4000.0,273.1772,273.4155,273.1672,273.2069,4000.0
2024-11-06 14:50:00,275.22,275.23,274.57,274.59,13730.0,273.2765,273.2864,272.631,272.6509,13730.0
2024-11-06 14:55:00,274.56,275.34,274.56,275.23,7454.0,272.6211,273.3956,272.6211,273.2864,7454.0
2024-11-06 15:00:00,275.14,275.5,275.12,275.5,10125.0,273.197,273.5545,273.1772,273.5545,10125.0
2024-11-06 15:05:00,275.57,275.74,275.41,275.48,22398.0,273.624,273.7928,273.4651,273.5346,22398.0
2024-11-06 15:10:00,275.41,276.02,275.29,275.96,4909.0,273.4651,274.0708,273.346,274.0112,4909.0
2024-11-06 15:15:00,276.03,276.38,275.94,276.2,9501.0,274.0807,274.4283,273.9914,274.2495,9501.0
2024-11-06 15:20:00,276.42,276.57,275.66,275.66,11103.0,274.468,274.6169,273.7133,273.7133,11103.0
2024-11-06 15:25:00,275.76,275.9,275.62,275.81,8102.0,273.8126,273.9517,273.6736,273.8623,8102.0
2024-11-06 15:30:00,275.85,276.25,275.72,276.23,11826.0,273.902,274.2992,273.7729,274.2793,11826.0
2024-11-06 15:35:00,276.26,276.37,275.86,276.07,8069.0,274.3091,274.4183,273.9119,274.1205,8069.0
2024-11-06 15:40:00,276.06,276.45,275.92,276.31,9275.0,274.1105,274.4978,273.9715,274.3588,9275.0
2024-11-06 15:45:00,276.39,276.96,276.19,276.96,12199.0,274.4382,275.0042,274.2396,275.0042,12199.0
2024-11-06 15:50:00,276.85,277.23,276.52,277.06,40529.0,274.8949,275.2723,274.5673,275.1035,40529.0
2024-11-06 15:55:00,277.38,277.41,276.01,276.26,80333.0,275.4212,275.451,274.0609,274.3091,80333.0
2024-11-07 09:30:00,276.13,276.41,273.86,276.0,57650.0,274.18,274.4581,271.9261,274.0509,57650.0
2024-11-07 09:35:00,276.1,276.87,275.52,275.74,20823.0,274.1502,274.9148,273.5743,273.7928,20823.0
2024-11-07 09:40:00,275.4,275.98,274.5,274.8,12020.0,273.4552,274.0311,272.5615,272.8594,12020.0
2024-11-07 09:45:00,274.78,275.51,274.55,275.18,32941.0,272.8396,273.5644,272.6112,273.2367,32941.0
2024-11-07 09:50:00,275.18,275.45,274.78,274.97,3665.0,273.2367,273.5048,272.8396,273.0282,3665.0
2024-11-07 09:55:00,274.75,275.12,274.58,275.04,9399.0,272.8098,273.1772,272.641,273.0977,9399.0
2024-11-07 10:00:00,274.94,275.29,274.83,275.29,9480.0,272.9984,273.346,272.8892,273.346,9480.0
2024-11-07 10:05:00,275.43,276.12,274.88,274.88,9398.0,273.485,274.1701,272.9389,272.9389,9398.0
2024-11-07 10:10:00,275.12,276.11,275.02,276.0,26724.0,273.1772,274.1602,273.0779,274.0509,26724.0
2024-11-07 10:15:00,276.15,276.68,275.72,276.3,7980.0,274.1999,274.7261,273.7729,274.3488,7980.0
2024-11-07 10:20:00,276.21,276.6,275.91,276.6,1887.0,274.2595,274.6467,273.9616,274.6467,1887.0
2024-11-07 10:25:00,276.38,276.62,276.29,276.62,8134.0,274.4283,274.6666,274.3389,274.6666,8134.0
2024-11-07 10:30:00,276.62,277.22,276.5,276.99,8951.0,274.6666,275.2623,274.5474,275.034,8951.0
2024-11-07 10:35:00,277.01,277.02,276.21,276.4,6251.0,275.0538,275.0637,274.2595,274.4481,6251.0
2024-11-07 10:40:00,276.33,276.33,275.95,276.03,10574.0,274.3786,274.3786,274.0013,274.0807,10574.0
2024-11-07 10:45:00,276.03,276.41,275.87,276.1,10953.0,274.0807,274.4581,273.9219,274.1502,10953.0
2024-11-07 10:50:00,276.13,276.22,275.79,276.22,11270.0,274.18,274.2694,273.8424,274.2694,11270.0
2024-11-07 10:55:00,276.16,276.16,275.69,275.69,4068.0,274.2098,274.2098,273.7431,273.7431,4068.0
2024-11-07 11:00:00,275.78,275.93,275.6,275.85,4903.0,273.8325,273.9814,273.6538,273.902,4903.0
2024-11-07 11:05:00,275.61,276.0,275.49,275.94,11003.0,273.6637,274.0509,273.5445,273.9914,11003.0
2024-11-07 11:10:00,275.84,276.25,275.79,276.15,4779.0,273.8921,274.2992,273.8424,274.1999,4779.0
2024-11-07 11:15:00,276.08,276.81,276.07,276.81,4037.0,274.1304,274.8552,274.1205,274.8552,4037.0
2024-11-07 11:20:00,276.68,276.97,276.55,276.97,5963.0,274.7261,275.0141,274.5971,275.0141,5963.0
2024-11-07 11:25:00,276.79,277.0,276.6,276.71,8329.0,274.8354,275.0439,274.6467,274.7559,8329.0
2024-11-07 11:30:00,276.76,277.04,276.67,277.01,10850.0,274.8056,275.0836,274.7162,275.0538,10850.0
2024-11-07 11:35:00,276.86,276.9,276.28,276.28,4604.0,274.9049,274.9446,274.329,274.329,4604.0
2024-11-07 11:40:00,276.43,276.5,276.23,276.34,2632.0,274.4779,274.5474,274.2793,274.3885,2632.0
2024-11-07 11:45:00,276.38,276.77,276.32,276.76,2943.0,274.4283,274.8155,274.3687,274.8056,2943.0
2024-11-07 11:50:00,276.67,276.86,276.67,276.82,4200.0,274.7162,274.9049,274.7162,274.8652,4200.0
2024-11-07 11:55:00,276.85,276.95,276.55,276.55,6517.0,274.8949,274.9942,274.5971,274.5971,6517.0
2024-11-07 12:00:00,276.5,276.53,276.34,276.45,4506.0,274.5474,274.5772,274.3885,274.4978,4506.0
2024-11-07 12:05:00,276.45,276.98,276.45,276.98,3409.0,274.4978,275.024,274.4978,275.024,3409.0
2024-11-07 12:10:00,277.01,277.22,276.72,277.22,20430.0,275.0538,275.2623,274.7659,275.2623,20430.0
2024-11-07 12:15:00,277.22,277.22,276.82,276.85,9811.0,275.2623,275.2623,274.8652,274.8949,9811.0
2024-11-07 12:20:00,276.88,277.08,276.83,277.04,4218.0,274.9247,275.1233,274.8751,275.0836,4218.0
2024-11-07 12:25:00,276.94,277.33,276.94,277.33,9625.0,274.9843,275.3716,274.9843,275.3716,9625.0
2024-11-07 12:30:00,277.34,277.59,277.28,277.39,3561.0,275.3815,275.6297,275.3219,275.4311,3561.0
2024-11-07 12:35:00,277.28,277.4,277.24,277.34,908.0,275.3219,275.4411,275.2822,275.3815,908.0
2024-11-07 12:40:00,277.33,277.33,277.25,277.28,1207.0,275.3716,275.3716,275.2921,275.3219,1207.0
2024-11-07 12:45:00,277.28,277.45,277.27,277.4,2880.0,275.3219,275.4907,275.312,275.4411,2880.0
2024-11-07 12:50:00,277.3,277.54,277.29,277.38,4084.0,275.3418,275.5801,275.3318,275.4212,4084.0
2024-11-07 12:55:00,277.4,277.52,277.26,277.26,3980.0,275.4411,275.5602,275.302,275.302,3980.0
2024-11-07 13:00:00,277.35,277.44,277.24,277.28,1311.0,275.3914,275.4808,275.2822,275.3219,1311.0
2024-11-07 13:05:00,277.26,277.29,277.21,277.29,855.0,275.302,275.3318,275.2524,275.3318,855.0
2024-11-07 13:10:00,277.25,277.43,277.02,277.43,6230.0,275.2921,275.4708,275.0637,275.4708,6230.0
2024-11-07 13:15:00,277.28,277.55,277.23,277.51,10247.0,275.3219,275.59,275.2723,275.5503,10247.0
2024-11-07 13:20:00,277.51,277.82,277.5,277.78,1604.0,275.5503,275.8581,275.5404,275.8184,1604.0
2024-11-07 13:25:00,277.83,277.83,277.65,277.65,800.0,275.868,275.868,275.6893,275.6893,800.0
2024-11-07 13:30:00,277.54,277.99,277.53,277.99,9144.0,275.5801,276.0269,275.5701,276.0269,9144.0
2024-11-07 13:35:00,277.92,278.19,277.92,278.16,7825.0,275.9574,276.2255,275.9574,276.1957,7825.0
2024-11-07 13:40:00,278.08,278.16,277.54,277.54,7220.0,276.1163,276.1957,275.5801,275.5801,7220.0
2024-11-07 13:45:00,277.67,277.78,277.58,277.67,6967.0,275.7092,275.8184,275.6198,275.7092,6967.0
2024-11-07 13:50:00,277.85,278.16,277.85,278.08,615.0,275.8879,276.1957,275.8879,276.1163,615.0
2024-11-07 13:55:00,278.05,278.24,277.75,277.87,5818.0,276.0865,276.2751,275.7886,275.9077,5818.0
2024-11-07 14:00:00,277.79,278.21,277.26,277.46,11610.0,275.8283,276.2453,275.302,275.5006,11610.0
2024-11-07 14:05:00,277.37,277.55,276.89,276.89,10989.0,275.4113,275.59,274.9347,274.9347,10989.0
2024-11-07 14:10:00,276.99,277.0,276.42,276.52,3326.0,275.034,275.0439,274.468,274.5673,3326.0
2024-11-07 14:15:00,276.52,276.91,276.49,276.78,6534.0,274.5673,274.9545,274.5375,274.8254,6534.0
2024-11-07 14:20:00,276.87,277.2,276.75,277.13,14791.0,274.9148,275.2425,274.7956,275.173,14791.0
2024-11-07 14:25:00,277.19,277.66,277.1,277.51,9444.0,275.2325,275.6992,275.1432,275.5503,9444.0
2024-11-07 14:30:00,277.7,277.73,277.52,277.58,3710.0,275.7389,275.7687,275.5602,275.6198,3710.0
2024-11-07 14:35:00,277.5,277.52,277.06,277.06,4601.0,275.5404,275.5602,275.1035,275.1035,4601.0
2024-11-07 14:40:00,277.0,277.37,276.73,277.25,15573.0,275.0439,275.4113,274.7758,275.2921,15573.0
2024-11-07 14:45:00,277.25,277.56,277.05,277.42,3768.0,275.2921,275.5999,275.0935,275.4609,3768.0
2024-11-07 14:50:00,277.4,277.56,277.24,277.24,3167.0,275.4411,275.5999,275.2822,275.2822,3167.0
2024-11-07 14:55:00,277.38,277.78,277.24,277.78,5780.0,275.4212,275.8184,275.2822,275.8184,5780.0
2024-11-07 15:00:00,277.54,277.84,277.44,277.6,5593.0,275.5801,275.878,275.4808,275.6396,5593.0
2024-11-07 15:05:00,277.54,277.95,277.5,277.5,12538.0,275.5801,275.9872,275.5404,275.5404,12538.0
2024-11-07 15:10:00,277.7,277.71,277.4,277.66,1913.0,275.7389,275.7489,275.4411,275.6992,1913.0
2024-11-07 15:15:00,277.66,277.98,277.64,277.84,17064.0,275.6992,276.017,275.6794,275.878,17064.0
2024-11-07 15:20:00,277.88,277.98,277.59,277.98,8397.0,275.9177,276.017,275.6297,276.017,8397.0
2024-11-07 15:25:00,278.06,278.5,278.06,278.1,9991.0,276.0964,276.5333,276.0964,276.1361,9991.0
2024-11-07 15:30:00,278.12,278.43,278.03,278.25,10264.0,276.156,276.4638,276.0666,276.2851,10264.0
2024-11-07 15:35:00,278.17,278.33,277.9,278.02,10967.0,276.2056,276.3645,275.9375,276.0567,10967.0
2024-11-07 15:40:00,278.0,278.23,277.92,278.07,11651.0,276.0368,276.2652,275.9574,276.1063,11651.0
2024-11-07 15:45:00,278.08,278.24,277.8,277.83,13156.0,276.1163,276.2751,275.8382,275.868,13156.0
2024-11-07 15:50:00,277.76,277.91,277.44,277.68,34417.0,275.7985,275.9475,275.4808,275.7191,34417.0
2024-11-07 15:55:00,277.79,278.12,277.54,277.71,62252.0,275.8283,276.156,275.5801,275.7489,62252.0
2024-11-08 09:30:00,277.81,279.52,277.2,279.03,24176.0,275.8482,277.5461,275.2425,277.0595,24176.0
2024-11-08 09:35:00,279.05,279.28,278.12,278.32,10392.0,277.0794,277.3078,276.156,276.3546,10392.0
2024-11-08 09:40:00,278.52,279.9,278.52,279.76,5895.0,276.5532,277.9234,276.5532,277.7844,5895.0
2024-11-08 09:45:00,279.83,280.22,279.79,279.93,4715.0,277.8539,278.2411,277.8142,277.9532,4715.0
2024-11-08 09:50:00,279.93,280.24,279.3,280.24,4769.0,277.9532,278.261,277.3276,278.261,4769.0
2024-11-08 09:55:00,280.24,281.4,280.23,280.9,18484.0,278.261,279.4128,278.2511,278.9163,18484.0
2024-11-08 10:00:00,280.9,281.3,280.7,280.81,20597.0,278.9163,279.3135,278.7178,278.827,20597.0
2024-11-08 10:05:00,280.94,281.39,280.93,281.03,5849.0,278.9561,279.4029,278.9461,279.0454,5849.0
2024-11-08 10:10:00,281.02,281.34,280.73,281.32,11530.0,279.0355,279.3532,278.7475,279.3334,11530.0
2024-11-08 10:15:00,281.38,281.6,281.25,281.45,4751.0,279.393,279.6114,279.2639,279.4625,4751.0
2024-11-08 10:20:00,281.48,282.0,281.47,281.86,3961.0,279.4922,280.0086,279.4823,279.8696,3961.0
2024-11-08 10:25:00,281.86,282.3,281.77,282.08,7620.0,279.8696,280.3065,279.7802,280.088,7620.0
2024-11-08 10:30:00,282.08,282.32,281.88,281.88,8813.0,280.088,280.3263,279.8894,279.8894,8813.0
2024-11-08 10:35:00,282.0,282.43,281.62,282.43,57022.0,280.0086,280.4355,279.6313,280.4355,57022.0
2024-11-08 10:40:00,282.29,282.29,281.74,281.86,7910.0,280.2965,280.2965,279.7504,279.8696,7910.0
2024-11-08 10:45:00,281.86,282.43,281.82,282.07,7796.0,279.8696,280.4355,279.8298,280.0781,7796.0
2024-11-08 10:50:00,282.02,282.45,281.95,282.3,2233.0,280.0284,280.4554,279.9589,280.3065,2233.0
2024-11-08 10:55:00,282.45,282.53,282.27,282.4,1950.0,280.4554,280.5348,280.2767,280.4058,1950.0
2024-11-08 11:00:00,282.53,282.74,282.07,282.74,3956.0,280.5348,280.7433,280.0781,280.7433,3956.0
2024-11-08 11:05:00,282.61,282.8,282.28,282.28,7940.0,280.6143,280.8029,280.2866,280.2866,7940.0
2024-11-08 11:10:00,282.28,282.51,282.11,282.21,6383.0,280.2866,280.515,280.1178,280.2171,6383.0
2024-11-08 11:15:00,282.02,282.14,281.99,282.03,8836.0,280.0284,280.1476,279.9986,280.0384,8836.0
2024-11-08 11:20:00,282.04,282.44,282.03,282.19,13754.0,280.0483,280.4455,280.0384,280.1972,13754.0
2024-11-08 11:25:00,282.13,282.14,281.87,281.97,15967.0,280.1377,280.1476,279.8795,279.9788,15967.0
2024-11-08 11:30:00,282.0,282.26,281.93,282.18,9257.0,280.0086,280.2667,279.9391,280.1873,9257.0
2024-11-08 11:35:00,282.18,282.41,281.99,281.99,24958.0,280.1873,280.4157,279.9986,279.9986,24958.0
2024-11-08 11:40:00,281.98,282.19,281.84,282.19,9212.0,279.9887,280.1972,279.8497,280.1972,9212.0
2024-11-08 11:45:00,282.16,282.2,281.91,281.96,8000.0,280.1674,280.2072,279.9192,279.9689,8000.0
2024-11-08 11:50:00,282.0,282.06,281.85,281.87,8822.0,280.0086,280.0682,279.8596,279.8795,8822.0
2024-11-08 11:55:00,281.87,282.11,281.86,282.0,6595.0,279.8795,280.1178,279.8696,280.0086,6595.0
2024-11-08 12:00:00,281.97,282.0,281.13,281.17,12624.0,279.9788,280.0086,279.1447,279.1844,12624.0
2024-11-08 12:05:00,281.33,281.33,280.65,280.8,7005.0,279.3433,279.3433,278.6681,278.817,7005.0
2024-11-08 12:10:00,280.8,280.88,280.64,280.65,4879.0,278.817,278.8965,278.6582,278.6681,4879.0
2024-11-08 12:15:00,280.62,280.62,280.26,280.32,10645.0,278.6383,278.6383,278.2809,278.3404,10645.0
2024-11-08 12:20:00,280.29,280.45,280.29,280.43,3000.0,278.3107,278.4695,278.3107,278.4497,3000.0
2024-11-08 12:25:00,280.36,280.92,280.25,280.83,4123.0,278.3802,278.9362,278.2709,278.8468,4123.0
2024-11-08 12:30:00,280.75,281.21,280.75,281.21,3011.0,278.7674,279.2242,278.7674,279.2242,3011.0
2024-11-08 12:35:00,281.0,281.33,280.8,281.14,4695.0,279.0156,279.3433,278.817,279.1546,4695.0
2024-11-08 12:40:00,281.05,281.12,280.7,280.7,3325.0,279.0653,279.1348,278.7178,278.7178,3325.0
2024-11-08 12:45:00,280.63,281.03,280.63,280.99,2258.0,278.6483,279.0454,278.6483,279.0057,2258.0
2024-11-08 12:50:00,280.7,280.76,280.53,280.7,1163.0,278.7178,278.7773,278.549,278.7178,1163.0
2024-11-08 12:55:00,280.51,280.63,280.44,280.53,2698.0,278.5291,278.6483,278.4596,278.549,2698.0
2024-11-08 13:00:00,280.53,280.76,280.43,280.64,2069.0,278.549,278.7773,278.4497,278.6582,2069.0
2024-11-08 13:05:00,280.58,280.64,280.38,280.5,5952.0,278.5986,278.6582,278.4,278.5192,5952.0
2024-11-08 13:10:00,280.51,280.52,280.21,280.21,1787.0,278.5291,278.539,278.2312,278.2312,1787.0
2024-11-08 13:15:00,280.29,280.37,280.21,280.25,1630.0,278.3107,278.3901,278.2312,278.2709,1630.0
2024-11-08 13:20:00,280.1,280.11,279.66,279.67,1999.0,278.122,278.1319,277.6851,277.695,1999.0
2024-11-08 13:25:00,279.67,279.67,279.5,279.5,2162.0,277.695,277.695,277.5262,277.5262,2162.0
2024-11-08 13:30:00,279.51,279.93,279.42,279.87,10835.0,277.5362,277.9532,277.4468,277.8936,10835.0
2024-11-08 13:35:00,280.01,280.39,279.95,280.24,4527.0,278.0326,278.4099,277.9731,278.261,4527.0
2024-11-08 13:40:00,280.11,280.11,279.95,280.01,3585.0,278.1319,278.1319,277.9731,278.0326,3585.0
2024-11-08 13:45:00,279.98,280.11,279.92,280.08,3380.0,278.0028,278.1319,277.9433,278.1021,3380.0
2024-11-08 13:50:00,279.99,280.03,279.92,279.94,3150.0,278.0128,278.0525,277.9433,277.9631,3150.0
2024-11-08 13:55:00,279.87,280.31,279.81,280.31,11233.0,277.8936,278.3305,277.834,278.3305,11233.0
2024-11-08 14:00:00,280.22,280.31,280.14,280.28,1414.0,278.2411,278.3305,278.1617,278.3007,1414.0
2024-11-08 14:05:00,280.32,280.49,280.26,280.49,1225.0,278.3404,278.5092,278.2809,278.5092,1225.0
2024-11-08 14:10:00,280.4,280.47,280.06,280.06,2776.0,278.4199,278.4894,278.0823,278.0823,2776.0
2024-11-08 14:15:00,280.13,280.41,280.13,280.41,1632.0,278.1518,278.4298,278.1518,278.4298,1632.0
2024-11-08 14:20:00,280.24,280.24,280.15,280.16,365.0,278.261,278.261,278.1716,278.1816,365.0
2024-11-08 14:25:00,280.25,280.33,280.05,280.33,3276.0,278.2709,278.3504,278.0723,278.3504,3276.0
2024-11-08 14:30:00,280.29,280.38,280.28,280.3,3589.0,278.3107,278.4,278.3007,278.3206,3589.0
2024-11-08 14:35:00,280.3,280.58,280.29,280.58,4395.0,278.3206,278.5986,278.3107,278.5986,4395.0
2024-11-08 14:40:00,280.5,280.68,280.41,280.44,3440.0,278.5192,278.6979,278.4298,278.4596,3440.0
2024-11-08 14:45:00,280.48,280.7,280.31,280.7,3425.0,278.4993,278.7178,278.3305,278.7178,3425.0
2024-11-08 14:50:00,280.56,280.57,280.25,280.36,1689.0,278.5787,278.5887,278.2709,278.3802,1689.0
2024-11-08 14:55:00,280.35,280.41,280.19,280.41,1025.0,278.3702,278.4298,278.2114,278.4298,1025.0
2024-11-08 15:00:00,280.19,280.22,279.77,279.99,16138.0,278.2114,278.2411,277.7943,278.0128,16138.0
2024-11-08 15:05:00,280.05,280.35,280.05,280.27,3956.0,278.0723,278.3702,278.0723,278.2908,3956.0
2024-11-08 15:10:00,280.36,280.36,280.2,280.25,1128.0,278.3802,278.3802,278.2213,278.2709,1128.0
2024-11-08 15:15:00,280.37,280.8,280.17,280.75,3505.0,278.3901,278.817,278.1915,278.7674,3505.0
2024-11-08 15:20:00,280.79,280.81,280.64,280.73,4405.0,278.8071,278.827,278.6582,278.7475,4405.0
2024-11-08 15:25:00,280.71,280.71,280.37,280.41,4835.0,278.7277,278.7277,278.3901,278.4298,4835.0
2024-11-08 15:30:00,280.41,280.41,280.18,280.36,9031.0,278.4298,278.4298,278.2014,278.3802,9031.0
2024-11-08 15:35:00,280.41,280.5,280.2,280.29,4823.0,278.4298,278.5192,278.2213,278.3107,4823.0
2024-11-08 15:40:00,280.21,280.37,280.14,280.28,4051.0,278.2312,278.3901,278.1617,278.3007,4051.0
2024-11-08 15:45:00,280.32,280.71,280.32,280.46,8269.0,278.3404,278.7277,278.3404,278.4795,8269.0
2024-11-08 15:50:00,280.43,280.9,280.08,280.9,27493.0,278.4497,278.9163,278.1021,278.9163,27493.0
2024-11-08 15:55:00,280.85,280.92,280.71,280.84,60579.0,278.8667,278.9362,278.7277,278.8568,60579.0
2024-11-11 09:30:00,281.07,283.41,281.07,283.41,21599.0,279.0851,281.4086,279.0851,281.4086,21599.0
2024-11-11 09:35:00,283.69,284.37,283.27,283.76,18626.0,281.6866,282.3618,281.2696,281.7561,18626.0
2024-11-11 09:40:00,283.75,284.2,283.32,283.56,16146.0,281.7462,282.193,281.3193,281.5576,16146.0
2024-11-11 09:45:00,283.69,283.71,282.31,283.31,7858.0,281.6866,281.7065,280.3164,281.3093,7858.0
2024-11-11 09:50:00,282.97,283.49,282.97,283.4,6068.0,280.9717,281.4881,280.9717,281.3987,6068.0
2024-11-11 09:55:00,283.29,283.72,282.99,283.2,12994.0,281.2895,281.7164,280.9916,281.2001,12994.0
2024-11-11 10:00:00,283.22,283.49,282.8,283.34,6035.0,281.22,281.4881,280.8029,281.3391,6035.0
2024-11-11 10:05:00,283.34,283.87,283.34,283.56,3657.0,281.3391,281.8654,281.3391,281.5576,3657.0
2024-11-11 10:10:00,283.48,283.8,282.8,282.86,8120.0,281.4781,281.7959,280.8029,280.8625,8120.0
2024-11-11 10:15:00,282.94,283.39,282.94,283.22,7710.0,280.9419,281.3888,280.9419,281.22,7710.0
2024-11-11 10:20:00,283.43,283.62,283.25,283.37,4261.0,281.4285,281.6171,281.2497,281.3689,4261.0
2024-11-11 10:25:00,283.69,284.45,283.64,284.38,10129.0,281.6866,282.4413,281.637,282.3718,10129.0
2024-11-11 10:30:00,284.37,284.68,284.22,284.57,17400.0,282.3618,282.6696,282.2129,282.5604,17400.0
2024-11-11 10:35:00,284.61,285.25,284.6,284.85,15695.0,282.6001,283.2356,282.5902,282.8384,15695.0
2024-11-11 10:40:00,284.85,284.99,284.71,284.84,12213.0,282.8384,282.9775,282.6994,282.8285,12213.0
2024-11-11 10:45:00,284.92,285.43,284.9,285.26,21329.0,282.908,283.4144,282.8881,283.2456,21329.0
2024-11-11 10:50:00,285.37,285.74,284.88,284.9,27651.0,283.3548,283.7222,282.8682,282.8881,27651.0
2024-11-11 10:55:00,284.88,285.09,284.82,284.94,4963.0,282.8682,283.0768,282.8087,282.9278,4963.0
2024-11-11 11:00:00,285.04,285.11,285.0,285.0,4056.0,283.0271,283.0966,282.9874,282.9874,4056.0
2024-11-11 11:05:00,284.94,285.19,284.94,285.05,11541.0,282.9278,283.176,282.9278,283.037,11541.0
2024-11-11 11:10:00,285.19,285.77,285.19,285.2,13805.0,283.176,283.752,283.176,283.186,13805.0
2024-11-11 11:15:00,285.22,285.34,284.94,285.18,3137.0,283.2058,283.325,282.9278,283.1661,3137.0
2024-11-11 11:20:00,285.18,285.18,284.77,284.87,3881.0,283.1661,283.1661,282.759,282.8583,3881.0
2024-11-11 11:25:00,284.94,285.35,284.86,285.3,7366.0,282.9278,283.3349,282.8484,283.2853,7366.0
2024-11-11 11:30:00,285.38,285.62,285.08,285.46,11724.0,283.3647,283.603,283.0668,283.4441,11724.0
2024-11-11 11:35:00,285.42,285.84,285.41,285.8,6530.0,283.4044,283.8215,283.3945,283.7817,6530.0
2024-11-11 11:40:00,285.86,285.89,285.81,285.87,1787.0,283.8413,283.8711,283.7917,283.8512,1787.0
2024-11-11 11:45:00,285.88,285.99,285.76,285.97,2564.0,283.8612,283.9704,283.742,283.9505,2564.0
2024-11-11 11:50:00,285.77,285.98,285.44,285.44,10866.0,283.752,283.9605,283.4243,283.4243,10866.0
2024-11-11 11:55:00,285.4,285.42,284.82,285.12,7577.0,283.3846,283.4044,282.8087,283.1065,7577.0
2024-11-11 12:00:00,285.09,285.33,284.92,285.24,2131.0,283.0768,283.3151,282.908,283.2257,2131.0
2024-11-11 12:05:00,285.34,285.34,284.91,284.91,1875.0,283.325,283.325,282.898,282.898,1875.0
2024-11-11 12:10:00,284.87,284.97,284.61,284.72,10709.0,282.8583,282.9576,282.6001,282.7094,10709.0
2024-11-11 12:15:00,284.61,284.66,284.41,284.51,1625.0,282.6001,282.6498,282.4016,282.5009,1625.0
2024-11-11 12:20:00,284.49,284.8,284.47,284.63,3838.0,282.481,282.7888,282.4611,282.62,3838.0
2024-11-11 12:25:00,284.6,284.84,284.57,284.81,3050.0,282.5902,282.8285,282.5604,282.7987,3050.0
2024-11-11 12:30:00,284.82,284.84,284.42,284.43,2173.0,282.8087,282.8285,282.4115,282.4214,2173.0
2024-11-11 12:35:00,284.37,284.55,284.3,284.55,2542.0,282.3618,282.5406,282.2923,282.5406,2542.0
2024-11-11 12:40:00,284.63,284.65,284.4,284.4,2657.0,282.62,282.6399,282.3916,282.3916,2657.0
2024-11-11 12:45:00,284.38,284.45,284.29,284.4,819.0,282.3718,282.4413,282.2824,282.3916,819.0
2024-11-11 12:50:00,284.44,284.58,284.38,284.46,3579.0,282.4313,282.5704,282.3718,282.4512,3579.0
2024-11-11 12:55:00,284.4,284.57,284.39,284.44,3149.0,282.3916,282.5604,282.3817,282.4313,3149.0
2024-11-11 13:00:00,284.44,284.44,284.1,284.19,2382.0,282.4313,282.4313,282.0937,282.1831,2382.0
2024-11-11 13:05:00,284.19,284.32,283.86,284.24,8182.0,282.1831,282.3122,281.8554,282.2328,8182.0
2024-11-11 13:10:00,284.33,284.33,284.09,284.1,1310.0,282.3221,282.3221,282.0838,282.0937,1310.0
2024-11-11 13:15:00,284.1,284.15,284.03,284.15,2723.0,282.0937,282.1434,282.0242,282.1434,2723.0
2024-11-11 13:20:00,284.18,284.35,283.9,284.13,5393.0,282.1732,282.342,281.8952,282.1235,5393.0
2024-11-11 13:25:00,284.3,284.36,284.21,284.21,1154.0,282.2923,282.3519,282.203,282.203,1154.0
2024-11-11 13:30:00,284.21,284.21,283.99,284.13,3314.0,282.203,282.203,281.9845,282.1235,3314.0
2024-11-11 13:35:00,284.05,284.55,284.05,284.55,4309.0,282.0441,282.5406,282.0441,282.5406,4309.0
2024-11-11 13:40:00,284.53,284.72,284.53,284.72,1997.0,282.5207,282.7094,282.5207,282.7094,1997.0
2024-11-11 13:45:00,284.66,284.66,284.57,284.6,3306.0,282.6498,282.6498,282.5604,282.5902,3306.0
2024-11-11 13:50:00,284.55,284.75,284.53,284.73,4954.0,282.5406,282.7392,282.5207,282.7193,4954.0
2024-11-11 13:55:00,284.73,284.73,284.46,284.46,900.0,282.7193,282.7193,282.4512,282.4512,900.0
2024-11-11 14:00:00,284.46,284.72,284.46,284.69,1932.0,282.4512,282.7094,282.4512,282.6796,1932.0
2024-11-11 14:05:00,284.69,284.74,284.51,284.51,2362.0,282.6796,282.7292,282.5009,282.5009,2362.0
2024-11-11 14:10:00,284.57,284.64,284.52,284.63,6334.0,282.5604,282.6299,282.5108,282.62,6334.0
2024-11-11 14:15:00,284.63,284.63,284.52,284.52,2300.0,282.62,282.62,282.5108,282.5108,2300.0
2024-11-11 14:20:00,284.58,284.71,284.54,284.7,4764.0,282.5704,282.6994,282.5306,282.6895,4764.0
2024-11-11 14:25:00,284.74,284.9,284.74,284.78,3108.0,282.7292,282.8881,282.7292,282.7689,3108.0
2024-11-11 14:30:00,284.78,284.93,284.78,284.93,3109.0,282.7689,282.9179,282.7689,282.9179,3109.0
2024-11-11 14:35:00,284.9,284.9,284.55,284.56,2400.0,282.8881,282.8881,282.5406,282.5505,2400.0
2024-11-11 14:40:00,284.55,284.83,284.49,284.74,2125.0,282.5406,282.8186,282.481,282.7292,2125.0
2024-11-11 14:45:00,284.8,284.82,284.58,284.76,3595.0,282.7888,282.8087,282.5704,282.7491,3595.0
2024-11-11 14:50:00,284.74,284.96,284.7,284.96,4043.0,282.7292,282.9477,282.6895,282.9477,4043.0
2024-11-11 14:55:00,284.97,285.02,284.86,285.02,4822.0,282.9576,283.0072,282.8484,283.0072,4822.0
2024-11-11 15:00:00,284.98,285.12,284.94,285.12,2509.0,282.9675,283.1065,282.9278,283.1065,2509.0
2024-11-11 15:05:00,285.1,285.4,285.02,285.4,2647.0,283.0867,283.3846,283.0072,283.3846,2647.0
2024-11-11 15:10:00,285.36,285.37,285.07,285.08,6644.0,283.3448,283.3548,283.0569,283.0668,6644.0
2024-11-11 15:15:00,285.1,285.32,285.04,285.3,2565.0,283.0867,283.3051,283.0271,283.2853,2565.0
2024-11-11 15:20:00,285.27,285.36,285.18,285.32,2900.0,283.2555,283.3448,283.1661,283.3051,2900.0
2024-11-11 15:25:00,285.35,285.59,285.29,285.53,5175.0,283.3349,283.5732,283.2753,283.5136,5175.0
2024-11-11 15:30:00,285.47,285.53,285.21,285.44,14071.0,283.4541,283.5136,283.1959,283.4243,14071.0
2024-11-11 15:35:00,285.44,285.83,285.44,285.62,8352.0,283.4243,283.8115,283.4243,283.603,8352.0
2024-11-11 15:40:00,285.6,285.77,285.4,285.45,11271.0,283.5832,283.752,283.3846,283.4342,11271.0
2024-11-11 15:45:00,285.45,285.52,285.35,285.48,11409.0,283.4342,283.5037,283.3349,283.464,11409.0
2024-11-11 15:50:00,285.47,285.92,285.46,285.83,24078.0,283.4541,283.9009,283.4441,283.8115,24078.0
2024-11-11 15:55:00,286.08,286.19,285.75,286.01,73730.0,284.0598,284.169,283.7321,283.9903,73730.0
2024-11-12 09:30:00,285.62,285.73,284.16,285.21,17690.0,283.603,283.7122,282.1533,283.1959,17690.0
2024-11-12 09:35:00,285.09,285.31,284.18,284.31,10121.0,283.0768,283.2952,282.1732,282.3023,10121.0
2024-11-12 09:40:00,284.0,285.07,283.99,284.88,4870.0,281.9945,283.0569,281.9845,282.8682,4870.0
2024-11-12 09:45:00,284.68,284.99,284.38,284.41,5133.0,282.6696,282.9775,282.3718,282.4016,5133.0
2024-11-12 09:50:00,284.43,284.89,284.26,284.89,2078.0,282.4214,282.8782,282.2526,282.8782,2078.0
2024-11-12 09:55:00,285.0,285.17,284.72,285.09,5798.0,282.9874,283.1562,282.7094,283.0768,5798.0
2024-11-12 10:00:00,284.94,285.06,284.51,284.51,6631.0,282.9278,283.047,282.5009,282.5009,6631.0
2024-11-12 10:05:00,284.51,284.52,284.03,284.14,7330.0,282.5009,282.5108,282.0242,282.1335,7330.0
2024-11-12 10:10:00,284.03,284.36,283.89,284.18,9589.0,282.0242,282.3519,281.8852,282.1732,9589.0
2024-11-12 10:15:00,284.17,284.41,284.08,284.35,3219.0,282.1633,282.4016,282.0739,282.342,3219.0
2024-11-12 10:20:00,284.35,284.95,284.35,284.89,4315.0,282.342,282.9377,282.342,282.8782,4315.0
2024-11-12 10:25:00,284.93,285.17,284.93,285.09,2709.0,282.9179,283.1562,282.9179,283.0768,2709.0
2024-11-12 10:30:00,285.08,285.08,284.61,284.77,4221.0,283.0668,283.0668,282.6001,282.759,4221.0
2024-11-12 10:35:00,284.85,285.29,284.78,285.13,2727.0,282.8384,283.2753,282.7689,283.1165,2727.0
2024-11-12 10:40:00,285.13,285.17,284.85,284.94,5208.0,283.1165,283.1562,282.8384,282.9278,5208.0
2024-11-12 10:45:00,284.94,285.18,284.82,285.18,2989.0,282.9278,283.1661,282.8087,283.1661,2989.0
2024-11-12 10:50:00,285.06,285.4,285.06,285.23,1470.0,283.047,283.3846,283.047,283.2158,1470.0
2024-11-12 10:55:00,285.04,285.18,285.0,285.07,2216.0,283.0271,283.1661,282.9874,283.0569,2216.0
2024-11-12 11:00:00,285.18,285.36,285.14,285.31,2760.0,283.1661,283.3448,283.1264,283.2952,2760.0
2024-11-12 11:05:00,285.3,285.31,284.94,284.98,1865.0,283.2853,283.2952,282.9278,282.9675,1865.0
2024-11-12 11:10:00,284.97,285.12,284.89,284.97,2746.0,282.9576,283.1065,282.8782,282.9576,2746.0
2024-11-12 11:15:00,285.02,285.15,284.96,285.15,4283.0,283.0072,283.1363,282.9477,283.1363,4283.0
2024-11-12 11:20:00,285.15,285.17,284.94,285.06,5194.0,283.1363,283.1562,282.9278,283.047,5194.0
2024-11-12 11:25:00,285.16,285.42,285.14,285.36,2353.0,283.1463,283.4044,283.1264,283.3448,2353.0
2024-11-12 11:30:00,285.25,285.25,284.52,284.58,7993.0,283.2356,283.2356,282.5108,282.5704,7993.0
2024-11-12 11:35:00,284.54,284.54,284.34,284.49,1979.0,282.5306,282.5306,282.3321,282.481,1979.0
2024-11-12 11:40:00,284.64,285.0,284.64,284.9,4048.0,282.6299,282.9874,282.6299,282.8881,4048.0
2024-11-12 11:45:00,284.87,284.98,284.62,284.62,1632.0,282.8583,282.9675,282.6101,282.6101,1632.0
2024-11-12 11:50:00,284.72,284.89,284.55,284.7,4100.0,282.7094,282.8782,282.5406,282.6895,4100.0
2024-11-12 11:55:00,284.7,284.77,284.27,284.27,905.0,282.6895,282.759,282.2625,282.2625,905.0
2024-11-12 12:00:00,284.53,284.77,284.41,284.53,5368.0,282.5207,282.759,282.4016,282.5207,5368.0
2024-11-12 12:05:00,284.53,284.65,284.43,284.65,1305.0,282.5207,282.6399,282.4214,282.6399,1305.0
2024-11-12 12:10:00,284.55,284.68,284.55,284.64,6311.0,282.5406,282.6696,282.5406,282.6299,6311.0
2024-11-12 12:15:00,284.55,284.56,283.71,283.9,23771.0,282.5406,282.5505,281.7065,281.8952,23771.0
2024-11-12 12:20:00,283.88,284.49,283.86,284.49,9604.0,281.8753,282.481,281.8554,282.481,9604.0
2024-11-12 12:25:00,284.59,284.75,284.46,284.47,2936.0,282.5803,282.7392,282.4512,282.4611,2936.0
2024-11-12 12:30:00,284.55,284.8,284.48,284.73,2799.0,282.5406,282.7888,282.4711,282.7193,2799.0
2024-11-12 12:35:00,284.67,284.95,284.6,284.93,2724.0,282.6597,282.9377,282.5902,282.9179,2724.0
2024-11-12 12:40:00,284.9,285.1,284.9,285.01,1900.0,282.8881,283.0867,282.8881,282.9973,1900.0
2024-11-12 12:45:00,284.9,285.21,284.87,285.07,5430.0,282.8881,283.1959,282.8583,283.0569,5430.0
2024-11-12 12:50:00,285.0,285.13,284.95,285.13,620.0,282.9874,283.1165,282.9377,283.1165,620.0
2024-11-12 12:55:00,285.1,285.15,284.89,284.89,2234.0,283.0867,283.1363,282.8782,282.8782,2234.0
2024-11-12 13:00:00,284.88,285.37,284.88,285.37,1925.0,282.8682,283.3548,282.8682,283.3548,1925.0
2024-11-12 13:05:00,285.46,285.51,285.41,285.48,650.0,283.4441,283.4938,283.3945,283.464,650.0
2024-11-12 13:10:00,285.49,285.74,285.4,285.74,4047.0,283.4739,283.7222,283.3846,283.7222,4047.0
2024-11-12 13:15:00,285.69,285.69,285.38,285.49,11193.0,283.6725,283.6725,283.3647,283.4739,11193.0
2024-11-12 13:20:00,285.48,285.79,285.45,285.7,2518.0,283.464,283.7718,283.4342,283.6824,2518.0
2024-11-12 13:25:00,285.7,285.83,285.5,285.6,2857.0,283.6824,283.8115,283.4839,283.5832,2857.0
2024-11-12 13:30:00,285.74,285.88,285.52,285.58,5404.0,283.7222,283.8612,283.5037,283.5633,5404.0
2024-11-12 13:35:00,285.71,285.79,285.65,285.68,1700.0,283.6924,283.7718,283.6328,283.6626,1700.0
2024-11-12 13:40:00,285.68,285.76,285.54,285.54,2431.0,283.6626,283.742,283.5236,283.5236,2431.0
2024-11-12 13:45:00,285.5,285.54,285.33,285.34,714.0,283.4839,283.5236,283.3151,283.325,714.0
2024-11-12 13:50:00,285.44,285.49,285.42,285.48,1403.0,283.4243,283.4739,283.4044,283.464,1403.0
2024-11-12 13:55:00,285.39,285.86,285.35,285.81,4882.0,283.3746,283.8413,283.3349,283.7917,4882.0
2024-11-12 14:00:00,285.75,286.06,285.72,285.96,4072.0,283.7321,284.0399,283.7023,283.9406,4072.0
2024-11-12 14:05:00,285.96,286.18,285.95,286.12,7932.0,283.9406,284.1591,283.9307,284.0995,7932.0
2024-11-12 14:10:00,286.2,286.26,285.97,286.26,4321.0,284.1789,284.2385,283.9505,284.2385,4321.0
2024-11-12 14:15:00,286.22,286.62,286.21,286.6,2343.0,284.1988,284.596,284.1888,284.5761,2343.0
2024-11-12 14:20:00,286.6,286.7,286.5,286.62,1706.0,284.5761,284.6754,284.4768,284.596,1706.0
2024-11-12 14:25:00,286.62,286.99,286.61,286.98,8564.0,284.596,284.9633,284.586,284.9534,8564.0
2024-11-12 14:30:00,286.91,287.0,286.72,286.76,15420.0,284.8839,284.9733,284.6952,284.735,15420.0
2024-11-12 14:35:00,286.76,286.8,286.71,286.75,6554.0,284.735,284.7747,284.6853,284.725,6554.0
2024-11-12 14:40:00,286.73,286.97,286.63,286.85,10501.0,284.7052,284.9435,284.6059,284.8243,10501.0
2024-11-12 14:45:00,286.73,286.79,286.65,286.69,1236.0,284.7052,284.7647,284.6257,284.6655,1236.0
2024-11-12 14:50:00,286.79,286.79,286.66,286.72,3050.0,284.7647,284.7647,284.6357,284.6952,3050.0
2024-11-12 14:55:00,286.7,286.7,286.39,286.4,2251.0,284.6754,284.6754,284.3676,284.3775,2251.0
2024-11-12 15:00:00,286.26,286.4,286.26,286.4,1363.0,284.2385,284.3775,284.2385,284.3775,1363.0
2024-11-12 15:05:00,286.41,286.43,286.36,286.4,1235.0,284.3874,284.4073,284.3378,284.3775,1235.0
2024-11-12 15:10:00,286.4,286.45,286.21,286.22,3362.0,284.3775,284.4272,284.1888,284.1988,3362.0
2024-11-12 15:15:00,286.2,286.29,286.13,286.29,3351.0,284.1789,284.2683,284.1094,284.2683,3351.0
2024-11-12 15:20:00,286.22,286.39,286.22,286.31,6493.0,284.1988,284.3676,284.1988,284.2881,6493.0
2024-11-12 15:25:00,286.31,286.35,286.09,286.2,9023.0,284.2881,284.3279,284.0697,284.1789,9023.0
2024-11-12 15:30:00,286.18,286.19,286.03,286.17,4205.0,284.1591,284.169,284.0101,284.1491,4205.0
2024-11-12 15:35:00,286.19,286.43,286.03,286.43,5859.0,284.169,284.4073,284.0101,284.4073,5859.0
2024-11-12 15:40:00,286.37,286.7,286.37,286.54,5874.0,284.3477,284.6754,284.3477,284.5165,5874.0
2024-11-12 15:45:00,286.5,286.8,286.4,286.62,6538.0,284.4768,284.7747,284.3775,284.596,6538.0
2024-11-12 15:50:00,286.59,286.67,285.98,286.14,21859.0,284.5662,284.6456,283.9605,284.1193,21859.0
2024-11-12 15:55:00,286.0,286.31,285.86,286.02,69631.0,283.9803,284.2881,283.8413,284.0002,69631.0
2024-11-13 09:30:00,284.69,286.43,284.36,286.03,20386.0,282.6796,284.4073,282.3519,284.0101,20386.0
2024-11-13 09:35:00,286.03,286.59,285.5,286.14,2929.0,284.0101,284.5662,283.4839,284.1193,2929.0
2024-11-13 09:40:00,285.79,286.76,285.5,286.55,5433.0,283.7718,284.735,283.4839,284.5264,5433.0
2024-11-13 09:45:00,286.72,286.79,286.13,286.15,12973.0,284.6952,284.7647,284.1094,284.1293,12973.0
2024-11-13 09:50:00,286.15,286.4,286.06,286.06,1970.0,284.1293,284.3775,284.0399,284.0399,1970.0
2024-11-13 09:55:00,286.16,286.9,286.16,286.77,5066.0,284.1392,284.874,284.1392,284.7449,5066.0
2024-11-13 10:00:00,286.77,286.77,286.36,286.36,2191.0,284.7449,284.7449,284.3378,284.3378,2191.0
2024-11-13 10:05:00,286.47,286.47,285.62,286.15,8591.0,284.447,284.447,283.603,284.1293,8591.0
2024-11-13 10:10:00,286.2,286.21,286.03,286.04,680.0,284.1789,284.1888,284.0101,284.02,680.0
2024-11-13 10:15:00,286.18,286.67,286.05,286.51,6928.0,284.1591,284.6456,284.03,284.4867,6928.0
2024-11-13 10:20:00,286.67,286.83,286.57,286.83,1101.0,284.6456,284.8045,284.5463,284.8045,1101.0
2024-11-13 10:25:00,286.9,287.02,286.85,287.0,3262.0,284.874,284.9931,284.8243,284.9733,3262.0
2024-11-13 10:30:00,286.92,287.54,286.84,287.53,6448.0,284.8938,285.5095,284.8144,285.4995,6448.0
2024-11-13 10:35:00,287.48,287.8,287.22,287.53,5198.0,285.4499,285.7676,285.1917,285.4995,5198.0
2024-11-13 10:40:00,287.55,287.77,287.3,287.69,3108.0,285.5194,285.7378,285.2711,285.6584,3108.0
2024-11-13 10:45:00,287.78,288.0,287.68,287.98,6593.0,285.7478,285.9662,285.6485,285.9463,6593.0
2024-11-13 10:50:00,287.9,288.15,287.89,288.09,2806.0,285.8669,286.1151,285.857,286.0556,2806.0
2024-11-13 10:55:00,288.17,288.22,287.93,288.0,3743.0,286.135,286.1847,285.8967,285.9662,3743.0
2024-11-13 11:00:00,288.06,288.1,287.89,287.93,4444.0,286.0258,286.0655,285.857,285.8967,4444.0
2024-11-13 11:05:00,287.91,288.4,287.9,288.34,2700.0,285.8768,286.3634,285.8669,286.3038,2700.0
2024-11-13 11:10:00,288.29,288.29,288.15,288.19,2359.0,286.2542,286.2542,286.1151,286.1549,2359.0
2024-11-13 11:15:00,288.23,288.29,288.09,288.17,1978.0,286.1946,286.2542,286.0556,286.135,1978.0
2024-11-13 11:20:00,288.21,288.38,288.17,288.35,3545.0,286.1747,286.3435,286.135,286.3137,3545.0
2024-11-13 11:25:00,288.43,288.6,288.33,288.5,2477.0,286.3932,286.562,286.2939,286.4627,2477.0
2024-11-13 11:30:00,288.5,288.5,287.84,287.84,1645.0,286.4627,286.4627,285.8073,285.8073,1645.0
2024-11-13 11:35:00,287.83,288.21,287.83,288.21,1896.0,285.7974,286.1747,285.7974,286.1747,1896.0
2024-11-13 11:40:00,288.36,288.63,288.26,288.54,1881.0,286.3237,286.5918,286.2244,286.5024,1881.0
2024-11-13 11:45:00,288.55,288.77,288.47,288.6,2851.0,286.5123,286.7308,286.4329,286.562,2851.0
2024-11-13 11:50:00,288.49,288.63,288.46,288.58,1906.0,286.4527,286.5918,286.423,286.5421,1906.0
2024-11-13 11:55:00,288.57,288.65,288.21,288.61,3287.0,286.5322,286.6116,286.1747,286.5719,3287.0
2024-11-13 12:00:00,288.68,288.88,288.53,288.86,2730.0,286.6414,286.84,286.4925,286.8201,2730.0
2024-11-13 12:05:00,288.78,288.95,288.77,288.88,1060.0,286.7407,286.9095,286.7308,286.84,1060.0
2024-11-13 12:10:00,288.91,288.95,288.83,288.83,942.0,286.8698,286.9095,286.7903,286.7903,942.0
2024-11-13 12:15:00,288.83,288.94,288.65,288.78,6849.0,286.7903,286.8996,286.6116,286.7407,6849.0
2024-11-13 12:20:00,288.78,288.78,288.52,288.76,1466.0,286.7407,286.7407,286.4825,286.7208,1466.0
2024-11-13 12:25:00,288.65,288.99,288.65,288.92,3721.0,286.6116,286.9492,286.6116,286.8797,3721.0
2024-11-13 12:30:00,288.96,288.98,288.85,288.86,840.0,286.9194,286.9393,286.8102,286.8201,840.0
2024-11-13 12:35:00,288.85,289.04,288.83,288.94,1652.0,286.8102,286.9989,286.7903,286.8996,1652.0
2024-11-13 12:40:00,289.01,289.01,288.64,288.64,7457.0,286.9691,286.9691,286.6017,286.6017,7457.0
2024-11-13 12:45:00,288.63,288.88,288.63,288.88,600.0,286.5918,286.84,286.5918,286.84,600.0
2024-11-13 12:50:00,288.65,288.91,288.65,288.78,1402.0,286.6116,286.8698,286.6116,286.7407,1402.0
2024-11-13 12:55:00,288.87,288.87,288.32,288.44,5009.0,286.8301,286.8301,286.2839,286.4031,5009.0
2024-11-13 13:00:00,288.4,288.44,288.37,288.44,898.0,286.3634,286.4031,286.3336,286.4031,898.0
2024-11-13 13:05:00,288.37,288.51,288.33,288.4,1638.0,286.3336,286.4726,286.2939,286.3634,1638.0
2024-11-13 13:10:00,288.34,288.34,287.84,287.94,5715.0,286.3038,286.3038,285.8073,285.9066,5715.0
2024-11-13 13:15:00,288.0,288.03,287.61,287.67,18548.0,285.9662,285.996,285.579,285.6385,18548.0
2024-11-13 13:20:00,287.79,288.27,287.78,288.17,11041.0,285.7577,286.2343,285.7478,286.135,11041.0
2024-11-13 13:25:00,288.18,288.24,288.15,288.18,1018.0,286.1449,286.2045,286.1151,286.1449,1018.0
2024-11-13 13:30:00,288.27,288.37,288.27,288.34,1500.0,286.2343,286.3336,286.2343,286.3038,1500.0
2024-11-13 13:35:00,288.43,288.44,288.16,288.29,3611.0,286.3932,286.4031,286.1251,286.2542,3611.0
2024-11-13 13:40:00,288.14,288.33,288.14,288.3,1708.0,286.1052,286.2939,286.1052,286.2641,1708.0
2024-11-13 13:45:00,288.12,288.23,288.04,288.09,2778.0,286.0854,286.1946,286.0059,286.0556,2778.0
2024-11-13 13:50:00,288.11,288.71,288.09,288.71,4706.0,286.0754,286.6712,286.0556,286.6712,4706.0
2024-11-13 13:55:00,288.78,288.78,288.06,288.13,3327.0,286.7407,286.7407,286.0258,286.0953,3327.0
2024-11-13 14:00:00,288.13,288.35,288.11,288.33,3552.0,286.0953,286.3137,286.0754,286.2939,3552.0
2024-11-13 14:05:00,288.24,288.24,288.02,288.13,1660.0,286.2045,286.2045,285.9861,286.0953,1660.0
2024-11-13 14:10:00,288.06,288.19,287.9,288.0,2545.0,286.0258,286.1549,285.8669,285.9662,2545.0
2024-11-13 14:15:00,287.92,287.97,287.56,287.57,3397.0,285.8868,285.9364,285.5293,285.5392,3397.0
2024-11-13 14:20:00,287.67,287.94,287.56,287.91,2125.0,285.6385,285.9066,285.5293,285.8768,2125.0
2024-11-13 14:25:00,287.93,287.93,287.72,287.73,2567.0,285.8967,285.8967,285.6882,285.6981,2567.0
2024-11-13 14:30:00,287.72,287.91,287.6,287.6,5482.0,285.6882,285.8768,285.569,285.569,5482.0
2024-11-13 14:35:00,287.73,287.74,287.59,287.68,2029.0,285.6981,285.708,285.5591,285.6485,2029.0
2024-11-13 14:40:00,287.68,287.82,287.46,287.71,5970.0,285.6485,285.7875,285.43,285.6783,5970.0
2024-11-13 14:45:00,287.64,287.64,287.41,287.49,1818.0,285.6087,285.6087,285.3804,285.4598,1818.0
2024-11-13 14:50:00,287.49,287.55,287.33,287.44,1750.0,285.4598,285.5194,285.3009,285.4102,1750.0
2024-11-13 14:55:00,287.34,287.39,287.12,287.19,5196.0,285.3109,285.3605,285.0924,285.1619,5196.0
2024-11-13 15:00:00,287.13,287.23,286.68,286.89,5530.0,285.1023,285.2016,284.6555,284.864,5530.0
2024-11-13 15:05:00,286.88,287.05,286.87,286.96,2240.0,284.8541,285.0229,284.8442,284.9335,2240.0
2024-11-13 15:10:00,286.96,287.3,286.96,287.3,4470.0,284.9335,285.2711,284.9335,285.2711,4470.0
2024-11-13 15:15:00,287.31,287.45,287.27,287.41,1519.0,285.2811,285.4201,285.2414,285.3804,1519.0
2024-11-13 15:20:00,287.47,287.76,287.47,287.68,900.0,285.4399,285.7279,285.4399,285.6485,900.0
2024-11-13 15:25:00,287.67,287.77,287.61,287.77,2492.0,285.6385,285.7378,285.579,285.7378,2492.0
2024-11-13 15:30:00,287.62,287.93,287.56,287.6,4539.0,285.5889,285.8967,285.5293,285.569,4539.0
2024-11-13 15:35:00,287.7,287.82,287.55,287.68,2293.0,285.6683,285.7875,285.5194,285.6485,2293.0
2024-11-13 15:40:00,287.68,287.75,287.5,287.5,3529.0,285.6485,285.718,285.4697,285.4697,3529.0
2024-11-13 15:45:00,287.51,287.52,286.96,287.21,12993.0,285.4797,285.4896,284.9335,285.1818,12993.0
2024-11-13 15:50:00,286.99,287.07,285.91,286.47,16425.0,284.9633,285.0428,283.891,284.447,16425.0
2024-11-13 15:55:00,286.41,286.68,286.07,286.47,109790.0,284.3874,284.6555,284.0498,284.447,109790.0
2024-11-14 09:30:00,287.09,287.45,286.48,286.8,15171.0,285.0626,285.4201,284.4569,284.7747,15171.0
2024-11-14 09:35:00,287.29,287.51,286.3,286.55,8380.0,285.2612,285.4797,284.2782,284.5264,8380.0
2024-11-14 09:40:00,286.35,286.65,285.96,286.17,7088.0,284.3279,284.6257,283.9406,284.1491,7088.0
2024-11-14 09:45:00,286.2,286.81,285.96,286.66,8733.0,284.1789,284.7846,283.9406,284.6357,8733.0
2024-11-14 09:50:00,286.96,287.18,285.76,286.47,14052.0,284.9335,285.152,283.742,284.447,14052.0
2024-11-14 09:55:00,286.44,286.44,286.09,286.19,3248.0,284.4172,284.4172,284.0697,284.169,3248.0
2024-11-14 10:00:00,286.19,286.29,286.1,286.25,2255.0,284.169,284.2683,284.0796,284.2286,2255.0
2024-11-14 10:05:00,286.13,286.17,285.58,285.66,8436.0,284.1094,284.1491,283.5633,283.6427,8436.0
2024-11-14 10:10:00,285.36,285.53,285.23,285.43,4456.0,283.3448,283.5136,283.2158,283.4144,4456.0
2024-11-14 10:15:00,285.48,285.68,285.48,285.56,5234.0,283.464,283.6626,283.464,283.5434,5234.0
2024-11-14 10:20:00,285.59,285.59,285.13,285.35,8890.0,283.5732,283.5732,283.1165,283.3349,8890.0
2024-11-14 10:25:00,285.37,286.23,285.28,286.0,6222.0,283.3548,284.2087,283.2654,283.9803,6222.0
2024-11-14 10:30:00,286.0,286.61,286.0,286.61,3449.0,283.9803,284.586,283.9803,284.586,3449.0
2024-11-14 10:35:00,286.53,287.01,286.43,287.01,2190.0,284.5066,284.9832,284.4073,284.9832,2190.0
2024-11-14 10:40:00,287.0,287.09,286.9,287.01,3021.0,284.9733,285.0626,284.874,284.9832,3021.0
2024-11-14 10:45:00,287.04,287.22,286.91,287.22,1994.0,285.013,285.1917,284.8839,285.1917,1994.0
2024-11-14 10:50:00,287.18,287.38,286.97,286.98,1470.0,285.152,285.3506,284.9435,284.9534,1470.0
2024-11-14 10:55:00,286.84,287.28,286.83,287.06,2221.0,284.8144,285.2513,284.8045,285.0328,2221.0
2024-11-14 11:00:00,287.02,287.1,286.63,286.63,2158.0,284.9931,285.0726,284.6059,284.6059,2158.0
2024-11-14 11:05:00,286.52,286.65,286.49,286.52,2000.0,284.4967,284.6257,284.4669,284.4967,2000.0
2024-11-14 11:10:00,286.58,286.72,286.24,286.72,6943.0,284.5562,284.6952,284.2186,284.6952,6943.0
2024-11-14 11:15:00,286.8,286.85,286.65,286.66,1000.0,284.7747,284.8243,284.6257,284.6357,1000.0
2024-11-14 11:20:00,286.7,286.76,286.3,286.45,2221.0,284.6754,284.735,284.2782,284.4272,2221.0
2024-11-14 11:25:00,286.38,286.57,286.15,286.16,1741.0,284.3576,284.5463,284.1293,284.1392,1741.0
2024-11-14 11:30:00,286.12,286.29,286.12,286.15,2656.0,284.0995,284.2683,284.0995,284.1293,2656.0
2024-11-14 11:35:00,286.15,286.46,286.15,286.38,2094.0,284.1293,284.4371,284.1293,284.3576,2094.0
2024-11-14 11:40:00,286.36,286.55,286.3,286.38,3141.0,284.3378,284.5264,284.2782,284.3576,3141.0
2024-11-14 11:45:00,286.39,286.58,286.24,286.44,5956.0,284.3676,284.5562,284.2186,284.4172,5956.0
2024-11-14 11:50:00,286.29,286.32,285.68,285.68,3230.0,284.2683,284.2981,283.6626,283.6626,3230.0
2024-11-14 11:55:00,285.74,285.89,285.69,285.77,1171.0,283.7222,283.8711,283.6725,283.752,1171.0
2024-11-14 12:00:00,285.67,285.79,285.65,285.69,1700.0,283.6527,283.7718,283.6328,283.6725,1700.0
2024-11-14 12:05:00,285.59,285.76,285.57,285.62,2400.0,283.5732,283.742,283.5534,283.603,2400.0
2024-11-14 12:10:00,285.5,285.68,285.37,285.37,2377.0,283.4839,283.6626,283.3548,283.3548,2377.0
2024-11-14 12:15:00,285.27,285.45,285.2,285.45,2607.0,283.2555,283.4342,283.186,283.4342,2607.0
2024-11-14 12:20:00,285.43,285.43,285.28,285.36,1800.0,283.4144,283.4144,283.2654,283.3448,1800.0
2024-11-14 12:25:00,285.31,285.31,285.03,285.03,1600.0,283.2952,283.2952,283.0172,283.0172,1600.0
2024-11-14 12:30:00,285.07,285.07,284.52,284.63,2071.0,283.0569,283.0569,282.5108,282.62,2071.0
2024-11-14 12:35:00,284.51,284.98,284.51,284.96,4181.0,282.5009,282.9675,282.5009,282.9477,4181.0
2024-11-14 12:40:00,284.85,284.85,284.51,284.51,1309.0,282.8384,282.8384,282.5009,282.5009,1309.0
2024-11-14 12:45:00,284.56,284.56,283.89,283.95,5250.0,282.5505,282.5505,281.8852,281.9448,5250.0
2024-11-14 12:50:00,284.1,284.45,284.09,284.45,5382.0,282.0937,282.4413,282.0838,282.4413,5382.0
2024-11-14 12:55:00,284.53,285.04,284.48,284.89,4600.0,282.5207,283.0271,282.4711,282.8782,4600.0
2024-11-14 13:00:00,284.95,284.97,284.77,284.8,10988.0,282.9377,282.9576,282.759,282.7888,10988.0
2024-11-14 13:05:00,284.79,284.79,284.39,284.53,3400.0,282.7789,282.7789,282.3817,282.5207,3400.0
2024-11-14 13:10:00,284.53,284.69,284.48,284.69,10993.0,282.5207,282.6796,282.4711,282.6796,10993.0
2024-11-14 13:15:00,284.59,284.63,284.52,284.59,2000.0,282.5803,282.62,282.5108,282.5803,2000.0
2024-11-14 13:20:00,284.63,284.72,284.51,284.54,4924.0,282.62,282.7094,282.5009,282.5306,4924.0
2024-11-14 13:25:00,284.53,284.62,284.2,284.21,7773.0,282.5207,282.6101,282.193,282.203,7773.0
2024-11-14 13:30:00,284.22,284.22,283.93,284.15,3955.0,282.2129,282.2129,281.9249,282.1434,3955.0
2024-11-14 13:35:00,284.1,284.1,283.91,283.97,335.0,282.0937,282.0937,281.9051,281.9647,335.0
2024-11-14 13:40:00,283.89,284.09,283.89,284.09,1680.0,281.8852,282.0838,281.8852,282.0838,1680.0
2024-11-14 13:45:00,283.96,283.96,283.92,283.95,980.0,281.9547,281.9547,281.915,281.9448,980.0
2024-11-14 13:50:00,284.01,284.01,283.71,283.71,973.0,282.0044,282.0044,281.7065,281.7065,973.0
2024-11-14 13:55:00,283.47,283.48,283.21,283.36,3631.0,281.4682,281.4781,281.21,281.359,3631.0
2024-11-14 14:00:00,283.51,283.93,283.37,283.72,4667.0,281.5079,281.9249,281.3689,281.7164,4667.0
2024-11-14 14:05:00,283.81,283.83,283.4,283.4,1300.0,281.8058,281.8257,281.3987,281.3987,1300.0
2024-11-14 14:10:00,283.46,283.57,283.35,283.36,3475.0,281.4583,281.5675,281.349,281.359,3475.0
2024-11-14 14:15:00,283.34,283.53,283.34,283.48,2349.0,281.3391,281.5278,281.3391,281.4781,2349.0
2024-11-14 14:20:00,283.4,283.45,283.32,283.36,2686.0,281.3987,281.4483,281.3193,281.359,2686.0
2024-11-14 14:25:00,283.25,283.52,283.13,283.27,4361.0,281.2497,281.5178,281.1306,281.2696,4361.0
2024-11-14 14:30:00,283.25,283.25,283.02,283.18,5425.0,281.2497,281.2497,281.0214,281.1802,5425.0
2024-11-14 14:35:00,283.12,283.12,282.86,282.92,3619.0,281.1207,281.1207,280.8625,280.9221,3619.0
2024-11-14 14:40:00,282.93,282.96,282.67,282.81,2661.0,280.932,280.9618,280.6738,280.8129,2661.0
2024-11-14 14:45:00,282.8,282.82,282.6,282.75,3500.0,280.8029,280.8228,280.6043,280.7533,3500.0
2024-11-14 14:50:00,282.86,283.27,282.86,283.1,3305.0,280.8625,281.2696,280.8625,281.1008,3305.0
2024-11-14 14:55:00,283.18,283.18,282.94,283.03,3242.0,281.1802,281.1802,280.9419,281.0313,3242.0
2024-11-14 15:00:00,283.03,283.03,282.6,282.81,4801.0,281.0313,281.0313,280.6043,280.8129,4801.0
2024-11-14 15:05:00,282.67,282.68,282.35,282.58,3887.0,280.6738,280.6838,280.3561,280.5845,3887.0
2024-11-14 15:10:00,282.44,282.7,282.27,282.3,4656.0,280.4455,280.7036,280.2767,280.3065,4656.0
2024-11-14 15:15:00,282.3,282.64,282.3,282.58,3601.0,280.3065,280.6441,280.3065,280.5845,3601.0
2024-11-14 15:20:00,282.6,282.9,282.56,282.75,4844.0,280.6043,280.9022,280.5646,280.7533,4844.0
2024-11-14 15:25:00,282.73,283.1,282.44,282.96,9180.0,280.7334,281.1008,280.4455,280.9618,9180.0
2024-11-14 15:30:00,283.06,283.12,282.59,282.68,5143.0,281.0611,281.1207,280.5944,280.6838,5143.0
2024-11-14 15:35:00,282.61,282.87,282.52,282.75,11060.0,280.6143,280.8724,280.5249,280.7533,11060.0
2024-11-14 15:40:00,282.79,282.87,282.58,282.87,9196.0,280.793,280.8724,280.5845,280.8724,9196.0
2024-11-14 15:45:00,282.66,282.81,282.35,282.35,5503.0,280.6639,280.8129,280.3561,280.3561,5503.0
2024-11-14 15:50:00,282.41,282.41,281.96,282.19,19411.0,280.4157,280.4157,279.9689,280.1972,19411.0
2024-11-14 15:55:00,282.17,282.37,281.76,281.92,56720.0,280.1774,280.376,279.7703,279.9291,56720.0
2024-11-15 09:30:00,281.99,282.0,280.79,280.79,73250.0,279.9986,280.0086,278.8071,278.8071,73250.0
2024-11-15 09:35:00,281.22,282.47,281.17,281.92,8388.0,279.2341,280.4753,279.1844,279.9291,8388.0
2024-11-15 09:40:00,281.93,281.93,280.96,281.59,8525.0,279.9391,279.9391,278.9759,279.6015,8525.0
2024-11-15 09:45:00,281.43,282.18,281.43,281.99,4055.0,279.4426,280.1873,279.4426,279.9986,4055.0
2024-11-15 09:50:00,282.24,282.24,281.53,281.83,16810.0,280.2469,280.2469,279.5419,279.8398,16810.0
2024-11-15 09:55:00,281.66,281.67,281.26,281.37,2425.0,279.671,279.6809,279.2738,279.383,2425.0
2024-11-15 10:00:00,281.66,281.67,280.8,280.98,4167.0,279.671,279.6809,278.817,278.9958,4167.0
2024-11-15 10:05:00,280.92,280.99,279.82,280.16,10438.0,278.9362,279.0057,277.844,278.1816,10438.0
2024-11-15 10:10:00,280.17,280.35,280.05,280.25,7249.0,278.1915,278.3702,278.0723,278.2709,7249.0
2024-11-15 10:15:00,280.21,280.41,279.74,279.81,6973.0,278.2312,278.4298,277.7645,277.834,6973.0
2024-11-15 10:20:00,279.79,279.97,279.54,279.54,2913.0,277.8142,277.9929,277.5659,277.5659,2913.0
2024-11-15 10:25:00,279.64,280.25,279.64,280.24,7005.0,277.6652,278.2709,277.6652,278.261,7005.0
2024-11-15 10:30:00,280.08,280.16,279.81,280.13,3117.0,278.1021,278.1816,277.834,278.1518,3117.0
2024-11-15 10:35:00,280.03,280.38,279.94,280.32,3505.0,278.0525,278.4,277.9631,278.3404,3505.0
2024-11-15 10:40:00,280.34,280.42,278.86,278.88,9993.0,278.3603,278.4397,276.8907,276.9106,9993.0
2024-11-15 10:45:00,279.02,279.46,278.94,279.25,11225.0,277.0496,277.4865,276.9702,277.278,11225.0
2024-11-15 10:50:00,279.2,279.73,279.2,279.29,4628.0,277.2283,277.7546,277.2283,277.3177,4628.0
2024-11-15 10:55:00,279.37,279.57,279.34,279.52,1889.0,277.3971,277.5957,277.3674,277.5461,1889.0
2024-11-15 11:00:00,279.42,279.42,278.6,278.6,10069.0,277.4468,277.4468,276.6326,276.6326,10069.0
2024-11-15 11:05:00,278.6,278.79,278.35,278.36,8366.0,276.6326,276.8212,276.3844,276.3943,8366.0
2024-11-15 11:10:00,278.6,278.89,278.47,278.58,4483.0,276.6326,276.9205,276.5035,276.6127,4483.0
2024-11-15 11:15:00,278.49,278.75,278.49,278.67,4782.0,276.5234,276.7815,276.5234,276.7021,4782.0
2024-11-15 11:20:00,278.73,279.61,278.65,279.61,4150.0,276.7617,277.6355,276.6822,277.6355,4150.0
2024-11-15 11:25:00,279.76,279.76,279.31,279.69,1937.0,277.7844,277.7844,277.3376,277.7149,1937.0
2024-11-15 11:30:00,279.74,279.74,279.23,279.51,1420.0,277.7645,277.7645,277.2581,277.5362,1420.0
2024-11-15 11:35:00,278.95,278.97,278.44,278.46,2052.0,276.9801,277.0,276.4737,276.4936,2052.0
2024-11-15 11:40:00,278.46,278.46,277.95,277.99,9287.0,276.4936,276.4936,275.9872,276.0269,9287.0
2024-11-15 11:45:00,278.1,278.58,278.02,278.38,6898.0,276.1361,276.6127,276.0567,276.4141,6898.0
2024-11-15 11:50:00,278.46,278.58,278.2,278.58,6838.0,276.4936,276.6127,276.2354,276.6127,6838.0
2024-11-15 11:55:00,278.52,278.67,278.23,278.35,1853.0,276.5532,276.7021,276.2652,276.3844,1853.0
2024-11-15 12:00:00,278.38,278.5,278.27,278.27,2569.0,276.4141,276.5333,276.3049,276.3049,2569.0
2024-11-15 12:05:00,278.38,278.64,278.35,278.6,2363.0,276.4141,276.6723,276.3844,276.6326,2363.0
2024-11-15 12:10:00,278.57,278.58,278.45,278.54,1800.0,276.6028,276.6127,276.4836,276.573,1800.0
2024-11-15 12:15:00,278.35,278.43,278.27,278.36,1935.0,276.3844,276.4638,276.3049,276.3943,1935.0
2024-11-15 12:20:00,278.47,278.54,278.23,278.28,3844.0,276.5035,276.573,276.2652,276.3148,3844.0
2024-11-15 12:25:00,278.16,278.2,278.01,278.2,3378.0,276.1957,276.2354,276.0468,276.2354,3378.0
2024-11-15 12:30:00,278.14,278.14,277.78,277.91,3270.0,276.1758,276.1758,275.8184,275.9475,3270.0
2024-11-15 12:35:00,277.92,277.96,277.87,277.87,1279.0,275.9574,275.9971,275.9077,275.9077,1279.0
2024-11-15 12:40:00,277.86,278.02,277.86,278.0,4821.0,275.8978,276.0567,275.8978,276.0368,4821.0
2024-11-15 12:45:00,278.11,278.11,277.92,277.96,1674.0,276.146,276.146,275.9574,275.9971,1674.0
2024-11-15 12:50:00,277.96,277.96,277.67,277.73,3083.0,275.9971,275.9971,275.7092,275.7687,3083.0
2024-11-15 12:55:00,277.75,278.28,277.74,278.28,3069.0,275.7886,276.3148,275.7787,276.3148,3069.0
2024-11-15 13:00:00,278.27,278.42,278.15,278.2,2764.0,276.3049,276.4539,276.1858,276.2354,2764.0
2024-11-15 13:05:00,278.23,278.34,278.23,278.34,1376.0,276.2652,276.3744,276.2652,276.3744,1376.0
2024-11-15 13:10:00,278.31,278.31,278.1,278.16,1339.0,276.3446,276.3446,276.1361,276.1957,1339.0
2024-11-15 13:15:00,278.19,278.53,278.09,278.5,9873.0,276.2255,276.5631,276.1262,276.5333,9873.0
2024-11-15 13:20:00,278.5,278.52,278.24,278.25,1408.0,276.5333,276.5532,276.2751,276.2851,1408.0
2024-11-15 13:25:00,278.31,278.51,278.31,278.51,1408.0,276.3446,276.5432,276.3446,276.5432,1408.0
2024-11-15 13:30:00,278.25,278.25,277.93,278.19,5682.0,276.2851,276.2851,275.9673,276.2255,5682.0
2024-11-15 13:35:00,278.12,278.54,278.12,278.54,3186.0,276.156,276.573,276.156,276.573,3186.0
2024-11-15 13:40:00,278.53,278.55,278.44,278.44,700.0,276.5631,276.5829,276.4737,276.4737,700.0
2024-11-15 13:45:00,278.44,278.49,278.19,278.19,2340.0,276.4737,276.5234,276.2255,276.2255,2340.0
2024-11-15 13:50:00,278.22,278.48,278.14,278.35,4120.0,276.2553,276.5134,276.1758,276.3844,4120.0
2024-11-15 13:55:00,278.46,278.46,278.03,278.3,2223.0,276.4936,276.4936,276.0666,276.3347,2223.0
2024-11-15 14:00:00,278.28,278.78,278.28,278.48,13789.0,276.3148,276.8113,276.3148,276.5134,13789.0
2024-11-15 14:05:00,278.46,278.58,278.46,278.58,800.0,276.4936,276.6127,276.4936,276.6127,800.0
2024-11-15 14:10:00,278.58,278.58,278.48,278.55,1257.0,276.6127,276.6127,276.5134,276.5829,1257.0
2024-11-15 14:15:00,278.55,278.76,278.49,278.76,3325.0,276.5829,276.7915,276.5234,276.7915,3325.0
2024-11-15 14:20:00,278.67,278.81,278.66,278.81,800.0,276.7021,276.8411,276.6922,276.8411,800.0
2024-11-15 14:25:00,278.89,278.95,278.87,278.89,1517.0,276.9205,276.9801,276.9007,276.9205,1517.0
2024-11-15 14:30:00,278.88,279.03,278.87,279.03,1383.0,276.9106,277.0595,276.9007,277.0595,1383.0
2024-11-15 14:35:00,278.96,279.14,278.96,279.14,1647.0,276.99,277.1688,276.99,277.1688,1647.0
2024-11-15 14:40:00,279.13,279.41,279.13,279.25,2892.0,277.1588,277.4369,277.1588,277.278,2892.0
2024-11-15 14:45:00,279.24,279.36,279.22,279.36,2390.0,277.2681,277.3872,277.2482,277.3872,2390.0
2024-11-15 14:50:00,279.37,279.48,278.87,278.87,2856.0,277.3971,277.5064,276.9007,276.9007,2856.0
2024-11-15 14:55:00,278.87,279.04,278.87,279.04,1000.0,276.9007,277.0695,276.9007,277.0695,1000.0
2024-11-15 15:00:00,279.07,279.07,278.58,278.58,4447.0,277.0993,277.0993,276.6127,276.6127,4447.0
2024-11-15 15:05:00,278.68,278.72,278.43,278.63,11322.0,276.712,276.7517,276.4638,276.6624,11322.0
2024-11-15 15:10:00,278.66,279.08,278.65,279.01,6285.0,276.6922,277.1092,276.6822,277.0397,6285.0
2024-11-15 15:15:00,279.06,279.3,278.84,279.28,8664.0,277.0893,277.3276,276.8709,277.3078,8664.0
2024-11-15 15:20:00,279.29,279.47,279.24,279.32,4349.0,277.3177,277.4964,277.2681,277.3475,4349.0
2024-11-15 15:25:00,279.29,279.29,279.0,279.0,6653.0,277.3177,277.3177,277.0298,277.0298,6653.0
2024-11-15 15:30:00,279.01,279.18,278.97,279.18,11923.0,277.0397,277.2085,277.0,277.2085,11923.0
2024-11-15 15:35:00,279.22,279.24,279.02,279.04,10325.0,277.2482,277.2681,277.0496,277.0695,10325.0
2024-11-15 15:40:00,279.0,279.14,278.96,279.06,9352.0,277.0298,277.1688,276.99,277.0893,9352.0
2024-11-15 15:45:00,279.0,279.31,278.94,278.96,15242.0,277.0298,277.3376,276.9702,276.99,15242.0
2024-11-15 15:50:00,279.03,279.12,278.74,278.93,33081.0,277.0595,277.1489,276.7716,276.9603,33081.0
2024-11-15 15:55:00,279.01,279.12,278.4,278.72,70720.0,277.0397,277.1489,276.434,276.7517,70720.0
2024-11-18 09:30:00,280.59,280.62,279.15,279.34,12847.0,278.6085,278.6383,277.1787,277.3674,12847.0
2024-11-18 09:35:00,279.55,279.55,278.86,278.91,1569.0,277.5759,277.5759,276.8907,276.9404,1569.0
2024-11-18 09:40:00,278.62,279.23,278.21,279.01,5837.0,276.6524,277.2581,276.2453,277.0397,5837.0
2024-11-18 09:45:00,279.01,279.12,278.65,279.1,14401.0,277.0397,277.1489,276.6822,277.1291,14401.0
2024-11-18 09:50:00,279.13,279.13,278.05,278.88,3436.0,277.1588,277.1588,276.0865,276.9106,3436.0
2024-11-18 09:55:00,278.93,279.15,278.6,278.6,2790.0,276.9603,277.1787,276.6326,276.6326,2790.0
2024-11-18 10:00:00,278.79,280.2,278.75,280.2,7900.0,276.8212,278.2213,276.7815,278.2213,7900.0
2024-11-18 10:05:00,280.13,280.2,279.78,280.08,4701.0,278.1518,278.2213,277.8043,278.1021,4701.0
2024-11-18 10:10:00,280.12,280.27,280.08,280.09,1815.0,278.1419,278.2908,278.1021,278.1121,1815.0
2024-11-18 10:15:00,279.97,280.47,279.95,280.27,4243.0,277.9929,278.4894,277.9731,278.2908,4243.0
2024-11-18 10:20:00,280.19,280.35,279.96,280.35,4762.0,278.2114,278.3702,277.983,278.3702,4762.0
2024-11-18 10:25:00,280.35,280.96,280.25,280.96,6973.0,278.3702,278.9759,278.2709,278.9759,6973.0
2024-11-18 10:30:00,280.86,281.25,280.66,280.66,12479.0,278.8766,279.2639,278.678,278.678,12479.0
2024-11-18 10:35:00,280.66,280.97,280.66,280.95,1316.0,278.678,278.9858,278.678,278.966,1316.0
2024-11-18 10:40:00,280.95,281.03,280.7,280.9,800.0,278.966,279.0454,278.7178,278.9163,800.0
2024-11-18 10:45:00,281.05,281.16,280.97,281.12,1400.0,279.0653,279.1745,278.9858,279.1348,1400.0
2024-11-18 10:50:00,281.17,281.18,281.05,281.18,862.0,279.1844,279.1944,279.0653,279.1944,862.0
2024-11-18 10:55:00,281.18,281.39,281.18,281.24,1561.0,279.1944,279.4029,279.1944,279.2539,1561.0
2024-11-18 11:00:00,281.37,281.78,281.18,281.57,3923.0,279.383,279.7901,279.1944,279.5816,3923.0
2024-11-18 11:05:00,281.65,281.65,281.13,281.2,2500.0,279.661,279.661,279.1447,279.2142,2500.0
2024-11-18 11:10:00,281.19,281.19,280.97,281.0,2218.0,279.2043,279.2043,278.9858,279.0156,2218.0
2024-11-18 11:15:00,281.07,281.42,281.07,281.42,2341.0,279.0851,279.4327,279.0851,279.4327,2341.0
2024-11-18 11:20:00,281.5,282.08,281.49,281.96,6142.0,279.5121,280.088,279.5022,279.9689,6142.0
2024-11-18 11:25:00,282.04,282.24,281.63,281.73,5474.0,280.0483,280.2469,279.6412,279.7405,5474.0
2024-11-18 11:30:00,281.68,281.71,281.42,281.64,2423.0,279.6908,279.7206,279.4327,279.6511,2423.0
2024-11-18 11:35:00,281.82,281.82,281.47,281.76,868.0,279.8298,279.8298,279.4823,279.7703,868.0
2024-11-18 11:40:00,281.72,281.77,281.58,281.77,430.0,279.7306,279.7802,279.5915,279.7802,430.0
2024-11-18 11:45:00,281.62,281.62,281.49,281.49,1208.0,279.6313,279.6313,279.5022,279.5022,1208.0
2024-11-18 11:50:00,281.56,281.64,281.31,281.51,2416.0,279.5717,279.6511,279.3234,279.522,2416.0
2024-11-18 11:55:00,281.46,281.62,281.45,281.61,2126.0,279.4724,279.6313,279.4625,279.6213,2126.0
2024-11-18 12:00:00,281.63,281.64,281.5,281.53,2090.0,279.6412,279.6511,279.5121,279.5419,2090.0
2024-11-18 12:05:00,281.47,281.62,281.41,281.44,2600.0,279.4823,279.6313,279.4227,279.4525,2600.0
2024-11-18 12:10:00,281.44,281.55,281.43,281.52,948.0,279.4525,279.5618,279.4426,279.532,948.0
2024-11-18 12:15:00,281.51,281.57,281.26,281.54,3048.0,279.522,279.5816,279.2738,279.5518,3048.0
2024-11-18 12:20:00,281.64,281.73,281.42,281.69,1096.0,279.6511,279.7405,279.4327,279.7008,1096.0
2024-11-18 12:25:00,281.62,281.73,281.62,281.71,2818.0,279.6313,279.7405,279.6313,279.7206,2818.0
2024-11-18 12:30:00,281.67,281.7,281.35,281.51,4533.0,279.6809,279.7107,279.3632,279.522,4533.0
2024-11-18 12:35:00,281.54,281.83,281.46,281.83,2706.0,279.5518,279.8398,279.4724,279.8398,2706.0
2024-11-18 12:40:00,281.9,281.9,281.77,281.79,1513.0,279.9093,279.9093,279.7802,279.8001,1513.0
2024-11-18 12:45:00,281.67,281.76,281.56,281.65,800.0,279.6809,279.7703,279.5717,279.661,800.0
2024-11-18 12:50:00,281.63,281.85,281.63,281.83,2919.0,279.6412,279.8596,279.6412,279.8398,2919.0
2024-11-18 12:55:00,281.83,282.04,281.83,282.03,1260.0,279.8398,280.0483,279.8398,280.0384,1260.0
2024-11-18 13:00:00,282.0,282.16,281.85,281.97,5548.0,280.0086,280.1674,279.8596,279.9788,5548.0
2024-11-18 13:05:00,282.0,282.01,281.76,281.81,1199.0,280.0086,280.0185,279.7703,279.8199,1199.0
2024-11-18 13:10:00,281.81,281.92,281.72,281.85,1400.0,279.8199,279.9291,279.7306,279.8596,1400.0
2024-11-18 13:15:00,281.82,281.9,281.82,281.9,1161.0,279.8298,279.9093,279.8298,279.9093,1161.0
2024-11-18 13:20:00,281.87,281.88,281.74,281.76,1900.0,279.8795,279.8894,279.7504,279.7703,1900.0
2024-11-18 13:25:00,281.83,281.84,281.41,281.56,2587.0,279.8398,279.8497,279.4227,279.5717,2587.0
2024-11-18 13:30:00,281.56,281.78,281.45,281.68,4463.0,279.5717,279.7901,279.4625,279.6908,4463.0
2024-11-18 13:35:00,281.77,281.77,281.61,281.64,1700.0,279.7802,279.7802,279.6213,279.6511,1700.0
2024-11-18 13:40:00,281.52,281.6,281.25,281.29,3002.0,279.532,279.6114,279.2639,279.3036,3002.0
2024-11-18 13:45:00,281.37,281.38,281.25,281.35,1883.0,279.383,279.393,279.2639,279.3632,1883.0
2024-11-18 13:50:00,281.4,281.5,281.37,281.49,2637.0,279.4128,279.5121,279.383,279.5022,2637.0
2024-11-18 13:55:00,281.54,282.0,281.48,282.0,1727.0,279.5518,280.0086,279.4922,280.0086,1727.0
2024-11-18 14:00:00,281.98,281.98,281.63,281.63,3600.0,279.9887,279.9887,279.6412,279.6412,3600.0
2024-11-18 14:05:00,281.69,281.69,281.43,281.51,1517.0,279.7008,279.7008,279.4426,279.522,1517.0
2024-11-18 14:10:00,281.54,281.64,281.46,281.54,5115.0,279.5518,279.6511,279.4724,279.5518,5115.0
2024-11-18 14:15:00,281.53,281.67,281.25,281.59,1700.0,279.5419,279.6809,279.2639,279.6015,1700.0
2024-11-18 14:20:00,281.51,281.51,281.33,281.35,700.0,279.522,279.522,279.3433,279.3632,700.0
2024-11-18 14:25:00,281.35,281.38,281.22,281.3,1804.0,279.3632,279.393,279.2341,279.3135,1804.0
2024-11-18 14:30:00,281.28,281.28,280.97,280.98,3986.0,279.2937,279.2937,278.9858,278.9958,3986.0
2024-11-18 14:35:00,281.04,281.22,281.01,281.22,1200.0,279.0554,279.2341,279.0256,279.2341,1200.0
2024-11-18 14:40:00,281.14,281.45,281.14,281.34,2842.0,279.1546,279.4625,279.1546,279.3532,2842.0
2024-11-18 14:45:00,281.45,281.49,281.39,281.42,1566.0,279.4625,279.5022,279.4029,279.4327,1566.0
2024-11-18 14:50:00,281.52,281.82,281.47,281.8,2243.0,279.532,279.8298,279.4823,279.81,2243.0
2024-11-18 14:55:00,281.76,281.78,281.61,281.64,5474.0,279.7703,279.7901,279.6213,279.6511,5474.0
2024-11-18 15:00:00,281.72,281.92,281.72,281.92,2621.0,279.7306,279.9291,279.7306,279.9291,2621.0
2024-11-18 15:05:00,281.88,281.93,281.71,281.79,2497.0,279.8894,279.9391,279.7206,279.8001,2497.0
2024-11-18 15:10:00,281.82,281.87,281.72,281.8,4359.0,279.8298,279.8795,279.7306,279.81,4359.0
2024-11-18 15:15:00,281.79,281.83,281.58,281.83,3300.0,279.8001,279.8398,279.5915,279.8398,3300.0
2024-11-18 15:20:00,281.67,281.77,281.65,281.77,1100.0,279.6809,279.7802,279.661,279.7802,1100.0
2024-11-18 15:25:00,281.77,281.77,281.49,281.56,2899.0,279.7802,279.7802,279.5022,279.5717,2899.0
2024-11-18 15:30:00,281.63,281.77,281.49,281.69,8665.0,279.6412,279.7802,279.5022,279.7008,8665.0
2024-11-18 15:35:00,281.64,281.7,281.53,281.54,4606.0,279.6511,279.7107,279.5419,279.5518,4606.0
2024-11-18 15:40:00,281.58,281.89,281.49,281.85,8164.0,279.5915,279.8994,279.5022,279.8596,8164.0
2024-11-18 15:45:00,281.8,281.93,281.66,281.82,8134.0,279.81,279.9391,279.671,279.8298,8134.0
2024-11-18 15:50:00,281.82,281.82,281.2,281.57,17905.0,279.8298,279.8298,279.2142,279.5816,17905.0
2024-11-18 15:55:00,281.65,281.65,281.27,281.44,37037.0,279.661,279.661,279.2837,279.4525,37037.0
2024-11-19 09:30:00,279.3,279.3,277.88,277.97,16373.0,277.3276,277.3276,275.9177,276.007,16373.0
2024-11-19 09:35:00,277.74,277.74,277.28,277.28,1955.0,275.7787,275.7787,275.3219,275.3219,1955.0
2024-11-19 09:40:00,277.22,277.39,276.69,276.97,6714.0,275.2623,275.4311,274.7361,275.0141,6714.0
2024-11-19 09:45:00,277.23,277.55,276.81,277.01,9121.0,275.2723,275.59,274.8552,275.0538,9121.0
2024-11-19 09:50:00,276.9,277.19,276.28,277.16,6886.0,274.9446,275.2325,274.329,275.2028,6886.0
2024-11-19 09:55:00,277.19,277.46,277.08,277.17,2950.0,275.2325,275.5006,275.1233,275.2127,2950.0
2024-11-19 10:00:00,277.19,277.58,276.78,277.44,3943.0,275.2325,275.6198,274.8254,275.4808,3943.0
2024-11-19 10:05:00,277.67,277.67,277.26,277.33,1304.0,275.7092,275.7092,275.302,275.3716,1304.0
2024-11-19 10:10:00,277.28,277.31,276.78,276.78,4524.0,275.3219,275.3517,274.8254,274.8254,4524.0
2024-11-19 10:15:00,276.78,277.24,276.51,277.23,6044.0,274.8254,275.2822,274.5573,275.2723,6044.0
2024-11-19 10:20:00,277.06,277.07,276.57,276.78,2888.0,275.1035,275.1134,274.6169,274.8254,2888.0
2024-11-19 10:25:00,276.65,276.82,276.56,276.75,6077.0,274.6964,274.8652,274.607,274.7956,6077.0
2024-11-19 10:30:00,276.84,276.87,276.53,276.61,3478.0,274.885,274.9148,274.5772,274.6566,3478.0
2024-11-19 10:35:00,276.6,277.21,276.58,277.13,12571.0,274.6467,275.2524,274.6269,275.173,12571.0
2024-11-19 10:40:00,277.1,277.57,276.88,277.57,5365.0,275.1432,275.6099,274.9247,275.6099,5365.0
2024-11-19 10:45:00,277.53,277.66,277.47,277.66,2851.0,275.5701,275.6992,275.5106,275.6992,2851.0
2024-11-19 10:50:00,277.69,278.09,277.69,277.85,5213.0,275.729,276.1262,275.729,275.8879,5213.0
2024-11-19 10:55:00,277.95,278.01,277.89,277.97,2200.0,275.9872,276.0468,275.9276,276.007,2200.0
2024-11-19 11:00:00,278.0,278.17,277.99,278.14,3789.0,276.0368,276.2056,276.0269,276.1758,3789.0
2024-11-19 11:05:00,278.22,278.23,278.01,278.16,2380.0,276.2553,276.2652,276.0468,276.1957,2380.0
2024-11-19 11:10:00,278.16,278.32,278.16,278.27,3400.0,276.1957,276.3546,276.1957,276.3049,3400.0
2024-11-19 11:15:00,278.17,278.45,278.17,278.23,4137.0,276.2056,276.4836,276.2056,276.2652,4137.0
2024-11-19 11:20:00,278.14,278.51,278.11,278.5,5035.0,276.1758,276.5432,276.146,276.5333,5035.0
2024-11-19 11:25:00,278.49,278.83,278.48,278.82,1526.0,276.5234,276.861,276.5134,276.851,1526.0
2024-11-19 11:30:00,278.72,278.94,278.72,278.86,4075.0,276.7517,276.9702,276.7517,276.8907,4075.0
2024-11-19 11:35:00,278.86,279.25,278.82,279.0,2270.0,276.8907,277.278,276.851,277.0298,2270.0
2024-11-19 11:40:00,279.0,279.04,278.77,278.86,844.0,277.0298,277.0695,276.8014,276.8907,844.0
2024-11-19 11:45:00,278.89,278.96,278.77,278.78,6699.0,276.9205,276.99,276.8014,276.8113,6699.0
2024-11-19 11:50:00,278.69,279.09,278.65,279.02,2577.0,276.722,277.1191,276.6822,277.0496,2577.0
2024-11-19 11:55:00,279.01,279.38,279.01,279.25,2672.0,277.0397,277.4071,277.0397,277.278,2672.0
2024-11-19 12:00:00,279.19,279.19,278.98,279.0,1215.0,277.2184,277.2184,277.0099,277.0298,1215.0
2024-11-19 12:05:00,279.0,279.27,278.91,279.24,2415.0,277.0298,277.2979,276.9404,277.2681,2415.0
2024-11-19 12:10:00,279.26,279.33,279.12,279.25,3243.0,277.2879,277.3574,277.1489,277.278,3243.0
2024-11-19 12:15:00,279.18,279.64,279.14,279.64,6194.0,277.2085,277.6652,277.1688,277.6652,6194.0
2024-11-19 12:20:00,279.64,279.8,279.46,279.5,4445.0,277.6652,277.8241,277.4865,277.5262,4445.0
2024-11-19 12:25:00,279.65,279.8,279.65,279.72,2211.0,277.6752,277.8241,277.6752,277.7447,2211.0
2024-11-19 12:30:00,279.63,279.67,279.58,279.66,1349.0,277.6553,277.695,277.6057,277.6851,1349.0
2024-11-19 12:35:00,279.71,279.71,279.52,279.7,2781.0,277.7347,277.7347,277.5461,277.7248,2781.0
2024-11-19 12:40:00,279.65,279.74,279.52,279.54,1444.0,277.6752,277.7645,277.5461,277.5659,1444.0
2024-11-19 12:45:00,279.55,279.56,279.26,279.34,1170.0,277.5759,277.5858,277.2879,277.3674,1170.0
2024-11-19 12:50:00,279.41,279.41,279.14,279.14,1490.0,277.4369,277.4369,277.1688,277.1688,1490.0
2024-11-19 12:55:00,279.23,279.23,279.12,279.13,700.0,277.2581,277.2581,277.1489,277.1588,700.0
2024-11-19 13:00:00,279.05,279.19,278.88,278.88,4245.0,277.0794,277.2184,276.9106,276.9106,4245.0
2024-11-19 13:05:00,278.97,279.14,278.96,279.14,3237.0,277.0,277.1688,276.99,277.1688,3237.0
2024-11-19 13:10:00,279.18,279.39,279.11,279.31,2442.0,277.2085,277.417,277.139,277.3376,2442.0
2024-11-19 13:15:00,279.52,279.54,279.23,279.25,1773.0,277.5461,277.5659,277.2581,277.278,1773.0
2024-11-19 13:20:00,279.28,279.42,279.28,279.31,600.0,277.3078,277.4468,277.3078,277.3376,600.0
2024-11-19 13:25:00,279.39,280.0,279.29,279.98,8986.0,277.417,278.0227,277.3177,278.0028,8986.0
2024-11-19 13:30:00,280.0,280.14,279.88,280.01,2956.0,278.0227,278.1617,277.9035,278.0326,2956.0
2024-11-19 13:35:00,279.97,280.11,279.89,280.11,1510.0,277.9929,278.1319,277.9135,278.1319,1510.0
2024-11-19 13:40:00,280.07,280.13,279.99,280.09,1302.0,278.0922,278.1518,278.0128,278.1121,1302.0
2024-11-19 13:45:00,280.1,280.41,280.1,280.4,1550.0,278.122,278.4298,278.122,278.4199,1550.0
2024-11-19 13:50:00,280.36,280.43,280.27,280.42,3000.0,278.3802,278.4497,278.2908,278.4397,3000.0
2024-11-19 13:55:00,280.41,280.57,280.38,280.53,3446.0,278.4298,278.5887,278.4,278.549,3446.0
2024-11-19 14:00:00,280.59,280.71,280.38,280.45,7410.0,278.6085,278.7277,278.4,278.4695,7410.0
2024-11-19 14:05:00,280.45,280.45,280.24,280.31,3442.0,278.4695,278.4695,278.261,278.3305,3442.0
2024-11-19 14:10:00,280.4,280.45,280.26,280.35,2342.0,278.4199,278.4695,278.2809,278.3702,2342.0
2024-11-19 14:15:00,280.32,280.34,280.19,280.27,1800.0,278.3404,278.3603,278.2114,278.2908,1800.0
2024-11-19 14:20:00,280.35,280.39,280.28,280.3,1592.0,278.3702,278.4099,278.3007,278.3206,1592.0
2024-11-19 14:25:00,280.31,280.36,280.02,280.02,2360.0,278.3305,278.3802,278.0426,278.0426,2360.0
2024-11-19 14:30:00,280.03,280.12,279.73,279.85,2006.0,278.0525,278.1419,277.7546,277.8738,2006.0
2024-11-19 14:35:00,279.78,279.78,279.58,279.63,3552.0,277.8043,277.8043,277.6057,277.6553,3552.0
2024-11-19 14:40:00,279.63,279.63,279.42,279.45,2510.0,277.6553,277.6553,277.4468,277.4766,2510.0
2024-11-19 14:45:00,279.36,279.49,279.23,279.46,2500.0,277.3872,277.5163,277.2581,277.4865,2500.0
2024-11-19 14:50:00,279.46,279.63,279.4,279.63,3000.0,277.4865,277.6553,277.4269,277.6553,3000.0
2024-11-19 14:55:00,279.68,279.75,279.63,279.75,2803.0,277.705,277.7745,277.6553,277.7745,2803.0
2024-11-19 15:00:00,279.73,279.73,279.46,279.49,2220.0,277.7546,277.7546,277.4865,277.5163,2220.0
2024-11-19 15:05:00,279.49,279.59,279.44,279.55,2718.0,277.5163,277.6156,277.4667,277.5759,2718.0
2024-11-19 15:10:00,279.6,279.78,279.36,279.39,4000.0,277.6255,277.8043,277.3872,277.417,4000.0
2024-11-19 15:15:00,279.41,279.43,279.19,279.42,3112.0,277.4369,277.4567,277.2184,277.4468,3112.0
2024-11-19 15:20:00,279.39,279.52,279.32,279.4,8089.0,277.417,277.5461,277.3475,277.4269,8089.0
2024-11-19 15:25:00,279.48,279.84,279.48,279.81,6279.0,277.5064,277.8638,277.5064,277.834,6279.0
2024-11-19 15:30:00,279.86,279.87,279.68,279.79,5784.0,277.8837,277.8936,277.705,277.8142,5784.0
2024-11-19 15:35:00,279.74,279.78,279.42,279.48,5524.0,277.7645,277.8043,277.4468,277.5064,5524.0
2024-11-19 15:40:00,279.44,279.49,279.31,279.31,4463.0,277.4667,277.5163,277.3376,277.3376,4463.0
2024-11-19 15:45:00,279.31,279.55,279.2,279.37,10739.0,277.3376,277.5759,277.2283,277.3971,10739.0
2024-11-19 15:50:00,279.52,279.62,278.76,279.19,22450.0,277.5461,277.6454,276.7915,277.2184,22450.0
2024-11-19 15:55:00,279.11,279.43,279.11,279.34,42022.0,277.139,277.4567,277.139,277.3674,42022.0
2024-11-20 09:30:00,279.55,280.83,279.34,280.44,11615.0,277.5759,278.8468,277.3674,278.4596,11615.0
2024-11-20 09:35:00,279.9,280.01,278.93,279.0,5582.0,277.9234,278.0326,276.9603,277.0298,5582.0
2024-11-20 09:40:00,279.0,279.3,278.88,279.05,3865.0,277.0298,277.3276,276.9106,277.0794,3865.0
2024-11-20 09:45:00,279.03,279.51,278.75,278.82,4538.0,277.0595,277.5362,276.7815,276.851,4538.0
2024-11-20 09:50:00,278.63,279.31,278.55,279.09,3852.0,276.6624,277.3376,276.5829,277.1191,3852.0
2024-11-20 09:55:00,279.01,279.36,278.97,279.29,1570.0,277.0397,277.3872,277.0,277.3177,1570.0
2024-11-20 10:00:00,279.25,279.57,279.23,279.56,4117.0,277.278,277.5957,277.2581,277.5858,4117.0
2024-11-20 10:05:00,279.56,279.56,278.93,279.07,3406.0,277.5858,277.5858,276.9603,277.0993,3406.0
2024-11-20 10:10:00,279.1,279.1,278.72,278.82,4902.0,277.1291,277.1291,276.7517,276.851,4902.0
2024-11-20 10:15:00,278.82,279.14,278.55,279.03,3800.0,276.851,277.1688,276.5829,277.0595,3800.0
2024-11-20 10:20:00,279.01,279.03,278.54,278.76,10896.0,277.0397,277.0595,276.573,276.7915,10896.0
2024-11-20 10:25:00,278.75,279.29,278.75,279.08,6305.0,276.7815,277.3177,276.7815,277.1092,6305.0
2024-11-20 10:30:00,279.09,279.99,278.92,279.86,4200.0,277.1191,278.0128,276.9503,277.8837,4200.0
2024-11-20 10:35:00,279.7,280.01,279.56,279.99,1602.0,277.7248,278.0326,277.5858,278.0128,1602.0
2024-11-20 10:40:00,280.09,280.18,279.23,279.4,11725.0,278.1121,278.2014,277.2581,277.4269,11725.0
2024-11-20 10:45:00,279.4,279.75,279.19,279.69,12127.0,277.4269,277.7745,277.2184,277.7149,12127.0
2024-11-20 10:50:00,279.63,279.63,279.29,279.38,5939.0,277.6553,277.6553,277.3177,277.4071,5939.0
2024-11-20 10:55:00,279.38,279.91,279.38,279.91,3561.0,277.4071,277.9333,277.4071,277.9333,3561.0
2024-11-20 11:00:00,279.74,279.74,279.19,279.23,3570.0,277.7645,277.7645,277.2184,277.2581,3570.0
2024-11-20 11:05:00,279.21,279.31,279.08,279.28,1763.0,277.2383,277.3376,277.1092,277.3078,1763.0
2024-11-20 11:10:00,279.2,279.24,278.92,279.09,4099.0,277.2283,277.2681,276.9503,277.1191,4099.0
2024-11-20 11:15:00,279.09,279.38,279.09,279.29,910.0,277.1191,277.4071,277.1191,277.3177,910.0
2024-11-20 11:20:00,279.29,279.76,279.14,279.63,10140.0,277.3177,277.7844,277.1688,277.6553,10140.0
2024-11-20 11:25:00,279.5,279.55,279.41,279.48,2500.0,277.5262,277.5759,277.4369,277.5064,2500.0
2024-11-20 11:30:00,279.31,279.35,279.12,279.25,1534.0,277.3376,277.3773,277.1489,277.278,1534.0
2024-11-20 11:35:00,279.31,279.74,279.24,279.74,2188.0,277.3376,277.7645,277.2681,277.7645,2188.0
2024-11-20 11:40:00,279.92,279.97,279.65,279.97,2407.0,277.9433,277.9929,277.6752,277.9929,2407.0
2024-11-20 11:45:00,279.95,280.13,279.87,280.03,3222.0,277.9731,278.1518,277.8936,278.0525,3222.0
2024-11-20 11:50:00,279.99,280.35,279.9,280.35,2939.0,278.0128,278.3702,277.9234,278.3702,2939.0
2024-11-20 11:55:00,280.28,280.39,280.1,280.38,2431.0,278.3007,278.4099,278.122,278.4,2431.0
2024-11-20 12:00:00,280.29,280.29,280.13,280.13,1000.0,278.3107,278.3107,278.1518,278.1518,1000.0
2024-11-20 12:05:00,280.25,280.25,280.23,280.25,500.0,278.2709,278.2709,278.2511,278.2709,500.0
2024-11-20 12:10:00,280.14,280.14,279.66,279.66,1900.0,278.1617,278.1617,277.6851,277.6851,1900.0
2024-11-20 12:15:00,279.65,279.65,279.43,279.5,3879.0,277.6752,277.6752,277.4567,277.5262,3879.0
2024-11-20 12:20:00,279.49,279.51,279.25,279.25,1600.0,277.5163,277.5362,277.278,277.278,1600.0
2024-11-20 12:25:00,279.36,279.75,279.36,279.63,2560.0,277.3872,277.7745,277.3872,277.6553,2560.0
2024-11-20 12:30:00,279.63,279.89,279.62,279.89,1100.0,277.6553,277.9135,277.6454,277.9135,1100.0
2024-11-20 12:35:00,279.89,280.02,279.89,279.96,1300.0,277.9135,278.0426,277.9135,277.983,1300.0
2024-11-20 12:40:00,279.98,280.03,279.81,279.86,3925.0,278.0028,278.0525,277.834,277.8837,3925.0
2024-11-20 12:45:00,279.81,279.81,279.63,279.77,3021.0,277.834,277.834,277.6553,277.7943,3021.0
2024-11-20 12:50:00,279.82,279.86,279.48,279.53,4600.0,277.844,277.8837,277.5064,277.556,4600.0
2024-11-20 12:55:00,279.53,279.77,279.5,279.5,5239.0,277.556,277.7943,277.5262,277.5262,5239.0
2024-11-20 13:00:00,279.5,279.55,279.43,279.52,2355.0,277.5262,277.5759,277.4567,277.5461,2355.0
2024-11-20 13:05:00,279.56,279.58,279.39,279.53,3860.0,277.5858,277.6057,277.417,277.556,3860.0
2024-11-20 13:10:00,279.51,279.66,279.44,279.56,1206.0,277.5362,277.6851,277.4667,277.5858,1206.0
2024-11-20 13:15:00,279.63,279.72,279.39,279.5,5679.0,277.6553,277.7447,277.417,277.5262,5679.0
2024-11-20 13:20:00,279.39,279.68,279.38,279.67,4486.0,277.417,277.705,277.4071,277.695,4486.0
2024-11-20 13:25:00,279.66,279.84,279.65,279.67,1941.0,277.6851,277.8638,277.6752,277.695,1941.0
2024-11-20 13:30:00,279.65,279.75,279.52,279.57,6402.0,277.6752,277.7745,277.5461,277.5957,6402.0
2024-11-20 13:35:00,279.59,279.69,279.36,279.52,5900.0,277.6156,277.7149,277.3872,277.5461,5900.0
2024-11-20 13:40:00,279.36,279.53,279.33,279.47,3300.0,277.3872,277.556,277.3574,277.4964,3300.0
2024-11-20 13:45:00,279.42,279.49,279.28,279.39,6749.0,277.4468,277.5163,277.3078,277.417,6749.0
2024-11-20 13:50:00,279.39,279.41,279.32,279.39,2300.0,277.417,277.4369,277.3475,277.417,2300.0
2024-11-20 13:55:00,279.33,279.53,279.33,279.52,2180.0,277.3574,277.556,277.3574,277.5461,2180.0
2024-11-20 14:00:00,279.46,279.58,279.45,279.52,3925.0,277.4865,277.6057,277.4766,277.5461,3925.0
2024-11-20 14:05:00,279.57,279.61,279.42,279.61,6418.0,277.5957,277.6355,277.4468,277.6355,6418.0
2024-11-20 14:10:00,279.6,279.77,279.56,279.71,3415.0,277.6255,277.7943,277.5858,277.7347,3415.0
2024-11-20 14:15:00,279.72,279.74,279.53,279.65,979.0,277.7447,277.7645,277.556,277.6752,979.0
2024-11-20 14:20:00,279.65,279.79,279.37,279.37,6419.0,277.6752,277.8142,277.3971,277.3971,6419.0
2024-11-20 14:25:00,279.49,279.76,279.4,279.71,5800.0,277.5163,277.7844,277.4269,277.7347,5800.0
2024-11-20 14:30:00,279.67,279.68,279.43,279.55,3000.0,277.695,277.705,277.4567,277.5759,3000.0
2024-11-20 14:35:00,279.48,279.54,279.38,279.38,6629.0,277.5064,277.5659,277.4071,277.4071,6629.0
2024-11-20 14:40:00,279.33,279.36,279.21,279.27,4000.0,277.3574,277.3872,277.2383,277.2979,4000.0
2024-11-20 14:45:00,279.27,279.56,279.27,279.49,4824.0,277.2979,277.5858,277.2979,277.5163,4824.0
2024-11-20 14:50:00,279.49,279.53,279.37,279.48,2550.0,277.5163,277.556,277.3971,277.5064,2550.0
2024-11-20 14:55:00,279.49,279.53,279.39,279.43,2146.0,277.5163,277.556,277.417,277.4567,2146.0
2024-11-20 15:00:00,279.42,279.42,279.01,279.13,3000.0,277.4468,277.4468,277.0397,277.1588,3000.0
2024-11-20 15:05:00,279.1,279.25,279.1,279.16,2901.0,277.1291,277.278,277.1291,277.1886,2901.0
2024-11-20 15:10:00,279.17,279.25,279.03,279.22,3393.0,277.1986,277.278,277.0595,277.2482,3393.0
2024-11-20 15:15:00,279.15,279.31,279.15,279.25,4911.0,277.1787,277.3376,277.1787,277.278,4911.0
2024-11-20 15:20:00,279.29,279.32,279.12,279.32,2963.0,277.3177,277.3475,277.1489,277.3475,2963.0
2024-11-20 15:25:00,279.31,279.66,279.3,279.46,3440.0,277.3376,277.6851,277.3276,277.4865,3440.0
2024-11-20 15:30:00,279.54,280.08,279.53,280.07,4283.0,277.5659,278.1021,277.556,278.0922,4283.0
2024-11-20 15:35:00,280.02,280.09,279.92,280.05,4875.0,278.0426,278.1121,277.9433,278.0723,4875.0
2024-11-20 15:40:00,280.0,280.28,280.0,280.01,17644.0,278.0227,278.3007,278.0227,278.0326,17644.0
2024-11-20 15:45:00,280.01,280.28,279.88,279.94,15504.0,278.0326,278.3007,277.9035,277.9631,15504.0
2024-11-20 15:50:00,280.01,280.23,279.91,280.1,15399.0,278.0326,278.2511,277.9333,278.122,15399.0
2024-11-20 15:55:00,280.39,280.45,279.9,280.19,57891.0,278.4099,278.4695,277.9234,278.2114,57891.0
2024-11-21 09:30:00,281.92,282.0,280.39,280.66,14737.0,280.5513,280.6309,279.0288,279.2975,14737.0
2024-11-21 09:35:00,280.4,281.45,280.27,281.29,21585.0,279.0387,280.0836,278.9093,279.9244,21585.0
2024-11-21 09:40:00,281.45,281.45,280.46,281.24,19677.0,280.0836,280.0836,279.0984,279.8746,19677.0
2024-11-21 09:45:00,280.77,281.75,280.77,281.66,2488.0,279.4069,280.3822,279.4069,280.2926,2488.0
2024-11-21 09:50:00,281.97,282.01,281.5,281.75,13021.0,280.6011,280.6409,280.1334,280.3822,13021.0
2024-11-21 09:55:00,281.75,282.05,281.59,282.03,6509.0,280.3822,280.6807,280.2229,280.6608,6509.0
2024-11-21 10:00:00,281.8,282.47,281.63,282.01,11182.0,280.4319,281.0987,280.2627,280.6409,11182.0
2024-11-21 10:05:00,282.19,282.24,281.67,281.79,11333.0,280.82,280.8698,280.3026,280.422,11333.0
2024-11-21 10:10:00,281.9,282.73,281.9,282.73,6446.0,280.5314,281.3574,280.5314,281.3574,6446.0
2024-11-21 10:15:00,283.15,283.15,282.42,282.43,1350.0,281.7754,281.7754,281.0489,281.0589,1350.0
2024-11-21 10:20:00,282.77,282.91,282.26,282.37,1828.0,281.3972,281.5365,280.8897,280.9992,1828.0
2024-11-21 10:25:00,282.39,282.39,281.97,282.03,1675.0,281.0191,281.0191,280.6011,280.6608,1675.0
2024-11-21 10:30:00,281.87,282.17,281.75,282.03,2796.0,280.5016,280.8001,280.3822,280.6608,2796.0
2024-11-21 10:35:00,282.23,282.4,282.07,282.12,2041.0,280.8598,281.029,280.7006,280.7504,2041.0
2024-11-21 10:40:00,282.19,282.61,282.19,282.38,6522.0,280.82,281.238,280.82,281.0091,6522.0
2024-11-21 10:45:00,282.48,282.52,282.4,282.49,600.0,281.1086,281.1484,281.029,281.1186,600.0
2024-11-21 10:50:00,282.41,282.69,282.31,282.6,2326.0,281.039,281.3176,280.9394,281.228,2326.0
2024-11-21 10:55:00,282.81,283.31,282.81,283.04,1200.0,281.437,281.9346,281.437,281.6659,1200.0
2024-11-21 11:00:00,283.1,283.12,282.94,283.12,935.0,281.7256,281.7455,281.5664,281.7455,935.0
2024-11-21 11:05:00,282.92,282.96,282.67,282.67,1269.0,281.5465,281.5863,281.2977,281.2977,1269.0
2024-11-21 11:10:00,282.74,282.75,282.48,282.61,4373.0,281.3674,281.3773,281.1086,281.238,4373.0
2024-11-21 11:15:00,282.61,282.81,282.6,282.68,2704.0,281.238,281.437,281.228,281.3076,2704.0
2024-11-21 11:20:00,282.68,283.01,282.67,282.78,4978.0,281.3076,281.636,281.2977,281.4072,4978.0
2024-11-21 11:25:00,282.83,283.49,282.83,283.49,8666.0,281.4569,282.1137,281.4569,282.1137,8666.0
2024-11-21 11:30:00,283.5,283.66,283.38,283.46,4011.0,282.1237,282.2829,282.0042,282.0839,4011.0
2024-11-21 11:35:00,283.44,283.44,283.19,283.36,4097.0,282.064,282.064,281.8152,281.9843,4097.0
2024-11-21 11:40:00,283.19,283.19,283.1,283.1,428.0,281.8152,281.8152,281.7256,281.7256,428.0
2024-11-21 11:45:00,282.88,282.88,282.55,282.63,2737.0,281.5067,281.5067,281.1783,281.2579,2737.0
2024-11-21 11:50:00,282.57,282.72,282.45,282.55,2723.0,281.1982,281.3475,281.0788,281.1783,2723.0
2024-11-21 11:55:00,282.45,282.67,282.45,282.54,869.0,281.0788,281.2977,281.0788,281.1683,869.0
2024-11-21 12:00:00,282.57,282.57,281.97,281.97,2722.0,281.1982,281.1982,280.6011,280.6011,2722.0
2024-11-21 12:05:00,281.93,282.6,281.9,282.6,15715.0,280.5613,281.228,280.5314,281.228,15715.0
2024-11-21 12:10:00,282.45,282.49,282.32,282.4,2600.0,281.0788,281.1186,280.9494,281.029,2600.0
2024-11-21 12:15:00,282.49,282.76,282.41,282.43,1383.0,281.1186,281.3873,281.039,281.0589,1383.0
2024-11-21 12:20:00,282.56,282.64,282.43,282.57,503.0,281.1882,281.2678,281.0589,281.1982,503.0
2024-11-21 12:25:00,282.45,283.17,282.45,283.0,4097.0,281.0788,281.7953,281.0788,281.6261,4097.0
2024-11-21 12:30:00,283.0,283.15,282.98,283.15,1255.0,281.6261,281.7754,281.6062,281.7754,1255.0
2024-11-21 12:35:00,283.15,283.34,283.1,283.34,1300.0,281.7754,281.9644,281.7256,281.9644,1300.0
2024-11-21 12:40:00,283.21,283.37,283.16,283.31,2352.0,281.8351,281.9943,281.7853,281.9346,2352.0
2024-11-21 12:45:00,283.4,283.4,283.25,283.35,1401.0,282.0242,282.0242,281.8749,281.9744,1401.0
2024-11-21 12:50:00,283.25,283.32,283.18,283.26,4380.0,281.8749,281.9445,281.8052,281.8848,4380.0
2024-11-21 12:55:00,283.26,283.3,283.14,283.21,4091.0,281.8848,281.9246,281.7654,281.8351,4091.0
2024-11-21 13:00:00,283.26,283.36,283.1,283.36,4771.0,281.8848,281.9843,281.7256,281.9843,4771.0
2024-11-21 13:05:00,283.36,283.71,283.36,283.69,5240.0,281.9843,282.3326,281.9843,282.3127,5240.0
2024-11-21 13:10:00,283.68,283.69,283.42,283.42,2631.0,282.3028,282.3127,282.0441,282.0441,2631.0
2024-11-21 13:15:00,283.2,283.22,283.07,283.18,4393.0,281.8251,281.845,281.6958,281.8052,4393.0
2024-11-21 13:20:00,283.17,283.32,283.16,283.3,1200.0,281.7953,281.9445,281.7853,281.9246,1200.0
2024-11-21 13:25:00,283.32,283.5,283.32,283.35,1440.0,281.9445,282.1237,281.9445,281.9744,1440.0
2024-11-21 13:30:00,283.33,283.33,283.31,283.31,815.0,281.9545,281.9545,281.9346,281.9346,815.0
2024-11-21 13:35:00,283.35,283.41,283.28,283.28,1179.0,281.9744,282.0341,281.9047,281.9047,1179.0
2024-11-21 13:40:00,283.23,283.23,283.18,283.18,810.0,281.855,281.855,281.8052,281.8052,810.0
2024-11-21 13:45:00,283.22,283.44,283.21,283.42,1514.0,281.845,282.064,281.8351,282.0441,1514.0
2024-11-21 13:50:00,283.42,283.42,283.3,283.38,488.0,282.0441,282.0441,281.9246,282.0042,488.0
2024-11-21 13:55:00,283.47,283.67,283.47,283.62,1768.0,282.0938,282.2928,282.0938,282.2431,1768.0
2024-11-21 14:00:00,283.71,283.79,283.52,283.56,4124.0,282.3326,282.4123,282.1436,282.1834,4124.0
2024-11-21 14:05:00,283.53,283.53,282.98,282.98,3471.0,282.1535,282.1535,281.6062,281.6062,3471.0
2024-11-21 14:10:00,282.89,283.21,282.85,283.18,3426.0,281.5166,281.8351,281.4768,281.8052,3426.0
2024-11-21 14:15:00,283.17,283.32,283.17,283.28,4200.0,281.7953,281.9445,281.7953,281.9047,4200.0
2024-11-21 14:20:00,283.28,283.54,283.28,283.53,2528.0,281.9047,282.1635,281.9047,282.1535,2528.0
2024-11-21 14:25:00,283.5,283.52,283.35,283.43,9357.0,282.1237,282.1436,281.9744,282.054,9357.0
2024-11-21 14:30:00,283.4,283.4,283.19,283.33,3100.0,282.0242,282.0242,281.8152,281.9545,3100.0
2024-11-21 14:35:00,283.25,283.35,283.24,283.35,400.0,281.8749,281.9744,281.8649,281.9744,400.0
2024-11-21 14:40:00,283.19,283.19,283.04,283.1,2100.0,281.8152,281.8152,281.6659,281.7256,2100.0
2024-11-21 14:45:00,283.04,283.22,282.96,283.17,4989.0,281.6659,281.845,281.5863,281.7953,4989.0
2024-11-21 14:50:00,283.16,283.32,283.13,283.24,2723.0,281.7853,281.9445,281.7555,281.8649,2723.0
2024-11-21 14:55:00,283.33,283.39,283.24,283.37,2900.0,281.9545,282.0142,281.8649,281.9943,2900.0
2024-11-21 15:00:00,283.43,283.56,283.37,283.56,5400.0,282.054,282.1834,281.9943,282.1834,5400.0
2024-11-21 15:05:00,283.51,283.7,283.46,283.65,2004.0,282.1336,282.3227,282.0839,282.2729,2004.0
2024-11-21 15:10:00,283.69,283.72,283.51,283.52,4103.0,282.3127,282.3426,282.1336,282.1436,4103.0
2024-11-21 15:15:00,283.55,283.6,283.48,283.54,4450.0,282.1734,282.2232,282.1038,282.1635,4450.0
2024-11-21 15:20:00,283.54,283.72,283.54,283.72,1900.0,282.1635,282.3426,282.1635,282.3426,1900.0
2024-11-21 15:25:00,283.63,283.83,283.61,283.76,5335.0,282.253,282.4521,282.2331,282.3824,5335.0
2024-11-21 15:30:00,283.76,283.76,283.39,283.42,5485.0,282.3824,282.3824,282.0142,282.0441,5485.0
2024-11-21 15:35:00,283.48,283.64,283.14,283.28,2880.0,282.1038,282.263,281.7654,281.9047,2880.0
2024-11-21 15:40:00,283.22,283.37,283.17,283.37,2521.0,281.845,281.9943,281.7953,281.9943,2521.0
2024-11-21 15:45:00,283.31,283.37,283.2,283.2,8259.0,281.9346,281.9943,281.8251,281.8251,8259.0
2024-11-21 15:50:00,283.2,283.46,283.08,283.39,18779.0,281.8251,282.0839,281.7057,282.0142,18779.0
2024-11-21 15:55:00,283.43,283.73,283.28,283.35,50451.0,282.054,282.3525,281.9047,281.9744,50451.0
2024-11-22 09:30:00,282.98,283.96,282.97,283.56,11499.0,281.6062,282.5814,281.5962,282.1834,11499.0
2024-11-22 09:35:00,283.33,283.33,282.88,283.19,3366.0,281.9545,281.9545,281.5067,281.8152,3366.0
2024-11-22 09:40:00,283.52,284.12,283.44,284.12,3530.0,282.1436,282.7407,282.064,282.7407,3530.0
2024-11-22 09:45:00,283.76,284.35,283.64,284.28,3247.0,282.3824,282.9695,282.263,282.8999,3247.0
2024-11-22 09:50:00,284.28,284.42,283.72,284.22,4863.0,282.8999,283.0392,282.3426,282.8402,4863.0
2024-11-22 09:55:00,284.45,284.46,284.02,284.19,3348.0,283.0691,283.079,282.6411,282.8103,3348.0
2024-11-22 10:00:00,284.29,284.3,283.56,283.92,5800.0,282.9098,282.9198,282.1834,282.5416,5800.0
2024-11-22 10:05:00,283.83,284.07,283.7,283.71,3714.0,282.4521,282.6909,282.3227,282.3326,3714.0
2024-11-22 10:10:00,283.73,283.97,283.32,283.9,3222.0,282.3525,282.5914,281.9445,282.5217,3222.0
2024-11-22 10:15:00,283.87,284.07,283.59,283.8,6683.0,282.4919,282.6909,282.2132,282.4222,6683.0
2024-11-22 10:20:00,284.2,284.2,283.61,283.67,2542.0,282.8203,282.8203,282.2331,282.2928,2542.0
2024-11-22 10:25:00,283.87,283.9,283.29,283.54,2325.0,282.4919,282.5217,281.9147,282.1635,2325.0
2024-11-22 10:30:00,283.69,284.1,283.63,283.84,2757.0,282.3127,282.7208,282.253,282.462,2757.0
2024-11-22 10:35:00,283.84,284.1,283.79,284.02,2773.0,282.462,282.7208,282.4123,282.6411,2773.0
2024-11-22 10:40:00,284.11,284.67,284.04,284.49,2253.0,282.7307,283.288,282.661,283.1089,2253.0
2024-11-22 10:45:00,284.65,284.66,284.19,284.19,2672.0,283.2681,283.278,282.8103,282.8103,2672.0
2024-11-22 10:50:00,284.39,284.56,284.34,284.45,3176.0,283.0093,283.1785,282.9596,283.0691,3176.0
2024-11-22 10:55:00,284.63,284.7,284.52,284.64,700.0,283.2482,283.3178,283.1387,283.2581,700.0
2024-11-22 11:00:00,284.78,284.89,284.36,284.53,2185.0,283.3975,283.5069,282.9795,283.1487,2185.0
2024-11-22 11:05:00,284.52,284.59,284.45,284.51,408.0,283.1387,283.2084,283.0691,283.1288,408.0
2024-11-22 11:10:00,284.51,284.51,284.5,284.5,900.0,283.1288,283.1288,283.1188,283.1188,900.0
2024-11-22 11:15:00,284.5,284.5,283.97,283.98,1706.0,283.1188,283.1188,282.5914,282.6013,1706.0
2024-11-22 11:20:00,284.01,284.33,283.98,284.24,2017.0,282.6312,282.9496,282.6013,282.8601,2017.0
2024-11-22 11:25:00,284.25,284.26,283.91,283.92,1722.0,282.87,282.88,282.5317,282.5416,1722.0
2024-11-22 11:30:00,284.06,284.07,283.89,284.0,1218.0,282.6809,282.6909,282.5118,282.6212,1218.0
2024-11-22 11:35:00,284.0,284.4,283.83,284.31,2315.0,282.6212,283.0193,282.4521,282.9297,2315.0
2024-11-22 11:40:00,284.41,284.41,283.97,284.1,4300.0,283.0292,283.0292,282.5914,282.7208,4300.0
2024-11-22 11:45:00,284.06,284.26,283.99,284.2,1612.0,282.6809,282.88,282.6113,282.8203,1612.0
2024-11-22 11:50:00,284.36,284.47,284.12,284.3,1925.0,282.9795,283.089,282.7407,282.9198,1925.0
2024-11-22 11:55:00,284.3,284.5,284.19,284.5,2867.0,282.9198,283.1188,282.8103,283.1188,2867.0
2024-11-22 12:00:00,284.36,284.48,284.34,284.37,755.0,282.9795,283.0989,282.9596,282.9894,755.0
2024-11-22 12:05:00,284.6,284.6,284.4,284.4,779.0,283.2183,283.2183,283.0193,283.0193,779.0
2024-11-22 12:10:00,284.43,284.79,284.38,284.77,3203.0,283.0492,283.4074,282.9994,283.3875,3203.0
2024-11-22 12:15:00,284.8,284.8,284.72,284.8,600.0,283.4174,283.4174,283.3377,283.4174,600.0
2024-11-22 12:20:00,284.73,284.91,284.54,284.68,2217.0,283.3477,283.5268,283.1586,283.2979,2217.0
2024-11-22 12:25:00,284.67,284.69,284.57,284.67,1025.0,283.288,283.3079,283.1885,283.288,1025.0
2024-11-22 12:30:00,284.58,284.58,284.39,284.43,1500.0,283.1984,283.1984,283.0093,283.0492,1500.0
2024-11-22 12:35:00,284.44,284.44,284.02,284.02,1990.0,283.0591,283.0591,282.6411,282.6411,1990.0
2024-11-22 12:40:00,283.99,284.21,283.89,284.1,2383.0,282.6113,282.8302,282.5118,282.7208,2383.0
2024-11-22 12:45:00,284.22,284.36,284.16,284.29,1083.0,282.8402,282.9795,282.7805,282.9098,1083.0
2024-11-22 12:50:00,284.39,284.61,284.39,284.48,1017.0,283.0093,283.2283,283.0093,283.0989,1017.0
2024-11-22 12:55:00,284.49,284.76,284.48,284.68,2461.0,283.1089,283.3775,283.0989,283.2979,2461.0
2024-11-22 13:00:00,284.77,284.81,284.5,284.61,1806.0,283.3875,283.4273,283.1188,283.2283,1806.0
2024-11-22 13:05:00,284.61,284.71,284.4,284.54,1953.0,283.2283,283.3278,283.0193,283.1586,1953.0
2024-11-22 13:10:00,284.54,284.67,284.5,284.63,1802.0,283.1586,283.288,283.1188,283.2482,1802.0
2024-11-22 13:15:00,284.71,284.79,284.71,284.76,1300.0,283.3278,283.4074,283.3278,283.3775,1300.0
2024-11-22 13:20:00,284.76,284.85,284.67,284.83,2086.0,283.3775,283.4671,283.288,283.4472,2086.0
2024-11-22 13:25:00,284.67,284.88,284.66,284.79,5703.0,283.288,283.497,283.278,283.4074,5703.0
2024-11-22 13:30:00,284.79,284.9,284.75,284.86,1523.0,283.4074,283.5169,283.3676,283.4771,1523.0
2024-11-22 13:35:00,284.94,284.95,284.74,284.8,2380.0,283.5567,283.5666,283.3576,283.4174,2380.0
2024-11-22 13:40:00,284.69,284.71,284.56,284.69,709.0,283.3079,283.3278,283.1785,283.3079,709.0
2024-11-22 13:45:00,284.78,284.79,284.69,284.71,1603.0,283.3975,283.4074,283.3079,283.3278,1603.0
2024-11-22 13:50:00,284.7,284.81,284.41,284.6,2449.0,283.3178,283.4273,283.0292,283.2183,2449.0
2024-11-22 13:55:00,284.54,284.69,284.54,284.69,2658.0,283.1586,283.3079,283.1586,283.3079,2658.0
2024-11-22 14:00:00,284.53,284.57,284.46,284.5,3255.0,283.1487,283.1885,283.079,283.1188,3255.0
2024-11-22 14:05:00,284.44,284.46,284.3,284.45,4346.0,283.0591,283.079,282.9198,283.0691,4346.0
2024-11-22 14:10:00,284.38,284.45,284.18,284.26,8267.0,282.9994,283.0691,282.8004,282.88,8267.0
2024-11-22 14:15:00,284.17,284.32,284.07,284.23,5945.0,282.7904,282.9397,282.6909,282.8501,5945.0
2024-11-22 14:20:00,284.34,284.61,284.32,284.56,1900.0,282.9596,283.2283,282.9397,283.1785,1900.0
2024-11-22 14:25:00,284.56,284.69,284.5,284.62,1320.0,283.1785,283.3079,283.1188,283.2382,1320.0
2024-11-22 14:30:00,284.63,284.63,284.5,284.56,1112.0,283.2482,283.2482,283.1188,283.1785,1112.0
2024-11-22 14:35:00,284.54,284.69,284.45,284.57,3260.0,283.1586,283.3079,283.0691,283.1885,3260.0
2024-11-22 14:40:00,284.57,284.63,284.48,284.51,804.0,283.1885,283.2482,283.0989,283.1288,804.0
2024-11-22 14:45:00,284.59,284.67,284.51,284.52,1252.0,283.2084,283.288,283.1288,283.1387,1252.0
2024-11-22 14:50:00,284.6,284.72,284.6,284.69,1500.0,283.2183,283.3377,283.2183,283.3079,1500.0
2024-11-22 14:55:00,284.67,284.67,284.56,284.56,707.0,283.288,283.288,283.1785,283.1785,707.0
2024-11-22 15:00:00,284.55,284.56,284.08,284.3,7742.0,283.1686,283.1785,282.7009,282.9198,7742.0
2024-11-22 15:05:00,284.34,284.53,284.14,284.16,2904.0,282.9596,283.1487,282.7606,282.7805,2904.0
2024-11-22 15:10:00,284.07,284.07,283.74,283.99,2809.0,282.6909,282.6909,282.3625,282.6113,2809.0
2024-11-22 15:15:00,283.95,284.09,283.9,284.0,2775.0,282.5715,282.7108,282.5217,282.6212,2775.0
2024-11-22 15:20:00,284.09,284.14,283.92,284.14,4807.0,282.7108,282.7606,282.5416,282.7606,4807.0
2024-11-22 15:25:00,284.07,284.28,284.0,284.06,8489.0,282.6909,282.8999,282.6212,282.6809,8489.0
2024-11-22 15:30:00,284.19,284.5,284.14,284.37,6342.0,282.8103,283.1188,282.7606,282.9894,6342.0
2024-11-22 15:35:00,284.34,284.48,284.16,284.24,4328.0,282.9596,283.0989,282.7805,282.8601,4328.0
2024-11-22 15:40:00,284.31,284.32,284.16,284.22,3853.0,282.9297,282.9397,282.7805,282.8402,3853.0
2024-11-22 15:45:00,284.13,284.41,284.05,284.41,6204.0,282.7506,283.0292,282.671,283.0292,6204.0
2024-11-22 15:50:00,284.26,284.73,283.74,284.69,25215.0,282.88,283.3477,282.3625,283.3079,25215.0
2024-11-22 15:55:00,284.79,284.94,284.19,284.22,59245.0,283.4074,283.5567,282.8103,282.8402,59245.0
2024-11-25 09:30:00,286.08,287.35,285.79,287.24,18705.0,284.6911,285.955,284.4025,285.8455,18705.0
2024-11-25 09:35:00,287.12,287.38,286.7,286.98,9467.0,285.7261,285.9848,285.3081,285.5868,9467.0
2024-11-25 09:40:00,287.15,287.43,287.1,287.4,2410.0,285.7559,286.0346,285.7062,286.0047,2410.0
2024-11-25 09:45:00,287.67,287.76,287.34,287.73,12378.0,286.2734,286.363,285.945,286.3331,12378.0
2024-11-25 09:50:00,287.6,287.88,287.2,287.87,7195.0,286.2038,286.4824,285.8057,286.4725,7195.0
2024-11-25 09:55:00,287.82,288.2,287.76,287.8,7097.0,286.4227,286.8008,286.363,286.4028,7097.0
2024-11-25 10:00:00,287.73,288.31,287.52,288.31,5240.0,286.3331,286.9103,286.1242,286.9103,5240.0
2024-11-25 10:05:00,288.31,288.47,288.17,288.25,4784.0,286.9103,287.0695,286.771,286.8506,4784.0
2024-11-25 10:10:00,288.36,288.36,287.88,288.09,5644.0,286.9601,286.9601,286.4824,286.6914,5644.0
2024-11-25 10:15:00,288.06,288.5,288.06,288.34,3245.0,286.6615,287.0994,286.6615,286.9402,3245.0
2024-11-25 10:20:00,288.41,288.41,288.09,288.21,2573.0,287.0098,287.0098,286.6914,286.8108,2573.0
2024-11-25 10:25:00,288.22,288.77,288.22,288.64,6496.0,286.8208,287.3681,286.8208,287.2387,6496.0
2024-11-25 10:30:00,288.65,288.81,288.54,288.6,8963.0,287.2487,287.4079,287.1392,287.1989,8963.0
2024-11-25 10:35:00,288.63,288.66,288.04,288.05,5085.0,287.2288,287.2586,286.6416,286.6516,5085.0
2024-11-25 10:40:00,288.12,288.64,288.11,288.64,4245.0,286.7212,287.2387,286.7113,287.2387,4245.0
2024-11-25 10:45:00,288.62,288.74,288.52,288.68,6122.0,287.2188,287.3382,287.1193,287.2785,6122.0
2024-11-25 10:50:00,288.68,289.18,288.67,288.89,14889.0,287.2785,287.7761,287.2686,287.4875,14889.0
2024-11-25 10:55:00,288.97,289.15,288.87,289.12,4410.0,287.5671,287.7462,287.4676,287.7164,4410.0
2024-11-25 11:00:00,289.15,289.44,288.77,289.05,14326.0,287.7462,288.0348,287.3681,287.6467,14326.0
2024-11-25 11:05:00,289.04,289.05,288.77,288.89,9789.0,287.6368,287.6467,287.3681,287.4875,9789.0
2024-11-25 11:10:00,288.79,289.24,288.78,289.19,2400.0,287.388,287.8358,287.378,287.786,2400.0
2024-11-25 11:15:00,289.2,289.27,288.89,288.94,3815.0,287.796,287.8657,287.4875,287.5373,3815.0
2024-11-25 11:20:00,288.98,289.29,288.98,289.29,4570.0,287.5771,287.8856,287.5771,287.8856,4570.0
2024-11-25 11:25:00,289.23,289.47,289.23,289.24,7162.0,287.8258,288.0647,287.8258,287.8358,7162.0
2024-11-25 11:30:00,289.24,289.43,289.16,289.38,8294.0,287.8358,288.0249,287.7562,287.9751,8294.0
2024-11-25 11:35:00,289.45,289.63,288.9,288.9,13771.0,288.0448,288.2239,287.4975,287.4975,13771.0
2024-11-25 11:40:00,288.98,289.26,288.97,289.21,2700.0,287.5771,287.8557,287.5671,287.8059,2700.0
2024-11-25 11:45:00,289.19,289.29,289.1,289.19,7398.0,287.786,287.8856,287.6965,287.786,7398.0
2024-11-25 11:50:00,289.18,289.51,289.14,289.48,3590.0,287.7761,288.1045,287.7363,288.0746,3590.0
2024-11-25 11:55:00,289.44,289.54,289.39,289.4,3700.0,288.0348,288.1343,287.9851,287.995,3700.0
2024-11-25 12:00:00,289.44,289.44,289.28,289.31,4699.0,288.0348,288.0348,287.8756,287.9055,4699.0
2024-11-25 12:05:00,289.31,289.32,289.1,289.15,6376.0,287.9055,287.9154,287.6965,287.7462,6376.0
2024-11-25 12:10:00,289.19,289.19,288.55,288.6,3631.0,287.786,287.786,287.1491,287.1989,3631.0
2024-11-25 12:15:00,288.59,288.69,288.42,288.66,20109.0,287.189,287.2885,287.0198,287.2586,20109.0
2024-11-25 12:20:00,288.59,288.63,288.5,288.63,2407.0,287.189,287.2288,287.0994,287.2288,2407.0
2024-11-25 12:25:00,288.63,288.71,288.47,288.51,4580.0,287.2288,287.3084,287.0695,287.1093,4580.0
2024-11-25 12:30:00,288.6,288.73,288.58,288.63,3091.0,287.1989,287.3283,287.179,287.2288,3091.0
2024-11-25 12:35:00,288.65,288.65,288.36,288.38,7426.0,287.2487,287.2487,286.9601,286.98,7426.0
2024-11-25 12:40:00,288.39,288.41,287.94,287.98,4748.0,286.9899,287.0098,286.5421,286.5819,4748.0
2024-11-25 12:45:00,287.98,288.26,287.96,288.26,4885.0,286.5819,286.8606,286.562,286.8606,4885.0
2024-11-25 12:50:00,288.32,288.55,288.28,288.39,6112.0,286.9203,287.1491,286.8805,286.9899,6112.0
2024-11-25 12:55:00,288.37,288.46,288.36,288.41,910.0,286.97,287.0596,286.9601,287.0098,910.0
2024-11-25 13:00:00,288.42,288.76,288.42,288.71,2640.0,287.0198,287.3581,287.0198,287.3084,2640.0
2024-11-25 13:05:00,288.73,288.93,288.66,288.84,4473.0,287.3283,287.5273,287.2586,287.4377,4473.0
2024-11-25 13:10:00,288.86,289.0,288.82,289.0,3174.0,287.4576,287.597,287.4178,287.597,3174.0
2024-11-25 13:15:00,288.99,288.99,288.87,288.92,3500.0,287.587,287.587,287.4676,287.5174,3500.0
2024-11-25 13:20:00,288.91,288.91,288.79,288.91,2365.0,287.5074,287.5074,287.388,287.5074,2365.0
2024-11-25 13:25:00,288.91,289.03,288.83,288.84,2034.0,287.5074,287.6268,287.4278,287.4377,2034.0
2024-11-25 13:30:00,288.9,288.98,288.78,288.9,3208.0,287.4975,287.5771,287.378,287.4975,3208.0
2024-11-25 13:35:00,288.9,289.0,288.88,289.0,1540.0,287.4975,287.597,287.4775,287.597,1540.0
2024-11-25 13:40:00,288.95,288.95,288.68,288.69,3339.0,287.5472,287.5472,287.2785,287.2885,3339.0
2024-11-25 13:45:00,288.78,288.88,288.71,288.8,2010.0,287.378,287.4775,287.3084,287.3979,2010.0
2024-11-25 13:50:00,288.8,288.87,288.43,288.43,5410.0,287.3979,287.4676,287.0297,287.0297,5410.0
2024-11-25 13:55:00,288.49,288.75,288.47,288.69,3125.0,287.0894,287.3482,287.0695,287.2885,3125.0
2024-11-25 14:00:00,288.67,288.84,288.65,288.77,3765.0,287.2686,287.4377,287.2487,287.3681,3765.0
2024-11-25 14:05:00,288.81,288.89,288.73,288.86,5095.0,287.4079,287.4875,287.3283,287.4576,5095.0
2024-11-25 14:10:00,288.83,288.86,288.67,288.68,4300.0,287.4278,287.4576,287.2686,287.2785,4300.0
2024-11-25 14:15:00,288.65,288.65,288.45,288.46,800.0,287.2487,287.2487,287.0496,287.0596,800.0
2024-11-25 14:20:00,288.43,288.43,288.11,288.21,2954.0,287.0297,287.0297,286.7113,286.8108,2954.0
2024-11-25 14:25:00,288.26,288.45,288.21,288.45,1800.0,286.8606,287.0496,286.8108,287.0496,1800.0
2024-11-25 14:30:00,288.37,288.52,288.36,288.5,3624.0,286.97,287.1193,286.9601,287.0994,3624.0
2024-11-25 14:35:00,288.48,288.67,288.4,288.41,2469.0,287.0795,287.2686,286.9999,287.0098,2469.0
2024-11-25 14:40:00,288.39,288.69,288.35,288.69,1905.0,286.9899,287.2885,286.9501,287.2885,1905.0
2024-11-25 14:45:00,288.71,288.84,288.63,288.75,4081.0,287.3084,287.4377,287.2288,287.3482,4081.0
2024-11-25 14:50:00,288.74,288.81,288.66,288.68,3300.0,287.3382,287.4079,287.2586,287.2785,3300.0
2024-11-25 14:55:00,288.62,288.69,288.59,288.66,4120.0,287.2188,287.2885,287.189,287.2586,4120.0
2024-11-25 15:00:00,288.61,288.62,288.38,288.53,9681.0,287.2089,287.2188,286.98,287.1292,9681.0
2024-11-25 15:05:00,288.57,288.67,288.48,288.67,1807.0,287.1691,287.2686,287.0795,287.2686,1807.0
2024-11-25 15:10:00,288.67,288.75,288.48,288.68,7206.0,287.2686,287.3482,287.0795,287.2785,7206.0
2024-11-25 15:15:00,288.65,288.65,288.41,288.63,6538.0,287.2487,287.2487,287.0098,287.2288,6538.0
2024-11-25 15:20:00,288.61,288.89,288.59,288.89,4524.0,287.2089,287.4875,287.189,287.4875,4524.0
2024-11-25 15:25:00,288.98,289.05,288.88,289.02,4877.0,287.5771,287.6467,287.4775,287.6169,4877.0
2024-11-25 15:30:00,289.02,289.11,288.97,289.02,5527.0,287.6169,287.7064,287.5671,287.6169,5527.0
2024-11-25 15:35:00,289.02,289.02,288.71,288.73,7802.0,287.6169,287.6169,287.3084,287.3283,7802.0
2024-11-25 15:40:00,288.73,289.06,288.68,288.87,7512.0,287.3283,287.6567,287.2785,287.4676,7512.0
2024-11-25 15:45:00,288.88,289.0,288.59,288.65,7658.0,287.4775,287.597,287.189,287.2487,7658.0
2024-11-25 15:50:00,288.54,288.57,287.94,288.24,27336.0,287.1392,287.1691,286.5421,286.8407,27336.0
2024-11-25 15:55:00,288.15,288.18,287.8,287.91,114234.0,286.7511,286.7809,286.4028,286.5123,114234.0
2024-11-26 09:30:00,288.8,289.75,288.25,289.3,18372.0,287.3979,288.3433,286.8506,287.8955,18372.0
2024-11-26 09:35:00,289.3,289.3,288.61,288.62,4791.0,287.8955,287.8955,287.2089,287.2188,4791.0
2024-11-26 09:40:00,288.58,289.8,288.58,289.72,7733.0,287.179,288.3931,287.179,288.3135,7733.0
2024-11-26 09:45:00,289.59,289.66,288.94,289.23,6879.0,288.1841,288.2538,287.5373,287.8258,6879.0
2024-11-26 09:50:00,289.24,289.38,288.94,289.15,10910.0,287.8358,287.9751,287.5373,287.7462,10910.0
2024-11-26 09:55:00,289.1,289.1,288.76,288.78,2300.0,287.6965,287.6965,287.3581,287.378,2300.0
2024-11-26 10:00:00,288.95,289.08,288.37,288.37,3993.0,287.5472,287.6766,286.97,286.97,3993.0
2024-11-26 10:05:00,288.13,288.47,288.08,288.34,7113.0,286.7312,287.0695,286.6814,286.9402,7113.0
2024-11-26 10:10:00,288.31,288.32,287.78,287.91,8884.0,286.9103,286.9203,286.3829,286.5123,8884.0
2024-11-26 10:15:00,287.91,287.97,287.67,287.67,4876.0,286.5123,286.572,286.2734,286.2734,4876.0
2024-11-26 10:20:00,287.73,287.73,287.42,287.44,2680.0,286.3331,286.3331,286.0246,286.0445,2680.0
2024-11-26 10:25:00,287.46,287.7,287.24,287.67,6844.0,286.0644,286.3033,285.8455,286.2734,6844.0
2024-11-26 10:30:00,287.62,287.62,286.85,286.93,7310.0,286.2237,286.2237,285.4574,285.537,7310.0
2024-11-26 10:35:00,286.99,287.29,286.95,287.27,6433.0,285.5967,285.8953,285.5569,285.8754,6433.0
2024-11-26 10:40:00,287.16,287.7,287.15,287.57,6270.0,285.7659,286.3033,285.7559,286.1739,6270.0
2024-11-26 10:45:00,287.57,287.76,287.57,287.71,6303.0,286.1739,286.363,286.1739,286.3132,6303.0
2024-11-26 10:50:00,287.78,287.84,287.42,287.49,5190.0,286.3829,286.4426,286.0246,286.0943,5190.0
2024-11-26 10:55:00,287.47,287.86,287.46,287.82,6947.0,286.0744,286.4625,286.0644,286.4227,6947.0
2024-11-26 11:00:00,287.8,287.89,287.37,287.37,4331.0,286.4028,286.4924,285.9749,285.9749,4331.0
2024-11-26 11:05:00,287.37,287.48,287.19,287.31,4176.0,285.9749,286.0843,285.7958,285.9152,4176.0
2024-11-26 11:10:00,287.31,287.31,286.98,287.06,5124.0,285.9152,285.9152,285.5868,285.6664,5124.0
2024-11-26 11:15:00,287.06,287.14,286.69,287.05,8267.0,285.6664,285.746,285.2982,285.6564,8267.0
2024-11-26 11:20:00,287.16,287.41,287.01,287.28,8858.0,285.7659,286.0147,285.6166,285.8853,8858.0
2024-11-26 11:25:00,287.28,287.28,286.99,287.15,2932.0,285.8853,285.8853,285.5967,285.7559,2932.0
2024-11-26 11:30:00,287.14,287.31,287.08,287.1,6988.0,285.746,285.9152,285.6863,285.7062,6988.0
2024-11-26 11:35:00,287.11,287.43,287.07,287.42,6256.0,285.7161,286.0346,285.6763,286.0246,6256.0
2024-11-26 11:40:00,287.36,287.6,287.16,287.18,7240.0,285.9649,286.2038,285.7659,285.7858,7240.0
2024-11-26 11:45:00,287.17,287.28,287.11,287.19,4913.0,285.7758,285.8853,285.7161,285.7958,4913.0
2024-11-26 11:50:00,287.19,287.33,287.19,287.26,4231.0,285.7958,285.9351,285.7958,285.8654,4231.0
2024-11-26 11:55:00,287.26,287.28,286.98,287.07,2317.0,285.8654,285.8853,285.5868,285.6763,2317.0
2024-11-26 12:00:00,287.0,287.0,286.7,286.78,4017.0,285.6067,285.6067,285.3081,285.3877,4017.0
2024-11-26 12:05:00,286.78,287.02,286.53,287.01,3684.0,285.3877,285.6266,285.139,285.6166,3684.0
2024-11-26 12:10:00,287.04,287.08,286.81,286.97,3779.0,285.6465,285.6863,285.4176,285.5768,3779.0
2024-11-26 12:15:00,286.97,287.09,286.97,286.99,3067.0,285.5768,285.6962,285.5768,285.5967,3067.0
2024-11-26 12:20:00,287.01,287.12,286.93,287.01,3002.0,285.6166,285.7261,285.537,285.6166,3002.0
2024-11-26 12:25:00,286.92,287.01,286.74,286.82,4102.0,285.5271,285.6166,285.3479,285.4275,4102.0
2024-11-26 12:30:00,286.82,286.85,286.75,286.75,5662.0,285.4275,285.4574,285.3579,285.3579,5662.0
2024-11-26 12:35:00,286.72,286.8,286.67,286.8,3179.0,285.328,285.4076,285.2783,285.4076,3179.0
2024-11-26 12:40:00,286.81,287.02,286.74,286.81,5509.0,285.4176,285.6266,285.3479,285.4176,5509.0
2024-11-26 12:45:00,286.88,286.91,286.76,286.76,4498.0,285.4873,285.5171,285.3678,285.3678,4498.0
2024-11-26 12:50:00,286.78,287.05,286.61,287.05,5376.0,285.3877,285.6564,285.2186,285.6564,5376.0
2024-11-26 12:55:00,287.01,287.02,286.63,286.77,10870.0,285.6166,285.6266,285.2385,285.3778,10870.0
2024-11-26 13:00:00,286.77,287.75,286.77,287.5,12306.0,285.3778,286.353,285.3778,286.1042,12306.0
2024-11-26 13:05:00,287.33,288.06,287.29,287.88,7425.0,285.9351,286.6615,285.8953,286.4824,7425.0
2024-11-26 13:10:00,287.88,288.21,287.81,287.93,12178.0,286.4824,286.8108,286.4127,286.5322,12178.0
2024-11-26 13:15:00,288.18,288.33,287.96,288.33,3534.0,286.7809,286.9302,286.562,286.9302,3534.0
2024-11-26 13:20:00,288.18,288.33,287.95,288.0,15836.0,286.7809,286.9302,286.5521,286.6018,15836.0
2024-11-26 13:25:00,287.97,288.12,287.89,287.9,3900.0,286.572,286.7212,286.4924,286.5023,3900.0
2024-11-26 13:30:00,287.89,288.03,287.35,287.35,47800.0,286.4924,286.6317,285.955,285.955,47800.0
2024-11-26 13:35:00,287.35,287.73,287.35,287.73,4871.0,285.955,286.3331,285.955,286.3331,4871.0
2024-11-26 13:40:00,287.73,287.86,287.72,287.81,804.0,286.3331,286.4625,286.3232,286.4127,804.0
2024-11-26 13:45:00,287.81,287.85,287.65,287.84,3782.0,286.4127,286.4525,286.2535,286.4426,3782.0
2024-11-26 13:50:00,287.71,287.71,287.67,287.7,2100.0,286.3132,286.3132,286.2734,286.3033,2100.0
2024-11-26 13:55:00,287.66,287.71,287.56,287.63,3405.0,286.2635,286.3132,286.164,286.2336,3405.0
2024-11-26 14:00:00,287.69,287.77,287.58,287.61,2311.0,286.2933,286.3729,286.1839,286.2137,2311.0
2024-11-26 14:05:00,287.61,287.62,287.29,287.31,11488.0,286.2137,286.2237,285.8953,285.9152,11488.0
2024-11-26 14:10:00,287.31,287.64,287.31,287.48,7487.0,285.9152,286.2436,285.9152,286.0843,7487.0
2024-11-26 14:15:00,287.45,287.5,287.21,287.21,6495.0,286.0545,286.1042,285.8157,285.8157,6495.0
2024-11-26 14:20:00,287.21,287.53,287.16,287.52,7431.0,285.8157,286.1341,285.7659,286.1242,7431.0
2024-11-26 14:25:00,287.49,287.57,287.26,287.33,7047.0,286.0943,286.1739,285.8654,285.9351,7047.0
2024-11-26 14:30:00,287.21,287.6,287.21,287.55,11327.0,285.8157,286.2038,285.8157,286.154,11327.0
2024-11-26 14:35:00,287.54,287.59,287.43,287.48,6969.0,286.1441,286.1938,286.0346,286.0843,6969.0
2024-11-26 14:40:00,287.52,287.57,287.34,287.34,10144.0,286.1242,286.1739,285.945,285.945,10144.0
2024-11-26 14:45:00,287.4,287.5,287.39,287.4,5484.0,286.0047,286.1042,285.9948,286.0047,5484.0
2024-11-26 14:50:00,287.4,287.4,287.1,287.2,6948.0,286.0047,286.0047,285.7062,285.8057,6948.0
2024-11-26 14:55:00,287.25,287.29,287.17,287.24,5592.0,285.8555,285.8953,285.7758,285.8455,5592.0
2024-11-26 15:00:00,287.24,287.4,287.22,287.25,6381.0,285.8455,286.0047,285.8256,285.8555,6381.0
2024-11-26 15:05:00,287.23,287.29,287.17,287.19,11293.0,285.8356,285.8953,285.7758,285.7958,11293.0
2024-11-26 15:10:00,287.19,287.28,287.13,287.13,7401.0,285.7958,285.8853,285.736,285.736,7401.0
2024-11-26 15:15:00,287.13,287.7,287.13,287.69,6438.0,285.736,286.3033,285.736,286.2933,6438.0
2024-11-26 15:20:00,287.65,287.95,287.65,287.94,3990.0,286.2535,286.5521,286.2535,286.5421,3990.0
2024-11-26 15:25:00,287.95,287.97,287.74,287.88,2236.0,286.5521,286.572,286.3431,286.4824,2236.0
2024-11-26 15:30:00,287.88,288.01,287.8,287.92,5753.0,286.4824,286.6118,286.4028,286.5222,5753.0
2024-11-26 15:35:00,287.92,288.11,287.92,288.04,6972.0,286.5222,286.7113,286.5222,286.6416,6972.0
2024-11-26 15:40:00,287.99,288.09,287.87,287.87,5656.0,286.5919,286.6914,286.4725,286.4725,5656.0
2024-11-26 15:45:00,287.87,288.23,287.87,288.17,9003.0,286.4725,286.8307,286.4725,286.771,9003.0
2024-11-26 15:50:00,288.25,288.76,288.18,288.43,24973.0,286.8506,287.3581,286.7809,287.0297,24973.0
2024-11-26 15:55:00,288.6,288.6,287.88,288.08,120211.0,287.1989,287.1989,286.4824,286.6814,120211.0
2024-11-27 09:30:00,287.44,287.9,286.91,287.59,16155.0,286.0445,286.5023,285.5171,286.1938,16155.0
2024-11-27 09:35:00,287.4,287.54,286.7,286.78,19166.0,286.0047,286.1441,285.3081,285.3877,19166.0
2024-11-27 09:40:00,286.8,287.07,286.25,286.7,6090.0,285.4076,285.6763,284.8603,285.3081,6090.0
2024-11-27 09:45:00,286.67,286.67,286.4,286.58,3841.0,285.2783,285.2783,285.0096,285.1887,3841.0
2024-11-27 09:50:00,286.65,286.9,286.53,286.87,5186.0,285.2584,285.5072,285.139,285.4773,5186.0
2024-11-27 09:55:00,286.78,286.82,286.21,286.21,4881.0,285.3877,285.4275,284.8205,284.8205,4881.0
2024-11-27 10:00:00,286.27,286.41,285.94,286.29,13850.0,284.8802,285.0195,284.5518,284.9001,13850.0
2024-11-27 10:05:00,286.29,286.89,286.29,286.64,4712.0,284.9001,285.4972,284.9001,285.2484,4712.0
2024-11-27 10:10:00,286.54,286.54,285.93,285.98,3667.0,285.1489,285.1489,284.5419,284.5916,3667.0
2024-11-27 10:15:00,286.05,286.17,285.91,286.09,5510.0,284.6613,284.7807,284.522,284.7011,5510.0
2024-11-27 10:20:00,285.97,286.13,285.86,285.86,3323.0,284.5817,284.7409,284.4722,284.4722,3323.0
2024-11-27 10:25:00,285.99,286.08,285.53,285.59,4505.0,284.6016,284.6911,284.1438,284.2035,4505.0
2024-11-27 10:30:00,285.54,285.66,285.35,285.35,5564.0,284.1538,284.2732,283.9647,283.9647,5564.0
2024-11-27 10:35:00,285.41,285.5,285.25,285.37,13462.0,284.0244,284.114,283.8652,283.9846,13462.0
2024-11-27 10:40:00,285.37,285.66,285.33,285.53,6228.0,283.9846,284.2732,283.9448,284.1438,6228.0
2024-11-27 10:45:00,285.32,285.49,285.24,285.32,15771.0,283.9348,284.104,283.8552,283.9348,15771.0
2024-11-27 10:50:00,285.43,285.84,285.43,285.84,1815.0,284.0443,284.4523,284.0443,284.4523,1815.0
2024-11-27 10:55:00,285.76,285.88,285.75,285.82,3520.0,284.3727,284.4921,284.3627,284.4324,3520.0
2024-11-27 11:00:00,285.87,285.88,285.47,285.69,6007.0,284.4822,284.4921,284.0841,284.303,6007.0
2024-11-27 11:05:00,285.49,285.61,285.45,285.56,2087.0,284.104,284.2234,284.0642,284.1737,2087.0
2024-11-27 11:10:00,285.48,285.69,285.47,285.64,4725.0,284.0941,284.303,284.0841,284.2533,4725.0
2024-11-27 11:15:00,285.55,285.67,285.32,285.32,1876.0,284.1637,284.2831,283.9348,283.9348,1876.0
2024-11-27 11:20:00,285.4,285.47,285.3,285.3,1814.0,284.0144,284.0841,283.9149,283.9149,1814.0
2024-11-27 11:25:00,285.3,285.56,285.14,285.56,8904.0,283.9149,284.1737,283.7557,284.1737,8904.0
2024-11-27 11:30:00,285.43,285.46,285.36,285.36,821.0,284.0443,284.0742,283.9746,283.9746,821.0
2024-11-27 11:35:00,285.43,285.68,285.41,285.62,2933.0,284.0443,284.2931,284.0244,284.2334,2933.0
2024-11-27 11:40:00,285.56,285.59,285.48,285.48,2251.0,284.1737,284.2035,284.0941,284.0941,2251.0
2024-11-27 11:45:00,285.55,285.55,285.3,285.42,5195.0,284.1637,284.1637,283.9149,284.0343,5195.0
2024-11-27 11:50:00,285.41,285.41,285.31,285.31,1300.0,284.0244,284.0244,283.9249,283.9249,1300.0
2024-11-27 11:55:00,285.31,285.32,285.17,285.31,5482.0,283.9249,283.9348,283.7856,283.9249,5482.0
2024-11-27 12:00:00,285.28,285.28,285.17,285.18,1840.0,283.895,283.895,283.7856,283.7955,1840.0
2024-11-27 12:05:00,285.11,285.2,284.98,285.01,2906.0,283.7259,283.8154,283.5965,283.6263,2906.0
2024-11-27 12:10:00,285.05,285.08,284.95,285.01,1659.0,283.6661,283.696,283.5666,283.6263,1659.0
2024-11-27 12:15:00,285.05,285.05,284.86,284.87,3223.0,283.6661,283.6661,283.4771,283.487,3223.0
2024-11-27 12:20:00,284.93,284.99,284.85,284.91,1118.0,283.5467,283.6064,283.4671,283.5268,1118.0
2024-11-27 12:25:00,284.91,285.06,284.85,285.06,3545.0,283.5268,283.6761,283.4671,283.6761,3545.0
2024-11-27 12:30:00,285.06,285.06,284.62,284.71,12081.0,283.6761,283.6761,283.2382,283.3278,12081.0
2024-11-27 12:35:00,284.75,284.86,284.71,284.86,2723.0,283.3676,283.4771,283.3278,283.4771,2723.0
2024-11-27 12:40:00,284.9,284.97,284.8,284.87,2281.0,283.5169,283.5865,283.4174,283.487,2281.0
2024-11-27 12:45:00,284.88,284.91,284.81,284.91,1415.0,283.497,283.5268,283.4273,283.5268,1415.0
2024-11-27 12:50:00,284.84,285.05,284.82,285.05,1857.0,283.4572,283.6661,283.4373,283.6661,1857.0
2024-11-27 12:55:00,285.06,285.13,285.05,285.13,500.0,283.6761,283.7458,283.6661,283.7458,500.0
2024-11-27 13:00:00,285.08,285.09,285.06,285.08,2576.0,283.696,283.7059,283.6761,283.696,2576.0
2024-11-27 13:05:00,285.06,285.16,285.06,285.16,2313.0,283.6761,283.7756,283.6761,283.7756,2313.0
2024-11-27 13:10:00,285.16,285.32,285.15,285.31,1840.0,283.7756,283.9348,283.7657,283.9249,1840.0
2024-11-27 13:15:00,285.33,285.33,285.25,285.25,900.0,283.9448,283.9448,283.8652,283.8652,900.0
2024-11-27 13:20:00,285.25,285.34,285.25,285.34,2218.0,283.8652,283.9547,283.8652,283.9547,2218.0
2024-11-27 13:25:00,285.24,285.4,285.24,285.27,6835.0,283.8552,284.0144,283.8552,283.8851,6835.0
2024-11-27 13:30:00,285.25,285.38,285.24,285.27,4222.0,283.8652,283.9945,283.8552,283.8851,4222.0
2024-11-27 13:35:00,285.26,285.42,285.26,285.36,2907.0,283.8751,284.0343,283.8751,283.9746,2907.0
2024-11-27 13:40:00,285.38,285.39,285.24,285.29,1616.0,283.9945,284.0045,283.8552,283.905,1616.0
2024-11-27 13:45:00,285.29,285.37,285.29,285.36,3060.0,283.905,283.9846,283.905,283.9746,3060.0
2024-11-27 13:50:00,285.33,285.48,285.3,285.48,2158.0,283.9448,284.0941,283.9149,284.0941,2158.0
2024-11-27 13:55:00,285.5,285.55,285.49,285.5,1200.0,284.114,284.1637,284.104,284.114,1200.0
2024-11-27 14:00:00,285.5,285.55,285.41,285.41,2258.0,284.114,284.1637,284.0244,284.0244,2258.0
2024-11-27 14:05:00,285.39,285.48,285.29,285.3,9558.0,284.0045,284.0941,283.905,283.9149,9558.0
2024-11-27 14:10:00,285.3,285.3,285.1,285.14,5912.0,283.9149,283.9149,283.7159,283.7557,5912.0
2024-11-27 14:15:00,285.18,285.34,285.13,285.3,1906.0,283.7955,283.9547,283.7458,283.9149,1906.0
2024-11-27 14:20:00,285.32,285.46,285.32,285.46,2744.0,283.9348,284.0742,283.9348,284.0742,2744.0
2024-11-27 14:25:00,285.42,285.42,285.15,285.15,4549.0,284.0343,284.0343,283.7657,283.7657,4549.0
2024-11-27 14:30:00,285.11,285.21,285.09,285.21,1459.0,283.7259,283.8254,283.7059,283.8254,1459.0
2024-11-27 14:35:00,285.15,285.21,285.04,285.1,5449.0,283.7657,283.8254,283.6562,283.7159,5449.0
2024-11-27 14:40:00,285.14,285.31,285.14,285.3,1852.0,283.7557,283.9249,283.7557,283.9149,1852.0
2024-11-27 14:45:00,285.32,285.44,285.29,285.37,3561.0,283.9348,284.0542,283.905,283.9846,3561.0
2024-11-27 14:50:00,285.31,285.44,285.29,285.4,2313.0,283.9249,284.0542,283.905,284.0144,2313.0
2024-11-27 14:55:00,285.34,285.41,285.3,285.37,3102.0,283.9547,284.0244,283.9149,283.9846,3102.0
2024-11-27 15:00:00,285.38,285.42,285.36,285.38,1913.0,283.9945,284.0343,283.9746,283.9945,1913.0
2024-11-27 15:05:00,285.4,285.5,285.37,285.43,5495.0,284.0144,284.114,283.9846,284.0443,5495.0
2024-11-27 15:10:00,285.48,285.51,285.43,285.51,5752.0,284.0941,284.1239,284.0443,284.1239,5752.0
2024-11-27 15:15:00,285.49,285.52,285.28,285.31,8892.0,284.104,284.1339,283.895,283.9249,8892.0
2024-11-27 15:20:00,285.28,285.54,285.28,285.48,3262.0,283.895,284.1538,283.895,284.0941,3262.0
2024-11-27 15:25:00,285.43,285.64,285.43,285.6,3765.0,284.0443,284.2533,284.0443,284.2135,3765.0
2024-11-27 15:30:00,285.63,285.8,285.52,285.8,3353.0,284.2433,284.4125,284.1339,284.4125,3353.0
2024-11-27 15:35:00,285.71,285.75,285.52,285.53,7662.0,284.3229,284.3627,284.1339,284.1438,7662.0
2024-11-27 15:40:00,285.52,285.6,285.39,285.54,4835.0,284.1339,284.2135,284.0045,284.1538,4835.0
2024-11-27 15:45:00,285.5,285.67,285.46,285.49,11120.0,284.114,284.2831,284.0742,284.104,11120.0
2024-11-27 15:50:00,285.58,285.79,285.14,285.21,21505.0,284.1936,284.4025,283.7557,283.8254,21505.0
2024-11-27 15:55:00,284.98,285.79,284.98,285.64,57613.0,283.5965,284.4025,283.5965,284.2533,57613.0
2024-11-29 09:30:00,285.55,287.31,285.54,287.12,24776.0,284.1637,285.9152,284.1538,285.7261,24776.0
2024-11-29 09:35:00,287.42,287.5,287.29,287.44,6683.0,286.0246,286.1042,285.8953,286.0445,6683.0
2024-11-29 09:40:00,287.29,287.74,287.25,287.74,4340.0,285.8953,286.3431,285.8555,286.3431,4340.0
2024-11-29 09:45:00,287.67,288.12,287.67,287.89,2848.0,286.2734,286.7212,286.2734,286.4924,2848.0
2024-11-29 09:50:00,287.88,287.97,287.53,287.61,5510.0,286.4824,286.572,286.1341,286.2137,5510.0
2024-11-29 09:55:00,287.53,288.24,287.36,288.21,6023.0,286.1341,286.8407,285.9649,286.8108,6023.0
2024-11-29 10:00:00,288.09,288.71,288.09,288.32,9521.0,286.6914,287.3084,286.6914,286.9203,9521.0
2024-11-29 10:05:00,288.31,288.87,288.31,288.65,2720.0,286.9103,287.4676,286.9103,287.2487,2720.0
2024-11-29 10:10:00,288.74,289.07,288.71,289.03,6778.0,287.3382,287.6666,287.3084,287.6268,6778.0
2024-11-29 10:15:00,289.01,289.37,289.01,289.26,2955.0,287.6069,287.9652,287.6069,287.8557,2955.0
2024-11-29 10:20:00,289.26,289.36,288.38,288.52,8540.0,287.8557,287.9552,286.98,287.1193,8540.0
2024-11-29 10:25:00,288.67,288.8,288.58,288.65,1718.0,287.2686,287.3979,287.179,287.2487,1718.0
2024-11-29 10:30:00,288.74,288.88,288.73,288.82,3412.0,287.3382,287.4775,287.3283,287.4178,3412.0
2024-11-29 10:35:00,288.87,289.47,288.82,289.09,5933.0,287.4676,288.0647,287.4178,287.6865,5933.0
2024-11-29 10:40:00,289.09,289.21,289.04,289.12,4880.0,287.6865,287.8059,287.6368,287.7164,4880.0
2024-11-29 10:45:00,289.28,289.28,289.01,289.23,5377.0,287.8756,287.8756,287.6069,287.8258,5377.0
2024-11-29 10:50:00,289.13,289.64,289.06,289.64,5228.0,287.7263,288.2339,287.6567,288.2339,5228.0
2024-11-29 10:55:00,289.69,289.69,289.24,289.26,7771.0,288.2836,288.2836,287.8358,287.8557,7771.0
2024-11-29 11:00:00,289.37,289.48,289.3,289.31,3833.0,287.9652,288.0746,287.8955,287.9055,3833.0
2024-11-29 11:05:00,289.33,289.48,289.16,289.26,5349.0,287.9254,288.0746,287.7562,287.8557,5349.0
2024-11-29 11:10:00,289.53,289.53,289.12,289.12,5206.0,288.1244,288.1244,287.7164,287.7164,5206.0
2024-11-29 11:15:00,289.2,289.48,289.16,289.48,2894.0,287.796,288.0746,287.7562,288.0746,2894.0
2024-11-29 11:20:00,289.48,289.58,289.39,289.54,3180.0,288.0746,288.1741,287.9851,288.1343,3180.0
2024-11-29 11:25:00,289.54,289.92,289.52,289.92,5957.0,288.1343,288.5125,288.1144,288.5125,5957.0
2024-11-29 11:30:00,289.96,289.98,289.62,289.63,8409.0,288.5523,288.5722,288.214,288.2239,8409.0
2024-11-29 11:35:00,289.62,289.62,289.15,289.48,7898.0,288.214,288.214,287.7462,288.0746,7898.0
2024-11-29 11:40:00,289.56,289.75,289.56,289.75,1500.0,288.1542,288.3433,288.1542,288.3433,1500.0
2024-11-29 11:45:00,289.79,289.8,289.54,289.62,2488.0,288.3831,288.3931,288.1343,288.214,2488.0
2024-11-29 11:50:00,289.63,289.76,289.6,289.6,1911.0,288.2239,288.3533,288.1941,288.1941,1911.0
2024-11-29 11:55:00,289.6,289.69,289.53,289.65,12201.0,288.1941,288.2836,288.1244,288.2438,12201.0
2024-11-29 12:00:00,289.63,289.84,289.62,289.8,1200.0,288.2239,288.4329,288.214,288.3931,1200.0
2024-11-29 12:05:00,289.81,290.04,289.8,289.92,8201.0,288.403,288.6319,288.3931,288.5125,8201.0
2024-11-29 12:10:00,289.87,290.12,289.87,290.05,1300.0,288.4627,288.7115,288.4627,288.6419,1300.0
2024-11-29 12:15:00,290.14,290.24,290.06,290.2,4435.0,288.7314,288.8309,288.6518,288.7911,4435.0
2024-11-29 12:20:00,290.19,290.43,290.14,290.14,2707.0,288.7812,289.02,288.7314,288.7314,2707.0
2024-11-29 12:25:00,290.07,290.2,290.05,290.2,2497.0,288.6618,288.7911,288.6419,288.7911,2497.0
2024-11-29 12:30:00,290.22,290.27,290.09,290.12,3839.0,288.811,288.8608,288.6817,288.7115,3839.0
2024-11-29 12:35:00,290.12,290.24,289.96,289.96,5041.0,288.7115,288.8309,288.5523,288.5523,5041.0
2024-11-29 12:40:00,290.03,290.04,289.67,289.69,2932.0,288.622,288.6319,288.2637,288.2836,2932.0
2024-11-29 12:45:00,289.68,289.78,289.62,289.69,6540.0,288.2737,288.3732,288.214,288.2836,6540.0
2024-11-29 12:50:00,289.73,289.83,289.17,289.25,14120.0,288.3234,288.4229,287.7661,287.8458,14120.0
2024-11-29 12:55:00,289.42,289.51,288.95,288.95,40723.0,288.0149,288.1045,287.5472,287.5472,40723.0
2024-12-02 09:30:00,288.97,289.94,288.84,289.94,9044.0,287.5671,288.5324,287.4377,288.5324,9044.0
2024-12-02 09:35:00,289.87,289.88,289.13,289.37,4290.0,288.4627,288.4727,287.7263,287.9652,4290.0
2024-12-02 09:40:00,289.09,289.31,288.65,288.88,4866.0,287.6865,287.9055,287.2487,287.4775,4866.0
2024-12-02 09:45:00,288.86,288.86,288.35,288.35,1557.0,287.4576,287.4576,286.9501,286.9501,1557.0
2024-12-02 09:50:00,288.27,288.27,287.83,287.88,1331.0,286.8705,286.8705,286.4326,286.4824,1331.0
2024-12-02 09:55:00,287.86,287.86,287.45,287.53,2031.0,286.4625,286.4625,286.0545,286.1341,2031.0
2024-12-02 10:00:00,287.75,287.92,286.89,286.89,3566.0,286.353,286.5222,285.4972,285.4972,3566.0
2024-12-02 10:05:00,287.0,287.0,286.26,286.38,6563.0,285.6067,285.6067,284.8703,284.9897,6563.0
2024-12-02 10:10:00,286.19,286.92,286.19,286.34,5779.0,284.8006,285.5271,284.8006,284.9499,5779.0
2024-12-02 10:15:00,286.23,286.56,286.19,286.21,5741.0,284.8404,285.1688,284.8006,284.8205,5741.0
2024-12-02 10:20:00,286.31,286.61,286.31,286.53,4010.0,284.92,285.2186,284.92,285.139,4010.0
2024-12-02 10:25:00,286.51,286.52,286.18,286.33,4629.0,285.1191,285.129,284.7907,284.9399,4629.0
2024-12-02 10:30:00,286.31,286.48,286.3,286.31,1322.0,284.92,285.0892,284.9101,284.92,1322.0
2024-12-02 10:35:00,286.3,286.3,286.04,286.13,11588.0,284.9101,284.9101,284.6513,284.7409,11588.0
2024-12-02 10:40:00,286.06,286.06,285.75,285.92,1569.0,284.6712,284.6712,284.3627,284.5319,1569.0
2024-12-02 10:45:00,285.94,285.95,285.53,285.54,3262.0,284.5518,284.5618,284.1438,284.1538,3262.0
2024-12-02 10:50:00,285.69,285.91,285.59,285.81,21358.0,284.303,284.522,284.2035,284.4225,21358.0
2024-12-02 10:55:00,285.79,285.79,285.23,285.41,4751.0,284.4025,284.4025,283.8453,284.0244,4751.0
2024-12-02 11:00:00,285.24,285.25,284.64,284.66,3500.0,283.8552,283.8652,283.2581,283.278,3500.0
2024-12-02 11:05:00,284.66,285.61,284.66,285.61,7995.0,283.278,284.2234,283.278,284.2234,7995.0
2024-12-02 11:10:00,285.59,285.6,285.0,285.17,6185.0,284.2035,284.2135,283.6164,283.7856,6185.0
2024-12-02 11:15:00,285.2,285.2,284.84,285.0,3800.0,283.8154,283.8154,283.4572,283.6164,3800.0
2024-12-02 11:20:00,285.11,285.11,284.71,285.09,4992.0,283.7259,283.7259,283.3278,283.7059,4992.0
2024-12-02 11:25:00,285.17,285.44,285.04,285.37,3993.0,283.7856,284.0542,283.6562,283.9846,3993.0
2024-12-02 11:30:00,285.47,285.74,285.36,285.37,15042.0,284.0841,284.3528,283.9746,283.9846,15042.0
2024-12-02 11:35:00,285.37,285.55,285.34,285.54,3097.0,283.9846,284.1637,283.9547,284.1538,3097.0
2024-12-02 11:40:00,285.63,286.2,285.63,286.11,14195.0,284.2433,284.8106,284.2433,284.721,14195.0
2024-12-02 11:45:00,285.97,286.5,285.97,286.5,4188.0,284.5817,285.1091,284.5817,285.1091,4188.0
2024-12-02 11:50:00,286.4,286.51,286.25,286.31,3815.0,285.0096,285.1191,284.8603,284.92,3815.0
2024-12-02 11:55:00,286.41,286.91,286.33,286.5,6460.0,285.0195,285.5171,284.9399,285.1091,6460.0
2024-12-02 12:00:00,286.59,286.59,286.46,286.54,1150.0,285.1987,285.1987,285.0693,285.1489,1150.0
2024-12-02 12:05:00,286.46,286.83,286.46,286.83,1900.0,285.0693,285.4375,285.0693,285.4375,1900.0
2024-12-02 12:10:00,286.88,287.26,286.88,287.26,2521.0,285.4873,285.8654,285.4873,285.8654,2521.0
2024-12-02 12:15:00,287.32,287.32,286.81,286.82,5053.0,285.9251,285.9251,285.4176,285.4275,5053.0
2024-12-02 12:20:00,286.73,286.89,286.68,286.79,2077.0,285.338,285.4972,285.2882,285.3977,2077.0
2024-12-02 12:25:00,286.78,287.13,286.77,286.83,9964.0,285.3877,285.736,285.3778,285.4375,9964.0
2024-12-02 12:30:00,286.9,286.9,286.65,286.69,2500.0,285.5072,285.5072,285.2584,285.2982,2500.0
2024-12-02 12:35:00,286.69,286.84,286.57,286.76,5452.0,285.2982,285.4475,285.1788,285.3678,5452.0
2024-12-02 12:40:00,286.72,286.83,286.57,286.65,3925.0,285.328,285.4375,285.1788,285.2584,3925.0
2024-12-02 12:45:00,286.76,286.83,286.58,286.65,4457.0,285.3678,285.4375,285.1887,285.2584,4457.0
2024-12-02 12:50:00,286.66,286.93,286.63,286.88,2800.0,285.2683,285.537,285.2385,285.4873,2800.0
2024-12-02 12:55:00,286.89,286.89,286.39,286.4,2498.0,285.4972,285.4972,284.9996,285.0096,2498.0
2024-12-02 13:00:00,286.36,286.87,286.35,286.76,4372.0,284.9698,285.4773,284.9598,285.3678,4372.0
2024-12-02 13:05:00,286.66,286.66,286.39,286.39,1142.0,285.2683,285.2683,284.9996,284.9996,1142.0
2024-12-02 13:10:00,286.3,286.33,286.23,286.32,1226.0,284.9101,284.9399,284.8404,284.93,1226.0
2024-12-02 13:15:00,286.34,286.45,286.23,286.41,2184.0,284.9499,285.0593,284.8404,285.0195,2184.0
2024-12-02 13:20:00,286.38,286.48,286.19,286.25,7492.0,284.9897,285.0892,284.8006,284.8603,7492.0
2024-12-02 13:25:00,286.35,286.5,286.34,286.41,2163.0,284.9598,285.1091,284.9499,285.0195,2163.0
2024-12-02 13:30:00,286.44,286.75,286.28,286.37,4171.0,285.0494,285.3579,284.8902,284.9797,4171.0
2024-12-02 13:35:00,286.3,286.35,286.19,286.28,3992.0,284.9101,284.9598,284.8006,284.8902,3992.0
2024-12-02 13:40:00,286.28,286.46,286.18,286.25,8945.0,284.8902,285.0693,284.7907,284.8603,8945.0
2024-12-02 13:45:00,286.21,286.35,286.2,286.32,2395.0,284.8205,284.9598,284.8106,284.93,2395.0
2024-12-02 13:50:00,286.34,286.41,286.27,286.3,1609.0,284.9499,285.0195,284.8802,284.9101,1609.0
2024-12-02 13:55:00,286.31,286.32,286.29,286.29,426.0,284.92,284.93,284.9001,284.9001,426.0
2024-12-02 14:00:00,286.27,286.27,285.95,286.0,7486.0,284.8802,284.8802,284.5618,284.6115,7486.0
2024-12-02 14:05:00,285.99,286.15,285.85,286.0,3766.0,284.6016,284.7608,284.4623,284.6115,3766.0
2024-12-02 14:10:00,286.0,286.07,285.85,285.9,1669.0,284.6115,284.6812,284.4623,284.512,1669.0
2024-12-02 14:15:00,285.94,286.2,285.92,286.2,2100.0,284.5518,284.8106,284.5319,284.8106,2100.0
2024-12-02 14:20:00,286.2,286.26,286.15,286.17,2340.0,284.8106,284.8703,284.7608,284.7807,2340.0
2024-12-02 14:25:00,286.12,286.12,285.87,285.97,8070.0,284.7309,284.7309,284.4822,284.5817,8070.0
2024-12-02 14:30:00,286.04,286.13,286.04,286.06,1354.0,284.6513,284.7409,284.6513,284.6712,1354.0
2024-12-02 14:35:00,286.06,286.25,286.0,286.25,5822.0,284.6712,284.8603,284.6115,284.8603,5822.0
2024-12-02 14:40:00,286.23,286.23,286.06,286.09,5136.0,284.8404,284.8404,284.6712,284.7011,5136.0
2024-12-02 14:45:00,286.15,286.28,286.15,286.25,3194.0,284.7608,284.8902,284.7608,284.8603,3194.0
2024-12-02 14:50:00,286.21,286.34,286.15,286.34,3731.0,284.8205,284.9499,284.7608,284.9499,3731.0
2024-12-02 14:55:00,286.3,286.48,286.3,286.35,5096.0,284.9101,285.0892,284.9101,284.9598,5096.0
2024-12-02 15:00:00,286.38,286.55,286.31,286.53,3716.0,284.9897,285.1589,284.92,285.139,3716.0
2024-12-02 15:05:00,286.55,286.56,286.34,286.42,8047.0,285.1589,285.1688,284.9499,285.0295,8047.0
2024-12-02 15:10:00,286.37,286.65,286.3,286.57,5948.0,284.9797,285.2584,284.9101,285.1788,5948.0
2024-12-02 15:15:00,286.57,286.66,286.56,286.58,5040.0,285.1788,285.2683,285.1688,285.1887,5040.0
2024-12-02 15:20:00,286.58,286.71,286.58,286.64,4658.0,285.1887,285.3181,285.1887,285.2484,4658.0
2024-12-02 15:25:00,286.64,286.77,286.64,286.69,2528.0,285.2484,285.3778,285.2484,285.2982,2528.0
2024-12-02 15:30:00,286.69,286.75,286.55,286.55,4881.0,285.2982,285.3579,285.1589,285.1589,4881.0
2024-12-02 15:35:00,286.43,286.47,286.38,286.43,3695.0,285.0394,285.0792,284.9897,285.0394,3695.0
2024-12-02 15:40:00,286.44,286.51,286.05,286.09,7289.0,285.0494,285.1191,284.6613,284.7011,7289.0
2024-12-02 15:45:00,286.08,286.36,286.08,286.32,9832.0,284.6911,284.9698,284.6911,284.93,9832.0
2024-12-02 15:50:00,286.22,286.63,286.18,286.54,10870.0,284.8305,285.2385,284.7907,285.1489,10870.0
2024-12-02 15:55:00,286.61,286.61,286.11,286.34,28220.0,285.2186,285.2186,284.721,284.9499,28220.0
2024-12-03 09:30:00,287.21,287.99,285.11,285.87,17683.0,285.8157,286.5919,283.7259,284.4822,17683.0
2024-12-03 09:35:00,285.63,286.22,284.95,285.0,5002.0,284.2433,284.8305,283.5666,283.6164,5002.0
2024-12-03 09:40:00,284.95,285.05,284.24,284.24,3026.0,283.5666,283.6661,282.8601,282.8601,3026.0
2024-12-03 09:45:00,284.49,285.18,284.31,284.77,6484.0,283.1089,283.7955,282.9297,283.3875,6484.0
2024-12-03 09:50:00,284.77,285.63,284.77,284.99,6906.0,283.3875,284.2433,283.3875,283.6064,6906.0
2024-12-03 09:55:00,285.06,285.87,284.97,285.76,13110.0,283.6761,284.4822,283.5865,284.3727,13110.0
2024-12-03 10:00:00,285.89,285.99,285.37,285.92,8566.0,284.5021,284.6016,283.9846,284.5319,8566.0
2024-12-03 10:05:00,285.94,286.24,285.88,286.15,3824.0,284.5518,284.8504,284.4921,284.7608,3824.0
2024-12-03 10:10:00,286.16,286.16,285.87,285.88,3274.0,284.7708,284.7708,284.4822,284.4921,3274.0
2024-12-03 10:15:00,285.86,285.91,285.41,285.56,2962.0,284.4722,284.522,284.0244,284.1737,2962.0
2024-12-03 10:20:00,285.39,285.39,284.93,285.03,2171.0,284.0045,284.0045,283.5467,283.6462,2171.0
2024-12-03 10:25:00,284.92,284.97,284.41,284.65,5771.0,283.5368,283.5865,283.0292,283.2681,5771.0
2024-12-03 10:30:00,284.6,284.6,284.24,284.3,2014.0,283.2183,283.2183,282.8601,282.9198,2014.0
2024-12-03 10:35:00,284.44,284.48,284.07,284.3,3620.0,283.0591,283.0989,282.6909,282.9198,3620.0
2024-12-03 10:40:00,284.31,284.8,284.29,284.5,4488.0,282.9297,283.4174,282.9098,283.1188,4488.0
2024-12-03 10:45:00,284.48,284.51,284.27,284.27,1455.0,283.0989,283.1288,282.8899,282.8899,1455.0
2024-12-03 10:50:00,284.27,284.4,284.11,284.15,2841.0,282.8899,283.0193,282.7307,282.7705,2841.0
2024-12-03 10:55:00,284.21,284.32,284.2,284.31,2015.0,282.8302,282.9397,282.8203,282.9297,2015.0
2024-12-03 11:00:00,284.21,284.43,284.21,284.35,2403.0,282.8302,283.0492,282.8302,282.9695,2403.0
2024-12-03 11:05:00,284.26,284.41,283.95,284.26,6527.0,282.88,283.0292,282.5715,282.88,6527.0
2024-12-03 11:10:00,284.11,284.24,283.71,283.71,2116.0,282.7307,282.8601,282.3326,282.3326,2116.0
2024-12-03 11:15:00,283.8,284.09,283.72,284.09,4465.0,282.4222,282.7108,282.3426,282.7108,4465.0
2024-12-03 11:20:00,283.89,284.17,283.89,283.96,2548.0,282.5118,282.7904,282.5118,282.5814,2548.0
2024-12-03 11:25:00,284.03,284.49,284.0,284.24,5209.0,282.6511,283.1089,282.6212,282.8601,5209.0
2024-12-03 11:30:00,284.38,284.66,284.35,284.62,2951.0,282.9994,283.278,282.9695,283.2382,2951.0
2024-12-03 11:35:00,284.55,284.61,284.46,284.46,2457.0,283.1686,283.2283,283.079,283.079,2457.0
2024-12-03 11:40:00,284.46,284.59,284.43,284.44,4582.0,283.079,283.2084,283.0492,283.0591,4582.0
2024-12-03 11:45:00,284.28,284.28,284.07,284.07,1117.0,282.8999,282.8999,282.6909,282.6909,1117.0
2024-12-03 11:50:00,284.09,284.25,283.87,283.99,4882.0,282.7108,282.87,282.4919,282.6113,4882.0
2024-12-03 11:55:00,284.17,284.17,283.8,283.84,1800.0,282.7904,282.7904,282.4222,282.462,1800.0
2024-12-03 12:00:00,283.96,283.96,283.74,283.79,1300.0,282.5814,282.5814,282.3625,282.4123,1300.0
2024-12-03 12:05:00,283.88,284.14,283.78,284.14,2300.0,282.5018,282.7606,282.4023,282.7606,2300.0
2024-12-03 12:10:00,284.21,284.33,284.2,284.32,408.0,282.8302,282.9496,282.8203,282.9397,408.0
2024-12-03 12:15:00,284.32,284.44,284.27,284.27,3635.0,282.9397,283.0591,282.8899,282.8899,3635.0
2024-12-03 12:20:00,284.22,284.24,284.22,284.24,300.0,282.8402,282.8601,282.8402,282.8601,300.0
2024-12-03 12:25:00,284.32,284.33,284.26,284.27,600.0,282.9397,282.9496,282.88,282.8899,600.0
2024-12-03 12:30:00,284.36,284.5,284.28,284.35,1900.0,282.9795,283.1188,282.8999,282.9695,1900.0
2024-12-03 12:35:00,284.4,284.42,284.32,284.34,1828.0,283.0193,283.0392,282.9397,282.9596,1828.0
2024-12-03 12:40:00,284.39,284.55,284.33,284.55,1631.0,283.0093,283.1686,282.9496,283.1686,1631.0
2024-12-03 12:45:00,284.59,284.79,284.55,284.79,3911.0,283.2084,283.4074,283.1686,283.4074,3911.0
2024-12-03 12:50:00,284.93,284.93,284.84,284.85,2883.0,283.5467,283.5467,283.4572,283.4671,2883.0
2024-12-03 12:55:00,284.87,285.0,284.82,285.0,1389.0,283.487,283.6164,283.4373,283.6164,1389.0
2024-12-03 13:00:00,284.91,284.91,284.79,284.79,1258.0,283.5268,283.5268,283.4074,283.4074,1258.0
2024-12-03 13:05:00,284.77,284.82,284.75,284.79,1428.0,283.3875,283.4373,283.3676,283.4074,1428.0
2024-12-03 13:10:00,284.82,284.86,284.74,284.85,2171.0,283.4373,283.4771,283.3576,283.4671,2171.0
2024-12-03 13:15:00,284.82,284.83,284.65,284.65,2150.0,283.4373,283.4472,283.2681,283.2681,2150.0
2024-12-03 13:20:00,284.66,284.75,284.58,284.59,1038.0,283.278,283.3676,283.1984,283.2084,1038.0
2024-12-03 13:25:00,284.59,284.61,284.58,284.59,629.0,283.2084,283.2283,283.1984,283.2084,629.0
2024-12-03 13:30:00,284.62,284.76,284.48,284.76,4596.0,283.2382,283.3775,283.0989,283.3775,4596.0
2024-12-03 13:35:00,284.82,284.93,284.76,284.93,2334.0,283.4373,283.5467,283.3775,283.5467,2334.0
2024-12-03 13:40:00,284.96,284.96,284.85,284.9,1400.0,283.5766,283.5766,283.4671,283.5169,1400.0
2024-12-03 13:45:00,284.92,284.92,284.9,284.91,200.0,283.5368,283.5368,283.5169,283.5268,200.0
2024-12-03 13:50:00,284.97,285.19,284.97,285.11,1650.0,283.5865,283.8055,283.5865,283.7259,1650.0
2024-12-03 13:55:00,285.03,285.19,285.03,285.13,1200.0,283.6462,283.8055,283.6462,283.7458,1200.0
2024-12-03 14:00:00,285.13,285.13,285.06,285.07,1595.0,283.7458,283.7458,283.6761,283.686,1595.0
2024-12-03 14:05:00,285.19,285.32,285.19,285.23,1127.0,283.8055,283.9348,283.8055,283.8453,1127.0
2024-12-03 14:10:00,285.22,285.22,284.99,285.0,3263.0,283.8353,283.8353,283.6064,283.6164,3263.0
2024-12-03 14:15:00,285.08,285.12,285.04,285.11,700.0,283.696,283.7358,283.6562,283.7259,700.0
2024-12-03 14:20:00,285.04,285.11,284.9,284.97,3859.0,283.6562,283.7259,283.5169,283.5865,3859.0
2024-12-03 14:25:00,284.98,285.15,284.95,285.09,4134.0,283.5965,283.7657,283.5666,283.7059,4134.0
2024-12-03 14:30:00,285.11,285.28,285.1,285.19,6258.0,283.7259,283.895,283.7159,283.8055,6258.0
2024-12-03 14:35:00,285.11,285.11,284.95,285.03,2506.0,283.7259,283.7259,283.5666,283.6462,2506.0
2024-12-03 14:40:00,285.03,285.2,284.95,285.17,6887.0,283.6462,283.8154,283.5666,283.7856,6887.0
2024-12-03 14:45:00,285.27,285.64,285.21,285.46,5435.0,283.8851,284.2533,283.8254,284.0742,5435.0
2024-12-03 14:50:00,285.54,285.6,285.46,285.55,2290.0,284.1538,284.2135,284.0742,284.1637,2290.0
2024-12-03 14:55:00,285.58,285.64,285.42,285.63,7580.0,284.1936,284.2533,284.0343,284.2433,7580.0
2024-12-03 15:00:00,285.57,285.71,285.55,285.71,2248.0,284.1836,284.3229,284.1637,284.3229,2248.0
2024-12-03 15:05:00,285.7,285.71,285.58,285.58,4159.0,284.313,284.3229,284.1936,284.1936,4159.0
2024-12-03 15:10:00,285.58,285.69,285.55,285.65,4640.0,284.1936,284.303,284.1637,284.2632,4640.0
2024-12-03 15:15:00,285.63,285.81,285.63,285.63,5142.0,284.2433,284.4225,284.2433,284.2433,5142.0
2024-12-03 15:20:00,285.66,285.66,285.53,285.54,3392.0,284.2732,284.2732,284.1438,284.1538,3392.0
2024-12-03 15:25:00,285.53,285.53,285.39,285.39,2790.0,284.1438,284.1438,284.0045,284.0045,2790.0
2024-12-03 15:30:00,285.42,285.42,284.97,285.05,7159.0,284.0343,284.0343,283.5865,283.6661,7159.0
2024-12-03 15:35:00,285.12,285.16,285.01,285.04,4000.0,283.7358,283.7756,283.6263,283.6562,4000.0
2024-12-03 15:40:00,285.0,285.09,284.78,284.87,10075.0,283.6164,283.7059,283.3975,283.487,10075.0
2024-12-03 15:45:00,284.89,285.19,284.68,285.06,9923.0,283.5069,283.8055,283.2979,283.6761,9923.0
2024-12-03 15:50:00,285.1,285.24,284.93,285.06,14674.0,283.7159,283.8552,283.5467,283.6761,14674.0
2024-12-03 15:55:00,285.08,285.2,284.77,284.9,30103.0,283.696,283.8154,283.3875,283.5169,30103.0
2024-12-04 09:30:00,286.08,286.08,285.29,285.39,9507.0,284.6911,284.6911,283.905,284.0045,9507.0
2024-12-04 09:35:00,285.34,285.37,284.5,285.37,7102.0,283.9547,283.9846,283.1188,283.9846,7102.0
2024-12-04 09:40:00,285.26,285.4,285.26,285.35,1730.0,283.8751,284.0144,283.8751,283.9647,1730.0
2024-12-04 09:45:00,285.58,285.82,285.36,285.56,5172.0,284.1936,284.4324,283.9746,284.1737,5172.0
2024-12-04 09:50:00,285.56,285.86,285.45,285.76,5462.0,284.1737,284.4722,284.0642,284.3727,5462.0
2024-12-04 09:55:00,285.76,286.0,285.76,286.0,3691.0,284.3727,284.6115,284.3727,284.6115,3691.0
2024-12-04 10:00:00,286.0,286.13,285.97,286.06,3255.0,284.6115,284.7409,284.5817,284.6712,3255.0
2024-12-04 10:05:00,285.97,285.97,285.7,285.94,4211.0,284.5817,284.5817,284.313,284.5518,4211.0
2024-12-04 10:10:00,285.68,286.08,285.57,285.57,2169.0,284.2931,284.6911,284.1836,284.1836,2169.0
2024-12-04 10:15:00,285.35,285.59,285.0,285.06,4096.0,283.9647,284.2035,283.6164,283.6761,4096.0
2024-12-04 10:20:00,285.0,285.07,284.72,285.0,5578.0,283.6164,283.686,283.3377,283.6164,5578.0
2024-12-04 10:25:00,285.0,285.32,285.0,285.32,1705.0,283.6164,283.9348,283.6164,283.9348,1705.0
2024-12-04 10:30:00,285.34,286.16,285.26,285.92,5728.0,283.9547,284.7708,283.8751,284.5319,5728.0
2024-12-04 10:35:00,286.0,286.16,285.99,286.16,1409.0,284.6115,284.7708,284.6016,284.7708,1409.0
2024-12-04 10:40:00,286.16,286.26,286.0,286.06,1600.0,284.7708,284.8703,284.6115,284.6712,1600.0
2024-12-04 10:45:00,286.2,286.2,286.02,286.09,1611.0,284.8106,284.8106,284.6314,284.7011,1611.0
2024-12-04 10:50:00,286.1,286.42,285.97,285.97,3700.0,284.711,285.0295,284.5817,284.5817,3700.0
2024-12-04 10:55:00,285.98,286.22,285.98,286.22,1762.0,284.5916,284.8305,284.5916,284.8305,1762.0
2024-12-04 11:00:00,286.3,286.35,286.3,286.34,448.0,284.9101,284.9598,284.9101,284.9499,448.0
2024-12-04 11:05:00,286.29,286.37,286.29,286.29,970.0,284.9001,284.9797,284.9001,284.9001,970.0
2024-12-04 11:10:00,286.34,286.5,286.33,286.5,2948.0,284.9499,285.1091,284.9399,285.1091,2948.0
2024-12-04 11:15:00,286.5,287.38,286.49,287.38,3014.0,285.1091,285.9848,285.0992,285.9848,3014.0
2024-12-04 11:20:00,287.43,287.43,287.26,287.3,3129.0,286.0346,286.0346,285.8654,285.9052,3129.0
2024-12-04 11:25:00,287.51,287.51,287.13,287.16,4702.0,286.1142,286.1142,285.736,285.7659,4702.0
2024-12-04 11:30:00,287.13,287.48,287.13,287.38,1887.0,285.736,286.0843,285.736,285.9848,1887.0
2024-12-04 11:35:00,287.41,287.41,287.27,287.4,2645.0,286.0147,286.0147,285.8754,286.0047,2645.0
2024-12-04 11:40:00,287.38,287.53,287.25,287.25,3516.0,285.9848,286.1341,285.8555,285.8555,3516.0
2024-12-04 11:45:00,287.28,287.64,287.28,287.64,2876.0,285.8853,286.2436,285.8853,286.2436,2876.0
2024-12-04 11:50:00,287.56,287.57,287.13,287.14,2912.0,286.164,286.1739,285.736,285.746,2912.0
2024-12-04 11:55:00,287.06,287.12,287.06,287.11,700.0,285.6664,285.7261,285.6664,285.7161,700.0
2024-12-04 12:00:00,287.1,287.1,286.94,287.05,1575.0,285.7062,285.7062,285.547,285.6564,1575.0
2024-12-04 12:05:00,287.04,287.04,287.03,287.04,100.0,285.6465,285.6465,285.6365,285.6465,100.0
2024-12-04 12:10:00,287.1,287.1,286.83,286.83,1500.0,285.7062,285.7062,285.4375,285.4375,1500.0
2024-12-04 12:15:00,286.92,286.97,286.92,286.97,700.0,285.5271,285.5768,285.5271,285.5768,700.0
2024-12-04 12:20:00,286.94,286.94,286.64,286.69,5372.0,285.547,285.547,285.2484,285.2982,5372.0
2024-12-04 12:25:00,286.68,286.93,286.68,286.79,4391.0,285.2882,285.537,285.2882,285.3977,4391.0
2024-12-04 12:30:00,286.8,287.03,286.8,287.01,1986.0,285.4076,285.6365,285.4076,285.6166,1986.0
2024-12-04 12:35:00,287.08,287.18,287.07,287.18,1984.0,285.6863,285.7858,285.6763,285.7858,1984.0
2024-12-04 12:40:00,287.06,287.13,286.98,287.03,5132.0,285.6664,285.736,285.5868,285.6365,5132.0
2024-12-04 12:45:00,287.11,287.12,287.04,287.05,776.0,285.7161,285.7261,285.6465,285.6564,776.0
2024-12-04 12:50:00,287.2,287.33,287.02,287.06,3291.0,285.8057,285.9351,285.6266,285.6664,3291.0
2024-12-04 12:55:00,287.01,287.19,287.01,287.11,1792.0,285.6166,285.7958,285.6166,285.7161,1792.0
2024-12-04 13:00:00,287.13,287.22,287.03,287.15,2300.0,285.736,285.8256,285.6365,285.7559,2300.0
2024-12-04 13:05:00,287.03,287.03,286.85,286.96,10450.0,285.6365,285.6365,285.4574,285.5669,10450.0
2024-12-04 13:10:00,286.95,287.29,286.92,287.08,15758.0,285.5569,285.8953,285.5271,285.6863,15758.0
2024-12-04 13:15:00,287.01,287.07,286.79,286.79,2910.0,285.6166,285.6763,285.3977,285.3977,2910.0
2024-12-04 13:20:00,286.72,286.73,286.46,286.53,1825.0,285.328,285.338,285.0693,285.139,1825.0
2024-12-04 13:25:00,286.56,286.84,286.55,286.84,1200.0,285.1688,285.4475,285.1589,285.4475,1200.0
2024-12-04 13:30:00,286.81,286.81,286.49,286.62,1520.0,285.4176,285.4176,285.0992,285.2285,1520.0
2024-12-04 13:35:00,286.57,286.59,286.52,286.56,800.0,285.1788,285.1987,285.129,285.1688,800.0
2024-12-04 13:40:00,286.66,286.75,286.48,286.74,1301.0,285.2683,285.3579,285.0892,285.3479,1301.0
2024-12-04 13:45:00,286.67,286.87,286.67,286.69,2313.0,285.2783,285.4773,285.2783,285.2982,2313.0
2024-12-04 13:50:00,286.65,286.87,286.65,286.82,1918.0,285.2584,285.4773,285.2584,285.4275,1918.0
2024-12-04 13:55:00,286.87,286.93,286.76,286.76,3449.0,285.4773,285.537,285.3678,285.3678,3449.0
2024-12-04 14:00:00,286.76,287.0,286.75,286.86,3300.0,285.3678,285.6067,285.3579,285.4674,3300.0
2024-12-04 14:05:00,286.94,287.05,286.78,286.78,1706.0,285.547,285.6564,285.3877,285.3877,1706.0
2024-12-04 14:10:00,286.78,286.87,286.78,286.85,2201.0,285.3877,285.4773,285.3877,285.4574,2201.0
2024-12-04 14:15:00,286.87,287.09,286.87,287.07,2048.0,285.4773,285.6962,285.4773,285.6763,2048.0
2024-12-04 14:20:00,287.07,287.25,287.07,287.16,3943.0,285.6763,285.8555,285.6763,285.7659,3943.0
2024-12-04 14:25:00,287.14,287.47,287.14,287.43,3610.0,285.746,286.0744,285.746,286.0346,3610.0
2024-12-04 14:30:00,287.41,287.78,287.41,287.78,1700.0,286.0147,286.3829,286.0147,286.3829,1700.0
2024-12-04 14:35:00,287.6,288.04,287.58,288.0,6190.0,286.2038,286.6416,286.1839,286.6018,6190.0
2024-12-04 14:40:00,288.0,288.13,287.88,287.94,13601.0,286.6018,286.7312,286.4824,286.5421,13601.0
2024-12-04 14:45:00,287.99,288.65,287.99,288.63,10202.0,286.5919,287.2487,286.5919,287.2288,10202.0
2024-12-04 14:50:00,288.64,288.93,288.5,288.83,6589.0,287.2387,287.5273,287.0994,287.4278,6589.0
2024-12-04 14:55:00,288.83,289.16,288.79,289.16,5422.0,287.4278,287.7562,287.388,287.7562,5422.0
2024-12-04 15:00:00,289.05,289.47,288.95,289.46,6555.0,287.6467,288.0647,287.5472,288.0547,6555.0
2024-12-04 15:05:00,289.27,289.98,289.26,289.98,4145.0,287.8657,288.5722,287.8557,288.5722,4145.0
2024-12-04 15:10:00,289.86,289.98,289.59,289.86,6436.0,288.4528,288.5722,288.1841,288.4528,6436.0
2024-12-04 15:15:00,289.75,289.84,289.52,289.53,4042.0,288.3433,288.4329,288.1144,288.1244,4042.0
2024-12-04 15:20:00,289.48,289.64,289.34,289.57,4889.0,288.0746,288.2339,287.9353,288.1642,4889.0
2024-12-04 15:25:00,289.56,289.57,289.38,289.41,5413.0,288.1542,288.1642,287.9751,288.005,5413.0
2024-12-04 15:30:00,289.49,289.65,289.37,289.41,5887.0,288.0846,288.2438,287.9652,288.005,5887.0
2024-12-04 15:35:00,289.45,289.99,289.45,289.82,8075.0,288.0448,288.5822,288.0448,288.413,8075.0
2024-12-04 15:40:00,289.86,289.98,289.82,289.89,12020.0,288.4528,288.5722,288.413,288.4826,12020.0
2024-12-04 15:45:00,289.85,289.95,289.58,289.92,7162.0,288.4428,288.5424,288.1741,288.5125,7162.0
2024-12-04 15:50:00,289.84,290.01,289.64,289.64,18700.0,288.4329,288.6021,288.2339,288.2339,18700.0
2024-12-04 15:55:00,289.65,289.95,289.48,289.7,33296.0,288.2438,288.5424,288.0746,288.2936,33296.0
2024-12-05 09:30:00,290.32,291.47,289.87,290.04,14444.0,288.9106,290.055,288.4627,288.6319,14444.0
2024-12-05 09:35:00,290.12,291.26,290.09,291.23,7568.0,288.7115,289.846,288.6817,289.8161,7568.0
2024-12-05 09:40:00,291.08,292.08,291.08,291.9,15235.0,289.6669,290.662,289.6669,290.4829,15235.0
2024-12-05 09:45:00,292.18,292.61,292.03,292.03,5613.0,290.7615,291.1894,290.6123,290.6123,5613.0
2024-12-05 09:50:00,292.06,292.61,292.06,292.61,13012.0,290.6421,291.1894,290.6421,291.1894,13012.0
2024-12-05 09:55:00,292.61,293.29,292.61,293.29,3119.0,291.1894,291.8661,291.1894,291.8661,3119.0
2024-12-05 10:00:00,293.29,293.98,293.29,293.85,5362.0,291.8661,292.5528,291.8661,292.4234,5362.0
2024-12-05 10:05:00,293.85,294.04,293.53,293.82,7041.0,292.4234,292.6125,292.105,292.3936,7041.0
2024-12-05 10:10:00,293.94,293.94,293.05,293.05,5740.0,292.513,292.513,291.6273,291.6273,5740.0
2024-12-05 10:15:00,293.01,293.02,292.64,292.72,6700.0,291.5875,291.5974,291.2193,291.2989,6700.0
2024-12-05 10:20:00,292.74,293.01,292.66,292.89,3818.0,291.3188,291.5875,291.2392,291.4681,3818.0
2024-12-05 10:25:00,292.79,292.95,292.39,292.8,5007.0,291.3686,291.5278,290.9705,291.3785,5007.0
2024-12-05 10:30:00,292.82,293.0,292.72,292.76,6528.0,291.3984,291.5775,291.2989,291.3387,6528.0
2024-12-05 10:35:00,292.61,292.9,292.5,292.51,3446.0,291.1894,291.478,291.08,291.0899,3446.0
2024-12-05 10:40:00,292.42,292.56,292.1,292.32,15034.0,291.0004,291.1397,290.6819,290.9008,15034.0
2024-12-05 10:45:00,292.31,292.88,292.31,292.76,5263.0,290.8909,291.4581,290.8909,291.3387,5263.0
2024-12-05 10:50:00,292.85,293.0,292.36,292.45,8488.0,291.4283,291.5775,290.9407,291.0302,8488.0
2024-12-05 10:55:00,292.35,292.65,292.34,292.41,2674.0,290.9307,291.2292,290.9207,290.9904,2674.0
2024-12-05 11:00:00,292.4,292.47,292.05,292.1,2681.0,290.9805,291.0501,290.6322,290.6819,2681.0
2024-12-05 11:05:00,292.1,292.63,292.09,292.5,24110.0,290.6819,291.2093,290.672,291.08,24110.0
2024-12-05 11:10:00,292.5,292.85,292.43,292.83,16075.0,291.08,291.4283,291.0103,291.4084,16075.0
2024-12-05 11:15:00,292.82,292.87,292.66,292.75,14167.0,291.3984,291.4482,291.2392,291.3288,14167.0
2024-12-05 11:20:00,292.69,292.8,292.66,292.74,4016.0,291.2691,291.3785,291.2392,291.3188,4016.0
2024-12-05 11:25:00,292.85,293.13,292.75,292.84,9783.0,291.4283,291.7069,291.3288,291.4183,9783.0
2024-12-05 11:30:00,292.83,292.84,292.53,292.69,2641.0,291.4084,291.4183,291.1098,291.2691,2641.0
2024-12-05 11:35:00,292.53,292.82,292.53,292.82,2247.0,291.1098,291.3984,291.1098,291.3984,2247.0
2024-12-05 11:40:00,292.55,293.6,292.54,293.53,5413.0,291.1297,292.1746,291.1198,292.105,5413.0
2024-12-05 11:45:00,293.53,293.87,293.53,293.81,4507.0,292.105,292.4433,292.105,292.3836,4507.0
2024-12-05 11:50:00,293.8,294.17,293.71,294.14,3625.0,292.3737,292.7419,292.2841,292.712,3625.0
2024-12-05 11:55:00,294.02,294.13,293.99,294.12,1150.0,292.5926,292.7021,292.5627,292.6921,1150.0
2024-12-05 12:00:00,294.09,294.13,294.0,294.13,900.0,292.6623,292.7021,292.5727,292.7021,900.0
2024-12-05 12:05:00,294.07,294.07,293.84,294.0,3539.0,292.6424,292.6424,292.4135,292.5727,3539.0
2024-12-05 12:10:00,294.12,294.63,293.89,294.3,8940.0,292.6921,293.1996,292.4632,292.8712,8940.0
2024-12-05 12:15:00,294.17,294.31,293.89,294.03,4344.0,292.7419,292.8812,292.4632,292.6025,4344.0
2024-12-05 12:20:00,293.93,294.18,293.89,294.18,5100.0,292.503,292.7518,292.4632,292.7518,5100.0
2024-12-05 12:25:00,294.19,294.3,294.17,294.3,3290.0,292.7618,292.8712,292.7419,292.8712,3290.0
2024-12-05 12:30:00,294.29,294.4,294.13,294.4,5761.0,292.8613,292.9707,292.7021,292.9707,5761.0
2024-12-05 12:35:00,294.25,294.31,294.12,294.12,3003.0,292.8215,292.8812,292.6921,292.6921,3003.0
2024-12-05 12:40:00,294.12,294.26,293.91,294.24,12776.0,292.6921,292.8314,292.4831,292.8115,12776.0
2024-12-05 12:45:00,294.28,294.41,294.07,294.16,5711.0,292.8513,292.9807,292.6424,292.7319,5711.0
2024-12-05 12:50:00,294.1,294.38,294.09,294.3,1346.0,292.6722,292.9508,292.6623,292.8712,1346.0
2024-12-05 12:55:00,294.24,294.64,294.23,294.53,6723.0,292.8115,293.2096,292.8016,293.1001,6723.0
2024-12-05 13:00:00,294.5,294.65,294.5,294.55,1819.0,293.0703,293.2195,293.0703,293.12,1819.0
2024-12-05 13:05:00,294.56,294.56,294.32,294.35,6008.0,293.13,293.13,292.8911,292.921,6008.0
2024-12-05 13:10:00,294.38,294.54,294.27,294.54,6082.0,292.9508,293.1101,292.8414,293.1101,6082.0
2024-12-05 13:15:00,294.46,294.56,294.19,294.19,4594.0,293.0305,293.13,292.7618,292.7618,4594.0
2024-12-05 13:20:00,294.15,294.15,293.76,293.76,1700.0,292.722,292.722,292.3339,292.3339,1700.0
2024-12-05 13:25:00,293.87,294.0,293.74,293.84,2202.0,292.4433,292.5727,292.314,292.4135,2202.0
2024-12-05 13:30:00,293.84,294.02,293.83,294.01,2196.0,292.4135,292.5926,292.4035,292.5826,2196.0
2024-12-05 13:35:00,294.09,294.09,293.91,294.0,1050.0,292.6623,292.6623,292.4831,292.5727,1050.0
2024-12-05 13:40:00,294.01,294.01,293.91,293.98,1833.0,292.5826,292.5826,292.4831,292.5528,1833.0
2024-12-05 13:45:00,294.05,294.36,294.05,294.31,2357.0,292.6224,292.9309,292.6224,292.8812,2357.0
2024-12-05 13:50:00,294.27,294.46,294.13,294.44,2317.0,292.8414,293.0305,292.7021,293.0106,2317.0
2024-12-05 13:55:00,294.45,294.45,294.07,294.22,2467.0,293.0205,293.0205,292.6424,292.7916,2467.0
2024-12-05 14:00:00,294.1,294.1,293.68,293.72,4106.0,292.6722,292.6722,292.2542,292.2941,4106.0
2024-12-05 14:05:00,293.68,293.81,293.41,293.81,5265.0,292.2542,292.3836,291.9856,292.3836,5265.0
2024-12-05 14:10:00,293.54,293.63,293.44,293.44,306.0,292.1149,292.2045,292.0154,292.0154,306.0
2024-12-05 14:15:00,293.44,293.5,293.31,293.31,700.0,292.0154,292.0751,291.886,291.886,700.0
2024-12-05 14:20:00,293.37,293.39,293.36,293.37,1000.0,291.9457,291.9657,291.9358,291.9457,1000.0
2024-12-05 14:25:00,293.37,293.37,293.21,293.21,2250.0,291.9457,291.9457,291.7865,291.7865,2250.0
2024-12-05 14:30:00,293.19,293.27,293.15,293.19,2780.0,291.7666,291.8462,291.7268,291.7666,2780.0
2024-12-05 14:35:00,293.26,293.63,293.26,293.63,4779.0,291.8363,292.2045,291.8363,292.2045,4779.0
2024-12-05 14:40:00,293.61,293.71,293.46,293.7,5413.0,292.1846,292.2841,292.0353,292.2741,5413.0
2024-12-05 14:45:00,293.5,293.72,293.49,293.67,3810.0,292.0751,292.2941,292.0652,292.2443,3810.0
2024-12-05 14:50:00,293.71,293.71,293.43,293.54,8544.0,292.2841,292.2841,292.0055,292.1149,8544.0
2024-12-05 14:55:00,293.54,293.73,293.5,293.68,2665.0,292.1149,292.304,292.0751,292.2542,2665.0
2024-12-05 15:00:00,293.59,293.6,293.4,293.43,3278.0,292.1647,292.1746,291.9756,292.0055,3278.0
2024-12-05 15:05:00,293.43,293.55,293.39,293.44,5211.0,292.0055,292.1249,291.9657,292.0154,5211.0
2024-12-05 15:10:00,293.46,293.5,293.12,293.32,7582.0,292.0353,292.0751,291.697,291.896,7582.0
2024-12-05 15:15:00,293.31,293.47,293.21,293.39,3974.0,291.886,292.0453,291.7865,291.9657,3974.0
2024-12-05 15:20:00,293.36,293.58,293.36,293.52,4458.0,291.9358,292.1547,291.9358,292.095,4458.0
2024-12-05 15:25:00,293.48,293.48,292.85,292.93,5691.0,292.0552,292.0552,291.4283,291.5079,5691.0
2024-12-05 15:30:00,292.99,293.17,292.97,293.16,2996.0,291.5676,291.7467,291.5477,291.7368,2996.0
2024-12-05 15:35:00,293.22,293.42,293.22,293.37,5425.0,291.7965,291.9955,291.7965,291.9457,5425.0
2024-12-05 15:40:00,293.34,293.53,293.32,293.47,6114.0,291.9159,292.105,291.896,292.0453,6114.0
2024-12-05 15:45:00,293.38,293.46,293.22,293.25,3471.0,291.9557,292.0353,291.7965,291.8263,3471.0
2024-12-05 15:50:00,293.27,293.4,292.81,293.31,38459.0,291.8462,291.9756,291.3885,291.886,38459.0
2024-12-05 15:55:00,292.82,293.21,292.38,292.49,51092.0,291.3984,291.7865,290.9606,291.07,51092.0
2024-12-06 09:30:00,292.69,294.75,292.69,294.75,10981.0,291.2691,293.319,291.2691,293.319,10981.0
2024-12-06 09:35:00,294.31,295.2,293.78,295.19,4559.0,292.8812,293.7669,292.3538,293.7569,4559.0
2024-12-06 09:40:00,295.45,295.45,294.92,295.03,6199.0,294.0157,294.0157,293.4882,293.5977,6199.0
2024-12-06 09:45:00,295.12,295.35,294.77,295.13,5272.0,293.6873,293.9161,293.339,293.6972,5272.0
2024-12-06 09:50:00,295.14,295.31,294.79,295.06,9854.0,293.7072,293.8763,293.3589,293.6275,9854.0
2024-12-06 09:55:00,295.0,295.0,294.39,294.4,25771.0,293.5678,293.5678,292.9608,292.9707,25771.0
2024-12-06 10:00:00,294.55,294.61,293.88,294.11,9739.0,293.12,293.1797,292.4533,292.6822,9739.0
2024-12-06 10:05:00,294.14,294.66,294.14,294.65,5741.0,292.712,293.2295,292.712,293.2195,5741.0
2024-12-06 10:10:00,294.61,294.61,293.6,293.85,8181.0,293.1797,293.1797,292.1746,292.4234,8181.0
2024-12-06 10:15:00,293.82,293.95,293.82,293.93,805.0,292.3936,292.5229,292.3936,292.503,805.0
2024-12-06 10:20:00,293.85,294.4,293.83,294.22,7305.0,292.4234,292.9707,292.4035,292.7916,7305.0
2024-12-06 10:25:00,294.42,294.96,294.38,294.82,3436.0,292.9907,293.528,292.9508,293.3887,3436.0
2024-12-06 10:30:00,294.71,294.83,294.51,294.6,7915.0,293.2792,293.3987,293.0802,293.1698,7915.0
2024-12-06 10:35:00,294.4,294.47,294.24,294.44,1602.0,292.9707,293.0404,292.8115,293.0106,1602.0
2024-12-06 10:40:00,294.44,294.51,293.98,294.03,13148.0,293.0106,293.0802,292.5528,292.6025,13148.0
2024-12-06 10:45:00,294.0,294.01,293.6,293.6,6305.0,292.5727,292.5826,292.1746,292.1746,6305.0
2024-12-06 10:50:00,293.59,293.86,293.44,293.81,6378.0,292.1647,292.4334,292.0154,292.3836,6378.0
2024-12-06 10:55:00,293.71,293.77,293.49,293.62,2925.0,292.2841,292.3438,292.0652,292.1945,2925.0
2024-12-06 11:00:00,293.61,293.93,293.52,293.93,5172.0,292.1846,292.503,292.095,292.503,5172.0
2024-12-06 11:05:00,293.93,294.63,293.93,294.47,7554.0,292.503,293.1996,292.503,293.0404,7554.0
2024-12-06 11:10:00,294.62,294.89,294.6,294.84,1300.0,293.1897,293.4584,293.1698,293.4086,1300.0
2024-12-06 11:15:00,295.01,295.09,294.65,294.77,6806.0,293.5778,293.6574,293.2195,293.339,6806.0
2024-12-06 11:20:00,294.86,294.87,294.35,294.43,8716.0,293.4285,293.4385,292.921,293.0006,8716.0
2024-12-06 11:25:00,294.57,294.7,294.45,294.7,1600.0,293.1399,293.2693,293.0205,293.2693,1600.0
2024-12-06 11:30:00,294.58,294.59,294.26,294.39,4427.0,293.1499,293.1598,292.8314,292.9608,4427.0
2024-12-06 11:35:00,294.39,294.39,294.21,294.29,2400.0,292.9608,292.9608,292.7817,292.8613,2400.0
2024-12-06 11:40:00,294.29,294.69,294.22,294.62,3283.0,292.8613,293.2593,292.7916,293.1897,3283.0
2024-12-06 11:45:00,294.62,294.62,294.43,294.44,1566.0,293.1897,293.1897,293.0006,293.0106,1566.0
2024-12-06 11:50:00,294.48,295.08,294.39,294.86,11595.0,293.0504,293.6474,292.9608,293.4285,11595.0
2024-12-06 11:55:00,294.81,294.82,294.25,294.34,4195.0,293.3788,293.3887,292.8215,292.911,4195.0
2024-12-06 12:00:00,294.33,294.44,294.23,294.32,3731.0,292.9011,293.0106,292.8016,292.8911,3731.0
2024-12-06 12:05:00,294.32,294.51,294.17,294.47,5163.0,292.8911,293.0802,292.7419,293.0404,5163.0
2024-12-06 12:10:00,294.46,294.46,294.1,294.1,2262.0,293.0305,293.0305,292.6722,292.6722,2262.0
2024-12-06 12:15:00,294.19,294.2,293.79,293.8,1420.0,292.7618,292.7717,292.3637,292.3737,1420.0
2024-12-06 12:20:00,293.75,293.87,293.71,293.71,2209.0,292.3239,292.4433,292.2841,292.2841,2209.0
2024-12-06 12:25:00,293.75,293.94,293.74,293.89,1640.0,292.3239,292.513,292.314,292.4632,1640.0
2024-12-06 12:30:00,293.81,293.91,293.71,293.85,2874.0,292.3836,292.4831,292.2841,292.4234,2874.0
2024-12-06 12:35:00,293.82,294.0,293.67,293.67,5016.0,292.3936,292.5727,292.2443,292.2443,5016.0
2024-12-06 12:40:00,293.67,293.8,293.44,293.76,4326.0,292.2443,292.3737,292.0154,292.3339,4326.0
2024-12-06 12:45:00,293.76,293.77,293.23,293.23,4521.0,292.3339,292.3438,291.8064,291.8064,4521.0
2024-12-06 12:50:00,293.46,293.7,293.28,293.7,3334.0,292.0353,292.2741,291.8562,292.2741,3334.0
2024-12-06 12:55:00,293.82,293.97,293.57,293.97,5220.0,292.3936,292.5428,292.1448,292.5428,5220.0
2024-12-06 13:00:00,293.99,294.0,293.85,293.85,300.0,292.5627,292.5727,292.4234,292.4234,300.0
2024-12-06 13:05:00,293.8,294.19,293.73,294.17,4420.0,292.3737,292.7618,292.304,292.7419,4420.0
2024-12-06 13:10:00,293.89,294.08,293.89,293.91,2532.0,292.4632,292.6523,292.4632,292.4831,2532.0
2024-12-06 13:15:00,294.01,294.41,294.01,294.28,6394.0,292.5826,292.9807,292.5826,292.8513,6394.0
2024-12-06 13:20:00,294.27,294.27,293.85,293.85,4374.0,292.8414,292.8414,292.4234,292.4234,4374.0
2024-12-06 13:25:00,293.8,293.83,293.72,293.74,2364.0,292.3737,292.4035,292.2941,292.314,2364.0
2024-12-06 13:30:00,293.78,293.78,293.35,293.35,2182.0,292.3538,292.3538,291.9258,291.9258,2182.0
2024-12-06 13:35:00,293.27,293.46,293.24,293.43,2893.0,291.8462,292.0353,291.8164,292.0055,2893.0
2024-12-06 13:40:00,293.36,293.36,293.25,293.31,1843.0,291.9358,291.9358,291.8263,291.886,1843.0
2024-12-06 13:45:00,293.31,293.67,293.3,293.67,4825.0,291.886,292.2443,291.8761,292.2443,4825.0
2024-12-06 13:50:00,293.53,293.53,293.23,293.28,2595.0,292.105,292.105,291.8064,291.8562,2595.0
2024-12-06 13:55:00,293.25,293.44,293.1,293.1,3851.0,291.8263,292.0154,291.6771,291.6771,3851.0
2024-12-06 14:00:00,293.05,293.06,292.77,292.78,1171.0,291.6273,291.6373,291.3487,291.3586,1171.0
2024-12-06 14:05:00,292.81,292.92,292.76,292.85,2950.0,291.3885,291.4979,291.3387,291.4283,2950.0
2024-12-06 14:10:00,292.85,292.85,292.82,292.82,500.0,291.4283,291.4283,291.3984,291.3984,500.0
2024-12-06 14:15:00,292.75,292.85,292.72,292.85,1903.0,291.3288,291.4283,291.2989,291.4283,1903.0
2024-12-06 14:20:00,292.87,293.12,292.82,293.12,1703.0,291.4482,291.697,291.3984,291.697,1703.0
2024-12-06 14:25:00,292.94,293.12,292.94,293.07,1489.0,291.5178,291.697,291.5178,291.6472,1489.0
2024-12-06 14:30:00,293.06,293.13,292.68,292.99,3482.0,291.6373,291.7069,291.2591,291.5676,3482.0
2024-12-06 14:35:00,292.93,293.2,292.91,293.12,6935.0,291.5079,291.7766,291.488,291.697,6935.0
2024-12-06 14:40:00,292.93,293.1,292.92,293.05,1025.0,291.5079,291.6771,291.4979,291.6273,1025.0
2024-12-06 14:45:00,293.09,293.18,292.92,292.92,2299.0,291.6671,291.7567,291.4979,291.4979,2299.0
2024-12-06 14:50:00,292.84,293.02,292.78,292.96,2718.0,291.4183,291.5974,291.3586,291.5377,2718.0
2024-12-06 14:55:00,292.84,292.91,292.73,292.82,2450.0,291.4183,291.488,291.3089,291.3984,2450.0
2024-12-06 15:00:00,292.81,292.82,292.7,292.72,921.0,291.3885,291.3984,291.279,291.2989,921.0
2024-12-06 15:05:00,292.76,292.87,292.76,292.81,1943.0,291.3387,291.4482,291.3387,291.3885,1943.0
2024-12-06 15:10:00,292.79,293.04,292.79,293.01,3280.0,291.3686,291.6174,291.3686,291.5875,3280.0
2024-12-06 15:15:00,292.97,292.97,292.63,292.73,2888.0,291.5477,291.5477,291.2093,291.3089,2888.0
2024-12-06 15:20:00,292.81,292.92,292.79,292.85,1826.0,291.3885,291.4979,291.3686,291.4283,1826.0
2024-12-06 15:25:00,292.92,292.92,292.8,292.86,6197.0,291.4979,291.4979,291.3785,291.4382,6197.0
2024-12-06 15:30:00,292.83,292.89,292.5,292.5,6395.0,291.4084,291.4681,291.08,291.08,6395.0
2024-12-06 15:35:00,292.48,292.65,292.42,292.51,3043.0,291.0601,291.2292,291.0004,291.0899,3043.0
2024-12-06 15:40:00,292.51,292.64,292.5,292.52,11850.0,291.0899,291.2193,291.08,291.0999,11850.0
2024-12-06 15:45:00,292.52,292.87,292.52,292.87,5754.0,291.0999,291.4482,291.0999,291.4482,5754.0
2024-12-06 15:50:00,292.83,292.91,292.53,292.55,9294.0,291.4084,291.488,291.1098,291.1297,9294.0
2024-12-06 15:55:00,292.52,292.68,292.34,292.59,40891.0,291.0999,291.2591,290.9207,291.1695,40891.0
2024-12-09 09:30:00,292.49,293.52,292.44,293.52,14662.0,291.07,292.095,291.0203,292.095,14662.0
2024-12-09 09:35:00,293.29,293.87,293.21,293.21,3177.0,291.8661,292.4433,291.7865,291.7865,3177.0
2024-12-09 09:40:00,293.29,293.29,292.37,292.72,3955.0,291.8661,291.8661,290.9506,291.2989,3955.0
2024-12-09 09:45:00,292.53,292.64,292.22,292.5,7557.0,291.1098,291.2193,290.8013,291.08,7557.0
2024-12-09 09:50:00,292.44,292.59,292.22,292.53,18450.0,291.0203,291.1695,290.8013,291.1098,18450.0
2024-12-09 09:55:00,292.59,292.59,292.16,292.28,5721.0,291.1695,291.1695,290.7416,290.861,5721.0
2024-12-09 10:00:00,292.28,292.45,291.95,292.23,4771.0,290.861,291.0302,290.5326,290.8113,4771.0
2024-12-09 10:05:00,292.35,292.37,291.94,292.31,6019.0,290.9307,290.9506,290.5227,290.8909,6019.0
2024-12-09 10:10:00,292.48,292.62,292.31,292.62,441.0,291.0601,291.1994,290.8909,291.1994,441.0
2024-12-09 10:15:00,292.68,292.68,291.44,291.71,17118.0,291.2591,291.2591,290.0251,290.2938,17118.0
2024-12-09 10:20:00,291.69,292.08,291.68,291.87,2578.0,290.2739,290.662,290.264,290.453,2578.0
2024-12-09 10:25:00,291.83,291.93,290.72,290.72,3638.0,290.4132,290.5127,289.3086,289.3086,3638.0
2024-12-09 10:30:00,290.7,291.0,290.22,290.23,3101.0,289.2887,289.5873,288.811,288.821,3101.0
2024-12-09 10:35:00,290.35,290.45,289.83,290.01,5512.0,288.9404,289.0399,288.4229,288.6021,5512.0
2024-12-09 10:40:00,290.02,290.02,289.63,289.63,6634.0,288.612,288.612,288.2239,288.2239,6634.0
2024-12-09 10:45:00,289.63,289.71,289.32,289.42,12335.0,288.2239,288.3035,287.9154,288.0149,12335.0
2024-12-09 10:50:00,289.4,289.48,288.46,288.93,22833.0,287.995,288.0746,287.0596,287.5273,22833.0
2024-12-09 10:55:00,288.92,289.16,288.74,289.0,3084.0,287.5174,287.7562,287.3382,287.597,3084.0
2024-12-09 11:00:00,289.18,289.18,288.37,288.39,4463.0,287.7761,287.7761,286.97,286.9899,4463.0
2024-12-09 11:05:00,288.72,288.72,287.85,288.1,3920.0,287.3183,287.3183,286.4525,286.7013,3920.0
2024-12-09 11:10:00,288.07,288.07,287.51,287.6,10514.0,286.6715,286.6715,286.1142,286.2038,10514.0
2024-12-09 11:15:00,287.69,287.86,287.66,287.83,5428.0,286.2933,286.4625,286.2635,286.4326,5428.0
2024-12-09 11:20:00,287.86,288.12,287.86,288.07,4007.0,286.4625,286.7212,286.4625,286.6715,4007.0
2024-12-09 11:25:00,288.07,288.35,288.07,288.32,13013.0,286.6715,286.9501,286.6715,286.9203,13013.0
2024-12-09 11:30:00,288.23,288.7,288.1,288.7,5990.0,286.8307,287.2984,286.7013,287.2984,5990.0
2024-12-09 11:35:00,288.68,288.85,288.41,288.41,9021.0,287.2785,287.4477,287.0098,287.0098,9021.0
2024-12-09 11:40:00,288.46,288.92,288.45,288.92,1954.0,287.0596,287.5174,287.0496,287.5174,1954.0
2024-12-09 11:45:00,289.28,289.37,289.12,289.28,1871.0,287.8756,287.9652,287.7164,287.8756,1871.0
2024-12-09 11:50:00,289.5,289.56,289.23,289.24,5024.0,288.0945,288.1542,287.8258,287.8358,5024.0
2024-12-09 11:55:00,289.23,289.59,289.15,289.51,5200.0,287.8258,288.1841,287.7462,288.1045,5200.0
2024-12-09 12:00:00,289.35,289.44,289.07,289.24,2389.0,287.9453,288.0348,287.6666,287.8358,2389.0
2024-12-09 12:05:00,289.06,289.36,288.89,289.36,3391.0,287.6567,287.9552,287.4875,287.9552,3391.0
2024-12-09 12:10:00,289.36,289.37,289.14,289.14,1500.0,287.9552,287.9652,287.7363,287.7363,1500.0
2024-12-09 12:15:00,289.13,289.44,289.03,289.39,3250.0,287.7263,288.0348,287.6268,287.9851,3250.0
2024-12-09 12:20:00,289.5,289.51,289.28,289.38,1860.0,288.0945,288.1045,287.8756,287.9751,1860.0
2024-12-09 12:25:00,289.32,289.41,289.28,289.41,2069.0,287.9154,288.005,287.8756,288.005,2069.0
2024-12-09 12:30:00,289.28,289.28,289.19,289.19,1100.0,287.8756,287.8756,287.786,287.786,1100.0
2024-12-09 12:35:00,289.05,289.05,288.78,288.89,2614.0,287.6467,287.6467,287.378,287.4875,2614.0
2024-12-09 12:40:00,288.91,289.12,288.91,289.12,2658.0,287.5074,287.7164,287.5074,287.7164,2658.0
2024-12-09 12:45:00,289.12,289.12,289.0,289.02,1941.0,287.7164,287.7164,287.597,287.6169,1941.0
2024-12-09 12:50:00,289.05,289.21,289.04,289.09,1925.0,287.6467,287.8059,287.6368,287.6865,1925.0
2024-12-09 12:55:00,289.15,289.15,289.06,289.11,2400.0,287.7462,287.7462,287.6567,287.7064,2400.0
2024-12-09 13:00:00,289.01,289.01,288.74,288.75,2800.0,287.6069,287.6069,287.3382,287.3482,2800.0
2024-12-09 13:05:00,288.81,289.13,288.81,289.06,2294.0,287.4079,287.7263,287.4079,287.6567,2294.0
2024-12-09 13:10:00,289.02,289.31,288.98,289.25,3077.0,287.6169,287.9055,287.5771,287.8458,3077.0
2024-12-09 13:15:00,289.18,289.18,289.08,289.08,3550.0,287.7761,287.7761,287.6766,287.6766,3550.0
2024-12-09 13:20:00,289.09,289.39,289.01,289.01,4150.0,287.6865,287.9851,287.6069,287.6069,4150.0
2024-12-09 13:25:00,288.86,289.04,288.86,288.87,3834.0,287.4576,287.6368,287.4576,287.4676,3834.0
2024-12-09 13:30:00,288.86,288.96,288.79,288.96,1700.0,287.4576,287.5572,287.388,287.5572,1700.0
2024-12-09 13:35:00,289.0,289.09,288.8,288.99,3419.0,287.597,287.6865,287.3979,287.587,3419.0
2024-12-09 13:40:00,289.05,289.05,288.87,288.87,2685.0,287.6467,287.6467,287.4676,287.4676,2685.0
2024-12-09 13:45:00,288.89,288.92,288.77,288.79,1800.0,287.4875,287.5174,287.3681,287.388,1800.0
2024-12-09 13:50:00,288.77,288.77,288.31,288.31,1934.0,287.3681,287.3681,286.9103,286.9103,1934.0
2024-12-09 13:55:00,288.24,288.43,288.22,288.43,2137.0,286.8407,287.0297,286.8208,287.0297,2137.0
2024-12-09 14:00:00,288.35,288.35,288.11,288.13,3042.0,286.9501,286.9501,286.7113,286.7312,3042.0
2024-12-09 14:05:00,288.11,288.14,288.03,288.08,1607.0,286.7113,286.7411,286.6317,286.6814,1607.0
2024-12-09 14:10:00,287.98,288.13,287.92,288.13,4533.0,286.5819,286.7312,286.5222,286.7312,4533.0
2024-12-09 14:15:00,288.01,288.01,287.75,287.81,3139.0,286.6118,286.6118,286.353,286.4127,3139.0
2024-12-09 14:20:00,287.84,287.88,287.67,287.86,4155.0,286.4426,286.4824,286.2734,286.4625,4155.0
2024-12-09 14:25:00,287.89,287.9,287.72,287.72,900.0,286.4924,286.5023,286.3232,286.3232,900.0
2024-12-09 14:30:00,287.72,287.85,287.72,287.78,2500.0,286.3232,286.4525,286.3232,286.3829,2500.0
2024-12-09 14:35:00,287.8,287.97,287.8,287.87,1900.0,286.4028,286.572,286.4028,286.4725,1900.0
2024-12-09 14:40:00,287.93,287.93,287.19,287.49,7951.0,286.5322,286.5322,285.7958,286.0943,7951.0
2024-12-09 14:45:00,287.51,287.54,287.4,287.44,2254.0,286.1142,286.1441,286.0047,286.0445,2254.0
2024-12-09 14:50:00,287.43,287.43,287.29,287.29,3000.0,286.0346,286.0346,285.8953,285.8953,3000.0
2024-12-09 14:55:00,287.29,287.29,287.18,287.2,2419.0,285.8953,285.8953,285.7858,285.8057,2419.0
2024-12-09 15:00:00,287.22,287.43,287.13,287.13,3867.0,285.8256,286.0346,285.736,285.736,3867.0
2024-12-09 15:05:00,287.14,287.15,287.09,287.11,2300.0,285.746,285.7559,285.6962,285.7161,2300.0
2024-12-09 15:10:00,287.04,287.24,287.0,287.24,7585.0,285.6465,285.8455,285.6067,285.8455,7585.0
2024-12-09 15:15:00,287.2,287.38,287.13,287.38,3870.0,285.8057,285.9848,285.736,285.9848,3870.0
2024-12-09 15:20:00,287.39,287.39,287.03,287.07,3487.0,285.9948,285.9948,285.6365,285.6763,3487.0
2024-12-09 15:25:00,287.1,287.31,287.07,287.19,3649.0,285.7062,285.9152,285.6763,285.7958,3649.0
2024-12-09 15:30:00,287.17,287.31,287.08,287.08,6091.0,285.7758,285.9152,285.6863,285.6863,6091.0
2024-12-09 15:35:00,287.05,287.1,286.84,286.84,4260.0,285.6564,285.7062,285.4475,285.4475,4260.0
2024-12-09 15:40:00,286.58,286.78,286.56,286.78,4336.0,285.1887,285.3877,285.1688,285.3877,4336.0
2024-12-09 15:45:00,286.72,286.81,286.63,286.81,4282.0,285.328,285.4176,285.2385,285.4176,4282.0
2024-12-09 15:50:00,286.81,286.89,286.28,286.37,18887.0,285.4176,285.4972,284.8902,284.9797,18887.0
2024-12-09 15:55:00,286.44,287.03,286.44,286.97,40741.0,285.0494,285.6365,285.0494,285.5768,40741.0
2024-12-10 09:30:00,289.01,289.01,287.75,287.97,13766.0,287.6069,287.6069,286.353,286.572,13766.0
2024-12-10 09:35:00,287.47,287.54,286.97,287.05,1720.0,286.0744,286.1441,285.5768,285.6564,1720.0
2024-12-10 09:40:00,286.5,286.5,285.79,285.88,2046.0,285.1091,285.1091,284.4025,284.4921,2046.0
2024-12-10 09:45:00,285.65,286.33,285.5,286.25,3573.0,284.2632,284.9399,284.114,284.8603,3573.0
2024-12-10 09:50:00,286.19,286.46,285.69,286.46,6900.0,284.8006,285.0693,284.303,285.0693,6900.0
2024-12-10 09:55:00,286.49,287.29,286.38,287.14,6677.0,285.0992,285.8953,284.9897,285.746,6677.0
2024-12-10 10:00:00,286.66,286.66,286.23,286.29,2295.0,285.2683,285.2683,284.8404,284.9001,2295.0
2024-12-10 10:05:00,286.16,286.29,285.88,286.11,6132.0,284.7708,284.9001,284.4921,284.721,6132.0
2024-12-10 10:10:00,286.09,286.26,285.86,286.04,1600.0,284.7011,284.8703,284.4722,284.6513,1600.0
2024-12-10 10:15:00,286.2,286.73,285.99,286.69,7342.0,284.8106,285.338,284.6016,285.2982,7342.0
2024-12-10 10:20:00,286.87,287.33,286.69,287.33,3422.0,285.4773,285.9351,285.2982,285.9351,3422.0
2024-12-10 10:25:00,287.3,287.86,287.09,287.73,2726.0,285.9052,286.4625,285.6962,286.3331,2726.0
2024-12-10 10:30:00,287.73,287.92,287.44,287.62,2349.0,286.3331,286.5222,286.0445,286.2237,2349.0
2024-12-10 10:35:00,287.62,288.34,287.61,288.33,3023.0,286.2237,286.9402,286.2137,286.9302,3023.0
2024-12-10 10:40:00,288.22,288.69,288.22,288.66,2409.0,286.8208,287.2885,286.8208,287.2586,2409.0
2024-12-10 10:45:00,288.59,288.69,288.4,288.4,2088.0,287.189,287.2885,286.9999,286.9999,2088.0
2024-12-10 10:50:00,288.4,288.54,288.01,288.03,7300.0,286.9999,287.1392,286.6118,286.6317,7300.0
2024-12-10 10:55:00,288.13,288.55,288.02,288.47,6722.0,286.7312,287.1491,286.6217,287.0695,6722.0
2024-12-10 11:00:00,288.34,288.61,288.33,288.53,3930.0,286.9402,287.2089,286.9302,287.1292,3930.0
2024-12-10 11:05:00,288.51,288.92,288.35,288.86,4648.0,287.1093,287.5174,286.9501,287.4576,4648.0
2024-12-10 11:10:00,288.88,289.12,288.71,289.02,4814.0,287.4775,287.7164,287.3084,287.6169,4814.0
2024-12-10 11:15:00,288.86,289.0,288.38,288.5,3562.0,287.4576,287.597,286.98,287.0994,3562.0
2024-12-10 11:20:00,288.5,288.65,288.46,288.64,3168.0,287.0994,287.2487,287.0596,287.2387,3168.0
2024-12-10 11:25:00,288.64,288.84,288.57,288.81,3013.0,287.2387,287.4377,287.1691,287.4079,3013.0
2024-12-10 11:30:00,288.73,289.05,288.73,289.05,3185.0,287.3283,287.6467,287.3283,287.6467,3185.0
2024-12-10 11:35:00,289.05,289.05,288.57,288.57,1875.0,287.6467,287.6467,287.1691,287.1691,1875.0
2024-12-10 11:40:00,288.51,288.79,288.38,288.74,3095.0,287.1093,287.388,286.98,287.3382,3095.0
2024-12-10 11:45:00,288.75,288.9,288.74,288.75,602.0,287.3482,287.4975,287.3382,287.3482,602.0
2024-12-10 11:50:00,288.89,288.89,288.4,288.4,1498.0,287.4875,287.4875,286.9999,286.9999,1498.0
2024-12-10 11:55:00,288.53,288.57,288.2,288.2,1400.0,287.1292,287.1691,286.8008,286.8008,1400.0
2024-12-10 12:00:00,288.15,288.27,288.01,288.13,1720.0,286.7511,286.8705,286.6118,286.7312,1720.0
2024-12-10 12:05:00,288.14,288.51,288.1,288.43,5033.0,286.7411,287.1093,286.7013,287.0297,5033.0
2024-12-10 12:10:00,288.4,288.68,288.4,288.63,2900.0,286.9999,287.2785,286.9999,287.2288,2900.0
2024-12-10 12:15:00,288.68,288.9,288.68,288.76,2568.0,287.2785,287.4975,287.2785,287.3581,2568.0
2024-12-10 12:20:00,288.67,288.69,288.59,288.62,2141.0,287.2686,287.2885,287.189,287.2188,2141.0
2024-12-10 12:25:00,288.69,288.73,288.58,288.73,1000.0,287.2885,287.3283,287.179,287.3283,1000.0
2024-12-10 12:30:00,288.75,289.08,288.67,288.9,4842.0,287.3482,287.6766,287.2686,287.4975,4842.0
2024-12-10 12:35:00,288.84,289.25,288.69,289.25,9325.0,287.4377,287.8458,287.2885,287.8458,9325.0
2024-12-10 12:40:00,289.31,289.75,288.96,288.96,2914.0,287.9055,288.3433,287.5572,287.5572,2914.0
2024-12-10 12:45:00,288.96,289.22,288.73,289.03,2176.0,287.5572,287.8159,287.3283,287.6268,2176.0
2024-12-10 12:50:00,289.11,289.23,288.78,288.78,4836.0,287.7064,287.8258,287.378,287.378,4836.0
2024-12-10 12:55:00,288.85,289.02,288.71,288.87,1522.0,287.4477,287.6169,287.3084,287.4676,1522.0
2024-12-10 13:00:00,288.86,288.86,288.38,288.44,1817.0,287.4576,287.4576,286.98,287.0397,1817.0
2024-12-10 13:05:00,288.47,288.73,288.39,288.73,3789.0,287.0695,287.3283,286.9899,287.3283,3789.0
2024-12-10 13:10:00,288.74,288.86,288.63,288.86,2023.0,287.3382,287.4576,287.2288,287.4576,2023.0
2024-12-10 13:15:00,288.68,288.73,288.62,288.62,1205.0,287.2785,287.3283,287.2188,287.2188,1205.0
2024-12-10 13:20:00,288.46,288.56,288.34,288.5,1684.0,287.0596,287.1591,286.9402,287.0994,1684.0
2024-12-10 13:25:00,288.49,288.71,288.49,288.63,2795.0,287.0894,287.3084,287.0894,287.2288,2795.0
2024-12-10 13:30:00,288.57,288.58,288.38,288.38,200.0,287.1691,287.179,286.98,286.98,200.0
2024-12-10 13:35:00,288.38,288.79,288.35,288.79,5980.0,286.98,287.388,286.9501,287.388,5980.0
2024-12-10 13:40:00,288.86,288.86,288.72,288.73,704.0,287.4576,287.4576,287.3183,287.3283,704.0
2024-12-10 13:45:00,288.49,288.49,288.41,288.42,1387.0,287.0894,287.0894,287.0098,287.0198,1387.0
2024-12-10 13:50:00,288.42,288.42,288.25,288.25,400.0,287.0198,287.0198,286.8506,286.8506,400.0
2024-12-10 13:55:00,288.25,288.49,288.18,288.48,4843.0,286.8506,287.0894,286.7809,287.0795,4843.0
2024-12-10 14:00:00,288.26,288.37,288.26,288.36,807.0,286.8606,286.97,286.8606,286.9601,807.0
2024-12-10 14:05:00,288.33,288.34,287.95,288.04,3220.0,286.9302,286.9402,286.5521,286.6416,3220.0
2024-12-10 14:10:00,287.87,288.18,287.67,288.12,3906.0,286.4725,286.7809,286.2734,286.7212,3906.0
2024-12-10 14:15:00,288.21,288.21,288.01,288.11,1415.0,286.8108,286.8108,286.6118,286.7113,1415.0
2024-12-10 14:20:00,288.11,288.21,287.99,288.13,2301.0,286.7113,286.8108,286.5919,286.7312,2301.0
2024-12-10 14:25:00,288.06,288.24,288.04,288.24,2811.0,286.6615,286.8407,286.6416,286.8407,2811.0
2024-12-10 14:30:00,288.25,288.29,288.14,288.26,1764.0,286.8506,286.8904,286.7411,286.8606,1764.0
2024-12-10 14:35:00,288.22,288.4,288.16,288.34,4103.0,286.8208,286.9999,286.761,286.9402,4103.0
2024-12-10 14:40:00,288.26,288.38,288.22,288.22,2491.0,286.8606,286.98,286.8208,286.8208,2491.0
2024-12-10 14:45:00,288.3,288.31,287.88,288.09,4147.0,286.9004,286.9103,286.4824,286.6914,4147.0
2024-12-10 14:50:00,288.15,288.29,288.09,288.19,4196.0,286.7511,286.8904,286.6914,286.7909,4196.0
2024-12-10 14:55:00,288.2,288.36,288.1,288.28,3151.0,286.8008,286.9601,286.7013,286.8805,3151.0
2024-12-10 15:00:00,288.28,288.38,288.16,288.25,5542.0,286.8805,286.98,286.761,286.8506,5542.0
2024-12-10 15:05:00,288.28,288.36,288.08,288.11,2392.0,286.8805,286.9601,286.6814,286.7113,2392.0
2024-12-10 15:10:00,288.06,288.06,287.37,287.48,6947.0,286.6615,286.6615,285.9749,286.0843,6947.0
2024-12-10 15:15:00,287.43,287.63,287.42,287.45,3751.0,286.0346,286.2336,286.0246,286.0545,3751.0
2024-12-10 15:20:00,287.48,287.48,287.04,287.11,5505.0,286.0843,286.0843,285.6465,285.7161,5505.0
2024-12-10 15:25:00,286.96,287.12,286.86,286.97,4493.0,285.5669,285.7261,285.4674,285.5768,4493.0
2024-12-10 15:30:00,286.97,287.14,286.76,287.14,13471.0,285.5768,285.746,285.3678,285.746,13471.0
2024-12-10 15:35:00,287.08,287.08,286.78,286.87,5611.0,285.6863,285.6863,285.3877,285.4773,5611.0
2024-12-10 15:40:00,286.96,287.24,286.92,287.24,7168.0,285.5669,285.8455,285.5271,285.8455,7168.0
2024-12-10 15:45:00,287.24,287.29,286.6,286.84,16761.0,285.8455,285.8953,285.2086,285.4475,16761.0
2024-12-10 15:50:00,287.04,287.41,286.85,286.88,24653.0,285.6465,286.0147,285.4574,285.4873,24653.0
2024-12-10 15:55:00,287.0,287.77,287.0,287.71,36003.0,285.6067,286.3729,285.6067,286.3132,36003.0
2024-12-11 09:30:00,290.19,291.1,289.54,290.17,13699.0,288.7812,289.6868,288.1343,288.7613,13699.0
2024-12-11 09:35:00,290.17,291.56,290.17,291.51,5350.0,288.7613,290.1445,288.7613,290.0948,5350.0
2024-12-11 09:40:00,291.31,291.81,291.31,291.6,3750.0,289.8958,290.3933,289.8958,290.1843,3750.0
2024-12-11 09:45:00,291.53,291.82,290.75,291.38,7730.0,290.1147,290.4033,289.3385,289.9654,7730.0
2024-12-11 09:50:00,291.34,291.48,290.97,291.12,5055.0,289.9256,290.0649,289.5574,289.7067,5055.0
2024-12-11 09:55:00,290.93,291.46,290.84,291.31,7686.0,289.5176,290.045,289.428,289.8958,7686.0
2024-12-11 10:00:00,291.19,291.19,290.29,290.5,3859.0,289.7763,289.7763,288.8807,289.0897,3859.0
2024-12-11 10:05:00,290.13,290.68,289.8,290.66,4951.0,288.7215,289.2688,288.3931,289.2489,4951.0
2024-12-11 10:10:00,290.75,290.94,290.74,290.88,1392.0,289.3385,289.5275,289.3285,289.4678,1392.0
2024-12-11 10:15:00,290.85,290.85,290.49,290.85,3450.0,289.438,289.438,289.0797,289.438,3450.0
2024-12-11 10:20:00,290.64,290.91,290.45,290.91,1522.0,289.229,289.4977,289.0399,289.4977,1522.0
2024-12-11 10:25:00,290.82,290.82,290.63,290.66,2900.0,289.4081,289.4081,289.2191,289.2489,2900.0
2024-12-11 10:30:00,290.66,290.66,290.37,290.46,2577.0,289.2489,289.2489,288.9603,289.0499,2577.0
2024-12-11 10:35:00,290.61,290.75,290.42,290.42,500.0,289.1991,289.3385,289.0101,289.0101,500.0
2024-12-11 10:40:00,290.48,290.61,290.37,290.46,1403.0,289.0698,289.1991,288.9603,289.0499,1403.0
2024-12-11 10:45:00,290.46,291.03,290.45,291.03,11280.0,289.0499,289.6171,289.0399,289.6171,11280.0
2024-12-11 10:50:00,291.16,291.16,290.73,290.89,4876.0,289.7465,289.7465,289.3186,289.4778,4876.0
2024-12-11 10:55:00,290.62,290.69,290.56,290.56,922.0,289.2091,289.2788,289.1494,289.1494,922.0
2024-12-11 11:00:00,290.56,290.56,290.24,290.25,2400.0,289.1494,289.1494,288.8309,288.8409,2400.0
2024-12-11 11:05:00,290.25,290.25,290.09,290.22,1810.0,288.8409,288.8409,288.6817,288.811,1810.0
2024-12-11 11:10:00,290.22,290.35,290.17,290.25,3320.0,288.811,288.9404,288.7613,288.8409,3320.0
2024-12-11 11:15:00,290.26,290.75,290.26,290.52,9776.0,288.8508,289.3385,288.8508,289.1096,9776.0
2024-12-11 11:20:00,290.52,290.52,290.52,290.52,0.0,289.1096,289.1096,289.1096,289.1096,0.0
2024-12-11 11:25:00,290.71,291.01,290.71,290.79,1550.0,289.2987,289.5972,289.2987,289.3783,1550.0
2024-12-11 11:30:00,291.02,291.11,290.86,290.89,2373.0,289.6072,289.6967,289.4479,289.4778,2373.0
2024-12-11 11:35:00,290.97,291.5,290.96,291.5,1841.0,289.5574,290.0848,289.5474,290.0848,1841.0
2024-12-11 11:40:00,291.9,291.9,291.55,291.71,1298.0,290.4829,290.4829,290.1346,290.2938,1298.0
2024-12-11 11:45:00,291.65,291.71,291.25,291.4,3675.0,290.2341,290.2938,289.836,289.9853,3675.0
2024-12-11 11:50:00,291.4,291.4,291.21,291.22,3216.0,289.9853,289.9853,289.7962,289.8062,3216.0
2024-12-11 11:55:00,291.08,291.31,291.08,291.3,801.0,289.6669,289.8958,289.6669,289.8858,801.0
2024-12-11 12:00:00,291.17,291.32,291.17,291.31,923.0,289.7564,289.9057,289.7564,289.8958,923.0
2024-12-11 12:05:00,291.3,291.39,291.17,291.29,3744.0,289.8858,289.9754,289.7564,289.8758,3744.0
2024-12-11 12:10:00,291.35,291.46,291.23,291.29,2647.0,289.9356,290.045,289.8161,289.8758,2647.0
2024-12-11 12:15:00,291.29,291.29,291.17,291.22,525.0,289.8758,289.8758,289.7564,289.8062,525.0
2024-12-11 12:20:00,291.22,291.42,291.21,291.42,715.0,289.8062,290.0052,289.7962,290.0052,715.0
2024-12-11 12:25:00,291.4,291.5,291.39,291.44,1889.0,289.9853,290.0848,289.9754,290.0251,1889.0
2024-12-11 12:30:00,291.42,291.6,291.39,291.59,1776.0,290.0052,290.1843,289.9754,290.1744,1776.0
2024-12-11 12:35:00,291.38,291.76,291.21,291.76,3467.0,289.9654,290.3436,289.7962,290.3436,3467.0
2024-12-11 12:40:00,291.5,291.5,291.49,291.5,100.0,290.0848,290.0848,290.0749,290.0848,100.0
2024-12-11 12:45:00,291.59,291.93,291.51,291.93,1245.0,290.1744,290.5127,290.0948,290.5127,1245.0
2024-12-11 12:50:00,291.9,291.9,291.81,291.81,201.0,290.4829,290.4829,290.3933,290.3933,201.0
2024-12-11 12:55:00,291.85,292.16,291.81,292.09,11976.0,290.4331,290.7416,290.3933,290.672,11976.0
2024-12-11 13:00:00,292.23,292.38,292.22,292.24,1816.0,290.8113,290.9606,290.8013,290.8212,1816.0
2024-12-11 13:05:00,292.15,292.17,291.95,291.95,2050.0,290.7317,290.7516,290.5326,290.5326,2050.0
2024-12-11 13:10:00,292.1,292.1,291.8,291.8,800.0,290.6819,290.6819,290.3834,290.3834,800.0
2024-12-11 13:15:00,291.93,291.94,291.92,291.92,823.0,290.5127,290.5227,290.5028,290.5028,823.0
2024-12-11 13:20:00,291.99,291.99,291.98,291.99,100.0,290.5724,290.5724,290.5625,290.5724,100.0
2024-12-11 13:25:00,292.12,292.54,292.02,292.53,3260.0,290.7018,291.1198,290.6023,291.1098,3260.0
2024-12-11 13:30:00,292.62,292.63,292.27,292.27,1987.0,291.1994,291.2093,290.8511,290.8511,1987.0
2024-12-11 13:35:00,292.3,292.3,292.06,292.22,1185.0,290.8809,290.8809,290.6421,290.8013,1185.0
2024-12-11 13:40:00,292.25,292.25,292.18,292.18,225.0,290.8312,290.8312,290.7615,290.7615,225.0
2024-12-11 13:45:00,292.17,292.25,292.12,292.25,1709.0,290.7516,290.8312,290.7018,290.8312,1709.0
2024-12-11 13:50:00,292.19,292.4,292.18,292.4,634.0,290.7715,290.9805,290.7615,290.9805,634.0
2024-12-11 13:55:00,292.17,292.31,292.17,292.25,3280.0,290.7516,290.8909,290.7516,290.8312,3280.0
2024-12-11 14:00:00,292.33,292.5,292.33,292.44,1425.0,290.9108,291.08,290.9108,291.0203,1425.0
2024-12-11 14:05:00,292.31,292.65,292.25,292.65,1907.0,290.8909,291.2292,290.8312,291.2292,1907.0
2024-12-11 14:10:00,292.87,292.89,292.87,292.89,325.0,291.4482,291.4681,291.4482,291.4681,325.0
2024-12-11 14:15:00,292.95,292.96,292.73,292.73,5245.0,291.5278,291.5377,291.3089,291.3089,5245.0
2024-12-11 14:20:00,292.73,292.79,292.64,292.65,4945.0,291.3089,291.3686,291.2193,291.2292,4945.0
2024-12-11 14:25:00,292.74,292.74,292.73,292.73,400.0,291.3188,291.3188,291.3089,291.3089,400.0
2024-12-11 14:30:00,292.64,292.7,292.62,292.68,1446.0,291.2193,291.279,291.1994,291.2591,1446.0
2024-12-11 14:35:00,292.81,292.94,292.68,292.79,4050.0,291.3885,291.5178,291.2591,291.3686,4050.0
2024-12-11 14:40:00,292.76,292.76,292.72,292.73,761.0,291.3387,291.3387,291.2989,291.3089,761.0
2024-12-11 14:45:00,292.84,292.9,292.2,292.22,5853.0,291.4183,291.478,290.7814,290.8013,5853.0
2024-12-11 14:50:00,292.15,292.4,292.05,292.24,3467.0,290.7317,290.9805,290.6322,290.8212,3467.0
2024-12-11 14:55:00,292.22,292.34,292.22,292.34,1200.0,290.8013,290.9207,290.8013,290.9207,1200.0
2024-12-11 15:00:00,292.26,292.33,292.22,292.31,911.0,290.8411,290.9108,290.8013,290.8909,911.0
2024-12-11 15:05:00,292.31,292.31,292.22,292.22,924.0,290.8909,290.8909,290.8013,290.8013,924.0
2024-12-11 15:10:00,292.23,292.28,292.07,292.07,3457.0,290.8113,290.861,290.6521,290.6521,3457.0
2024-12-11 15:15:00,292.15,292.15,292.0,292.01,4378.0,290.7317,290.7317,290.5824,290.5924,4378.0
2024-12-11 15:20:00,291.96,292.03,291.83,292.01,3610.0,290.5426,290.6123,290.4132,290.5924,3610.0
2024-12-11 15:25:00,291.92,292.06,291.9,292.0,1289.0,290.5028,290.6421,290.4829,290.5824,1289.0
2024-12-11 15:30:00,292.0,292.09,291.89,291.89,2852.0,290.5824,290.672,290.4729,290.4729,2852.0
2024-12-11 15:35:00,291.94,292.25,291.94,292.25,4217.0,290.5227,290.8312,290.5227,290.8312,4217.0
2024-12-11 15:40:00,292.22,292.25,292.02,292.13,7026.0,290.8013,290.8312,290.6023,290.7118,7026.0
2024-12-11 15:45:00,292.1,292.3,292.02,292.14,5344.0,290.6819,290.8809,290.6023,290.7217,5344.0
2024-12-11 15:50:00,292.16,292.48,292.01,292.43,17750.0,290.7416,291.0601,290.5924,291.0103,17750.0
2024-12-11 15:55:00,292.47,292.47,291.67,291.75,27419.0,291.0501,291.0501,290.254,290.3336,27419.0
2024-12-12 09:30:00,292.68,293.21,291.81,293.1,38103.0,291.2591,291.7865,290.3933,291.6771,38103.0
2024-12-12 09:35:00,293.33,293.56,292.79,293.56,1650.0,291.9059,292.1348,291.3686,292.1348,1650.0
2024-12-12 09:40:00,293.4,293.84,293.16,293.84,1995.0,291.9756,292.4135,291.7368,292.4135,1995.0
2024-12-12 09:45:00,293.81,294.01,293.26,293.69,13015.0,292.3836,292.5826,291.8363,292.2642,13015.0
2024-12-12 09:50:00,293.29,293.46,292.59,292.93,4652.0,291.8661,292.0353,291.1695,291.5079,4652.0
2024-12-12 09:55:00,292.94,293.29,292.66,293.28,4171.0,291.5178,291.8661,291.2392,291.8562,4171.0
2024-12-12 10:00:00,293.32,293.32,291.77,291.77,6674.0,291.896,291.896,290.3535,290.3535,6674.0
2024-12-12 10:05:00,292.09,292.23,291.87,292.0,3131.0,290.672,290.8113,290.453,290.5824,3131.0
2024-12-12 10:10:00,292.17,292.61,291.94,292.31,4609.0,290.7516,291.1894,290.5227,290.8909,4609.0
2024-12-12 10:15:00,292.54,292.54,292.23,292.5,2868.0,291.1198,291.1198,290.8113,291.08,2868.0
2024-12-12 10:20:00,292.51,292.63,292.51,292.57,1200.0,291.0899,291.2093,291.0899,291.1496,1200.0
2024-12-12 10:25:00,292.66,292.79,292.33,292.75,5390.0,291.2392,291.3686,290.9108,291.3288,5390.0
2024-12-12 10:30:00,292.73,293.02,292.49,292.86,3877.0,291.3089,291.5974,291.07,291.4382,3877.0
2024-12-12 10:35:00,292.88,292.88,292.44,292.53,3992.0,291.4581,291.4581,291.0203,291.1098,3992.0
2024-12-12 10:40:00,292.43,292.63,292.19,292.19,2496.0,291.0103,291.2093,290.7715,290.7715,2496.0
2024-12-12 10:45:00,292.29,292.46,292.21,292.26,2100.0,290.871,291.0402,290.7914,290.8411,2100.0
2024-12-12 10:50:00,292.22,292.4,292.01,292.17,1665.0,290.8013,290.9805,290.5924,290.7516,1665.0
2024-12-12 10:55:00,292.23,292.66,292.23,292.66,1386.0,290.8113,291.2392,290.8113,291.2392,1386.0
2024-12-12 11:00:00,292.54,292.8,292.53,292.76,1021.0,291.1198,291.3785,291.1098,291.3387,1021.0
2024-12-12 11:05:00,292.8,293.03,292.8,293.03,1126.0,291.3785,291.6074,291.3785,291.6074,1126.0
2024-12-12 11:10:00,293.09,293.09,292.9,293.04,1795.0,291.6671,291.6671,291.478,291.6174,1795.0
2024-12-12 11:15:00,292.91,293.24,292.91,293.24,900.0,291.488,291.8164,291.488,291.8164,900.0
2024-12-12 11:20:00,293.23,293.53,293.23,293.52,3100.0,291.8064,292.105,291.8064,292.095,3100.0
2024-12-12 11:25:00,293.51,293.63,293.39,293.52,1048.0,292.0851,292.2045,291.9657,292.095,1048.0
2024-12-12 11:30:00,293.51,293.64,293.33,293.36,2889.0,292.0851,292.2144,291.9059,291.9358,2889.0
2024-12-12 11:35:00,293.34,293.63,293.33,293.63,1075.0,291.9159,292.2045,291.9059,292.2045,1075.0
2024-12-12 11:40:00,293.62,293.71,293.54,293.63,1500.0,292.1945,292.2841,292.1149,292.2045,1500.0
2024-12-12 11:45:00,293.55,293.62,293.36,293.62,13827.0,292.1249,292.1945,291.9358,292.1945,13827.0
2024-12-12 11:50:00,293.53,293.72,293.5,293.67,1577.0,292.105,292.2941,292.0751,292.2443,1577.0
2024-12-12 11:55:00,293.68,293.68,293.25,293.25,1309.0,292.2542,292.2542,291.8263,291.8263,1309.0
2024-12-12 12:00:00,293.12,293.12,292.99,293.05,2751.0,291.697,291.697,291.5676,291.6273,2751.0
2024-12-12 12:05:00,293.06,293.48,293.05,293.37,8472.0,291.6373,292.0552,291.6273,291.9457,8472.0
2024-12-12 12:10:00,293.37,293.37,293.21,293.21,924.0,291.9457,291.9457,291.7865,291.7865,924.0
2024-12-12 12:15:00,293.29,293.64,293.28,293.61,3900.0,291.8661,292.2144,291.8562,292.1846,3900.0
2024-12-12 12:20:00,293.69,293.7,293.49,293.49,1334.0,292.2642,292.2741,292.0652,292.0652,1334.0
2024-12-12 12:25:00,293.61,293.65,293.34,293.34,2361.0,292.1846,292.2244,291.9159,291.9159,2361.0
2024-12-12 12:30:00,293.33,293.33,293.16,293.16,900.0,291.9059,291.9059,291.7368,291.7368,900.0
2024-12-12 12:35:00,293.06,293.2,293.06,293.16,1000.0,291.6373,291.7766,291.6373,291.7368,1000.0
2024-12-12 12:40:00,293.16,293.34,293.06,293.34,1900.0,291.7368,291.9159,291.6373,291.9159,1900.0
2024-12-12 12:45:00,293.35,293.59,293.13,293.2,1450.0,291.9258,292.1647,291.7069,291.7766,1450.0
2024-12-12 12:50:00,293.09,293.12,292.91,293.1,2200.0,291.6671,291.697,291.488,291.6771,2200.0
2024-12-12 12:55:00,293.11,293.22,293.06,293.14,900.0,291.687,291.7965,291.6373,291.7169,900.0
2024-12-12 13:00:00,293.09,293.2,292.73,292.78,2693.0,291.6671,291.7766,291.3089,291.3586,2693.0
2024-12-12 13:05:00,292.76,292.91,292.72,292.76,900.0,291.3387,291.488,291.2989,291.3387,900.0
2024-12-12 13:10:00,292.76,292.77,292.59,292.59,1276.0,291.3387,291.3487,291.1695,291.1695,1276.0
2024-12-12 13:15:00,292.65,292.71,292.65,292.69,1100.0,291.2292,291.289,291.2292,291.2691,1100.0
2024-12-12 13:20:00,292.68,292.81,292.59,292.79,5787.0,291.2591,291.3885,291.1695,291.3686,5787.0
2024-12-12 13:25:00,292.79,292.96,292.78,292.88,2434.0,291.3686,291.5377,291.3586,291.4581,2434.0
2024-12-12 13:30:00,292.88,292.99,292.88,292.99,600.0,291.4581,291.5676,291.4581,291.5676,600.0
2024-12-12 13:35:00,292.83,292.83,292.54,292.58,2833.0,291.4084,291.4084,291.1198,291.1596,2833.0
2024-12-12 13:40:00,292.62,292.63,292.32,292.36,4521.0,291.1994,291.2093,290.9008,290.9407,4521.0
2024-12-12 13:45:00,292.32,292.38,292.21,292.29,2806.0,290.9008,290.9606,290.7914,290.871,2806.0
2024-12-12 13:50:00,292.36,292.54,292.26,292.49,3384.0,290.9407,291.1198,290.8411,291.07,3384.0
2024-12-12 13:55:00,292.64,292.64,292.14,292.14,2500.0,291.2193,291.2193,290.7217,290.7217,2500.0
2024-12-12 14:00:00,292.24,292.24,291.95,292.23,2793.0,290.8212,290.8212,290.5326,290.8113,2793.0
2024-12-12 14:05:00,292.28,292.31,292.04,292.04,1492.0,290.861,290.8909,290.6222,290.6222,1492.0
2024-12-12 14:10:00,291.86,291.97,291.64,291.64,2079.0,290.4431,290.5525,290.2241,290.2241,2079.0
2024-12-12 14:15:00,291.71,291.99,291.71,291.98,2568.0,290.2938,290.5724,290.2938,290.5625,2568.0
2024-12-12 14:20:00,291.9,291.93,291.74,291.76,2010.0,290.4829,290.5127,290.3237,290.3436,2010.0
2024-12-12 14:25:00,291.77,291.84,291.63,291.78,1945.0,290.3535,290.4232,290.2142,290.3635,1945.0
2024-12-12 14:30:00,291.76,291.76,291.71,291.72,500.0,290.3436,290.3436,290.2938,290.3038,500.0
2024-12-12 14:35:00,291.72,292.01,291.71,291.91,1627.0,290.3038,290.5924,290.2938,290.4928,1627.0
2024-12-12 14:40:00,292.04,292.05,291.73,291.74,1000.0,290.6222,290.6322,290.3137,290.3237,1000.0
2024-12-12 14:45:00,291.74,291.81,291.46,291.46,2468.0,290.3237,290.3933,290.045,290.045,2468.0
2024-12-12 14:50:00,291.54,291.54,291.19,291.22,3098.0,290.1246,290.1246,289.7763,289.8062,3098.0
2024-12-12 14:55:00,291.13,291.37,291.12,291.21,3300.0,289.7166,289.9555,289.7067,289.7962,3300.0
2024-12-12 15:00:00,291.25,291.25,290.93,290.93,2720.0,289.836,289.836,289.5176,289.5176,2720.0
2024-12-12 15:05:00,290.85,290.96,290.79,290.81,3118.0,289.438,289.5474,289.3783,289.3982,3118.0
2024-12-12 15:10:00,290.79,291.04,290.74,290.88,6905.0,289.3783,289.6271,289.3285,289.4678,6905.0
2024-12-12 15:15:00,290.77,290.8,290.33,290.34,6210.0,289.3584,289.3882,288.9205,288.9305,6210.0
2024-12-12 15:20:00,290.45,290.68,290.32,290.58,3556.0,289.0399,289.2688,288.9106,289.1693,3556.0
2024-12-12 15:25:00,290.66,290.66,290.33,290.44,5015.0,289.2489,289.2489,288.9205,289.03,5015.0
2024-12-12 15:30:00,290.5,290.65,290.45,290.61,1902.0,289.0897,289.239,289.0399,289.1991,1902.0
2024-12-12 15:35:00,290.65,290.65,290.26,290.26,5955.0,289.239,289.239,288.8508,288.8508,5955.0
2024-12-12 15:40:00,290.26,290.34,290.1,290.22,4179.0,288.8508,288.9305,288.6916,288.811,4179.0
2024-12-12 15:45:00,290.26,290.38,290.14,290.22,3557.0,288.8508,288.9703,288.7314,288.811,3557.0
2024-12-12 15:50:00,290.0,290.36,289.74,290.22,19628.0,288.5921,288.9504,288.3334,288.811,19628.0
2024-12-12 15:55:00,290.22,290.38,289.84,289.89,25696.0,288.811,288.9703,288.4329,288.4826,25696.0
2024-12-13 09:30:00,288.61,289.35,288.46,289.28,11117.0,287.2089,287.9453,287.0596,287.8756,11117.0
2024-12-13 09:35:00,289.16,289.59,288.55,289.4,2533.0,287.7562,288.1841,287.1491,287.995,2533.0
2024-12-13 09:40:00,289.37,289.4,288.77,288.78,3834.0,287.9652,287.995,287.3681,287.378,3834.0
2024-12-13 09:45:00,288.36,288.89,288.32,288.89,2475.0,286.9601,287.4875,286.9203,287.4875,2475.0
2024-12-13 09:50:00,288.69,288.84,288.3,288.64,5810.0,287.2885,287.4377,286.9004,287.2387,5810.0
2024-12-13 09:55:00,288.62,289.14,288.62,288.8,7669.0,287.2188,287.7363,287.2188,287.3979,7669.0
2024-12-13 10:00:00,288.8,288.82,288.4,288.52,3398.0,287.3979,287.4178,286.9999,287.1193,3398.0
2024-12-13 10:05:00,288.39,288.62,288.39,288.44,2891.0,286.9899,287.2188,286.9899,287.0397,2891.0
2024-12-13 10:10:00,288.43,288.43,288.16,288.16,1100.0,287.0297,287.0297,286.761,286.761,1100.0
2024-12-13 10:15:00,288.28,288.45,288.08,288.15,9313.0,286.8805,287.0496,286.6814,286.7511,9313.0
2024-12-13 10:20:00,288.19,288.19,287.64,287.64,6509.0,286.7909,286.7909,286.2436,286.2436,6509.0
2024-12-13 10:25:00,287.85,288.31,287.85,288.29,5860.0,286.4525,286.9103,286.4525,286.8904,5860.0
2024-12-13 10:30:00,288.43,288.46,288.21,288.46,1279.0,287.0297,287.0596,286.8108,287.0596,1279.0
2024-12-13 10:35:00,288.31,288.46,288.19,288.4,900.0,286.9103,287.0596,286.7909,286.9999,900.0
2024-12-13 10:40:00,288.35,288.4,287.6,287.83,2669.0,286.9501,286.9999,286.2038,286.4326,2669.0
2024-12-13 10:45:00,287.84,288.08,287.84,288.01,600.0,286.4426,286.6814,286.4426,286.6118,600.0
2024-12-13 10:50:00,288.01,288.18,287.93,287.94,3240.0,286.6118,286.7809,286.5322,286.5421,3240.0
2024-12-13 10:55:00,287.87,287.97,287.81,287.97,873.0,286.4725,286.572,286.4127,286.572,873.0
2024-12-13 11:00:00,287.88,288.03,287.64,287.93,2289.0,286.4824,286.6317,286.2436,286.5322,2289.0
2024-12-13 11:05:00,287.9,288.16,287.9,288.16,637.0,286.5023,286.761,286.5023,286.761,637.0
2024-12-13 11:10:00,288.26,288.46,288.2,288.33,1512.0,286.8606,287.0596,286.8008,286.9302,1512.0
2024-12-13 11:15:00,288.24,288.38,288.2,288.29,1757.0,286.8407,286.98,286.8008,286.8904,1757.0
2024-12-13 11:20:00,288.29,288.52,288.05,288.52,3856.0,286.8904,287.1193,286.6516,287.1193,3856.0
2024-12-13 11:25:00,288.58,288.58,288.44,288.44,300.0,287.179,287.179,287.0397,287.0397,300.0
2024-12-13 11:30:00,288.58,288.58,288.43,288.49,1500.0,287.179,287.179,287.0297,287.0894,1500.0
2024-12-13 11:35:00,288.37,288.37,288.16,288.16,3198.0,286.97,286.97,286.761,286.761,3198.0
2024-12-13 11:40:00,288.21,288.21,288.13,288.13,300.0,286.8108,286.8108,286.7312,286.7312,300.0
2024-12-13 11:45:00,288.12,288.12,287.61,287.61,2801.0,286.7212,286.7212,286.2137,286.2137,2801.0
2024-12-13 11:50:00,287.79,287.8,287.49,287.65,1232.0,286.3928,286.4028,286.0943,286.2535,1232.0
2024-12-13 11:55:00,287.55,287.59,287.52,287.53,400.0,286.154,286.1938,286.1242,286.1341,400.0
2024-12-13 12:00:00,287.46,287.46,287.36,287.37,704.0,286.0644,286.0644,285.9649,285.9749,704.0
2024-12-13 12:05:00,287.34,287.37,287.26,287.26,712.0,285.945,285.9749,285.8654,285.8654,712.0
2024-12-13 12:10:00,287.3,287.36,287.11,287.11,1127.0,285.9052,285.9649,285.7161,285.7161,1127.0
2024-12-13 12:15:00,287.13,287.15,287.06,287.06,4294.0,285.736,285.7559,285.6664,285.6664,4294.0
2024-12-13 12:20:00,287.06,287.17,286.66,286.77,25095.0,285.6664,285.7758,285.2683,285.3778,25095.0
2024-12-13 12:25:00,286.81,287.0,286.74,286.8,1800.0,285.4176,285.6067,285.3479,285.4076,1800.0
2024-12-13 12:30:00,286.8,286.8,286.59,286.6,900.0,285.4076,285.4076,285.1987,285.2086,900.0
2024-12-13 12:35:00,286.49,286.5,286.49,286.49,600.0,285.0992,285.1091,285.0992,285.0992,600.0
2024-12-13 12:40:00,286.63,286.74,286.52,286.59,2171.0,285.2385,285.3479,285.129,285.1987,2171.0
2024-12-13 12:45:00,286.56,286.67,286.35,286.35,2153.0,285.1688,285.2783,284.9598,284.9598,2153.0
2024-12-13 12:50:00,286.35,286.48,286.28,286.47,2698.0,284.9598,285.0892,284.8902,285.0792,2698.0
2024-12-13 12:55:00,286.28,286.28,286.07,286.2,1692.0,284.8902,284.8902,284.6812,284.8106,1692.0
2024-12-13 13:00:00,286.29,286.54,286.29,286.54,1850.0,284.9001,285.1489,284.9001,285.1489,1850.0
2024-12-13 13:05:00,286.54,286.54,286.54,286.54,0.0,285.1489,285.1489,285.1489,285.1489,0.0
2024-12-13 13:10:00,286.48,286.79,286.47,286.79,1541.0,285.0892,285.3977,285.0792,285.3977,1541.0
2024-12-13 13:15:00,286.84,287.07,286.78,287.06,1428.0,285.4475,285.6763,285.3877,285.6664,1428.0
2024-12-13 13:20:00,286.99,287.05,286.97,286.97,4607.0,285.5967,285.6564,285.5768,285.5768,4607.0
2024-12-13 13:25:00,286.98,287.07,286.68,287.07,4688.0,285.5868,285.6763,285.2882,285.6763,4688.0
2024-12-13 13:30:00,287.1,287.11,286.91,286.96,5170.0,285.7062,285.7161,285.5171,285.5669,5170.0
2024-12-13 13:35:00,286.91,287.17,286.9,287.17,2238.0,285.5171,285.7758,285.5072,285.7758,2238.0
2024-12-13 13:40:00,287.18,287.25,287.14,287.25,1218.0,285.7858,285.8555,285.746,285.8555,1218.0
2024-12-13 13:45:00,287.26,287.26,287.11,287.18,2108.0,285.8654,285.8654,285.7161,285.7858,2108.0
2024-12-13 13:50:00,287.11,287.15,287.11,287.15,355.0,285.7161,285.7559,285.7161,285.7559,355.0
2024-12-13 13:55:00,287.23,287.29,287.2,287.2,1100.0,285.8356,285.8953,285.8057,285.8057,1100.0
2024-12-13 14:00:00,287.32,287.32,287.3,287.3,300.0,285.9251,285.9251,285.9052,285.9052,300.0
2024-12-13 14:05:00,287.36,287.47,287.36,287.44,700.0,285.9649,286.0744,285.9649,286.0445,700.0
2024-12-13 14:10:00,287.55,287.57,287.48,287.48,753.0,286.154,286.1739,286.0843,286.0843,753.0
2024-12-13 14:15:00,287.48,287.48,287.43,287.43,1208.0,286.0843,286.0843,286.0346,286.0346,1208.0
2024-12-13 14:20:00,287.49,287.49,287.22,287.29,2512.0,286.0943,286.0943,285.8256,285.8953,2512.0
2024-12-13 14:25:00,287.24,287.29,287.2,287.2,1375.0,285.8455,285.8953,285.8057,285.8057,1375.0
2024-12-13 14:30:00,287.14,287.19,287.1,287.1,2100.0,285.746,285.7958,285.7062,285.7062,2100.0
2024-12-13 14:35:00,287.1,287.18,287.09,287.16,2266.0,285.7062,285.7858,285.6962,285.7659,2266.0
2024-12-13 14:40:00,287.16,287.16,287.09,287.09,1775.0,285.7659,285.7659,285.6962,285.6962,1775.0
2024-12-13 14:45:00,287.1,287.37,287.09,287.37,4381.0,285.7062,285.9749,285.6962,285.9749,4381.0
2024-12-13 14:50:00,287.43,287.46,287.36,287.36,400.0,286.0346,286.0644,285.9649,285.9649,400.0
2024-12-13 14:55:00,287.48,287.55,287.36,287.52,3002.0,286.0843,286.154,285.9649,286.1242,3002.0
2024-12-13 15:00:00,287.63,287.7,287.63,287.7,400.0,286.2336,286.3033,286.2336,286.3033,400.0
2024-12-13 15:05:00,287.64,287.7,287.44,287.5,4476.0,286.2436,286.3033,286.0445,286.1042,4476.0
2024-12-13 15:10:00,287.48,287.51,287.41,287.46,1835.0,286.0843,286.1142,286.0147,286.0644,1835.0
2024-12-13 15:15:00,287.38,287.44,287.32,287.37,1462.0,285.9848,286.0445,285.9251,285.9749,1462.0
2024-12-13 15:20:00,287.38,287.48,287.19,287.48,1792.0,285.9848,286.0843,285.7958,286.0843,1792.0
2024-12-13 15:25:00,287.5,287.53,287.46,287.53,2131.0,286.1042,286.1341,286.0644,286.1341,2131.0
2024-12-13 15:30:00,287.58,287.58,287.46,287.51,2602.0,286.1839,286.1839,286.0644,286.1142,2602.0
2024-12-13 15:35:00,287.5,287.57,287.36,287.46,5130.0,286.1042,286.1739,285.9649,286.0644,5130.0
2024-12-13 15:40:00,287.46,287.48,287.3,287.4,1306.0,286.0644,286.0843,285.9052,286.0047,1306.0
2024-12-13 15:45:00,287.49,287.57,287.41,287.55,3221.0,286.0943,286.1739,286.0147,286.154,3221.0
2024-12-13 15:50:00,287.49,287.76,287.18,287.2,8769.0,286.0943,286.363,285.7858,285.8057,8769.0
2024-12-13 15:55:00,287.12,287.25,286.89,287.0,29084.0,285.7261,285.8555,285.4972,285.6067,29084.0
2024-12-16 09:30:00,287.58,288.13,286.33,287.94,14615.0,286.1839,286.7312,284.9399,286.5421,14615.0
2024-12-16 09:35:00,288.32,289.08,287.99,289.06,5900.0,286.9203,287.6766,286.5919,287.6567,5900.0
2024-12-16 09:40:00,288.81,290.02,288.66,289.78,5180.0,287.4079,288.612,287.2586,288.3732,5180.0
2024-12-16 09:45:00,289.76,290.41,289.74,290.0,4412.0,288.3533,289.0001,288.3334,288.5921,4412.0
2024-12-16 09:50:00,290.27,290.33,290.04,290.17,903.0,288.8608,288.9205,288.6319,288.7613,903.0
2024-12-16 09:55:00,290.15,290.35,290.0,290.35,1794.0,288.7414,288.9404,288.5921,288.9404,1794.0
2024-12-16 10:00:00,290.31,291.28,290.12,291.16,8340.0,288.9006,289.8659,288.7115,289.7465,8340.0
2024-12-16 10:05:00,291.12,291.46,290.94,291.02,3160.0,289.7067,290.045,289.5275,289.6072,3160.0
2024-12-16 10:10:00,291.21,291.77,291.21,291.32,7092.0,289.7962,290.3535,289.7962,289.9057,7092.0
2024-12-16 10:15:00,291.37,291.7,291.29,291.51,4636.0,289.9555,290.2839,289.8758,290.0948,4636.0
2024-12-16 10:20:00,291.5,291.51,291.06,291.34,4300.0,290.0848,290.0948,289.647,289.9256,4300.0
2024-12-16 10:25:00,291.1,291.88,291.1,291.88,1544.0,289.6868,290.463,289.6868,290.463,1544.0
2024-12-16 10:30:00,291.89,292.07,291.83,291.88,1750.0,290.4729,290.6521,290.4132,290.463,1750.0
2024-12-16 10:35:00,291.92,291.92,291.46,291.49,2200.0,290.5028,290.5028,290.045,290.0749,2200.0
2024-12-16 10:40:00,291.32,291.33,290.82,290.82,1200.0,289.9057,289.9157,289.4081,289.4081,1200.0
2024-12-16 10:45:00,290.8,290.9,290.46,290.9,13184.0,289.3882,289.4877,289.0499,289.4877,13184.0
2024-12-16 10:50:00,290.87,291.03,290.7,290.8,2888.0,289.4579,289.6171,289.2887,289.3882,2888.0
2024-12-16 10:55:00,290.82,290.95,290.67,290.67,2427.0,289.4081,289.5375,289.2589,289.2589,2427.0
2024-12-16 11:00:00,290.65,290.7,290.41,290.63,2689.0,289.239,289.2887,289.0001,289.2191,2689.0
2024-12-16 11:05:00,290.74,290.86,290.6,290.81,1627.0,289.3285,289.4479,289.1892,289.3982,1627.0
2024-12-16 11:10:00,290.74,290.85,290.55,290.84,2375.0,289.3285,289.438,289.1394,289.428,2375.0
2024-12-16 11:15:00,290.69,290.83,290.17,290.27,9723.0,289.2788,289.4181,288.7613,288.8608,9723.0
2024-12-16 11:20:00,290.4,290.46,290.24,290.38,8994.0,288.9902,289.0499,288.8309,288.9703,8994.0
2024-12-16 11:25:00,290.4,290.81,290.38,290.81,1705.0,288.9902,289.3982,288.9703,289.3982,1705.0
2024-12-16 11:30:00,290.64,290.64,290.4,290.41,4131.0,289.229,289.229,288.9902,289.0001,4131.0
2024-12-16 11:35:00,290.31,290.63,290.28,290.63,1153.0,288.9006,289.2191,288.8708,289.2191,1153.0
2024-12-16 11:40:00,290.57,290.57,290.31,290.41,2096.0,289.1593,289.1593,288.9006,289.0001,2096.0
2024-12-16 11:45:00,290.41,290.44,290.27,290.4,3400.0,289.0001,289.03,288.8608,288.9902,3400.0
2024-12-16 11:50:00,290.4,290.58,290.3,290.5,1000.0,288.9902,289.1693,288.8907,289.0897,1000.0
2024-12-16 11:55:00,290.48,290.48,290.29,290.29,800.0,289.0698,289.0698,288.8807,288.8807,800.0
2024-12-16 12:00:00,290.36,290.47,290.21,290.31,2023.0,288.9504,289.0598,288.8011,288.9006,2023.0
2024-12-16 12:05:00,290.26,290.48,290.13,290.38,4504.0,288.8508,289.0698,288.7215,288.9703,4504.0
2024-12-16 12:10:00,290.5,290.83,290.5,290.75,1600.0,289.0897,289.4181,289.0897,289.3385,1600.0
2024-12-16 12:15:00,290.68,290.71,290.45,290.45,1768.0,289.2688,289.2987,289.0399,289.0399,1768.0
2024-12-16 12:20:00,290.37,290.6,290.26,290.31,1480.0,288.9603,289.1892,288.8508,288.9006,1480.0
2024-12-16 12:25:00,290.29,290.41,290.06,290.09,3474.0,288.8807,289.0001,288.6518,288.6817,3474.0
2024-12-16 12:30:00,290.05,290.12,290.04,290.11,1000.0,288.6419,288.7115,288.6319,288.7016,1000.0
2024-12-16 12:35:00,290.1,290.11,289.86,290.0,4312.0,288.6916,288.7016,288.4528,288.5921,4312.0
2024-12-16 12:40:00,290.01,290.02,289.88,289.96,7505.0,288.6021,288.612,288.4727,288.5523,7505.0
2024-12-16 12:45:00,289.94,289.98,289.86,289.98,1936.0,288.5324,288.5722,288.4528,288.5722,1936.0
2024-12-16 12:50:00,290.02,290.19,289.99,290.04,2200.0,288.612,288.7812,288.5822,288.6319,2200.0
2024-12-16 12:55:00,290.17,290.2,290.08,290.11,700.0,288.7613,288.7911,288.6717,288.7016,700.0
2024-12-16 13:00:00,290.2,290.53,290.2,290.45,1500.0,288.7911,289.1195,288.7911,289.0399,1500.0
2024-12-16 13:05:00,290.51,290.53,290.13,290.24,2393.0,289.0996,289.1195,288.7215,288.8309,2393.0
2024-12-16 13:10:00,290.23,290.3,290.13,290.13,714.0,288.821,288.8907,288.7215,288.7215,714.0
2024-12-16 13:15:00,290.22,290.22,290.09,290.1,1428.0,288.811,288.811,288.6817,288.6916,1428.0
2024-12-16 13:20:00,290.09,290.49,290.09,290.49,1244.0,288.6817,289.0797,288.6817,289.0797,1244.0
2024-12-16 13:25:00,290.58,290.59,290.35,290.49,863.0,289.1693,289.1792,288.9404,289.0797,863.0
2024-12-16 13:30:00,290.46,290.46,290.42,290.42,554.0,289.0499,289.0499,289.0101,289.0101,554.0
2024-12-16 13:35:00,290.45,290.63,290.24,290.39,15383.0,289.0399,289.2191,288.8309,288.9802,15383.0
2024-12-16 13:40:00,290.37,290.57,290.3,290.56,2577.0,288.9603,289.1593,288.8907,289.1494,2577.0
2024-12-16 13:45:00,290.63,290.96,290.63,290.88,900.0,289.2191,289.5474,289.2191,289.4678,900.0
2024-12-16 13:50:00,290.9,290.9,290.48,290.48,1100.0,289.4877,289.4877,289.0698,289.0698,1100.0
2024-12-16 13:55:00,290.5,290.57,290.42,290.42,2630.0,289.0897,289.1593,289.0101,289.0101,2630.0
2024-12-16 14:00:00,290.38,290.47,290.36,290.4,953.0,288.9703,289.0598,288.9504,288.9902,953.0
2024-12-16 14:05:00,290.5,290.52,290.32,290.38,1100.0,289.0897,289.1096,288.9106,288.9703,1100.0
2024-12-16 14:10:00,290.24,290.29,290.16,290.22,1300.0,288.8309,288.8807,288.7513,288.811,1300.0
2024-12-16 14:15:00,290.22,290.22,290.05,290.12,1483.0,288.811,288.811,288.6419,288.7115,1483.0
2024-12-16 14:20:00,290.07,290.1,290.0,290.05,2547.0,288.6618,288.6916,288.5921,288.6419,2547.0
2024-12-16 14:25:00,290.08,290.08,289.78,289.79,800.0,288.6717,288.6717,288.3732,288.3831,800.0
2024-12-16 14:30:00,289.79,289.95,289.79,289.82,1045.0,288.3831,288.5424,288.3831,288.413,1045.0
2024-12-16 14:35:00,289.88,290.09,289.82,289.97,1103.0,288.4727,288.6817,288.413,288.5623,1103.0
2024-12-16 14:40:00,290.06,290.14,289.92,290.02,2520.0,288.6518,288.7314,288.5125,288.612,2520.0
2024-12-16 14:45:00,290.01,290.01,289.89,289.89,500.0,288.6021,288.6021,288.4826,288.4826,500.0
2024-12-16 14:50:00,290.01,290.18,289.9,290.18,1500.0,288.6021,288.7712,288.4926,288.7712,1500.0
2024-12-16 14:55:00,290.15,290.42,290.12,290.4,4008.0,288.7414,289.0101,288.7115,288.9902,4008.0
2024-12-16 15:00:00,290.47,290.47,290.27,290.35,2845.0,289.0598,289.0598,288.8608,288.9404,2845.0
2024-12-16 15:05:00,290.38,290.5,290.38,290.5,2510.0,288.9703,289.0897,288.9703,289.0897,2510.0
2024-12-16 15:10:00,290.51,290.69,290.51,290.69,3754.0,289.0996,289.2788,289.0996,289.2788,3754.0
2024-12-16 15:15:00,290.72,290.75,290.7,290.71,2050.0,289.3086,289.3385,289.2887,289.2987,2050.0
2024-12-16 15:20:00,290.81,290.82,290.69,290.76,1567.0,289.3982,289.4081,289.2788,289.3484,1567.0
2024-12-16 15:25:00,290.78,290.82,290.68,290.68,2405.0,289.3683,289.4081,289.2688,289.2688,2405.0
2024-12-16 15:30:00,290.71,290.82,290.63,290.7,9557.0,289.2987,289.4081,289.2191,289.2887,9557.0
2024-12-16 15:35:00,290.76,291.01,290.75,290.75,14152.0,289.3484,289.5972,289.3385,289.3385,14152.0
2024-12-16 15:40:00,290.74,290.76,290.29,290.4,7607.0,289.3285,289.3484,288.8807,288.9902,7607.0
2024-12-16 15:45:00,290.34,290.5,290.11,290.47,30906.0,288.9305,289.0897,288.7016,289.0598,30906.0
2024-12-16 15:50:00,290.44,290.7,289.85,290.46,35646.0,289.03,289.2887,288.4428,289.0499,35646.0
2024-12-16 15:55:00,290.59,290.68,290.26,290.4,30171.0,289.1792,289.2688,288.8508,288.9902,30171.0
2024-12-17 09:30:00,288.77,290.53,288.46,289.65,23610.0,287.3681,289.1195,287.0596,288.2438,23610.0
2024-12-17 09:35:00,289.65,291.2,289.65,290.19,10240.0,288.2438,289.7863,288.2438,288.7812,10240.0
2024-12-17 09:40:00,289.58,289.73,289.12,289.69,8341.0,288.1741,288.3234,287.7164,288.2836,8341.0
2024-12-17 09:45:00,289.74,289.79,289.37,289.76,3598.0,288.3334,288.3831,287.9652,288.3533,3598.0
2024-12-17 09:50:00,290.1,290.93,290.1,290.93,2917.0,288.6916,289.5176,288.6916,289.5176,2917.0
2024-12-17 09:55:00,291.2,291.2,290.87,290.99,2513.0,289.7863,289.7863,289.4579,289.5773,2513.0
2024-12-17 10:00:00,290.98,291.09,290.55,290.55,4750.0,289.5674,289.6768,289.1394,289.1394,4750.0
2024-12-17 10:05:00,290.55,290.55,289.57,289.57,4056.0,289.1394,289.1394,288.1642,288.1642,4056.0
2024-12-17 10:10:00,289.66,289.74,289.21,289.74,13053.0,288.2538,288.3334,287.8059,288.3334,13053.0
2024-12-17 10:15:00,289.8,289.98,289.51,289.78,10992.0,288.3931,288.5722,288.1045,288.3732,10992.0
2024-12-17 10:20:00,289.8,290.31,289.69,290.09,15895.0,288.3931,288.9006,288.2836,288.6817,15895.0
2024-12-17 10:25:00,289.93,290.09,289.24,289.37,4028.0,288.5225,288.6817,287.8358,287.9652,4028.0
2024-12-17 10:30:00,289.49,289.55,289.14,289.24,2516.0,288.0846,288.1443,287.7363,287.8358,2516.0
2024-12-17 10:35:00,289.24,289.65,289.24,289.65,4019.0,287.8358,288.2438,287.8358,288.2438,4019.0
2024-12-17 10:40:00,289.65,289.98,289.58,289.68,4713.0,288.2438,288.5722,288.1741,288.2737,4713.0
2024-12-17 10:45:00,289.58,289.86,289.51,289.86,2070.0,288.1741,288.4528,288.1045,288.4528,2070.0
2024-12-17 10:50:00,289.85,289.85,289.42,289.74,3011.0,288.4428,288.4428,288.0149,288.3334,3011.0
2024-12-17 10:55:00,289.7,289.9,289.7,289.88,1075.0,288.2936,288.4926,288.2936,288.4727,1075.0
2024-12-17 11:00:00,290.13,290.45,289.93,290.44,6050.0,288.7215,289.0399,288.5225,289.03,6050.0
2024-12-17 11:05:00,290.35,290.6,290.27,290.5,3347.0,288.9404,289.1892,288.8608,289.0897,3347.0
2024-12-17 11:10:00,290.65,290.69,290.62,290.62,1107.0,289.239,289.2788,289.2091,289.2091,1107.0
2024-12-17 11:15:00,290.55,290.65,290.5,290.5,2535.0,289.1394,289.239,289.0897,289.0897,2535.0
2024-12-17 11:20:00,290.49,290.63,290.44,290.49,2872.0,289.0797,289.2191,289.03,289.0797,2872.0
2024-12-17 11:25:00,290.53,290.57,290.37,290.5,1749.0,289.1195,289.1593,288.9603,289.0897,1749.0
2024-12-17 11:30:00,290.5,290.59,290.46,290.5,2525.0,289.0897,289.1792,289.0499,289.0897,2525.0
2024-12-17 11:35:00,290.5,290.61,290.47,290.61,1323.0,289.0897,289.1991,289.0598,289.1991,1323.0
2024-12-17 11:40:00,290.45,290.59,290.38,290.59,1390.0,289.0399,289.1792,288.9703,289.1792,1390.0
2024-12-17 11:45:00,290.48,290.49,290.32,290.41,3304.0,289.0698,289.0797,288.9106,289.0001,3304.0
2024-12-17 11:50:00,290.49,291.07,290.37,291.07,11167.0,289.0797,289.6569,288.9603,289.6569,11167.0
2024-12-17 11:55:00,291.07,291.32,290.94,290.94,5009.0,289.6569,289.9057,289.5275,289.5275,5009.0
2024-12-17 12:00:00,290.97,290.98,290.91,290.95,873.0,289.5574,289.5674,289.4977,289.5375,873.0
2024-12-17 12:05:00,290.92,290.92,290.49,290.5,1409.0,289.5076,289.5076,289.0797,289.0897,1409.0
2024-12-17 12:10:00,290.44,290.44,290.17,290.17,2697.0,289.03,289.03,288.7613,288.7613,2697.0
2024-12-17 12:15:00,290.29,290.45,290.17,290.23,3172.0,288.8807,289.0399,288.7613,288.821,3172.0
2024-12-17 12:20:00,290.35,290.6,290.34,290.35,3907.0,288.9404,289.1892,288.9305,288.9404,3907.0
2024-12-17 12:25:00,290.3,290.47,290.1,290.11,3961.0,288.8907,289.0598,288.6916,288.7016,3961.0
2024-12-17 12:30:00,290.11,290.11,289.7,290.01,3093.0,288.7016,288.7016,288.2936,288.6021,3093.0
2024-12-17 12:35:00,290.14,290.15,289.99,290.06,2318.0,288.7314,288.7414,288.5822,288.6518,2318.0
2024-12-17 12:40:00,290.06,290.32,290.05,290.28,1203.0,288.6518,288.9106,288.6419,288.8708,1203.0
2024-12-17 12:45:00,290.26,290.39,290.15,290.26,5466.0,288.8508,288.9802,288.7414,288.8508,5466.0
2024-12-17 12:50:00,290.2,290.28,290.19,290.19,1107.0,288.7911,288.8708,288.7812,288.7812,1107.0
2024-12-17 12:55:00,290.2,290.27,290.15,290.25,1945.0,288.7911,288.8608,288.7414,288.8409,1945.0
2024-12-17 13:00:00,290.34,290.34,290.27,290.27,1696.0,288.9305,288.9305,288.8608,288.8608,1696.0
2024-12-17 13:05:00,290.25,290.35,290.14,290.28,3914.0,288.8409,288.9404,288.7314,288.8708,3914.0
2024-12-17 13:10:00,290.21,290.24,290.14,290.23,1803.0,288.8011,288.8309,288.7314,288.821,1803.0
2024-12-17 13:15:00,290.33,290.33,290.05,290.08,5112.0,288.9205,288.9205,288.6419,288.6717,5112.0
2024-12-17 13:20:00,290.06,290.38,290.06,290.35,1527.0,288.6518,288.9703,288.6518,288.9404,1527.0
2024-12-17 13:25:00,290.3,290.37,290.27,290.3,2075.0,288.8907,288.9603,288.8608,288.8907,2075.0
2024-12-17 13:30:00,290.15,290.25,290.0,290.04,5501.0,288.7414,288.8409,288.5921,288.6319,5501.0
2024-12-17 13:35:00,290.06,290.1,289.99,290.09,3022.0,288.6518,288.6916,288.5822,288.6817,3022.0
2024-12-17 13:40:00,290.1,290.2,290.07,290.13,1297.0,288.6916,288.7911,288.6618,288.7215,1297.0
2024-12-17 13:45:00,290.13,290.13,289.85,289.85,5523.0,288.7215,288.7215,288.4428,288.4428,5523.0
2024-12-17 13:50:00,289.91,290.27,289.9,290.27,1977.0,288.5025,288.8608,288.4926,288.8608,1977.0
2024-12-17 13:55:00,290.29,290.4,290.25,290.38,1039.0,288.8807,288.9902,288.8409,288.9703,1039.0
2024-12-17 14:00:00,290.29,290.29,290.17,290.17,1035.0,288.8807,288.8807,288.7613,288.7613,1035.0
2024-12-17 14:05:00,290.14,290.19,290.07,290.07,1563.0,288.7314,288.7812,288.6618,288.6618,1563.0
2024-12-17 14:10:00,290.14,290.14,289.91,290.07,3016.0,288.7314,288.7314,288.5025,288.6618,3016.0
2024-12-17 14:15:00,289.98,290.06,289.98,290.06,460.0,288.5722,288.6518,288.5722,288.6518,460.0
2024-12-17 14:20:00,290.1,290.13,290.09,290.13,1002.0,288.6916,288.7215,288.6817,288.7215,1002.0
2024-12-17 14:25:00,290.0,290.08,289.98,290.08,2048.0,288.5921,288.6717,288.5722,288.6717,2048.0
2024-12-17 14:30:00,290.05,290.12,289.92,290.0,1800.0,288.6419,288.7115,288.5125,288.5921,1800.0
2024-12-17 14:35:00,290.06,290.06,289.81,289.95,3063.0,288.6518,288.6518,288.403,288.5424,3063.0
2024-12-17 14:40:00,290.01,290.03,289.7,289.74,3356.0,288.6021,288.622,288.2936,288.3334,3356.0
2024-12-17 14:45:00,289.75,289.75,289.56,289.56,1424.0,288.3433,288.3433,288.1542,288.1542,1424.0
2024-12-17 14:50:00,289.59,289.59,289.39,289.46,2547.0,288.1841,288.1841,287.9851,288.0547,2547.0
2024-12-17 14:55:00,289.53,289.53,289.26,289.31,12890.0,288.1244,288.1244,287.8557,287.9055,12890.0
2024-12-17 15:00:00,289.37,289.48,289.18,289.48,4973.0,287.9652,288.0746,287.7761,288.0746,4973.0
2024-12-17 15:05:00,289.5,289.66,289.43,289.55,2500.0,288.0945,288.2538,288.0249,288.1443,2500.0
2024-12-17 15:10:00,289.51,289.56,289.46,289.46,3586.0,288.1045,288.1542,288.0547,288.0547,3586.0
2024-12-17 15:15:00,289.46,289.46,289.16,289.25,6221.0,288.0547,288.0547,287.7562,287.8458,6221.0
2024-12-17 15:20:00,289.27,289.42,289.17,289.4,4018.0,287.8657,288.0149,287.7661,287.995,4018.0
2024-12-17 15:25:00,289.4,289.78,289.39,289.76,6007.0,287.995,288.3732,287.9851,288.3533,6007.0
2024-12-17 15:30:00,289.78,290.06,289.77,289.93,12199.0,288.3732,288.6518,288.3632,288.5225,12199.0
2024-12-17 15:35:00,289.92,290.07,289.85,290.02,6830.0,288.5125,288.6618,288.4428,288.612,6830.0
2024-12-17 15:40:00,290.05,290.41,290.02,290.35,7104.0,288.6419,289.0001,288.612,288.9404,7104.0
2024-12-17 15:45:00,290.28,290.51,289.82,289.93,15607.0,288.8708,289.0996,288.413,288.5225,15607.0
2024-12-17 15:50:00,289.89,289.97,289.42,289.57,20433.0,288.4826,288.5623,288.0149,288.1642,20433.0
2024-12-17 15:55:00,289.51,289.74,289.27,289.48,44104.0,288.1045,288.3334,287.8657,288.0746,44104.0
2024-12-18 09:30:00,289.12,289.62,288.46,289.32,13458.0,287.7164,288.214,287.0596,287.9154,13458.0
2024-12-18 09:35:00,289.46,290.0,289.46,289.62,1868.0,288.0547,288.5921,288.0547,288.214,1868.0
2024-12-18 09:40:00,289.71,289.71,289.11,289.11,1300.0,288.3035,288.3035,287.7064,287.7064,1300.0
2024-12-18 09:45:00,288.93,289.66,288.88,289.66,3050.0,287.5273,288.2538,287.4775,288.2538,3050.0
2024-12-18 09:50:00,289.44,289.44,289.37,289.38,300.0,288.0348,288.0348,287.9652,287.9751,300.0
2024-12-18 09:55:00,289.26,290.0,289.26,289.92,7906.0,287.8557,288.5921,287.8557,288.5125,7906.0
2024-12-18 10:00:00,290.0,290.62,289.87,290.61,2620.0,288.5921,289.2091,288.4627,289.1991,2620.0
2024-12-18 10:05:00,290.2,290.71,290.17,290.61,1800.0,288.7911,289.2987,288.7613,289.1991,1800.0
2024-12-18 10:10:00,290.6,290.78,290.29,290.29,5146.0,289.1892,289.3683,288.8807,288.8807,5146.0
2024-12-18 10:15:00,290.26,290.39,290.14,290.39,2228.0,288.8508,288.9802,288.7314,288.9802,2228.0
2024-12-18 10:20:00,290.18,290.56,290.18,290.48,1325.0,288.7712,289.1494,288.7712,289.0698,1325.0
2024-12-18 10:25:00,290.34,290.81,290.34,290.81,3007.0,288.9305,289.3982,288.9305,289.3982,3007.0
2024-12-18 10:30:00,290.98,290.98,290.93,290.94,200.0,289.5674,289.5674,289.5176,289.5275,200.0
2024-12-18 10:35:00,290.93,291.0,290.8,290.96,1498.0,289.5176,289.5873,289.3882,289.5474,1498.0
2024-12-18 10:40:00,290.93,291.24,290.84,291.13,5743.0,289.5176,289.8261,289.428,289.7166,5743.0
2024-12-18 10:45:00,291.23,291.25,290.77,290.82,6363.0,289.8161,289.836,289.3584,289.4081,6363.0
2024-12-18 10:50:00,290.69,290.88,290.51,290.54,2475.0,289.2788,289.4678,289.0996,289.1295,2475.0
2024-12-18 10:55:00,290.69,291.09,290.64,290.64,2334.0,289.2788,289.6768,289.229,289.229,2334.0
2024-12-18 11:00:00,290.72,291.09,290.27,290.46,3391.0,289.3086,289.6768,288.8608,289.0499,3391.0
2024-12-18 11:05:00,290.4,290.4,290.09,290.1,1405.0,288.9902,288.9902,288.6817,288.6916,1405.0
2024-12-18 11:10:00,289.96,290.09,289.76,289.87,1655.0,288.5523,288.6817,288.3533,288.4627,1655.0
2024-12-18 11:15:00,290.01,290.01,289.51,289.7,2687.0,288.6021,288.6021,288.1045,288.2936,2687.0
2024-12-18 11:20:00,289.54,289.82,289.54,289.82,1014.0,288.1343,288.413,288.1343,288.413,1014.0
2024-12-18 11:25:00,289.76,290.2,289.76,290.09,2329.0,288.3533,288.7911,288.3533,288.6817,2329.0
2024-12-18 11:30:00,290.01,290.01,289.75,289.82,2761.0,288.6021,288.6021,288.3433,288.413,2761.0
2024-12-18 11:35:00,289.77,290.2,289.77,290.09,2134.0,288.3632,288.7911,288.3632,288.6817,2134.0
2024-12-18 11:40:00,290.09,290.16,289.9,289.9,8248.0,288.6817,288.7513,288.4926,288.4926,8248.0
2024-12-18 11:45:00,289.88,289.92,289.78,289.85,1622.0,288.4727,288.5125,288.3732,288.4428,1622.0
2024-12-18 11:50:00,289.88,290.28,289.88,290.13,7103.0,288.4727,288.8708,288.4727,288.7215,7103.0
2024-12-18 11:55:00,290.24,290.28,289.72,289.72,2048.0,288.8309,288.8708,288.3135,288.3135,2048.0
2024-12-18 12:00:00,289.85,289.95,289.36,289.48,2306.0,288.4428,288.5424,287.9552,288.0746,2306.0
2024-12-18 12:05:00,289.35,289.4,289.01,289.01,1178.0,287.9453,287.995,287.6069,287.6069,1178.0
2024-12-18 12:10:00,289.11,289.4,289.0,289.4,2412.0,287.7064,287.995,287.597,287.995,2412.0
2024-12-18 12:15:00,289.49,289.98,289.45,289.98,1908.0,288.0846,288.5722,288.0448,288.5722,1908.0
2024-12-18 12:20:00,289.73,289.96,289.71,289.71,1057.0,288.3234,288.5523,288.3035,288.3035,1057.0
2024-12-18 12:25:00,289.87,289.92,289.48,289.48,4074.0,288.4627,288.5125,288.0746,288.0746,4074.0
2024-12-18 12:30:00,289.43,289.57,289.31,289.53,27168.0,288.0249,288.1642,287.9055,288.1244,27168.0
2024-12-18 12:35:00,289.65,289.69,289.47,289.48,1200.0,288.2438,288.2836,288.0647,288.0746,1200.0
2024-12-18 12:40:00,289.48,289.61,289.23,289.25,2523.0,288.0746,288.204,287.8258,287.8458,2523.0
2024-12-18 12:45:00,289.36,289.38,288.92,289.03,5791.0,287.9552,287.9751,287.5174,287.6268,5791.0
2024-12-18 12:50:00,289.01,289.02,288.5,288.51,1331.0,287.6069,287.6169,287.0994,287.1093,1331.0
2024-12-18 12:55:00,288.7,288.96,288.69,288.88,2934.0,287.2984,287.5572,287.2885,287.4775,2934.0
2024-12-18 13:00:00,288.78,288.87,288.2,288.29,4400.0,287.378,287.4676,286.8008,286.8904,4400.0
2024-12-18 13:05:00,288.2,288.43,288.06,288.34,4811.0,286.8008,287.0297,286.6615,286.9402,4811.0
2024-12-18 13:10:00,288.33,288.49,287.83,288.02,5130.0,286.9302,287.0894,286.4326,286.6217,5130.0
2024-12-18 13:15:00,288.04,288.04,287.87,288.01,2102.0,286.6416,286.6416,286.4725,286.6118,2102.0
2024-12-18 13:20:00,288.01,288.52,288.01,288.4,3294.0,286.6118,287.1193,286.6118,286.9999,3294.0
2024-12-18 13:25:00,288.32,288.33,288.19,288.26,985.0,286.9203,286.9302,286.7909,286.8606,985.0
2024-12-18 13:30:00,288.22,288.43,288.19,288.26,15997.0,286.8208,287.0297,286.7909,286.8606,15997.0
2024-12-18 13:35:00,288.28,288.49,288.26,288.39,1510.0,286.8805,287.0894,286.8606,286.9899,1510.0
2024-12-18 13:40:00,288.37,288.39,288.18,288.18,3221.0,286.97,286.9899,286.7809,286.7809,3221.0
2024-12-18 13:45:00,288.35,288.58,288.31,288.51,2125.0,286.9501,287.179,286.9103,287.1093,2125.0
2024-12-18 13:50:00,288.49,288.62,288.48,288.62,635.0,287.0894,287.2188,287.0795,287.2188,635.0
2024-12-18 13:55:00,288.56,288.59,288.43,288.43,4079.0,287.1591,287.189,287.0297,287.0297,4079.0
2024-12-18 14:00:00,288.16,288.77,287.74,287.88,3479.0,286.761,287.3681,286.3431,286.4824,3479.0
2024-12-18 14:05:00,287.88,287.88,286.52,286.69,13829.0,286.4824,286.4824,285.129,285.2982,13829.0
2024-12-18 14:10:00,286.85,286.92,286.52,286.69,17874.0,285.4574,285.5271,285.129,285.2982,17874.0
2024-12-18 14:15:00,286.62,286.78,286.27,286.39,16067.0,285.2285,285.3877,284.8802,284.9996,16067.0
2024-12-18 14:20:00,286.5,286.93,286.49,286.83,3672.0,285.1091,285.537,285.0992,285.4375,3672.0
2024-12-18 14:25:00,286.88,286.92,286.07,286.07,7574.0,285.4873,285.5271,284.6812,284.6812,7574.0
2024-12-18 14:30:00,285.91,286.6,285.67,286.23,7322.0,284.522,285.2086,284.2831,284.8404,7322.0
2024-12-18 14:35:00,286.14,286.16,285.65,285.65,3118.0,284.7508,284.7708,284.2632,284.2632,3118.0
2024-12-18 14:40:00,285.75,286.16,285.66,285.75,6783.0,284.3627,284.7708,284.2732,284.3627,6783.0
2024-12-18 14:45:00,285.57,285.75,284.43,285.02,9782.0,284.1836,284.3627,283.0492,283.6363,9782.0
2024-12-18 14:50:00,285.15,285.2,284.65,284.87,5835.0,283.7657,283.8154,283.2681,283.487,5835.0
2024-12-18 14:55:00,285.03,285.03,284.11,284.11,11982.0,283.6462,283.6462,282.7307,282.7307,11982.0
2024-12-18 15:00:00,284.16,284.5,283.08,283.08,8667.0,282.7805,283.1188,281.7057,281.7057,8667.0
2024-12-18 15:05:00,283.21,284.2,283.2,283.21,15404.0,281.8351,282.8203,281.8251,281.8351,15404.0
2024-12-18 15:10:00,283.2,283.2,282.16,282.71,16209.0,281.8251,281.8251,280.7902,281.3375,16209.0
2024-12-18 15:15:00,282.7,282.81,281.79,282.13,22878.0,281.3276,281.437,280.422,280.7603,22878.0
2024-12-18 15:20:00,282.15,283.33,282.06,282.68,7513.0,280.7802,281.9545,280.6907,281.3076,7513.0
2024-12-18 15:25:00,282.69,282.7,281.62,282.11,9410.0,281.3176,281.3276,280.2528,280.7404,9410.0
2024-12-18 15:30:00,282.37,282.67,281.98,282.09,10049.0,280.9992,281.2977,280.611,280.7205,10049.0
2024-12-18 15:35:00,282.2,282.2,280.19,280.19,14953.0,280.83,280.83,278.8297,278.8297,14953.0
2024-12-18 15:40:00,280.23,280.23,278.46,278.54,31194.0,278.8695,278.8695,277.1081,277.1877,31194.0
2024-12-18 15:45:00,278.64,279.55,278.46,279.31,24844.0,277.2873,278.1928,277.1081,277.954,24844.0
2024-12-18 15:50:00,278.97,279.21,278.38,279.04,40741.0,277.6157,277.8545,277.0285,277.6853,40741.0
2024-12-18 15:55:00,278.91,278.91,277.53,277.58,90333.0,277.5559,277.5559,276.1826,276.2324,90333.0
2024-12-19 09:30:00,281.2,282.54,280.76,282.43,25305.0,279.8348,281.1683,279.397,281.0589,25305.0
2024-12-19 09:35:00,281.93,282.21,280.59,281.39,6973.0,280.5613,280.8399,279.2278,280.0239,6973.0
2024-12-19 09:40:00,281.59,282.79,281.08,281.29,12291.0,280.2229,281.4171,279.7154,279.9244,12291.0
2024-12-19 09:45:00,281.25,282.24,280.23,280.23,25057.0,279.8846,280.8698,278.8695,278.8695,25057.0
2024-12-19 09:50:00,280.23,281.15,280.13,280.68,15715.0,278.8695,279.7851,278.77,279.3174,15715.0
2024-12-19 09:55:00,280.59,280.88,279.92,280.11,10238.0,279.2278,279.5164,278.561,278.7501,10238.0
2024-12-19 10:00:00,280.51,280.55,279.55,279.92,8996.0,279.1482,279.188,278.1928,278.561,8996.0
2024-12-19 10:05:00,279.55,280.06,279.41,279.88,5420.0,278.1928,278.7004,278.0535,278.5212,5420.0
2024-12-19 10:10:00,279.64,280.24,279.42,280.01,4886.0,278.2824,278.8795,278.0635,278.6506,4886.0
2024-12-19 10:15:00,279.8,279.8,279.53,279.53,2200.0,278.4416,278.4416,278.1729,278.1729,2200.0
2024-12-19 10:20:00,279.69,279.83,278.51,278.65,5662.0,278.3322,278.4715,277.1579,277.2972,5662.0
2024-12-19 10:25:00,279.08,279.27,278.46,278.56,3239.0,277.7251,277.9142,277.1081,277.2076,3239.0
2024-12-19 10:30:00,278.66,278.87,278.42,278.51,5753.0,277.3072,277.5161,277.0683,277.1579,5753.0
2024-12-19 10:35:00,278.42,278.88,278.22,278.59,5637.0,277.0683,277.5261,276.8693,277.2375,5637.0
2024-12-19 10:40:00,278.56,279.29,278.18,279.09,8122.0,277.2076,277.9341,276.8295,277.7351,8122.0
2024-12-19 10:45:00,279.08,279.09,278.45,279.04,7224.0,277.7251,277.7351,277.0982,277.6853,7224.0
2024-12-19 10:50:00,279.2,279.56,278.76,278.85,3313.0,277.8445,278.2028,277.4067,277.4962,3313.0
2024-12-19 10:55:00,278.97,279.15,278.47,279.08,4041.0,277.6157,277.7948,277.1181,277.7251,4041.0
2024-12-19 11:00:00,279.12,279.38,278.85,278.85,2393.0,277.7649,278.0237,277.4962,277.4962,2393.0
2024-12-19 11:05:00,278.9,279.29,278.69,279.0,6279.0,277.546,277.9341,277.337,277.6455,6279.0
2024-12-19 11:10:00,278.86,279.16,278.63,279.06,3320.0,277.5062,277.8047,277.2773,277.7052,3320.0
2024-12-19 11:15:00,279.06,279.78,279.05,279.46,13852.0,277.7052,278.4217,277.6953,278.1033,13852.0
2024-12-19 11:20:00,279.43,280.11,279.34,280.08,4651.0,278.0734,278.7501,277.9839,278.7203,4651.0
2024-12-19 11:25:00,280.01,280.41,279.87,280.15,6976.0,278.6506,279.0487,278.5113,278.7899,6976.0
2024-12-19 11:30:00,280.11,280.25,279.88,280.07,6311.0,278.7501,278.8894,278.5212,278.7103,6311.0
2024-12-19 11:35:00,280.03,280.47,279.85,280.45,5643.0,278.6705,279.1084,278.4914,279.0885,5643.0
2024-12-19 11:40:00,280.53,280.95,280.43,280.95,3157.0,279.1681,279.586,279.0686,279.586,3157.0
2024-12-19 11:45:00,280.73,281.13,280.62,280.87,7035.0,279.3671,279.7652,279.2576,279.5064,7035.0
2024-12-19 11:50:00,280.75,280.77,280.2,280.38,4310.0,279.387,279.4069,278.8397,279.0188,4310.0
2024-12-19 11:55:00,280.38,280.52,280.18,280.22,5037.0,279.0188,279.1581,278.8198,278.8596,5037.0
2024-12-19 12:00:00,280.18,280.35,280.04,280.24,3563.0,278.8198,278.989,278.6805,278.8795,3563.0
2024-12-19 12:05:00,280.09,280.09,279.75,279.87,5151.0,278.7302,278.7302,278.3919,278.5113,5151.0
2024-12-19 12:10:00,279.83,280.36,279.83,280.36,1659.0,278.4715,278.9989,278.4715,278.9989,1659.0
2024-12-19 12:15:00,280.32,280.33,280.0,280.27,6764.0,278.9591,278.9691,278.6407,278.9093,6764.0
2024-12-19 12:20:00,280.11,280.12,279.63,279.87,3707.0,278.7501,278.7601,278.2725,278.5113,3707.0
2024-12-19 12:25:00,279.99,280.07,279.51,279.72,2400.0,278.6307,278.7103,278.153,278.362,2400.0
2024-12-19 12:30:00,279.78,279.83,279.27,279.43,2294.0,278.4217,278.4715,277.9142,278.0734,2294.0
2024-12-19 12:35:00,279.68,279.98,279.37,279.97,3058.0,278.3222,278.6208,278.0137,278.6108,3058.0
2024-12-19 12:40:00,279.81,279.98,279.31,279.6,3475.0,278.4516,278.6208,277.954,278.2426,3475.0
2024-12-19 12:45:00,279.52,279.9,279.39,279.52,2125.0,278.163,278.5411,278.0336,278.163,2125.0
2024-12-19 12:50:00,279.52,279.62,279.33,279.62,2400.0,278.163,278.2625,277.9739,278.2625,2400.0
2024-12-19 12:55:00,279.71,280.1,279.69,279.9,2100.0,278.3521,278.7402,278.3322,278.5411,2100.0
2024-12-19 13:00:00,279.86,279.87,278.93,279.02,3983.0,278.5013,278.5113,277.5759,277.6654,3983.0
2024-12-19 13:05:00,278.82,278.92,278.35,278.35,19609.0,277.4664,277.5659,276.9987,276.9987,19609.0
2024-12-19 13:10:00,278.54,279.78,278.54,279.7,4926.0,277.1877,278.4217,277.1877,278.3421,4926.0
2024-12-19 13:15:00,279.7,279.91,279.42,279.42,4289.0,278.3421,278.5511,278.0635,278.0635,4289.0
2024-12-19 13:20:00,279.55,280.0,279.41,280.0,2834.0,278.1928,278.6407,278.0535,278.6407,2834.0
2024-12-19 13:25:00,280.01,280.45,279.8,280.43,1780.0,278.6506,279.0885,278.4416,279.0686,1780.0
2024-12-19 13:30:00,280.24,280.65,280.18,280.65,2523.0,278.8795,279.2875,278.8198,279.2875,2523.0
2024-12-19 13:35:00,280.57,280.57,279.8,279.81,4723.0,279.2079,279.2079,278.4416,278.4516,4723.0
2024-12-19 13:40:00,279.81,280.4,279.76,280.11,6826.0,278.4516,279.0387,278.4018,278.7501,6826.0
2024-12-19 13:45:00,280.09,280.47,280.09,280.24,2903.0,278.7302,279.1084,278.7302,278.8795,2903.0
2024-12-19 13:50:00,280.48,280.48,280.08,280.14,5255.0,279.1183,279.1183,278.7203,278.78,5255.0
2024-12-19 13:55:00,280.25,280.66,280.24,280.65,7062.0,278.8894,279.2975,278.8795,279.2875,7062.0
2024-12-19 14:00:00,280.61,280.8,280.2,280.34,6798.0,279.2477,279.4368,278.8397,278.979,6798.0
2024-12-19 14:05:00,280.37,280.37,280.12,280.34,3829.0,279.0089,279.0089,278.7601,278.979,3829.0
2024-12-19 14:10:00,280.27,280.28,279.87,279.87,2533.0,278.9093,278.9193,278.5113,278.5113,2533.0
2024-12-19 14:15:00,279.99,279.99,279.71,279.91,2617.0,278.6307,278.6307,278.3521,278.5511,2617.0
2024-12-19 14:20:00,279.87,280.06,279.87,280.04,3580.0,278.5113,278.7004,278.5113,278.6805,3580.0
2024-12-19 14:25:00,279.91,280.02,279.86,279.89,2460.0,278.5511,278.6606,278.5013,278.5312,2460.0
2024-12-19 14:30:00,279.93,280.02,279.8,279.88,2774.0,278.571,278.6606,278.4416,278.5212,2774.0
2024-12-19 14:35:00,280.02,280.04,279.91,279.97,1294.0,278.6606,278.6805,278.5511,278.6108,1294.0
2024-12-19 14:40:00,279.97,280.55,279.85,280.42,5557.0,278.6108,279.188,278.4914,279.0586,5557.0
2024-12-19 14:45:00,280.55,280.72,280.3,280.64,10221.0,279.188,279.3572,278.9392,279.2776,10221.0
2024-12-19 14:50:00,280.64,281.21,280.62,280.78,12788.0,279.2776,279.8448,279.2576,279.4169,12788.0
2024-12-19 14:55:00,280.78,280.92,280.3,280.32,4500.0,279.4169,279.5562,278.9392,278.9591,4500.0
2024-12-19 15:00:00,280.34,280.62,280.33,280.33,3141.0,278.979,279.2576,278.9691,278.9691,3141.0
2024-12-19 15:05:00,280.56,280.6,280.41,280.52,4883.0,279.1979,279.2377,279.0487,279.1581,4883.0
2024-12-19 15:10:00,280.54,280.54,279.79,280.4,8160.0,279.178,279.178,278.4317,279.0387,8160.0
2024-12-19 15:15:00,280.53,280.76,280.53,280.65,1000.0,279.1681,279.397,279.1681,279.2875,1000.0
2024-12-19 15:20:00,280.68,280.95,280.59,280.9,4576.0,279.3174,279.586,279.2278,279.5363,4576.0
2024-12-19 15:25:00,280.88,280.92,280.65,280.65,4404.0,279.5164,279.5562,279.2875,279.2875,4404.0
2024-12-19 15:30:00,280.7,280.85,280.31,280.31,6464.0,279.3373,279.4865,278.9492,278.9492,6464.0
2024-12-19 15:35:00,280.3,280.46,279.66,280.46,5709.0,278.9392,279.0984,278.3023,279.0984,5709.0
2024-12-19 15:40:00,280.31,280.77,280.25,280.54,3366.0,278.9492,279.4069,278.8894,279.178,3366.0
2024-12-19 15:45:00,280.38,280.64,280.21,280.28,3552.0,279.0188,279.2776,278.8496,278.9193,3552.0
2024-12-19 15:50:00,280.14,280.39,279.27,279.49,29453.0,278.78,279.0288,277.9142,278.1331,29453.0
2024-12-19 15:55:00,279.65,279.85,278.93,278.96,54044.0,278.2924,278.4914,277.5759,277.6057,54044.0
2024-12-20 09:30:00,276.83,280.0,276.81,279.29,317985.0,275.486,278.6407,275.4661,277.9341,317985.0
2024-12-20 09:35:00,278.62,280.77,278.59,280.39,4868.0,277.2674,279.4069,277.2375,279.0288,4868.0
2024-12-20 09:40:00,280.94,281.48,280.21,281.38,7940.0,279.5761,280.1135,278.8496,280.014,7940.0
2024-12-20 09:45:00,281.28,281.28,279.43,280.22,6603.0,279.9144,279.9144,278.0734,278.8596,6603.0
2024-12-20 09:50:00,279.94,280.53,279.74,280.18,5071.0,278.5809,279.1681,278.3819,278.8198,5071.0
2024-12-20 09:55:00,280.23,280.47,279.82,279.82,3633.0,278.8695,279.1084,278.4615,278.4615,3633.0
2024-12-20 10:00:00,279.93,280.47,279.75,279.96,5808.0,278.571,279.1084,278.3919,278.6009,5808.0
2024-12-20 10:05:00,280.04,280.59,279.74,280.08,5602.0,278.6805,279.2278,278.3819,278.7203,5602.0
2024-12-20 10:10:00,279.84,280.59,279.66,280.59,3548.0,278.4814,279.2278,278.3023,279.2278,3548.0
2024-12-20 10:15:00,280.36,280.82,280.36,280.59,2934.0,278.9989,279.4567,278.9989,279.2278,2934.0
2024-12-20 10:20:00,280.65,281.3,280.64,281.3,2413.0,279.2875,279.9343,279.2776,279.9343,2413.0
2024-12-20 10:25:00,281.38,281.88,281.32,281.8,2863.0,280.014,280.5115,279.9542,280.4319,2863.0
2024-12-20 10:30:00,282.21,282.46,282.16,282.24,2394.0,280.8399,281.0887,280.7902,280.8698,2394.0
2024-12-20 10:35:00,282.25,282.53,281.9,281.92,4630.0,280.8797,281.1584,280.5314,280.5513,4630.0
2024-12-20 10:40:00,281.84,282.34,281.79,282.15,4033.0,280.4717,280.9693,280.422,280.7802,4033.0
2024-12-20 10:45:00,282.03,282.42,282.02,282.42,1948.0,280.6608,281.0489,280.6509,281.0489,1948.0
2024-12-20 10:50:00,282.49,282.88,282.33,282.88,3682.0,281.1186,281.5067,280.9593,281.5067,3682.0
2024-12-20 10:55:00,282.88,282.94,282.33,282.34,4404.0,281.5067,281.5664,280.9593,280.9693,4404.0
2024-12-20 11:00:00,282.25,282.88,282.24,282.88,5190.0,280.8797,281.5067,280.8698,281.5067,5190.0
2024-12-20 11:05:00,282.91,283.46,282.77,283.38,7206.0,281.5365,282.0839,281.3972,282.0042,7206.0
2024-12-20 11:10:00,283.54,283.77,283.43,283.55,5135.0,282.1635,282.3924,282.054,282.1734,5135.0
2024-12-20 11:15:00,283.6,284.54,283.59,284.38,3494.0,282.2232,283.1586,282.2132,282.9994,3494.0
2024-12-20 11:20:00,284.4,284.91,284.01,284.72,27189.0,283.0193,283.5268,282.6312,283.3377,27189.0
2024-12-20 11:25:00,284.45,284.95,284.39,284.86,7702.0,283.0691,283.5666,283.0093,283.4771,7702.0
2024-12-20 11:30:00,284.72,285.25,284.71,284.9,9087.0,283.3377,283.8652,283.3278,283.5169,9087.0
2024-12-20 11:35:00,285.01,285.95,285.01,285.93,5172.0,283.6263,284.5618,283.6263,284.5419,5172.0
2024-12-20 11:40:00,285.78,286.22,285.65,286.01,4343.0,284.3926,284.8305,284.2632,284.6215,4343.0
2024-12-20 11:45:00,286.01,286.18,285.65,285.65,6251.0,284.6215,284.7907,284.2632,284.2632,6251.0
2024-12-20 11:50:00,285.7,285.98,285.46,285.79,4631.0,284.313,284.5916,284.0742,284.4025,4631.0
2024-12-20 11:55:00,285.83,286.5,285.82,286.19,3988.0,284.4424,285.1091,284.4324,284.8006,3988.0
2024-12-20 12:00:00,286.2,286.37,286.08,286.15,2818.0,284.8106,284.9797,284.6911,284.7608,2818.0
2024-12-20 12:05:00,286.21,286.29,285.78,285.94,3198.0,284.8205,284.9001,284.3926,284.5518,3198.0
2024-12-20 12:10:00,285.96,286.12,285.75,286.12,3104.0,284.5717,284.7309,284.3627,284.7309,3104.0
2024-12-20 12:15:00,286.12,286.23,285.91,285.96,5150.0,284.7309,284.8404,284.522,284.5717,5150.0
2024-12-20 12:20:00,285.99,286.4,285.91,286.32,5097.0,284.6016,285.0096,284.522,284.93,5097.0
2024-12-20 12:25:00,286.39,286.93,286.24,286.72,3979.0,284.9996,285.537,284.8504,285.328,3979.0
2024-12-20 12:30:00,286.58,286.71,285.92,286.53,3848.0,285.1887,285.3181,284.5319,285.139,3848.0
2024-12-20 12:35:00,286.3,286.71,286.24,286.43,3200.0,284.9101,285.3181,284.8504,285.0394,3200.0
2024-12-20 12:40:00,286.19,286.41,285.98,285.99,1640.0,284.8006,285.0195,284.5916,284.6016,1640.0
2024-12-20 12:45:00,285.99,286.68,285.9,286.68,6011.0,284.6016,285.2882,284.512,285.2882,6011.0
2024-12-20 12:50:00,286.65,286.78,286.46,286.66,3306.0,285.2584,285.3877,285.0693,285.2683,3306.0
2024-12-20 12:55:00,286.66,286.69,286.43,286.46,4151.0,285.2683,285.2982,285.0394,285.0693,4151.0
2024-12-20 13:00:00,286.46,286.46,285.83,285.88,2722.0,285.0693,285.0693,284.4424,284.4921,2722.0
2024-12-20 13:05:00,285.73,285.96,285.49,285.73,4929.0,284.3428,284.5717,284.104,284.3428,4929.0
2024-12-20 13:10:00,285.63,286.0,285.48,285.82,3076.0,284.2433,284.6115,284.0941,284.4324,3076.0
2024-12-20 13:15:00,285.66,285.71,285.42,285.69,5236.0,284.2732,284.3229,284.0343,284.303,5236.0
2024-12-20 13:20:00,285.71,285.71,285.05,285.55,6136.0,284.3229,284.3229,283.6661,284.1637,6136.0
2024-12-20 13:25:00,285.49,285.56,284.84,284.87,4381.0,284.104,284.1737,283.4572,283.487,4381.0
2024-12-20 13:30:00,284.84,285.19,284.84,284.94,5504.0,283.4572,283.8055,283.4572,283.5567,5504.0
2024-12-20 13:35:00,284.94,285.13,284.75,284.96,4397.0,283.5567,283.7458,283.3676,283.5766,4397.0
2024-12-20 13:40:00,284.8,285.04,284.73,284.88,2911.0,283.4174,283.6562,283.3477,283.497,2911.0
2024-12-20 13:45:00,284.64,284.98,284.57,284.63,3073.0,283.2581,283.5965,283.1885,283.2482,3073.0
2024-12-20 13:50:00,284.47,285.24,284.35,285.06,4603.0,283.089,283.8552,282.9695,283.6761,4603.0
2024-12-20 13:55:00,285.32,285.59,285.04,285.04,3310.0,283.9348,284.2035,283.6562,283.6562,3310.0
2024-12-20 14:00:00,284.92,285.04,284.87,284.92,2033.0,283.5368,283.6562,283.487,283.5368,2033.0
2024-12-20 14:05:00,284.94,285.11,284.66,285.01,4065.0,283.5567,283.7259,283.278,283.6263,4065.0
2024-12-20 14:10:00,285.05,285.16,284.92,285.05,1827.0,283.6661,283.7756,283.5368,283.6661,1827.0
2024-12-20 14:15:00,285.09,285.13,284.65,284.65,6046.0,283.7059,283.7458,283.2681,283.2681,6046.0
2024-12-20 14:20:00,284.71,284.78,284.38,284.61,5714.0,283.3278,283.3975,282.9994,283.2283,5714.0
2024-12-20 14:25:00,284.61,285.32,284.44,285.26,7994.0,283.2283,283.9348,283.0591,283.8751,7994.0
2024-12-20 14:30:00,285.05,285.32,285.04,285.12,1985.0,283.6661,283.9348,283.6562,283.7358,1985.0
2024-12-20 14:35:00,285.13,285.58,285.13,285.25,4968.0,283.7458,284.1936,283.7458,283.8652,4968.0
2024-12-20 14:40:00,285.35,285.38,284.95,285.03,3431.0,283.9647,283.9945,283.5666,283.6462,3431.0
2024-12-20 14:45:00,285.13,285.13,284.75,284.79,3212.0,283.7458,283.7458,283.3676,283.4074,3212.0
2024-12-20 14:50:00,284.79,284.81,284.6,284.74,3672.0,283.4074,283.4273,283.2183,283.3576,3672.0
2024-12-20 14:55:00,284.74,284.81,284.21,284.35,6433.0,283.3576,283.4273,282.8302,282.9695,6433.0
2024-12-20 15:00:00,284.35,285.04,284.24,284.99,12394.0,282.9695,283.6562,282.8601,283.6064,12394.0
2024-12-20 15:05:00,284.86,285.07,284.7,284.83,4015.0,283.4771,283.686,283.3178,283.4472,4015.0
2024-12-20 15:10:00,284.88,285.04,284.76,284.94,2448.0,283.497,283.6562,283.3775,283.5567,2448.0
2024-12-20 15:15:00,284.92,284.97,284.48,284.57,4983.0,283.5368,283.5865,283.0989,283.1885,4983.0
2024-12-20 15:20:00,284.59,284.69,284.22,284.53,5260.0,283.2084,283.3079,282.8402,283.1487,5260.0
2024-12-20 15:25:00,284.54,284.78,284.52,284.63,5154.0,283.1586,283.3975,283.1387,283.2482,5154.0
2024-12-20 15:30:00,284.75,284.75,283.84,284.18,13619.0,283.3676,283.3676,282.462,282.8004,13619.0
2024-12-20 15:35:00,284.02,285.35,284.02,285.11,6517.0,282.6411,283.9647,282.6411,283.7259,6517.0
2024-12-20 15:40:00,285.12,285.26,284.85,284.94,5674.0,283.7358,283.8751,283.4671,283.5567,5674.0
2024-12-20 15:45:00,285.05,285.35,284.74,284.74,11020.0,283.6661,283.9647,283.3576,283.3576,11020.0
2024-12-20 15:50:00,284.59,284.72,284.14,284.52,35199.0,283.2084,283.3377,282.7606,283.1387,35199.0
2024-12-20 15:55:00,284.41,284.58,283.72,283.96,64692.0,283.0292,283.1984,282.3426,282.5814,64692.0
2024-12-23 09:30:00,283.31,283.99,282.72,283.35,8702.0,281.9346,282.6113,281.3475,281.9744,8702.0
2024-12-23 09:35:00,282.48,282.81,282.02,282.57,7047.0,281.1086,281.437,280.6509,281.1982,7047.0
2024-12-23 09:40:00,282.81,283.11,282.1,282.27,3600.0,281.437,281.7356,280.7305,280.8996,3600.0
2024-12-23 09:45:00,282.25,282.58,281.84,282.12,2676.0,280.8797,281.2081,280.4717,280.7504,2676.0
2024-12-23 09:50:00,281.67,282.1,281.57,282.1,2056.0,280.3026,280.7305,280.203,280.7305,2056.0
2024-12-23 09:55:00,281.65,282.24,281.44,281.74,5349.0,280.2826,280.8698,280.0737,280.3722,5349.0
2024-12-23 10:00:00,281.88,281.93,281.04,281.17,5196.0,280.5115,280.5613,279.6756,279.805,5196.0
2024-12-23 10:05:00,281.0,281.32,280.62,280.63,1925.0,279.6358,279.9542,279.2576,279.2676,1925.0
2024-12-23 10:10:00,280.64,280.81,280.48,280.77,3101.0,279.2776,279.4467,279.1183,279.4069,3101.0
2024-12-23 10:15:00,281.03,281.28,280.78,280.97,1416.0,279.6657,279.9144,279.4169,279.6059,1416.0
2024-12-23 10:20:00,281.1,281.22,280.69,280.99,1774.0,279.7353,279.8547,279.3273,279.6259,1774.0
2024-12-23 10:25:00,280.53,281.04,280.52,281.04,1667.0,279.1681,279.6756,279.1581,279.6756,1667.0
2024-12-23 10:30:00,280.78,281.14,280.59,280.78,3963.0,279.4169,279.7751,279.2278,279.4169,3963.0
2024-12-23 10:35:00,280.65,281.72,280.57,281.72,3922.0,279.2875,280.3523,279.2079,280.3523,3922.0
2024-12-23 10:40:00,281.59,281.98,281.45,281.9,7529.0,280.2229,280.611,280.0836,280.5314,7529.0
2024-12-23 10:45:00,281.82,281.94,281.49,281.49,16880.0,280.4518,280.5712,280.1234,280.1234,16880.0
2024-12-23 10:50:00,281.52,281.7,281.51,281.69,5270.0,280.1533,280.3324,280.1433,280.3225,5270.0
2024-12-23 10:55:00,281.69,282.02,281.49,281.53,4193.0,280.3225,280.6509,280.1234,280.1632,4193.0
2024-12-23 11:00:00,281.5,281.76,281.5,281.65,1340.0,280.1334,280.3921,280.1334,280.2826,1340.0
2024-12-23 11:05:00,281.74,281.74,281.5,281.5,400.0,280.3722,280.3722,280.1334,280.1334,400.0
2024-12-23 11:10:00,281.67,281.67,281.48,281.51,1283.0,280.3026,280.3026,280.1135,280.1433,1283.0
2024-12-23 11:15:00,281.44,281.59,281.4,281.59,1298.0,280.0737,280.2229,280.0339,280.2229,1298.0
2024-12-23 11:20:00,281.44,281.74,281.44,281.74,850.0,280.0737,280.3722,280.0737,280.3722,850.0
2024-12-23 11:25:00,281.82,282.14,281.78,281.78,2884.0,280.4518,280.7703,280.412,280.412,2884.0
2024-12-23 11:30:00,281.84,281.98,281.69,281.98,1366.0,280.4717,280.611,280.3225,280.611,1366.0
2024-12-23 11:35:00,282.05,282.34,282.0,282.34,1423.0,280.6807,280.9693,280.6309,280.9693,1423.0
2024-12-23 11:40:00,282.33,282.66,282.33,282.5,2455.0,280.9593,281.2877,280.9593,281.1285,2455.0
2024-12-23 11:45:00,282.49,282.78,282.49,282.73,5979.0,281.1186,281.4072,281.1186,281.3574,5979.0
2024-12-23 11:50:00,282.75,283.06,282.74,282.95,1701.0,281.3773,281.6858,281.3674,281.5763,1701.0
2024-12-23 11:55:00,282.75,283.2,282.75,283.2,1200.0,281.3773,281.8251,281.3773,281.8251,1200.0
2024-12-23 12:00:00,283.15,283.29,283.13,283.15,2508.0,281.7754,281.9147,281.7555,281.7754,2508.0
2024-12-23 12:05:00,283.15,283.16,282.78,282.93,2535.0,281.7754,281.7853,281.4072,281.5564,2535.0
2024-12-23 12:10:00,282.78,282.96,282.72,282.73,1871.0,281.4072,281.5863,281.3475,281.3574,1871.0
2024-12-23 12:15:00,282.83,282.83,282.27,282.42,2845.0,281.4569,281.4569,280.8996,281.0489,2845.0
2024-12-23 12:20:00,282.47,282.9,282.4,282.8,7692.0,281.0987,281.5266,281.029,281.4271,7692.0
2024-12-23 12:25:00,283.02,283.2,282.91,282.94,2772.0,281.646,281.8251,281.5365,281.5664,2772.0
2024-12-23 12:30:00,282.75,283.16,282.75,283.16,1400.0,281.3773,281.7853,281.3773,281.7853,1400.0
2024-12-23 12:35:00,283.0,283.13,282.58,282.99,4009.0,281.6261,281.7555,281.2081,281.6161,4009.0
2024-12-23 12:40:00,282.93,283.13,282.76,282.82,980.0,281.5564,281.7555,281.3873,281.447,980.0
2024-12-23 12:45:00,282.61,282.93,282.61,282.86,2006.0,281.238,281.5564,281.238,281.4868,2006.0
2024-12-23 12:50:00,282.73,282.83,282.72,282.73,2307.0,281.3574,281.4569,281.3475,281.3574,2307.0
2024-12-23 12:55:00,282.49,282.67,282.41,282.5,2600.0,281.1186,281.2977,281.039,281.1285,2600.0
2024-12-23 13:00:00,282.39,282.5,282.38,282.45,4931.0,281.0191,281.1285,281.0091,281.0788,4931.0
2024-12-23 13:05:00,282.48,282.61,282.44,282.56,2482.0,281.1086,281.238,281.0688,281.1882,2482.0
2024-12-23 13:10:00,282.54,282.76,282.53,282.75,532.0,281.1683,281.3873,281.1584,281.3773,532.0
2024-12-23 13:15:00,282.75,282.8,282.58,282.63,1710.0,281.3773,281.4271,281.2081,281.2579,1710.0
2024-12-23 13:20:00,282.65,282.71,282.54,282.71,727.0,281.2778,281.3375,281.1683,281.3375,727.0
2024-12-23 13:25:00,282.71,282.92,282.61,282.86,2391.0,281.3375,281.5465,281.238,281.4868,2391.0
2024-12-23 13:30:00,282.84,282.95,282.52,282.82,2641.0,281.4669,281.5763,281.1484,281.447,2641.0
2024-12-23 13:35:00,282.84,282.87,282.65,282.71,7652.0,281.4669,281.4967,281.2778,281.3375,7652.0
2024-12-23 13:40:00,282.59,282.68,282.47,282.47,1044.0,281.2181,281.3076,281.0987,281.0987,1044.0
2024-12-23 13:45:00,282.5,282.51,282.38,282.38,1200.0,281.1285,281.1385,281.0091,281.0091,1200.0
2024-12-23 13:50:00,282.56,282.82,282.55,282.7,1742.0,281.1882,281.447,281.1783,281.3276,1742.0
2024-12-23 13:55:00,282.8,282.9,282.74,282.81,1500.0,281.4271,281.5266,281.3674,281.437,1500.0
2024-12-23 14:00:00,282.77,282.78,282.57,282.57,1528.0,281.3972,281.4072,281.1982,281.1982,1528.0
2024-12-23 14:05:00,282.55,282.82,282.54,282.82,1603.0,281.1783,281.447,281.1683,281.447,1603.0
2024-12-23 14:10:00,282.79,282.79,282.66,282.66,400.0,281.4171,281.4171,281.2877,281.2877,400.0
2024-12-23 14:15:00,282.87,282.89,282.84,282.84,304.0,281.4967,281.5166,281.4669,281.4669,304.0
2024-12-23 14:20:00,282.81,282.82,282.66,282.66,800.0,281.437,281.447,281.2877,281.2877,800.0
2024-12-23 14:25:00,282.67,282.68,282.36,282.68,1804.0,281.2977,281.3076,280.9892,281.3076,1804.0
2024-12-23 14:30:00,282.77,282.77,282.54,282.66,1025.0,281.3972,281.3972,281.1683,281.2877,1025.0
2024-12-23 14:35:00,282.66,282.66,282.51,282.56,1511.0,281.2877,281.2877,281.1385,281.1882,1511.0
2024-12-23 14:40:00,282.42,282.79,282.42,282.79,2104.0,281.0489,281.4171,281.0489,281.4171,2104.0
2024-12-23 14:45:00,282.67,282.83,282.66,282.72,1454.0,281.2977,281.4569,281.2877,281.3475,1454.0
2024-12-23 14:50:00,282.77,283.04,282.68,282.86,3321.0,281.3972,281.6659,281.3076,281.4868,3321.0
2024-12-23 14:55:00,282.86,282.89,282.4,282.4,2374.0,281.4868,281.5166,281.029,281.029,2374.0
2024-12-23 15:00:00,282.44,282.48,282.23,282.35,1695.0,281.0688,281.1086,280.8598,280.9792,1695.0
2024-12-23 15:05:00,282.35,282.35,281.95,282.1,5018.0,280.9792,280.9792,280.5812,280.7305,5018.0
2024-12-23 15:10:00,282.07,282.4,282.07,282.4,2679.0,280.7006,281.029,280.7006,281.029,2679.0
2024-12-23 15:15:00,282.38,282.38,281.82,282.12,6268.0,281.0091,281.0091,280.4518,280.7504,6268.0
2024-12-23 15:20:00,282.11,282.41,282.06,282.41,3491.0,280.7404,281.039,280.6907,281.039,3491.0
2024-12-23 15:25:00,282.41,282.82,282.36,282.65,4436.0,281.039,281.447,280.9892,281.2778,4436.0
2024-12-23 15:30:00,282.65,282.79,282.65,282.79,3150.0,281.2778,281.4171,281.2778,281.4171,3150.0
2024-12-23 15:35:00,282.75,283.12,282.75,283.05,3354.0,281.3773,281.7455,281.3773,281.6759,3354.0
2024-12-23 15:40:00,282.96,283.41,282.96,283.37,2947.0,281.5863,282.0341,281.5863,281.9943,2947.0
2024-12-23 15:45:00,283.46,283.66,283.39,283.52,3607.0,282.0839,282.2829,282.0142,282.1436,3607.0
2024-12-23 15:50:00,283.38,283.99,283.3,283.85,24572.0,282.0042,282.6113,281.9246,282.472,24572.0
2024-12-23 15:55:00,283.71,284.16,283.45,283.63,65881.0,282.3326,282.7805,282.0739,282.253,65881.0
2024-12-24 09:30:00,283.63,284.19,282.8,282.92,5251.0,282.253,282.8103,281.4271,281.5465,5251.0
2024-12-24 09:35:00,283.06,283.92,283.06,283.45,1000.0,281.6858,282.5416,281.6858,282.0739,1000.0
2024-12-24 09:40:00,283.7,284.01,282.95,283.31,2025.0,282.3227,282.6312,281.5763,281.9346,2025.0
2024-12-24 09:45:00,283.4,283.55,283.11,283.25,1402.0,282.0242,282.1734,281.7356,281.8749,1402.0
2024-12-24 09:50:00,283.24,283.61,282.76,283.46,9402.0,281.8649,282.2331,281.3873,282.0839,9402.0
2024-12-24 09:55:00,283.48,283.75,283.0,283.52,4601.0,282.1038,282.3725,281.6261,282.1436,4601.0
2024-12-24 10:00:00,283.83,283.86,283.5,283.68,4204.0,282.4521,282.4819,282.1237,282.3028,4204.0
2024-12-24 10:05:00,283.67,283.74,283.46,283.47,4905.0,282.2928,282.3625,282.0839,282.0938,4905.0
2024-12-24 10:10:00,283.75,284.45,283.74,284.38,3759.0,282.3725,283.0691,282.3625,282.9994,3759.0
2024-12-24 10:15:00,284.25,284.52,284.25,284.49,2410.0,282.87,283.1387,282.87,283.1089,2410.0
2024-12-24 10:20:00,284.61,284.72,284.43,284.67,2578.0,283.2283,283.3377,283.0492,283.288,2578.0
2024-12-24 10:25:00,284.69,284.92,284.63,284.86,7040.0,283.3079,283.5368,283.2482,283.4771,7040.0
2024-12-24 10:30:00,284.86,285.0,284.83,284.88,3232.0,283.4771,283.6164,283.4472,283.497,3232.0
2024-12-24 10:35:00,284.88,285.12,284.85,285.12,5156.0,283.497,283.7358,283.4671,283.7358,5156.0
2024-12-24 10:40:00,285.2,285.2,284.79,284.82,2449.0,283.8154,283.8154,283.4074,283.4373,2449.0
2024-12-24 10:45:00,284.83,285.07,284.83,284.91,2405.0,283.4472,283.686,283.4472,283.5268,2405.0
2024-12-24 10:50:00,284.96,285.0,284.58,284.63,1700.0,283.5766,283.6164,283.1984,283.2482,1700.0
2024-12-24 10:55:00,284.61,284.63,284.42,284.5,1753.0,283.2283,283.2482,283.0392,283.1188,1753.0
2024-12-24 11:00:00,284.71,285.19,284.68,285.0,3277.0,283.3278,283.8055,283.2979,283.6164,3277.0
2024-12-24 11:05:00,284.9,284.9,284.7,284.85,426.0,283.5169,283.5169,283.3178,283.4671,426.0
2024-12-24 11:10:00,284.75,284.76,284.3,284.66,1500.0,283.3676,283.3775,282.9198,283.278,1500.0
2024-12-24 11:15:00,284.66,284.67,284.49,284.49,600.0,283.278,283.288,283.1089,283.1089,600.0
2024-12-24 11:20:00,284.52,285.03,284.52,284.91,4439.0,283.1387,283.6462,283.1387,283.5268,4439.0
2024-12-24 11:25:00,284.95,284.95,284.65,284.86,1500.0,283.5666,283.5666,283.2681,283.4771,1500.0
2024-12-24 11:30:00,284.86,284.99,284.82,284.99,900.0,283.4771,283.6064,283.4373,283.6064,900.0
2024-12-24 11:35:00,284.96,284.96,284.71,284.86,1705.0,283.5766,283.5766,283.3278,283.4771,1705.0
2024-12-24 11:40:00,284.86,285.27,284.86,285.27,1450.0,283.4771,283.8851,283.4771,283.8851,1450.0
2024-12-24 11:45:00,285.29,285.41,285.27,285.32,1100.0,283.905,284.0244,283.8851,283.9348,1100.0
2024-12-24 11:50:00,285.32,285.41,284.92,284.93,2515.0,283.9348,284.0244,283.5368,283.5467,2515.0
2024-12-24 11:55:00,285.05,285.42,285.05,285.28,4262.0,283.6661,284.0343,283.6661,283.895,4262.0
2024-12-24 12:00:00,285.15,285.32,285.15,285.2,681.0,283.7657,283.9348,283.7657,283.8154,681.0
2024-12-24 12:05:00,285.32,285.61,285.29,285.61,1056.0,283.9348,284.2234,283.905,284.2234,1056.0
2024-12-24 12:10:00,285.66,285.66,285.35,285.56,2512.0,284.2732,284.2732,283.9647,284.1737,2512.0
2024-12-24 12:15:00,285.56,285.56,285.28,285.55,2148.0,284.1737,284.1737,283.895,284.1637,2148.0
2024-12-24 12:20:00,285.54,285.71,285.48,285.66,2138.0,284.1538,284.3229,284.0941,284.2732,2138.0
2024-12-24 12:25:00,285.65,285.7,285.46,285.69,3125.0,284.2632,284.313,284.0742,284.303,3125.0
2024-12-24 12:30:00,285.55,285.55,285.29,285.38,2224.0,284.1637,284.1637,283.905,283.9945,2224.0
2024-12-24 12:35:00,285.38,285.74,285.34,285.74,5599.0,283.9945,284.3528,283.9547,284.3528,5599.0
2024-12-24 12:40:00,285.58,285.75,285.43,285.66,3800.0,284.1936,284.3627,284.0443,284.2732,3800.0
2024-12-24 12:45:00,285.5,285.93,285.49,285.89,2661.0,284.114,284.5419,284.104,284.5021,2661.0
2024-12-24 12:50:00,285.98,286.38,285.9,286.06,12476.0,284.5916,284.9897,284.512,284.6712,12476.0
2024-12-24 12:55:00,286.06,286.55,285.81,286.41,25838.0,284.6712,285.1589,284.4225,285.0195,25838.0
2024-12-26 09:30:00,284.95,286.03,284.85,285.49,8549.0,283.5666,284.6414,283.4671,284.104,8549.0
2024-12-26 09:35:00,285.56,285.63,285.55,285.63,280.0,284.1737,284.2433,284.1637,284.2433,280.0
2024-12-26 09:40:00,285.89,285.9,284.98,285.43,1248.0,284.5021,284.512,283.5965,284.0443,1248.0
2024-12-26 09:45:00,284.99,285.62,284.93,285.22,1600.0,283.6064,284.2334,283.5467,283.8353,1600.0
2024-12-26 09:50:00,285.37,285.81,285.03,285.29,3084.0,283.9846,284.4225,283.6462,283.905,3084.0
2024-12-26 09:55:00,285.33,285.81,285.33,285.8,2000.0,283.9448,284.4225,283.9448,284.4125,2000.0
2024-12-26 10:00:00,285.64,286.13,285.44,286.01,3110.0,284.2533,284.7409,284.0542,284.6215,3110.0
2024-12-26 10:05:00,285.75,285.92,285.68,285.79,1450.0,284.3627,284.5319,284.2931,284.4025,1450.0
2024-12-26 10:10:00,285.87,285.92,285.75,285.78,1908.0,284.4822,284.5319,284.3627,284.3926,1908.0
2024-12-26 10:15:00,285.92,285.93,285.62,285.66,1197.0,284.5319,284.5419,284.2334,284.2732,1197.0
2024-12-26 10:20:00,285.55,286.0,285.43,286.0,1250.0,284.1637,284.6115,284.0443,284.6115,1250.0
2024-12-26 10:25:00,285.9,286.07,285.88,286.07,1794.0,284.512,284.6812,284.4921,284.6812,1794.0
2024-12-26 10:30:00,285.9,285.95,285.72,285.84,1178.0,284.512,284.5618,284.3329,284.4523,1178.0
2024-12-26 10:35:00,285.61,285.61,285.59,285.6,400.0,284.2234,284.2234,284.2035,284.2135,400.0
2024-12-26 10:40:00,285.93,285.93,285.42,285.5,1594.0,284.5419,284.5419,284.0343,284.114,1594.0
2024-12-26 10:45:00,285.41,285.78,285.41,285.78,800.0,284.0244,284.3926,284.0244,284.3926,800.0
2024-12-26 10:50:00,285.82,285.92,285.82,285.9,635.0,284.4324,284.5319,284.4324,284.512,635.0
2024-12-26 10:55:00,286.04,286.04,285.93,286.03,856.0,284.6513,284.6513,284.5419,284.6414,856.0
2024-12-26 11:00:00,286.13,286.13,285.96,286.05,550.0,284.7409,284.7409,284.5717,284.6613,550.0
2024-12-26 11:05:00,286.1,286.22,286.0,286.21,400.0,284.711,284.8305,284.6115,284.8205,400.0
2024-12-26 11:10:00,286.26,286.26,286.16,286.26,2750.0,284.8703,284.8703,284.7708,284.8703,2750.0
2024-12-26 11:15:00,286.26,286.55,286.26,286.38,821.0,284.8703,285.1589,284.8703,284.9897,821.0
2024-12-26 11:20:00,286.41,286.41,286.25,286.25,1436.0,285.0195,285.0195,284.8603,284.8603,1436.0
2024-12-26 11:25:00,286.22,286.46,286.18,286.36,2300.0,284.8305,285.0693,284.7907,284.9698,2300.0
2024-12-26 11:30:00,286.36,286.36,286.36,286.36,0.0,284.9698,284.9698,284.9698,284.9698,0.0
2024-12-26 11:35:00,286.47,286.47,286.46,286.47,111.0,285.0792,285.0792,285.0693,285.0792,111.0
2024-12-26 11:40:00,286.4,286.53,286.29,286.53,2195.0,285.0096,285.139,284.9001,285.139,2195.0
2024-12-26 11:45:00,286.53,286.78,286.53,286.78,950.0,285.139,285.3877,285.139,285.3877,950.0
2024-12-26 11:50:00,286.69,286.77,286.67,286.77,700.0,285.2982,285.3778,285.2783,285.3778,700.0
2024-12-26 11:55:00,286.84,286.93,286.76,286.84,2043.0,285.4475,285.537,285.3678,285.4475,2043.0
2024-12-26 12:00:00,286.85,286.85,286.53,286.53,6727.0,285.4574,285.4574,285.139,285.139,6727.0
2024-12-26 12:05:00,286.49,286.49,286.44,286.44,600.0,285.0992,285.0992,285.0494,285.0494,600.0
2024-12-26 12:10:00,286.43,286.45,286.17,286.18,1515.0,285.0394,285.0593,284.7807,284.7907,1515.0
2024-12-26 12:15:00,286.36,286.36,286.26,286.26,898.0,284.9698,284.9698,284.8703,284.8703,898.0
2024-12-26 12:20:00,286.15,286.18,286.09,286.09,819.0,284.7608,284.7907,284.7011,284.7011,819.0
2024-12-26 12:25:00,286.15,286.15,286.02,286.02,800.0,284.7608,284.7608,284.6314,284.6314,800.0
2024-12-26 12:30:00,285.93,286.08,285.77,286.08,1798.0,284.5419,284.6911,284.3826,284.6911,1798.0
2024-12-26 12:35:00,286.12,286.15,285.96,285.96,600.0,284.7309,284.7608,284.5717,284.5717,600.0
2024-12-26 12:40:00,286.07,286.23,285.99,286.23,410.0,284.6812,284.8404,284.6016,284.8404,410.0
2024-12-26 12:45:00,286.21,286.21,285.73,285.95,3550.0,284.8205,284.8205,284.3428,284.5618,3550.0
2024-12-26 12:50:00,285.85,286.12,285.85,286.12,594.0,284.4623,284.7309,284.4623,284.7309,594.0
2024-12-26 12:55:00,286.06,286.08,286.01,286.07,800.0,284.6712,284.6911,284.6215,284.6812,800.0
2024-12-26 13:00:00,286.32,286.34,286.24,286.32,1050.0,284.93,284.9499,284.8504,284.93,1050.0
2024-12-26 13:05:00,286.38,286.38,286.24,286.24,400.0,284.9897,284.9897,284.8504,284.8504,400.0
2024-12-26 13:10:00,286.29,286.29,286.25,286.29,612.0,284.9001,284.9001,284.8603,284.9001,612.0
2024-12-26 13:15:00,286.39,286.46,286.32,286.46,1247.0,284.9996,285.0693,284.93,285.0693,1247.0
2024-12-26 13:20:00,286.35,286.46,286.28,286.29,1409.0,284.9598,285.0693,284.8902,284.9001,1409.0
2024-12-26 13:25:00,286.34,286.45,286.34,286.34,305.0,284.9499,285.0593,284.9499,284.9499,305.0
2024-12-26 13:30:00,286.32,286.33,286.27,286.28,2275.0,284.93,284.9399,284.8802,284.8902,2275.0
2024-12-26 13:35:00,286.28,286.41,286.21,286.4,865.0,284.8902,285.0195,284.8205,285.0096,865.0
2024-12-26 13:40:00,286.39,286.39,286.17,286.17,900.0,284.9996,284.9996,284.7807,284.7807,900.0
2024-12-26 13:45:00,286.2,286.46,286.2,286.46,650.0,284.8106,285.0693,284.8106,285.0693,650.0
2024-12-26 13:50:00,286.55,286.55,286.54,286.55,145.0,285.1589,285.1589,285.1489,285.1589,145.0
2024-12-26 13:55:00,286.57,286.57,286.32,286.32,1174.0,285.1788,285.1788,284.93,284.93,1174.0
2024-12-26 14:00:00,286.39,286.48,286.29,286.41,2050.0,284.9996,285.0892,284.9001,285.0195,2050.0
2024-12-26 14:05:00,286.3,286.33,286.13,286.19,1200.0,284.9101,284.9399,284.7409,284.8006,1200.0
2024-12-26 14:10:00,286.19,286.19,286.02,286.13,2413.0,284.8006,284.8006,284.6314,284.7409,2413.0
2024-12-26 14:15:00,286.13,286.28,286.13,286.17,1200.0,284.7409,284.8902,284.7409,284.7807,1200.0
2024-12-26 14:20:00,286.33,286.33,286.18,286.19,826.0,284.9399,284.9399,284.7907,284.8006,826.0
2024-12-26 14:25:00,286.19,286.39,286.19,286.35,1500.0,284.8006,284.9996,284.8006,284.9598,1500.0
2024-12-26 14:30:00,286.35,286.55,286.35,286.44,1900.0,284.9598,285.1589,284.9598,285.0494,1900.0
2024-12-26 14:35:00,286.44,286.56,286.44,286.55,408.0,285.0494,285.1688,285.0494,285.1589,408.0
2024-12-26 14:40:00,286.56,286.76,286.55,286.75,1024.0,285.1688,285.3678,285.1589,285.3579,1024.0
2024-12-26 14:45:00,286.7,286.7,286.47,286.47,3393.0,285.3081,285.3081,285.0792,285.0792,3393.0
2024-12-26 14:50:00,286.35,286.62,286.35,286.49,1670.0,284.9598,285.2285,284.9598,285.0992,1670.0
2024-12-26 14:55:00,286.34,286.8,286.34,286.79,2432.0,284.9499,285.4076,284.9499,285.3977,2432.0
2024-12-26 15:00:00,286.81,286.89,286.68,286.86,1200.0,285.4176,285.4972,285.2882,285.4674,1200.0
2024-12-26 15:05:00,286.79,286.91,286.6,286.69,10085.0,285.3977,285.5171,285.2086,285.2982,10085.0
2024-12-26 15:10:00,286.62,286.77,286.61,286.71,2089.0,285.2285,285.3778,285.2186,285.3181,2089.0
2024-12-26 15:15:00,286.71,286.79,286.64,286.77,1458.0,285.3181,285.3977,285.2484,285.3778,1458.0
2024-12-26 15:20:00,286.79,286.99,286.79,286.98,2200.0,285.3977,285.5967,285.3977,285.5868,2200.0
2024-12-26 15:25:00,286.99,287.03,286.93,286.99,1500.0,285.5967,285.6365,285.537,285.5967,1500.0
2024-12-26 15:30:00,286.92,287.05,286.78,287.05,2200.0,285.5271,285.6564,285.3877,285.6564,2200.0
2024-12-26 15:35:00,286.96,287.19,286.88,287.19,2683.0,285.5669,285.7958,285.4873,285.7958,2683.0
2024-12-26 15:40:00,287.16,287.22,286.83,286.93,4325.0,285.7659,285.8256,285.4375,285.537,4325.0
2024-12-26 15:45:00,287.08,287.27,287.03,287.13,2693.0,285.6863,285.8754,285.6365,285.736,2693.0
2024-12-26 15:50:00,287.03,287.13,286.73,286.94,11905.0,285.6365,285.736,285.338,285.547,11905.0
2024-12-26 15:55:00,286.75,286.89,286.55,286.55,19854.0,285.3579,285.4972,285.1589,285.1589,19854.0
2024-12-27 09:30:00,284.01,285.01,284.01,285.01,7241.0,282.6312,283.6263,282.6312,283.6263,7241.0
2024-12-27 09:35:00,285.01,285.01,285.01,285.01,0.0,283.6263,283.6263,283.6263,283.6263,0.0
2024-12-27 09:40:00,285.7,286.05,285.33,286.05,3089.0,284.313,284.6613,283.9448,284.6613,3089.0
2024-12-27 09:45:00,285.82,285.89,285.27,285.89,3019.0,284.4324,284.5021,283.8851,284.5021,3019.0
2024-12-27 09:50:00,285.61,286.02,285.43,285.43,1525.0,284.2234,284.6314,284.0443,284.0443,1525.0
2024-12-27 09:55:00,285.38,285.47,285.19,285.31,1732.0,283.9945,284.0841,283.8055,283.9249,1732.0
2024-12-27 10:00:00,285.29,285.45,284.26,284.48,7441.0,283.905,284.0642,282.88,283.0989,7441.0
2024-12-27 10:05:00,284.25,284.29,283.97,283.97,2449.0,282.87,282.9098,282.5914,282.5914,2449.0
2024-12-27 10:10:00,284.1,284.1,283.73,283.88,1443.0,282.7208,282.7208,282.3525,282.5018,1443.0
2024-12-27 10:15:00,283.88,283.89,282.91,282.92,3884.0,282.5018,282.5118,281.5365,281.5465,3884.0
2024-12-27 10:20:00,282.76,283.32,282.76,283.01,3354.0,281.3873,281.9445,281.3873,281.636,3354.0
2024-12-27 10:25:00,282.9,283.07,282.9,282.98,498.0,281.5266,281.6958,281.5266,281.6062,498.0
2024-12-27 10:30:00,282.86,282.86,282.3,282.57,1701.0,281.4868,281.4868,280.9295,281.1982,1701.0
2024-12-27 10:35:00,282.7,282.7,282.51,282.51,300.0,281.3276,281.3276,281.1385,281.1385,300.0
2024-12-27 10:40:00,282.46,283.01,282.37,282.91,1350.0,281.0887,281.636,280.9992,281.5365,1350.0
2024-12-27 10:45:00,282.75,283.16,282.58,283.12,3205.0,281.3773,281.7853,281.2081,281.7455,3205.0
2024-12-27 10:50:00,283.47,283.47,283.17,283.31,1000.0,282.0938,282.0938,281.7953,281.9346,1000.0
2024-12-27 10:55:00,283.27,283.27,283.0,283.06,2589.0,281.8948,281.8948,281.6261,281.6858,2589.0
2024-12-27 11:00:00,283.05,283.05,282.71,282.79,7118.0,281.6759,281.6759,281.3375,281.4171,7118.0
2024-12-27 11:05:00,282.71,282.73,282.52,282.56,1203.0,281.3375,281.3574,281.1484,281.1882,1203.0
2024-12-27 11:10:00,282.46,282.58,282.42,282.44,1721.0,281.0887,281.2081,281.0489,281.0688,1721.0
2024-12-27 11:15:00,282.44,282.49,282.21,282.21,4707.0,281.0688,281.1186,280.8399,280.8399,4707.0
2024-12-27 11:20:00,282.16,282.38,282.07,282.35,14250.0,280.7902,281.0091,280.7006,280.9792,14250.0
2024-12-27 11:25:00,282.29,282.7,282.22,282.7,16794.0,280.9195,281.3276,280.8499,281.3276,16794.0
2024-12-27 11:30:00,282.79,283.08,282.7,283.04,716.0,281.4171,281.7057,281.3276,281.6659,716.0
2024-12-27 11:35:00,283.25,283.42,283.04,283.21,2301.0,281.8749,282.0441,281.6659,281.8351,2301.0
2024-12-27 11:40:00,283.31,283.31,282.72,282.72,2278.0,281.9346,281.9346,281.3475,281.3475,2278.0
2024-12-27 11:45:00,282.63,282.93,282.63,282.93,275.0,281.2579,281.5564,281.2579,281.5564,275.0
2024-12-27 11:50:00,282.56,282.56,281.77,281.77,1917.0,281.1882,281.1882,280.4021,280.4021,1917.0
2024-12-27 11:55:00,281.65,281.92,281.65,281.66,1378.0,280.2826,280.5513,280.2826,280.2926,1378.0
2024-12-27 12:00:00,281.72,281.98,281.72,281.78,3095.0,280.3523,280.611,280.3523,280.412,3095.0
2024-12-27 12:05:00,281.69,281.81,281.4,281.47,544.0,280.3225,280.4419,280.0339,280.1035,544.0
2024-12-27 12:10:00,281.65,281.69,281.33,281.34,733.0,280.2826,280.3225,279.9642,279.9742,733.0
2024-12-27 12:15:00,281.49,281.5,281.26,281.26,589.0,280.1234,280.1334,279.8945,279.8945,589.0
2024-12-27 12:20:00,281.23,281.28,280.96,281.06,4017.0,279.8647,279.9144,279.596,279.6955,4017.0
2024-12-27 12:25:00,281.1,281.27,280.97,281.05,7009.0,279.7353,279.9045,279.6059,279.6856,7009.0
2024-12-27 12:30:00,281.17,281.5,281.15,281.19,5798.0,279.805,280.1334,279.7851,279.8249,5798.0
2024-12-27 12:35:00,281.25,281.25,280.88,281.0,2371.0,279.8846,279.8846,279.5164,279.6358,2371.0
2024-12-27 12:40:00,280.97,281.36,280.95,281.1,5262.0,279.6059,279.9941,279.586,279.7353,5262.0
2024-12-27 12:45:00,281.1,281.1,280.78,280.85,400.0,279.7353,279.7353,279.4169,279.4865,400.0
2024-12-27 12:50:00,280.97,281.26,280.96,281.26,524.0,279.6059,279.8945,279.596,279.8945,524.0
2024-12-27 12:55:00,281.44,281.45,281.24,281.31,660.0,280.0737,280.0836,279.8746,279.9443,660.0
2024-12-27 13:00:00,281.38,281.83,281.38,281.83,2740.0,280.014,280.4618,280.014,280.4618,2740.0
2024-12-27 13:05:00,281.58,281.63,281.53,281.53,748.0,280.213,280.2627,280.1632,280.1632,748.0
2024-12-27 13:10:00,281.48,281.58,281.37,281.37,1703.0,280.1135,280.213,280.004,280.004,1703.0
2024-12-27 13:15:00,281.69,281.99,281.69,281.76,509.0,280.3225,280.621,280.3225,280.3921,509.0
2024-12-27 13:20:00,281.76,281.76,281.76,281.76,0.0,280.3921,280.3921,280.3921,280.3921,0.0
2024-12-27 13:25:00,282.01,282.01,281.66,281.66,1100.0,280.6409,280.6409,280.2926,280.2926,1100.0
2024-12-27 13:30:00,281.49,281.97,281.36,281.96,1523.0,280.1234,280.6011,279.9941,280.5911,1523.0
2024-12-27 13:35:00,282.18,282.18,282.18,282.18,156.0,280.8101,280.8101,280.8101,280.8101,156.0
2024-12-27 13:40:00,282.28,282.42,282.19,282.19,620.0,280.9096,281.0489,280.82,280.82,620.0
2024-12-27 13:45:00,282.03,282.29,282.03,282.19,500.0,280.6608,280.9195,280.6608,280.82,500.0
2024-12-27 13:50:00,282.34,282.59,282.34,282.59,2227.0,280.9693,281.2181,280.9693,281.2181,2227.0
2024-12-27 13:55:00,282.62,282.78,282.49,282.49,916.0,281.2479,281.4072,281.1186,281.1186,916.0
2024-12-27 14:00:00,282.65,282.65,282.38,282.61,1066.0,281.2778,281.2778,281.0091,281.238,1066.0
2024-12-27 14:05:00,282.78,282.86,282.78,282.86,300.0,281.4072,281.4868,281.4072,281.4868,300.0
2024-12-27 14:10:00,282.98,282.98,282.97,282.97,242.0,281.6062,281.6062,281.5962,281.5962,242.0
2024-12-27 14:15:00,282.73,283.17,282.73,283.17,2023.0,281.3574,281.7953,281.3574,281.7953,2023.0
2024-12-27 14:20:00,283.13,283.13,282.92,283.0,331.0,281.7555,281.7555,281.5465,281.6261,331.0
2024-12-27 14:25:00,283.05,283.05,282.8,282.92,825.0,281.6759,281.6759,281.4271,281.5465,825.0
2024-12-27 14:30:00,282.88,283.17,282.87,283.17,1100.0,281.5067,281.7953,281.4967,281.7953,1100.0
2024-12-27 14:35:00,283.22,283.4,283.22,283.31,1187.0,281.845,282.0242,281.845,281.9346,1187.0
2024-12-27 14:40:00,283.5,283.66,283.44,283.66,700.0,282.1237,282.2829,282.064,282.2829,700.0
2024-12-27 14:45:00,283.66,283.78,283.51,283.78,2171.0,282.2829,282.4023,282.1336,282.4023,2171.0
2024-12-27 14:50:00,283.62,283.62,283.48,283.56,766.0,282.2431,282.2431,282.1038,282.1834,766.0
2024-12-27 14:55:00,283.45,283.87,283.45,283.58,1600.0,282.0739,282.4919,282.0739,282.2033,1600.0
2024-12-27 15:00:00,283.67,283.67,283.28,283.28,600.0,282.2928,282.2928,281.9047,281.9047,600.0
2024-12-27 15:05:00,283.38,283.47,283.16,283.35,1000.0,282.0042,282.0938,281.7853,281.9744,1000.0
2024-12-27 15:10:00,283.23,283.23,282.6,282.66,2856.0,281.855,281.855,281.228,281.2877,2856.0
2024-12-27 15:15:00,282.66,282.72,282.5,282.59,2877.0,281.2877,281.3475,281.1285,281.2181,2877.0
2024-12-27 15:20:00,282.46,282.46,282.41,282.43,1245.0,281.0887,281.0887,281.039,281.0589,1245.0
2024-12-27 15:25:00,282.59,282.79,282.51,282.68,1705.0,281.2181,281.4171,281.1385,281.3076,1705.0
2024-12-27 15:30:00,282.61,282.74,282.44,282.7,3439.0,281.238,281.3674,281.0688,281.3276,3439.0
2024-12-27 15:35:00,282.54,282.54,282.38,282.44,1810.0,281.1683,281.1683,281.0091,281.0688,1810.0
2024-12-27 15:40:00,282.45,282.45,282.21,282.3,3846.0,281.0788,281.0788,280.8399,280.9295,3846.0
2024-12-27 15:45:00,282.38,282.66,282.25,282.66,5090.0,281.0091,281.2877,280.8797,281.2877,5090.0
2024-12-27 15:50:00,282.78,283.69,282.77,283.48,14294.0,281.4072,282.3127,281.3972,282.1038,14294.0
2024-12-27 15:55:00,283.57,283.91,283.22,283.61,28481.0,282.1933,282.5317,281.845,282.2331,28481.0
2024-12-30 09:30:00,281.25,282.05,279.0,279.6,11862.0,279.8846,280.6807,277.6455,278.2426,11862.0
2024-12-30 09:35:00,279.02,279.55,278.87,278.87,3600.0,277.6654,278.1928,277.5161,277.5161,3600.0
2024-12-30 09:40:00,279.19,279.19,278.25,278.47,4052.0,277.8346,277.8346,276.8992,277.1181,4052.0
2024-12-30 09:45:00,278.39,278.76,278.24,278.25,6798.0,277.0385,277.4067,276.8892,276.8992,6798.0
2024-12-30 09:50:00,278.21,278.26,277.61,278.14,5450.0,276.8593,276.9091,276.2623,276.7897,5450.0
2024-12-30 09:55:00,278.04,278.04,277.77,277.88,2944.0,276.6902,276.6902,276.4215,276.531,2944.0
2024-12-30 10:00:00,277.59,278.58,277.49,278.45,4770.0,276.2424,277.2276,276.1428,277.0982,4770.0
2024-12-30 10:05:00,278.48,278.51,278.06,278.09,1320.0,277.128,277.1579,276.7101,276.7399,1320.0
2024-12-30 10:10:00,277.96,278.41,277.96,278.41,1825.0,276.6106,277.0584,276.6106,277.0584,1825.0
2024-12-30 10:15:00,278.11,278.28,278.03,278.13,2970.0,276.7598,276.929,276.6802,276.7797,2970.0
2024-12-30 10:20:00,278.13,278.14,277.69,277.71,3658.0,276.7797,276.7897,276.3419,276.3618,3658.0
2024-12-30 10:25:00,277.75,278.22,277.73,278.22,2811.0,276.4016,276.8693,276.3817,276.8693,2811.0
2024-12-30 10:30:00,278.25,278.74,278.25,278.73,3613.0,276.8992,277.3868,276.8992,277.3768,3613.0
2024-12-30 10:35:00,278.63,279.1,278.31,279.01,4631.0,277.2773,277.745,276.9589,277.6555,4631.0
2024-12-30 10:40:00,279.15,279.45,278.83,279.45,3087.0,277.7948,278.0933,277.4763,278.0933,3087.0
2024-12-30 10:45:00,279.38,279.88,279.3,279.37,9547.0,278.0237,278.5212,277.9441,278.0137,9547.0
2024-12-30 10:50:00,279.5,279.74,279.4,279.74,3900.0,278.1431,278.3819,278.0436,278.3819,3900.0
2024-12-30 10:55:00,279.74,280.35,279.74,280.35,1102.0,278.3819,278.989,278.3819,278.989,1102.0
2024-12-30 11:00:00,280.36,280.81,280.34,280.76,4600.0,278.9989,279.4467,278.979,279.397,4600.0
2024-12-30 11:05:00,280.9,280.99,280.68,280.69,4615.0,279.5363,279.6259,279.3174,279.3273,4615.0
2024-12-30 11:10:00,280.88,281.06,280.67,280.98,5300.0,279.5164,279.6955,279.3074,279.6159,5300.0
2024-12-30 11:15:00,280.98,281.4,280.88,281.4,4504.0,279.6159,280.0339,279.5164,280.0339,4504.0
2024-12-30 11:20:00,281.32,281.33,280.54,280.68,3729.0,279.9542,279.9642,279.178,279.3174,3729.0
2024-12-30 11:25:00,280.69,280.87,280.38,280.69,4465.0,279.3273,279.5064,279.0188,279.3273,4465.0
2024-12-30 11:30:00,280.91,280.93,280.8,280.8,1214.0,279.5462,279.5661,279.4368,279.4368,1214.0
2024-12-30 11:35:00,281.09,281.13,280.91,280.94,1200.0,279.7254,279.7652,279.5462,279.5761,1200.0
2024-12-30 11:40:00,281.4,281.44,281.21,281.33,2652.0,280.0339,280.0737,279.8448,279.9642,2652.0
2024-12-30 11:45:00,281.17,281.18,280.82,280.82,2500.0,279.805,279.8149,279.4567,279.4567,2500.0
2024-12-30 11:50:00,280.84,281.2,280.78,281.13,2264.0,279.4766,279.8348,279.4169,279.7652,2264.0
2024-12-30 11:55:00,281.11,281.36,281.11,281.26,1319.0,279.7453,279.9941,279.7453,279.8945,1319.0
2024-12-30 12:00:00,281.41,281.55,281.16,281.16,1000.0,280.0438,280.1831,279.795,279.795,1000.0
2024-12-30 12:05:00,281.05,281.17,280.83,281.17,1557.0,279.6856,279.805,279.4666,279.805,1557.0
2024-12-30 12:10:00,281.35,281.64,281.34,281.49,1400.0,279.9841,280.2727,279.9742,280.1234,1400.0
2024-12-30 12:15:00,281.61,281.76,281.44,281.76,1607.0,280.2428,280.3921,280.0737,280.3921,1607.0
2024-12-30 12:20:00,281.72,282.08,281.71,281.8,4248.0,280.3523,280.7106,280.3424,280.4319,4248.0
2024-12-30 12:25:00,282.06,282.1,281.89,282.02,1800.0,280.6907,280.7305,280.5215,280.6509,1800.0
2024-12-30 12:30:00,281.91,282.06,281.82,281.82,2500.0,280.5414,280.6907,280.4518,280.4518,2500.0
2024-12-30 12:35:00,281.72,281.83,281.61,281.74,1242.0,280.3523,280.4618,280.2428,280.3722,1242.0
2024-12-30 12:40:00,281.61,281.62,281.31,281.59,1900.0,280.2428,280.2528,279.9443,280.2229,1900.0
2024-12-30 12:45:00,281.46,281.86,281.46,281.84,1450.0,280.0936,280.4916,280.0936,280.4717,1450.0
2024-12-30 12:50:00,281.84,281.98,281.38,281.38,1750.0,280.4717,280.611,280.014,280.014,1750.0
2024-12-30 12:55:00,281.41,282.0,281.28,282.0,2200.0,280.0438,280.6309,279.9144,280.6309,2200.0
2024-12-30 13:00:00,281.81,281.88,281.43,281.43,1200.0,280.4419,280.5115,280.0637,280.0637,1200.0
2024-12-30 13:05:00,281.6,281.74,281.32,281.72,2217.0,280.2329,280.3722,279.9542,280.3523,2217.0
2024-12-30 13:10:00,281.7,281.83,281.66,281.66,1600.0,280.3324,280.4618,280.2926,280.2926,1600.0
2024-12-30 13:15:00,281.65,281.76,281.47,281.47,1500.0,280.2826,280.3921,280.1035,280.1035,1500.0
2024-12-30 13:20:00,281.36,281.53,281.26,281.28,1762.0,279.9941,280.1632,279.8945,279.9144,1762.0
2024-12-30 13:25:00,281.22,281.43,281.11,281.42,3771.0,279.8547,280.0637,279.7453,280.0538,3771.0
2024-12-30 13:30:00,281.28,281.59,281.19,281.47,2550.0,279.9144,280.2229,279.8249,280.1035,2550.0
2024-12-30 13:35:00,281.66,281.66,281.15,281.25,1228.0,280.2926,280.2926,279.7851,279.8846,1228.0
2024-12-30 13:40:00,281.36,281.74,281.32,281.56,2000.0,279.9941,280.3722,279.9542,280.1931,2000.0
2024-12-30 13:45:00,281.52,281.73,281.52,281.7,900.0,280.1533,280.3623,280.1533,280.3324,900.0
2024-12-30 13:50:00,281.62,281.85,281.47,281.84,2172.0,280.2528,280.4817,280.1035,280.4717,2172.0
2024-12-30 13:55:00,281.67,281.67,281.5,281.5,600.0,280.3026,280.3026,280.1334,280.1334,600.0
2024-12-30 14:00:00,281.63,281.65,281.39,281.39,1300.0,280.2627,280.2826,280.0239,280.0239,1300.0
2024-12-30 14:05:00,281.26,281.39,281.15,281.39,1308.0,279.8945,280.0239,279.7851,280.0239,1308.0
2024-12-30 14:10:00,281.34,281.34,280.75,280.97,3145.0,279.9742,279.9742,279.387,279.6059,3145.0
2024-12-30 14:15:00,280.94,281.1,280.82,280.89,1757.0,279.5761,279.7353,279.4567,279.5263,1757.0
2024-12-30 14:20:00,280.82,280.95,280.74,280.8,1900.0,279.4567,279.586,279.3771,279.4368,1900.0
2024-12-30 14:25:00,280.78,281.18,280.78,280.92,1885.0,279.4169,279.8149,279.4169,279.5562,1885.0
2024-12-30 14:30:00,280.97,281.3,280.97,281.03,1731.0,279.6059,279.9343,279.6059,279.6657,1731.0
2024-12-30 14:35:00,281.2,281.3,281.08,281.2,1216.0,279.8348,279.9343,279.7154,279.8348,1216.0
2024-12-30 14:40:00,281.16,281.36,281.13,281.16,5173.0,279.795,279.9941,279.7652,279.795,5173.0
2024-12-30 14:45:00,281.16,281.26,281.15,281.25,1002.0,279.795,279.8945,279.7851,279.8846,1002.0
2024-12-30 14:50:00,281.19,281.3,281.01,281.18,3520.0,279.8249,279.9343,279.6458,279.8149,3520.0
2024-12-30 14:55:00,281.12,281.33,281.12,281.29,910.0,279.7552,279.9642,279.7552,279.9244,910.0
2024-12-30 15:00:00,281.28,281.28,281.04,281.05,864.0,279.9144,279.9144,279.6756,279.6856,864.0
2024-12-30 15:05:00,281.0,281.22,280.94,281.05,2032.0,279.6358,279.8547,279.5761,279.6856,2032.0
2024-12-30 15:10:00,281.07,281.34,281.06,281.27,1495.0,279.7055,279.9742,279.6955,279.9045,1495.0
2024-12-30 15:15:00,281.26,281.45,281.19,281.45,2552.0,279.8945,280.0836,279.8249,280.0836,2552.0
2024-12-30 15:20:00,281.41,281.54,281.33,281.54,2118.0,280.0438,280.1732,279.9642,280.1732,2118.0
2024-12-30 15:25:00,281.39,281.43,280.85,280.9,1612.0,280.0239,280.0637,279.4865,279.5363,1612.0
2024-12-30 15:30:00,280.97,281.13,280.85,281.08,3062.0,279.6059,279.7652,279.4865,279.7154,3062.0
2024-12-30 15:35:00,281.09,281.09,280.7,280.7,2753.0,279.7254,279.7254,279.3373,279.3373,2753.0
2024-12-30 15:40:00,280.84,281.11,280.77,280.88,6774.0,279.4766,279.7453,279.4069,279.5164,6774.0
2024-12-30 15:45:00,280.99,281.35,280.9,281.12,5469.0,279.6259,279.9841,279.5363,279.7552,5469.0
2024-12-30 15:50:00,281.31,281.33,280.68,280.68,10920.0,279.9443,279.9642,279.3174,279.3174,10920.0
2024-12-30 15:55:00,280.88,280.88,280.19,280.25,47077.0,279.5164,279.5164,278.8297,278.8894,47077.0
2024-12-31 09:30:00,280.64,281.19,280.31,281.16,11987.0,279.2776,279.8249,278.9492,279.795,11987.0
2024-12-31 09:35:00,280.63,280.99,280.3,280.63,3300.0,279.2676,279.6259,278.9392,279.2676,3300.0
2024-12-31 09:40:00,280.08,281.0,280.01,280.55,5913.0,278.7203,279.6358,278.6506,279.188,5913.0
2024-12-31 09:45:00,280.56,281.2,280.45,280.61,3455.0,279.1979,279.8348,279.0885,279.2477,3455.0
2024-12-31 09:50:00,280.43,280.43,279.65,279.92,1767.0,279.0686,279.0686,278.2924,278.561,1767.0
2024-12-31 09:55:00,280.16,280.56,279.99,280.52,3221.0,278.7999,279.1979,278.6307,279.1581,3221.0
2024-12-31 10:00:00,280.69,281.0,280.64,280.81,5934.0,279.3273,279.6358,279.2776,279.4467,5934.0
2024-12-31 10:05:00,280.67,280.67,279.93,279.93,3244.0,279.3074,279.3074,278.571,278.571,3244.0
2024-12-31 10:10:00,280.12,280.44,279.77,280.35,2257.0,278.7601,279.0785,278.4118,278.989,2257.0
2024-12-31 10:15:00,280.29,280.71,280.29,280.71,517.0,278.9293,279.3472,278.9293,279.3472,517.0
2024-12-31 10:20:00,280.66,281.05,280.58,280.87,1857.0,279.2975,279.6856,279.2178,279.5064,1857.0
2024-12-31 10:25:00,281.15,281.15,280.64,280.64,1927.0,279.7851,279.7851,279.2776,279.2776,1927.0
2024-12-31 10:30:00,280.6,280.79,279.88,280.01,1883.0,279.2377,279.4268,278.5212,278.6506,1883.0
2024-12-31 10:35:00,280.17,280.21,279.93,280.16,500.0,278.8098,278.8496,278.571,278.7999,500.0
2024-12-31 10:40:00,279.97,280.24,279.97,280.24,450.0,278.6108,278.8795,278.6108,278.8795,450.0
2024-12-31 10:45:00,279.79,280.1,279.64,279.85,1600.0,278.4317,278.7402,278.2824,278.4914,1600.0
2024-12-31 10:50:00,279.81,280.22,279.81,280.22,2321.0,278.4516,278.8596,278.4516,278.8596,2321.0
2024-12-31 10:55:00,280.22,280.23,279.86,280.03,4000.0,278.8596,278.8695,278.5013,278.6705,4000.0
2024-12-31 11:00:00,280.0,280.02,279.69,279.88,7105.0,278.6407,278.6606,278.3322,278.5212,7105.0
2024-12-31 11:05:00,279.64,279.79,279.32,279.38,1167.0,278.2824,278.4317,277.964,278.0237,1167.0
2024-12-31 11:10:00,279.52,279.62,279.15,279.62,749.0,278.163,278.2625,277.7948,278.2625,749.0
2024-12-31 11:15:00,279.36,279.82,279.36,279.56,2084.0,278.0038,278.4615,278.0038,278.2028,2084.0
2024-12-31 11:20:00,279.46,279.83,279.34,279.62,1851.0,278.1033,278.4715,277.9839,278.2625,1851.0
2024-12-31 11:25:00,279.58,279.65,279.42,279.63,1833.0,278.2227,278.2924,278.0635,278.2725,1833.0
2024-12-31 11:30:00,279.4,279.42,279.24,279.24,900.0,278.0436,278.0635,277.8843,277.8843,900.0
2024-12-31 11:35:00,279.33,279.4,279.15,279.4,610.0,277.9739,278.0436,277.7948,278.0436,610.0
2024-12-31 11:40:00,279.31,279.77,279.22,279.69,2710.0,277.954,278.4118,277.8644,278.3322,2710.0
2024-12-31 11:45:00,279.88,280.01,279.67,280.01,800.0,278.5212,278.6506,278.3123,278.6506,800.0
2024-12-31 11:50:00,280.01,280.01,279.79,279.79,1000.0,278.6506,278.6506,278.4317,278.4317,1000.0
2024-12-31 11:55:00,279.65,279.87,279.46,279.74,3720.0,278.2924,278.5113,278.1033,278.3819,3720.0
2024-12-31 12:00:00,279.61,279.61,279.22,279.3,2222.0,278.2526,278.2526,277.8644,277.9441,2222.0
2024-12-31 12:05:00,279.43,279.48,279.21,279.21,6400.0,278.0734,278.1232,277.8545,277.8545,6400.0
2024-12-31 12:10:00,279.34,279.34,278.8,278.97,6111.0,277.9839,277.9839,277.4465,277.6157,6111.0
2024-12-31 12:15:00,279.16,279.46,279.16,279.46,500.0,277.8047,278.1033,277.8047,278.1033,500.0
2024-12-31 12:20:00,279.46,279.46,279.02,279.02,1328.0,278.1033,278.1033,277.6654,277.6654,1328.0
2024-12-31 12:25:00,279.03,279.16,278.78,278.81,4354.0,277.6754,277.8047,277.4266,277.4564,4354.0
2024-12-31 12:30:00,278.63,278.63,278.54,278.54,979.0,277.2773,277.2773,277.1877,277.1877,979.0
2024-12-31 12:35:00,278.45,278.6,278.41,278.41,409.0,277.0982,277.2475,277.0584,277.0584,409.0
2024-12-31 12:40:00,278.44,278.63,278.35,278.56,1534.0,277.0882,277.2773,276.9987,277.2076,1534.0
2024-12-31 12:45:00,278.42,278.42,278.42,278.42,100.0,277.0683,277.0683,277.0683,277.0683,100.0
2024-12-31 12:50:00,278.72,279.02,278.69,279.01,1200.0,277.3669,277.6654,277.337,277.6555,1200.0
2024-12-31 12:55:00,279.06,279.56,279.04,279.56,2401.0,277.7052,278.2028,277.6853,278.2028,2401.0
2024-12-31 13:00:00,279.43,279.53,279.31,279.31,1256.0,278.0734,278.1729,277.954,277.954,1256.0
2024-12-31 13:05:00,279.45,279.73,279.44,279.52,1808.0,278.0933,278.372,278.0834,278.163,1808.0
2024-12-31 13:10:00,279.37,279.37,279.11,279.11,700.0,278.0137,278.0137,277.755,277.755,700.0
2024-12-31 13:15:00,279.2,279.33,278.98,279.04,1114.0,277.8445,277.9739,277.6256,277.6853,1114.0
2024-12-31 13:20:00,278.89,278.89,278.4,278.4,1000.0,277.536,277.536,277.0484,277.0484,1000.0
2024-12-31 13:25:00,278.21,278.34,278.21,278.34,957.0,276.8593,276.9887,276.8593,276.9887,957.0
2024-12-31 13:30:00,278.24,278.67,278.24,278.67,1002.0,276.8892,277.3171,276.8892,277.3171,1002.0
2024-12-31 13:35:00,278.55,278.59,278.46,278.56,723.0,277.1977,277.2375,277.1081,277.2076,723.0
2024-12-31 13:40:00,278.62,278.87,278.62,278.87,700.0,277.2674,277.5161,277.2674,277.5161,700.0
2024-12-31 13:45:00,278.79,279.15,278.79,279.15,500.0,277.4365,277.7948,277.4365,277.7948,500.0
2024-12-31 13:50:00,279.26,279.26,278.75,278.75,1000.0,277.9043,277.9043,277.3967,277.3967,1000.0
2024-12-31 13:55:00,278.87,278.87,278.61,278.67,500.0,277.5161,277.5161,277.2574,277.3171,500.0
2024-12-31 14:00:00,278.54,278.61,278.4,278.41,700.0,277.1877,277.2574,277.0484,277.0584,700.0
2024-12-31 14:05:00,278.56,279.12,278.56,279.12,1958.0,277.2076,277.7649,277.2076,277.7649,1958.0
2024-12-31 14:10:00,279.14,279.46,279.14,279.46,1305.0,277.7848,278.1033,277.7848,278.1033,1305.0
2024-12-31 14:15:00,279.23,279.23,278.83,278.83,814.0,277.8744,277.8744,277.4763,277.4763,814.0
2024-12-31 14:20:00,278.72,278.84,278.63,278.78,675.0,277.3669,277.4863,277.2773,277.4266,675.0
2024-12-31 14:25:00,278.78,279.03,278.73,278.74,1504.0,277.4266,277.6754,277.3768,277.3868,1504.0
2024-12-31 14:30:00,278.65,278.65,278.43,278.43,900.0,277.2972,277.2972,277.0783,277.0783,900.0
2024-12-31 14:35:00,278.66,278.98,278.66,278.92,800.0,277.3072,277.6256,277.3072,277.5659,800.0
2024-12-31 14:40:00,278.69,278.77,278.48,278.77,939.0,277.337,277.4166,277.128,277.4166,939.0
2024-12-31 14:45:00,278.84,278.96,278.63,278.87,1670.0,277.4863,277.6057,277.2773,277.5161,1670.0
2024-12-31 14:50:00,278.93,279.2,278.84,278.95,1420.0,277.5759,277.8445,277.4863,277.5958,1420.0
2024-12-31 14:55:00,278.98,279.3,278.95,279.3,1950.0,277.6256,277.9441,277.5958,277.9441,1950.0
2024-12-31 15:00:00,279.3,279.53,279.3,279.37,1701.0,277.9441,278.1729,277.9441,278.0137,1701.0
2024-12-31 15:05:00,279.38,279.69,279.38,279.48,727.0,278.0237,278.3322,278.0237,278.1232,727.0
2024-12-31 15:10:00,279.32,279.33,278.58,278.72,1725.0,277.964,277.9739,277.2276,277.3669,1725.0
2024-12-31 15:15:00,278.64,279.0,278.51,278.88,2630.0,277.2873,277.6455,277.1579,277.5261,2630.0
2024-12-31 15:20:00,279.06,279.25,278.95,278.95,1041.0,277.7052,277.8943,277.5958,277.5958,1041.0
2024-12-31 15:25:00,278.84,279.5,278.84,279.33,1400.0,277.4863,278.1431,277.4863,277.9739,1400.0
2024-12-31 15:30:00,279.37,279.37,278.94,279.05,1066.0,278.0137,278.0137,277.5858,277.6953,1066.0
2024-12-31 15:35:00,279.16,279.43,278.81,278.95,1860.0,277.8047,278.0734,277.4564,277.5958,1860.0
2024-12-31 15:40:00,278.69,278.98,278.69,278.89,1400.0,277.337,277.6256,277.337,277.536,1400.0
2024-12-31 15:45:00,278.85,279.26,278.65,279.2,3500.0,277.4962,277.9043,277.2972,277.8445,3500.0
2024-12-31 15:50:00,279.46,279.5,278.94,278.94,12720.0,278.1033,278.1431,277.5858,277.5858,12720.0
2024-12-31 15:55:00,278.93,279.19,278.63,278.92,34929.0,277.5759,277.8346,277.2773,277.5659,34929.0
2025-01-02 09:30:00,280.76,281.24,279.16,279.27,13445.0,279.397,279.8746,277.8047,277.9142,13445.0
2025-01-02 09:35:00,279.28,279.77,278.63,278.63,5393.0,277.9242,278.4118,277.2773,277.2773,5393.0
2025-01-02 09:40:00,277.95,278.15,277.16,277.81,11048.0,276.6006,276.7996,275.8144,276.4613,11048.0
2025-01-02 09:45:00,277.49,278.15,277.48,277.9,3614.0,276.1428,276.7996,276.1329,276.5509,3614.0
2025-01-02 09:50:00,277.9,279.29,277.84,279.06,19813.0,276.5509,277.9341,276.4911,277.7052,19813.0
2025-01-02 09:55:00,279.28,279.57,278.82,279.57,5623.0,277.9242,278.2127,277.4664,278.2127,5623.0
2025-01-02 10:00:00,279.57,279.76,279.08,279.21,6993.0,278.2127,278.4018,277.7251,277.8545,6993.0
2025-01-02 10:05:00,279.39,279.44,278.42,278.65,22512.0,278.0336,278.0834,277.0683,277.2972,22512.0
2025-01-02 10:10:00,278.59,278.94,278.47,278.63,22482.0,277.2375,277.5858,277.1181,277.2773,22482.0
2025-01-02 10:15:00,278.65,279.08,278.4,278.6,6329.0,277.2972,277.7251,277.0484,277.2475,6329.0
2025-01-02 10:20:00,278.6,278.6,277.51,277.86,10783.0,277.2475,277.2475,276.1627,276.511,10783.0
2025-01-02 10:25:00,277.89,278.01,277.3,278.01,9759.0,276.5409,276.6603,275.9538,276.6603,9759.0
2025-01-02 10:30:00,277.74,277.74,277.01,277.22,10006.0,276.3916,276.3916,275.6652,275.8742,10006.0
2025-01-02 10:35:00,277.03,277.82,276.82,277.57,5841.0,275.6851,276.4712,275.4761,276.2225,5841.0
2025-01-02 10:40:00,277.77,277.82,277.15,277.5,5879.0,276.4215,276.4712,275.8045,276.1528,5879.0
2025-01-02 10:45:00,277.67,278.05,277.59,278.05,4453.0,276.322,276.7001,276.2424,276.7001,4453.0
2025-01-02 10:50:00,278.03,278.15,277.39,277.61,4756.0,276.6802,276.7996,276.0433,276.2623,4756.0
2025-01-02 10:55:00,277.88,277.96,277.5,277.5,2076.0,276.531,276.6106,276.1528,276.1528,2076.0
2025-01-02 11:00:00,277.59,277.59,276.25,276.5,6624.0,276.2424,276.2424,274.9089,275.1576,6624.0
2025-01-02 11:05:00,276.42,276.82,276.32,276.6,5851.0,275.078,275.4761,274.9785,275.2572,5851.0
2025-01-02 11:10:00,276.78,277.09,276.6,277.09,3502.0,275.4363,275.7448,275.2572,275.7448,3502.0
2025-01-02 11:15:00,276.95,277.2,276.92,277.03,2957.0,275.6055,275.8543,275.5756,275.6851,2957.0
2025-01-02 11:20:00,277.01,277.08,276.38,277.08,5097.0,275.6652,275.7348,275.0382,275.7348,5097.0
2025-01-02 11:25:00,277.09,277.16,276.94,277.16,2200.0,275.7448,275.8144,275.5955,275.8144,2200.0
2025-01-02 11:30:00,277.16,277.33,276.96,277.11,6135.0,275.8144,275.9836,275.6154,275.7647,6135.0
2025-01-02 11:35:00,277.17,277.33,277.08,277.17,11840.0,275.8244,275.9836,275.7348,275.8244,11840.0
2025-01-02 11:40:00,277.19,277.24,276.87,276.87,5725.0,275.8443,275.8941,275.5259,275.5259,5725.0
2025-01-02 11:45:00,276.87,277.2,276.87,277.13,21594.0,275.5259,275.8543,275.5259,275.7846,21594.0
2025-01-02 11:50:00,277.13,277.3,276.52,276.6,8270.0,275.7846,275.9538,275.1776,275.2572,8270.0
2025-01-02 11:55:00,276.67,276.91,276.58,276.86,6384.0,275.3268,275.5657,275.2373,275.5159,6384.0
2025-01-02 12:00:00,276.89,277.08,276.69,277.08,2707.0,275.5458,275.7348,275.3467,275.7348,2707.0
2025-01-02 12:05:00,277.07,277.07,276.67,276.7,2100.0,275.7249,275.7249,275.3268,275.3567,2100.0
2025-01-02 12:10:00,276.83,277.05,276.83,276.92,2750.0,275.486,275.705,275.486,275.5756,2750.0
2025-01-02 12:15:00,276.73,276.77,276.66,276.66,2852.0,275.3865,275.4263,275.3169,275.3169,2852.0
2025-01-02 12:20:00,276.65,276.65,276.15,276.15,3807.0,275.3069,275.3069,274.8093,274.8093,3807.0
2025-01-02 12:25:00,276.23,276.24,275.5,275.53,4937.0,274.889,274.8989,274.1625,274.1924,4937.0
2025-01-02 12:30:00,275.23,275.35,274.85,274.98,3942.0,273.8938,274.0132,273.5157,273.645,3942.0
2025-01-02 12:35:00,274.97,274.97,273.94,273.94,5574.0,273.6351,273.6351,272.6101,272.6101,5574.0
2025-01-02 12:40:00,274.05,274.22,273.52,274.0,4583.0,272.7195,272.8887,272.1921,272.6698,4583.0
2025-01-02 12:45:00,274.04,274.17,273.7,273.7,2045.0,272.7096,272.839,272.3712,272.3712,2045.0
2025-01-02 12:50:00,273.64,274.36,273.62,274.19,4582.0,272.3115,273.028,272.2916,272.8589,4582.0
2025-01-02 12:55:00,274.26,274.73,274.23,274.55,2502.0,272.9285,273.3962,272.8987,273.2171,2502.0
2025-01-02 13:00:00,274.46,274.46,273.68,273.76,3070.0,273.1276,273.1276,272.3513,272.431,3070.0
2025-01-02 13:05:00,273.9,274.44,273.9,274.43,4917.0,272.5703,273.1077,272.5703,273.0977,4917.0
2025-01-02 13:10:00,274.31,274.35,273.81,273.92,3030.0,272.9783,273.0181,272.4807,272.5902,3030.0
2025-01-02 13:15:00,273.82,274.02,273.7,274.02,1713.0,272.4907,272.6897,272.3712,272.6897,1713.0
2025-01-02 13:20:00,274.28,274.38,274.05,274.05,2016.0,272.9484,273.0479,272.7195,272.7195,2016.0
2025-01-02 13:25:00,274.07,274.32,274.07,274.29,1192.0,272.7394,272.9882,272.7394,272.9584,1192.0
2025-01-02 13:30:00,274.18,274.18,273.7,273.81,4850.0,272.8489,272.8489,272.3712,272.4807,4850.0
2025-01-02 13:35:00,273.99,274.08,273.79,273.81,9369.0,272.6598,272.7494,272.4608,272.4807,9369.0
2025-01-02 13:40:00,273.81,274.25,273.51,274.16,10854.0,272.4807,272.9186,272.1822,272.829,10854.0
2025-01-02 13:45:00,274.12,274.12,273.75,273.75,2435.0,272.7892,272.7892,272.421,272.421,2435.0
2025-01-02 13:50:00,273.82,273.83,273.55,273.55,1846.0,272.4907,272.5006,272.222,272.222,1846.0
2025-01-02 13:55:00,273.56,274.16,273.55,274.09,4101.0,272.2319,272.829,272.222,272.7593,4101.0
2025-01-02 14:00:00,274.0,274.49,273.98,274.49,9788.0,272.6698,273.1574,272.6499,273.1574,9788.0
2025-01-02 14:05:00,274.8,274.88,274.27,274.43,8264.0,273.4659,273.5455,272.9385,273.0977,8264.0
2025-01-02 14:10:00,274.44,274.56,274.31,274.43,1624.0,273.1077,273.2271,272.9783,273.0977,1624.0
2025-01-02 14:15:00,274.49,274.74,274.45,274.69,6162.0,273.1574,273.4062,273.1176,273.3564,6162.0
2025-01-02 14:20:00,274.64,274.95,274.64,274.76,3407.0,273.3067,273.6152,273.3067,273.4261,3407.0
2025-01-02 14:25:00,274.99,275.09,274.96,275.09,2653.0,273.655,273.7545,273.6251,273.7545,2653.0
2025-01-02 14:30:00,275.01,275.01,274.86,274.86,2693.0,273.6749,273.6749,273.5256,273.5256,2693.0
2025-01-02 14:35:00,274.9,274.9,274.47,274.69,3100.0,273.5654,273.5654,273.1375,273.3564,3100.0
2025-01-02 14:40:00,274.62,274.92,274.62,274.88,4621.0,273.2868,273.5853,273.2868,273.5455,4621.0
2025-01-02 14:45:00,274.89,274.91,274.57,274.88,9305.0,273.5555,273.5754,273.237,273.5455,9305.0
2025-01-02 14:50:00,274.76,275.04,274.75,275.04,4860.0,273.4261,273.7047,273.4161,273.7047,4860.0
2025-01-02 14:55:00,274.92,274.92,274.11,274.13,3278.0,273.5853,273.5853,272.7793,272.7992,3278.0
2025-01-02 15:00:00,274.24,275.1,274.24,275.1,5295.0,272.9086,273.7644,272.9086,273.7644,5295.0
2025-01-02 15:05:00,275.08,275.14,274.92,275.04,3786.0,273.7445,273.8043,273.5853,273.7047,3786.0
2025-01-02 15:10:00,275.09,275.55,275.04,275.36,6445.0,273.7545,274.2123,273.7047,274.0232,6445.0
2025-01-02 15:15:00,275.28,275.3,275.01,275.05,12658.0,273.9436,273.9635,273.6749,273.7147,12658.0
2025-01-02 15:20:00,275.12,275.41,275.0,275.39,4435.0,273.7843,274.0729,273.6649,274.053,4435.0
2025-01-02 15:25:00,275.37,275.47,274.98,275.02,7298.0,274.0331,274.1327,273.645,273.6848,7298.0
2025-01-02 15:30:00,275.05,275.68,275.0,275.29,10883.0,273.7147,274.3416,273.6649,273.9535,10883.0
2025-01-02 15:35:00,275.23,275.23,274.84,275.03,6901.0,273.8938,273.8938,273.5057,273.6948,6901.0
2025-01-02 15:40:00,275.09,275.33,275.02,275.05,6780.0,273.7545,273.9933,273.6848,273.7147,6780.0
2025-01-02 15:45:00,275.05,275.23,274.95,275.19,5119.0,273.7147,273.8938,273.6152,273.854,5119.0
2025-01-02 15:50:00,275.28,275.48,274.4,274.4,19448.0,273.9436,274.1426,273.0678,273.0678,19448.0
2025-01-02 15:55:00,274.39,274.63,274.07,274.41,97802.0,273.0579,273.2967,272.7394,273.0778,97802.0
2025-01-03 09:30:00,276.07,276.95,275.18,275.26,8831.0,274.7297,275.6055,273.8441,273.9237,8831.0
2025-01-03 09:35:00,275.44,275.58,274.51,275.14,8416.0,274.1028,274.2421,273.1773,273.8043,8416.0
2025-01-03 09:40:00,275.4,275.48,274.45,274.5,6936.0,274.063,274.1426,273.1176,273.1674,6936.0
2025-01-03 09:45:00,274.56,274.56,272.94,273.05,10802.0,273.2271,273.2271,271.6149,271.7244,10802.0
2025-01-03 09:50:00,272.75,272.75,272.38,272.44,2105.0,271.4259,271.4259,271.0577,271.1174,2105.0
2025-01-03 09:55:00,272.44,272.79,272.19,272.56,7819.0,271.1174,271.4657,270.8686,271.2368,7819.0
2025-01-03 10:00:00,272.78,273.73,272.56,273.73,9217.0,271.4557,272.4011,271.2368,272.4011,9217.0
2025-01-03 10:05:00,273.67,273.91,273.4,273.87,4593.0,272.3414,272.5802,272.0727,272.5404,4593.0
2025-01-03 10:10:00,273.9,274.1,273.59,274.07,4932.0,272.5703,272.7693,272.2618,272.7394,4932.0
2025-01-03 10:15:00,273.74,274.03,273.0,273.3,7511.0,272.411,272.6996,271.6746,271.9732,7511.0
2025-01-03 10:20:00,273.57,274.09,273.0,274.09,5498.0,272.2419,272.7593,271.6746,272.7593,5498.0
2025-01-03 10:25:00,274.22,274.47,274.09,274.33,3825.0,272.8887,273.1375,272.7593,272.9982,3825.0
2025-01-03 10:30:00,274.33,274.4,273.9,274.29,11165.0,272.9982,273.0678,272.5703,272.9584,11165.0
2025-01-03 10:35:00,274.21,274.58,274.02,274.13,9286.0,272.8788,273.247,272.6897,272.7992,9286.0
2025-01-03 10:40:00,274.16,274.55,274.05,274.25,16682.0,272.829,273.2171,272.7195,272.9186,16682.0
2025-01-03 10:45:00,274.27,274.3,273.97,274.17,10315.0,272.9385,272.9683,272.6399,272.839,10315.0
2025-01-03 10:50:00,274.2,274.27,273.73,273.75,6290.0,272.8688,272.9385,272.4011,272.421,6290.0
2025-01-03 10:55:00,273.82,274.13,273.75,273.91,16596.0,272.4907,272.7992,272.421,272.5802,16596.0
2025-01-03 11:00:00,273.98,274.72,273.89,274.33,29450.0,272.6499,273.3863,272.5603,272.9982,29450.0
2025-01-03 11:05:00,274.33,274.33,273.68,274.0,4617.0,272.9982,272.9982,272.3513,272.6698,4617.0
2025-01-03 11:10:00,274.18,274.5,274.0,274.49,5503.0,272.8489,273.1674,272.6698,273.1574,5503.0
2025-01-03 11:15:00,274.34,274.45,274.07,274.22,2703.0,273.0081,273.1176,272.7394,272.8887,2703.0
2025-01-03 11:20:00,274.18,274.45,274.0,274.43,2872.0,272.8489,273.1176,272.6698,273.0977,2872.0
2025-01-03 11:25:00,274.44,274.5,274.16,274.34,7695.0,273.1077,273.1674,272.829,273.0081,7695.0
2025-01-03 11:30:00,274.35,275.16,274.27,274.96,6221.0,273.0181,273.8242,272.9385,273.6251,6221.0
2025-01-03 11:35:00,275.29,275.29,274.86,275.04,3828.0,273.9535,273.9535,273.5256,273.7047,3828.0
2025-01-03 11:40:00,274.94,275.0,274.75,274.87,7644.0,273.6052,273.6649,273.4161,273.5356,7644.0
2025-01-03 11:45:00,274.82,274.91,274.63,274.63,5708.0,273.4858,273.5754,273.2967,273.2967,5708.0
2025-01-03 11:50:00,274.69,275.39,274.63,275.31,22678.0,273.3564,274.053,273.2967,273.9734,22678.0
2025-01-03 11:55:00,275.31,275.31,274.96,274.96,2600.0,273.9734,273.9734,273.6251,273.6251,2600.0
2025-01-03 12:00:00,274.96,275.4,274.96,275.22,12731.0,273.6251,274.063,273.6251,273.8839,12731.0
2025-01-03 12:05:00,275.28,275.4,275.17,275.23,6006.0,273.9436,274.063,273.8341,273.8938,6006.0
2025-01-03 12:10:00,275.31,275.43,275.14,275.24,11113.0,273.9734,274.0928,273.8043,273.9038,11113.0
2025-01-03 12:15:00,275.06,275.48,274.91,274.95,10988.0,273.7246,274.1426,273.5754,273.6152,10988.0
2025-01-03 12:20:00,274.99,275.32,274.99,275.27,5745.0,273.655,273.9834,273.655,273.9336,5745.0
2025-01-03 12:25:00,275.32,275.45,275.12,275.12,3576.0,273.9834,274.1127,273.7843,273.7843,3576.0
2025-01-03 12:30:00,275.12,275.47,274.99,275.46,6333.0,273.7843,274.1327,273.655,274.1227,6333.0
2025-01-03 12:35:00,275.4,275.52,275.26,275.37,4471.0,274.063,274.1824,273.9237,274.0331,4471.0
2025-01-03 12:40:00,275.26,275.42,275.17,275.21,4083.0,273.9237,274.0829,273.8341,273.8739,4083.0
2025-01-03 12:45:00,275.21,275.46,275.08,275.28,5589.0,273.8739,274.1227,273.7445,273.9436,5589.0
2025-01-03 12:50:00,275.25,275.25,274.76,274.85,32276.0,273.9137,273.9137,273.4261,273.5157,32276.0
2025-01-03 12:55:00,274.81,275.08,274.81,274.85,9520.0,273.4759,273.7445,273.4759,273.5157,9520.0
2025-01-03 13:00:00,274.85,274.98,274.61,274.61,3243.0,273.5157,273.645,273.2768,273.2768,3243.0
2025-01-03 13:05:00,274.7,275.14,274.67,275.14,4953.0,273.3664,273.8043,273.3365,273.8043,4953.0
2025-01-03 13:10:00,275.0,275.0,274.8,274.82,1500.0,273.6649,273.6649,273.4659,273.4858,1500.0
2025-01-03 13:15:00,274.88,274.89,274.64,274.79,5738.0,273.5455,273.5555,273.3067,273.456,5738.0
2025-01-03 13:20:00,274.86,275.0,274.82,274.87,2949.0,273.5256,273.6649,273.4858,273.5356,2949.0
2025-01-03 13:25:00,274.87,275.03,274.86,274.88,4637.0,273.5356,273.6948,273.5256,273.5455,4637.0
2025-01-03 13:30:00,275.0,275.21,274.97,275.05,23846.0,273.6649,273.8739,273.6351,273.7147,23846.0
2025-01-03 13:35:00,275.12,275.5,275.11,275.44,14925.0,273.7843,274.1625,273.7744,274.1028,14925.0
2025-01-03 13:40:00,275.46,275.48,275.02,275.14,16961.0,274.1227,274.1426,273.6848,273.8043,16961.0
2025-01-03 13:45:00,275.13,275.41,275.02,275.4,28611.0,273.7943,274.0729,273.6848,274.063,28611.0
2025-01-03 13:50:00,275.37,275.4,274.92,275.06,4449.0,274.0331,274.063,273.5853,273.7246,4449.0
2025-01-03 13:55:00,275.08,275.45,275.04,275.33,8002.0,273.7445,274.1127,273.7047,273.9933,8002.0
2025-01-03 14:00:00,275.23,275.42,275.09,275.36,3324.0,273.8938,274.0829,273.7545,274.0232,3324.0
2025-01-03 14:05:00,275.42,276.01,275.35,276.0,4378.0,274.0829,274.67,274.0132,274.6601,4378.0
2025-01-03 14:10:00,276.0,276.01,275.27,275.55,20448.0,274.6601,274.67,273.9336,274.2123,20448.0
2025-01-03 14:15:00,275.6,275.79,275.34,275.77,6354.0,274.262,274.4511,274.0033,274.4312,6354.0
2025-01-03 14:20:00,275.95,275.95,275.7,275.9,1889.0,274.6103,274.6103,274.3615,274.5606,1889.0
2025-01-03 14:25:00,275.7,275.79,275.63,275.66,2576.0,274.3615,274.4511,274.2919,274.3217,2576.0
2025-01-03 14:30:00,275.78,275.85,275.59,275.62,4962.0,274.4411,274.5108,274.2521,274.2819,4962.0
2025-01-03 14:35:00,275.69,275.9,275.63,275.88,2275.0,274.3516,274.5606,274.2919,274.5407,2275.0
2025-01-03 14:40:00,275.83,275.83,275.63,275.63,1158.0,274.4909,274.4909,274.2919,274.2919,1158.0
2025-01-03 14:45:00,275.67,275.69,275.53,275.53,2355.0,274.3317,274.3516,274.1924,274.1924,2355.0
2025-01-03 14:50:00,275.6,275.66,275.41,275.41,3397.0,274.262,274.3217,274.0729,274.0729,3397.0
2025-01-03 14:55:00,275.4,275.48,275.39,275.39,5104.0,274.063,274.1426,274.053,274.053,5104.0
2025-01-03 15:00:00,275.38,275.42,275.19,275.26,9752.0,274.0431,274.0829,273.854,273.9237,9752.0
2025-01-03 15:05:00,275.35,275.52,275.25,275.27,10503.0,274.0132,274.1824,273.9137,273.9336,10503.0
2025-01-03 15:10:00,275.31,275.4,275.23,275.4,6890.0,273.9734,274.063,273.8938,274.063,6890.0
2025-01-03 15:15:00,275.35,275.45,275.28,275.35,14807.0,274.0132,274.1127,273.9436,274.0132,14807.0
2025-01-03 15:20:00,275.35,275.44,275.3,275.36,14263.0,274.0132,274.1028,273.9635,274.0232,14263.0
2025-01-03 15:25:00,275.34,275.52,275.34,275.4,8757.0,274.0033,274.1824,274.0033,274.063,8757.0
2025-01-03 15:30:00,275.37,275.37,275.1,275.27,10956.0,274.0331,274.0331,273.7644,273.9336,10956.0
2025-01-03 15:35:00,275.29,275.38,275.24,275.32,12625.0,273.9535,274.0431,273.9038,273.9834,12625.0
2025-01-03 15:40:00,275.27,275.27,274.89,274.96,22233.0,273.9336,273.9336,273.5555,273.6251,22233.0
2025-01-03 15:45:00,274.95,275.08,274.43,275.08,14497.0,273.6152,273.7445,273.0977,273.7445,14497.0
2025-01-03 15:50:00,275.09,276.01,274.91,275.44,36466.0,273.7545,274.67,273.5754,274.1028,36466.0
2025-01-03 15:55:00,275.58,275.6,274.89,275.14,145567.0,274.2421,274.262,273.5555,273.8043,145567.0
2025-01-06 09:30:00,275.25,275.38,274.58,274.58,13638.0,273.9137,274.0431,273.247,273.247,13638.0
2025-01-06 09:35:00,275.11,275.48,274.55,275.05,6188.0,273.7744,274.1426,273.2171,273.7147,6188.0
2025-01-06 09:40:00,274.96,275.91,274.77,274.77,10314.0,273.6251,274.5705,273.436,273.436,10314.0
2025-01-06 09:45:00,274.8,275.03,274.1,274.1,8125.0,273.4659,273.6948,272.7693,272.7693,8125.0
2025-01-06 09:50:00,274.15,274.5,273.75,274.5,7098.0,272.8191,273.1674,272.421,273.1674,7098.0
2025-01-06 09:55:00,274.56,274.75,274.31,274.31,6041.0,273.2271,273.4161,272.9783,272.9783,6041.0
2025-01-06 10:00:00,274.37,275.19,274.36,275.11,6858.0,273.038,273.854,273.028,273.7744,6858.0
2025-01-06 10:05:00,275.06,275.06,274.45,274.96,4104.0,273.7246,273.7246,273.1176,273.6251,4104.0
2025-01-06 10:10:00,274.85,275.0,274.64,274.91,11149.0,273.5157,273.6649,273.3067,273.5754,11149.0
2025-01-06 10:15:00,274.81,274.96,274.44,274.47,9977.0,273.4759,273.6251,273.1077,273.1375,9977.0
2025-01-06 10:20:00,274.5,274.67,274.38,274.59,7040.0,273.1674,273.3365,273.0479,273.2569,7040.0
2025-01-06 10:25:00,274.66,274.71,274.46,274.71,4792.0,273.3266,273.3763,273.1276,273.3763,4792.0
2025-01-06 10:30:00,274.71,274.86,274.32,274.81,10973.0,273.3763,273.5256,272.9882,273.4759,10973.0
2025-01-06 10:35:00,274.87,275.04,274.75,274.78,3145.0,273.5356,273.7047,273.4161,273.446,3145.0
2025-01-06 10:40:00,274.79,275.19,274.79,274.99,2730.0,273.456,273.854,273.456,273.655,2730.0
2025-01-06 10:45:00,274.89,274.89,274.43,274.44,3154.0,273.5555,273.5555,273.0977,273.1077,3154.0
2025-01-06 10:50:00,274.43,275.12,274.43,275.12,3237.0,273.0977,273.7843,273.0977,273.7843,3237.0
2025-01-06 10:55:00,274.99,275.15,274.59,274.59,6124.0,273.655,273.8142,273.2569,273.2569,6124.0
2025-01-06 11:00:00,274.7,274.7,274.13,274.13,6330.0,273.3664,273.3664,272.7992,272.7992,6330.0
2025-01-06 11:05:00,274.17,274.34,273.9,274.26,7770.0,272.839,273.0081,272.5703,272.9285,7770.0
2025-01-06 11:10:00,274.37,274.58,274.29,274.58,6894.0,273.038,273.247,272.9584,273.247,6894.0
2025-01-06 11:15:00,274.5,275.17,274.5,275.17,4450.0,273.1674,273.8341,273.1674,273.8341,4450.0
2025-01-06 11:20:00,275.14,275.25,274.95,275.04,2073.0,273.8043,273.9137,273.6152,273.7047,2073.0
2025-01-06 11:25:00,275.05,275.19,275.05,275.05,1163.0,273.7147,273.854,273.7147,273.7147,1163.0
2025-01-06 11:30:00,275.16,275.33,275.12,275.2,5013.0,273.8242,273.9933,273.7843,273.864,5013.0
2025-01-06 11:35:00,275.2,275.57,275.2,275.55,2035.0,273.864,274.2322,273.864,274.2123,2035.0
2025-01-06 11:40:00,275.56,275.76,275.5,275.76,7456.0,274.2222,274.4212,274.1625,274.4212,7456.0
2025-01-06 11:45:00,275.62,275.62,275.44,275.53,1633.0,274.2819,274.2819,274.1028,274.1924,1633.0
2025-01-06 11:50:00,275.56,275.67,275.38,275.39,2593.0,274.2222,274.3317,274.0431,274.053,2593.0
2025-01-06 11:55:00,275.39,275.64,275.21,275.64,3634.0,274.053,274.3018,273.8739,274.3018,3634.0
2025-01-06 12:00:00,275.6,275.6,275.23,275.23,1897.0,274.262,274.262,273.8938,273.8938,1897.0
2025-01-06 12:05:00,275.29,275.38,275.24,275.35,2786.0,273.9535,274.0431,273.9038,274.0132,2786.0
2025-01-06 12:10:00,275.32,275.37,275.12,275.12,2063.0,273.9834,274.0331,273.7843,273.7843,2063.0
2025-01-06 12:15:00,275.24,275.44,275.24,275.34,3958.0,273.9038,274.1028,273.9038,274.0033,3958.0
2025-01-06 12:20:00,275.31,275.37,275.21,275.21,1345.0,273.9734,274.0331,273.8739,273.8739,1345.0
2025-01-06 12:25:00,275.2,275.24,274.92,275.03,3084.0,273.864,273.9038,273.5853,273.6948,3084.0
2025-01-06 12:30:00,275.0,275.05,274.76,275.05,1990.0,273.6649,273.7147,273.4261,273.7147,1990.0
2025-01-06 12:35:00,274.91,274.91,274.69,274.69,1800.0,273.5754,273.5754,273.3564,273.3564,1800.0
2025-01-06 12:40:00,274.82,274.82,274.5,274.63,1600.0,273.4858,273.4858,273.1674,273.2967,1600.0
2025-01-06 12:45:00,274.63,274.69,274.53,274.56,1274.0,273.2967,273.3564,273.1972,273.2271,1274.0
2025-01-06 12:50:00,274.52,274.69,274.32,274.55,3118.0,273.1873,273.3564,272.9882,273.2171,3118.0
2025-01-06 12:55:00,274.59,274.59,274.27,274.37,1900.0,273.2569,273.2569,272.9385,273.038,1900.0
2025-01-06 13:00:00,274.32,274.32,273.82,274.08,3508.0,272.9882,272.9882,272.4907,272.7494,3508.0
2025-01-06 13:05:00,274.08,274.08,273.57,273.57,1700.0,272.7494,272.7494,272.2419,272.2419,1700.0
2025-01-06 13:10:00,273.57,273.8,273.4,273.8,7215.0,272.2419,272.4708,272.0727,272.4708,7215.0
2025-01-06 13:15:00,273.66,273.66,273.53,273.65,900.0,272.3314,272.3314,272.2021,272.3215,900.0
2025-01-06 13:20:00,273.62,273.65,273.54,273.63,1782.0,272.2916,272.3215,272.212,272.3016,1782.0
2025-01-06 13:25:00,273.65,273.74,273.54,273.74,600.0,272.3215,272.411,272.212,272.411,600.0
2025-01-06 13:30:00,273.74,273.77,273.3,273.35,5227.0,272.411,272.4409,271.9732,272.0229,5227.0
2025-01-06 13:35:00,273.42,273.42,273.12,273.13,1565.0,272.0926,272.0926,271.7941,271.804,1565.0
2025-01-06 13:40:00,273.07,273.08,272.78,272.78,3069.0,271.7443,271.7543,271.4557,271.4557,3069.0
2025-01-06 13:45:00,272.69,272.69,272.32,272.47,7204.0,271.3661,271.3661,270.9979,271.1472,7204.0
2025-01-06 13:50:00,272.47,272.7,272.33,272.7,5421.0,271.1472,271.3761,271.0079,271.3761,5421.0
2025-01-06 13:55:00,272.7,272.7,272.52,272.52,3219.0,271.3761,271.3761,271.197,271.197,3219.0
2025-01-06 14:00:00,272.6,272.65,272.35,272.36,12294.0,271.2766,271.3263,271.0278,271.0377,12294.0
2025-01-06 14:05:00,272.52,272.54,272.39,272.48,7622.0,271.197,271.2169,271.0676,271.1572,7622.0
2025-01-06 14:10:00,272.45,272.87,272.43,272.85,5895.0,271.1273,271.5453,271.1074,271.5254,5895.0
2025-01-06 14:15:00,272.86,273.3,272.86,273.25,4660.0,271.5353,271.9732,271.5353,271.9234,4660.0
2025-01-06 14:20:00,273.27,273.27,273.07,273.18,2540.0,271.9433,271.9433,271.7443,271.8538,2540.0
2025-01-06 14:25:00,273.09,273.11,272.81,272.81,3333.0,271.7642,271.7841,271.4856,271.4856,3333.0
2025-01-06 14:30:00,272.67,272.92,272.59,272.75,7023.0,271.3462,271.595,271.2666,271.4259,7023.0
2025-01-06 14:35:00,272.71,272.89,272.67,272.89,1200.0,271.386,271.5652,271.3462,271.5652,1200.0
2025-01-06 14:40:00,272.86,272.9,272.58,272.77,3685.0,271.5353,271.5751,271.2567,271.4458,3685.0
2025-01-06 14:45:00,272.77,272.86,272.74,272.74,2529.0,271.4458,271.5353,271.4159,271.4159,2529.0
2025-01-06 14:50:00,272.73,272.75,272.56,272.71,3486.0,271.406,271.4259,271.2368,271.386,3486.0
2025-01-06 14:55:00,272.82,272.82,272.34,272.48,8635.0,271.4955,271.4955,271.0178,271.1572,8635.0
2025-01-06 15:00:00,272.44,272.44,272.23,272.37,6512.0,271.1174,271.1174,270.9084,271.0477,6512.0
2025-01-06 15:05:00,272.34,272.39,272.22,272.25,7910.0,271.0178,271.0676,270.8984,270.9283,7910.0
2025-01-06 15:10:00,272.25,272.45,272.23,272.26,9603.0,270.9283,271.1273,270.9084,270.9382,9603.0
2025-01-06 15:15:00,272.17,272.38,272.12,272.38,9960.0,270.8487,271.0577,270.7989,271.0577,9960.0
2025-01-06 15:20:00,272.26,272.61,272.18,272.61,5380.0,270.9382,271.2865,270.8586,271.2865,5380.0
2025-01-06 15:25:00,272.57,272.64,272.5,272.57,17287.0,271.2467,271.3164,271.1771,271.2467,17287.0
2025-01-06 15:30:00,272.52,272.99,272.51,272.79,12075.0,271.197,271.6647,271.187,271.4657,12075.0
2025-01-06 15:35:00,272.76,272.96,272.71,272.74,8738.0,271.4358,271.6348,271.386,271.4159,8738.0
2025-01-06 15:40:00,272.74,272.78,272.54,272.55,5300.0,271.4159,271.4557,271.2169,271.2268,5300.0
2025-01-06 15:45:00,272.52,272.62,272.34,272.34,16998.0,271.197,271.2965,271.0178,271.0178,16998.0
2025-01-06 15:50:00,272.41,272.61,272.29,272.34,17762.0,271.0875,271.2865,270.9681,271.0178,17762.0
2025-01-06 15:55:00,272.33,272.82,272.0,272.75,72453.0,271.0079,271.4955,270.6795,271.4259,72453.0
2025-01-07 09:30:00,271.93,273.91,271.5,272.84,12723.0,270.6098,272.5802,270.1819,271.5154,12723.0
2025-01-07 09:35:00,272.91,273.1,272.56,272.85,3153.0,271.5851,271.7742,271.2368,271.5254,3153.0
2025-01-07 09:40:00,272.87,272.95,271.9,271.9,5461.0,271.5453,271.6249,270.58,270.58,5461.0
2025-01-07 09:45:00,271.9,272.17,271.53,271.58,4640.0,270.58,270.8487,270.2118,270.2615,4640.0
2025-01-07 09:50:00,271.73,271.97,271.64,271.91,2618.0,270.4108,270.6496,270.3212,270.5899,2618.0
2025-01-07 09:55:00,272.21,272.22,272.09,272.18,2518.0,270.8885,270.8984,270.7691,270.8586,2518.0
2025-01-07 10:00:00,271.99,271.99,269.89,269.89,17635.0,270.6695,270.6695,268.5797,268.5797,17635.0
2025-01-07 10:05:00,269.79,270.14,269.6,269.73,11534.0,268.4802,268.8285,268.2911,268.4205,11534.0
2025-01-07 10:10:00,269.73,270.22,269.7,269.76,16220.0,268.4205,268.9081,268.3907,268.4504,16220.0
2025-01-07 10:15:00,269.92,270.68,269.6,270.58,3814.0,268.6096,269.3659,268.2911,269.2664,3814.0
2025-01-07 10:20:00,270.82,271.24,270.82,271.03,6058.0,269.5052,269.9232,269.5052,269.7142,6058.0
2025-01-07 10:25:00,270.83,271.69,270.83,271.61,3083.0,269.5152,270.371,269.5152,270.2914,3083.0
2025-01-07 10:30:00,271.28,271.44,271.12,271.39,3485.0,269.963,270.1222,269.8038,270.0725,3485.0
2025-01-07 10:35:00,271.37,271.37,270.87,271.0,5009.0,270.0526,270.0526,269.555,269.6844,5009.0
2025-01-07 10:40:00,271.0,271.19,270.89,271.0,12245.0,269.6844,269.8734,269.5749,269.6844,12245.0
2025-01-07 10:45:00,270.89,270.89,270.55,270.8,3800.0,269.5749,269.5749,269.2365,269.4853,3800.0
2025-01-07 10:50:00,270.99,271.5,270.94,271.42,6432.0,269.6744,270.1819,269.6246,270.1023,6432.0
2025-01-07 10:55:00,271.59,272.46,271.37,272.45,3362.0,270.2715,271.1373,270.0526,271.1273,3362.0
2025-01-07 11:00:00,272.76,272.81,272.45,272.64,2500.0,271.4358,271.4856,271.1273,271.3164,2500.0
2025-01-07 11:05:00,272.45,272.63,272.37,272.37,3277.0,271.1273,271.3064,271.0477,271.0477,3277.0
2025-01-07 11:10:00,272.32,272.42,271.89,271.95,3716.0,270.9979,271.0975,270.57,270.6297,3716.0
2025-01-07 11:15:00,271.79,272.02,271.69,271.81,1647.0,270.4705,270.6994,270.371,270.4904,1647.0
2025-01-07 11:20:00,271.93,272.03,271.68,271.71,3223.0,270.6098,270.7094,270.3611,270.3909,3223.0
2025-01-07 11:25:00,271.86,272.09,271.68,272.07,4751.0,270.5402,270.7691,270.3611,270.7492,4751.0
2025-01-07 11:30:00,272.07,272.23,271.74,271.76,1584.0,270.7492,270.9084,270.4208,270.4407,1584.0
2025-01-07 11:35:00,271.61,271.9,271.36,271.9,1900.0,270.2914,270.58,270.0426,270.58,1900.0
2025-01-07 11:40:00,271.93,272.03,271.86,271.93,1203.0,270.6098,270.7094,270.5402,270.6098,1203.0
2025-01-07 11:45:00,271.94,271.94,271.76,271.86,795.0,270.6198,270.6198,270.4407,270.5402,795.0
2025-01-07 11:50:00,271.76,271.76,271.14,271.14,1486.0,270.4407,270.4407,269.8237,269.8237,1486.0
2025-01-07 11:55:00,271.15,271.36,270.92,271.0,4646.0,269.8336,270.0426,269.6047,269.6844,4646.0
2025-01-07 12:00:00,270.89,271.17,270.89,271.07,950.0,269.5749,269.8535,269.5749,269.754,950.0
2025-01-07 12:05:00,271.07,271.21,270.86,270.86,1115.0,269.754,269.8933,269.545,269.545,1115.0
2025-01-07 12:10:00,271.03,271.27,270.94,271.27,425.0,269.7142,269.953,269.6246,269.953,425.0
2025-01-07 12:15:00,271.13,271.5,271.13,271.35,1500.0,269.8137,270.1819,269.8137,270.0327,1500.0
2025-01-07 12:20:00,271.35,271.41,271.12,271.12,741.0,270.0327,270.0924,269.8038,269.8038,741.0
2025-01-07 12:25:00,271.22,271.22,270.84,270.94,4477.0,269.9033,269.9033,269.5251,269.6246,4477.0
2025-01-07 12:30:00,271.18,271.62,271.18,271.62,1152.0,269.8635,270.3013,269.8635,270.3013,1152.0
2025-01-07 12:35:00,271.46,271.47,271.04,271.04,1854.0,270.1421,270.1521,269.7242,269.7242,1854.0
2025-01-07 12:40:00,271.09,271.1,270.89,270.9,2345.0,269.7739,269.7839,269.5749,269.5848,2345.0
2025-01-07 12:45:00,270.98,270.98,270.68,270.76,1642.0,269.6644,269.6644,269.3659,269.4455,1642.0
2025-01-07 12:50:00,270.64,270.67,270.53,270.64,3700.0,269.3261,269.356,269.2166,269.3261,3700.0
2025-01-07 12:55:00,270.84,270.93,270.84,270.86,1109.0,269.5251,269.6147,269.5251,269.545,1109.0
2025-01-07 13:00:00,271.12,271.22,271.06,271.06,3042.0,269.8038,269.9033,269.7441,269.7441,3042.0
2025-01-07 13:05:00,271.03,271.29,270.99,271.29,929.0,269.7142,269.9729,269.6744,269.9729,929.0
2025-01-07 13:10:00,271.1,271.42,271.1,271.2,1796.0,269.7839,270.1023,269.7839,269.8834,1796.0
2025-01-07 13:15:00,271.21,271.34,271.17,271.2,1872.0,269.8933,270.0227,269.8535,269.8834,1872.0
2025-01-07 13:20:00,271.16,271.35,271.16,271.3,1324.0,269.8436,270.0327,269.8436,269.9829,1324.0
2025-01-07 13:25:00,271.33,271.53,271.33,271.5,1476.0,270.0127,270.2118,270.0127,270.1819,1476.0
2025-01-07 13:30:00,271.44,271.44,271.22,271.23,3117.0,270.1222,270.1222,269.9033,269.9132,3117.0
2025-01-07 13:35:00,271.17,271.17,270.88,270.97,1557.0,269.8535,269.8535,269.5649,269.6545,1557.0
2025-01-07 13:40:00,270.95,271.03,270.8,270.81,757.0,269.6346,269.7142,269.4853,269.4953,757.0
2025-01-07 13:45:00,270.85,270.88,270.81,270.88,1120.0,269.5351,269.5649,269.4953,269.5649,1120.0
2025-01-07 13:50:00,270.84,270.84,270.74,270.74,500.0,269.5251,269.5251,269.4256,269.4256,500.0
2025-01-07 13:55:00,270.73,270.78,270.64,270.74,800.0,269.4157,269.4654,269.3261,269.4256,800.0
2025-01-07 14:00:00,270.72,270.84,270.59,270.62,2298.0,269.4057,269.5251,269.2763,269.3062,2298.0
2025-01-07 14:05:00,270.61,270.71,270.38,270.38,4448.0,269.2962,269.3958,269.0674,269.0674,4448.0
2025-01-07 14:10:00,270.48,270.49,270.15,270.18,15498.0,269.1669,269.1768,268.8385,268.8683,15498.0
2025-01-07 14:15:00,270.1,270.1,269.72,269.76,7447.0,268.7887,268.7887,268.4106,268.4504,7447.0
2025-01-07 14:20:00,269.76,270.06,269.76,270.03,9865.0,268.4504,268.7489,268.4504,268.7191,9865.0
2025-01-07 14:25:00,270.06,270.14,270.05,270.09,2119.0,268.7489,268.8285,268.739,268.7788,2119.0
2025-01-07 14:30:00,269.96,269.99,269.78,269.88,6652.0,268.6494,268.6793,268.4703,268.5698,6652.0
2025-01-07 14:35:00,269.89,270.01,269.74,269.83,11723.0,268.5797,268.6992,268.4305,268.52,11723.0
2025-01-07 14:40:00,269.84,270.13,269.83,270.13,3227.0,268.53,268.8186,268.52,268.8186,3227.0
2025-01-07 14:45:00,270.13,270.15,269.99,269.99,1319.0,268.8186,268.8385,268.6793,268.6793,1319.0
2025-01-07 14:50:00,269.97,270.04,269.86,269.86,3612.0,268.6594,268.729,268.5499,268.5499,3612.0
2025-01-07 14:55:00,269.96,269.99,269.86,269.9,4302.0,268.6494,268.6793,268.5499,268.5897,4302.0
2025-01-07 15:00:00,269.94,270.0,269.81,269.89,9985.0,268.6295,268.6892,268.5001,268.5797,9985.0
2025-01-07 15:05:00,269.81,269.87,269.66,269.66,13728.0,268.5001,268.5598,268.3509,268.3509,13728.0
2025-01-07 15:10:00,269.62,269.73,269.48,269.73,5470.0,268.3111,268.4205,268.1717,268.4205,5470.0
2025-01-07 15:15:00,269.82,269.86,269.68,269.76,6801.0,268.5101,268.5499,268.3708,268.4504,6801.0
2025-01-07 15:20:00,269.68,269.68,269.28,269.53,6646.0,268.3708,268.3708,267.9727,268.2215,6646.0
2025-01-07 15:25:00,269.51,269.82,269.51,269.7,7044.0,268.2016,268.5101,268.2016,268.3907,7044.0
2025-01-07 15:30:00,269.87,269.87,269.57,269.57,6868.0,268.5598,268.5598,268.2613,268.2613,6868.0
2025-01-07 15:35:00,269.6,269.75,269.3,269.75,7105.0,268.2911,268.4404,267.9926,268.4404,7105.0
2025-01-07 15:40:00,269.79,270.2,269.76,269.83,9368.0,268.4802,268.8882,268.4504,268.52,9368.0
2025-01-07 15:45:00,269.74,269.76,269.62,269.7,2941.0,268.4305,268.4504,268.3111,268.3907,2941.0
2025-01-07 15:50:00,269.62,270.02,269.52,269.83,13220.0,268.3111,268.7091,268.2115,268.52,13220.0
2025-01-07 15:55:00,269.68,269.89,269.59,269.87,53423.0,268.3708,268.5797,268.2812,268.5598,53423.0
2025-01-08 09:30:00,270.08,270.79,270.08,270.79,5398.0,268.7688,269.4754,268.7688,269.4754,5398.0
2025-01-08 09:35:00,270.69,271.18,270.46,270.94,3202.0,269.3759,269.8635,269.147,269.6246,3202.0
2025-01-08 09:40:00,270.94,271.51,269.83,269.84,7198.0,269.6246,270.1919,268.52,268.53,7198.0
2025-01-08 09:45:00,270.25,271.14,270.0,271.14,7542.0,268.938,269.8237,268.6892,269.8237,7542.0
2025-01-08 09:50:00,271.14,271.14,270.3,270.5,4206.0,269.8237,269.8237,268.9877,269.1868,4206.0
2025-01-08 09:55:00,270.54,270.99,270.54,270.55,2662.0,269.2266,269.6744,269.2266,269.2365,2662.0
2025-01-08 10:00:00,270.53,271.46,270.41,271.46,8276.0,269.2166,270.1421,269.0972,270.1421,8276.0
2025-01-08 10:05:00,271.18,271.34,271.09,271.09,1807.0,269.8635,270.0227,269.7739,269.7739,1807.0
2025-01-08 10:10:00,270.98,270.98,270.52,270.78,2970.0,269.6644,269.6644,269.2067,269.4654,2970.0
2025-01-08 10:15:00,270.69,270.76,269.96,270.67,21277.0,269.3759,269.4455,268.6494,269.356,21277.0
2025-01-08 10:20:00,270.38,270.78,270.15,270.78,8193.0,269.0674,269.4654,268.8385,269.4654,8193.0
2025-01-08 10:25:00,270.8,270.8,270.42,270.42,3513.0,269.4853,269.4853,269.1072,269.1072,3513.0
2025-01-08 10:30:00,270.47,270.78,270.41,270.64,8548.0,269.1569,269.4654,269.0972,269.3261,8548.0
2025-01-08 10:35:00,270.76,271.24,270.58,271.0,7573.0,269.4455,269.9232,269.2664,269.6844,7573.0
2025-01-08 10:40:00,270.92,270.92,270.07,270.07,7196.0,269.6047,269.6047,268.7589,268.7589,7196.0
2025-01-08 10:45:00,270.41,270.76,270.23,270.75,6074.0,269.0972,269.4455,268.9181,269.4356,6074.0
2025-01-08 10:50:00,270.76,271.1,270.75,270.84,7509.0,269.4455,269.7839,269.4356,269.5251,7509.0
2025-01-08 10:55:00,270.92,271.21,270.87,271.21,2800.0,269.6047,269.8933,269.555,269.8933,2800.0
2025-01-08 11:00:00,271.31,271.4,271.2,271.34,5212.0,269.9928,270.0824,269.8834,270.0227,5212.0
2025-01-08 11:05:00,271.34,271.51,271.14,271.32,10415.0,270.0227,270.1919,269.8237,270.0028,10415.0
2025-01-08 11:10:00,271.39,271.54,271.36,271.43,3555.0,270.0725,270.2217,270.0426,270.1123,3555.0
2025-01-08 11:15:00,271.27,271.34,271.23,271.27,2992.0,269.953,270.0227,269.9132,269.953,2992.0
2025-01-08 11:20:00,271.27,271.55,271.2,271.47,7892.0,269.953,270.2317,269.8834,270.1521,7892.0
2025-01-08 11:25:00,271.47,271.66,271.33,271.66,2111.0,270.1521,270.3411,270.0127,270.3411,2111.0
2025-01-08 11:30:00,271.68,271.88,271.58,271.7,3378.0,270.3611,270.5601,270.2615,270.381,3378.0
2025-01-08 11:35:00,271.69,272.37,271.69,272.37,1600.0,270.371,271.0477,270.371,271.0477,1600.0
2025-01-08 11:40:00,272.43,272.65,272.32,272.58,13751.0,271.1074,271.3263,270.9979,271.2567,13751.0
2025-01-08 11:45:00,272.5,272.66,272.43,272.66,8198.0,271.1771,271.3363,271.1074,271.3363,8198.0
2025-01-08 11:50:00,272.6,272.64,272.5,272.5,7525.0,271.2766,271.3164,271.1771,271.1771,7525.0
2025-01-08 11:55:00,272.59,273.21,272.54,273.21,11246.0,271.2666,271.8836,271.2169,271.8836,11246.0
2025-01-08 12:00:00,273.22,273.28,272.84,272.84,17147.0,271.8936,271.9533,271.5154,271.5154,17147.0
2025-01-08 12:05:00,272.94,272.96,272.86,272.96,1624.0,271.6149,271.6348,271.5353,271.6348,1624.0
2025-01-08 12:10:00,272.98,272.98,272.26,272.26,4958.0,271.6547,271.6547,270.9382,270.9382,4958.0
2025-01-08 12:15:00,272.3,272.53,272.3,272.47,800.0,270.978,271.2069,270.978,271.1472,800.0
2025-01-08 12:20:00,272.5,272.54,272.33,272.33,1000.0,271.1771,271.2169,271.0079,271.0079,1000.0
2025-01-08 12:25:00,272.2,272.24,271.88,271.88,1690.0,270.8785,270.9183,270.5601,270.5601,1690.0
2025-01-08 12:30:00,271.89,271.93,271.73,271.82,697.0,270.57,270.6098,270.4108,270.5004,697.0
2025-01-08 12:35:00,272.0,272.0,271.85,271.86,2584.0,270.6795,270.6795,270.5302,270.5402,2584.0
2025-01-08 12:40:00,271.99,272.11,271.98,272.08,600.0,270.6695,270.789,270.6596,270.7591,600.0
2025-01-08 12:45:00,272.16,272.16,271.85,272.0,4707.0,270.8387,270.8387,270.5302,270.6795,4707.0
2025-01-08 12:50:00,272.01,272.19,271.99,272.19,2900.0,270.6894,270.8686,270.6695,270.8686,2900.0
2025-01-08 12:55:00,272.34,272.34,272.23,272.33,1172.0,271.0178,271.0178,270.9084,271.0079,1172.0
2025-01-08 13:00:00,272.2,272.81,272.2,272.61,2475.0,270.8785,271.4856,270.8785,271.2865,2475.0
2025-01-08 13:05:00,272.75,272.78,272.7,272.74,700.0,271.4259,271.4557,271.3761,271.4159,700.0
2025-01-08 13:10:00,272.75,272.88,272.65,272.65,1050.0,271.4259,271.5552,271.3263,271.3263,1050.0
2025-01-08 13:15:00,272.76,272.88,272.66,272.66,1863.0,271.4358,271.5552,271.3363,271.3363,1863.0
2025-01-08 13:20:00,272.78,272.78,272.59,272.62,2357.0,271.4557,271.4557,271.2666,271.2965,2357.0
2025-01-08 13:25:00,272.69,273.35,272.69,273.24,18941.0,271.3661,272.0229,271.3661,271.9135,18941.0
2025-01-08 13:30:00,273.24,273.24,272.91,272.93,3595.0,271.9135,271.9135,271.5851,271.605,3595.0
2025-01-08 13:35:00,272.88,273.19,272.88,273.07,4461.0,271.5552,271.8637,271.5552,271.7443,4461.0
2025-01-08 13:40:00,272.88,273.2,272.88,273.11,3000.0,271.5552,271.8737,271.5552,271.7841,3000.0
2025-01-08 13:45:00,273.07,273.08,272.64,272.69,11788.0,271.7443,271.7543,271.3164,271.3661,11788.0
2025-01-08 13:50:00,272.69,272.72,272.18,272.19,16144.0,271.3661,271.396,270.8586,270.8686,16144.0
2025-01-08 13:55:00,272.17,272.72,272.16,272.62,3933.0,270.8487,271.396,270.8387,271.2965,3933.0
2025-01-08 14:00:00,272.54,272.76,272.41,272.73,4688.0,271.2169,271.4358,271.0875,271.406,4688.0
2025-01-08 14:05:00,272.83,273.34,272.83,273.26,4376.0,271.5055,272.013,271.5055,271.9334,4376.0
2025-01-08 14:10:00,273.26,273.34,272.95,272.95,5773.0,271.9334,272.013,271.6249,271.6249,5773.0
2025-01-08 14:15:00,273.01,273.35,273.01,273.35,2918.0,271.6846,272.0229,271.6846,272.0229,2918.0
2025-01-08 14:20:00,273.28,273.61,273.27,273.57,2996.0,271.9533,272.2817,271.9433,272.2419,2996.0
2025-01-08 14:25:00,273.49,273.69,273.37,273.69,2843.0,272.1623,272.3613,272.0428,272.3613,2843.0
2025-01-08 14:30:00,273.63,273.63,273.06,273.24,3756.0,272.3016,272.3016,271.7344,271.9135,3756.0
2025-01-08 14:35:00,273.0,273.28,273.0,273.02,2010.0,271.6746,271.9533,271.6746,271.6945,2010.0
2025-01-08 14:40:00,273.0,273.14,272.86,272.86,2378.0,271.6746,271.814,271.5353,271.5353,2378.0
2025-01-08 14:45:00,273.0,273.15,273.0,273.15,1441.0,271.6746,271.8239,271.6746,271.8239,1441.0
2025-01-08 14:50:00,273.07,273.14,272.78,272.97,5774.0,271.7443,271.814,271.4557,271.6448,5774.0
2025-01-08 14:55:00,272.95,273.06,272.89,272.95,3153.0,271.6249,271.7344,271.5652,271.6249,3153.0
2025-01-08 15:00:00,273.03,273.12,272.94,273.11,2044.0,271.7045,271.7941,271.6149,271.7841,2044.0
2025-01-08 15:05:00,273.22,273.39,273.0,273.12,3856.0,271.8936,272.0627,271.6746,271.7941,3856.0
2025-01-08 15:10:00,273.13,273.31,273.03,273.03,4303.0,271.804,271.9831,271.7045,271.7045,4303.0
2025-01-08 15:15:00,273.18,273.48,273.18,273.43,5213.0,271.8538,272.1523,271.8538,272.1026,5213.0
2025-01-08 15:20:00,273.43,273.76,273.43,273.66,5051.0,272.1026,272.431,272.1026,272.3314,5051.0
2025-01-08 15:25:00,273.69,273.82,273.64,273.76,5161.0,272.3613,272.4907,272.3115,272.431,5161.0
2025-01-08 15:30:00,273.81,273.9,273.55,273.55,9829.0,272.4807,272.5703,272.222,272.222,9829.0
2025-01-08 15:35:00,273.55,273.78,273.53,273.6,5543.0,272.222,272.4509,272.2021,272.2717,5543.0
2025-01-08 15:40:00,273.59,273.8,273.51,273.73,6862.0,272.2618,272.4708,272.1822,272.4011,6862.0
2025-01-08 15:45:00,273.74,273.79,273.53,273.59,7889.0,272.411,272.4608,272.2021,272.2618,7889.0
2025-01-08 15:50:00,273.52,273.86,273.29,273.29,18293.0,272.1921,272.5305,271.9632,271.9632,18293.0
2025-01-08 15:55:00,272.93,273.67,272.89,273.6,66314.0,271.605,272.3414,271.5652,272.2717,66314.0
2025-01-10 09:30:00,273.17,273.33,272.01,272.85,20803.0,271.8438,272.003,270.6894,271.5254,20803.0
2025-01-10 09:35:00,273.14,274.15,272.95,274.15,4793.0,271.814,272.8191,271.6249,272.8191,4793.0
2025-01-10 09:40:00,273.79,274.37,273.65,274.37,4495.0,272.4608,273.038,272.3215,273.038,4495.0
2025-01-10 09:45:00,274.37,274.39,273.24,273.24,2977.0,273.038,273.0579,271.9135,271.9135,2977.0
2025-01-10 09:50:00,273.13,273.83,273.11,273.65,2076.0,271.804,272.5006,271.7841,272.3215,2076.0
2025-01-10 09:55:00,273.62,273.79,273.21,273.79,5584.0,272.2916,272.4608,271.8836,272.4608,5584.0
2025-01-10 10:00:00,273.56,273.56,272.26,272.53,6800.0,272.2319,272.2319,270.9382,271.2069,6800.0
2025-01-10 10:05:00,272.54,272.94,272.52,272.94,2531.0,271.2169,271.6149,271.197,271.6149,2531.0
2025-01-10 10:10:00,273.0,273.16,272.54,272.95,5410.0,271.6746,271.8339,271.2169,271.6249,5410.0
2025-01-10 10:15:00,272.96,273.74,272.91,273.74,7242.0,271.6348,272.411,271.5851,272.411,7242.0
2025-01-10 10:20:00,273.78,274.31,273.72,274.3,6880.0,272.4509,272.9783,272.3911,272.9683,6880.0
2025-01-10 10:25:00,274.18,274.7,274.09,274.69,8181.0,272.8489,273.3664,272.7593,273.3564,8181.0
2025-01-10 10:30:00,274.66,275.16,274.5,275.0,9074.0,273.3266,273.8242,273.1674,273.6649,9074.0
2025-01-10 10:35:00,274.88,275.16,274.71,274.71,10152.0,273.5455,273.8242,273.3763,273.3763,10152.0
2025-01-10 10:40:00,274.65,274.76,274.17,274.36,6743.0,273.3166,273.4261,272.839,273.028,6743.0
2025-01-10 10:45:00,274.35,274.54,274.14,274.25,8407.0,273.0181,273.2072,272.8091,272.9186,8407.0
2025-01-10 10:50:00,274.25,274.26,273.73,273.94,13186.0,272.9186,272.9285,272.4011,272.6101,13186.0
2025-01-10 10:55:00,273.64,273.97,273.51,273.63,5028.0,272.3115,272.6399,272.1822,272.3016,5028.0
2025-01-10 11:00:00,273.6,273.6,273.13,273.22,2921.0,272.2717,272.2717,271.804,271.8936,2921.0
2025-01-10 11:05:00,273.21,273.39,273.1,273.27,6557.0,271.8836,272.0627,271.7742,271.9433,6557.0
2025-01-10 11:10:00,273.28,273.75,273.15,273.75,6591.0,271.9533,272.421,271.8239,272.421,6591.0
2025-01-10 11:15:00,273.87,274.03,273.76,273.9,3300.0,272.5404,272.6996,272.431,272.5703,3300.0
2025-01-10 11:20:00,273.93,274.32,273.85,274.16,4981.0,272.6001,272.9882,272.5205,272.829,4981.0
2025-01-10 11:25:00,274.13,274.19,273.37,273.6,6398.0,272.7992,272.8589,272.0428,272.2717,6398.0
2025-01-10 11:30:00,273.54,273.89,273.06,273.06,6920.0,272.212,272.5603,271.7344,271.7344,6920.0
2025-01-10 11:35:00,273.19,273.39,272.79,273.04,5980.0,271.8637,272.0627,271.4657,271.7144,5980.0
2025-01-10 11:40:00,273.19,273.76,273.19,273.69,6105.0,271.8637,272.431,271.8637,272.3613,6105.0
2025-01-10 11:45:00,273.61,273.68,272.66,272.66,6028.0,272.2817,272.3513,271.3363,271.3363,6028.0
2025-01-10 11:50:00,272.81,272.98,272.56,272.56,8459.0,271.4856,271.6547,271.2368,271.2368,8459.0
2025-01-10 11:55:00,272.48,272.52,272.13,272.13,5506.0,271.1572,271.197,270.8089,270.8089,5506.0
2025-01-10 12:00:00,272.06,272.23,271.83,271.94,7305.0,270.7392,270.9084,270.5103,270.6198,7305.0
2025-01-10 12:05:00,271.99,271.99,271.5,271.51,3455.0,270.6695,270.6695,270.1819,270.1919,3455.0
2025-01-10 12:10:00,271.7,271.9,271.46,271.86,3538.0,270.381,270.58,270.1421,270.5402,3538.0
2025-01-10 12:15:00,271.91,272.03,271.75,272.03,3661.0,270.5899,270.7094,270.4307,270.7094,3661.0
2025-01-10 12:20:00,272.01,272.11,271.81,272.11,3865.0,270.6894,270.789,270.4904,270.789,3865.0
2025-01-10 12:25:00,272.15,272.33,271.94,272.21,4179.0,270.8288,271.0079,270.6198,270.8885,4179.0
2025-01-10 12:30:00,272.32,272.46,272.2,272.37,2671.0,270.9979,271.1373,270.8785,271.0477,2671.0
2025-01-10 12:35:00,272.45,272.9,272.27,272.82,4751.0,271.1273,271.5751,270.9482,271.4955,4751.0
2025-01-10 12:40:00,272.69,272.72,272.19,272.2,5653.0,271.3661,271.396,270.8686,270.8785,5653.0
2025-01-10 12:45:00,272.1,272.38,271.98,272.38,1705.0,270.779,271.0577,270.6596,271.0577,1705.0
2025-01-10 12:50:00,272.27,272.47,272.06,272.47,3240.0,270.9482,271.1472,270.7392,271.1472,3240.0
2025-01-10 12:55:00,272.48,272.56,272.43,272.47,3187.0,271.1572,271.2368,271.1074,271.1472,3187.0
2025-01-10 13:00:00,272.39,272.57,272.15,272.15,8422.0,271.0676,271.2467,270.8288,270.8288,8422.0
2025-01-10 13:05:00,272.17,272.32,272.08,272.32,4146.0,270.8487,270.9979,270.7591,270.9979,4146.0
2025-01-10 13:10:00,272.25,272.48,272.1,272.19,5651.0,270.9283,271.1572,270.779,270.8686,5651.0
2025-01-10 13:15:00,272.22,272.47,272.04,272.37,4566.0,270.8984,271.1472,270.7193,271.0477,4566.0
2025-01-10 13:20:00,272.36,272.71,272.27,272.71,3734.0,271.0377,271.386,270.9482,271.386,3734.0
2025-01-10 13:25:00,272.77,273.0,272.32,272.34,7102.0,271.4458,271.6746,270.9979,271.0178,7102.0
2025-01-10 13:30:00,272.12,272.37,272.05,272.24,3980.0,270.7989,271.0477,270.7293,270.9183,3980.0
2025-01-10 13:35:00,272.19,272.46,272.11,272.38,4759.0,270.8686,271.1373,270.789,271.0577,4759.0
2025-01-10 13:40:00,272.42,272.47,272.2,272.29,3379.0,271.0975,271.1472,270.8785,270.9681,3379.0
2025-01-10 13:45:00,272.2,272.2,271.86,272.13,3554.0,270.8785,270.8785,270.5402,270.8089,3554.0
2025-01-10 13:50:00,272.11,272.14,271.87,272.02,7673.0,270.789,270.8188,270.5501,270.6994,7673.0
2025-01-10 13:55:00,272.06,272.33,272.04,272.29,6216.0,270.7392,271.0079,270.7193,270.9681,6216.0
2025-01-10 14:00:00,272.3,272.3,271.91,272.06,6824.0,270.978,270.978,270.5899,270.7392,6824.0
2025-01-10 14:05:00,271.91,271.91,271.24,271.24,3872.0,270.5899,270.5899,269.9232,269.9232,3872.0
2025-01-10 14:10:00,271.22,271.58,271.21,271.52,3466.0,269.9033,270.2615,269.8933,270.2018,3466.0
2025-01-10 14:15:00,271.51,271.68,271.45,271.61,2941.0,270.1919,270.3611,270.1322,270.2914,2941.0
2025-01-10 14:20:00,271.55,271.55,271.24,271.28,3752.0,270.2317,270.2317,269.9232,269.963,3752.0
2025-01-10 14:25:00,271.27,271.87,271.2,271.79,5894.0,269.953,270.5501,269.8834,270.4705,5894.0
2025-01-10 14:30:00,271.75,271.75,271.43,271.43,4680.0,270.4307,270.4307,270.1123,270.1123,4680.0
2025-01-10 14:35:00,271.46,271.99,271.46,271.99,2110.0,270.1421,270.6695,270.1421,270.6695,2110.0
2025-01-10 14:40:00,271.98,272.05,271.56,272.01,5887.0,270.6596,270.7293,270.2416,270.6894,5887.0
2025-01-10 14:45:00,272.05,272.05,271.7,271.71,3402.0,270.7293,270.7293,270.381,270.3909,3402.0
2025-01-10 14:50:00,271.61,272.26,271.59,272.26,5544.0,270.2914,270.9382,270.2715,270.9382,5544.0
2025-01-10 14:55:00,272.26,272.37,272.11,272.11,3841.0,270.9382,271.0477,270.789,270.789,3841.0
2025-01-10 15:00:00,272.08,272.22,271.83,272.13,3201.0,270.7591,270.8984,270.5103,270.8089,3201.0
2025-01-10 15:05:00,272.19,272.33,272.16,272.28,5309.0,270.8686,271.0079,270.8387,270.9581,5309.0
2025-01-10 15:10:00,272.26,272.29,271.87,271.96,11503.0,270.9382,270.9681,270.5501,270.6397,11503.0
2025-01-10 15:15:00,271.99,272.1,271.56,271.73,10065.0,270.6695,270.779,270.2416,270.4108,10065.0
2025-01-10 15:20:00,271.83,271.92,271.62,271.62,9176.0,270.5103,270.5999,270.3013,270.3013,9176.0
2025-01-10 15:25:00,271.59,271.66,271.21,271.41,11150.0,270.2715,270.3411,269.8933,270.0924,11150.0
2025-01-10 15:30:00,271.42,271.42,270.77,271.0,18949.0,270.1023,270.1023,269.4555,269.6844,18949.0
2025-01-10 15:35:00,271.0,271.56,270.97,271.15,7436.0,269.6844,270.2416,269.6545,269.8336,7436.0
2025-01-10 15:40:00,271.18,271.32,270.95,271.09,8331.0,269.8635,270.0028,269.6346,269.7739,8331.0
2025-01-10 15:45:00,271.09,271.09,270.65,270.72,8401.0,269.7739,269.7739,269.3361,269.4057,8401.0
2025-01-10 15:50:00,270.72,270.95,270.53,270.69,17959.0,269.4057,269.6346,269.2166,269.3759,17959.0
2025-01-10 15:55:00,270.69,271.16,270.65,270.77,53247.0,269.3759,269.8436,269.3361,269.4555,53247.0
2025-01-13 09:30:00,270.38,270.92,269.84,270.92,15792.0,269.0674,269.6047,268.53,269.6047,15792.0
2025-01-13 09:35:00,270.64,270.68,270.09,270.12,3198.0,269.3261,269.3659,268.7788,268.8086,3198.0
2025-01-13 09:40:00,270.39,270.74,270.03,270.68,6268.0,269.0773,269.4256,268.7191,269.3659,6268.0
2025-01-13 09:45:00,270.36,270.8,270.27,270.58,4206.0,269.0475,269.4853,268.9579,269.2664,4206.0
2025-01-13 09:50:00,270.53,270.67,270.21,270.41,5658.0,269.2166,269.356,268.8982,269.0972,5658.0
2025-01-13 09:55:00,270.47,271.19,270.47,270.9,1725.0,269.1569,269.8734,269.1569,269.5848,1725.0
2025-01-13 10:00:00,270.91,270.91,270.01,270.36,7492.0,269.5948,269.5948,268.6992,269.0475,7492.0
2025-01-13 10:05:00,270.37,271.18,270.35,270.57,3084.0,269.0574,269.8635,269.0375,269.2564,3084.0
2025-01-13 10:10:00,270.57,270.75,270.35,270.74,1700.0,269.2564,269.4356,269.0375,269.4256,1700.0
2025-01-13 10:15:00,270.65,271.51,270.65,271.51,812.0,269.3361,270.1919,269.3361,270.1919,812.0
2025-01-13 10:20:00,271.4,271.65,270.94,271.2,6642.0,270.0824,270.3312,269.6246,269.8834,6642.0
2025-01-13 10:25:00,271.01,271.04,270.56,270.77,4734.0,269.6943,269.7242,269.2465,269.4555,4734.0
2025-01-13 10:30:00,270.82,271.48,270.82,271.42,3532.0,269.5052,270.162,269.5052,270.1023,3532.0
2025-01-13 10:35:00,271.24,272.41,271.23,272.41,5142.0,269.9232,271.0875,269.9132,271.0875,5142.0
2025-01-13 10:40:00,272.41,272.41,271.93,272.19,6814.0,271.0875,271.0875,270.6098,270.8686,6814.0
2025-01-13 10:45:00,272.33,272.44,272.11,272.16,2963.0,271.0079,271.1174,270.789,270.8387,2963.0
2025-01-13 10:50:00,272.34,272.34,272.11,272.21,1830.0,271.0178,271.0178,270.789,270.8885,1830.0
2025-01-13 10:55:00,272.23,272.3,271.68,271.9,7709.0,270.9084,270.978,270.3611,270.58,7709.0
2025-01-13 11:00:00,271.71,271.72,271.14,271.25,5226.0,270.3909,270.4009,269.8237,269.9331,5226.0
2025-01-13 11:05:00,271.25,271.37,271.06,271.33,2765.0,269.9331,270.0526,269.7441,270.0127,2765.0
2025-01-13 11:10:00,271.37,271.37,271.14,271.33,2731.0,270.0526,270.0526,269.8237,270.0127,2731.0
2025-01-13 11:15:00,271.32,271.47,271.05,271.19,3299.0,270.0028,270.1521,269.7341,269.8734,3299.0
2025-01-13 11:20:00,271.19,271.34,271.05,271.13,2226.0,269.8734,270.0227,269.7341,269.8137,2226.0
2025-01-13 11:25:00,271.21,271.27,271.13,271.2,2743.0,269.8933,269.953,269.8137,269.8834,2743.0
2025-01-13 11:30:00,271.16,271.26,271.07,271.17,7748.0,269.8436,269.9431,269.754,269.8535,7748.0
2025-01-13 11:35:00,271.28,271.56,270.89,270.89,7982.0,269.963,270.2416,269.5749,269.5749,7982.0
2025-01-13 11:40:00,270.91,271.67,270.9,271.56,5344.0,269.5948,270.3511,269.5848,270.2416,5344.0
2025-01-13 11:45:00,271.56,271.57,271.09,271.25,2750.0,270.2416,270.2516,269.7739,269.9331,2750.0
2025-01-13 11:50:00,271.13,271.13,270.62,270.64,3098.0,269.8137,269.8137,269.3062,269.3261,3098.0
2025-01-13 11:55:00,270.58,270.79,270.51,270.78,4194.0,269.2664,269.4754,269.1967,269.4654,4194.0
2025-01-13 12:00:00,270.78,271.07,270.65,270.88,3664.0,269.4654,269.754,269.3361,269.5649,3664.0
2025-01-13 12:05:00,270.91,271.34,270.81,271.21,2956.0,269.5948,270.0227,269.4953,269.8933,2956.0
2025-01-13 12:10:00,271.26,271.28,271.26,271.28,300.0,269.9431,269.963,269.9431,269.963,300.0
2025-01-13 12:15:00,271.52,271.57,271.33,271.4,628.0,270.2018,270.2516,270.0127,270.0824,628.0
2025-01-13 12:20:00,271.53,271.62,271.52,271.56,2519.0,270.2118,270.3013,270.2018,270.2416,2519.0
2025-01-13 12:25:00,271.47,271.47,271.25,271.26,1765.0,270.1521,270.1521,269.9331,269.9431,1765.0
2025-01-13 12:30:00,271.24,271.65,271.14,271.55,3357.0,269.9232,270.3312,269.8237,270.2317,3357.0
2025-01-13 12:35:00,271.65,271.71,271.4,271.45,2427.0,270.3312,270.3909,270.0824,270.1322,2427.0
2025-01-13 12:40:00,271.45,271.6,271.27,271.27,1000.0,270.1322,270.2814,269.953,269.953,1000.0
2025-01-13 12:45:00,271.28,271.93,271.28,271.6,6866.0,269.963,270.6098,269.963,270.2814,6866.0
2025-01-13 12:50:00,271.66,271.87,271.63,271.85,2000.0,270.3411,270.5501,270.3113,270.5302,2000.0
2025-01-13 12:55:00,271.67,272.57,271.67,272.57,2222.0,270.3511,271.2467,270.3511,271.2467,2222.0
2025-01-13 13:00:00,272.31,272.49,272.13,272.34,2445.0,270.988,271.1671,270.8089,271.0178,2445.0
2025-01-13 13:05:00,272.24,272.45,272.1,272.45,2310.0,270.9183,271.1273,270.779,271.1273,2310.0
2025-01-13 13:10:00,272.41,272.58,272.31,272.31,2881.0,271.0875,271.2567,270.988,270.988,2881.0
2025-01-13 13:15:00,272.31,272.32,272.07,272.19,4161.0,270.988,270.9979,270.7492,270.8686,4161.0
2025-01-13 13:20:00,272.19,272.33,272.03,272.31,5418.0,270.8686,271.0079,270.7094,270.988,5418.0
2025-01-13 13:25:00,272.39,272.55,272.26,272.55,7493.0,271.0676,271.2268,270.9382,271.2268,7493.0
2025-01-13 13:30:00,272.5,272.72,272.5,272.72,2998.0,271.1771,271.396,271.1771,271.396,2998.0
2025-01-13 13:35:00,272.53,272.87,272.47,272.69,4034.0,271.2069,271.5453,271.1472,271.3661,4034.0
2025-01-13 13:40:00,272.66,272.72,272.35,272.38,2451.0,271.3363,271.396,271.0278,271.0577,2451.0
2025-01-13 13:45:00,272.34,272.82,272.34,272.8,3627.0,271.0178,271.4955,271.0178,271.4756,3627.0
2025-01-13 13:50:00,272.79,272.79,272.44,272.44,2208.0,271.4657,271.4657,271.1174,271.1174,2208.0
2025-01-13 13:55:00,272.48,272.66,272.32,272.63,3185.0,271.1572,271.3363,270.9979,271.3064,3185.0
2025-01-13 14:00:00,272.49,272.73,272.23,272.3,7729.0,271.1671,271.406,270.9084,270.978,7729.0
2025-01-13 14:05:00,272.46,272.54,272.32,272.34,1060.0,271.1373,271.2169,270.9979,271.0178,1060.0
2025-01-13 14:10:00,272.48,272.72,272.48,272.54,2382.0,271.1572,271.396,271.1572,271.2169,2382.0
2025-01-13 14:15:00,272.46,272.52,272.35,272.48,1000.0,271.1373,271.197,271.0278,271.1572,1000.0
2025-01-13 14:20:00,272.58,272.6,272.33,272.6,4461.0,271.2567,271.2766,271.0079,271.2766,4461.0
2025-01-13 14:25:00,272.47,272.92,272.47,272.81,2373.0,271.1472,271.595,271.1472,271.4856,2373.0
2025-01-13 14:30:00,272.81,272.89,272.51,272.51,3444.0,271.4856,271.5652,271.187,271.187,3444.0
2025-01-13 14:35:00,272.59,272.81,272.33,272.81,2832.0,271.2666,271.4856,271.0079,271.4856,2832.0
2025-01-13 14:40:00,272.86,272.88,272.71,272.81,1722.0,271.5353,271.5552,271.386,271.4856,1722.0
2025-01-13 14:45:00,272.81,272.82,272.42,272.42,2246.0,271.4856,271.4955,271.0975,271.0975,2246.0
2025-01-13 14:50:00,272.5,272.66,272.43,272.6,8549.0,271.1771,271.3363,271.1074,271.2766,8549.0
2025-01-13 14:55:00,272.6,272.87,272.52,272.78,5260.0,271.2766,271.5453,271.197,271.4557,5260.0
2025-01-13 15:00:00,272.73,272.8,272.6,272.75,6752.0,271.406,271.4756,271.2766,271.4259,6752.0
2025-01-13 15:05:00,272.73,273.21,272.64,273.03,7838.0,271.406,271.8836,271.3164,271.7045,7838.0
2025-01-13 15:10:00,273.07,273.28,273.0,273.05,3853.0,271.7443,271.9533,271.6746,271.7244,3853.0
2025-01-13 15:15:00,272.98,273.28,272.93,273.22,6293.0,271.6547,271.9533,271.605,271.8936,6293.0
2025-01-13 15:20:00,273.31,273.33,272.98,273.06,5678.0,271.9831,272.003,271.6547,271.7344,5678.0
2025-01-13 15:25:00,273.11,273.19,272.94,273.09,4504.0,271.7841,271.8637,271.6149,271.7642,4504.0
2025-01-13 15:30:00,273.02,273.03,272.76,272.76,8377.0,271.6945,271.7045,271.4358,271.4358,8377.0
2025-01-13 15:35:00,272.64,272.91,272.63,272.66,4379.0,271.3164,271.5851,271.3064,271.3363,4379.0
2025-01-13 15:40:00,272.75,272.77,272.47,272.47,4896.0,271.4259,271.4458,271.1472,271.1472,4896.0
2025-01-13 15:45:00,272.45,272.72,272.31,272.44,8756.0,271.1273,271.396,270.988,271.1174,8756.0
2025-01-13 15:50:00,272.46,272.8,272.35,272.38,16974.0,271.1373,271.4756,271.0278,271.0577,16974.0
2025-01-13 15:55:00,272.31,272.51,272.12,272.29,39176.0,270.988,271.187,270.7989,270.9681,39176.0
2025-01-14 09:30:00,273.0,273.22,272.06,272.78,14414.0,271.6746,271.8936,270.7392,271.4557,14414.0
2025-01-14 09:35:00,272.77,274.19,272.77,273.7,3110.0,271.4458,272.8589,271.4458,272.3712,3110.0
2025-01-14 09:40:00,273.78,274.09,273.78,273.96,1919.0,272.4509,272.7593,272.4509,272.63,1919.0
2025-01-14 09:45:00,274.31,274.31,273.62,274.25,4414.0,272.9783,272.9783,272.2916,272.9186,4414.0
2025-01-14 09:50:00,274.27,274.27,273.97,274.25,902.0,272.9385,272.9385,272.6399,272.9186,902.0
2025-01-14 09:55:00,274.24,274.24,273.9,274.07,1034.0,272.9086,272.9086,272.5703,272.7394,1034.0
2025-01-14 10:00:00,274.26,275.04,274.26,274.94,5601.0,272.9285,273.7047,272.9285,273.6052,5601.0
2025-01-14 10:05:00,274.87,275.31,274.86,275.06,3970.0,273.5356,273.9734,273.5256,273.7246,3970.0
2025-01-14 10:10:00,275.13,275.65,275.02,275.43,5778.0,273.7943,274.3118,273.6848,274.0928,5778.0
2025-01-14 10:15:00,275.56,275.72,275.45,275.72,2413.0,274.2222,274.3814,274.1127,274.3814,2413.0
2025-01-14 10:20:00,275.41,275.63,275.27,275.63,6261.0,274.0729,274.2919,273.9336,274.2919,6261.0
2025-01-14 10:25:00,275.65,275.65,275.14,275.14,7431.0,274.3118,274.3118,273.8043,273.8043,7431.0
2025-01-14 10:30:00,275.05,275.66,274.99,275.56,6824.0,273.7147,274.3217,273.655,274.2222,6824.0
2025-01-14 10:35:00,275.64,276.07,275.53,276.07,3651.0,274.3018,274.7297,274.1924,274.7297,3651.0
2025-01-14 10:40:00,276.09,276.7,275.92,276.58,6782.0,274.7496,275.3567,274.5805,275.2373,6782.0
2025-01-14 10:45:00,276.29,276.74,276.18,276.61,16609.0,274.9487,275.3965,274.8392,275.2671,16609.0
2025-01-14 10:50:00,276.39,276.6,276.3,276.6,11953.0,275.0482,275.2572,274.9586,275.2572,11953.0
2025-01-14 10:55:00,276.69,276.69,276.43,276.69,6742.0,275.3467,275.3467,275.088,275.3467,6742.0
2025-01-14 11:00:00,276.57,276.57,275.65,275.69,15845.0,275.2273,275.2273,274.3118,274.3516,15845.0
2025-01-14 11:05:00,275.66,275.78,275.49,275.54,3840.0,274.3217,274.4411,274.1526,274.2023,3840.0
2025-01-14 11:10:00,275.73,275.73,275.23,275.23,3147.0,274.3914,274.3914,273.8938,273.8938,3147.0
2025-01-14 11:15:00,275.15,275.75,275.07,275.5,3427.0,273.8142,274.4113,273.7346,274.1625,3427.0
2025-01-14 11:20:00,275.46,275.51,275.26,275.29,1947.0,274.1227,274.1725,273.9237,273.9535,1947.0
2025-01-14 11:25:00,275.3,275.85,275.29,275.32,4363.0,273.9635,274.5108,273.9535,273.9834,4363.0
2025-01-14 11:30:00,275.3,275.3,275.01,275.04,2933.0,273.9635,273.9635,273.6749,273.7047,2933.0
2025-01-14 11:35:00,275.06,275.1,274.73,274.88,3945.0,273.7246,273.7644,273.3962,273.5455,3945.0
2025-01-14 11:40:00,275.0,275.0,274.42,274.42,1726.0,273.6649,273.6649,273.0877,273.0877,1726.0
2025-01-14 11:45:00,274.43,274.49,274.33,274.33,3371.0,273.0977,273.1574,272.9982,272.9982,3371.0
2025-01-14 11:50:00,274.27,274.35,274.05,274.34,4713.0,272.9385,273.0181,272.7195,273.0081,4713.0
2025-01-14 11:55:00,274.34,274.41,273.76,273.85,4065.0,273.0081,273.0778,272.431,272.5205,4065.0
2025-01-14 12:00:00,273.86,274.2,273.75,274.13,2110.0,272.5305,272.8688,272.421,272.7992,2110.0
2025-01-14 12:05:00,273.94,274.29,273.8,274.1,3582.0,272.6101,272.9584,272.4708,272.7693,3582.0
2025-01-14 12:10:00,274.09,274.22,273.98,274.01,2921.0,272.7593,272.8887,272.6499,272.6797,2921.0
2025-01-14 12:15:00,273.98,273.98,273.79,273.97,2726.0,272.6499,272.6499,272.4608,272.6399,2726.0
2025-01-14 12:20:00,273.97,273.97,273.58,273.94,3179.0,272.6399,272.6399,272.2518,272.6101,3179.0
2025-01-14 12:25:00,273.94,274.09,273.77,273.84,3850.0,272.6101,272.7593,272.4409,272.5106,3850.0
2025-01-14 12:30:00,273.87,273.93,273.4,273.4,4549.0,272.5404,272.6001,272.0727,272.0727,4549.0
2025-01-14 12:35:00,273.42,273.84,273.37,273.68,5688.0,272.0926,272.5106,272.0428,272.3513,5688.0
2025-01-14 12:40:00,273.67,273.96,273.56,273.87,8761.0,272.3414,272.63,272.2319,272.5404,8761.0
2025-01-14 12:45:00,273.87,274.22,273.87,274.19,3472.0,272.5404,272.8887,272.5404,272.8589,3472.0
2025-01-14 12:50:00,274.23,274.37,274.12,274.19,3158.0,272.8987,273.038,272.7892,272.8589,3158.0
2025-01-14 12:55:00,274.11,274.3,273.98,274.16,6740.0,272.7793,272.9683,272.6499,272.829,6740.0
2025-01-14 13:00:00,274.3,274.53,274.12,274.52,5054.0,272.9683,273.1972,272.7892,273.1873,5054.0
2025-01-14 13:05:00,274.53,274.53,274.33,274.52,868.0,273.1972,273.1972,272.9982,273.1873,868.0
2025-01-14 13:10:00,274.5,274.5,274.27,274.4,2798.0,273.1674,273.1674,272.9385,273.0678,2798.0
2025-01-14 13:15:00,274.4,274.7,274.37,274.46,8343.0,273.0678,273.3664,273.038,273.1276,8343.0
2025-01-14 13:20:00,274.46,274.55,274.35,274.51,2799.0,273.1276,273.2171,273.0181,273.1773,2799.0
2025-01-14 13:25:00,274.65,274.92,274.64,274.92,5848.0,273.3166,273.5853,273.3067,273.5853,5848.0
2025-01-14 13:30:00,275.04,275.16,275.04,275.16,1682.0,273.7047,273.8242,273.7047,273.8242,1682.0
2025-01-14 13:35:00,275.15,275.35,275.04,275.26,2944.0,273.8142,274.0132,273.7047,273.9237,2944.0
2025-01-14 13:40:00,275.41,275.48,275.33,275.48,1000.0,274.0729,274.1426,273.9933,274.1426,1000.0
2025-01-14 13:45:00,275.41,275.79,275.41,275.79,3166.0,274.0729,274.4511,274.0729,274.4511,3166.0
2025-01-14 13:50:00,275.77,275.82,275.58,275.58,2019.0,274.4312,274.481,274.2421,274.2421,2019.0
2025-01-14 13:55:00,275.72,275.88,275.71,275.78,1884.0,274.3814,274.5407,274.3715,274.4411,1884.0
2025-01-14 14:00:00,275.72,275.78,275.47,275.64,3108.0,274.3814,274.4411,274.1327,274.3018,3108.0
2025-01-14 14:05:00,275.71,275.9,275.64,275.73,2314.0,274.3715,274.5606,274.3018,274.3914,2314.0
2025-01-14 14:10:00,275.8,275.8,275.6,275.67,5502.0,274.461,274.461,274.262,274.3317,5502.0
2025-01-14 14:15:00,275.67,275.78,275.57,275.6,2210.0,274.3317,274.4411,274.2322,274.262,2210.0
2025-01-14 14:20:00,275.55,275.9,275.54,275.81,3511.0,274.2123,274.5606,274.2023,274.471,3511.0
2025-01-14 14:25:00,275.81,275.89,275.69,275.79,3488.0,274.471,274.5506,274.3516,274.4511,3488.0
2025-01-14 14:30:00,275.76,275.95,275.72,275.88,7043.0,274.4212,274.6103,274.3814,274.5407,7043.0
2025-01-14 14:35:00,275.95,275.99,275.87,275.91,2502.0,274.6103,274.6501,274.5307,274.5705,2502.0
2025-01-14 14:40:00,275.91,276.16,275.91,276.03,9081.0,274.5705,274.8193,274.5705,274.6899,9081.0
2025-01-14 14:45:00,275.97,276.45,275.96,276.31,5353.0,274.6302,275.1079,274.6203,274.9686,5353.0
2025-01-14 14:50:00,276.32,276.4,275.93,276.0,12403.0,274.9785,275.0581,274.5904,274.6601,12403.0
2025-01-14 14:55:00,275.92,276.07,275.53,275.61,11583.0,274.5805,274.7297,274.1924,274.272,11583.0
2025-01-14 15:00:00,275.58,275.71,275.0,275.03,29432.0,274.2421,274.3715,273.6649,273.6948,29432.0
2025-01-14 15:05:00,275.05,275.56,274.78,275.52,32110.0,273.7147,274.2222,273.446,274.1824,32110.0
2025-01-14 15:10:00,275.44,275.66,275.31,275.54,13783.0,274.1028,274.3217,273.9734,274.2023,13783.0
2025-01-14 15:15:00,275.59,276.0,275.55,275.63,10140.0,274.2521,274.6601,274.2123,274.2919,10140.0
2025-01-14 15:20:00,275.69,276.24,275.62,275.97,8321.0,274.3516,274.8989,274.2819,274.6302,8321.0
2025-01-14 15:25:00,276.11,276.11,275.78,275.91,7949.0,274.7695,274.7695,274.4411,274.5705,7949.0
2025-01-14 15:30:00,276.02,276.1,275.95,276.01,9140.0,274.68,274.7596,274.6103,274.67,9140.0
2025-01-14 15:35:00,275.97,276.22,275.69,275.69,12600.0,274.6302,274.879,274.3516,274.3516,12600.0
2025-01-14 15:40:00,275.6,275.75,275.38,275.75,5935.0,274.262,274.4113,274.0431,274.4113,5935.0
2025-01-14 15:45:00,275.67,276.0,275.66,275.8,6448.0,274.3317,274.6601,274.3217,274.461,6448.0
2025-01-14 15:50:00,275.54,276.17,275.54,275.95,9454.0,274.2023,274.8293,274.2023,274.6103,9454.0
2025-01-14 15:55:00,276.03,276.7,275.96,276.43,67000.0,274.6899,275.3567,274.6203,275.088,67000.0
2025-01-15 09:30:00,281.6,283.59,281.45,282.77,22041.0,280.2329,282.2132,280.0836,281.3972,22041.0
2025-01-15 09:35:00,283.43,283.59,282.57,283.11,19179.0,282.054,282.2132,281.1982,281.7356,19179.0
2025-01-15 09:40:00,283.02,283.48,281.67,281.67,7767.0,281.646,282.1038,280.3026,280.3026,7767.0
2025-01-15 09:45:00,281.81,281.91,281.31,281.53,15183.0,280.4419,280.5414,279.9443,280.1632,15183.0
2025-01-15 09:50:00,281.53,281.98,281.53,281.89,7341.0,280.1632,280.611,280.1632,280.5215,7341.0
2025-01-15 09:55:00,281.88,282.32,281.88,282.1,6451.0,280.5115,280.9494,280.5115,280.7305,6451.0
2025-01-15 10:00:00,281.94,282.26,281.83,282.01,7971.0,280.5712,280.8897,280.4618,280.6409,7971.0
2025-01-15 10:05:00,281.83,281.83,281.04,281.47,3021.0,280.4618,280.4618,279.6756,280.1035,3021.0
2025-01-15 10:10:00,281.41,281.97,281.37,281.8,7332.0,280.0438,280.6011,280.004,280.4319,7332.0
2025-01-15 10:15:00,281.96,282.81,281.77,282.73,8244.0,280.5911,281.437,280.4021,281.3574,8244.0
2025-01-15 10:20:00,282.73,282.91,282.06,282.23,24236.0,281.3574,281.5365,280.6907,280.8598,24236.0
2025-01-15 10:25:00,282.02,282.48,282.02,282.34,3205.0,280.6509,281.1086,280.6509,280.9693,3205.0
2025-01-15 10:30:00,282.48,282.77,281.58,281.78,8004.0,281.1086,281.3972,280.213,280.412,8004.0
2025-01-15 10:35:00,281.93,281.93,281.05,281.05,5218.0,280.5613,280.5613,279.6856,279.6856,5218.0
2025-01-15 10:40:00,281.16,281.29,281.04,281.1,3315.0,279.795,279.9244,279.6756,279.7353,3315.0
2025-01-15 10:45:00,281.02,281.08,280.39,280.92,85036.0,279.6557,279.7154,279.0288,279.5562,85036.0
2025-01-15 10:50:00,280.82,281.16,280.21,281.16,21076.0,279.4567,279.795,278.8496,279.795,21076.0
2025-01-15 10:55:00,281.12,281.18,280.61,280.65,5096.0,279.7552,279.8149,279.2477,279.2875,5096.0
2025-01-15 11:00:00,280.87,280.87,280.48,280.61,5018.0,279.5064,279.5064,279.1183,279.2477,5018.0
2025-01-15 11:05:00,280.69,280.96,280.11,280.44,16635.0,279.3273,279.596,278.7501,279.0785,16635.0
2025-01-15 11:10:00,280.5,280.74,280.44,280.6,1475.0,279.1382,279.3771,279.0785,279.2377,1475.0
2025-01-15 11:15:00,280.47,280.62,280.35,280.38,4836.0,279.1084,279.2576,278.989,279.0188,4836.0
2025-01-15 11:20:00,280.58,280.89,280.58,280.81,3566.0,279.2178,279.5263,279.2178,279.4467,3566.0
2025-01-15 11:25:00,280.81,280.87,280.11,280.11,9184.0,279.4467,279.5064,278.7501,278.7501,9184.0
2025-01-15 11:30:00,280.1,280.31,279.71,279.82,5221.0,278.7402,278.9492,278.3521,278.4615,5221.0
2025-01-15 11:35:00,279.98,280.37,279.92,280.21,2967.0,278.6208,279.0089,278.561,278.8496,2967.0
2025-01-15 11:40:00,280.29,280.29,279.58,279.59,1351.0,278.9293,278.9293,278.2227,278.2326,1351.0
2025-01-15 11:45:00,279.73,279.95,279.63,279.81,2167.0,278.372,278.5909,278.2725,278.4516,2167.0
2025-01-15 11:50:00,279.89,279.93,279.54,279.61,3838.0,278.5312,278.571,278.1829,278.2526,3838.0
2025-01-15 11:55:00,279.58,279.96,279.49,279.96,5079.0,278.2227,278.6009,278.1331,278.6009,5079.0
2025-01-15 12:00:00,279.88,279.88,279.61,279.61,2824.0,278.5212,278.5212,278.2526,278.2526,2824.0
2025-01-15 12:05:00,279.9,280.06,279.77,280.01,3078.0,278.5411,278.7004,278.4118,278.6506,3078.0
2025-01-15 12:10:00,279.89,280.02,279.49,279.66,4928.0,278.5312,278.6606,278.1331,278.3023,4928.0
2025-01-15 12:15:00,279.65,280.11,279.64,279.75,3643.0,278.2924,278.7501,278.2824,278.3919,3643.0
2025-01-15 12:20:00,279.72,279.94,279.5,279.59,2714.0,278.362,278.5809,278.1431,278.2326,2714.0
2025-01-15 12:25:00,279.55,280.05,279.43,279.97,7188.0,278.1928,278.6904,278.0734,278.6108,7188.0
2025-01-15 12:30:00,280.04,280.2,279.84,280.2,1222.0,278.6805,278.8397,278.4814,278.8397,1222.0
2025-01-15 12:35:00,280.04,280.22,279.98,280.22,1777.0,278.6805,278.8596,278.6208,278.8596,1777.0
2025-01-15 12:40:00,280.03,280.22,279.93,280.18,2845.0,278.6705,278.8596,278.571,278.8198,2845.0
2025-01-15 12:45:00,280.18,280.22,279.99,280.11,4938.0,278.8198,278.8596,278.6307,278.7501,4938.0
2025-01-15 12:50:00,280.13,280.16,279.7,279.88,2554.0,278.77,278.7999,278.3421,278.5212,2554.0
2025-01-15 12:55:00,279.81,280.0,279.65,280.0,7248.0,278.4516,278.6407,278.2924,278.6407,7248.0
2025-01-15 13:00:00,279.92,280.14,279.83,279.88,6483.0,278.561,278.78,278.4715,278.5212,6483.0
2025-01-15 13:05:00,279.95,279.95,279.8,279.8,1538.0,278.5909,278.5909,278.4416,278.4416,1538.0
2025-01-15 13:10:00,279.78,279.97,279.78,279.93,1674.0,278.4217,278.6108,278.4217,278.571,1674.0
2025-01-15 13:15:00,279.85,280.05,279.74,279.81,3944.0,278.4914,278.6904,278.3819,278.4516,3944.0
2025-01-15 13:20:00,279.88,279.98,279.71,279.79,2723.0,278.5212,278.6208,278.3521,278.4317,2723.0
2025-01-15 13:25:00,279.66,279.85,279.54,279.68,10801.0,278.3023,278.4914,278.1829,278.3222,10801.0
2025-01-15 13:30:00,279.79,279.94,279.75,279.81,3669.0,278.4317,278.5809,278.3919,278.4516,3669.0
2025-01-15 13:35:00,279.65,279.94,279.63,279.94,3868.0,278.2924,278.5809,278.2725,278.5809,3868.0
2025-01-15 13:40:00,279.84,279.96,279.72,279.96,3094.0,278.4814,278.6009,278.362,278.6009,3094.0
2025-01-15 13:45:00,279.97,279.97,279.62,279.69,3542.0,278.6108,278.6108,278.2625,278.3322,3542.0
2025-01-15 13:50:00,279.69,279.73,279.34,279.45,16673.0,278.3322,278.372,277.9839,278.0933,16673.0
2025-01-15 13:55:00,279.35,279.43,279.26,279.37,4144.0,277.9938,278.0734,277.9043,278.0137,4144.0
2025-01-15 14:00:00,279.37,279.37,279.05,279.18,6148.0,278.0137,278.0137,277.6953,277.8246,6148.0
2025-01-15 14:05:00,279.07,279.22,279.01,279.06,4775.0,277.7152,277.8644,277.6555,277.7052,4775.0
2025-01-15 14:10:00,279.05,279.05,278.61,278.86,11799.0,277.6953,277.6953,277.2574,277.5062,11799.0
2025-01-15 14:15:00,278.78,279.02,278.76,278.76,3346.0,277.4266,277.6654,277.4067,277.4067,3346.0
2025-01-15 14:20:00,278.76,278.76,278.39,278.39,3936.0,277.4067,277.4067,277.0385,277.0385,3936.0
2025-01-15 14:25:00,278.52,278.78,278.39,278.78,6239.0,277.1678,277.4266,277.0385,277.4266,6239.0
2025-01-15 14:30:00,278.78,279.01,278.77,279.01,2255.0,277.4266,277.6555,277.4166,277.6555,2255.0
2025-01-15 14:35:00,278.74,278.86,278.65,278.86,2132.0,277.3868,277.5062,277.2972,277.5062,2132.0
2025-01-15 14:40:00,279.01,279.02,278.48,278.48,6873.0,277.6555,277.6654,277.128,277.128,6873.0
2025-01-15 14:45:00,278.45,278.63,278.42,278.45,3503.0,277.0982,277.2773,277.0683,277.0982,3503.0
2025-01-15 14:50:00,278.45,278.45,277.83,277.83,8065.0,277.0982,277.0982,276.4812,276.4812,8065.0
2025-01-15 14:55:00,277.98,277.98,277.76,277.9,3270.0,276.6305,276.6305,276.4115,276.5509,3270.0
2025-01-15 15:00:00,277.85,278.17,277.46,277.46,16795.0,276.5011,276.8195,276.113,276.113,16795.0
2025-01-15 15:05:00,277.44,277.58,277.34,277.43,26085.0,276.0931,276.2324,275.9936,276.0831,26085.0
2025-01-15 15:10:00,277.44,277.46,277.3,277.3,4231.0,276.0931,276.113,275.9538,275.9538,4231.0
2025-01-15 15:15:00,277.3,277.32,277.15,277.21,5208.0,275.9538,275.9737,275.8045,275.8642,5208.0
2025-01-15 15:20:00,277.23,277.24,277.07,277.09,7968.0,275.8841,275.8941,275.7249,275.7448,7968.0
2025-01-15 15:25:00,277.09,277.15,276.83,276.92,14310.0,275.7448,275.8045,275.486,275.5756,14310.0
2025-01-15 15:30:00,276.84,277.0,276.49,276.63,13671.0,275.496,275.6552,275.1477,275.287,13671.0
2025-01-15 15:35:00,276.62,276.75,276.47,276.56,8574.0,275.2771,275.4064,275.1278,275.2174,8574.0
2025-01-15 15:40:00,276.61,276.81,276.5,276.65,16812.0,275.2671,275.4661,275.1576,275.3069,16812.0
2025-01-15 15:45:00,276.55,276.87,276.55,276.78,14714.0,275.2074,275.5259,275.2074,275.4363,14714.0
2025-01-15 15:50:00,276.84,277.02,276.14,276.41,31004.0,275.496,275.6751,274.7994,275.0681,31004.0
2025-01-15 15:55:00,276.34,276.47,275.81,276.06,90701.0,274.9984,275.1278,274.471,274.7198,90701.0
2025-01-16 09:30:00,277.02,277.49,276.0,276.29,12158.0,275.6751,276.1428,274.6601,274.9487,12158.0
2025-01-16 09:35:00,276.81,277.02,276.35,276.67,9596.0,275.4661,275.6751,275.0084,275.3268,9596.0
2025-01-16 09:40:00,276.41,276.91,275.84,275.97,22706.0,275.0681,275.5657,274.5009,274.6302,22706.0
2025-01-16 09:45:00,275.84,276.0,275.32,275.75,5017.0,274.5009,274.6601,273.9834,274.4113,5017.0
2025-01-16 09:50:00,275.68,275.88,275.46,275.73,4753.0,274.3416,274.5407,274.1227,274.3914,4753.0
2025-01-16 09:55:00,275.63,275.63,275.11,275.28,2300.0,274.2919,274.2919,273.7744,273.9436,2300.0
2025-01-16 10:00:00,275.36,275.4,275.05,275.15,5152.0,274.0232,274.063,273.7147,273.8142,5152.0
2025-01-16 10:05:00,275.33,276.07,275.33,275.76,89957.0,273.9933,274.7297,273.9933,274.4212,89957.0
2025-01-16 10:10:00,275.75,276.13,275.66,275.79,10603.0,274.4113,274.7894,274.3217,274.4511,10603.0
2025-01-16 10:15:00,275.86,276.06,275.59,275.85,7088.0,274.5208,274.7198,274.2521,274.5108,7088.0
2025-01-16 10:20:00,275.96,276.4,275.65,275.99,5178.0,274.6203,275.0581,274.3118,274.6501,5178.0
2025-01-16 10:25:00,275.9,275.9,275.54,275.79,2233.0,274.5606,274.5606,274.2023,274.4511,2233.0
2025-01-16 10:30:00,275.72,276.12,275.71,276.06,5970.0,274.3814,274.7795,274.3715,274.7198,5970.0
2025-01-16 10:35:00,275.89,276.28,275.68,276.28,4604.0,274.5506,274.9387,274.3416,274.9387,4604.0
2025-01-16 10:40:00,276.12,276.12,275.77,275.98,5552.0,274.7795,274.7795,274.4312,274.6402,5552.0
2025-01-16 10:45:00,275.98,276.24,275.96,276.1,13480.0,274.6402,274.8989,274.6203,274.7596,13480.0
2025-01-16 10:50:00,276.1,276.68,276.03,276.68,12900.0,274.7596,275.3368,274.6899,275.3368,12900.0
2025-01-16 10:55:00,276.68,276.69,276.52,276.53,5500.0,275.3368,275.3467,275.1776,275.1875,5500.0
2025-01-16 11:00:00,276.72,276.74,276.63,276.74,1431.0,275.3766,275.3965,275.287,275.3965,1431.0
2025-01-16 11:05:00,276.65,277.01,276.64,276.87,26426.0,275.3069,275.6652,275.297,275.5259,26426.0
2025-01-16 11:10:00,276.81,276.81,276.46,276.47,6925.0,275.4661,275.4661,275.1178,275.1278,6925.0
2025-01-16 11:15:00,276.36,276.41,276.05,276.13,29156.0,275.0183,275.0681,274.7098,274.7894,29156.0
2025-01-16 11:20:00,276.29,277.0,276.08,276.91,9303.0,274.9487,275.6552,274.7397,275.5657,9303.0
2025-01-16 11:25:00,276.94,277.82,276.92,277.68,5807.0,275.5955,276.4712,275.5756,276.3319,5807.0
2025-01-16 11:30:00,277.75,277.75,277.31,277.31,3194.0,276.4016,276.4016,275.9637,275.9637,3194.0
2025-01-16 11:35:00,277.3,277.48,277.19,277.22,2999.0,275.9538,276.1329,275.8443,275.8742,2999.0
2025-01-16 11:40:00,277.35,277.35,276.7,276.94,7217.0,276.0035,276.0035,275.3567,275.5955,7217.0
2025-01-16 11:45:00,276.95,277.14,276.81,277.04,12782.0,275.6055,275.7945,275.4661,275.695,12782.0
2025-01-16 11:50:00,276.99,277.11,276.95,277.04,2550.0,275.6453,275.7647,275.6055,275.695,2550.0
2025-01-16 11:55:00,277.04,277.09,276.9,277.08,3426.0,275.695,275.7448,275.5557,275.7348,3426.0
2025-01-16 12:00:00,277.07,277.24,276.97,277.15,40079.0,275.7249,275.8941,275.6254,275.8045,40079.0
2025-01-16 12:05:00,277.19,277.57,277.16,277.56,31735.0,275.8443,276.2225,275.8144,276.2125,31735.0
2025-01-16 12:10:00,277.49,277.54,277.23,277.31,6300.0,276.1428,276.1926,275.8841,275.9637,6300.0
2025-01-16 12:15:00,277.24,277.25,277.03,277.16,2000.0,275.8941,275.904,275.6851,275.8144,2000.0
2025-01-16 12:20:00,277.18,277.21,277.06,277.12,1520.0,275.8343,275.8642,275.7149,275.7746,1520.0
2025-01-16 12:25:00,277.17,277.29,277.07,277.16,26380.0,275.8244,275.9438,275.7249,275.8144,26380.0
2025-01-16 12:30:00,277.16,277.24,276.98,277.03,52885.0,275.8144,275.8941,275.6353,275.6851,52885.0
2025-01-16 12:35:00,276.99,277.08,276.81,276.86,19970.0,275.6453,275.7348,275.4661,275.5159,19970.0
2025-01-16 12:40:00,276.86,277.05,276.86,277.04,8805.0,275.5159,275.705,275.5159,275.695,8805.0
2025-01-16 12:45:00,277.01,277.03,276.86,276.91,8955.0,275.6652,275.6851,275.5159,275.5657,8955.0
2025-01-16 12:50:00,276.92,276.98,276.78,276.85,3682.0,275.5756,275.6353,275.4363,275.506,3682.0
2025-01-16 12:55:00,276.74,276.95,276.67,276.95,2400.0,275.3965,275.6055,275.3268,275.6055,2400.0
2025-01-16 13:00:00,276.95,277.03,276.85,277.0,18325.0,275.6055,275.6851,275.506,275.6552,18325.0
2025-01-16 13:05:00,277.01,277.1,276.93,277.03,13658.0,275.6652,275.7547,275.5856,275.6851,13658.0
2025-01-16 13:10:00,277.03,277.05,276.86,276.88,4565.0,275.6851,275.705,275.5159,275.5358,4565.0
2025-01-16 13:15:00,276.91,276.99,276.79,276.79,1613.0,275.5657,275.6453,275.4462,275.4462,1613.0
2025-01-16 13:20:00,276.81,276.82,276.65,276.69,2949.0,275.4661,275.4761,275.3069,275.3467,2949.0
2025-01-16 13:25:00,276.66,276.68,276.28,276.31,2135.0,275.3169,275.3368,274.9387,274.9686,2135.0
2025-01-16 13:30:00,276.27,276.5,276.1,276.37,2348.0,274.9288,275.1576,274.7596,275.0283,2348.0
2025-01-16 13:35:00,276.14,276.26,276.05,276.22,9891.0,274.7994,274.9188,274.7098,274.879,9891.0
2025-01-16 13:40:00,276.22,276.31,276.07,276.24,14571.0,274.879,274.9686,274.7297,274.8989,14571.0
2025-01-16 13:45:00,276.24,276.24,275.84,275.85,1278.0,274.8989,274.8989,274.5009,274.5108,1278.0
2025-01-16 13:50:00,276.03,276.04,275.77,276.03,7215.0,274.6899,274.6999,274.4312,274.6899,7215.0
2025-01-16 13:55:00,275.83,275.87,275.44,275.6,2279.0,274.4909,274.5307,274.1028,274.262,2279.0
2025-01-16 14:00:00,275.65,275.65,275.4,275.56,6040.0,274.3118,274.3118,274.063,274.2222,6040.0
2025-01-16 14:05:00,275.57,275.63,275.44,275.44,2678.0,274.2322,274.2919,274.1028,274.1028,2678.0
2025-01-16 14:10:00,275.67,275.79,275.63,275.65,1000.0,274.3317,274.4511,274.2919,274.3118,1000.0
2025-01-16 14:15:00,275.6,275.95,275.59,275.95,1369.0,274.262,274.6103,274.2521,274.6103,1369.0
2025-01-16 14:20:00,275.75,275.9,275.36,275.36,3939.0,274.4113,274.5606,274.0232,274.0232,3939.0
2025-01-16 14:25:00,275.47,275.69,275.46,275.59,42151.0,274.1327,274.3516,274.1227,274.2521,42151.0
2025-01-16 14:30:00,275.6,275.63,275.45,275.56,1811.0,274.262,274.2919,274.1127,274.2222,1811.0
2025-01-16 14:35:00,275.54,275.6,275.43,275.53,1525.0,274.2023,274.262,274.0928,274.1924,1525.0
2025-01-16 14:40:00,275.63,275.77,275.41,275.47,7285.0,274.2919,274.4312,274.0729,274.1327,7285.0
2025-01-16 14:45:00,275.54,275.54,275.26,275.37,3102.0,274.2023,274.2023,273.9237,274.0331,3102.0
2025-01-16 14:50:00,275.36,275.37,275.13,275.24,4911.0,274.0232,274.0331,273.7943,273.9038,4911.0
2025-01-16 14:55:00,275.25,275.67,275.24,275.47,8483.0,273.9137,274.3317,273.9038,274.1327,8483.0
2025-01-16 15:00:00,275.46,276.08,275.46,276.01,32127.0,274.1227,274.7397,274.1227,274.67,32127.0
2025-01-16 15:05:00,275.97,276.15,275.97,276.08,4629.0,274.6302,274.8093,274.6302,274.7397,4629.0
2025-01-16 15:10:00,276.11,276.17,275.93,275.93,5885.0,274.7695,274.8293,274.5904,274.5904,5885.0
2025-01-16 15:15:00,276.03,276.31,276.0,276.17,5850.0,274.6899,274.9686,274.6601,274.8293,5850.0
2025-01-16 15:20:00,276.11,276.31,276.1,276.17,5281.0,274.7695,274.9686,274.7596,274.8293,5281.0
2025-01-16 15:25:00,276.17,276.24,275.81,275.81,7304.0,274.8293,274.8989,274.471,274.471,7304.0
2025-01-16 15:30:00,275.92,276.44,275.92,276.35,3900.0,274.5805,275.0979,274.5805,275.0084,3900.0
2025-01-16 15:35:00,276.34,276.43,276.23,276.35,6019.0,274.9984,275.088,274.889,275.0084,6019.0
2025-01-16 15:40:00,276.35,276.46,276.25,276.4,6228.0,275.0084,275.1178,274.9089,275.0581,6228.0
2025-01-16 15:45:00,276.5,276.74,276.48,276.68,8516.0,275.1576,275.3965,275.1377,275.3368,8516.0
2025-01-16 15:50:00,276.61,276.76,275.29,276.2,60963.0,275.2671,275.4164,273.9535,274.8591,60963.0
2025-01-16 15:55:00,276.12,276.24,275.75,275.91,89069.0,274.7795,274.8989,274.4113,274.5705,89069.0
2025-01-17 09:30:00,279.0,279.01,277.4,278.6,185128.0,277.6455,277.6555,276.0533,277.2475,185128.0
2025-01-17 09:35:00,278.79,279.02,278.18,278.3,39349.0,277.4365,277.6654,276.8295,276.9489,39349.0
2025-01-17 09:40:00,278.38,278.42,277.89,278.38,18310.0,277.0285,277.0683,276.5409,277.0285,18310.0
2025-01-17 09:45:00,278.46,279.14,278.45,279.0,5567.0,277.1081,277.7848,277.0982,277.6455,5567.0
2025-01-17 09:50:00,278.85,279.07,278.51,278.51,7787.0,277.4962,277.7152,277.1579,277.1579,7787.0
2025-01-17 09:55:00,278.54,278.79,278.3,278.46,2967.0,277.1877,277.4365,276.9489,277.1081,2967.0
2025-01-17 10:00:00,278.46,278.51,278.32,278.41,11186.0,277.1081,277.1579,276.9688,277.0584,11186.0
2025-01-17 10:05:00,278.42,278.56,278.2,278.45,13717.0,277.0683,277.2076,276.8494,277.0982,13717.0
2025-01-17 10:10:00,278.6,279.2,278.6,278.91,3980.0,277.2475,277.8445,277.2475,277.5559,3980.0
2025-01-17 10:15:00,278.9,279.02,278.62,278.68,4567.0,277.546,277.6654,277.2674,277.3271,4567.0
2025-01-17 10:20:00,278.68,278.81,278.61,278.78,1634.0,277.3271,277.4564,277.2574,277.4266,1634.0
2025-01-17 10:25:00,278.75,279.17,278.75,279.03,8334.0,277.3967,277.8147,277.3967,277.6754,8334.0
2025-01-17 10:30:00,279.17,279.6,279.16,279.44,12131.0,277.8147,278.2426,277.8047,278.0834,12131.0
2025-01-17 10:35:00,279.39,279.51,279.13,279.46,19984.0,278.0336,278.153,277.7749,278.1033,19984.0
2025-01-17 10:40:00,279.47,279.58,279.26,279.46,17824.0,278.1132,278.2227,277.9043,278.1033,17824.0
2025-01-17 10:45:00,279.38,279.46,279.19,279.27,21937.0,278.0237,278.1033,277.8346,277.9142,21937.0
2025-01-17 10:50:00,279.33,279.42,279.17,279.26,8233.0,277.9739,278.0635,277.8147,277.9043,8233.0
2025-01-17 10:55:00,279.26,279.42,279.23,279.42,17006.0,277.9043,278.0635,277.8744,278.0635,17006.0
2025-01-17 11:00:00,279.32,279.42,278.98,279.01,9664.0,277.964,278.0635,277.6256,277.6555,9664.0
2025-01-17 11:05:00,278.82,279.06,278.82,278.97,10916.0,277.4664,277.7052,277.4664,277.6157,10916.0
2025-01-17 11:10:00,278.89,278.93,278.69,278.75,4896.0,277.536,277.5759,277.337,277.3967,4896.0
2025-01-17 11:15:00,278.75,278.86,278.4,278.4,8312.0,277.3967,277.5062,277.0484,277.0484,8312.0
2025-01-17 11:20:00,278.47,278.62,278.17,278.61,15692.0,277.1181,277.2674,276.8195,277.2574,15692.0
2025-01-17 11:25:00,278.67,278.67,278.25,278.25,5628.0,277.3171,277.3171,276.8992,276.8992,5628.0
2025-01-17 11:30:00,278.26,278.63,277.7,277.7,18042.0,276.9091,277.2773,276.3518,276.3518,18042.0
2025-01-17 11:35:00,277.78,278.06,277.74,278.06,7907.0,276.4314,276.7101,276.3916,276.7101,7907.0
2025-01-17 11:40:00,277.97,278.12,277.94,278.04,3838.0,276.6205,276.7698,276.5907,276.6902,3838.0
2025-01-17 11:45:00,278.04,278.06,277.62,277.75,7740.0,276.6902,276.7101,276.2722,276.4016,7740.0
2025-01-17 11:50:00,277.74,278.12,277.73,277.91,43733.0,276.3916,276.7698,276.3817,276.5608,43733.0
2025-01-17 11:55:00,277.83,278.0,277.74,278.0,1335.0,276.4812,276.6504,276.3916,276.6504,1335.0
2025-01-17 12:00:00,277.84,277.94,277.63,277.68,3443.0,276.4911,276.5907,276.2822,276.3319,3443.0
2025-01-17 12:05:00,277.72,277.8,277.56,277.68,2074.0,276.3717,276.4513,276.2125,276.3319,2074.0
2025-01-17 12:10:00,277.82,277.85,277.68,277.75,3689.0,276.4712,276.5011,276.3319,276.4016,3689.0
2025-01-17 12:15:00,277.83,277.88,277.83,277.87,1608.0,276.4812,276.531,276.4812,276.521,1608.0
2025-01-17 12:20:00,277.79,277.79,277.62,277.62,2030.0,276.4414,276.4414,276.2722,276.2722,2030.0
2025-01-17 12:25:00,277.57,277.62,277.48,277.56,3200.0,276.2225,276.2722,276.1329,276.2125,3200.0
2025-01-17 12:30:00,277.56,277.64,277.55,277.64,3612.0,276.2125,276.2921,276.2026,276.2921,3612.0
2025-01-17 12:35:00,277.64,277.7,277.58,277.62,18942.0,276.2921,276.3518,276.2324,276.2722,18942.0
2025-01-17 12:40:00,277.57,277.62,277.48,277.5,3138.0,276.2225,276.2722,276.1329,276.1528,3138.0
2025-01-17 12:45:00,277.5,277.56,277.36,277.49,14412.0,276.1528,276.2125,276.0135,276.1428,14412.0
2025-01-17 12:50:00,277.57,277.72,277.48,277.48,14654.0,276.2225,276.3717,276.1329,276.1329,14654.0
2025-01-17 12:55:00,277.43,277.63,277.33,277.63,5927.0,276.0831,276.2822,275.9836,276.2822,5927.0
2025-01-17 13:00:00,277.63,277.63,277.51,277.55,1800.0,276.2822,276.2822,276.1627,276.2026,1800.0
2025-01-17 13:05:00,277.56,277.69,277.49,277.65,9106.0,276.2125,276.3419,276.1428,276.3021,9106.0
2025-01-17 13:10:00,277.65,277.71,277.63,277.63,1500.0,276.3021,276.3618,276.2822,276.2822,1500.0
2025-01-17 13:15:00,277.66,277.73,277.3,277.31,3855.0,276.312,276.3817,275.9538,275.9637,3855.0
2025-01-17 13:20:00,277.38,277.38,277.19,277.25,2600.0,276.0334,276.0334,275.8443,275.904,2600.0
2025-01-17 13:25:00,277.24,277.33,277.21,277.21,6174.0,275.8941,275.9836,275.8642,275.8642,6174.0
2025-01-17 13:30:00,277.24,277.24,276.93,277.06,6783.0,275.8941,275.8941,275.5856,275.7149,6783.0
2025-01-17 13:35:00,277.15,277.31,277.09,277.25,3345.0,275.8045,275.9637,275.7448,275.904,3345.0
2025-01-17 13:40:00,277.34,277.34,277.14,277.15,4213.0,275.9936,275.9936,275.7945,275.8045,4213.0
2025-01-17 13:45:00,277.23,277.28,277.15,277.2,4110.0,275.8841,275.9339,275.8045,275.8543,4110.0
2025-01-17 13:50:00,277.06,277.15,277.06,277.06,2256.0,275.7149,275.8045,275.7149,275.7149,2256.0
2025-01-17 13:55:00,277.15,277.26,277.08,277.26,2600.0,275.8045,275.914,275.7348,275.914,2600.0
2025-01-17 14:00:00,277.23,277.28,277.17,277.25,2833.0,275.8841,275.9339,275.8244,275.904,2833.0
2025-01-17 14:05:00,277.2,277.24,277.06,277.13,9349.0,275.8543,275.8941,275.7149,275.7846,9349.0
2025-01-17 14:10:00,277.14,277.33,276.8,277.3,10056.0,275.7945,275.9836,275.4562,275.9538,10056.0
2025-01-17 14:15:00,277.3,277.3,276.89,276.89,7195.0,275.9538,275.9538,275.5458,275.5458,7195.0
2025-01-17 14:20:00,276.82,277.06,276.78,276.96,9426.0,275.4761,275.7149,275.4363,275.6154,9426.0
2025-01-17 14:25:00,276.96,276.96,276.86,276.86,2343.0,275.6154,275.6154,275.5159,275.5159,2343.0
2025-01-17 14:30:00,276.96,277.02,276.9,277.0,12337.0,275.6154,275.6751,275.5557,275.6552,12337.0
2025-01-17 14:35:00,277.04,277.08,276.89,276.89,9226.0,275.695,275.7348,275.5458,275.5458,9226.0
2025-01-17 14:40:00,276.88,277.0,276.74,277.0,4573.0,275.5358,275.6552,275.3965,275.6552,4573.0
2025-01-17 14:45:00,276.95,276.99,276.81,276.88,2154.0,275.6055,275.6453,275.4661,275.5358,2154.0
2025-01-17 14:50:00,276.9,276.9,276.55,276.56,2567.0,275.5557,275.5557,275.2074,275.2174,2567.0
2025-01-17 14:55:00,276.55,276.73,276.54,276.67,3305.0,275.2074,275.3865,275.1975,275.3268,3305.0
2025-01-17 15:00:00,276.66,276.8,276.5,276.75,9532.0,275.3169,275.4562,275.1576,275.4064,9532.0
2025-01-17 15:05:00,276.71,276.87,276.62,276.85,8513.0,275.3666,275.5259,275.2771,275.506,8513.0
2025-01-17 15:10:00,276.85,277.4,276.85,277.27,5349.0,275.506,276.0533,275.506,275.9239,5349.0
2025-01-17 15:15:00,277.34,277.42,277.2,277.4,9677.0,275.9936,276.0732,275.8543,276.0533,9677.0
2025-01-17 15:20:00,277.4,277.55,277.31,277.51,6069.0,276.0533,276.2026,275.9637,276.1627,6069.0
2025-01-17 15:25:00,277.5,277.84,277.48,277.64,9602.0,276.1528,276.4911,276.1329,276.2921,9602.0
2025-01-17 15:30:00,277.71,277.72,277.59,277.59,3180.0,276.3618,276.3717,276.2424,276.2424,3180.0
2025-01-17 15:35:00,277.63,277.72,277.55,277.69,6956.0,276.2822,276.3717,276.2026,276.3419,6956.0
2025-01-17 15:40:00,277.75,277.78,277.55,277.69,8689.0,276.4016,276.4314,276.2026,276.3419,8689.0
2025-01-17 15:45:00,277.6,277.85,277.53,277.84,7342.0,276.2523,276.5011,276.1826,276.4911,7342.0
2025-01-17 15:50:00,277.76,278.05,277.3,277.35,30357.0,276.4115,276.7001,275.9538,276.0035,30357.0
2025-01-17 15:55:00,276.94,277.33,276.77,277.33,135303.0,275.5955,275.9836,275.4263,275.9836,135303.0
2025-01-21 09:30:00,271.27,276.94,271.26,275.31,139337.0,269.953,275.5955,269.9431,273.9734,139337.0
2025-01-21 09:35:00,275.31,277.73,274.61,276.61,92334.0,273.9734,276.3817,273.2768,275.2671,92334.0
2025-01-21 09:40:00,276.42,277.09,275.61,275.75,35416.0,275.078,275.7448,274.272,274.4113,35416.0
2025-01-21 09:45:00,276.16,276.45,274.85,275.0,50002.0,274.8193,275.1079,273.5157,273.6649,50002.0
2025-01-21 09:50:00,275.05,276.78,275.03,275.79,13373.0,273.7147,275.4363,273.6948,274.4511,13373.0
2025-01-21 09:55:00,276.06,276.16,275.63,275.63,65546.0,274.7198,274.8193,274.2919,274.2919,65546.0
2025-01-21 10:00:00,275.62,275.79,275.29,275.42,8376.0,274.2819,274.4511,273.9535,274.0829,8376.0
2025-01-21 10:05:00,275.43,276.18,275.36,275.91,23433.0,274.0928,274.8392,274.0232,274.5705,23433.0
2025-01-21 10:10:00,275.89,276.0,274.63,274.81,307152.0,274.5506,274.6601,273.2967,273.4759,307152.0
2025-01-21 10:15:00,275.07,276.05,275.06,275.97,6576.0,273.7346,274.7098,273.7246,274.6302,6576.0
2025-01-21 10:20:00,276.0,276.13,275.58,275.78,6746.0,274.6601,274.7894,274.2421,274.4411,6746.0
2025-01-21 10:25:00,275.96,276.74,275.82,276.74,84205.0,274.6203,275.3965,274.481,275.3965,84205.0
2025-01-21 10:30:00,276.94,277.33,276.63,276.88,6314.0,275.5955,275.9836,275.287,275.5358,6314.0
2025-01-21 10:35:00,276.88,277.27,276.75,277.09,77421.0,275.5358,275.9239,275.4064,275.7448,77421.0
2025-01-21 10:40:00,277.3,277.3,276.73,276.74,14704.0,275.9538,275.9538,275.3865,275.3965,14704.0
2025-01-21 10:45:00,276.65,277.14,276.4,276.99,2003.0,275.3069,275.7945,275.0581,275.6453,2003.0
2025-01-21 10:50:00,276.84,276.84,276.07,276.44,5424.0,275.496,275.496,274.7297,275.0979,5424.0
2025-01-21 10:55:00,276.5,276.5,275.84,276.11,3494.0,275.1576,275.1576,274.5009,274.7695,3494.0
2025-01-21 11:00:00,276.11,276.61,275.98,276.43,4985.0,274.7695,275.2671,274.6402,275.088,4985.0
2025-01-21 11:05:00,276.61,276.92,276.56,276.92,1288.0,275.2671,275.5756,275.2174,275.5756,1288.0
2025-01-21 11:10:00,276.93,277.2,276.77,276.91,26519.0,275.5856,275.8543,275.4263,275.5657,26519.0
2025-01-21 11:15:00,277.09,277.09,276.66,276.72,2842.0,275.7448,275.7448,275.3169,275.3766,2842.0
2025-01-21 11:20:00,276.8,276.8,276.32,276.38,6521.0,275.4562,275.4562,274.9785,275.0382,6521.0
2025-01-21 11:25:00,276.39,276.5,276.22,276.31,3200.0,275.0482,275.1576,274.879,274.9686,3200.0
2025-01-21 11:30:00,276.43,276.48,275.8,275.87,10258.0,275.088,275.1377,274.461,274.5307,10258.0
2025-01-21 11:35:00,275.8,275.81,274.77,274.79,12441.0,274.461,274.471,273.436,273.456,12441.0
2025-01-21 11:40:00,274.66,274.66,270.05,270.05,48406.0,273.3266,273.3266,268.739,268.739,48406.0
2025-01-21 11:45:00,270.0,273.5,269.72,272.65,51816.0,268.6892,272.1722,268.4106,271.3263,51816.0
2025-01-21 11:50:00,272.71,273.1,272.39,272.74,36286.0,271.386,271.7742,271.0676,271.4159,36286.0
2025-01-21 11:55:00,272.86,272.98,272.3,272.56,9267.0,271.5353,271.6547,270.978,271.2368,9267.0
2025-01-21 12:00:00,272.41,272.43,271.86,272.06,8662.0,271.0875,271.1074,270.5402,270.7392,8662.0
2025-01-21 12:05:00,272.07,272.12,271.57,271.69,12797.0,270.7492,270.7989,270.2516,270.371,12797.0
2025-01-21 12:10:00,271.55,271.81,270.6,271.63,17712.0,270.2317,270.4904,269.2863,270.3113,17712.0
2025-01-21 12:15:00,271.63,271.97,271.46,271.47,26082.0,270.3113,270.6496,270.1421,270.1521,26082.0
2025-01-21 12:20:00,271.25,272.22,271.17,271.73,19272.0,269.9331,270.8984,269.8535,270.4108,19272.0
2025-01-21 12:25:00,271.28,271.7,271.28,271.54,6946.0,269.963,270.381,269.963,270.2217,6946.0
2025-01-21 12:30:00,271.54,274.06,271.54,274.06,20572.0,270.2217,272.7295,270.2217,272.7295,20572.0
2025-01-21 12:35:00,274.12,274.5,273.79,273.89,17820.0,272.7892,273.1674,272.4608,272.5603,17820.0
2025-01-21 12:40:00,274.2,274.33,273.91,274.12,5995.0,272.8688,272.9982,272.5802,272.7892,5995.0
2025-01-21 12:45:00,274.17,274.32,273.99,274.17,2825.0,272.839,272.9882,272.6598,272.839,2825.0
2025-01-21 12:50:00,274.17,274.59,274.03,274.59,7337.0,272.839,273.2569,272.6996,273.2569,7337.0
2025-01-21 12:55:00,274.62,274.73,274.41,274.43,2702.0,273.2868,273.3962,273.0778,273.0977,2702.0
2025-01-21 13:00:00,274.41,274.59,274.1,274.44,5405.0,273.0778,273.2569,272.7693,273.1077,5405.0
2025-01-21 13:05:00,274.31,275.01,274.3,274.94,4023.0,272.9783,273.6749,272.9683,273.6052,4023.0
2025-01-21 13:10:00,275.01,275.23,274.71,275.23,6900.0,273.6749,273.8938,273.3763,273.8938,6900.0
2025-01-21 13:15:00,275.23,275.42,275.22,275.39,5171.0,273.8938,274.0829,273.8839,274.053,5171.0
2025-01-21 13:20:00,275.48,275.82,275.39,275.66,7892.0,274.1426,274.481,274.053,274.3217,7892.0
2025-01-21 13:25:00,275.79,275.82,275.43,275.67,13487.0,274.4511,274.481,274.0928,274.3317,13487.0
2025-01-21 13:30:00,275.67,276.36,275.61,276.25,15999.0,274.3317,275.0183,274.272,274.9089,15999.0
2025-01-21 13:35:00,276.27,276.48,275.85,275.99,7238.0,274.9288,275.1377,274.5108,274.6501,7238.0
2025-01-21 13:40:00,275.93,276.35,275.93,276.11,4729.0,274.5904,275.0084,274.5904,274.7695,4729.0
2025-01-21 13:45:00,276.16,276.39,276.1,276.24,5153.0,274.8193,275.0482,274.7596,274.8989,5153.0
2025-01-21 13:50:00,276.17,276.35,276.17,276.28,1941.0,274.8293,275.0084,274.8293,274.9387,1941.0
2025-01-21 13:55:00,276.29,276.52,276.29,276.29,2874.0,274.9487,275.1776,274.9487,274.9487,2874.0
2025-01-21 14:00:00,276.41,276.41,275.85,276.32,24864.0,275.0681,275.0681,274.5108,274.9785,24864.0
2025-01-21 14:05:00,276.35,276.42,276.24,276.3,2127.0,275.0084,275.078,274.8989,274.9586,2127.0
2025-01-21 14:10:00,276.37,276.38,275.95,276.02,13341.0,275.0283,275.0382,274.6103,274.68,13341.0
2025-01-21 14:15:00,276.06,276.08,275.85,275.96,9434.0,274.7198,274.7397,274.5108,274.6203,9434.0
2025-01-21 14:20:00,275.91,275.91,275.18,275.21,6336.0,274.5705,274.5705,273.8441,273.8739,6336.0
2025-01-21 14:25:00,275.34,275.53,275.25,275.35,3867.0,274.0033,274.1924,273.9137,274.0132,3867.0
2025-01-21 14:30:00,275.33,275.59,275.06,275.37,4346.0,273.9933,274.2521,273.7246,274.0331,4346.0
2025-01-21 14:35:00,275.42,275.54,275.26,275.41,3340.0,274.0829,274.2023,273.9237,274.0729,3340.0
2025-01-21 14:40:00,275.31,275.53,275.29,275.4,5092.0,273.9734,274.1924,273.9535,274.063,5092.0
2025-01-21 14:45:00,275.36,275.61,275.36,275.52,4355.0,274.0232,274.272,274.0232,274.1824,4355.0
2025-01-21 14:50:00,275.55,275.67,275.22,275.35,4919.0,274.2123,274.3317,273.8839,274.0132,4919.0
2025-01-21 14:55:00,275.46,275.58,275.41,275.41,4105.0,274.1227,274.2421,274.0729,274.0729,4105.0
2025-01-21 15:00:00,275.45,275.55,275.32,275.42,4326.0,274.1127,274.2123,273.9834,274.0829,4326.0
2025-01-21 15:05:00,275.48,275.51,275.0,275.28,54656.0,274.1426,274.1725,273.6649,273.9436,54656.0
2025-01-21 15:10:00,275.28,275.67,275.28,275.61,3518.0,273.9436,274.3317,273.9436,274.272,3518.0
2025-01-21 15:15:00,275.55,276.33,275.54,276.0,10370.0,274.2123,274.9885,274.2023,274.6601,10370.0
2025-01-21 15:20:00,275.97,276.15,275.84,276.07,3858.0,274.6302,274.8093,274.5009,274.7297,3858.0
2025-01-21 15:25:00,276.14,276.39,275.95,276.33,5199.0,274.7994,275.0482,274.6103,274.9885,5199.0
2025-01-21 15:30:00,276.27,276.4,276.0,276.24,9930.0,274.9288,275.0581,274.6601,274.8989,9930.0
2025-01-21 15:35:00,276.23,276.77,276.13,276.75,3927.0,274.889,275.4263,274.7894,275.4064,3927.0
2025-01-21 15:40:00,276.79,277.34,276.68,277.28,13979.0,275.4462,275.9936,275.3368,275.9339,13979.0
2025-01-21 15:45:00,277.27,277.58,277.21,277.52,12247.0,275.9239,276.2324,275.8642,276.1727,12247.0
2025-01-21 15:50:00,277.47,277.73,277.27,277.6,17964.0,276.1229,276.3817,275.9239,276.2523,17964.0
2025-01-21 15:55:00,277.67,278.05,277.58,277.7,55545.0,276.322,276.7001,276.2324,276.3518,55545.0
2025-01-22 09:30:00,277.55,280.78,277.55,280.36,36607.0,276.2026,279.4169,276.2026,278.9989,36607.0
2025-01-22 09:35:00,280.48,280.48,278.67,279.09,6662.0,279.1183,279.1183,277.3171,277.7351,6662.0
2025-01-22 09:40:00,278.83,279.4,278.33,278.59,11086.0,277.4763,278.0436,276.9788,277.2375,11086.0
2025-01-22 09:45:00,278.66,279.33,278.59,279.06,5030.0,277.3072,277.9739,277.2375,277.7052,5030.0
2025-01-22 09:50:00,279.06,279.31,278.66,279.0,3542.0,277.7052,277.954,277.3072,277.6455,3542.0
2025-01-22 09:55:00,278.99,279.55,278.93,279.46,4342.0,277.6356,278.1928,277.5759,278.1033,4342.0
2025-01-22 10:00:00,279.59,279.68,279.02,279.55,6946.0,278.2326,278.3222,277.6654,278.1928,6946.0
2025-01-22 10:05:00,279.69,279.69,278.81,278.81,6463.0,278.3322,278.3322,277.4564,277.4564,6463.0
2025-01-22 10:10:00,278.82,279.36,278.6,279.22,7844.0,277.4664,278.0038,277.2475,277.8644,7844.0
2025-01-22 10:15:00,279.46,279.7,279.27,279.49,1400.0,278.1033,278.3421,277.9142,278.1331,1400.0
2025-01-22 10:20:00,279.75,280.0,279.41,279.76,2782.0,278.3919,278.6407,278.0535,278.4018,2782.0
2025-01-22 10:25:00,279.73,279.73,279.32,279.66,1866.0,278.372,278.372,277.964,278.3023,1866.0
2025-01-22 10:30:00,279.37,279.55,279.14,279.34,2100.0,278.0137,278.1928,277.7848,277.9839,2100.0
2025-01-22 10:35:00,279.45,279.54,279.27,279.42,2405.0,278.0933,278.1829,277.9142,278.0635,2405.0
2025-01-22 10:40:00,279.16,279.16,278.77,278.97,3230.0,277.8047,277.8047,277.4166,277.6157,3230.0
2025-01-22 10:45:00,278.93,279.15,278.68,278.77,4214.0,277.5759,277.7948,277.3271,277.4166,4214.0
2025-01-22 10:50:00,278.62,279.27,278.54,279.27,7067.0,277.2674,277.9142,277.1877,277.9142,7067.0
2025-01-22 10:55:00,279.04,279.21,278.83,279.09,3057.0,277.6853,277.8545,277.4763,277.7351,3057.0
2025-01-22 11:00:00,279.22,279.22,278.31,278.47,3615.0,277.8644,277.8644,276.9589,277.1181,3615.0
2025-01-22 11:05:00,278.44,279.18,278.38,279.18,4904.0,277.0882,277.8246,277.0285,277.8246,4904.0
2025-01-22 11:10:00,279.06,279.25,278.62,278.63,4628.0,277.7052,277.8943,277.2674,277.2773,4628.0
2025-01-22 11:15:00,278.84,279.02,278.46,278.61,4933.0,277.4863,277.6654,277.1081,277.2574,4933.0
2025-01-22 11:20:00,278.62,278.86,278.62,278.72,2855.0,277.2674,277.5062,277.2674,277.3669,2855.0
2025-01-22 11:25:00,278.77,279.16,278.73,279.09,4181.0,277.4166,277.8047,277.3768,277.7351,4181.0
2025-01-22 11:30:00,278.98,279.33,278.85,279.0,4058.0,277.6256,277.9739,277.4962,277.6455,4058.0
2025-01-22 11:35:00,278.84,279.31,278.84,279.22,1663.0,277.4863,277.954,277.4863,277.8644,1663.0
2025-01-22 11:40:00,279.32,279.32,278.89,279.25,4082.0,277.964,277.964,277.536,277.8943,4082.0
2025-01-22 11:45:00,279.25,279.44,279.15,279.31,2131.0,277.8943,278.0834,277.7948,277.954,2131.0
2025-01-22 11:50:00,279.43,279.71,279.38,279.57,5759.0,278.0734,278.3521,278.0237,278.2127,5759.0
2025-01-22 11:55:00,279.56,279.65,279.18,279.18,2616.0,278.2028,278.2924,277.8246,277.8246,2616.0
2025-01-22 12:00:00,279.2,279.46,279.2,279.4,600.0,277.8445,278.1033,277.8445,278.0436,600.0
2025-01-22 12:05:00,279.51,279.7,279.5,279.51,5217.0,278.153,278.3421,278.1431,278.153,5217.0
2025-01-22 12:10:00,279.71,280.04,279.71,279.72,2426.0,278.3521,278.6805,278.3521,278.362,2426.0
2025-01-22 12:15:00,279.8,279.96,279.61,279.94,2706.0,278.4416,278.6009,278.2526,278.5809,2706.0
2025-01-22 12:20:00,279.75,279.76,279.52,279.52,4561.0,278.3919,278.4018,278.163,278.163,4561.0
2025-01-22 12:25:00,279.49,279.56,279.33,279.47,3990.0,278.1331,278.2028,277.9739,278.1132,3990.0
2025-01-22 12:30:00,279.47,279.53,279.2,279.38,4203.0,278.1132,278.1729,277.8445,278.0237,4203.0
2025-01-22 12:35:00,279.44,279.66,279.44,279.63,600.0,278.0834,278.3023,278.0834,278.2725,600.0
2025-01-22 12:40:00,279.52,279.56,279.3,279.33,1701.0,278.163,278.2028,277.9441,277.9739,1701.0
2025-01-22 12:45:00,279.41,279.52,279.21,279.21,3297.0,278.0535,278.163,277.8545,277.8545,3297.0
2025-01-22 12:50:00,279.16,279.16,278.77,278.77,2415.0,277.8047,277.8047,277.4166,277.4166,2415.0
2025-01-22 12:55:00,278.81,278.95,278.59,278.59,3108.0,277.4564,277.5958,277.2375,277.2375,3108.0
2025-01-22 13:00:00,278.48,278.5,278.13,278.46,10140.0,277.128,277.1479,276.7797,277.1081,10140.0
2025-01-22 13:05:00,278.3,278.57,278.28,278.53,3755.0,276.9489,277.2176,276.929,277.1778,3755.0
2025-01-22 13:10:00,278.47,278.54,278.36,278.52,3596.0,277.1181,277.1877,277.0086,277.1678,3596.0
2025-01-22 13:15:00,278.62,278.84,278.62,278.82,2388.0,277.2674,277.4863,277.2674,277.4664,2388.0
2025-01-22 13:20:00,278.84,279.11,278.84,278.92,3625.0,277.4863,277.755,277.4863,277.5659,3625.0
2025-01-22 13:25:00,278.91,279.05,278.86,279.01,3014.0,277.5559,277.6953,277.5062,277.6555,3014.0
2025-01-22 13:30:00,278.98,279.26,278.91,279.13,5478.0,277.6256,277.9043,277.5559,277.7749,5478.0
2025-01-22 13:35:00,279.18,279.26,279.08,279.26,2357.0,277.8246,277.9043,277.7251,277.9043,2357.0
2025-01-22 13:40:00,279.26,279.6,279.16,279.47,3466.0,277.9043,278.2426,277.8047,278.1132,3466.0
2025-01-22 13:45:00,279.55,279.59,279.3,279.3,3821.0,278.1928,278.2326,277.9441,277.9441,3821.0
2025-01-22 13:50:00,279.25,279.44,279.18,279.24,5356.0,277.8943,278.0834,277.8246,277.8843,5356.0
2025-01-22 13:55:00,279.19,279.24,279.11,279.16,1615.0,277.8346,277.8843,277.755,277.8047,1615.0
2025-01-22 14:00:00,279.24,279.24,278.92,279.16,13858.0,277.8843,277.8843,277.5659,277.8047,13858.0
2025-01-22 14:05:00,279.12,279.39,279.1,279.11,4712.0,277.7649,278.0336,277.745,277.755,4712.0
2025-01-22 14:10:00,279.25,279.33,279.1,279.33,3026.0,277.8943,277.9739,277.745,277.9739,3026.0
2025-01-22 14:15:00,279.33,279.33,279.09,279.25,4752.0,277.9739,277.9739,277.7351,277.8943,4752.0
2025-01-22 14:20:00,279.22,279.7,279.22,279.53,8842.0,277.8644,278.3421,277.8644,278.1729,8842.0
2025-01-22 14:25:00,279.57,279.99,279.54,279.69,5981.0,278.2127,278.6307,278.1829,278.3322,5981.0
2025-01-22 14:30:00,279.69,280.23,279.62,280.12,3139.0,278.3322,278.8695,278.2625,278.7601,3139.0
2025-01-22 14:35:00,280.23,280.26,279.97,280.25,5634.0,278.8695,278.8994,278.6108,278.8894,5634.0
2025-01-22 14:40:00,280.31,280.32,279.98,280.06,3992.0,278.9492,278.9591,278.6208,278.7004,3992.0
2025-01-22 14:45:00,280.06,280.33,280.06,280.3,1915.0,278.7004,278.9691,278.7004,278.9392,1915.0
2025-01-22 14:50:00,280.3,280.69,280.3,280.69,4587.0,278.9392,279.3273,278.9392,279.3273,4587.0
2025-01-22 14:55:00,280.65,280.75,280.56,280.67,3470.0,279.2875,279.387,279.1979,279.3074,3470.0
2025-01-22 15:00:00,280.66,280.66,280.22,280.22,5391.0,279.2975,279.2975,278.8596,278.8596,5391.0
2025-01-22 15:05:00,280.38,280.5,280.34,280.5,3339.0,279.0188,279.1382,278.979,279.1382,3339.0
2025-01-22 15:10:00,280.54,280.68,280.45,280.68,4451.0,279.178,279.3174,279.0885,279.3174,4451.0
2025-01-22 15:15:00,280.61,280.69,280.4,280.4,6287.0,279.2477,279.3273,279.0387,279.0387,6287.0
2025-01-22 15:20:00,280.38,280.39,280.22,280.31,3069.0,279.0188,279.0288,278.8596,278.9492,3069.0
2025-01-22 15:25:00,280.27,280.35,280.02,280.16,6375.0,278.9093,278.989,278.6606,278.7999,6375.0
2025-01-22 15:30:00,280.19,280.5,280.16,280.5,6047.0,278.8297,279.1382,278.7999,279.1382,6047.0
2025-01-22 15:35:00,280.44,280.48,280.18,280.18,5426.0,279.0785,279.1183,278.8198,278.8198,5426.0
2025-01-22 15:40:00,280.36,280.41,280.18,280.41,3324.0,278.9989,279.0487,278.8198,279.0487,3324.0
2025-01-22 15:45:00,280.44,280.62,280.12,280.25,11352.0,279.0785,279.2576,278.7601,278.8894,11352.0
2025-01-22 15:50:00,280.35,280.66,280.19,280.38,25171.0,278.989,279.2975,278.8297,279.0188,25171.0
2025-01-22 15:55:00,280.56,280.58,280.25,280.33,66701.0,279.1979,279.2178,278.8894,278.9691,66701.0
2025-01-23 09:30:00,281.79,281.79,280.01,280.18,10362.0,280.422,280.422,278.6506,278.8198,10362.0
2025-01-23 09:35:00,280.25,280.25,279.48,279.48,4127.0,278.8894,278.8894,278.1232,278.1232,4127.0
2025-01-23 09:40:00,279.73,279.73,278.38,278.49,2626.0,278.372,278.372,277.0285,277.138,2626.0
2025-01-23 09:45:00,278.48,279.07,278.45,279.07,2600.0,277.128,277.7152,277.0982,277.7152,2600.0
2025-01-23 09:50:00,279.28,279.28,278.69,279.03,2321.0,277.9242,277.9242,277.337,277.6754,2321.0
2025-01-23 09:55:00,278.83,278.95,278.52,278.8,3398.0,277.4763,277.5958,277.1678,277.4465,3398.0
2025-01-23 10:00:00,278.91,279.02,278.59,278.79,1100.0,277.5559,277.6654,277.2375,277.4365,1100.0
2025-01-23 10:05:00,278.79,278.79,278.37,278.53,2950.0,277.4365,277.4365,277.0186,277.1778,2950.0
2025-01-23 10:10:00,278.48,278.59,277.83,277.83,4699.0,277.128,277.2375,276.4812,276.4812,4699.0
2025-01-23 10:15:00,277.87,278.13,277.41,278.11,14671.0,276.521,276.7797,276.0632,276.7598,14671.0
2025-01-23 10:20:00,277.81,278.0,277.79,278.0,3493.0,276.4613,276.6504,276.4414,276.6504,3493.0
2025-01-23 10:25:00,277.99,278.14,277.84,277.88,2255.0,276.6404,276.7897,276.4911,276.531,2255.0
2025-01-23 10:30:00,277.85,277.91,277.85,277.91,899.0,276.5011,276.5608,276.5011,276.5608,899.0
2025-01-23 10:35:00,277.75,277.82,277.45,277.5,3983.0,276.4016,276.4712,276.103,276.1528,3983.0
2025-01-23 10:40:00,277.53,277.99,277.52,277.99,3835.0,276.1826,276.6404,276.1727,276.6404,3835.0
2025-01-23 10:45:00,278.0,278.04,277.79,278.04,1628.0,276.6504,276.6902,276.4414,276.6902,1628.0
2025-01-23 10:50:00,278.04,278.62,278.03,278.57,3000.0,276.6902,277.2674,276.6802,277.2176,3000.0
2025-01-23 10:55:00,278.58,278.65,278.54,278.61,2434.0,277.2276,277.2972,277.1877,277.2574,2434.0
2025-01-23 11:00:00,278.65,279.01,278.64,278.85,2749.0,277.2972,277.6555,277.2873,277.4962,2749.0
2025-01-23 11:05:00,278.85,279.31,278.85,279.0,8706.0,277.4962,277.954,277.4962,277.6455,8706.0
2025-01-23 11:10:00,278.95,279.39,278.95,279.27,5547.0,277.5958,278.0336,277.5958,277.9142,5547.0
2025-01-23 11:15:00,279.36,279.9,279.35,279.88,4290.0,278.0038,278.5411,277.9938,278.5212,4290.0
2025-01-23 11:20:00,279.91,280.18,279.79,280.1,2840.0,278.5511,278.8198,278.4317,278.7402,2840.0
2025-01-23 11:25:00,280.21,280.3,280.1,280.16,3036.0,278.8496,278.9392,278.7402,278.7999,3036.0
2025-01-23 11:30:00,280.17,280.3,279.96,280.25,5786.0,278.8098,278.9392,278.6009,278.8894,5786.0
2025-01-23 11:35:00,280.32,280.48,280.12,280.3,12620.0,278.9591,279.1183,278.7601,278.9392,12620.0
2025-01-23 11:40:00,280.13,280.54,280.09,280.53,3926.0,278.77,279.178,278.7302,279.1681,3926.0
2025-01-23 11:45:00,280.59,280.63,280.21,280.27,11135.0,279.2278,279.2676,278.8496,278.9093,11135.0
2025-01-23 11:50:00,280.44,280.5,280.12,280.23,8529.0,279.0785,279.1382,278.7601,278.8695,8529.0
2025-01-23 11:55:00,280.29,280.35,280.19,280.19,3195.0,278.9293,278.989,278.8297,278.8297,3195.0
2025-01-23 12:00:00,280.19,280.21,280.06,280.15,5776.0,278.8297,278.8496,278.7004,278.7899,5776.0
2025-01-23 12:05:00,280.27,280.59,280.21,280.41,11155.0,278.9093,279.2278,278.8496,279.0487,11155.0
2025-01-23 12:10:00,280.5,280.74,280.5,280.64,3022.0,279.1382,279.3771,279.1382,279.2776,3022.0
2025-01-23 12:15:00,280.52,281.04,280.52,280.96,16909.0,279.1581,279.6756,279.1581,279.596,16909.0
2025-01-23 12:20:00,280.95,281.0,280.65,280.75,7394.0,279.586,279.6358,279.2875,279.387,7394.0
2025-01-23 12:25:00,280.85,281.13,280.85,281.1,6403.0,279.4865,279.7652,279.4865,279.7353,6403.0
2025-01-23 12:30:00,281.09,281.14,280.81,280.91,4342.0,279.7254,279.7751,279.4467,279.5462,4342.0
2025-01-23 12:35:00,281.0,281.15,280.94,281.15,2762.0,279.6358,279.7851,279.5761,279.7851,2762.0
2025-01-23 12:40:00,281.16,281.81,281.15,281.78,15212.0,279.795,280.4419,279.7851,280.412,15212.0
2025-01-23 12:45:00,281.83,282.52,281.64,282.21,6393.0,280.4618,281.1484,280.2727,280.8399,6393.0
2025-01-23 12:50:00,282.33,282.4,282.01,282.2,2726.0,280.9593,281.029,280.6409,280.83,2726.0
2025-01-23 12:55:00,282.4,282.4,282.28,282.28,3886.0,281.029,281.029,280.9096,280.9096,3886.0
2025-01-23 13:00:00,282.22,282.25,282.05,282.15,4566.0,280.8499,280.8797,280.6807,280.7802,4566.0
2025-01-23 13:05:00,282.15,282.15,281.87,282.04,7893.0,280.7802,280.7802,280.5016,280.6708,7893.0
2025-01-23 13:10:00,282.15,282.36,282.13,282.32,2057.0,280.7802,280.9892,280.7603,280.9494,2057.0
2025-01-23 13:15:00,282.44,282.81,282.4,282.81,3483.0,281.0688,281.437,281.029,281.437,3483.0
2025-01-23 13:20:00,282.81,283.13,282.8,283.09,16529.0,281.437,281.7555,281.4271,281.7157,16529.0
2025-01-23 13:25:00,283.18,283.28,282.95,282.96,7907.0,281.8052,281.9047,281.5763,281.5863,7907.0
2025-01-23 13:30:00,282.94,283.19,282.94,283.01,3736.0,281.5664,281.8152,281.5664,281.636,3736.0
2025-01-23 13:35:00,282.93,282.93,282.7,282.8,8864.0,281.5564,281.5564,281.3276,281.4271,8864.0
2025-01-23 13:40:00,282.8,282.85,282.46,282.54,13254.0,281.4271,281.4768,281.0887,281.1683,13254.0
2025-01-23 13:45:00,282.54,283.01,282.54,283.0,6792.0,281.1683,281.636,281.1683,281.6261,6792.0
2025-01-23 13:50:00,283.0,283.02,282.79,282.79,2798.0,281.6261,281.646,281.4171,281.4171,2798.0
2025-01-23 13:55:00,282.94,283.13,282.67,283.04,19105.0,281.5664,281.7555,281.2977,281.6659,19105.0
2025-01-23 14:00:00,283.05,283.05,282.8,282.91,13900.0,281.6759,281.6759,281.4271,281.5365,13900.0
2025-01-23 14:05:00,282.91,282.92,282.61,282.77,10094.0,281.5365,281.5465,281.238,281.3972,10094.0
2025-01-23 14:10:00,282.83,283.2,282.83,283.2,3916.0,281.4569,281.8251,281.4569,281.8251,3916.0
2025-01-23 14:15:00,283.2,283.41,283.2,283.36,7948.0,281.8251,282.0341,281.8251,281.9843,7948.0
2025-01-23 14:20:00,283.34,283.56,283.3,283.56,1646.0,281.9644,282.1834,281.9246,282.1834,1646.0
2025-01-23 14:25:00,283.58,283.71,283.5,283.56,1927.0,282.2033,282.3326,282.1237,282.1834,1927.0
2025-01-23 14:30:00,283.56,283.88,283.54,283.88,4347.0,282.1834,282.5018,282.1635,282.5018,4347.0
2025-01-23 14:35:00,283.8,283.87,283.65,283.76,4801.0,282.4222,282.4919,282.2729,282.3824,4801.0
2025-01-23 14:40:00,283.77,283.96,283.67,283.92,4622.0,282.3924,282.5814,282.2928,282.5416,4622.0
2025-01-23 14:45:00,283.98,284.06,283.77,283.88,9845.0,282.6013,282.6809,282.3924,282.5018,9845.0
2025-01-23 14:50:00,283.82,284.09,283.72,283.73,9008.0,282.4421,282.7108,282.3426,282.3525,9008.0
2025-01-23 14:55:00,283.72,283.77,283.45,283.45,9960.0,282.3426,282.3924,282.0739,282.0739,9960.0
2025-01-23 15:00:00,283.42,283.53,283.25,283.51,25457.0,282.0441,282.1535,281.8749,282.1336,25457.0
2025-01-23 15:05:00,283.53,283.72,283.42,283.72,9675.0,282.1535,282.3426,282.0441,282.3426,9675.0
2025-01-23 15:10:00,283.68,283.68,283.51,283.6,9710.0,282.3028,282.3028,282.1336,282.2232,9710.0
2025-01-23 15:15:00,283.56,283.62,283.35,283.47,21105.0,282.1834,282.2431,281.9744,282.0938,21105.0
2025-01-23 15:20:00,283.43,283.66,283.34,283.66,10246.0,282.054,282.2829,281.9644,282.2829,10246.0
2025-01-23 15:25:00,283.6,283.94,283.6,283.86,36963.0,282.2232,282.5615,282.2232,282.4819,36963.0
2025-01-23 15:30:00,283.84,283.95,283.11,283.66,44094.0,282.462,282.5715,281.7356,282.2829,44094.0
2025-01-23 15:35:00,283.63,283.71,283.49,283.66,21893.0,282.253,282.3326,282.1137,282.2829,21893.0
2025-01-23 15:40:00,283.59,284.06,283.57,283.96,30859.0,282.2132,282.6809,282.1933,282.5814,30859.0
2025-01-23 15:45:00,283.94,284.24,283.88,284.24,16535.0,282.5615,282.8601,282.5018,282.8601,16535.0
2025-01-23 15:50:00,284.14,284.84,284.09,284.73,35392.0,282.7606,283.4572,282.7108,283.3477,35392.0
2025-01-23 15:55:00,284.62,285.14,284.51,285.07,74390.0,283.2382,283.7557,283.1288,283.686,74390.0
2025-01-24 09:30:00,284.57,285.07,284.0,284.38,13814.0,283.1885,283.686,282.6212,282.9994,13814.0
2025-01-24 09:35:00,284.75,286.0,284.69,286.0,6817.0,283.3676,284.6115,283.3079,284.6115,6817.0
2025-01-24 09:40:00,286.02,286.59,285.73,286.07,29116.0,284.6314,285.1987,284.3428,284.6812,29116.0
2025-01-24 09:45:00,286.19,286.3,284.28,284.28,16670.0,284.8006,284.9101,282.8999,282.8999,16670.0
2025-01-24 09:50:00,284.27,284.44,283.93,284.12,3763.0,282.8899,283.0591,282.5516,282.7407,3763.0
2025-01-24 09:55:00,283.94,284.13,283.71,284.13,1376.0,282.5615,282.7506,282.3326,282.7506,1376.0
2025-01-24 10:00:00,284.15,284.17,283.32,283.77,9995.0,282.7705,282.7904,281.9445,282.3924,9995.0
2025-01-24 10:05:00,283.66,283.66,283.23,283.23,3123.0,282.2829,282.2829,281.855,281.855,3123.0
2025-01-24 10:10:00,283.11,283.11,282.81,282.81,1770.0,281.7356,281.7356,281.437,281.437,1770.0
2025-01-24 10:15:00,282.82,283.37,282.82,283.37,8861.0,281.447,281.9943,281.447,281.9943,8861.0
2025-01-24 10:20:00,283.21,283.88,283.1,283.7,3416.0,281.8351,282.5018,281.7256,282.3227,3416.0
2025-01-24 10:25:00,283.65,283.99,283.53,283.99,5535.0,282.2729,282.6113,282.1535,282.6113,5535.0
2025-01-24 10:30:00,284.05,284.37,283.92,284.37,8693.0,282.671,282.9894,282.5416,282.9894,8693.0
2025-01-24 10:35:00,284.39,284.39,283.73,283.82,5070.0,283.0093,283.0093,282.3525,282.4421,5070.0
2025-01-24 10:40:00,283.82,283.98,283.71,283.81,2483.0,282.4421,282.6013,282.3326,282.4322,2483.0
2025-01-24 10:45:00,283.87,284.38,283.87,284.22,3358.0,282.4919,282.9994,282.4919,282.8402,3358.0
2025-01-24 10:50:00,284.22,284.31,283.79,283.8,2834.0,282.8402,282.9297,282.4123,282.4222,2834.0
2025-01-24 10:55:00,283.89,284.0,283.84,283.87,3427.0,282.5118,282.6212,282.462,282.4919,3427.0
2025-01-24 11:00:00,283.94,284.2,283.84,283.88,14581.0,282.5615,282.8203,282.462,282.5018,14581.0
2025-01-24 11:05:00,283.95,284.3,283.85,284.16,3943.0,282.5715,282.9198,282.472,282.7805,3943.0
2025-01-24 11:10:00,284.19,284.31,284.08,284.08,3938.0,282.8103,282.9297,282.7009,282.7009,3938.0
2025-01-24 11:15:00,284.21,284.33,284.11,284.33,4706.0,282.8302,282.9496,282.7307,282.9496,4706.0
2025-01-24 11:20:00,284.31,284.43,284.16,284.28,2593.0,282.9297,283.0492,282.7805,282.8999,2593.0
2025-01-24 11:25:00,284.28,284.3,284.2,284.26,1942.0,282.8999,282.9198,282.8203,282.88,1942.0
2025-01-24 11:30:00,284.25,284.49,284.25,284.27,6904.0,282.87,283.1089,282.87,282.8899,6904.0
2025-01-24 11:35:00,284.29,284.29,283.94,283.99,1426.0,282.9098,282.9098,282.5615,282.6113,1426.0
2025-01-24 11:40:00,283.98,284.0,283.78,283.85,4297.0,282.6013,282.6212,282.4023,282.472,4297.0
2025-01-24 11:45:00,283.81,283.81,283.58,283.81,6406.0,282.4322,282.4322,282.2033,282.4322,6406.0
2025-01-24 11:50:00,283.79,284.05,283.74,284.04,3392.0,282.4123,282.671,282.3625,282.661,3392.0
2025-01-24 11:55:00,284.05,284.13,283.5,283.54,7154.0,282.671,282.7506,282.1237,282.1635,7154.0
2025-01-24 12:00:00,283.34,283.68,283.13,283.65,2857.0,281.9644,282.3028,281.7555,282.2729,2857.0
2025-01-24 12:05:00,283.76,283.88,283.67,283.67,2321.0,282.3824,282.5018,282.2928,282.2928,2321.0
2025-01-24 12:10:00,283.58,283.59,283.24,283.25,1051.0,282.2033,282.2132,281.8649,281.8749,1051.0
2025-01-24 12:15:00,283.3,283.51,283.21,283.39,1431.0,281.9246,282.1336,281.8351,282.0142,1431.0
2025-01-24 12:20:00,283.41,283.59,283.38,283.57,2107.0,282.0341,282.2132,282.0042,282.1933,2107.0
2025-01-24 12:25:00,283.6,283.65,283.19,283.2,3405.0,282.2232,282.2729,281.8152,281.8251,3405.0
2025-01-24 12:30:00,283.32,283.4,283.3,283.3,1216.0,281.9445,282.0242,281.9246,281.9246,1216.0
2025-01-24 12:35:00,283.35,283.38,283.28,283.29,1050.0,281.9744,282.0042,281.9047,281.9147,1050.0
2025-01-24 12:40:00,283.31,283.36,283.16,283.17,3774.0,281.9346,281.9843,281.7853,281.7953,3774.0
2025-01-24 12:45:00,283.12,283.18,283.01,283.1,1250.0,281.7455,281.8052,281.636,281.7256,1250.0
2025-01-24 12:50:00,283.05,283.06,282.94,283.04,17585.0,281.6759,281.6858,281.5664,281.6659,17585.0
2025-01-24 12:55:00,282.99,283.17,282.89,283.12,23899.0,281.6161,281.7953,281.5166,281.7455,23899.0
2025-01-24 13:00:00,283.16,283.23,282.95,283.12,7447.0,281.7853,281.855,281.5763,281.7455,7447.0
2025-01-24 13:05:00,283.04,283.16,283.04,283.14,2575.0,281.6659,281.7853,281.6659,281.7654,2575.0
2025-01-24 13:10:00,283.05,283.06,282.59,282.59,33312.0,281.6759,281.6858,281.2181,281.2181,33312.0
2025-01-24 13:15:00,282.9,282.9,282.49,282.56,1094.0,281.5266,281.5266,281.1186,281.1882,1094.0
2025-01-24 13:20:00,282.7,282.73,282.49,282.49,1255.0,281.3276,281.3574,281.1186,281.1186,1255.0
2025-01-24 13:25:00,282.49,282.62,282.34,282.62,3517.0,281.1186,281.2479,280.9693,281.2479,3517.0
2025-01-24 13:30:00,282.64,282.97,282.64,282.92,5798.0,281.2678,281.5962,281.2678,281.5465,5798.0
2025-01-24 13:35:00,283.07,283.08,282.85,282.94,3468.0,281.6958,281.7057,281.4768,281.5664,3468.0
2025-01-24 13:40:00,282.94,283.17,282.9,283.17,8405.0,281.5664,281.7953,281.5266,281.7953,8405.0
2025-01-24 13:45:00,283.16,283.17,282.86,282.97,4956.0,281.7853,281.7953,281.4868,281.5962,4956.0
2025-01-24 13:50:00,283.03,283.07,282.93,283.01,5688.0,281.6559,281.6958,281.5564,281.636,5688.0
2025-01-24 13:55:00,283.0,283.18,283.0,283.16,4940.0,281.6261,281.8052,281.6261,281.7853,4940.0
2025-01-24 14:00:00,283.15,283.15,282.91,282.97,10359.0,281.7754,281.7754,281.5365,281.5962,10359.0
2025-01-24 14:05:00,282.87,283.31,282.87,283.03,13972.0,281.4967,281.9346,281.4967,281.6559,13972.0
2025-01-24 14:10:00,283.08,283.29,283.0,283.18,6545.0,281.7057,281.9147,281.6261,281.8052,6545.0
2025-01-24 14:15:00,283.18,283.45,283.06,283.31,5378.0,281.8052,282.0739,281.6858,281.9346,5378.0
2025-01-24 14:20:00,283.31,283.47,283.22,283.4,4304.0,281.9346,282.0938,281.845,282.0242,4304.0
2025-01-24 14:25:00,283.34,283.53,283.33,283.36,4093.0,281.9644,282.1535,281.9545,281.9843,4093.0
2025-01-24 14:30:00,283.38,283.39,283.16,283.3,3843.0,282.0042,282.0142,281.7853,281.9246,3843.0
2025-01-24 14:35:00,283.25,283.4,283.16,283.3,6488.0,281.8749,282.0242,281.7853,281.9246,6488.0
2025-01-24 14:40:00,283.28,283.33,283.22,283.26,5371.0,281.9047,281.9545,281.845,281.8848,5371.0
2025-01-24 14:45:00,283.33,283.37,283.12,283.13,3937.0,281.9545,281.9943,281.7455,281.7555,3937.0
2025-01-24 14:50:00,283.13,283.33,283.05,283.23,3336.0,281.7555,281.9545,281.6759,281.855,3336.0
2025-01-24 14:55:00,283.23,283.28,282.94,282.99,7578.0,281.855,281.9047,281.5664,281.6161,7578.0
2025-01-24 15:00:00,283.04,283.41,283.02,283.35,7564.0,281.6659,282.0341,281.646,281.9744,7564.0
2025-01-24 15:05:00,283.35,283.43,283.27,283.41,8669.0,281.9744,282.054,281.8948,282.0341,8669.0
2025-01-24 15:10:00,283.41,283.53,283.38,283.48,11883.0,282.0341,282.1535,282.0042,282.1038,11883.0
2025-01-24 15:15:00,283.48,283.74,283.46,283.69,5640.0,282.1038,282.3625,282.0839,282.3127,5640.0
2025-01-24 15:20:00,283.62,283.67,283.27,283.51,9030.0,282.2431,282.2928,281.8948,282.1336,9030.0
2025-01-24 15:25:00,283.56,283.6,283.45,283.5,5242.0,282.1834,282.2232,282.0739,282.1237,5242.0
2025-01-24 15:30:00,283.5,283.87,283.4,283.69,11322.0,282.1237,282.4919,282.0242,282.3127,11322.0
2025-01-24 15:35:00,283.69,283.88,283.58,283.88,7943.0,282.3127,282.5018,282.2033,282.5018,7943.0
2025-01-24 15:40:00,283.84,284.23,283.84,284.23,29350.0,282.462,282.8501,282.462,282.8501,29350.0
2025-01-24 15:45:00,284.1,284.1,283.75,283.81,5730.0,282.7208,282.7208,282.3725,282.4322,5730.0
2025-01-24 15:50:00,283.9,284.41,283.68,283.85,18314.0,282.5217,283.0292,282.3028,282.472,18314.0
2025-01-24 15:55:00,283.82,284.23,283.79,284.11,36521.0,282.4421,282.8501,282.4123,282.7307,36521.0
2025-01-27 09:30:00,281.45,282.48,280.42,282.46,16692.0,280.0836,281.1086,279.0586,281.0887,16692.0
2025-01-27 09:35:00,282.56,284.5,282.4,284.5,11030.0,281.1882,283.1188,281.029,283.1188,11030.0
2025-01-27 09:40:00,284.21,284.25,283.06,283.3,9644.0,282.8302,282.87,281.6858,281.9246,9644.0
2025-01-27 09:45:00,283.19,283.48,281.69,282.0,17526.0,281.8152,282.1038,280.3225,280.6309,17526.0
2025-01-27 09:50:00,281.82,283.33,281.82,282.96,11976.0,280.4518,281.9545,280.4518,281.5863,11976.0
2025-01-27 09:55:00,283.29,286.0,283.27,285.94,18236.0,281.9147,284.6115,281.8948,284.5518,18236.0
2025-01-27 10:00:00,285.83,285.92,285.59,285.75,7031.0,284.4424,284.5319,284.2035,284.3627,7031.0
2025-01-27 10:05:00,285.54,286.54,285.53,286.11,6186.0,284.1538,285.1489,284.1438,284.721,6186.0
2025-01-27 10:10:00,286.08,286.25,285.88,286.13,2580.0,284.6911,284.8603,284.4921,284.7409,2580.0
2025-01-27 10:15:00,285.86,285.94,285.34,285.36,3063.0,284.4722,284.5518,283.9547,283.9746,3063.0
2025-01-27 10:20:00,285.35,286.49,285.35,286.34,5090.0,283.9647,285.0992,283.9647,284.9499,5090.0
2025-01-27 10:25:00,286.43,286.49,285.93,286.22,3331.0,285.0394,285.0992,284.5419,284.8305,3331.0
2025-01-27 10:30:00,286.22,286.41,286.05,286.39,7175.0,284.8305,285.0195,284.6613,284.9996,7175.0
2025-01-27 10:35:00,286.32,286.52,285.9,285.98,6792.0,284.93,285.129,284.512,284.5916,6792.0
2025-01-27 10:40:00,286.07,286.27,285.9,286.15,4900.0,284.6812,284.8802,284.512,284.7608,4900.0
2025-01-27 10:45:00,286.19,286.27,286.01,286.18,5677.0,284.8006,284.8802,284.6215,284.7907,5677.0
2025-01-27 10:50:00,286.1,286.69,285.9,286.61,17256.0,284.711,285.2982,284.512,285.2186,17256.0
2025-01-27 10:55:00,286.63,286.75,286.17,286.5,4536.0,285.2385,285.3579,284.7807,285.1091,4536.0
2025-01-27 11:00:00,286.35,286.49,286.03,286.46,4937.0,284.9598,285.0992,284.6414,285.0693,4937.0
2025-01-27 11:05:00,286.33,286.64,285.74,286.29,14796.0,284.9399,285.2484,284.3528,284.9001,14796.0
2025-01-27 11:10:00,286.35,286.67,286.28,286.29,12821.0,284.9598,285.2783,284.8902,284.9001,12821.0
2025-01-27 11:15:00,286.51,287.0,286.51,286.95,5733.0,285.1191,285.6067,285.1191,285.5569,5733.0
2025-01-27 11:20:00,286.96,286.99,286.37,286.54,6465.0,285.5669,285.5967,284.9797,285.1489,6465.0
2025-01-27 11:25:00,286.5,286.87,286.43,286.61,6906.0,285.1091,285.4773,285.0394,285.2186,6906.0
2025-01-27 11:30:00,286.44,287.18,286.44,287.18,5618.0,285.0494,285.7858,285.0494,285.7858,5618.0
2025-01-27 11:35:00,287.04,287.6,287.03,287.51,6128.0,285.6465,286.2038,285.6365,286.1142,6128.0
2025-01-27 11:40:00,287.49,287.72,287.02,287.12,4627.0,286.0943,286.3232,285.6266,285.7261,4627.0
2025-01-27 11:45:00,287.03,287.25,286.75,286.79,3725.0,285.6365,285.8555,285.3579,285.3977,3725.0
2025-01-27 11:50:00,286.79,286.88,286.5,286.59,3897.0,285.3977,285.4873,285.1091,285.1987,3897.0
2025-01-27 11:55:00,286.65,286.87,286.43,286.48,4683.0,285.2584,285.4773,285.0394,285.0892,4683.0
2025-01-27 12:00:00,286.38,286.57,286.29,286.42,2000.0,284.9897,285.1788,284.9001,285.0295,2000.0
2025-01-27 12:05:00,286.44,286.75,286.27,286.47,3141.0,285.0494,285.3579,284.8802,285.0792,3141.0
2025-01-27 12:10:00,286.73,287.07,286.56,286.99,4048.0,285.338,285.6763,285.1688,285.5967,4048.0
2025-01-27 12:15:00,286.91,287.07,286.57,286.71,8937.0,285.5171,285.6763,285.1788,285.3181,8937.0
2025-01-27 12:20:00,286.73,287.15,286.72,287.15,4835.0,285.338,285.7559,285.328,285.7559,4835.0
2025-01-27 12:25:00,287.15,287.48,287.07,287.36,5343.0,285.7559,286.0843,285.6763,285.9649,5343.0
2025-01-27 12:30:00,287.33,287.36,287.09,287.13,2042.0,285.9351,285.9649,285.6962,285.736,2042.0
2025-01-27 12:35:00,287.19,287.19,286.76,286.76,2863.0,285.7958,285.7958,285.3678,285.3678,2863.0
2025-01-27 12:40:00,286.76,287.76,286.71,287.75,6876.0,285.3678,286.363,285.3181,286.353,6876.0
2025-01-27 12:45:00,287.65,287.71,287.43,287.43,6333.0,286.2535,286.3132,286.0346,286.0346,6333.0
2025-01-27 12:50:00,287.5,287.68,287.17,287.68,15746.0,286.1042,286.2834,285.7758,286.2834,15746.0
2025-01-27 12:55:00,287.73,287.73,287.38,287.47,4189.0,286.3331,286.3331,285.9848,286.0744,4189.0
2025-01-27 13:00:00,287.46,287.58,287.19,287.46,4172.0,286.0644,286.1839,285.7958,286.0644,4172.0
2025-01-27 13:05:00,287.51,287.59,286.97,287.07,7777.0,286.1142,286.1938,285.5768,285.6763,7777.0
2025-01-27 13:10:00,286.59,287.62,286.57,287.42,4277.0,285.1987,286.2237,285.1788,286.0246,4277.0
2025-01-27 13:15:00,287.41,287.42,287.21,287.42,3394.0,286.0147,286.0246,285.8157,286.0246,3394.0
2025-01-27 13:20:00,287.41,287.93,287.36,287.81,5299.0,286.0147,286.5322,285.9649,286.4127,5299.0
2025-01-27 13:25:00,287.76,287.83,287.52,287.52,3718.0,286.363,286.4326,286.1242,286.1242,3718.0
2025-01-27 13:30:00,287.64,287.76,287.26,287.49,11948.0,286.2436,286.363,285.8654,286.0943,11948.0
2025-01-27 13:35:00,287.3,287.3,286.14,286.48,18146.0,285.9052,285.9052,284.7508,285.0892,18146.0
2025-01-27 13:40:00,286.54,287.18,286.54,287.18,4073.0,285.1489,285.7858,285.1489,285.7858,4073.0
2025-01-27 13:45:00,287.02,287.25,286.9,286.97,2212.0,285.6266,285.8555,285.5072,285.5768,2212.0
2025-01-27 13:50:00,287.02,287.32,287.02,287.32,3884.0,285.6266,285.9251,285.6266,285.9251,3884.0
2025-01-27 13:55:00,287.2,287.2,286.8,286.92,4482.0,285.8057,285.8057,285.4076,285.5271,4482.0
2025-01-27 14:00:00,286.9,287.56,286.9,287.51,3130.0,285.5072,286.164,285.5072,286.1142,3130.0
2025-01-27 14:05:00,287.39,287.6,287.15,287.15,6066.0,285.9948,286.2038,285.7559,285.7559,6066.0
2025-01-27 14:10:00,287.39,287.43,287.25,287.31,4946.0,285.9948,286.0346,285.8555,285.9152,4946.0
2025-01-27 14:15:00,287.34,287.8,287.33,287.8,5070.0,285.945,286.4028,285.9351,286.4028,5070.0
2025-01-27 14:20:00,287.74,287.75,287.54,287.54,4888.0,286.3431,286.353,286.1441,286.1441,4888.0
2025-01-27 14:25:00,287.6,288.11,287.6,288.07,5125.0,286.2038,286.7113,286.2038,286.6715,5125.0
2025-01-27 14:30:00,288.03,288.23,287.65,287.65,7227.0,286.6317,286.8307,286.2535,286.2535,7227.0
2025-01-27 14:35:00,287.79,288.11,287.75,287.99,3816.0,286.3928,286.7113,286.353,286.5919,3816.0
2025-01-27 14:40:00,287.96,287.96,287.32,287.32,2587.0,286.562,286.562,285.9251,285.9251,2587.0
2025-01-27 14:45:00,287.46,287.55,287.06,287.06,3267.0,286.0644,286.154,285.6664,285.6664,3267.0
2025-01-27 14:50:00,287.06,287.28,286.88,287.28,6434.0,285.6664,285.8853,285.4873,285.8853,6434.0
2025-01-27 14:55:00,287.29,287.37,287.18,287.23,3692.0,285.8953,285.9749,285.7858,285.8356,3692.0
2025-01-27 15:00:00,287.18,287.32,287.16,287.21,4872.0,285.7858,285.9251,285.7659,285.8157,4872.0
2025-01-27 15:05:00,287.14,287.3,286.72,286.85,8315.0,285.746,285.9052,285.328,285.4574,8315.0
2025-01-27 15:10:00,286.95,287.35,286.85,287.11,6051.0,285.5569,285.955,285.4574,285.7161,6051.0
2025-01-27 15:15:00,287.16,287.52,286.97,287.47,9635.0,285.7659,286.1242,285.5768,286.0744,9635.0
2025-01-27 15:20:00,287.48,287.85,287.47,287.75,5225.0,286.0843,286.4525,286.0744,286.353,5225.0
2025-01-27 15:25:00,287.64,287.8,287.32,287.32,7468.0,286.2436,286.4028,285.9251,285.9251,7468.0
2025-01-27 15:30:00,287.33,287.52,287.26,287.26,6232.0,285.9351,286.1242,285.8654,285.8654,6232.0
2025-01-27 15:35:00,287.26,287.61,287.18,287.43,8309.0,285.8654,286.2137,285.7858,286.0346,8309.0
2025-01-27 15:40:00,287.49,287.7,287.38,287.53,20700.0,286.0943,286.3033,285.9848,286.1341,20700.0
2025-01-27 15:45:00,287.6,288.08,287.36,287.7,17538.0,286.2038,286.6814,285.9649,286.3033,17538.0
2025-01-27 15:50:00,287.72,288.03,287.47,287.65,32897.0,286.3232,286.6317,286.0744,286.2535,32897.0
2025-01-27 15:55:00,287.73,288.27,287.73,288.04,67822.0,286.3331,286.8705,286.3331,286.6416,67822.0
2025-01-28 09:30:00,287.3,288.22,286.33,286.71,29770.0,285.9052,286.8208,284.9399,285.3181,29770.0
2025-01-28 09:35:00,286.8,288.82,286.71,288.56,9654.0,285.4076,287.4178,285.3181,287.1591,9654.0
2025-01-28 09:40:00,288.55,289.05,288.4,288.88,7050.0,287.1491,287.6467,286.9999,287.4775,7050.0
2025-01-28 09:45:00,288.82,288.88,287.49,287.61,4944.0,287.4178,287.4775,286.0943,286.2137,4944.0
2025-01-28 09:50:00,287.44,287.54,286.83,287.23,10560.0,286.0445,286.1441,285.4375,285.8356,10560.0
2025-01-28 09:55:00,287.26,288.14,286.85,288.14,15722.0,285.8654,286.7411,285.4574,286.7411,15722.0
2025-01-28 10:00:00,288.19,289.01,287.91,289.0,7401.0,286.7909,287.6069,286.5123,287.597,7401.0
2025-01-28 10:05:00,288.98,289.59,288.87,289.55,12566.0,287.5771,288.1841,287.4676,288.1443,12566.0
2025-01-28 10:10:00,289.55,289.64,289.01,289.13,20718.0,288.1443,288.2339,287.6069,287.7263,20718.0
2025-01-28 10:15:00,289.13,289.29,288.6,288.9,6520.0,287.7263,287.8856,287.1989,287.4975,6520.0
2025-01-28 10:20:00,288.77,289.01,288.65,288.94,7828.0,287.3681,287.6069,287.2487,287.5373,7828.0
2025-01-28 10:25:00,288.89,289.43,288.77,289.29,11988.0,287.4875,288.0249,287.3681,287.8856,11988.0
2025-01-28 10:30:00,289.2,290.04,289.15,289.97,16869.0,287.796,288.6319,287.7462,288.5623,16869.0
2025-01-28 10:35:00,289.96,290.35,289.83,290.18,6282.0,288.5523,288.9404,288.4229,288.7712,6282.0
2025-01-28 10:40:00,290.15,290.88,290.15,290.78,9224.0,288.7414,289.4678,288.7414,289.3683,9224.0
2025-01-28 10:45:00,290.78,290.78,290.02,290.49,3046.0,289.3683,289.3683,288.612,289.0797,3046.0
2025-01-28 10:50:00,290.48,290.6,290.21,290.52,2600.0,289.0698,289.1892,288.8011,289.1096,2600.0
2025-01-28 10:55:00,290.51,290.61,290.29,290.29,2809.0,289.0996,289.1991,288.8807,288.8807,2809.0
2025-01-28 11:00:00,290.44,290.74,290.14,290.2,5015.0,289.03,289.3285,288.7314,288.7911,5015.0
2025-01-28 11:05:00,290.24,290.46,290.23,290.34,2888.0,288.8309,289.0499,288.821,288.9305,2888.0
2025-01-28 11:10:00,290.34,290.83,290.28,290.58,6305.0,288.9305,289.4181,288.8708,289.1693,6305.0
2025-01-28 11:15:00,290.65,290.65,289.89,289.93,4420.0,289.239,289.239,288.4826,288.5225,4420.0
2025-01-28 11:20:00,289.86,290.06,289.34,289.34,2870.0,288.4528,288.6518,287.9353,287.9353,2870.0
2025-01-28 11:25:00,289.37,289.45,288.59,288.79,4420.0,287.9652,288.0448,287.189,287.388,4420.0
2025-01-28 11:30:00,288.86,288.86,288.34,288.43,2213.0,287.4576,287.4576,286.9402,287.0297,2213.0
2025-01-28 11:35:00,288.33,288.51,287.95,288.45,7119.0,286.9302,287.1093,286.5521,287.0496,7119.0
2025-01-28 11:40:00,288.41,288.51,288.22,288.49,3800.0,287.0098,287.1093,286.8208,287.0894,3800.0
2025-01-28 11:45:00,288.49,288.52,288.24,288.35,4140.0,287.0894,287.1193,286.8407,286.9501,4140.0
2025-01-28 11:50:00,288.44,288.44,287.68,287.92,2564.0,287.0397,287.0397,286.2834,286.5222,2564.0
2025-01-28 11:55:00,287.98,288.18,287.91,288.09,2928.0,286.5819,286.7809,286.5123,286.6914,2928.0
2025-01-28 12:00:00,288.12,288.33,287.99,288.25,7080.0,286.7212,286.9302,286.5919,286.8506,7080.0
2025-01-28 12:05:00,288.34,288.65,288.25,288.58,4800.0,286.9402,287.2487,286.8506,287.179,4800.0
2025-01-28 12:10:00,288.6,288.86,288.59,288.7,7046.0,287.1989,287.4576,287.189,287.2984,7046.0
2025-01-28 12:15:00,288.68,288.86,288.64,288.65,4507.0,287.2785,287.4576,287.2387,287.2487,4507.0
2025-01-28 12:20:00,288.65,288.72,288.48,288.53,7334.0,287.2487,287.3183,287.0795,287.1292,7334.0
2025-01-28 12:25:00,288.53,288.61,288.49,288.56,3229.0,287.1292,287.2089,287.0894,287.1591,3229.0
2025-01-28 12:30:00,288.56,288.86,288.56,288.81,7063.0,287.1591,287.4576,287.1591,287.4079,7063.0
2025-01-28 12:35:00,288.81,288.89,288.32,288.45,2176.0,287.4079,287.4875,286.9203,287.0496,2176.0
2025-01-28 12:40:00,288.44,288.72,288.43,288.72,3800.0,287.0397,287.3183,287.0297,287.3183,3800.0
2025-01-28 12:45:00,288.63,288.63,288.4,288.45,2974.0,287.2288,287.2288,286.9999,287.0496,2974.0
2025-01-28 12:50:00,288.38,288.88,288.27,288.84,8812.0,286.98,287.4775,286.8705,287.4377,8812.0
2025-01-28 12:55:00,288.95,289.03,288.69,288.73,4492.0,287.5472,287.6268,287.2885,287.3283,4492.0
2025-01-28 13:00:00,288.66,289.03,288.66,289.03,3401.0,287.2586,287.6268,287.2586,287.6268,3401.0
2025-01-28 13:05:00,288.98,289.15,288.89,289.13,4788.0,287.5771,287.7462,287.4875,287.7263,4788.0
2025-01-28 13:10:00,289.1,289.2,288.94,289.16,4529.0,287.6965,287.796,287.5373,287.7562,4529.0
2025-01-28 13:15:00,289.28,289.59,289.2,289.55,3690.0,287.8756,288.1841,287.796,288.1443,3690.0
2025-01-28 13:20:00,289.57,289.59,289.26,289.35,4885.0,288.1642,288.1841,287.8557,287.9453,4885.0
2025-01-28 13:25:00,289.43,289.73,289.37,289.64,5608.0,288.0249,288.3234,287.9652,288.2339,5608.0
2025-01-28 13:30:00,289.69,289.77,289.59,289.63,4407.0,288.2836,288.3632,288.1841,288.2239,4407.0
2025-01-28 13:35:00,289.55,289.63,289.23,289.24,2500.0,288.1443,288.2239,287.8258,287.8358,2500.0
2025-01-28 13:40:00,289.21,289.33,288.87,289.21,6409.0,287.8059,287.9254,287.4676,287.8059,6409.0
2025-01-28 13:45:00,289.22,289.22,288.71,288.92,7311.0,287.8159,287.8159,287.3084,287.5174,7311.0
2025-01-28 13:50:00,288.92,289.25,288.91,289.13,4852.0,287.5174,287.8458,287.5074,287.7263,4852.0
2025-01-28 13:55:00,289.08,289.13,288.89,288.89,3317.0,287.6766,287.7263,287.4875,287.4875,3317.0
2025-01-28 14:00:00,288.93,289.24,288.92,289.03,9747.0,287.5273,287.8358,287.5174,287.6268,9747.0
2025-01-28 14:05:00,289.03,289.03,288.65,288.78,3635.0,287.6268,287.6268,287.2487,287.378,3635.0
2025-01-28 14:10:00,288.62,289.14,288.62,289.08,5330.0,287.2188,287.7363,287.2188,287.6766,5330.0
2025-01-28 14:15:00,288.95,289.23,288.95,289.08,4436.0,287.5472,287.8258,287.5472,287.6766,4436.0
2025-01-28 14:20:00,289.04,289.26,289.01,289.01,7803.0,287.6368,287.8557,287.6069,287.6069,7803.0
2025-01-28 14:25:00,289.13,289.35,289.13,289.28,4627.0,287.7263,287.9453,287.7263,287.8756,4627.0
2025-01-28 14:30:00,289.22,289.47,289.22,289.43,3406.0,287.8159,288.0647,287.8159,288.0249,3406.0
2025-01-28 14:35:00,289.47,289.82,289.41,289.75,5941.0,288.0647,288.413,288.005,288.3433,5941.0
2025-01-28 14:40:00,289.76,290.12,289.76,289.92,11856.0,288.3533,288.7115,288.3533,288.5125,11856.0
2025-01-28 14:45:00,289.95,290.25,289.94,290.08,9662.0,288.5424,288.8409,288.5324,288.6717,9662.0
2025-01-28 14:50:00,290.02,290.08,289.8,289.91,3709.0,288.612,288.6717,288.3931,288.5025,3709.0
2025-01-28 14:55:00,290.01,290.23,289.91,290.22,4096.0,288.6021,288.821,288.5025,288.811,4096.0
2025-01-28 15:00:00,290.22,290.34,290.09,290.34,8636.0,288.811,288.9305,288.6817,288.9305,8636.0
2025-01-28 15:05:00,290.4,290.44,290.19,290.32,5663.0,288.9902,289.03,288.7812,288.9106,5663.0
2025-01-28 15:10:00,290.26,290.29,290.09,290.09,12138.0,288.8508,288.8807,288.6817,288.6817,12138.0
2025-01-28 15:15:00,290.14,290.19,290.07,290.09,3912.0,288.7314,288.7812,288.6618,288.6817,3912.0
2025-01-28 15:20:00,290.09,290.17,289.9,289.99,6648.0,288.6817,288.7613,288.4926,288.5822,6648.0
2025-01-28 15:25:00,289.95,289.95,289.71,289.86,6596.0,288.5424,288.5424,288.3035,288.4528,6596.0
2025-01-28 15:30:00,289.85,289.86,289.6,289.63,6963.0,288.4428,288.4528,288.1941,288.2239,6963.0
2025-01-28 15:35:00,289.52,289.62,289.36,289.56,7924.0,288.1144,288.214,287.9552,288.1542,7924.0
2025-01-28 15:40:00,289.56,289.57,289.31,289.47,8203.0,288.1542,288.1642,287.9055,288.0647,8203.0
2025-01-28 15:45:00,289.37,289.5,288.97,288.97,12927.0,287.9652,288.0945,287.5671,287.5671,12927.0
2025-01-28 15:50:00,288.87,289.48,288.67,289.1,37681.0,287.4676,288.0746,287.2686,287.6965,37681.0
2025-01-28 15:55:00,289.07,289.08,288.45,288.57,45426.0,287.6666,287.6766,287.0496,287.1691,45426.0
2025-01-29 09:30:00,289.37,289.81,288.65,289.33,11686.0,287.9652,288.403,287.2487,287.9254,11686.0
2025-01-29 09:35:00,289.33,289.72,288.57,289.49,12089.0,287.9254,288.3135,287.1691,288.0846,12089.0
2025-01-29 09:40:00,289.54,289.71,288.88,289.0,10860.0,288.1343,288.3035,287.4775,287.597,10860.0
2025-01-29 09:45:00,289.0,289.46,288.97,289.0,10818.0,287.597,288.0547,287.5671,287.597,10818.0
2025-01-29 09:50:00,289.12,289.13,288.68,288.77,11306.0,287.7164,287.7263,287.2785,287.3681,11306.0
2025-01-29 09:55:00,288.9,289.19,288.53,289.04,11083.0,287.4975,287.786,287.1292,287.6368,11083.0
2025-01-29 10:00:00,289.05,289.41,288.92,288.92,12395.0,287.6467,288.005,287.5174,287.5174,12395.0
2025-01-29 10:05:00,288.95,289.34,288.95,289.0,6468.0,287.5472,287.9353,287.5472,287.597,6468.0
2025-01-29 10:10:00,289.0,289.15,288.84,288.93,15320.0,287.597,287.7462,287.4377,287.5273,15320.0
2025-01-29 10:15:00,289.05,289.37,288.35,288.36,9296.0,287.6467,287.9652,286.9501,286.9601,9296.0
2025-01-29 10:20:00,288.02,288.5,287.76,288.5,15822.0,286.6217,287.0994,286.363,287.0994,15822.0
2025-01-29 10:25:00,288.6,288.6,288.04,288.35,5089.0,287.1989,287.1989,286.6416,286.9501,5089.0
2025-01-29 10:30:00,288.17,288.61,288.17,288.53,4670.0,286.771,287.2089,286.771,287.1292,4670.0
2025-01-29 10:35:00,288.57,288.78,288.41,288.77,5285.0,287.1691,287.378,287.0098,287.3681,5285.0
2025-01-29 10:40:00,288.78,289.0,288.62,288.62,18006.0,287.378,287.597,287.2188,287.2188,18006.0
2025-01-29 10:45:00,288.65,288.78,288.52,288.61,5154.0,287.2487,287.378,287.1193,287.2089,5154.0
2025-01-29 10:50:00,288.58,288.88,288.55,288.65,4957.0,287.179,287.4775,287.1491,287.2487,4957.0
2025-01-29 10:55:00,288.67,288.71,288.52,288.66,2381.0,287.2686,287.3084,287.1193,287.2586,2381.0
2025-01-29 11:00:00,288.69,289.36,288.66,289.01,12818.0,287.2885,287.9552,287.2586,287.6069,12818.0
2025-01-29 11:05:00,289.02,289.64,289.0,289.64,3217.0,287.6169,288.2339,287.597,288.2339,3217.0
2025-01-29 11:10:00,289.62,289.63,289.35,289.37,2089.0,288.214,288.2239,287.9453,287.9652,2089.0
2025-01-29 11:15:00,289.31,289.37,289.31,289.36,1004.0,287.9055,287.9652,287.9055,287.9552,1004.0
2025-01-29 11:20:00,289.3,289.47,289.21,289.45,3789.0,287.8955,288.0647,287.8059,288.0448,3789.0
2025-01-29 11:25:00,289.32,289.35,289.17,289.17,609.0,287.9154,287.9453,287.7661,287.7661,609.0
2025-01-29 11:30:00,289.13,289.46,289.12,289.46,7703.0,287.7263,288.0547,287.7164,288.0547,7703.0
2025-01-29 11:35:00,289.51,289.67,289.39,289.39,1602.0,288.1045,288.2637,287.9851,287.9851,1602.0
2025-01-29 11:40:00,289.4,289.49,289.25,289.42,9400.0,287.995,288.0846,287.8458,288.0149,9400.0
2025-01-29 11:45:00,289.54,289.64,289.34,289.51,4669.0,288.1343,288.2339,287.9353,288.1045,4669.0
2025-01-29 11:50:00,289.53,289.82,289.52,289.76,2006.0,288.1244,288.413,288.1144,288.3533,2006.0
2025-01-29 11:55:00,289.65,289.65,289.3,289.35,3500.0,288.2438,288.2438,287.8955,287.9453,3500.0
2025-01-29 12:00:00,289.32,289.62,289.32,289.58,4222.0,287.9154,288.214,287.9154,288.1741,4222.0
2025-01-29 12:05:00,289.64,289.75,289.56,289.68,3738.0,288.2339,288.3433,288.1542,288.2737,3738.0
2025-01-29 12:10:00,289.69,289.71,288.8,288.86,9479.0,288.2836,288.3035,287.3979,287.4576,9479.0
2025-01-29 12:15:00,288.88,289.02,288.77,288.97,12423.0,287.4775,287.6169,287.3681,287.5671,12423.0
2025-01-29 12:20:00,288.97,288.97,288.76,288.88,8490.0,287.5671,287.5671,287.3581,287.4775,8490.0
2025-01-29 12:25:00,288.9,288.95,288.74,288.74,4129.0,287.4975,287.5472,287.3382,287.3382,4129.0
2025-01-29 12:30:00,288.9,289.15,288.89,289.15,4634.0,287.4975,287.7462,287.4875,287.7462,4634.0
2025-01-29 12:35:00,289.16,289.16,288.95,289.1,9708.0,287.7562,287.7562,287.5472,287.6965,9708.0
2025-01-29 12:40:00,289.25,289.51,289.25,289.37,3994.0,287.8458,288.1045,287.8458,287.9652,3994.0
2025-01-29 12:45:00,289.37,289.38,289.28,289.33,1072.0,287.9652,287.9751,287.8756,287.9254,1072.0
2025-01-29 12:50:00,289.27,289.39,289.21,289.35,5175.0,287.8657,287.9851,287.8059,287.9453,5175.0
2025-01-29 12:55:00,289.39,289.43,289.27,289.28,2480.0,287.9851,288.0249,287.8657,287.8756,2480.0
2025-01-29 13:00:00,289.28,289.37,288.6,288.78,12599.0,287.8756,287.9652,287.1989,287.378,12599.0
2025-01-29 13:05:00,288.85,289.46,288.59,289.46,5339.0,287.4477,288.0547,287.189,288.0547,5339.0
2025-01-29 13:10:00,289.46,289.62,289.26,289.56,4477.0,288.0547,288.214,287.8557,288.1542,4477.0
2025-01-29 13:15:00,289.54,289.55,289.45,289.46,1420.0,288.1343,288.1443,288.0448,288.0547,1420.0
2025-01-29 13:20:00,289.47,289.53,289.4,289.49,4229.0,288.0647,288.1244,287.995,288.0846,4229.0
2025-01-29 13:25:00,289.49,289.71,289.48,289.67,4652.0,288.0846,288.3035,288.0746,288.2637,4652.0
2025-01-29 13:30:00,289.69,289.74,289.48,289.56,7765.0,288.2836,288.3334,288.0746,288.1542,7765.0
2025-01-29 13:35:00,289.56,289.56,288.96,289.06,21318.0,288.1542,288.1542,287.5572,287.6567,21318.0
2025-01-29 13:40:00,289.17,289.31,289.1,289.14,13554.0,287.7661,287.9055,287.6965,287.7363,13554.0
2025-01-29 13:45:00,289.14,289.26,288.96,289.17,4031.0,287.7363,287.8557,287.5572,287.7661,4031.0
2025-01-29 13:50:00,289.22,289.22,289.05,289.15,4458.0,287.8159,287.8159,287.6467,287.7462,4458.0
2025-01-29 13:55:00,289.02,289.38,288.88,289.29,12535.0,287.6169,287.9751,287.4775,287.8856,12535.0
2025-01-29 14:00:00,289.07,289.29,288.07,288.21,13254.0,287.6666,287.8856,286.6715,286.8108,13254.0
2025-01-29 14:05:00,288.26,288.55,288.14,288.51,9444.0,286.8606,287.1491,286.7411,287.1093,9444.0
2025-01-29 14:10:00,288.4,288.42,287.78,287.9,12310.0,286.9999,287.0198,286.3829,286.5023,12310.0
2025-01-29 14:15:00,287.85,287.87,287.49,287.6,2468.0,286.4525,286.4725,286.0943,286.2038,2468.0
2025-01-29 14:20:00,287.8,287.93,287.44,287.46,3512.0,286.4028,286.5322,286.0445,286.0644,3512.0
2025-01-29 14:25:00,287.39,287.48,287.28,287.28,1969.0,285.9948,286.0843,285.8853,285.8853,1969.0
2025-01-29 14:30:00,287.28,288.11,287.19,288.0,11520.0,285.8853,286.7113,285.7958,286.6018,11520.0
2025-01-29 14:35:00,287.92,288.85,287.74,288.79,24093.0,286.5222,287.4477,286.3431,287.388,24093.0
2025-01-29 14:40:00,289.1,289.21,288.97,288.97,1966.0,287.6965,287.8059,287.5671,287.5671,1966.0
2025-01-29 14:45:00,289.0,289.36,288.91,289.18,8531.0,287.597,287.9552,287.5074,287.7761,8531.0
2025-01-29 14:50:00,289.12,289.59,289.06,289.35,7112.0,287.7164,288.1841,287.6567,287.9453,7112.0
2025-01-29 14:55:00,289.38,289.39,288.66,289.07,6082.0,287.9751,287.9851,287.2586,287.6666,6082.0
2025-01-29 15:00:00,289.0,289.15,288.78,288.84,16778.0,287.597,287.7462,287.378,287.4377,16778.0
2025-01-29 15:05:00,288.84,289.11,288.73,289.08,4953.0,287.4377,287.7064,287.3283,287.6766,4953.0
2025-01-29 15:10:00,289.13,289.23,288.79,288.81,10434.0,287.7263,287.8258,287.388,287.4079,10434.0
2025-01-29 15:15:00,289.0,289.0,288.24,288.96,5261.0,287.597,287.597,286.8407,287.5572,5261.0
2025-01-29 15:20:00,289.04,289.64,289.04,289.59,4647.0,287.6368,288.2339,287.6368,288.1841,4647.0
2025-01-29 15:25:00,289.57,289.84,289.57,289.7,14798.0,288.1642,288.4329,288.1642,288.2936,14798.0
2025-01-29 15:30:00,289.71,289.74,289.42,289.71,10297.0,288.3035,288.3334,288.0149,288.3035,10297.0
2025-01-29 15:35:00,289.72,289.72,289.05,289.06,13088.0,288.3135,288.3135,287.6467,287.6567,13088.0
2025-01-29 15:40:00,289.06,289.41,289.05,289.36,9444.0,287.6567,288.005,287.6467,287.9552,9444.0
2025-01-29 15:45:00,289.31,289.41,289.16,289.38,13575.0,287.9055,288.005,287.7562,287.9751,13575.0
2025-01-29 15:50:00,289.3,289.86,289.3,289.44,26431.0,287.8955,288.4528,287.8955,288.0348,26431.0
2025-01-29 15:55:00,289.8,290.27,289.44,289.59,86825.0,288.3931,288.8608,288.0348,288.1841,86825.0
2025-01-30 09:30:00,290.92,292.36,290.92,292.16,12948.0,289.5076,290.9407,289.5076,290.7416,12948.0
2025-01-30 09:35:00,292.16,293.63,291.97,293.22,10527.0,290.7416,292.2045,290.5525,291.7965,10527.0
2025-01-30 09:40:00,293.19,293.19,292.43,292.57,4594.0,291.7666,291.7666,291.0103,291.1496,4594.0
2025-01-30 09:45:00,292.62,293.77,292.5,293.73,8921.0,291.1994,292.3438,291.08,292.304,8921.0
2025-01-30 09:50:00,293.74,294.14,293.2,293.24,7449.0,292.314,292.712,291.7766,291.8164,7449.0
2025-01-30 09:55:00,293.24,293.52,292.76,292.98,6135.0,291.8164,292.095,291.3387,291.5576,6135.0
2025-01-30 10:00:00,293.1,293.62,292.11,292.34,6461.0,291.6771,292.1945,290.6919,290.9207,6461.0
2025-01-30 10:05:00,292.18,292.41,291.78,291.97,10792.0,290.7615,290.9904,290.3635,290.5525,10792.0
2025-01-30 10:10:00,292.15,292.65,292.03,292.65,8610.0,290.7317,291.2292,290.6123,291.2292,8610.0
2025-01-30 10:15:00,292.65,292.72,292.55,292.55,2852.0,291.2292,291.2989,291.1297,291.1297,2852.0
2025-01-30 10:20:00,292.31,292.81,292.31,292.55,3230.0,290.8909,291.3885,290.8909,291.1297,3230.0
2025-01-30 10:25:00,292.48,292.78,292.29,292.5,9207.0,291.0601,291.3586,290.871,291.08,9207.0
2025-01-30 10:30:00,292.56,292.87,292.54,292.83,3821.0,291.1397,291.4482,291.1198,291.4084,3821.0
2025-01-30 10:35:00,292.86,293.36,292.86,293.36,2122.0,291.4382,291.9358,291.4382,291.9358,2122.0
2025-01-30 10:40:00,293.36,293.56,293.2,293.47,6750.0,291.9358,292.1348,291.7766,292.0453,6750.0
2025-01-30 10:45:00,293.38,293.85,293.37,293.77,3424.0,291.9557,292.4234,291.9457,292.3438,3424.0
2025-01-30 10:50:00,293.7,293.7,293.53,293.6,6286.0,292.2741,292.2741,292.105,292.1746,6286.0
2025-01-30 10:55:00,293.6,293.6,293.16,293.26,5763.0,292.1746,292.1746,291.7368,291.8363,5763.0
2025-01-30 11:00:00,293.25,293.29,292.71,293.19,4087.0,291.8263,291.8661,291.289,291.7666,4087.0
2025-01-30 11:05:00,293.01,293.2,293.0,293.12,1908.0,291.5875,291.7766,291.5775,291.697,1908.0
2025-01-30 11:10:00,293.17,293.49,293.04,293.04,5906.0,291.7467,292.0652,291.6174,291.6174,5906.0
2025-01-30 11:15:00,293.2,293.41,292.98,293.41,4527.0,291.7766,291.9856,291.5576,291.9856,4527.0
2025-01-30 11:20:00,293.36,293.49,293.31,293.4,3709.0,291.9358,292.0652,291.886,291.9756,3709.0
2025-01-30 11:25:00,293.4,293.58,293.04,293.44,7443.0,291.9756,292.1547,291.6174,292.0154,7443.0
2025-01-30 11:30:00,293.52,293.73,293.47,293.48,4784.0,292.095,292.304,292.0453,292.0552,4784.0
2025-01-30 11:35:00,293.38,293.51,293.31,293.48,1870.0,291.9557,292.0851,291.886,292.0552,1870.0
2025-01-30 11:40:00,293.58,293.88,293.49,293.88,5015.0,292.1547,292.4533,292.0652,292.4533,5015.0
2025-01-30 11:45:00,293.84,293.87,293.6,293.61,3937.0,292.4135,292.4433,292.1746,292.1846,3937.0
2025-01-30 11:50:00,293.69,293.96,293.68,293.88,4140.0,292.2642,292.5329,292.2542,292.4533,4140.0
2025-01-30 11:55:00,293.9,293.98,293.57,293.59,3200.0,292.4732,292.5528,292.1448,292.1647,3200.0
2025-01-30 12:00:00,293.68,293.95,293.67,293.9,4995.0,292.2542,292.5229,292.2443,292.4732,4995.0
2025-01-30 12:05:00,293.86,293.9,293.74,293.82,2000.0,292.4334,292.4732,292.314,292.3936,2000.0
2025-01-30 12:10:00,293.83,293.83,293.37,293.44,2735.0,292.4035,292.4035,291.9457,292.0154,2735.0
2025-01-30 12:15:00,293.28,293.68,293.28,293.44,4314.0,291.8562,292.2542,291.8562,292.0154,4314.0
2025-01-30 12:20:00,293.54,293.54,293.27,293.3,1964.0,292.1149,292.1149,291.8462,291.8761,1964.0
2025-01-30 12:25:00,293.38,293.39,293.14,293.25,4388.0,291.9557,291.9657,291.7169,291.8263,4388.0
2025-01-30 12:30:00,293.25,293.4,293.17,293.33,2300.0,291.8263,291.9756,291.7467,291.9059,2300.0
2025-01-30 12:35:00,293.22,293.51,293.22,293.51,2539.0,291.7965,292.0851,291.7965,292.0851,2539.0
2025-01-30 12:40:00,293.56,293.74,293.51,293.51,3898.0,292.1348,292.314,292.0851,292.0851,3898.0
2025-01-30 12:45:00,293.43,293.64,293.37,293.57,1800.0,292.0055,292.2144,291.9457,292.1448,1800.0
2025-01-30 12:50:00,293.59,293.59,293.45,293.47,2394.0,292.1647,292.1647,292.0254,292.0453,2394.0
2025-01-30 12:55:00,293.47,293.57,293.46,293.52,1300.0,292.0453,292.1448,292.0353,292.095,1300.0
2025-01-30 13:00:00,293.62,294.01,293.57,293.98,5818.0,292.1945,292.5826,292.1448,292.5528,5818.0
2025-01-30 13:05:00,294.05,294.18,294.03,294.14,1686.0,292.6224,292.7518,292.6025,292.712,1686.0
2025-01-30 13:10:00,294.1,294.35,294.1,294.35,4118.0,292.6722,292.921,292.6722,292.921,4118.0
2025-01-30 13:15:00,294.31,294.36,294.17,294.25,3000.0,292.8812,292.9309,292.7419,292.8215,3000.0
2025-01-30 13:20:00,294.17,294.37,294.17,294.36,2300.0,292.7419,292.9409,292.7419,292.9309,2300.0
2025-01-30 13:25:00,294.3,294.3,294.01,294.16,2593.0,292.8712,292.8712,292.5826,292.7319,2593.0
2025-01-30 13:30:00,294.27,294.44,294.25,294.37,2336.0,292.8414,293.0106,292.8215,292.9409,2336.0
2025-01-30 13:35:00,294.47,294.78,294.39,294.78,5997.0,293.0404,293.3489,292.9608,293.3489,5997.0
2025-01-30 13:40:00,294.71,294.73,294.68,294.69,1140.0,293.2792,293.2991,293.2494,293.2593,1140.0
2025-01-30 13:45:00,294.69,294.69,294.49,294.54,3178.0,293.2593,293.2593,293.0603,293.1101,3178.0
2025-01-30 13:50:00,294.38,294.47,294.38,294.43,1392.0,292.9508,293.0404,292.9508,293.0006,1392.0
2025-01-30 13:55:00,294.34,294.53,294.34,294.45,2078.0,292.911,293.1001,292.911,293.0205,2078.0
2025-01-30 14:00:00,294.41,294.48,294.38,294.41,1801.0,292.9807,293.0504,292.9508,292.9807,1801.0
2025-01-30 14:05:00,294.44,294.6,294.36,294.6,2853.0,293.0106,293.1698,292.9309,293.1698,2853.0
2025-01-30 14:10:00,294.56,294.86,294.56,294.78,3041.0,293.13,293.4285,293.13,293.3489,3041.0
2025-01-30 14:15:00,294.88,294.99,294.84,294.93,1629.0,293.4484,293.5579,293.4086,293.4982,1629.0
2025-01-30 14:20:00,294.93,294.93,294.63,294.63,6483.0,293.4982,293.4982,293.1996,293.1996,6483.0
2025-01-30 14:25:00,294.46,294.51,293.69,294.22,44950.0,293.0305,293.0802,292.2642,292.7916,44950.0
2025-01-30 14:30:00,294.25,294.27,293.7,293.77,3326.0,292.8215,292.8414,292.2741,292.3438,3326.0
2025-01-30 14:35:00,293.72,293.72,293.61,293.61,2542.0,292.2941,292.2941,292.1846,292.1846,2542.0
2025-01-30 14:40:00,293.59,293.59,293.31,293.33,3148.0,292.1647,292.1647,291.886,291.9059,3148.0
2025-01-30 14:45:00,293.38,293.52,293.33,293.52,6298.0,291.9557,292.095,291.9059,292.095,6298.0
2025-01-30 14:50:00,293.53,293.61,293.34,293.46,3406.0,292.105,292.1846,291.9159,292.0353,3406.0
2025-01-30 14:55:00,293.38,293.72,293.3,293.59,4264.0,291.9557,292.2941,291.8761,292.1647,4264.0
2025-01-30 15:00:00,293.65,293.96,293.64,293.94,6718.0,292.2244,292.5329,292.2144,292.513,6718.0
2025-01-30 15:05:00,293.93,293.93,293.76,293.76,4251.0,292.503,292.503,292.3339,292.3339,4251.0
2025-01-30 15:10:00,293.8,293.91,293.8,293.82,3642.0,292.3737,292.4831,292.3737,292.3936,3642.0
2025-01-30 15:15:00,293.82,294.02,293.68,294.01,4035.0,292.3936,292.5926,292.2542,292.5826,4035.0
2025-01-30 15:20:00,294.08,294.27,293.97,294.11,6582.0,292.6523,292.8414,292.5428,292.6822,6582.0
2025-01-30 15:25:00,294.08,294.08,293.88,293.97,4098.0,292.6523,292.6523,292.4533,292.5428,4098.0
2025-01-30 15:30:00,293.94,294.01,293.79,293.79,4708.0,292.513,292.5826,292.3637,292.3637,4708.0
2025-01-30 15:35:00,293.79,293.79,292.29,292.29,9837.0,292.3637,292.3637,290.871,290.871,9837.0
2025-01-30 15:40:00,292.13,292.14,291.36,291.57,13095.0,290.7118,290.7217,289.9455,290.1545,13095.0
2025-01-30 15:45:00,291.36,292.41,291.36,292.36,15417.0,289.9455,290.9904,289.9455,290.9407,15417.0
2025-01-30 15:50:00,292.5,293.19,292.44,292.96,25496.0,291.08,291.7666,291.0203,291.5377,25496.0
2025-01-30 15:55:00,292.82,293.09,292.5,292.65,59453.0,291.3984,291.6671,291.08,291.2292,59453.0
2025-01-31 09:30:00,291.65,293.05,291.65,292.47,15771.0,290.2341,291.6273,290.2341,291.0501,15771.0
2025-01-31 09:35:00,292.71,293.12,292.47,293.12,5804.0,291.289,291.697,291.0501,291.697,5804.0
2025-01-31 09:40:00,293.22,293.63,292.84,293.56,4503.0,291.7965,292.2045,291.4183,292.1348,4503.0
2025-01-31 09:45:00,293.56,293.71,292.26,292.26,14589.0,292.1348,292.2841,290.8411,290.8411,14589.0
2025-01-31 09:50:00,292.44,292.44,291.64,291.65,6212.0,291.0203,291.0203,290.2241,290.2341,6212.0
2025-01-31 09:55:00,291.61,292.03,291.61,291.96,6887.0,290.1943,290.6123,290.1943,290.5426,6887.0
2025-01-31 10:00:00,292.1,292.39,291.68,291.89,12822.0,290.6819,290.9705,290.264,290.4729,12822.0
2025-01-31 10:05:00,291.89,291.89,291.45,291.45,2470.0,290.4729,290.4729,290.0351,290.0351,2470.0
2025-01-31 10:10:00,291.47,292.25,291.46,292.25,5763.0,290.055,290.8312,290.045,290.8312,5763.0
2025-01-31 10:15:00,292.05,292.54,292.0,292.42,2600.0,290.6322,291.1198,290.5824,291.0004,2600.0
2025-01-31 10:20:00,292.39,292.72,292.14,292.67,2883.0,290.9705,291.2989,290.7217,291.2491,2883.0
2025-01-31 10:25:00,292.65,292.65,292.2,292.34,3363.0,291.2292,291.2292,290.7814,290.9207,3363.0
2025-01-31 10:30:00,292.48,292.48,292.22,292.4,1715.0,291.0601,291.0601,290.8013,290.9805,1715.0
2025-01-31 10:35:00,292.51,292.52,292.2,292.34,3263.0,291.0899,291.0999,290.7814,290.9207,3263.0
2025-01-31 10:40:00,292.55,292.65,291.95,291.95,6087.0,291.1297,291.2292,290.5326,290.5326,6087.0
2025-01-31 10:45:00,292.01,292.09,291.5,291.76,7174.0,290.5924,290.672,290.0848,290.3436,7174.0
2025-01-31 10:50:00,291.85,292.24,291.73,292.18,5263.0,290.4331,290.8212,290.3137,290.7615,5263.0
2025-01-31 10:55:00,292.23,292.33,292.2,292.29,3709.0,290.8113,290.9108,290.7814,290.871,3709.0
2025-01-31 11:00:00,292.3,292.55,292.28,292.36,5011.0,290.8809,291.1297,290.861,290.9407,5011.0
2025-01-31 11:05:00,292.46,292.73,292.46,292.68,3620.0,291.0402,291.3089,291.0402,291.2591,3620.0
2025-01-31 11:10:00,292.86,292.92,292.77,292.82,5204.0,291.4382,291.4979,291.3487,291.3984,5204.0
2025-01-31 11:15:00,292.85,292.88,292.62,292.62,3450.0,291.4283,291.4581,291.1994,291.1994,3450.0
2025-01-31 11:20:00,292.68,292.68,292.45,292.58,2101.0,291.2591,291.2591,291.0302,291.1596,2101.0
2025-01-31 11:25:00,292.53,292.92,292.52,292.86,4129.0,291.1098,291.4979,291.0999,291.4382,4129.0
2025-01-31 11:30:00,292.69,292.84,292.5,292.62,4297.0,291.2691,291.4183,291.08,291.1994,4297.0
2025-01-31 11:35:00,292.61,292.61,292.16,292.42,2971.0,291.1894,291.1894,290.7416,291.0004,2971.0
2025-01-31 11:40:00,292.49,292.63,292.46,292.52,2743.0,291.07,291.2093,291.0402,291.0999,2743.0
2025-01-31 11:45:00,292.56,292.66,292.5,292.66,3082.0,291.1397,291.2392,291.08,291.2392,3082.0
2025-01-31 11:50:00,292.59,292.59,292.36,292.58,7912.0,291.1695,291.1695,290.9407,291.1596,7912.0
2025-01-31 11:55:00,292.6,292.62,291.9,291.95,3557.0,291.1795,291.1994,290.4829,290.5326,3557.0
2025-01-31 12:00:00,291.96,292.03,291.87,291.91,4496.0,290.5426,290.6123,290.453,290.4928,4496.0
2025-01-31 12:05:00,291.93,292.22,291.84,291.9,7205.0,290.5127,290.8013,290.4232,290.4829,7205.0
2025-01-31 12:10:00,291.91,292.15,291.56,292.14,2527.0,290.4928,290.7317,290.1445,290.7217,2527.0
2025-01-31 12:15:00,292.06,292.38,292.03,292.2,4302.0,290.6421,290.9606,290.6123,290.7814,4302.0
2025-01-31 12:20:00,292.38,292.65,292.38,292.65,2900.0,290.9606,291.2292,290.9606,291.2292,2900.0
2025-01-31 12:25:00,292.64,292.73,292.53,292.6,2275.0,291.2193,291.3089,291.1098,291.1795,2275.0
2025-01-31 12:30:00,292.7,292.85,292.51,292.51,3209.0,291.279,291.4283,291.0899,291.0899,3209.0
2025-01-31 12:35:00,292.59,292.74,292.59,292.72,4190.0,291.1695,291.3188,291.1695,291.2989,4190.0
2025-01-31 12:40:00,292.74,292.95,292.62,292.94,3154.0,291.3188,291.5278,291.1994,291.5178,3154.0
2025-01-31 12:45:00,292.94,292.94,292.8,292.88,1000.0,291.5178,291.5178,291.3785,291.4581,1000.0
2025-01-31 12:50:00,292.88,292.89,292.51,292.52,6553.0,291.4581,291.4681,291.0899,291.0999,6553.0
2025-01-31 12:55:00,292.46,292.5,292.32,292.33,2900.0,291.0402,291.08,290.9008,290.9108,2900.0
2025-01-31 13:00:00,292.33,292.46,292.28,292.37,3985.0,290.9108,291.0402,290.861,290.9506,3985.0
2025-01-31 13:05:00,292.38,292.74,292.35,292.73,3100.0,290.9606,291.3188,290.9307,291.3089,3100.0
2025-01-31 13:10:00,292.68,292.81,292.64,292.68,3187.0,291.2591,291.3885,291.2193,291.2591,3187.0
2025-01-31 13:15:00,292.58,292.68,291.92,292.01,3933.0,291.1596,291.2591,290.5028,290.5924,3933.0
2025-01-31 13:20:00,291.92,291.98,291.12,291.19,5064.0,290.5028,290.5625,289.7067,289.7763,5064.0
2025-01-31 13:25:00,291.15,291.62,290.95,291.62,3713.0,289.7365,290.2042,289.5375,290.2042,3713.0
2025-01-31 13:30:00,291.33,291.33,290.31,290.42,7153.0,289.9157,289.9157,288.9006,289.0101,7153.0
2025-01-31 13:35:00,290.37,290.38,289.83,290.15,6787.0,288.9603,288.9703,288.4229,288.7414,6787.0
2025-01-31 13:40:00,290.34,290.53,290.16,290.33,5633.0,288.9305,289.1195,288.7513,288.9205,5633.0
2025-01-31 13:45:00,290.26,290.52,290.19,290.25,3769.0,288.8508,289.1096,288.7812,288.8409,3769.0
2025-01-31 13:50:00,290.39,290.66,290.32,290.43,3439.0,288.9802,289.2489,288.9106,289.02,3439.0
2025-01-31 13:55:00,290.41,290.53,290.15,290.21,2850.0,289.0001,289.1195,288.7414,288.8011,2850.0
2025-01-31 14:00:00,290.0,290.2,289.86,290.1,5478.0,288.5921,288.7911,288.4528,288.6916,5478.0
2025-01-31 14:05:00,290.06,290.28,289.41,289.75,4427.0,288.6518,288.8708,288.005,288.3433,4427.0
2025-01-31 14:10:00,289.73,290.24,289.73,290.09,3875.0,288.3234,288.8309,288.3234,288.6817,3875.0
2025-01-31 14:15:00,290.22,290.22,289.81,289.81,2027.0,288.811,288.811,288.403,288.403,2027.0
2025-01-31 14:20:00,289.81,289.98,289.61,289.98,4313.0,288.403,288.5722,288.204,288.5722,4313.0
2025-01-31 14:25:00,290.16,290.21,289.88,290.12,3264.0,288.7513,288.8011,288.4727,288.7115,3264.0
2025-01-31 14:30:00,290.23,290.29,289.8,290.12,4831.0,288.821,288.8807,288.3931,288.7115,4831.0
2025-01-31 14:35:00,290.0,290.16,289.72,289.95,5055.0,288.5921,288.7513,288.3135,288.5424,5055.0
2025-01-31 14:40:00,289.88,290.05,289.46,289.46,5439.0,288.4727,288.6419,288.0547,288.0547,5439.0
2025-01-31 14:45:00,289.45,289.81,289.29,289.81,11033.0,288.0448,288.403,287.8856,288.403,11033.0
2025-01-31 14:50:00,289.99,290.25,289.71,290.25,5128.0,288.5822,288.8409,288.3035,288.8409,5128.0
2025-01-31 14:55:00,290.22,290.54,290.21,290.53,5064.0,288.811,289.1295,288.8011,289.1195,5064.0
2025-01-31 15:00:00,290.44,290.45,289.43,289.54,8849.0,289.03,289.0399,288.0249,288.1343,8849.0
2025-01-31 15:05:00,289.57,289.68,289.44,289.53,10227.0,288.1642,288.2737,288.0348,288.1244,10227.0
2025-01-31 15:10:00,289.63,289.85,289.55,289.73,6081.0,288.2239,288.4428,288.1443,288.3234,6081.0
2025-01-31 15:15:00,289.72,290.16,289.71,290.02,7600.0,288.3135,288.7513,288.3035,288.612,7600.0
2025-01-31 15:20:00,290.06,290.11,289.81,290.01,5730.0,288.6518,288.7016,288.403,288.6021,5730.0
2025-01-31 15:25:00,290.17,290.22,289.87,290.01,4703.0,288.7613,288.811,288.4627,288.6021,4703.0
2025-01-31 15:30:00,290.1,290.2,289.85,290.09,7407.0,288.6916,288.7911,288.4428,288.6817,7407.0
2025-01-31 15:35:00,290.08,290.09,289.6,289.8,11946.0,288.6717,288.6817,288.1941,288.3931,11946.0
2025-01-31 15:40:00,289.79,290.01,289.68,289.94,8685.0,288.3831,288.6021,288.2737,288.5324,8685.0
2025-01-31 15:45:00,289.94,290.32,289.84,290.31,10705.0,288.5324,288.9106,288.4329,288.9006,10705.0
2025-01-31 15:50:00,290.38,290.5,289.9,290.26,31497.0,288.9703,289.0897,288.4926,288.8508,31497.0
2025-01-31 15:55:00,290.54,290.91,290.41,290.48,86625.0,289.1295,289.4977,289.0001,289.0698,86625.0
2025-02-03 09:30:00,286.79,286.8,284.8,284.8,32581.0,285.3977,285.4076,283.4174,283.4174,32581.0
2025-02-03 09:35:00,284.58,285.69,284.58,285.68,5350.0,283.1984,284.303,283.1984,284.2931,5350.0
2025-02-03 09:40:00,285.4,286.06,285.06,285.19,6638.0,284.0144,284.6712,283.6761,283.8055,6638.0
2025-02-03 09:45:00,285.01,285.01,283.9,284.04,13946.0,283.6263,283.6263,282.5217,282.661,13946.0
2025-02-03 09:50:00,283.92,284.39,283.13,283.13,6425.0,282.5416,283.0093,281.7555,281.7555,6425.0
2025-02-03 09:55:00,283.28,284.09,283.09,283.72,9400.0,281.9047,282.7108,281.7157,282.3426,9400.0
2025-02-03 10:00:00,283.49,284.04,283.23,283.84,14202.0,282.1137,282.661,281.855,282.462,14202.0
2025-02-03 10:05:00,283.9,285.22,283.84,285.22,11071.0,282.5217,283.8353,282.462,283.8353,11071.0
2025-02-03 10:10:00,285.26,285.53,284.75,285.14,11815.0,283.8751,284.1438,283.3676,283.7557,11815.0
2025-02-03 10:15:00,285.04,285.3,284.96,285.04,4242.0,283.6562,283.9149,283.5766,283.6562,4242.0
2025-02-03 10:20:00,285.08,287.47,284.94,287.36,6771.0,283.696,286.0744,283.5567,285.9649,6771.0
2025-02-03 10:25:00,287.58,288.47,287.49,288.37,6668.0,286.1839,287.0695,286.0943,286.97,6668.0
2025-02-03 10:30:00,288.46,289.08,288.34,289.07,8077.0,287.0596,287.6766,286.9402,287.6666,8077.0
2025-02-03 10:35:00,289.04,289.55,289.04,289.38,7139.0,287.6368,288.1443,287.6368,287.9751,7139.0
2025-02-03 10:40:00,289.55,290.07,289.3,289.66,5967.0,288.1443,288.6618,287.8955,288.2538,5967.0
2025-02-03 10:45:00,289.73,289.8,289.23,289.8,5002.0,288.3234,288.3931,287.8258,288.3931,5002.0
2025-02-03 10:50:00,289.71,290.17,289.54,289.62,7282.0,288.3035,288.7613,288.1343,288.214,7282.0
2025-02-03 10:55:00,289.68,289.94,289.68,289.88,3816.0,288.2737,288.5324,288.2737,288.4727,3816.0
2025-02-03 11:00:00,289.85,290.0,289.31,289.44,6756.0,288.4428,288.5921,287.9055,288.0348,6756.0
2025-02-03 11:05:00,289.44,289.55,288.7,289.51,6229.0,288.0348,288.1443,287.2984,288.1045,6229.0
2025-02-03 11:10:00,289.22,289.82,289.22,289.82,6551.0,287.8159,288.413,287.8159,288.413,6551.0
2025-02-03 11:15:00,289.79,290.32,289.75,290.32,3526.0,288.3831,288.9106,288.3433,288.9106,3526.0
2025-02-03 11:20:00,290.37,290.56,290.23,290.26,5612.0,288.9603,289.1494,288.821,288.8508,5612.0
2025-02-03 11:25:00,290.27,290.32,289.88,289.94,3566.0,288.8608,288.9106,288.4727,288.5324,3566.0
2025-02-03 11:30:00,289.94,290.38,289.77,290.38,1567.0,288.5324,288.9703,288.3632,288.9703,1567.0
2025-02-03 11:35:00,290.49,290.66,290.31,290.41,3724.0,289.0797,289.2489,288.9006,289.0001,3724.0
2025-02-03 11:40:00,290.44,290.54,290.09,290.25,3844.0,289.03,289.1295,288.6817,288.8409,3844.0
2025-02-03 11:45:00,290.5,290.97,290.48,290.73,4017.0,289.0897,289.5574,289.0698,289.3186,4017.0
2025-02-03 11:50:00,290.86,290.93,290.57,290.57,2470.0,289.4479,289.5176,289.1593,289.1593,2470.0
2025-02-03 11:55:00,290.43,290.47,290.04,290.24,4399.0,289.02,289.0598,288.6319,288.8309,4399.0
2025-02-03 12:00:00,290.25,290.47,289.89,289.99,4714.0,288.8409,289.0598,288.4826,288.5822,4714.0
2025-02-03 12:05:00,289.97,290.29,289.87,290.16,2889.0,288.5623,288.8807,288.4627,288.7513,2889.0
2025-02-03 12:10:00,290.08,290.08,289.75,290.04,2600.0,288.6717,288.6717,288.3433,288.6319,2600.0
2025-02-03 12:15:00,289.96,290.1,289.8,290.1,2641.0,288.5523,288.6916,288.3931,288.6916,2641.0
2025-02-03 12:20:00,290.24,290.58,290.18,290.58,5161.0,288.8309,289.1693,288.7712,289.1693,5161.0
2025-02-03 12:25:00,290.71,290.71,290.31,290.31,2209.0,289.2987,289.2987,288.9006,288.9006,2209.0
2025-02-03 12:30:00,289.93,290.0,289.67,289.68,1608.0,288.5225,288.5921,288.2637,288.2737,1608.0
2025-02-03 12:35:00,289.68,289.76,289.54,289.76,2117.0,288.2737,288.3533,288.1343,288.3533,2117.0
2025-02-03 12:40:00,289.87,290.17,289.79,290.17,5873.0,288.4627,288.7613,288.3831,288.7613,5873.0
2025-02-03 12:45:00,290.27,290.39,289.87,290.05,6497.0,288.8608,288.9802,288.4627,288.6419,6497.0
2025-02-03 12:50:00,290.23,290.44,290.23,290.44,521.0,288.821,289.03,288.821,289.03,521.0
2025-02-03 12:55:00,290.47,290.47,289.65,289.91,8848.0,289.0598,289.0598,288.2438,288.5025,8848.0
2025-02-03 13:00:00,289.59,289.74,289.3,289.74,2534.0,288.1841,288.3334,287.8955,288.3334,2534.0
2025-02-03 13:05:00,289.74,289.91,289.34,289.34,3406.0,288.3334,288.5025,287.9353,287.9353,3406.0
2025-02-03 13:10:00,289.38,290.02,289.38,289.87,3003.0,287.9751,288.612,287.9751,288.4627,3003.0
2025-02-03 13:15:00,289.99,290.13,289.73,289.81,1900.0,288.5822,288.7215,288.3234,288.403,1900.0
2025-02-03 13:20:00,289.65,289.97,289.59,289.88,1005.0,288.2438,288.5623,288.1841,288.4727,1005.0
2025-02-03 13:25:00,289.89,290.08,289.78,289.78,5128.0,288.4826,288.6717,288.3732,288.3732,5128.0
2025-02-03 13:30:00,289.97,290.34,289.92,290.16,4921.0,288.5623,288.9305,288.5125,288.7513,4921.0
2025-02-03 13:35:00,290.14,290.24,290.04,290.15,600.0,288.7314,288.8309,288.6319,288.7414,600.0
2025-02-03 13:40:00,290.12,290.12,289.79,289.89,2709.0,288.7115,288.7115,288.3831,288.4826,2709.0
2025-02-03 13:45:00,289.9,290.0,289.9,290.0,1516.0,288.4926,288.5921,288.4926,288.5921,1516.0
2025-02-03 13:50:00,290.23,290.43,290.22,290.4,2034.0,288.821,289.02,288.811,288.9902,2034.0
2025-02-03 13:55:00,290.35,290.35,290.13,290.18,1493.0,288.9404,288.9404,288.7215,288.7712,1493.0
2025-02-03 14:00:00,290.28,290.38,290.21,290.26,1075.0,288.8708,288.9703,288.8011,288.8508,1075.0
2025-02-03 14:05:00,290.25,290.25,289.97,290.08,5163.0,288.8409,288.8409,288.5623,288.6717,5163.0
2025-02-03 14:10:00,290.1,290.22,290.07,290.16,2296.0,288.6916,288.811,288.6618,288.7513,2296.0
2025-02-03 14:15:00,290.32,290.32,290.13,290.24,898.0,288.9106,288.9106,288.7215,288.8309,898.0
2025-02-03 14:20:00,290.15,290.52,290.15,290.44,1875.0,288.7414,289.1096,288.7414,289.03,1875.0
2025-02-03 14:25:00,290.44,290.48,290.12,290.12,3361.0,289.03,289.0698,288.7115,288.7115,3361.0
2025-02-03 14:30:00,290.18,290.41,290.12,290.36,2609.0,288.7712,289.0001,288.7115,288.9504,2609.0
2025-02-03 14:35:00,290.28,290.28,290.06,290.1,2499.0,288.8708,288.8708,288.6518,288.6916,2499.0
2025-02-03 14:40:00,290.02,290.48,289.91,290.46,2863.0,288.612,289.0698,288.5025,289.0499,2863.0
2025-02-03 14:45:00,290.5,290.5,290.3,290.35,1382.0,289.0897,289.0897,288.8907,288.9404,1382.0
2025-02-03 14:50:00,290.35,290.43,290.13,290.16,3821.0,288.9404,289.02,288.7215,288.7513,3821.0
2025-02-03 14:55:00,290.13,290.21,290.09,290.17,2004.0,288.7215,288.8011,288.6817,288.7613,2004.0
2025-02-03 15:00:00,290.12,290.35,290.1,290.3,1995.0,288.7115,288.9404,288.6916,288.8907,1995.0
2025-02-03 15:05:00,290.3,290.3,290.1,290.11,2850.0,288.8907,288.8907,288.6916,288.7016,2850.0
2025-02-03 15:10:00,290.06,290.2,289.97,290.05,3662.0,288.6518,288.7911,288.5623,288.6419,3662.0
2025-02-03 15:15:00,289.98,290.52,289.98,290.5,4299.0,288.5722,289.1096,288.5722,289.0897,4299.0
2025-02-03 15:20:00,290.49,290.68,290.37,290.68,6105.0,289.0797,289.2688,288.9603,289.2688,6105.0
2025-02-03 15:25:00,290.55,290.58,290.3,290.32,8161.0,289.1394,289.1693,288.8907,288.9106,8161.0
2025-02-03 15:30:00,290.34,290.52,290.2,290.34,3900.0,288.9305,289.1096,288.7911,288.9305,3900.0
2025-02-03 15:35:00,290.42,290.51,290.18,290.2,9016.0,289.0101,289.0996,288.7712,288.7911,9016.0
2025-02-03 15:40:00,290.31,290.35,290.09,290.19,12039.0,288.9006,288.9404,288.6817,288.7812,12039.0
2025-02-03 15:45:00,290.08,290.43,289.98,290.43,5056.0,288.6717,289.02,288.5722,289.02,5056.0
2025-02-03 15:50:00,290.47,290.89,290.34,290.55,23613.0,289.0598,289.4778,288.9305,289.1394,23613.0
2025-02-03 15:55:00,290.58,290.74,290.23,290.48,61482.0,289.1693,289.3285,288.821,289.0698,61482.0
2025-02-04 09:30:00,291.48,291.86,290.58,290.73,28640.0,290.0649,290.4431,289.1693,289.3186,28640.0
2025-02-04 09:35:00,291.0,291.32,290.98,291.24,4724.0,289.5873,289.9057,289.5674,289.8261,4724.0
2025-02-04 09:40:00,291.16,291.4,290.6,291.2,10334.0,289.7465,289.9853,289.1892,289.7863,10334.0
2025-02-04 09:45:00,291.2,291.36,290.37,290.37,17812.0,289.7863,289.9455,288.9603,288.9603,17812.0
2025-02-04 09:50:00,290.27,290.52,290.23,290.26,2440.0,288.8608,289.1096,288.821,288.8508,2440.0
2025-02-04 09:55:00,290.1,290.31,289.74,290.1,12268.0,288.6916,288.9006,288.3334,288.6916,12268.0
2025-02-04 10:00:00,290.36,290.62,290.23,290.53,7291.0,288.9504,289.2091,288.821,289.1195,7291.0
2025-02-04 10:05:00,290.53,290.94,290.43,290.67,4790.0,289.1195,289.5275,289.02,289.2589,4790.0
2025-02-04 10:10:00,291.09,291.13,290.73,290.92,9486.0,289.6768,289.7166,289.3186,289.5076,9486.0
2025-02-04 10:15:00,290.86,291.37,290.67,291.26,4802.0,289.4479,289.9555,289.2589,289.846,4802.0
2025-02-04 10:20:00,291.26,291.27,290.65,290.65,5773.0,289.846,289.8559,289.239,289.239,5773.0
2025-02-04 10:25:00,290.62,290.62,290.23,290.37,4900.0,289.2091,289.2091,288.821,288.9603,4900.0
2025-02-04 10:30:00,290.27,290.52,289.93,290.42,2700.0,288.8608,289.1096,288.5225,289.0101,2700.0
2025-02-04 10:35:00,290.41,290.41,290.05,290.38,3657.0,289.0001,289.0001,288.6419,288.9703,3657.0
2025-02-04 10:40:00,290.41,290.6,290.06,290.16,4752.0,289.0001,289.1892,288.6518,288.7513,4752.0
2025-02-04 10:45:00,289.97,289.97,289.43,289.73,3480.0,288.5623,288.5623,288.0249,288.3234,3480.0
2025-02-04 10:50:00,289.6,289.72,289.42,289.55,2026.0,288.1941,288.3135,288.0149,288.1443,2026.0
2025-02-04 10:55:00,289.86,289.91,289.1,289.12,4783.0,288.4528,288.5025,287.6965,287.7164,4783.0
2025-02-04 11:00:00,289.23,290.28,289.23,290.18,6538.0,287.8258,288.8708,287.8258,288.7712,6538.0
2025-02-04 11:05:00,290.3,290.42,290.14,290.35,4753.0,288.8907,289.0101,288.7314,288.9404,4753.0
2025-02-04 11:10:00,290.41,290.41,290.14,290.25,3504.0,289.0001,289.0001,288.7314,288.8409,3504.0
2025-02-04 11:15:00,290.35,290.64,290.32,290.62,4759.0,288.9404,289.229,288.9106,289.2091,4759.0
2025-02-04 11:20:00,290.54,290.72,290.52,290.63,6061.0,289.1295,289.3086,289.1096,289.2191,6061.0
2025-02-04 11:25:00,290.63,290.87,290.51,290.83,2963.0,289.2191,289.4579,289.0996,289.4181,2963.0
2025-02-04 11:30:00,290.82,290.86,290.55,290.65,3750.0,289.4081,289.4479,289.1394,289.239,3750.0
2025-02-04 11:35:00,290.68,290.68,290.42,290.54,3019.0,289.2688,289.2688,289.0101,289.1295,3019.0
2025-02-04 11:40:00,290.42,290.56,290.29,290.37,5539.0,289.0101,289.1494,288.8807,288.9603,5539.0
2025-02-04 11:45:00,290.43,290.44,290.19,290.24,3939.0,289.02,289.03,288.7812,288.8309,3939.0
2025-02-04 11:50:00,290.17,290.39,290.03,290.39,3050.0,288.7613,288.9802,288.622,288.9802,3050.0
2025-02-04 11:55:00,290.32,290.59,290.3,290.5,2843.0,288.9106,289.1792,288.8907,289.0897,2843.0
2025-02-04 12:00:00,290.53,290.8,290.48,290.65,4950.0,289.1195,289.3882,289.0698,289.239,4950.0
2025-02-04 12:05:00,290.64,290.8,290.49,290.65,6129.0,289.229,289.3882,289.0797,289.239,6129.0
2025-02-04 12:10:00,290.8,291.07,290.7,290.76,3763.0,289.3882,289.6569,289.2887,289.3484,3763.0
2025-02-04 12:15:00,290.72,290.89,290.52,290.65,3488.0,289.3086,289.4778,289.1096,289.239,3488.0
2025-02-04 12:20:00,290.46,290.72,290.37,290.56,3380.0,289.0499,289.3086,288.9603,289.1494,3380.0
2025-02-04 12:25:00,290.52,290.53,290.12,290.13,8876.0,289.1096,289.1195,288.7115,288.7215,8876.0
2025-02-04 12:30:00,290.18,290.2,289.89,290.2,2082.0,288.7712,288.7911,288.4826,288.7911,2082.0
2025-02-04 12:35:00,290.32,290.52,290.31,290.52,1552.0,288.9106,289.1096,288.9006,289.1096,1552.0
2025-02-04 12:40:00,290.49,290.7,290.38,290.62,2608.0,289.0797,289.2887,288.9703,289.2091,2608.0
2025-02-04 12:45:00,290.67,290.97,290.66,290.77,2959.0,289.2589,289.5574,289.2489,289.3584,2959.0
2025-02-04 12:50:00,290.81,290.89,290.59,290.64,10081.0,289.3982,289.4778,289.1792,289.229,10081.0
2025-02-04 12:55:00,290.73,291.23,290.72,291.12,3168.0,289.3186,289.8161,289.3086,289.7067,3168.0
2025-02-04 13:00:00,291.13,291.13,290.58,290.73,3201.0,289.7166,289.7166,289.1693,289.3186,3201.0
2025-02-04 13:05:00,290.55,290.74,290.52,290.56,4299.0,289.1394,289.3285,289.1096,289.1494,4299.0
2025-02-04 13:10:00,290.58,290.89,290.57,290.69,1600.0,289.1693,289.4778,289.1593,289.2788,1600.0
2025-02-04 13:15:00,290.88,290.88,290.47,290.56,2986.0,289.4678,289.4678,289.0598,289.1494,2986.0
2025-02-04 13:20:00,290.5,290.74,290.42,290.74,2700.0,289.0897,289.3285,289.0101,289.3285,2700.0
2025-02-04 13:25:00,290.74,290.87,290.66,290.87,3369.0,289.3285,289.4579,289.2489,289.4579,3369.0
2025-02-04 13:30:00,290.97,291.05,290.87,291.05,3209.0,289.5574,289.637,289.4579,289.637,3209.0
2025-02-04 13:35:00,291.02,291.02,290.7,290.7,5632.0,289.6072,289.6072,289.2887,289.2887,5632.0
2025-02-04 13:40:00,290.79,290.93,290.71,290.93,3991.0,289.3783,289.5176,289.2987,289.5176,3991.0
2025-02-04 13:45:00,290.93,291.14,290.88,291.06,4341.0,289.5176,289.7266,289.4678,289.647,4341.0
2025-02-04 13:50:00,291.02,291.27,291.01,291.1,4465.0,289.6072,289.8559,289.5972,289.6868,4465.0
2025-02-04 13:55:00,291.12,291.3,291.07,291.1,4908.0,289.7067,289.8858,289.6569,289.6868,4908.0
2025-02-04 14:00:00,291.09,291.34,291.09,291.21,3459.0,289.6768,289.9256,289.6768,289.7962,3459.0
2025-02-04 14:05:00,291.21,291.37,291.19,291.27,20684.0,289.7962,289.9555,289.7763,289.8559,20684.0
2025-02-04 14:10:00,291.25,291.52,291.24,291.42,3004.0,289.836,290.1047,289.8261,290.0052,3004.0
2025-02-04 14:15:00,291.52,291.55,291.31,291.47,12755.0,290.1047,290.1346,289.8958,290.055,12755.0
2025-02-04 14:20:00,291.48,291.66,291.4,291.54,5002.0,290.0649,290.2441,289.9853,290.1246,5002.0
2025-02-04 14:25:00,291.54,291.63,291.38,291.38,2607.0,290.1246,290.2142,289.9654,289.9654,2607.0
2025-02-04 14:30:00,291.49,291.54,291.38,291.44,2932.0,290.0749,290.1246,289.9654,290.0251,2932.0
2025-02-04 14:35:00,291.44,291.49,291.21,291.22,4248.0,290.0251,290.0749,289.7962,289.8062,4248.0
2025-02-04 14:40:00,291.22,291.24,290.82,290.82,4391.0,289.8062,289.8261,289.4081,289.4081,4391.0
2025-02-04 14:45:00,290.86,290.99,290.82,290.82,2099.0,289.4479,289.5773,289.4081,289.4081,2099.0
2025-02-04 14:50:00,290.79,291.03,290.72,290.94,4307.0,289.3783,289.6171,289.3086,289.5275,4307.0
2025-02-04 14:55:00,290.92,290.92,290.27,290.43,6408.0,289.5076,289.5076,288.8608,289.02,6408.0
2025-02-04 15:00:00,290.33,290.55,290.33,290.52,6794.0,288.9205,289.1394,288.9205,289.1096,6794.0
2025-02-04 15:05:00,290.55,290.79,290.5,290.75,6926.0,289.1394,289.3783,289.0897,289.3385,6926.0
2025-02-04 15:10:00,290.82,290.84,290.63,290.72,2715.0,289.4081,289.428,289.2191,289.3086,2715.0
2025-02-04 15:15:00,290.81,290.87,290.55,290.82,5176.0,289.3982,289.4579,289.1394,289.4081,5176.0
2025-02-04 15:20:00,290.79,290.79,290.53,290.62,2802.0,289.3783,289.3783,289.1195,289.2091,2802.0
2025-02-04 15:25:00,290.62,290.62,290.46,290.58,7564.0,289.2091,289.2091,289.0499,289.1693,7564.0
2025-02-04 15:30:00,290.5,290.68,290.36,290.56,17644.0,289.0897,289.2688,288.9504,289.1494,17644.0
2025-02-04 15:35:00,290.58,290.87,290.53,290.84,12655.0,289.1693,289.4579,289.1195,289.428,12655.0
2025-02-04 15:40:00,290.86,290.99,290.8,290.88,7401.0,289.4479,289.5773,289.3882,289.4678,7401.0
2025-02-04 15:45:00,290.95,291.0,290.68,290.9,13307.0,289.5375,289.5873,289.2688,289.4877,13307.0
2025-02-04 15:50:00,290.96,291.1,290.69,290.69,19015.0,289.5474,289.6868,289.2788,289.2788,19015.0
2025-02-04 15:55:00,290.95,290.99,290.48,290.73,62950.0,289.5375,289.5773,289.0698,289.3186,62950.0
2025-02-05 09:30:00,290.91,291.25,290.36,290.92,14770.0,289.4977,289.836,288.9504,289.5076,14770.0
2025-02-05 09:35:00,290.87,291.43,290.56,291.12,6792.0,289.4579,290.0152,289.1494,289.7067,6792.0
2025-02-05 09:40:00,291.17,291.49,290.49,290.58,2052.0,289.7564,290.0749,289.0797,289.1693,2052.0
2025-02-05 09:45:00,290.94,291.12,290.92,290.95,4202.0,289.5275,289.7067,289.5076,289.5375,4202.0
2025-02-05 09:50:00,291.09,291.09,290.65,290.8,5562.0,289.6768,289.6768,289.239,289.3882,5562.0
2025-02-05 09:55:00,290.61,290.61,289.57,289.62,3150.0,289.1991,289.1991,288.1642,288.214,3150.0
2025-02-05 10:00:00,289.9,290.2,288.6,288.6,4663.0,288.4926,288.7911,287.1989,287.1989,4663.0
2025-02-05 10:05:00,288.5,289.08,288.08,289.08,8120.0,287.0994,287.6766,286.6814,287.6766,8120.0
2025-02-05 10:10:00,289.18,289.62,289.0,289.62,5011.0,287.7761,288.214,287.597,288.214,5011.0
2025-02-05 10:15:00,289.71,289.72,289.42,289.49,4001.0,288.3035,288.3135,288.0149,288.0846,4001.0
2025-02-05 10:20:00,289.54,289.54,288.99,289.19,5343.0,288.1343,288.1343,287.587,287.786,5343.0
2025-02-05 10:25:00,289.44,289.6,289.17,289.53,8952.0,288.0348,288.1941,287.7661,288.1244,8952.0
2025-02-05 10:30:00,289.53,289.54,289.12,289.54,4191.0,288.1244,288.1343,287.7164,288.1343,4191.0
2025-02-05 10:35:00,289.68,289.98,289.68,289.89,4296.0,288.2737,288.5722,288.2737,288.4826,4296.0
2025-02-05 10:40:00,289.78,290.14,289.69,289.69,4442.0,288.3732,288.7314,288.2836,288.2836,4442.0
2025-02-05 10:45:00,289.8,289.8,289.6,289.78,2322.0,288.3931,288.3931,288.1941,288.3732,2322.0
2025-02-05 10:50:00,289.78,290.19,289.78,290.19,800.0,288.3732,288.7812,288.3732,288.7812,800.0
2025-02-05 10:55:00,290.35,290.53,290.21,290.42,9198.0,288.9404,289.1195,288.8011,289.0101,9198.0
2025-02-05 11:00:00,290.47,290.59,290.38,290.46,4421.0,289.0598,289.1792,288.9703,289.0499,4421.0
2025-02-05 11:05:00,290.46,290.82,290.4,290.62,3852.0,289.0499,289.4081,288.9902,289.2091,3852.0
2025-02-05 11:10:00,290.78,290.78,290.61,290.76,12621.0,289.3683,289.3683,289.1991,289.3484,12621.0
2025-02-05 11:15:00,290.69,291.0,290.68,290.97,4847.0,289.2788,289.5873,289.2688,289.5574,4847.0
2025-02-05 11:20:00,291.09,291.23,290.94,291.12,1702.0,289.6768,289.8161,289.5275,289.7067,1702.0
2025-02-05 11:25:00,291.18,291.4,291.17,291.26,3052.0,289.7664,289.9853,289.7564,289.846,3052.0
2025-02-05 11:30:00,291.36,291.56,291.35,291.56,2700.0,289.9455,290.1445,289.9356,290.1445,2700.0
2025-02-05 11:35:00,291.67,291.67,291.53,291.62,2926.0,290.254,290.254,290.1147,290.2042,2926.0
2025-02-05 11:40:00,291.63,291.63,291.36,291.54,2701.0,290.2142,290.2142,289.9455,290.1246,2701.0
2025-02-05 11:45:00,291.47,292.06,291.46,292.06,2285.0,290.055,290.6421,290.045,290.6421,2285.0
2025-02-05 11:50:00,292.23,292.32,292.23,292.28,1304.0,290.8113,290.9008,290.8113,290.861,1304.0
2025-02-05 11:55:00,292.15,292.15,291.82,291.97,4793.0,290.7317,290.7317,290.4033,290.5525,4793.0
2025-02-05 12:00:00,291.92,292.21,291.91,292.12,2776.0,290.5028,290.7914,290.4928,290.7018,2776.0
2025-02-05 12:05:00,292.07,292.07,291.66,291.69,1600.0,290.6521,290.6521,290.2441,290.2739,1600.0
2025-02-05 12:10:00,291.8,291.87,291.67,291.86,1900.0,290.3834,290.453,290.254,290.4431,1900.0
2025-02-05 12:15:00,291.79,291.92,291.75,291.92,2830.0,290.3734,290.5028,290.3336,290.5028,2830.0
2025-02-05 12:20:00,291.86,291.86,291.4,291.47,2861.0,290.4431,290.4431,289.9853,290.055,2861.0
2025-02-05 12:25:00,291.47,291.47,291.29,291.41,2405.0,290.055,290.055,289.8758,289.9953,2405.0
2025-02-05 12:30:00,291.43,291.76,291.42,291.76,1598.0,290.0152,290.3436,290.0052,290.3436,1598.0
2025-02-05 12:35:00,291.76,291.76,291.3,291.35,3234.0,290.3436,290.3436,289.8858,289.9356,3234.0
2025-02-05 12:40:00,291.26,291.35,291.18,291.18,2286.0,289.846,289.9356,289.7664,289.7664,2286.0
2025-02-05 12:45:00,291.25,291.49,291.25,291.48,1709.0,289.836,290.0749,289.836,290.0649,1709.0
2025-02-05 12:50:00,291.39,291.49,291.27,291.49,3067.0,289.9754,290.0749,289.8559,290.0749,3067.0
2025-02-05 12:55:00,291.55,291.64,291.47,291.47,2000.0,290.1346,290.2241,290.055,290.055,2000.0
2025-02-05 13:00:00,291.45,291.62,291.43,291.62,2247.0,290.0351,290.2042,290.0152,290.2042,2247.0
2025-02-05 13:05:00,291.55,291.55,291.36,291.44,1685.0,290.1346,290.1346,289.9455,290.0251,1685.0
2025-02-05 13:10:00,291.36,291.44,291.36,291.44,920.0,289.9455,290.0251,289.9455,290.0251,920.0
2025-02-05 13:15:00,291.44,291.82,291.43,291.78,1800.0,290.0251,290.4033,290.0152,290.3635,1800.0
2025-02-05 13:20:00,291.75,291.94,291.75,291.76,1281.0,290.3336,290.5227,290.3336,290.3436,1281.0
2025-02-05 13:25:00,291.73,291.73,291.48,291.56,4410.0,290.3137,290.3137,290.0649,290.1445,4410.0
2025-02-05 13:30:00,291.54,291.82,291.4,291.82,10180.0,290.1246,290.4033,289.9853,290.4033,10180.0
2025-02-05 13:35:00,291.83,292.27,291.83,292.27,4759.0,290.4132,290.8511,290.4132,290.8511,4759.0
2025-02-05 13:40:00,292.22,292.39,292.21,292.39,8327.0,290.8013,290.9705,290.7914,290.9705,8327.0
2025-02-05 13:45:00,292.38,292.39,292.28,292.28,3125.0,290.9606,290.9705,290.861,290.861,3125.0
2025-02-05 13:50:00,292.32,292.44,292.32,292.44,34531.0,290.9008,291.0203,290.9008,291.0203,34531.0
2025-02-05 13:55:00,292.52,292.67,292.28,292.37,17702.0,291.0999,291.2491,290.861,290.9506,17702.0
2025-02-05 14:00:00,292.3,292.3,292.03,292.03,2555.0,290.8809,290.8809,290.6123,290.6123,2555.0
2025-02-05 14:05:00,292.0,292.21,291.89,292.2,1948.0,290.5824,290.7914,290.4729,290.7814,1948.0
2025-02-05 14:10:00,292.15,292.23,292.11,292.23,1603.0,290.7317,290.8113,290.6919,290.8113,1603.0
2025-02-05 14:15:00,292.25,292.37,292.19,292.37,1482.0,290.8312,290.9506,290.7715,290.9506,1482.0
2025-02-05 14:20:00,292.35,292.43,292.29,292.39,2365.0,290.9307,291.0103,290.871,290.9705,2365.0
2025-02-05 14:25:00,292.46,292.87,292.31,292.8,16174.0,291.0402,291.4482,290.8909,291.3785,16174.0
2025-02-05 14:30:00,292.81,293.0,292.55,292.81,11183.0,291.3885,291.5775,291.1297,291.3885,11183.0
2025-02-05 14:35:00,292.81,292.98,292.51,292.62,7521.0,291.3885,291.5576,291.0899,291.1994,7521.0
2025-02-05 14:40:00,292.65,293.0,292.64,292.99,14969.0,291.2292,291.5775,291.2193,291.5676,14969.0
2025-02-05 14:45:00,292.99,293.14,292.32,292.38,18440.0,291.5676,291.7169,290.9008,290.9606,18440.0
2025-02-05 14:50:00,292.37,292.77,292.37,292.77,3500.0,290.9506,291.3487,290.9506,291.3487,3500.0
2025-02-05 14:55:00,292.6,292.87,292.57,292.87,10778.0,291.1795,291.4482,291.1496,291.4482,10778.0
2025-02-05 15:00:00,292.86,292.86,292.33,292.4,14890.0,291.4382,291.4382,290.9108,290.9805,14890.0
2025-02-05 15:05:00,292.38,292.49,292.31,292.33,6299.0,290.9606,291.07,290.8909,290.9108,6299.0
2025-02-05 15:10:00,292.38,292.42,292.22,292.39,3804.0,290.9606,291.0004,290.8013,290.9705,3804.0
2025-02-05 15:15:00,292.43,292.62,292.25,292.58,9785.0,291.0103,291.1994,290.8312,291.1596,9785.0
2025-02-05 15:20:00,292.44,292.83,292.36,292.81,5046.0,291.0203,291.4084,290.9407,291.3885,5046.0
2025-02-05 15:25:00,292.74,292.78,292.54,292.67,8711.0,291.3188,291.3586,291.1198,291.2491,8711.0
2025-02-05 15:30:00,292.68,292.68,292.19,292.3,8850.0,291.2591,291.2591,290.7715,290.8809,8850.0
2025-02-05 15:35:00,292.26,292.27,292.04,292.04,8827.0,290.8411,290.8511,290.6222,290.6222,8827.0
2025-02-05 15:40:00,292.06,292.06,291.76,291.82,11748.0,290.6421,290.6421,290.3436,290.4033,11748.0
2025-02-05 15:45:00,291.85,292.02,291.65,291.9,15012.0,290.4331,290.6023,290.2341,290.4829,15012.0
2025-02-05 15:50:00,291.74,292.07,291.6,291.85,44688.0,290.3237,290.6521,290.1843,290.4331,44688.0
2025-02-05 15:55:00,291.88,292.49,291.79,292.37,68798.0,290.463,291.07,290.3734,290.9506,68798.0
2025-02-06 09:30:00,293.98,297.2,293.5,296.88,24301.0,292.5528,295.7572,292.0751,295.4387,24301.0
2025-02-06 09:35:00,296.46,298.46,296.26,298.46,11042.0,295.0207,297.011,294.8217,297.011,11042.0
2025-02-06 09:40:00,298.65,299.48,298.09,298.86,19106.0,297.2001,298.0261,296.6428,297.4091,19106.0
2025-02-06 09:45:00,298.9,300.31,298.82,299.68,26049.0,297.4489,298.8521,297.3693,298.2251,26049.0
2025-02-06 09:50:00,299.81,300.21,299.03,300.02,9676.0,298.3545,298.7525,297.5783,298.5635,9676.0
2025-02-06 09:55:00,299.96,300.49,299.16,299.79,18298.0,298.5038,299.0312,297.7076,298.3346,18298.0
2025-02-06 10:00:00,299.86,300.13,299.21,299.87,11480.0,298.4042,298.6729,297.7574,298.4142,11480.0
2025-02-06 10:05:00,299.88,300.55,299.8,300.22,5428.0,298.4241,299.0909,298.3445,298.7625,5428.0
2025-02-06 10:10:00,300.32,302.01,300.11,301.94,13168.0,298.862,300.5438,298.653,300.4741,13168.0
2025-02-06 10:15:00,301.95,302.81,301.9,302.74,22521.0,300.4841,301.3399,300.4343,301.2703,22521.0
2025-02-06 10:20:00,302.56,302.63,301.6,301.76,28666.0,301.0911,301.1608,300.1358,300.295,28666.0
2025-02-06 10:25:00,301.8,302.72,301.8,302.38,12008.0,300.3348,301.2504,300.3348,300.912,12008.0
2025-02-06 10:30:00,302.05,302.39,301.9,302.33,22806.0,300.5836,300.922,300.4343,300.8623,22806.0
2025-02-06 10:35:00,301.96,302.8,301.96,302.06,14865.0,300.494,301.33,300.494,300.5936,14865.0
2025-02-06 10:40:00,302.0,302.95,301.99,302.92,7500.0,300.5339,301.4792,300.5239,301.4494,7500.0
2025-02-06 10:45:00,302.87,303.2,302.4,302.49,13224.0,301.3996,301.728,300.9319,301.0215,13224.0
2025-02-06 10:50:00,302.56,303.0,302.47,302.75,5533.0,301.0911,301.529,301.0016,301.2802,5533.0
2025-02-06 10:55:00,302.75,302.87,302.01,302.1,9653.0,301.2802,301.3996,300.5438,300.6334,9653.0
2025-02-06 11:00:00,302.06,303.66,301.97,303.18,18169.0,300.5936,302.1858,300.504,301.7081,18169.0
2025-02-06 11:05:00,303.3,303.42,302.83,303.23,6220.0,301.8275,301.947,301.3598,301.7579,6220.0
2025-02-06 11:10:00,303.19,303.52,303.06,303.06,4852.0,301.7181,302.0465,301.5887,301.5887,4852.0
2025-02-06 11:15:00,303.22,303.48,302.9,303.45,7557.0,301.7479,302.0067,301.4295,301.9768,7557.0
2025-02-06 11:20:00,303.41,303.68,303.2,303.64,11145.0,301.937,302.2057,301.728,302.1659,11145.0
2025-02-06 11:25:00,303.67,304.13,303.5,304.08,29001.0,302.1957,302.6535,302.0266,302.6038,29001.0
2025-02-06 11:30:00,304.08,304.08,303.45,303.45,10562.0,302.6038,302.6038,301.9768,301.9768,10562.0
2025-02-06 11:35:00,303.49,303.49,302.99,303.09,4880.0,302.0166,302.0166,301.519,301.6186,4880.0
2025-02-06 11:40:00,303.15,303.5,302.65,303.02,15936.0,301.6783,302.0266,301.1807,301.5489,15936.0
2025-02-06 11:45:00,303.17,303.17,302.37,302.38,12179.0,301.6982,301.6982,300.9021,300.912,12179.0
2025-02-06 11:50:00,302.25,302.73,302.23,302.65,6155.0,300.7826,301.2603,300.7627,301.1807,6155.0
2025-02-06 11:55:00,302.53,302.78,302.31,302.31,9000.0,301.0613,301.3101,300.8423,300.8423,9000.0
2025-02-06 12:00:00,302.32,302.54,302.24,302.54,6331.0,300.8523,301.0712,300.7727,301.0712,6331.0
2025-02-06 12:05:00,302.44,302.71,302.36,302.36,3460.0,300.9717,301.2404,300.8921,300.8921,3460.0
2025-02-06 12:10:00,302.36,302.53,302.06,302.5,5980.0,300.8921,301.0613,300.5936,301.0314,5980.0
2025-02-06 12:15:00,302.5,303.06,302.4,303.06,7997.0,301.0314,301.5887,300.9319,301.5887,7997.0
2025-02-06 12:20:00,303.04,303.11,302.61,302.66,6174.0,301.5688,301.6385,301.1409,301.1906,6174.0
2025-02-06 12:25:00,302.73,302.73,302.41,302.49,3991.0,301.2603,301.2603,300.9419,301.0215,3991.0
2025-02-06 12:30:00,302.36,302.64,302.16,302.28,4472.0,300.8921,301.1707,300.6931,300.8125,4472.0
2025-02-06 12:35:00,302.34,302.56,302.17,302.53,3411.0,300.8722,301.0911,300.703,301.0613,3411.0
2025-02-06 12:40:00,302.52,302.54,302.26,302.29,6316.0,301.0513,301.0712,300.7926,300.8224,6316.0
2025-02-06 12:45:00,302.3,302.39,302.14,302.33,7498.0,300.8324,300.922,300.6732,300.8623,7498.0
2025-02-06 12:50:00,302.33,302.52,302.24,302.42,6290.0,300.8623,301.0513,300.7727,300.9518,6290.0
2025-02-06 12:55:00,302.35,302.54,302.32,302.54,2203.0,300.8822,301.0712,300.8523,301.0712,2203.0
2025-02-06 13:00:00,302.59,302.76,302.55,302.74,3982.0,301.121,301.2902,301.0812,301.2703,3982.0
2025-02-06 13:05:00,302.75,302.89,302.6,302.61,8821.0,301.2802,301.4195,301.1309,301.1409,8821.0
2025-02-06 13:10:00,302.7,303.0,302.45,302.45,8970.0,301.2305,301.529,300.9817,300.9817,8970.0
2025-02-06 13:15:00,302.43,302.69,302.39,302.52,5190.0,300.9618,301.2205,300.922,301.0513,5190.0
2025-02-06 13:20:00,302.55,302.58,302.19,302.36,5422.0,301.0812,301.111,300.7229,300.8921,5422.0
2025-02-06 13:25:00,302.41,302.63,302.36,302.36,5719.0,300.9419,301.1608,300.8921,300.8921,5719.0
2025-02-06 13:30:00,302.36,302.4,302.08,302.11,7160.0,300.8921,300.9319,300.6135,300.6433,7160.0
2025-02-06 13:35:00,302.23,302.23,301.71,301.88,6618.0,300.7627,300.7627,300.2453,300.4144,6618.0
2025-02-06 13:40:00,301.91,301.95,301.67,301.67,4427.0,300.4443,300.4841,300.2055,300.2055,4427.0
2025-02-06 13:45:00,301.7,301.99,301.58,301.99,4855.0,300.2353,300.5239,300.1159,300.5239,4855.0
2025-02-06 13:50:00,302.03,302.11,301.82,302.04,7289.0,300.5637,300.6433,300.3547,300.5737,7289.0
2025-02-06 13:55:00,301.99,302.25,301.99,302.19,4466.0,300.5239,300.7826,300.5239,300.7229,4466.0
2025-02-06 14:00:00,302.19,302.57,302.11,302.41,9052.0,300.7229,301.1011,300.6433,300.9419,9052.0
2025-02-06 14:05:00,302.39,302.7,302.36,302.7,8045.0,300.922,301.2305,300.8921,301.2305,8045.0
2025-02-06 14:10:00,302.63,302.76,302.39,302.5,8283.0,301.1608,301.2902,300.922,301.0314,8283.0
2025-02-06 14:15:00,302.5,302.65,302.3,302.54,12448.0,301.0314,301.1807,300.8324,301.0712,12448.0
2025-02-06 14:20:00,302.55,302.56,302.41,302.52,9185.0,301.0812,301.0911,300.9419,301.0513,9185.0
2025-02-06 14:25:00,302.52,302.52,302.16,302.28,11905.0,301.0513,301.0513,300.6931,300.8125,11905.0
2025-02-06 14:30:00,302.23,302.34,301.4,301.47,17446.0,300.7627,300.8722,299.9368,300.0064,17446.0
2025-02-06 14:35:00,301.47,301.76,301.32,301.54,5501.0,300.0064,300.295,299.8572,300.0761,5501.0
2025-02-06 14:40:00,301.54,302.34,301.36,302.3,4954.0,300.0761,300.8722,299.897,300.8324,4954.0
2025-02-06 14:45:00,302.43,302.84,302.3,302.79,10483.0,300.9618,301.3698,300.8324,301.32,10483.0
2025-02-06 14:50:00,302.81,303.24,302.69,303.06,22748.0,301.3399,301.7678,301.2205,301.5887,22748.0
2025-02-06 14:55:00,303.01,303.12,302.77,302.8,10458.0,301.5389,301.6484,301.3001,301.33,10458.0
2025-02-06 15:00:00,302.92,303.0,302.44,302.44,9284.0,301.4494,301.529,300.9717,300.9717,9284.0
2025-02-06 15:05:00,302.44,302.78,302.44,302.68,5239.0,300.9717,301.3101,300.9717,301.2106,5239.0
2025-02-06 15:10:00,302.68,302.7,302.23,302.3,6117.0,301.2106,301.2305,300.7627,300.8324,6117.0
2025-02-06 15:15:00,302.24,302.44,302.07,302.4,10611.0,300.7727,300.9717,300.6035,300.9319,10611.0
2025-02-06 15:20:00,302.34,302.62,302.32,302.62,5580.0,300.8722,301.1508,300.8523,301.1508,5580.0
2025-02-06 15:25:00,302.6,302.8,302.6,302.65,7686.0,301.1309,301.33,301.1309,301.1807,7686.0
2025-02-06 15:30:00,302.73,303.16,302.73,302.99,8156.0,301.2603,301.6882,301.2603,301.519,8156.0
2025-02-06 15:35:00,303.07,303.09,302.72,302.73,7592.0,301.5987,301.6186,301.2504,301.2603,7592.0
2025-02-06 15:40:00,302.75,302.75,302.02,302.02,17331.0,301.2802,301.2802,300.5538,300.5538,17331.0
2025-02-06 15:45:00,302.16,302.27,301.92,302.13,18164.0,300.6931,300.8025,300.4542,300.6632,18164.0
2025-02-06 15:50:00,302.02,302.63,301.9,302.5,23302.0,300.5538,301.1608,300.4343,301.0314,23302.0
2025-02-06 15:55:00,302.58,303.12,302.57,302.97,55914.0,301.111,301.6484,301.1011,301.4991,55914.0
2025-02-07 09:30:00,304.93,306.57,304.47,305.72,22801.0,303.4496,305.0817,302.9919,304.2358,22801.0
2025-02-07 09:35:00,305.94,307.52,305.56,306.81,11392.0,304.4547,306.0271,304.0766,305.3205,11392.0
2025-02-07 09:40:00,306.82,307.03,306.17,306.23,7682.0,305.3305,305.5394,304.6836,304.7433,7682.0
2025-02-07 09:45:00,306.26,306.7,306.22,306.44,8659.0,304.7732,305.211,304.7334,304.9523,8659.0
2025-02-07 09:50:00,306.44,306.84,305.95,306.01,19120.0,304.9523,305.3504,304.4647,304.5244,19120.0
2025-02-07 09:55:00,306.07,306.2,305.7,306.06,5353.0,304.5841,304.7135,304.2159,304.5741,5353.0
2025-02-07 10:00:00,305.51,305.73,303.96,303.98,10818.0,304.0268,304.2457,302.4843,302.5042,10818.0
2025-02-07 10:05:00,304.21,304.86,304.13,304.81,5648.0,302.7331,303.38,302.6535,303.3302,5648.0
2025-02-07 10:10:00,304.67,304.74,303.97,304.23,7978.0,303.1909,303.2606,302.4943,302.753,7978.0
2025-02-07 10:15:00,304.43,304.84,304.17,304.79,4243.0,302.9521,303.3601,302.6933,303.3103,4243.0
2025-02-07 10:20:00,304.78,305.04,304.09,305.04,7614.0,303.3004,303.5591,302.6137,303.5591,7614.0
2025-02-07 10:25:00,304.98,305.13,304.59,304.75,9417.0,303.4994,303.6487,303.1113,303.2705,9417.0
2025-02-07 10:30:00,304.72,305.13,304.54,305.13,12703.0,303.2406,303.6487,303.0615,303.6487,12703.0
2025-02-07 10:35:00,305.35,305.5,305.14,305.18,5572.0,303.8676,304.0169,303.6586,303.6984,5572.0
2025-02-07 10:40:00,305.09,305.19,304.79,304.85,2961.0,303.6089,303.7084,303.3103,303.37,2961.0
2025-02-07 10:45:00,304.69,305.04,304.61,304.8,3900.0,303.2108,303.5591,303.1312,303.3203,3900.0
2025-02-07 10:50:00,304.81,304.96,303.1,303.36,27698.0,303.3302,303.4795,301.6285,301.8873,27698.0
2025-02-07 10:55:00,303.38,304.05,303.22,304.05,13168.0,301.9072,302.5739,301.7479,302.5739,13168.0
2025-02-07 11:00:00,303.9,303.9,303.1,303.58,17366.0,302.4246,302.4246,301.6285,302.1062,17366.0
2025-02-07 11:05:00,303.98,304.84,303.74,304.84,7925.0,302.5042,303.3601,302.2654,303.3601,7925.0
2025-02-07 11:10:00,304.73,305.15,304.5,304.79,7389.0,303.2506,303.6686,303.0217,303.3103,7389.0
2025-02-07 11:15:00,305.0,305.68,305.0,305.21,2930.0,303.5193,304.196,303.5193,303.7283,2930.0
2025-02-07 11:20:00,305.19,305.19,304.81,305.1,2619.0,303.7084,303.7084,303.3302,303.6188,2619.0
2025-02-07 11:25:00,304.94,304.94,304.38,304.42,16966.0,303.4596,303.4596,302.9023,302.9421,16966.0
2025-02-07 11:30:00,304.53,304.9,304.53,304.89,4766.0,303.0516,303.4198,303.0516,303.4098,4766.0
2025-02-07 11:35:00,304.83,304.83,304.63,304.63,3324.0,303.3501,303.3501,303.1511,303.1511,3324.0
2025-02-07 11:40:00,304.86,304.93,304.6,304.62,4977.0,303.38,303.4496,303.1212,303.1411,4977.0
2025-02-07 11:45:00,304.71,304.89,304.42,304.89,6130.0,303.2307,303.4098,302.9421,303.4098,6130.0
2025-02-07 11:50:00,304.88,304.9,304.52,304.63,11991.0,303.3999,303.4198,303.0416,303.1511,11991.0
2025-02-07 11:55:00,304.59,304.83,304.05,304.1,10856.0,303.1113,303.3501,302.5739,302.6237,10856.0
2025-02-07 12:00:00,304.15,304.42,303.86,304.11,6618.0,302.6734,302.9421,302.3848,302.6336,6618.0
2025-02-07 12:05:00,304.08,305.12,303.95,305.01,18778.0,302.6038,303.6387,302.4744,303.5292,18778.0
2025-02-07 12:10:00,305.01,305.03,304.6,304.97,8658.0,303.5292,303.5491,303.1212,303.4894,8658.0
2025-02-07 12:15:00,304.94,304.95,304.35,304.62,7298.0,303.4596,303.4695,302.8724,303.1411,7298.0
2025-02-07 12:20:00,304.73,305.14,304.36,304.62,8726.0,303.2506,303.6586,302.8824,303.1411,8726.0
2025-02-07 12:25:00,304.62,304.74,304.38,304.49,22956.0,303.1411,303.2606,302.9023,303.0118,22956.0
2025-02-07 12:30:00,304.36,304.49,304.15,304.3,14291.0,302.8824,303.0118,302.6734,302.8227,14291.0
2025-02-07 12:35:00,304.21,304.51,304.21,304.47,3700.0,302.7331,303.0317,302.7331,302.9919,3700.0
2025-02-07 12:40:00,304.51,304.65,304.33,304.44,9279.0,303.0317,303.171,302.8525,302.962,9279.0
2025-02-07 12:45:00,304.45,304.58,304.38,304.51,4179.0,302.972,303.1013,302.9023,303.0317,4179.0
2025-02-07 12:50:00,304.51,304.52,304.18,304.5,5888.0,303.0317,303.0416,302.7033,303.0217,5888.0
2025-02-07 12:55:00,304.5,304.62,304.25,304.25,6436.0,303.0217,303.1411,302.7729,302.7729,6436.0
2025-02-07 13:00:00,304.43,304.82,304.36,304.74,5840.0,302.9521,303.3402,302.8824,303.2606,5840.0
2025-02-07 13:05:00,304.83,305.11,304.83,304.99,2198.0,303.3501,303.6288,303.3501,303.5093,2198.0
2025-02-07 13:10:00,304.98,305.2,304.94,305.1,2000.0,303.4994,303.7183,303.4596,303.6188,2000.0
2025-02-07 13:15:00,305.1,305.23,305.02,305.09,5965.0,303.6188,303.7482,303.5392,303.6089,5965.0
2025-02-07 13:20:00,305.04,305.07,304.77,304.84,4092.0,303.5591,303.5889,303.2904,303.3601,4092.0
2025-02-07 13:25:00,304.85,304.85,304.52,304.53,16838.0,303.37,303.37,303.0416,303.0516,16838.0
2025-02-07 13:30:00,304.61,304.61,304.25,304.25,26055.0,303.1312,303.1312,302.7729,302.7729,26055.0
2025-02-07 13:35:00,304.3,304.49,303.9,304.1,75123.0,302.8227,303.0118,302.4246,302.6237,75123.0
2025-02-07 13:40:00,304.19,304.19,303.77,303.77,9269.0,302.7132,302.7132,302.2953,302.2953,9269.0
2025-02-07 13:45:00,303.87,303.91,303.67,303.68,6121.0,302.3948,302.4346,302.1957,302.2057,6121.0
2025-02-07 13:50:00,303.68,303.68,303.24,303.24,16066.0,302.2057,302.2057,301.7678,301.7678,16066.0
2025-02-07 13:55:00,303.35,303.46,303.18,303.2,8747.0,301.8773,301.9868,301.7081,301.728,8747.0
2025-02-07 14:00:00,303.12,303.63,303.08,303.61,5582.0,301.6484,302.1559,301.6086,302.136,5582.0
2025-02-07 14:05:00,303.64,303.66,303.42,303.54,9905.0,302.1659,302.1858,301.947,302.0664,9905.0
2025-02-07 14:10:00,303.42,303.58,303.36,303.54,10412.0,301.947,302.1062,301.8873,302.0664,10412.0
2025-02-07 14:15:00,303.53,303.71,303.4,303.44,10089.0,302.0564,302.2356,301.9271,301.9669,10089.0
2025-02-07 14:20:00,303.49,303.55,303.32,303.47,10824.0,302.0166,302.0763,301.8474,301.9967,10824.0
2025-02-07 14:25:00,303.47,303.56,302.95,302.95,6117.0,301.9967,302.0863,301.4792,301.4792,6117.0
2025-02-07 14:30:00,302.96,303.19,302.86,303.19,5019.0,301.4892,301.7181,301.3897,301.7181,5019.0
2025-02-07 14:35:00,303.06,303.48,303.06,303.46,3263.0,301.5887,302.0067,301.5887,301.9868,3263.0
2025-02-07 14:40:00,303.4,303.76,303.4,303.61,6358.0,301.9271,302.2853,301.9271,302.136,6358.0
2025-02-07 14:45:00,303.51,303.87,303.38,303.87,5826.0,302.0365,302.3948,301.9072,302.3948,5826.0
2025-02-07 14:50:00,304.0,304.08,303.66,303.66,4987.0,302.5241,302.6038,302.1858,302.1858,4987.0
2025-02-07 14:55:00,303.76,303.93,303.61,303.79,10339.0,302.2853,302.4545,302.136,302.3152,10339.0
2025-02-07 15:00:00,303.7,303.77,303.23,303.37,9547.0,302.2256,302.2953,301.7579,301.8972,9547.0
2025-02-07 15:05:00,303.37,303.69,303.36,303.61,4026.0,301.8972,302.2156,301.8873,302.136,4026.0
2025-02-07 15:10:00,303.65,303.65,303.08,303.1,5590.0,302.1758,302.1758,301.6086,301.6285,5590.0
2025-02-07 15:15:00,303.1,303.39,303.09,303.31,7748.0,301.6285,301.9171,301.6186,301.8375,7748.0
2025-02-07 15:20:00,303.43,303.67,303.38,303.6,7154.0,301.9569,302.1957,301.9072,302.1261,7154.0
2025-02-07 15:25:00,303.55,304.01,303.55,303.67,17980.0,302.0763,302.5341,302.0763,302.1957,17980.0
2025-02-07 15:30:00,303.74,303.88,303.68,303.84,5479.0,302.2654,302.4047,302.2057,302.3649,5479.0
2025-02-07 15:35:00,303.85,304.01,303.82,303.99,10935.0,302.3749,302.5341,302.345,302.5142,10935.0
2025-02-07 15:40:00,303.97,304.09,303.92,303.94,10414.0,302.4943,302.6137,302.4445,302.4644,10414.0
2025-02-07 15:45:00,303.94,304.16,303.87,303.95,14326.0,302.4644,302.6834,302.3948,302.4744,14326.0
2025-02-07 15:50:00,303.99,304.19,303.81,303.86,19021.0,302.5142,302.7132,302.3351,302.3848,19021.0
2025-02-07 15:55:00,303.98,304.15,303.85,303.9,42347.0,302.5042,302.6734,302.3749,302.4246,42347.0
2025-02-10 09:30:00,305.92,306.22,305.0,305.95,29730.0,304.4348,304.7334,303.5193,304.4647,29730.0
2025-02-10 09:35:00,305.73,305.73,304.37,304.42,7764.0,304.2457,304.2457,302.8923,302.9421,7764.0
2025-02-10 09:40:00,304.69,304.69,303.92,304.44,8912.0,303.2108,303.2108,302.4445,302.962,8912.0
2025-02-10 09:45:00,304.3,304.3,302.5,304.28,13838.0,302.8227,302.8227,301.0314,302.8028,13838.0
2025-02-10 09:50:00,303.97,304.33,303.78,304.11,3628.0,302.4943,302.8525,302.3052,302.6336,3628.0
2025-02-10 09:55:00,303.72,303.95,303.43,303.68,7895.0,302.2455,302.4744,301.9569,302.2057,7895.0
2025-02-10 10:00:00,303.67,304.4,303.67,304.32,9364.0,302.1957,302.9222,302.1957,302.8426,9364.0
2025-02-10 10:05:00,304.16,304.78,303.94,304.08,8605.0,302.6834,303.3004,302.4644,302.6038,8605.0
2025-02-10 10:10:00,303.96,303.96,303.3,303.52,5103.0,302.4843,302.4843,301.8275,302.0465,5103.0
2025-02-10 10:15:00,303.48,303.77,303.37,303.42,6725.0,302.0067,302.2953,301.8972,301.947,6725.0
2025-02-10 10:20:00,303.43,303.84,303.32,303.61,5028.0,301.9569,302.3649,301.8474,302.136,5028.0
2025-02-10 10:25:00,303.72,303.88,303.61,303.7,3511.0,302.2455,302.4047,302.136,302.2256,3511.0
2025-02-10 10:30:00,303.7,304.12,303.57,303.7,12487.0,302.2256,302.6436,302.0962,302.2256,12487.0
2025-02-10 10:35:00,303.7,303.7,302.73,302.73,9759.0,302.2256,302.2256,301.2603,301.2603,9759.0
2025-02-10 10:40:00,302.73,303.13,302.6,302.92,9035.0,301.2603,301.6584,301.1309,301.4494,9035.0
2025-02-10 10:45:00,302.93,303.26,302.8,303.19,8143.0,301.4593,301.7877,301.33,301.7181,8143.0
2025-02-10 10:50:00,303.05,303.05,302.68,302.88,3700.0,301.5788,301.5788,301.2106,301.4096,3700.0
2025-02-10 10:55:00,302.85,302.85,301.88,301.92,12934.0,301.3797,301.3797,300.4144,300.4542,12934.0
2025-02-10 11:00:00,301.86,302.03,301.66,301.94,3949.0,300.3945,300.5637,300.1955,300.4741,3949.0
2025-02-10 11:05:00,301.96,302.2,301.83,302.12,7124.0,300.494,300.7329,300.3647,300.6533,7124.0
2025-02-10 11:10:00,302.16,302.31,301.85,301.93,5430.0,300.6931,300.8423,300.3846,300.4642,5430.0
2025-02-10 11:15:00,302.01,302.01,301.36,301.69,5110.0,300.5438,300.5438,299.897,300.2254,5110.0
2025-02-10 11:20:00,301.77,301.79,301.55,301.68,3515.0,300.305,300.3249,300.086,300.2154,3515.0
2025-02-10 11:25:00,301.55,302.0,301.42,302.0,5347.0,300.086,300.5339,299.9567,300.5339,5347.0
2025-02-10 11:30:00,302.02,302.02,301.5,301.55,3670.0,300.5538,300.5538,300.0363,300.086,3670.0
2025-02-10 11:35:00,301.55,301.87,301.42,301.79,3000.0,300.086,300.4045,299.9567,300.3249,3000.0
2025-02-10 11:40:00,301.77,302.04,301.62,301.98,2650.0,300.305,300.5737,300.1557,300.5139,2650.0
2025-02-10 11:45:00,302.09,302.21,301.8,302.13,5187.0,300.6234,300.7428,300.3348,300.6632,5187.0
2025-02-10 11:50:00,302.15,302.37,302.15,302.19,3418.0,300.6831,300.9021,300.6831,300.7229,3418.0
2025-02-10 11:55:00,302.07,302.53,302.07,302.33,5145.0,300.6035,301.0613,300.6035,300.8623,5145.0
2025-02-10 12:00:00,302.33,302.36,302.13,302.22,2319.0,300.8623,300.8921,300.6632,300.7528,2319.0
2025-02-10 12:05:00,302.17,302.17,301.84,301.93,2847.0,300.703,300.703,300.3746,300.4642,2847.0
2025-02-10 12:10:00,301.88,302.04,301.62,301.97,5900.0,300.4144,300.5737,300.1557,300.504,5900.0
2025-02-10 12:15:00,301.97,302.1,301.61,302.1,5999.0,300.504,300.6334,300.1457,300.6334,5999.0
2025-02-10 12:20:00,302.0,302.05,301.84,301.94,5402.0,300.5339,300.5836,300.3746,300.4741,5402.0
2025-02-10 12:25:00,301.94,302.27,301.94,302.19,10727.0,300.4741,300.8025,300.4741,300.7229,10727.0
2025-02-10 12:30:00,302.35,302.51,302.02,302.21,14394.0,300.8822,301.0414,300.5538,300.7428,14394.0
2025-02-10 12:35:00,302.19,302.2,302.07,302.19,3768.0,300.7229,300.7329,300.6035,300.7229,3768.0
2025-02-10 12:40:00,302.18,302.18,301.84,301.86,5728.0,300.713,300.713,300.3746,300.3945,5728.0
2025-02-10 12:45:00,301.86,302.15,301.78,302.13,9367.0,300.3945,300.6831,300.3149,300.6632,9367.0
2025-02-10 12:50:00,302.05,302.12,301.94,302.08,5512.0,300.5836,300.6533,300.4741,300.6135,5512.0
2025-02-10 12:55:00,302.18,302.3,302.01,302.23,5458.0,300.713,300.8324,300.5438,300.7627,5458.0
2025-02-10 13:00:00,302.23,302.46,302.15,302.46,2000.0,300.7627,300.9916,300.6831,300.9916,2000.0
2025-02-10 13:05:00,302.44,302.7,302.3,302.64,6241.0,300.9717,301.2305,300.8324,301.1707,6241.0
2025-02-10 13:10:00,302.56,302.85,302.55,302.85,4768.0,301.0911,301.3797,301.0812,301.3797,4768.0
2025-02-10 13:15:00,302.95,302.95,302.49,302.49,4825.0,301.4792,301.4792,301.0215,301.0215,4825.0
2025-02-10 13:20:00,302.56,302.57,302.44,302.44,1508.0,301.0911,301.1011,300.9717,300.9717,1508.0
2025-02-10 13:25:00,302.62,303.03,302.58,303.03,7068.0,301.1508,301.5589,301.111,301.5589,7068.0
2025-02-10 13:30:00,302.9,302.9,302.76,302.79,1208.0,301.4295,301.4295,301.2902,301.32,1208.0
2025-02-10 13:35:00,302.8,303.03,302.79,302.91,2764.0,301.33,301.5589,301.32,301.4394,2764.0
2025-02-10 13:40:00,302.91,302.96,302.83,302.96,3363.0,301.4394,301.4892,301.3598,301.4892,3363.0
2025-02-10 13:45:00,302.98,303.34,302.97,303.24,6431.0,301.5091,301.8673,301.4991,301.7678,6431.0
2025-02-10 13:50:00,303.29,303.54,303.22,303.5,4742.0,301.8176,302.0664,301.7479,302.0266,4742.0
2025-02-10 13:55:00,303.56,303.65,303.52,303.57,5024.0,302.0863,302.1758,302.0465,302.0962,5024.0
2025-02-10 14:00:00,303.58,304.08,303.33,304.08,67015.0,302.1062,302.6038,301.8574,302.6038,67015.0
2025-02-10 14:05:00,304.12,304.12,303.74,303.85,37737.0,302.6436,302.6436,302.2654,302.3749,37737.0
2025-02-10 14:10:00,303.88,304.14,303.88,304.08,4265.0,302.4047,302.6635,302.4047,302.6038,4265.0
2025-02-10 14:15:00,304.2,304.23,303.65,303.71,13369.0,302.7232,302.753,302.1758,302.2356,13369.0
2025-02-10 14:20:00,303.71,303.93,303.65,303.8,26481.0,302.2356,302.4545,302.1758,302.3251,26481.0
2025-02-10 14:25:00,303.66,303.91,303.48,303.87,21841.0,302.1858,302.4346,302.0067,302.3948,21841.0
2025-02-10 14:30:00,304.01,304.38,303.98,304.19,11665.0,302.5341,302.9023,302.5042,302.7132,11665.0
2025-02-10 14:35:00,304.19,304.51,304.03,304.45,11101.0,302.7132,303.0317,302.554,302.972,11101.0
2025-02-10 14:40:00,304.45,304.56,304.11,304.15,50806.0,302.972,303.0814,302.6336,302.6734,50806.0
2025-02-10 14:45:00,304.27,304.36,304.08,304.08,6754.0,302.7928,302.8824,302.6038,302.6038,6754.0
2025-02-10 14:50:00,304.2,304.2,303.94,304.08,3165.0,302.7232,302.7232,302.4644,302.6038,3165.0
2025-02-10 14:55:00,304.13,304.14,303.73,303.83,4067.0,302.6535,302.6635,302.2555,302.355,4067.0
2025-02-10 15:00:00,303.7,304.08,303.56,303.9,14226.0,302.2256,302.6038,302.0863,302.4246,14226.0
2025-02-10 15:05:00,303.91,304.25,303.88,304.15,17078.0,302.4346,302.7729,302.4047,302.6734,17078.0
2025-02-10 15:10:00,304.35,304.62,304.34,304.54,8602.0,302.8724,303.1411,302.8625,303.0615,8602.0
2025-02-10 15:15:00,304.54,304.74,304.47,304.69,7248.0,303.0615,303.2606,302.9919,303.2108,7248.0
2025-02-10 15:20:00,304.59,304.84,304.57,304.63,10440.0,303.1113,303.3601,303.0914,303.1511,10440.0
2025-02-10 15:25:00,304.63,304.72,304.46,304.49,5135.0,303.1511,303.2406,302.9819,303.0118,5135.0
2025-02-10 15:30:00,304.46,304.56,304.38,304.44,11975.0,302.9819,303.0814,302.9023,302.962,11975.0
2025-02-10 15:35:00,304.44,304.52,304.25,304.5,13026.0,302.962,303.0416,302.7729,303.0217,13026.0
2025-02-10 15:40:00,304.52,304.63,304.28,304.31,10297.0,303.0416,303.1511,302.8028,302.8326,10297.0
2025-02-10 15:45:00,304.28,304.45,304.25,304.39,20805.0,302.8028,302.972,302.7729,302.9122,20805.0
2025-02-10 15:50:00,304.47,304.84,304.19,304.55,57719.0,302.9919,303.3601,302.7132,303.0715,57719.0
2025-02-10 15:55:00,304.47,304.56,304.05,304.26,63478.0,302.9919,303.0814,302.5739,302.7829,63478.0
2025-02-11 09:30:00,291.32,295.59,290.21,292.31,90998.0,289.9057,294.155,288.8011,290.8909,90998.0
2025-02-11 09:35:00,292.15,293.41,288.56,290.01,54301.0,290.7317,291.9856,287.1591,288.6021,54301.0
2025-02-11 09:40:00,290.22,291.39,289.48,290.22,53172.0,288.811,289.9754,288.0746,288.811,53172.0
2025-02-11 09:45:00,290.32,290.33,288.51,289.44,44700.0,288.9106,288.9205,287.1093,288.0348,44700.0
2025-02-11 09:50:00,289.44,290.33,288.76,289.45,27915.0,288.0348,288.9205,287.3581,288.0448,27915.0
2025-02-11 09:55:00,289.38,291.16,289.35,290.72,17403.0,287.9751,289.7465,287.9453,289.3086,17403.0
2025-02-11 10:00:00,291.13,291.26,289.5,289.59,35112.0,289.7166,289.846,288.0945,288.1841,35112.0
2025-02-11 10:05:00,289.59,290.09,289.12,289.84,36888.0,288.1841,288.6817,287.7164,288.4329,36888.0
2025-02-11 10:10:00,289.81,290.61,289.56,289.95,37390.0,288.403,289.1991,288.1542,288.5424,37390.0
2025-02-11 10:15:00,289.86,289.95,288.51,288.97,17452.0,288.4528,288.5424,287.1093,287.5671,17452.0
2025-02-11 10:20:00,288.97,289.63,288.8,289.32,19543.0,287.5671,288.2239,287.3979,287.9154,19543.0
2025-02-11 10:25:00,289.07,290.07,289.07,289.39,10129.0,287.6666,288.6618,287.6666,287.9851,10129.0
2025-02-11 10:30:00,289.52,290.16,289.4,289.94,10116.0,288.1144,288.7513,287.995,288.5324,10116.0
2025-02-11 10:35:00,289.8,290.1,289.39,289.84,8514.0,288.3931,288.6916,287.9851,288.4329,8514.0
2025-02-11 10:40:00,289.78,290.88,289.67,290.88,15755.0,288.3732,289.4678,288.2637,289.4678,15755.0
2025-02-11 10:45:00,290.88,291.24,290.78,291.16,27381.0,289.4678,289.8261,289.3683,289.7465,27381.0
2025-02-11 10:50:00,291.15,291.49,290.75,291.49,7286.0,289.7365,290.0749,289.3385,290.0749,7286.0
2025-02-11 10:55:00,291.16,292.04,291.16,291.54,20495.0,289.7465,290.6222,289.7465,290.1246,20495.0
2025-02-11 11:00:00,291.77,292.42,291.73,291.92,18886.0,290.3535,291.0004,290.3137,290.5028,18886.0
2025-02-11 11:05:00,291.92,292.06,291.33,291.33,11099.0,290.5028,290.6421,289.9157,289.9157,11099.0
2025-02-11 11:10:00,291.22,291.32,290.17,290.26,8806.0,289.8062,289.9057,288.7613,288.8508,8806.0
2025-02-11 11:15:00,290.22,290.28,288.57,288.73,21408.0,288.811,288.8708,287.1691,287.3283,21408.0
2025-02-11 11:20:00,288.78,288.78,287.65,288.03,17298.0,287.378,287.378,286.2535,286.6317,17298.0
2025-02-11 11:25:00,287.79,288.11,286.14,286.32,12717.0,286.3928,286.7113,284.7508,284.93,12717.0
2025-02-11 11:30:00,286.59,287.46,286.47,287.25,26242.0,285.1987,286.0644,285.0792,285.8555,26242.0
2025-02-11 11:35:00,287.25,287.58,285.53,285.63,29756.0,285.8555,286.1839,284.1438,284.2433,29756.0
2025-02-11 11:40:00,285.62,286.22,285.01,286.15,29366.0,284.2334,284.8305,283.6263,284.7608,29366.0
2025-02-11 11:45:00,286.3,286.46,285.87,286.28,16630.0,284.9101,285.0693,284.4822,284.8902,16630.0
2025-02-11 11:50:00,286.31,286.73,286.04,286.67,14183.0,284.92,285.338,284.6513,285.2783,14183.0
2025-02-11 11:55:00,286.64,286.88,286.38,286.61,7432.0,285.2484,285.4873,284.9897,285.2186,7432.0
2025-02-11 12:00:00,286.39,287.22,286.26,287.03,8811.0,284.9996,285.8256,284.8703,285.6365,8811.0
2025-02-11 12:05:00,287.04,287.75,286.82,287.71,10448.0,285.6465,286.353,285.4275,286.3132,10448.0
2025-02-11 12:10:00,287.94,287.94,287.08,287.19,10634.0,286.5421,286.5421,285.6863,285.7958,10634.0
2025-02-11 12:15:00,287.03,287.25,287.02,287.12,5822.0,285.6365,285.8555,285.6266,285.7261,5822.0
2025-02-11 12:20:00,287.1,287.48,287.05,287.43,5405.0,285.7062,286.0843,285.6564,286.0346,5405.0
2025-02-11 12:25:00,287.31,287.83,287.09,287.8,6775.0,285.9152,286.4326,285.6962,286.4028,6775.0
2025-02-11 12:30:00,287.93,288.41,287.88,288.17,5221.0,286.5322,287.0098,286.4824,286.771,5221.0
2025-02-11 12:35:00,288.04,288.12,287.78,287.92,6051.0,286.6416,286.7212,286.3829,286.5222,6051.0
2025-02-11 12:40:00,287.85,288.7,287.49,288.7,8176.0,286.4525,287.2984,286.0943,287.2984,8176.0
2025-02-11 12:45:00,288.57,288.88,288.34,288.55,63489.0,287.1691,287.4775,286.9402,287.1491,63489.0
2025-02-11 12:50:00,288.67,288.67,287.59,287.92,74509.0,287.2686,287.2686,286.1938,286.5222,74509.0
2025-02-11 12:55:00,287.82,288.72,287.82,288.53,7300.0,286.4227,287.3183,286.4227,287.1292,7300.0
2025-02-11 13:00:00,288.5,288.57,288.28,288.48,2810.0,287.0994,287.1691,286.8805,287.0795,2810.0
2025-02-11 13:05:00,288.54,288.64,288.26,288.34,6004.0,287.1392,287.2387,286.8606,286.9402,6004.0
2025-02-11 13:10:00,288.52,288.85,288.49,288.85,8013.0,287.1193,287.4477,287.0894,287.4477,8013.0
2025-02-11 13:15:00,288.77,288.85,288.29,288.35,15868.0,287.3681,287.4477,286.8904,286.9501,15868.0
2025-02-11 13:20:00,288.42,289.29,288.41,288.96,12086.0,287.0198,287.8856,287.0098,287.5572,12086.0
2025-02-11 13:25:00,289.07,289.66,289.07,289.53,11065.0,287.6666,288.2538,287.6666,288.1244,11065.0
2025-02-11 13:30:00,289.75,290.21,289.14,289.23,17285.0,288.3433,288.8011,287.7363,287.8258,17285.0
2025-02-11 13:35:00,289.05,289.28,288.39,288.49,13753.0,287.6467,287.8756,286.9899,287.0894,13753.0
2025-02-11 13:40:00,288.5,288.77,287.31,287.47,12075.0,287.0994,287.3681,285.9152,286.0744,12075.0
2025-02-11 13:45:00,287.61,288.95,287.48,288.94,8862.0,286.2137,287.5472,286.0843,287.5373,8862.0
2025-02-11 13:50:00,288.74,288.98,288.3,288.6,7618.0,287.3382,287.5771,286.9004,287.1989,7618.0
2025-02-11 13:55:00,288.6,288.75,288.33,288.33,11897.0,287.1989,287.3482,286.9302,286.9302,11897.0
2025-02-11 14:00:00,288.33,288.44,288.17,288.32,4666.0,286.9302,287.0397,286.771,286.9203,4666.0
2025-02-11 14:05:00,288.34,288.51,288.2,288.38,2877.0,286.9402,287.1093,286.8008,286.98,2877.0
2025-02-11 14:10:00,288.24,288.53,288.22,288.39,4202.0,286.8407,287.1292,286.8208,286.9899,4202.0
2025-02-11 14:15:00,288.53,288.96,288.39,288.74,26485.0,287.1292,287.5572,286.9899,287.3382,26485.0
2025-02-11 14:20:00,288.74,289.35,288.63,289.26,5685.0,287.3382,287.9453,287.2288,287.8557,5685.0
2025-02-11 14:25:00,289.39,289.73,289.35,289.51,14171.0,287.9851,288.3234,287.9453,288.1045,14171.0
2025-02-11 14:30:00,289.51,289.92,289.51,289.79,3674.0,288.1045,288.5125,288.1045,288.3831,3674.0
2025-02-11 14:35:00,289.81,289.88,289.6,289.79,8495.0,288.403,288.4727,288.1941,288.3831,8495.0
2025-02-11 14:40:00,289.9,290.55,289.8,290.41,13266.0,288.4926,289.1394,288.3931,289.0001,13266.0
2025-02-11 14:45:00,290.41,290.43,289.86,290.19,13283.0,289.0001,289.02,288.4528,288.7812,13283.0
2025-02-11 14:50:00,290.13,290.33,289.8,289.8,7900.0,288.7215,288.9205,288.3931,288.3931,7900.0
2025-02-11 14:55:00,289.82,290.29,289.82,290.12,4404.0,288.413,288.8807,288.413,288.7115,4404.0
2025-02-11 15:00:00,290.13,290.37,290.12,290.22,4039.0,288.7215,288.9603,288.7115,288.811,4039.0
2025-02-11 15:05:00,290.25,290.36,289.95,290.06,14349.0,288.8409,288.9504,288.5424,288.6518,14349.0
2025-02-11 15:10:00,290.06,290.11,289.79,289.83,9291.0,288.6518,288.7016,288.3831,288.4229,9291.0
2025-02-11 15:15:00,289.8,290.48,289.64,290.48,19365.0,288.3931,289.0698,288.2339,289.0698,19365.0
2025-02-11 15:20:00,290.44,290.54,289.95,290.0,10091.0,289.03,289.1295,288.5424,288.5921,10091.0
2025-02-11 15:25:00,290.0,290.01,289.58,289.93,17127.0,288.5921,288.6021,288.1741,288.5225,17127.0
2025-02-11 15:30:00,289.94,290.3,289.94,290.22,8195.0,288.5324,288.8907,288.5324,288.811,8195.0
2025-02-11 15:35:00,290.22,290.49,290.17,290.34,14038.0,288.811,289.0797,288.7613,288.9305,14038.0
2025-02-11 15:40:00,290.26,290.53,290.18,290.32,24229.0,288.8508,289.1195,288.7712,288.9106,24229.0
2025-02-11 15:45:00,290.31,290.44,288.76,288.8,89260.0,288.9006,289.03,287.3581,287.3979,89260.0
2025-02-11 15:50:00,288.89,289.03,288.09,288.09,57426.0,287.4875,287.6268,286.6914,286.6914,57426.0
2025-02-11 15:55:00,287.99,288.58,287.18,288.01,124318.0,286.5919,287.179,285.7858,286.6118,124318.0
2025-02-12 09:30:00,283.98,286.71,283.49,285.93,35168.0,282.6013,285.3181,282.1137,284.5419,35168.0
2025-02-12 09:35:00,286.11,288.0,285.9,287.56,20187.0,284.721,286.6018,284.512,286.164,20187.0
2025-02-12 09:40:00,287.78,288.69,287.18,287.5,14824.0,286.3829,287.2885,285.7858,286.1042,14824.0
2025-02-12 09:45:00,287.35,288.08,286.64,287.25,31211.0,285.955,286.6814,285.2484,285.8555,31211.0
2025-02-12 09:50:00,287.23,287.24,286.3,286.53,16676.0,285.8356,285.8455,284.9101,285.139,16676.0
2025-02-12 09:55:00,286.34,286.99,286.3,286.82,15980.0,284.9499,285.5967,284.9101,285.4275,15980.0
2025-02-12 10:00:00,286.76,287.14,286.3,286.6,21089.0,285.3678,285.746,284.9101,285.2086,21089.0
2025-02-12 10:05:00,286.28,287.61,286.28,287.49,15794.0,284.8902,286.2137,284.8902,286.0943,15794.0
2025-02-12 10:10:00,287.5,287.54,286.61,286.61,13587.0,286.1042,286.1441,285.2186,285.2186,13587.0
2025-02-12 10:15:00,286.61,287.08,286.37,286.73,13323.0,285.2186,285.6863,284.9797,285.338,13323.0
2025-02-12 10:20:00,286.65,286.99,286.18,286.77,16360.0,285.2584,285.5967,284.7907,285.3778,16360.0
2025-02-12 10:25:00,286.77,286.78,286.3,286.5,6220.0,285.3778,285.3877,284.9101,285.1091,6220.0
2025-02-12 10:30:00,286.49,286.84,286.3,286.79,11397.0,285.0992,285.4475,284.9101,285.3977,11397.0
2025-02-12 10:35:00,286.79,288.19,286.79,287.59,26281.0,285.3977,286.7909,285.3977,286.1938,26281.0
2025-02-12 10:40:00,287.65,287.65,287.0,287.36,20833.0,286.2535,286.2535,285.6067,285.9649,20833.0
2025-02-12 10:45:00,287.16,287.69,286.9,287.16,9470.0,285.7659,286.2933,285.5072,285.7659,9470.0
2025-02-12 10:50:00,287.22,287.45,286.96,287.35,8022.0,285.8256,286.0545,285.5669,285.955,8022.0
2025-02-12 10:55:00,287.38,288.14,287.37,288.1,7373.0,285.9848,286.7411,285.9749,286.7013,7373.0
2025-02-12 11:00:00,288.1,288.34,287.23,287.36,41518.0,286.7013,286.9402,285.8356,285.9649,41518.0
2025-02-12 11:05:00,287.24,287.59,286.98,287.13,11797.0,285.8455,286.1938,285.5868,285.736,11797.0
2025-02-12 11:10:00,287.14,287.6,286.39,286.54,13598.0,285.746,286.2038,284.9996,285.1489,13598.0
2025-02-12 11:15:00,286.54,287.22,286.35,287.22,8713.0,285.1489,285.8256,284.9598,285.8256,8713.0
2025-02-12 11:20:00,287.26,287.46,287.04,287.31,8072.0,285.8654,286.0644,285.6465,285.9152,8072.0
2025-02-12 11:25:00,287.34,287.88,287.12,287.88,4462.0,285.945,286.4824,285.7261,286.4824,4462.0
2025-02-12 11:30:00,287.89,288.18,287.83,287.98,6680.0,286.4924,286.7809,286.4326,286.5819,6680.0
2025-02-12 11:35:00,288.02,288.18,287.81,288.09,5705.0,286.6217,286.7809,286.4127,286.6914,5705.0
2025-02-12 11:40:00,288.23,289.45,288.08,289.45,5098.0,286.8307,288.0448,286.6814,288.0448,5098.0
2025-02-12 11:45:00,289.43,289.78,289.09,289.78,8845.0,288.0249,288.3732,287.6865,288.3732,8845.0
2025-02-12 11:50:00,289.81,290.39,289.66,290.31,5184.0,288.403,288.9802,288.2538,288.9006,5184.0
2025-02-12 11:55:00,290.44,291.06,290.44,291.06,10313.0,289.03,289.647,289.03,289.647,10313.0
2025-02-12 12:00:00,290.99,291.25,290.99,291.13,9263.0,289.5773,289.836,289.5773,289.7166,9263.0
2025-02-12 12:05:00,291.01,291.15,290.63,290.69,8926.0,289.5972,289.7365,289.2191,289.2788,8926.0
2025-02-12 12:10:00,290.64,291.18,290.41,291.18,7722.0,289.229,289.7664,289.0001,289.7664,7722.0
2025-02-12 12:15:00,291.28,291.36,290.88,291.22,6565.0,289.8659,289.9455,289.4678,289.8062,6565.0
2025-02-12 12:20:00,291.19,291.2,291.0,291.19,1700.0,289.7763,289.7863,289.5873,289.7763,1700.0
2025-02-12 12:25:00,291.14,291.38,291.03,291.38,6271.0,289.7266,289.9654,289.6171,289.9654,6271.0
2025-02-12 12:30:00,291.25,291.47,290.66,290.91,9860.0,289.836,290.055,289.2489,289.4977,9860.0
2025-02-12 12:35:00,291.0,291.0,290.48,290.7,10678.0,289.5873,289.5873,289.0698,289.2887,10678.0
2025-02-12 12:40:00,290.65,290.72,290.41,290.49,5371.0,289.239,289.3086,289.0001,289.0797,5371.0
2025-02-12 12:45:00,290.42,291.07,290.42,290.94,9954.0,289.0101,289.6569,289.0101,289.5275,9954.0
2025-02-12 12:50:00,290.84,290.84,290.55,290.6,8796.0,289.428,289.428,289.1394,289.1892,8796.0
2025-02-12 12:55:00,290.6,291.0,290.49,291.0,10463.0,289.1892,289.5873,289.0797,289.5873,10463.0
2025-02-12 13:00:00,290.98,291.06,290.53,290.66,6125.0,289.5674,289.647,289.1195,289.2489,6125.0
2025-02-12 13:05:00,290.85,291.15,290.62,290.62,5633.0,289.438,289.7365,289.2091,289.2091,5633.0
2025-02-12 13:10:00,290.49,291.0,290.45,290.96,4841.0,289.0797,289.5873,289.0399,289.5474,4841.0
2025-02-12 13:15:00,291.0,291.11,290.49,290.68,13626.0,289.5873,289.6967,289.0797,289.2688,13626.0
2025-02-12 13:20:00,290.75,290.84,290.16,290.46,23661.0,289.3385,289.428,288.7513,289.0499,23661.0
2025-02-12 13:25:00,290.49,290.58,290.16,290.34,22782.0,289.0797,289.1693,288.7513,288.9305,22782.0
2025-02-12 13:30:00,290.34,290.77,290.2,290.49,8533.0,288.9305,289.3584,288.7911,289.0797,8533.0
2025-02-12 13:35:00,290.46,290.59,289.83,290.14,15769.0,289.0499,289.1792,288.4229,288.7314,15769.0
2025-02-12 13:40:00,290.14,290.36,289.88,290.02,24399.0,288.7314,288.9504,288.4727,288.612,24399.0
2025-02-12 13:45:00,290.17,290.18,289.87,289.87,9329.0,288.7613,288.7712,288.4627,288.4627,9329.0
2025-02-12 13:50:00,289.83,289.89,288.61,289.06,34092.0,288.4229,288.4826,287.2089,287.6567,34092.0
2025-02-12 13:55:00,289.14,289.14,288.59,288.74,6166.0,287.7363,287.7363,287.189,287.3382,6166.0
2025-02-12 14:00:00,288.75,288.89,288.52,288.63,6928.0,287.3482,287.4875,287.1193,287.2288,6928.0
2025-02-12 14:05:00,288.63,288.87,288.45,288.72,6491.0,287.2288,287.4676,287.0496,287.3183,6491.0
2025-02-12 14:10:00,288.72,288.72,288.05,288.05,12266.0,287.3183,287.3183,286.6516,286.6516,12266.0
2025-02-12 14:15:00,288.11,288.22,287.41,287.45,11693.0,286.7113,286.8208,286.0147,286.0545,11693.0
2025-02-12 14:20:00,287.42,287.62,287.29,287.48,18123.0,286.0246,286.2237,285.8953,286.0843,18123.0
2025-02-12 14:25:00,287.44,288.02,287.34,288.0,12688.0,286.0445,286.6217,285.945,286.6018,12688.0
2025-02-12 14:30:00,287.88,288.13,287.77,288.13,7294.0,286.4824,286.7312,286.3729,286.7312,7294.0
2025-02-12 14:35:00,288.17,288.31,288.0,288.13,10801.0,286.771,286.9103,286.6018,286.7312,10801.0
2025-02-12 14:40:00,288.21,288.21,287.91,288.06,11485.0,286.8108,286.8108,286.5123,286.6615,11485.0
2025-02-12 14:45:00,288.04,288.94,288.04,288.81,9171.0,286.6416,287.5373,286.6416,287.4079,9171.0
2025-02-12 14:50:00,288.81,289.15,288.69,289.14,13411.0,287.4079,287.7462,287.2885,287.7363,13411.0
2025-02-12 14:55:00,289.19,289.2,288.83,288.97,10699.0,287.786,287.796,287.4278,287.5671,10699.0
2025-02-12 15:00:00,288.97,289.45,288.86,289.45,10274.0,287.5671,288.0448,287.4576,288.0448,10274.0
2025-02-12 15:05:00,289.38,289.64,289.25,289.31,9443.0,287.9751,288.2339,287.8458,287.9055,9443.0
2025-02-12 15:10:00,289.31,289.47,289.05,289.05,11597.0,287.9055,288.0647,287.6467,287.6467,11597.0
2025-02-12 15:15:00,289.02,289.04,288.46,288.46,16143.0,287.6169,287.6368,287.0596,287.0596,16143.0
2025-02-12 15:20:00,288.47,288.81,288.36,288.67,12034.0,287.0695,287.4079,286.9601,287.2686,12034.0
2025-02-12 15:25:00,288.67,289.18,288.63,288.91,18235.0,287.2686,287.7761,287.2288,287.5074,18235.0
2025-02-12 15:30:00,289.0,289.24,288.9,289.15,15254.0,287.597,287.8358,287.4975,287.7462,15254.0
2025-02-12 15:35:00,289.15,289.93,289.14,289.93,24755.0,287.7462,288.5225,287.7363,288.5225,24755.0
2025-02-12 15:40:00,289.99,290.12,289.82,289.86,17706.0,288.5822,288.7115,288.413,288.4528,17706.0
2025-02-12 15:45:00,289.92,290.64,289.92,290.43,23837.0,288.5125,289.229,288.5125,289.02,23837.0
2025-02-12 15:50:00,290.55,291.25,290.05,290.5,41448.0,289.1394,289.836,288.6419,289.0897,41448.0
2025-02-12 15:55:00,290.56,290.73,290.27,290.55,104584.0,289.1494,289.3186,288.8608,289.1394,104584.0
2025-02-13 09:30:00,290.67,291.47,288.73,288.77,13491.0,289.2589,290.055,287.3283,287.3681,13491.0
2025-02-13 09:35:00,288.51,289.67,288.15,289.37,27483.0,287.1093,288.2637,286.7511,287.9652,27483.0
2025-02-13 09:40:00,289.75,290.22,289.18,290.22,3843.0,288.3433,288.811,287.7761,288.811,3843.0
2025-02-13 09:45:00,290.3,290.52,289.57,289.76,5291.0,288.8907,289.1096,288.1642,288.3533,5291.0
2025-02-13 09:50:00,289.5,290.04,289.5,290.04,4219.0,288.0945,288.6319,288.0945,288.6319,4219.0
2025-02-13 09:55:00,290.0,290.76,289.99,290.65,7000.0,288.5921,289.3484,288.5822,289.239,7000.0
2025-02-13 10:00:00,290.65,291.29,290.2,290.68,33746.0,289.239,289.8758,288.7911,289.2688,33746.0
2025-02-13 10:05:00,290.68,290.74,290.0,290.15,5756.0,289.2688,289.3285,288.5921,288.7414,5756.0
2025-02-13 10:10:00,290.22,290.53,289.58,289.76,4943.0,288.811,289.1195,288.1741,288.3533,4943.0
2025-02-13 10:15:00,289.51,289.77,288.9,289.14,13566.0,288.1045,288.3632,287.4975,287.7363,13566.0
2025-02-13 10:20:00,289.14,289.38,288.29,288.44,13059.0,287.7363,287.9751,286.8904,287.0397,13059.0
2025-02-13 10:25:00,288.36,288.36,287.25,287.75,33979.0,286.9601,286.9601,285.8555,286.353,33979.0
2025-02-13 10:30:00,287.78,288.3,287.28,287.79,22063.0,286.3829,286.9004,285.8853,286.3928,22063.0
2025-02-13 10:35:00,287.74,288.17,287.57,288.07,14790.0,286.3431,286.771,286.1739,286.6715,14790.0
2025-02-13 10:40:00,288.0,288.45,288.0,288.45,19552.0,286.6018,287.0496,286.6018,287.0496,19552.0
2025-02-13 10:45:00,288.3,288.88,288.24,288.33,6169.0,286.9004,287.4775,286.8407,286.9302,6169.0
2025-02-13 10:50:00,288.3,288.64,288.18,288.21,3205.0,286.9004,287.2387,286.7809,286.8108,3205.0
2025-02-13 10:55:00,288.21,288.21,287.51,287.9,3270.0,286.8108,286.8108,286.1142,286.5023,3270.0
2025-02-13 11:00:00,287.94,287.94,287.26,287.27,8536.0,286.5421,286.5421,285.8654,285.8754,8536.0
2025-02-13 11:05:00,287.28,287.82,287.28,287.77,12138.0,285.8853,286.4227,285.8853,286.3729,12138.0
2025-02-13 11:10:00,287.91,288.26,287.47,287.47,11292.0,286.5123,286.8606,286.0744,286.0744,11292.0
2025-02-13 11:15:00,287.47,287.64,287.44,287.64,5928.0,286.0744,286.2436,286.0445,286.2436,5928.0
2025-02-13 11:20:00,287.7,287.73,287.19,287.38,4057.0,286.3033,286.3331,285.7958,285.9848,4057.0
2025-02-13 11:25:00,287.44,287.44,287.15,287.29,5538.0,286.0445,286.0445,285.7559,285.8953,5538.0
2025-02-13 11:30:00,287.28,287.69,287.28,287.63,4646.0,285.8853,286.2933,285.8853,286.2336,4646.0
2025-02-13 11:35:00,287.79,288.22,287.78,288.2,19016.0,286.3928,286.8208,286.3829,286.8008,19016.0
2025-02-13 11:40:00,288.33,288.42,287.82,287.86,13094.0,286.9302,287.0198,286.4227,286.4625,13094.0
2025-02-13 11:45:00,287.91,287.98,287.55,287.71,3384.0,286.5123,286.5819,286.154,286.3132,3384.0
2025-02-13 11:50:00,287.75,287.75,287.46,287.46,2383.0,286.353,286.353,286.0644,286.0644,2383.0
2025-02-13 11:55:00,287.39,287.39,287.03,287.24,4731.0,285.9948,285.9948,285.6365,285.8455,4731.0
2025-02-13 12:00:00,286.94,287.13,286.61,286.86,17593.0,285.547,285.736,285.2186,285.4674,17593.0
2025-02-13 12:05:00,286.79,287.47,286.79,286.89,3941.0,285.3977,286.0744,285.3977,285.4972,3941.0
2025-02-13 12:10:00,286.78,286.97,286.61,286.73,6029.0,285.3877,285.5768,285.2186,285.338,6029.0
2025-02-13 12:15:00,286.72,286.96,286.71,286.85,4810.0,285.328,285.5669,285.3181,285.4574,4810.0
2025-02-13 12:20:00,286.85,287.0,286.82,286.91,3170.0,285.4574,285.6067,285.4275,285.5171,3170.0
2025-02-13 12:25:00,286.9,286.9,286.6,286.71,10379.0,285.5072,285.5072,285.2086,285.3181,10379.0
2025-02-13 12:30:00,286.71,287.4,286.64,287.4,8898.0,285.3181,286.0047,285.2484,286.0047,8898.0
2025-02-13 12:35:00,287.34,287.44,287.3,287.33,1954.0,285.945,286.0445,285.9052,285.9351,1954.0
2025-02-13 12:40:00,287.33,287.41,287.11,287.29,7120.0,285.9351,286.0147,285.7161,285.8953,7120.0
2025-02-13 12:45:00,287.31,287.78,287.31,287.68,7445.0,285.9152,286.3829,285.9152,286.2834,7445.0
2025-02-13 12:50:00,287.69,287.7,287.44,287.48,3850.0,286.2933,286.3033,286.0445,286.0843,3850.0
2025-02-13 12:55:00,287.39,287.5,287.23,287.5,4987.0,285.9948,286.1042,285.8356,286.1042,4987.0
2025-02-13 13:00:00,287.5,287.54,287.37,287.39,8741.0,286.1042,286.1441,285.9749,285.9948,8741.0
2025-02-13 13:05:00,287.32,287.51,287.21,287.46,4883.0,285.9251,286.1142,285.8157,286.0644,4883.0
2025-02-13 13:10:00,287.46,287.46,287.16,287.35,3752.0,286.0644,286.0644,285.7659,285.955,3752.0
2025-02-13 13:15:00,287.37,287.4,286.86,286.86,5048.0,285.9749,286.0047,285.4674,285.4674,5048.0
2025-02-13 13:20:00,286.87,287.26,286.85,287.07,10126.0,285.4773,285.8654,285.4574,285.6763,10126.0
2025-02-13 13:25:00,287.07,287.52,287.07,287.43,16924.0,285.6763,286.1242,285.6763,286.0346,16924.0
2025-02-13 13:30:00,287.42,287.76,287.42,287.74,3438.0,286.0246,286.363,286.0246,286.3431,3438.0
2025-02-13 13:35:00,287.68,288.11,287.67,288.07,3650.0,286.2834,286.7113,286.2734,286.6715,3650.0
2025-02-13 13:40:00,288.18,288.27,287.57,288.17,7984.0,286.7809,286.8705,286.1739,286.771,7984.0
2025-02-13 13:45:00,288.0,288.38,288.0,288.36,1900.0,286.6018,286.98,286.6018,286.9601,1900.0
2025-02-13 13:50:00,288.36,288.67,288.29,288.64,7413.0,286.9601,287.2686,286.8904,287.2387,7413.0
2025-02-13 13:55:00,288.33,288.85,288.14,288.82,6429.0,286.9302,287.4477,286.7411,287.4178,6429.0
2025-02-13 14:00:00,288.75,289.17,288.68,289.02,9098.0,287.3482,287.7661,287.2785,287.6169,9098.0
2025-02-13 14:05:00,289.05,289.41,289.04,289.13,5831.0,287.6467,288.005,287.6368,287.7263,5831.0
2025-02-13 14:10:00,289.12,289.12,288.58,288.62,3835.0,287.7164,287.7164,287.179,287.2188,3835.0
2025-02-13 14:15:00,288.57,288.67,287.83,288.17,45818.0,287.1691,287.2686,286.4326,286.771,45818.0
2025-02-13 14:20:00,288.04,288.29,287.99,288.17,3501.0,286.6416,286.8904,286.5919,286.771,3501.0
2025-02-13 14:25:00,288.17,288.27,287.91,288.04,3545.0,286.771,286.8705,286.5123,286.6416,3545.0
2025-02-13 14:30:00,288.03,288.04,287.68,288.01,18721.0,286.6317,286.6416,286.2834,286.6118,18721.0
2025-02-13 14:35:00,287.88,288.02,287.07,287.07,9644.0,286.4824,286.6217,285.6763,285.6763,9644.0
2025-02-13 14:40:00,287.01,287.01,286.16,286.16,7956.0,285.6166,285.6166,284.7708,284.7708,7956.0
2025-02-13 14:45:00,286.19,286.65,286.19,286.36,4063.0,284.8006,285.2584,284.8006,284.9698,4063.0
2025-02-13 14:50:00,286.36,286.48,286.0,286.0,11661.0,284.9698,285.0892,284.6115,284.6115,11661.0
2025-02-13 14:55:00,285.92,286.77,285.91,286.77,13430.0,284.5319,285.3778,284.522,285.3778,13430.0
2025-02-13 15:00:00,286.82,286.9,286.56,286.56,3765.0,285.4275,285.5072,285.1688,285.1688,3765.0
2025-02-13 15:05:00,286.63,287.12,286.49,286.89,11792.0,285.2385,285.7261,285.0992,285.4972,11792.0
2025-02-13 15:10:00,286.88,287.45,286.87,287.37,6158.0,285.4873,286.0545,285.4773,285.9749,6158.0
2025-02-13 15:15:00,287.38,288.11,287.35,288.11,6318.0,285.9848,286.7113,285.955,286.7113,6318.0
2025-02-13 15:20:00,288.12,288.28,287.98,288.12,7655.0,286.7212,286.8805,286.5819,286.7212,7655.0
2025-02-13 15:25:00,288.12,288.45,288.0,288.42,14638.0,286.7212,287.0496,286.6018,287.0198,14638.0
2025-02-13 15:30:00,288.31,288.35,287.92,287.92,5213.0,286.9103,286.9501,286.5222,286.5222,5213.0
2025-02-13 15:35:00,287.91,288.04,287.68,287.92,12760.0,286.5123,286.6416,286.2834,286.5222,12760.0
2025-02-13 15:40:00,287.92,287.92,287.47,287.56,9137.0,286.5222,286.5222,286.0744,286.164,9137.0
2025-02-13 15:45:00,287.56,288.08,287.55,287.86,12633.0,286.164,286.6814,286.154,286.4625,12633.0
2025-02-13 15:50:00,287.81,288.29,287.62,288.1,33483.0,286.4127,286.8904,286.2237,286.7013,33483.0
2025-02-13 15:55:00,288.0,288.58,287.97,288.24,70445.0,286.6018,287.179,286.572,286.8407,70445.0
2025-02-14 09:30:00,290.28,290.56,288.39,288.39,15818.0,288.8708,289.1494,286.9899,286.9899,15818.0
2025-02-14 09:35:00,288.74,289.1,287.88,288.18,9727.0,287.3382,287.6965,286.4824,286.7809,9727.0
2025-02-14 09:40:00,288.57,289.09,288.39,288.4,5500.0,287.1691,287.6865,286.9899,286.9999,5500.0
2025-02-14 09:45:00,288.69,288.99,287.13,287.3,6642.0,287.2885,287.587,285.736,285.9052,6642.0
2025-02-14 09:50:00,287.11,287.18,286.6,286.65,9116.0,285.7161,285.7858,285.2086,285.2584,9116.0
2025-02-14 09:55:00,286.5,287.37,286.35,287.34,4915.0,285.1091,285.9749,284.9598,285.945,4915.0
2025-02-14 10:00:00,287.49,287.76,287.02,287.54,4452.0,286.0943,286.363,285.6266,286.1441,4452.0
2025-02-14 10:05:00,287.61,288.24,287.61,287.74,6067.0,286.2137,286.8407,286.2137,286.3431,6067.0
2025-02-14 10:10:00,287.87,287.87,286.38,286.48,7076.0,286.4725,286.4725,284.9897,285.0892,7076.0
2025-02-14 10:15:00,286.35,286.54,285.68,286.18,7076.0,284.9598,285.1489,284.2931,284.7907,7076.0
2025-02-14 10:20:00,286.21,286.28,285.66,285.8,3745.0,284.8205,284.8902,284.2732,284.4125,3745.0
2025-02-14 10:25:00,285.79,286.32,285.79,286.05,7644.0,284.4025,284.93,284.4025,284.6613,7644.0
2025-02-14 10:30:00,286.06,286.73,285.85,286.67,10014.0,284.6712,285.338,284.4623,285.2783,10014.0
2025-02-14 10:35:00,286.67,286.92,286.53,286.53,5618.0,285.2783,285.5271,285.139,285.139,5618.0
2025-02-14 10:40:00,286.65,286.65,285.47,285.54,5325.0,285.2584,285.2584,284.0841,284.1538,5325.0
2025-02-14 10:45:00,285.59,286.07,285.59,286.06,6053.0,284.2035,284.6812,284.2035,284.6712,6053.0
2025-02-14 10:50:00,286.23,286.23,285.85,285.91,7223.0,284.8404,284.8404,284.4623,284.522,7223.0
2025-02-14 10:55:00,285.85,285.87,285.42,285.87,8434.0,284.4623,284.4822,284.0343,284.4822,8434.0
2025-02-14 11:00:00,285.79,286.04,285.69,285.91,4452.0,284.4025,284.6513,284.303,284.522,4452.0
2025-02-14 11:05:00,285.75,286.37,285.75,286.37,19518.0,284.3627,284.9797,284.3627,284.9797,19518.0
2025-02-14 11:10:00,286.29,286.32,285.63,285.63,10936.0,284.9001,284.93,284.2433,284.2433,10936.0
2025-02-14 11:15:00,285.63,285.63,285.19,285.47,6048.0,284.2433,284.2433,283.8055,284.0841,6048.0
2025-02-14 11:20:00,285.47,285.68,285.24,285.37,11912.0,284.0841,284.2931,283.8552,283.9846,11912.0
2025-02-14 11:25:00,285.25,285.49,285.25,285.28,2566.0,283.8652,284.104,283.8652,283.895,2566.0
2025-02-14 11:30:00,285.34,285.43,285.11,285.18,13023.0,283.9547,284.0443,283.7259,283.7955,13023.0
2025-02-14 11:35:00,285.17,285.38,285.09,285.09,4636.0,283.7856,283.9945,283.7059,283.7059,4636.0
2025-02-14 11:40:00,285.26,285.77,285.19,285.76,5602.0,283.8751,284.3826,283.8055,284.3727,5602.0
2025-02-14 11:45:00,285.76,285.85,285.5,285.74,12402.0,284.3727,284.4623,284.114,284.3528,12402.0
2025-02-14 11:50:00,285.69,285.85,285.66,285.81,5466.0,284.303,284.4623,284.2732,284.4225,5466.0
2025-02-14 11:55:00,285.84,285.84,285.41,285.72,7373.0,284.4523,284.4523,284.0244,284.3329,7373.0
2025-02-14 12:00:00,285.72,285.91,285.37,285.38,4600.0,284.3329,284.522,283.9846,283.9945,4600.0
2025-02-14 12:05:00,285.37,285.52,285.25,285.31,7474.0,283.9846,284.1339,283.8652,283.9249,7474.0
2025-02-14 12:10:00,285.27,285.44,285.22,285.29,13465.0,283.8851,284.0542,283.8353,283.905,13465.0
2025-02-14 12:15:00,285.29,285.53,285.09,285.13,10072.0,283.905,284.1438,283.7059,283.7458,10072.0
2025-02-14 12:20:00,285.12,285.33,285.11,285.12,5920.0,283.7358,283.9448,283.7259,283.7358,5920.0
2025-02-14 12:25:00,285.11,285.11,284.86,284.87,4756.0,283.7259,283.7259,283.4771,283.487,4756.0
2025-02-14 12:30:00,284.91,285.14,284.77,284.87,12436.0,283.5268,283.7557,283.3875,283.487,12436.0
2025-02-14 12:35:00,284.75,284.87,284.36,284.49,5548.0,283.3676,283.487,282.9795,283.1089,5548.0
2025-02-14 12:40:00,284.47,284.47,284.24,284.32,3114.0,283.089,283.089,282.8601,282.9397,3114.0
2025-02-14 12:45:00,284.25,284.84,284.25,284.84,5332.0,282.87,283.4572,282.87,283.4572,5332.0
2025-02-14 12:50:00,284.84,285.35,284.82,285.23,17845.0,283.4572,283.9647,283.4373,283.8453,17845.0
2025-02-14 12:55:00,285.27,285.44,285.23,285.29,4464.0,283.8851,284.0542,283.8453,283.905,4464.0
2025-02-14 13:00:00,285.29,285.66,285.28,285.48,3977.0,283.905,284.2732,283.895,284.0941,3977.0
2025-02-14 13:05:00,285.32,285.33,285.12,285.15,1934.0,283.9348,283.9448,283.7358,283.7657,1934.0
2025-02-14 13:10:00,285.19,285.74,285.18,285.54,4683.0,283.8055,284.3528,283.7955,284.1538,4683.0
2025-02-14 13:15:00,285.5,285.57,285.5,285.5,1200.0,284.114,284.1836,284.114,284.114,1200.0
2025-02-14 13:20:00,285.5,285.51,285.39,285.5,1400.0,284.114,284.1239,284.0045,284.114,1400.0
2025-02-14 13:25:00,285.5,285.51,285.23,285.24,9134.0,284.114,284.1239,283.8453,283.8552,9134.0
2025-02-14 13:30:00,285.22,285.55,285.22,285.52,3934.0,283.8353,284.1637,283.8353,284.1339,3934.0
2025-02-14 13:35:00,285.56,286.11,285.54,286.11,8680.0,284.1737,284.721,284.1538,284.721,8680.0
2025-02-14 13:40:00,286.11,286.23,285.92,286.23,9001.0,284.721,284.8404,284.5319,284.8404,9001.0
2025-02-14 13:45:00,286.3,286.36,286.19,286.19,5892.0,284.9101,284.9698,284.8006,284.8006,5892.0
2025-02-14 13:50:00,286.3,286.43,286.02,286.02,7265.0,284.9101,285.0394,284.6314,284.6314,7265.0
2025-02-14 13:55:00,286.07,286.08,285.91,285.98,2437.0,284.6812,284.6911,284.522,284.5916,2437.0
2025-02-14 14:00:00,285.91,286.14,285.87,286.01,4911.0,284.522,284.7508,284.4822,284.6215,4911.0
2025-02-14 14:05:00,285.98,285.99,285.61,285.63,3010.0,284.5916,284.6016,284.2234,284.2433,3010.0
2025-02-14 14:10:00,285.72,286.1,285.63,286.0,4205.0,284.3329,284.711,284.2433,284.6115,4205.0
2025-02-14 14:15:00,285.92,286.04,285.89,286.0,5200.0,284.5319,284.6513,284.5021,284.6115,5200.0
2025-02-14 14:20:00,285.9,285.91,285.67,285.67,1274.0,284.512,284.522,284.2831,284.2831,1274.0
2025-02-14 14:25:00,285.69,285.69,285.35,285.35,5054.0,284.303,284.303,283.9647,283.9647,5054.0
2025-02-14 14:30:00,285.33,285.72,285.33,285.72,5851.0,283.9448,284.3329,283.9448,284.3329,5851.0
2025-02-14 14:35:00,285.72,285.84,285.43,285.44,6208.0,284.3329,284.4523,284.0443,284.0542,6208.0
2025-02-14 14:40:00,285.33,285.4,285.33,285.34,1805.0,283.9448,284.0144,283.9448,283.9547,1805.0
2025-02-14 14:45:00,285.4,285.4,285.23,285.38,8399.0,284.0144,284.0144,283.8453,283.9945,8399.0
2025-02-14 14:50:00,285.36,285.42,285.1,285.11,7299.0,283.9746,284.0343,283.7159,283.7259,7299.0
2025-02-14 14:55:00,285.08,285.08,284.96,284.96,7207.0,283.696,283.696,283.5766,283.5766,7207.0
2025-02-14 15:00:00,284.96,284.96,284.85,284.94,8738.0,283.5766,283.5766,283.4671,283.5567,8738.0
2025-02-14 15:05:00,284.89,284.9,284.6,284.71,6977.0,283.5069,283.5169,283.2183,283.3278,6977.0
2025-02-14 15:10:00,284.69,284.81,284.68,284.68,8110.0,283.3079,283.4273,283.2979,283.2979,8110.0
2025-02-14 15:15:00,284.74,284.79,284.34,284.36,12825.0,283.3576,283.4074,282.9596,282.9795,12825.0
2025-02-14 15:20:00,284.36,284.36,283.94,283.95,7224.0,282.9795,282.9795,282.5615,282.5715,7224.0
2025-02-14 15:25:00,284.06,284.09,283.8,283.94,21844.0,282.6809,282.7108,282.4222,282.5615,21844.0
2025-02-14 15:30:00,283.95,284.05,283.66,283.93,17341.0,282.5715,282.671,282.2829,282.5516,17341.0
2025-02-14 15:35:00,283.84,283.97,283.71,283.93,11661.0,282.462,282.5914,282.3326,282.5516,11661.0
2025-02-14 15:40:00,283.88,284.08,283.81,284.05,12198.0,282.5018,282.7009,282.4322,282.671,12198.0
2025-02-14 15:45:00,284.02,284.13,283.87,283.99,28665.0,282.6411,282.7506,282.4919,282.6113,28665.0
2025-02-14 15:50:00,284.04,284.38,283.44,283.63,52997.0,282.661,282.9994,282.064,282.253,52997.0
2025-02-14 15:55:00,283.52,283.91,283.07,283.44,129768.0,282.1436,282.5317,281.6958,282.064,129768.0
2025-02-18 09:30:00,284.03,284.34,283.23,283.59,68904.0,282.6511,282.9596,281.855,282.2132,68904.0
2025-02-18 09:35:00,283.12,283.44,280.88,281.69,14734.0,281.7455,282.064,279.5164,280.3225,14734.0
2025-02-18 09:40:00,282.12,283.46,282.0,283.44,20056.0,280.7504,282.0839,280.6309,282.064,20056.0
2025-02-18 09:45:00,283.44,284.17,283.35,284.13,35944.0,282.064,282.7904,281.9744,282.7506,35944.0
2025-02-18 09:50:00,284.13,284.35,283.37,283.66,15100.0,282.7506,282.9695,281.9943,282.2829,15100.0
2025-02-18 09:55:00,283.89,283.96,282.74,282.79,15508.0,282.5118,282.5814,281.3674,281.4171,15508.0
2025-02-18 10:00:00,282.88,282.89,282.15,282.68,11219.0,281.5067,281.5166,280.7802,281.3076,11219.0
2025-02-18 10:05:00,282.63,283.33,282.63,283.03,7468.0,281.2579,281.9545,281.2579,281.6559,7468.0
2025-02-18 10:10:00,282.79,283.19,282.62,282.9,3867.0,281.4171,281.8152,281.2479,281.5266,3867.0
2025-02-18 10:15:00,282.98,283.59,282.81,283.44,6409.0,281.6062,282.2132,281.437,282.064,6409.0
2025-02-18 10:20:00,283.65,284.29,283.65,284.21,7703.0,282.2729,282.9098,282.2729,282.8302,7703.0
2025-02-18 10:25:00,284.21,284.61,284.2,284.61,7996.0,282.8302,283.2283,282.8203,283.2283,7996.0
2025-02-18 10:30:00,284.6,284.76,284.5,284.52,11493.0,283.2183,283.3775,283.1188,283.1387,11493.0
2025-02-18 10:35:00,284.6,284.95,284.58,284.71,11378.0,283.2183,283.5666,283.1984,283.3278,11378.0
2025-02-18 10:40:00,284.99,285.68,284.83,285.17,9779.0,283.6064,284.2931,283.4472,283.7856,9779.0
2025-02-18 10:45:00,285.19,285.57,285.01,285.5,5153.0,283.8055,284.1836,283.6263,284.114,5153.0
2025-02-18 10:50:00,285.5,285.66,285.31,285.54,4425.0,284.114,284.2732,283.9249,284.1538,4425.0
2025-02-18 10:55:00,285.34,285.67,285.15,285.65,10679.0,283.9547,284.2831,283.7657,284.2632,10679.0
2025-02-18 11:00:00,285.46,285.52,284.9,285.16,4849.0,284.0742,284.1339,283.5169,283.7756,4849.0
2025-02-18 11:05:00,285.28,285.28,284.85,284.93,4797.0,283.895,283.895,283.4671,283.5467,4797.0
2025-02-18 11:10:00,284.76,285.19,284.75,285.08,4420.0,283.3775,283.8055,283.3676,283.696,4420.0
2025-02-18 11:15:00,285.29,285.67,285.09,285.47,4866.0,283.905,284.2831,283.7059,284.0841,4866.0
2025-02-18 11:20:00,285.47,285.47,284.73,285.3,4839.0,284.0841,284.0841,283.3477,283.9149,4839.0
2025-02-18 11:25:00,285.21,285.28,285.07,285.18,3317.0,283.8254,283.895,283.686,283.7955,3317.0
2025-02-18 11:30:00,285.19,285.37,284.75,284.98,7366.0,283.8055,283.9846,283.3676,283.5965,7366.0
2025-02-18 11:35:00,284.9,285.2,284.79,285.1,2616.0,283.5169,283.8154,283.4074,283.7159,2616.0
2025-02-18 11:40:00,284.96,285.22,284.89,284.89,4559.0,283.5766,283.8353,283.5069,283.5069,4559.0
2025-02-18 11:45:00,284.98,285.31,284.78,285.25,4126.0,283.5965,283.9249,283.3975,283.8652,4126.0
2025-02-18 11:50:00,285.25,285.57,285.07,285.47,13202.0,283.8652,284.1836,283.686,284.0841,13202.0
2025-02-18 11:55:00,285.44,285.54,285.19,285.34,3300.0,284.0542,284.1538,283.8055,283.9547,3300.0
2025-02-18 12:00:00,285.23,285.29,285.02,285.13,3548.0,283.8453,283.905,283.6363,283.7458,3548.0
2025-02-18 12:05:00,285.29,285.85,285.28,285.78,5972.0,283.905,284.4623,283.895,284.3926,5972.0
2025-02-18 12:10:00,285.78,285.99,285.71,285.93,3140.0,284.3926,284.6016,284.3229,284.5419,3140.0
2025-02-18 12:15:00,285.62,285.86,285.57,285.86,3200.0,284.2334,284.4722,284.1836,284.4722,3200.0
2025-02-18 12:20:00,285.93,285.96,285.69,285.83,3700.0,284.5419,284.5717,284.303,284.4424,3700.0
2025-02-18 12:25:00,285.64,286.19,285.52,286.06,13642.0,284.2533,284.8006,284.1339,284.6712,13642.0
2025-02-18 12:30:00,285.99,286.47,285.93,286.24,3827.0,284.6016,285.0792,284.5419,284.8504,3827.0
2025-02-18 12:35:00,286.14,286.38,286.0,286.38,2659.0,284.7508,284.9897,284.6115,284.9897,2659.0
2025-02-18 12:40:00,286.28,286.45,286.28,286.28,2665.0,284.8902,285.0593,284.8902,284.8902,2665.0
2025-02-18 12:45:00,286.27,286.36,286.17,286.3,2900.0,284.8802,284.9698,284.7807,284.9101,2900.0
2025-02-18 12:50:00,286.32,286.56,286.32,286.56,2800.0,284.93,285.1688,284.93,285.1688,2800.0
2025-02-18 12:55:00,286.49,286.87,286.39,286.47,8351.0,285.0992,285.4773,284.9996,285.0792,8351.0
2025-02-18 13:00:00,286.64,286.77,286.56,286.72,4258.0,285.2484,285.3778,285.1688,285.328,4258.0
2025-02-18 13:05:00,286.65,287.47,286.56,287.42,6510.0,285.2584,286.0744,285.1688,286.0246,6510.0
2025-02-18 13:10:00,287.64,288.22,287.54,288.07,11249.0,286.2436,286.8208,286.1441,286.6715,11249.0
2025-02-18 13:15:00,288.17,288.26,288.0,288.11,4622.0,286.771,286.8606,286.6018,286.7113,4622.0
2025-02-18 13:20:00,288.11,288.21,287.88,288.06,9208.0,286.7113,286.8108,286.4824,286.6615,9208.0
2025-02-18 13:25:00,288.17,288.18,287.78,288.02,2494.0,286.771,286.7809,286.3829,286.6217,2494.0
2025-02-18 13:30:00,287.86,288.02,287.45,288.02,3526.0,286.4625,286.6217,286.0545,286.6217,3526.0
2025-02-18 13:35:00,288.01,288.01,287.78,287.93,5705.0,286.6118,286.6118,286.3829,286.5322,5705.0
2025-02-18 13:40:00,287.78,288.06,287.59,287.62,11847.0,286.3829,286.6615,286.1938,286.2237,11847.0
2025-02-18 13:45:00,287.79,288.24,287.78,288.22,3819.0,286.3928,286.8407,286.3829,286.8208,3819.0
2025-02-18 13:50:00,288.21,288.22,287.74,287.83,2931.0,286.8108,286.8208,286.3431,286.4326,2931.0
2025-02-18 13:55:00,287.77,287.83,287.23,287.26,6909.0,286.3729,286.4326,285.8356,285.8654,6909.0
2025-02-18 14:00:00,287.13,287.35,287.04,287.07,6234.0,285.736,285.955,285.6465,285.6763,6234.0
2025-02-18 14:05:00,287.24,287.24,286.31,286.49,3316.0,285.8455,285.8455,284.92,285.0992,3316.0
2025-02-18 14:10:00,286.62,286.84,286.35,286.69,4560.0,285.2285,285.4475,284.9598,285.2982,4560.0
2025-02-18 14:15:00,286.69,286.71,286.22,286.43,9400.0,285.2982,285.3181,284.8305,285.0394,9400.0
2025-02-18 14:20:00,286.42,286.59,286.22,286.42,6699.0,285.0295,285.1987,284.8305,285.0295,6699.0
2025-02-18 14:25:00,286.33,286.34,285.98,285.98,4246.0,284.9399,284.9499,284.5916,284.5916,4246.0
2025-02-18 14:30:00,286.06,286.22,285.87,286.11,6659.0,284.6712,284.8305,284.4822,284.721,6659.0
2025-02-18 14:35:00,286.24,286.36,286.05,286.09,5100.0,284.8504,284.9698,284.6613,284.7011,5100.0
2025-02-18 14:40:00,286.02,286.94,286.02,286.88,4347.0,284.6314,285.547,284.6314,285.4873,4347.0
2025-02-18 14:45:00,286.95,287.39,286.95,287.32,6077.0,285.5569,285.9948,285.5569,285.9251,6077.0
2025-02-18 14:50:00,287.33,287.85,287.23,287.74,9481.0,285.9351,286.4525,285.8356,286.3431,9481.0
2025-02-18 14:55:00,287.74,287.99,287.72,287.75,4380.0,286.3431,286.5919,286.3232,286.353,4380.0
2025-02-18 15:00:00,287.73,287.86,287.68,287.85,5052.0,286.3331,286.4625,286.2834,286.4525,5052.0
2025-02-18 15:05:00,287.81,288.0,287.8,287.91,5050.0,286.4127,286.6018,286.4028,286.5123,5050.0
2025-02-18 15:10:00,287.91,288.02,287.79,287.85,3740.0,286.5123,286.6217,286.3928,286.4525,3740.0
2025-02-18 15:15:00,287.84,287.94,287.77,287.94,8063.0,286.4426,286.5421,286.3729,286.5421,8063.0
2025-02-18 15:20:00,287.93,288.09,287.88,288.01,4509.0,286.5322,286.6914,286.4824,286.6118,4509.0
2025-02-18 15:25:00,288.01,288.2,288.0,288.17,7821.0,286.6118,286.8008,286.6018,286.771,7821.0
2025-02-18 15:30:00,288.17,288.99,288.16,288.92,15784.0,286.771,287.587,286.761,287.5174,15784.0
2025-02-18 15:35:00,289.06,289.1,288.66,288.83,12915.0,287.6567,287.6965,287.2586,287.4278,12915.0
2025-02-18 15:40:00,288.78,288.85,288.3,288.34,12754.0,287.378,287.4477,286.9004,286.9402,12754.0
2025-02-18 15:45:00,288.32,289.17,288.32,288.9,25382.0,286.9203,287.7661,286.9203,287.4975,25382.0
2025-02-18 15:50:00,288.9,289.3,288.26,288.35,26947.0,287.4975,287.8955,286.8606,286.9501,26947.0
2025-02-18 15:55:00,288.24,288.57,288.11,288.44,52341.0,286.8407,287.1691,286.7113,287.0397,52341.0
2025-02-19 09:30:00,286.48,286.6,285.0,285.83,25929.0,285.0892,285.2086,283.6164,284.4424,25929.0
2025-02-19 09:35:00,285.06,285.1,284.25,284.86,8460.0,283.6761,283.7159,282.87,283.4771,8460.0
2025-02-19 09:40:00,284.84,285.2,284.44,284.94,9857.0,283.4572,283.8154,283.0591,283.5567,9857.0
2025-02-19 09:45:00,284.94,284.94,283.94,284.08,15982.0,283.5567,283.5567,282.5615,282.7009,15982.0
2025-02-19 09:50:00,284.0,284.71,284.0,284.69,12581.0,282.6212,283.3278,282.6212,283.3079,12581.0
2025-02-19 09:55:00,284.4,285.36,284.4,285.34,5002.0,283.0193,283.9746,283.0193,283.9547,5002.0
2025-02-19 10:00:00,285.34,285.95,285.34,285.75,5413.0,283.9547,284.5618,283.9547,284.3627,5413.0
2025-02-19 10:05:00,285.74,286.81,285.73,286.74,8035.0,284.3528,285.4176,284.3428,285.3479,8035.0
2025-02-19 10:10:00,286.72,286.72,286.36,286.48,7053.0,285.328,285.328,284.9698,285.0892,7053.0
2025-02-19 10:15:00,286.49,286.94,286.44,286.75,6851.0,285.0992,285.547,285.0494,285.3579,6851.0
2025-02-19 10:20:00,286.62,286.62,286.03,286.47,3100.0,285.2285,285.2285,284.6414,285.0792,3100.0
2025-02-19 10:25:00,286.32,286.47,286.19,286.2,2062.0,284.93,285.0792,284.8006,284.8106,2062.0
2025-02-19 10:30:00,285.88,286.23,285.86,286.09,9889.0,284.4921,284.8404,284.4722,284.7011,9889.0
2025-02-19 10:35:00,286.18,286.22,285.85,285.85,2957.0,284.7907,284.8305,284.4623,284.4623,2957.0
2025-02-19 10:40:00,285.89,286.1,285.71,285.81,3044.0,284.5021,284.711,284.3229,284.4225,3044.0
2025-02-19 10:45:00,285.79,285.79,285.31,285.31,5289.0,284.4025,284.4025,283.9249,283.9249,5289.0
2025-02-19 10:50:00,285.29,285.35,285.18,285.23,640.0,283.905,283.9647,283.7955,283.8453,640.0
2025-02-19 10:55:00,285.23,285.39,285.12,285.22,4761.0,283.8453,284.0045,283.7358,283.8353,4761.0
2025-02-19 11:00:00,285.2,285.23,285.16,285.23,900.0,283.8154,283.8453,283.7756,283.8453,900.0
2025-02-19 11:05:00,285.33,286.01,285.0,286.01,7125.0,283.9448,284.6215,283.6164,284.6215,7125.0
2025-02-19 11:10:00,285.95,286.07,285.78,286.07,3550.0,284.5618,284.6812,284.3926,284.6812,3550.0
2025-02-19 11:15:00,286.01,286.07,285.75,285.84,6332.0,284.6215,284.6812,284.3627,284.4523,6332.0
2025-02-19 11:20:00,285.84,286.05,285.78,285.78,2558.0,284.4523,284.6613,284.3926,284.3926,2558.0
2025-02-19 11:25:00,285.88,286.24,285.79,286.18,15946.0,284.4921,284.8504,284.4025,284.7907,15946.0
2025-02-19 11:30:00,286.0,286.33,286.0,286.27,1700.0,284.6115,284.9399,284.6115,284.8802,1700.0
2025-02-19 11:35:00,286.37,286.62,286.28,286.61,4580.0,284.9797,285.2285,284.8902,285.2186,4580.0
2025-02-19 11:40:00,286.62,286.83,286.61,286.74,1622.0,285.2285,285.4375,285.2186,285.3479,1622.0
2025-02-19 11:45:00,286.86,286.86,286.66,286.69,1619.0,285.4674,285.4674,285.2683,285.2982,1619.0
2025-02-19 11:50:00,286.75,286.86,286.64,286.86,2655.0,285.3579,285.4674,285.2484,285.4674,2655.0
2025-02-19 11:55:00,286.89,287.1,286.87,287.1,3575.0,285.4972,285.7062,285.4773,285.7062,3575.0
2025-02-19 12:00:00,287.07,287.23,287.07,287.22,1500.0,285.6763,285.8356,285.6763,285.8256,1500.0
2025-02-19 12:05:00,287.18,287.18,286.77,286.92,6384.0,285.7858,285.7858,285.3778,285.5271,6384.0
2025-02-19 12:10:00,286.84,287.0,286.66,287.0,1714.0,285.4475,285.6067,285.2683,285.6067,1714.0
2025-02-19 12:15:00,287.01,287.01,286.79,286.96,1366.0,285.6166,285.6166,285.3977,285.5669,1366.0
2025-02-19 12:20:00,286.85,286.96,286.5,286.5,5084.0,285.4574,285.5669,285.1091,285.1091,5084.0
2025-02-19 12:25:00,286.37,286.96,286.37,286.96,2856.0,284.9797,285.5669,284.9797,285.5669,2856.0
2025-02-19 12:30:00,286.78,286.86,286.68,286.69,1034.0,285.3877,285.4674,285.2882,285.2982,1034.0
2025-02-19 12:35:00,286.97,286.99,286.84,286.89,2132.0,285.5768,285.5967,285.4475,285.4972,2132.0
2025-02-19 12:40:00,286.96,286.99,286.77,286.9,3753.0,285.5669,285.5967,285.3778,285.5072,3753.0
2025-02-19 12:45:00,286.94,287.15,286.86,287.04,2854.0,285.547,285.7559,285.4674,285.6465,2854.0
2025-02-19 12:50:00,287.04,287.31,286.97,287.15,14011.0,285.6465,285.9152,285.5768,285.7559,14011.0
2025-02-19 12:55:00,287.01,287.14,286.9,286.92,1541.0,285.6166,285.746,285.5072,285.5271,1541.0
2025-02-19 13:00:00,286.92,287.13,286.91,287.13,1600.0,285.5271,285.736,285.5171,285.736,1600.0
2025-02-19 13:05:00,286.98,287.58,286.84,287.35,6316.0,285.5868,286.1839,285.4475,285.955,6316.0
2025-02-19 13:10:00,287.35,287.61,287.16,287.61,4136.0,285.955,286.2137,285.7659,286.2137,4136.0
2025-02-19 13:15:00,287.64,287.8,287.61,287.63,5334.0,286.2436,286.4028,286.2137,286.2336,5334.0
2025-02-19 13:20:00,287.61,287.77,287.54,287.75,2038.0,286.2137,286.3729,286.1441,286.353,2038.0
2025-02-19 13:25:00,287.78,288.07,287.72,287.94,13730.0,286.3829,286.6715,286.3232,286.5421,13730.0
2025-02-19 13:30:00,287.94,288.04,287.85,288.04,3076.0,286.5421,286.6416,286.4525,286.6416,3076.0
2025-02-19 13:35:00,288.14,288.3,288.05,288.24,7929.0,286.7411,286.9004,286.6516,286.8407,7929.0
2025-02-19 13:40:00,288.31,288.42,288.05,288.41,3425.0,286.9103,287.0198,286.6516,287.0098,3425.0
2025-02-19 13:45:00,288.42,288.47,288.17,288.23,7015.0,287.0198,287.0695,286.771,286.8307,7015.0
2025-02-19 13:50:00,288.17,288.3,288.16,288.28,1200.0,286.771,286.9004,286.761,286.8805,1200.0
2025-02-19 13:55:00,288.3,288.5,288.17,288.49,1427.0,286.9004,287.0994,286.771,287.0894,1427.0
2025-02-19 14:00:00,288.49,288.58,288.34,288.45,13493.0,287.0894,287.179,286.9402,287.0496,13493.0
2025-02-19 14:05:00,288.33,288.45,288.29,288.29,646.0,286.9302,287.0496,286.8904,286.8904,646.0
2025-02-19 14:10:00,288.44,288.78,288.37,288.78,5769.0,287.0397,287.378,286.97,287.378,5769.0
2025-02-19 14:15:00,288.83,288.91,288.65,288.89,4504.0,287.4278,287.5074,287.2487,287.4875,4504.0
2025-02-19 14:20:00,288.62,288.93,288.62,288.81,5834.0,287.2188,287.5273,287.2188,287.4079,5834.0
2025-02-19 14:25:00,288.81,288.81,288.66,288.72,4969.0,287.4079,287.4079,287.2586,287.3183,4969.0
2025-02-19 14:30:00,288.77,288.9,288.76,288.76,4136.0,287.3681,287.4975,287.3581,287.3581,4136.0
2025-02-19 14:35:00,288.75,288.75,288.23,288.35,4150.0,287.3482,287.3482,286.8307,286.9501,4150.0
2025-02-19 14:40:00,288.28,288.49,288.21,288.34,6165.0,286.8805,287.0894,286.8108,286.9402,6165.0
2025-02-19 14:45:00,288.24,288.32,287.89,287.89,800.0,286.8407,286.9203,286.4924,286.4924,800.0
2025-02-19 14:50:00,288.06,288.27,288.04,288.15,4328.0,286.6615,286.8705,286.6416,286.7511,4328.0
2025-02-19 14:55:00,288.27,288.27,287.78,287.98,4614.0,286.8705,286.8705,286.3829,286.5819,4614.0
2025-02-19 15:00:00,287.98,288.03,287.71,287.79,8439.0,286.5819,286.6317,286.3132,286.3928,8439.0
2025-02-19 15:05:00,287.62,287.83,287.55,287.72,5394.0,286.2237,286.4326,286.154,286.3232,5394.0
2025-02-19 15:10:00,287.56,287.87,287.56,287.87,4073.0,286.164,286.4725,286.164,286.4725,4073.0
2025-02-19 15:15:00,287.89,288.12,287.87,288.0,16410.0,286.4924,286.7212,286.4725,286.6018,16410.0
2025-02-19 15:20:00,287.97,288.09,287.7,287.81,7175.0,286.572,286.6914,286.3033,286.4127,7175.0
2025-02-19 15:25:00,287.78,288.02,287.69,287.92,11742.0,286.3829,286.6217,286.2933,286.5222,11742.0
2025-02-19 15:30:00,287.87,288.06,287.59,287.6,8757.0,286.4725,286.6615,286.1938,286.2038,8757.0
2025-02-19 15:35:00,287.6,287.76,287.41,287.63,12970.0,286.2038,286.363,286.0147,286.2336,12970.0
2025-02-19 15:40:00,287.56,287.62,287.42,287.5,7200.0,286.164,286.2237,286.0246,286.1042,7200.0
2025-02-19 15:45:00,287.54,287.87,287.47,287.78,11887.0,286.1441,286.4725,286.0744,286.3829,11887.0
2025-02-19 15:50:00,287.88,288.25,287.14,287.14,16885.0,286.4824,286.8506,285.746,285.746,16885.0
2025-02-19 15:55:00,286.99,287.79,286.78,287.74,73307.0,285.5967,286.3928,285.3877,286.3431,73307.0
2025-02-20 09:30:00,286.92,287.26,286.21,286.78,10823.0,285.5271,285.8654,284.8205,285.3877,10823.0
2025-02-20 09:35:00,286.78,286.78,285.5,286.62,10172.0,285.3877,285.3877,284.114,285.2285,10172.0
2025-02-20 09:40:00,286.62,287.08,286.48,286.59,23895.0,285.2285,285.6863,285.0892,285.1987,23895.0
2025-02-20 09:45:00,286.63,286.63,284.72,285.0,3802.0,285.2385,285.2385,283.3377,283.6164,3802.0
2025-02-20 09:50:00,285.06,285.62,284.72,285.07,11504.0,283.6761,284.2334,283.3377,283.686,11504.0
2025-02-20 09:55:00,285.15,285.15,284.36,284.4,13924.0,283.7657,283.7657,282.9795,283.0193,13924.0
2025-02-20 10:00:00,284.4,284.52,283.49,284.05,34206.0,283.0193,283.1387,282.1137,282.671,34206.0
2025-02-20 10:05:00,284.2,284.35,283.31,284.05,12482.0,282.8203,282.9695,281.9346,282.671,12482.0
2025-02-20 10:10:00,284.04,284.67,283.86,284.55,8851.0,282.661,283.288,282.4819,283.1686,8851.0
2025-02-20 10:15:00,284.29,284.5,284.13,284.13,4058.0,282.9098,283.1188,282.7506,282.7506,4058.0
2025-02-20 10:20:00,284.14,284.34,284.02,284.2,7756.0,282.7606,282.9596,282.6411,282.8203,7756.0
2025-02-20 10:25:00,284.12,284.64,284.11,284.5,5129.0,282.7407,283.2581,282.7307,283.1188,5129.0
2025-02-20 10:30:00,284.59,285.1,284.57,284.88,6900.0,283.2084,283.7159,283.1885,283.497,6900.0
2025-02-20 10:35:00,284.89,284.89,284.33,284.35,9111.0,283.5069,283.5069,282.9496,282.9695,9111.0
2025-02-20 10:40:00,284.3,284.31,283.76,283.76,7161.0,282.9198,282.9297,282.3824,282.3824,7161.0
2025-02-20 10:45:00,283.71,284.02,283.66,283.88,3690.0,282.3326,282.6411,282.2829,282.5018,3690.0
2025-02-20 10:50:00,284.09,284.44,283.82,284.21,6652.0,282.7108,283.0591,282.4421,282.8302,6652.0
2025-02-20 10:55:00,284.21,284.81,284.21,284.81,3746.0,282.8302,283.4273,282.8302,283.4273,3746.0
2025-02-20 11:00:00,284.8,284.9,284.3,284.42,2833.0,283.4174,283.5169,282.9198,283.0392,2833.0
2025-02-20 11:05:00,284.42,284.82,284.34,284.77,6145.0,283.0392,283.4373,282.9596,283.3875,6145.0
2025-02-20 11:10:00,284.88,285.21,284.82,284.82,3006.0,283.497,283.8254,283.4373,283.4373,3006.0
2025-02-20 11:15:00,284.76,285.02,284.74,284.94,4115.0,283.3775,283.6363,283.3576,283.5567,4115.0
2025-02-20 11:20:00,285.06,285.29,284.98,285.26,4629.0,283.6761,283.905,283.5965,283.8751,4629.0
2025-02-20 11:25:00,285.27,285.45,285.18,285.22,5572.0,283.8851,284.0642,283.7955,283.8353,5572.0
2025-02-20 11:30:00,285.23,285.23,284.65,284.7,7923.0,283.8453,283.8453,283.2681,283.3178,7923.0
2025-02-20 11:35:00,284.71,285.07,284.53,284.91,7918.0,283.3278,283.686,283.1487,283.5268,7918.0
2025-02-20 11:40:00,284.87,285.14,284.87,285.04,3847.0,283.487,283.7557,283.487,283.6562,3847.0
2025-02-20 11:45:00,285.08,285.08,284.65,284.65,5747.0,283.696,283.696,283.2681,283.2681,5747.0
2025-02-20 11:50:00,284.64,284.81,284.55,284.65,3889.0,283.2581,283.4273,283.1686,283.2681,3889.0
2025-02-20 11:55:00,284.7,284.86,284.65,284.71,3898.0,283.3178,283.4771,283.2681,283.3278,3898.0
2025-02-20 12:00:00,284.71,284.98,284.62,284.96,3474.0,283.3278,283.5965,283.2382,283.5766,3474.0
2025-02-20 12:05:00,284.73,284.82,284.71,284.75,883.0,283.3477,283.4373,283.3278,283.3676,883.0
2025-02-20 12:10:00,284.94,285.18,284.85,285.18,1431.0,283.5567,283.7955,283.4671,283.7955,1431.0
2025-02-20 12:15:00,285.09,285.5,285.09,285.5,1708.0,283.7059,284.114,283.7059,284.114,1708.0
2025-02-20 12:20:00,285.47,285.61,285.47,285.59,3491.0,284.0841,284.2234,284.0841,284.2035,3491.0
2025-02-20 12:25:00,285.61,285.8,285.58,285.8,6155.0,284.2234,284.4125,284.1936,284.4125,6155.0
2025-02-20 12:30:00,285.62,285.81,285.19,285.63,7690.0,284.2334,284.4225,283.8055,284.2433,7690.0
2025-02-20 12:35:00,285.69,285.82,285.47,285.59,2411.0,284.303,284.4324,284.0841,284.2035,2411.0
2025-02-20 12:40:00,285.58,285.83,285.58,285.83,1449.0,284.1936,284.4424,284.1936,284.4424,1449.0
2025-02-20 12:45:00,285.81,285.93,285.75,285.75,3836.0,284.4225,284.5419,284.3627,284.3627,3836.0
2025-02-20 12:50:00,285.67,285.79,285.66,285.79,200.0,284.2831,284.4025,284.2732,284.4025,200.0
2025-02-20 12:55:00,285.74,285.78,285.49,285.61,2776.0,284.3528,284.3926,284.104,284.2234,2776.0
2025-02-20 13:00:00,285.57,285.65,285.34,285.38,5200.0,284.1836,284.2632,283.9547,283.9945,5200.0
2025-02-20 13:05:00,285.46,285.6,285.45,285.46,400.0,284.0742,284.2135,284.0642,284.0742,400.0
2025-02-20 13:10:00,285.53,285.6,285.32,285.6,3698.0,284.1438,284.2135,283.9348,284.2135,3698.0
2025-02-20 13:15:00,285.35,285.38,285.14,285.14,1145.0,283.9647,283.9945,283.7557,283.7557,1145.0
2025-02-20 13:20:00,285.28,285.39,285.13,285.28,2989.0,283.895,284.0045,283.7458,283.895,2989.0
2025-02-20 13:25:00,285.32,285.38,285.23,285.34,2201.0,283.9348,283.9945,283.8453,283.9547,2201.0
2025-02-20 13:30:00,285.34,285.61,285.33,285.61,1700.0,283.9547,284.2234,283.9448,284.2234,1700.0
2025-02-20 13:35:00,285.67,285.75,285.65,285.75,1029.0,284.2831,284.3627,284.2632,284.3627,1029.0
2025-02-20 13:40:00,285.75,286.0,285.53,286.0,4208.0,284.3627,284.6115,284.1438,284.6115,4208.0
2025-02-20 13:45:00,286.01,286.01,285.76,285.88,1713.0,284.6215,284.6215,284.3727,284.4921,1713.0
2025-02-20 13:50:00,285.8,285.9,285.7,285.9,1518.0,284.4125,284.512,284.313,284.512,1518.0
2025-02-20 13:55:00,285.9,286.0,285.9,286.0,1299.0,284.512,284.6115,284.512,284.6115,1299.0
2025-02-20 14:00:00,285.94,286.06,285.79,285.79,1600.0,284.5518,284.6712,284.4025,284.4025,1600.0
2025-02-20 14:05:00,285.8,286.14,285.8,286.09,1669.0,284.4125,284.7508,284.4125,284.7011,1669.0
2025-02-20 14:10:00,286.08,286.4,286.08,286.27,1600.0,284.6911,285.0096,284.6911,284.8802,1600.0
2025-02-20 14:15:00,286.27,286.5,286.27,286.4,4636.0,284.8802,285.1091,284.8802,285.0096,4636.0
2025-02-20 14:20:00,286.51,286.61,286.35,286.61,3081.0,285.1191,285.2186,284.9598,285.2186,3081.0
2025-02-20 14:25:00,286.58,286.58,286.38,286.46,2964.0,285.1887,285.1887,284.9897,285.0693,2964.0
2025-02-20 14:30:00,286.53,286.7,286.44,286.53,5022.0,285.139,285.3081,285.0494,285.139,5022.0
2025-02-20 14:35:00,286.51,286.51,286.2,286.3,2146.0,285.1191,285.1191,284.8106,284.9101,2146.0
2025-02-20 14:40:00,286.37,286.47,286.32,286.33,1405.0,284.9797,285.0792,284.93,284.9399,1405.0
2025-02-20 14:45:00,286.45,286.65,286.44,286.62,2757.0,285.0593,285.2584,285.0494,285.2285,2757.0
2025-02-20 14:50:00,286.61,286.73,286.6,286.69,6465.0,285.2186,285.338,285.2086,285.2982,6465.0
2025-02-20 14:55:00,286.71,287.03,286.7,286.94,4878.0,285.3181,285.6365,285.3081,285.547,4878.0
2025-02-20 15:00:00,286.99,287.11,286.99,287.1,2908.0,285.5967,285.7161,285.5967,285.7062,2908.0
2025-02-20 15:05:00,287.15,287.33,287.11,287.3,15518.0,285.7559,285.9351,285.7161,285.9052,15518.0
2025-02-20 15:10:00,287.29,287.4,287.2,287.31,5209.0,285.8953,286.0047,285.8057,285.9152,5209.0
2025-02-20 15:15:00,287.31,287.37,287.18,287.35,9884.0,285.9152,285.9749,285.7858,285.955,9884.0
2025-02-20 15:20:00,287.38,287.47,287.27,287.37,6739.0,285.9848,286.0744,285.8754,285.9749,6739.0
2025-02-20 15:25:00,287.4,287.49,286.94,287.27,14732.0,286.0047,286.0943,285.547,285.8754,14732.0
2025-02-20 15:30:00,287.19,287.3,287.18,287.29,2860.0,285.7958,285.9052,285.7858,285.8953,2860.0
2025-02-20 15:35:00,287.32,287.65,287.29,287.54,8185.0,285.9251,286.2535,285.8953,286.1441,8185.0
2025-02-20 15:40:00,287.57,287.57,287.2,287.32,4240.0,286.1739,286.1739,285.8057,285.9251,4240.0
2025-02-20 15:45:00,287.3,287.47,287.11,287.11,10470.0,285.9052,286.0744,285.7161,285.7161,10470.0
2025-02-20 15:50:00,287.06,287.34,286.12,286.46,13292.0,285.6664,285.945,284.7309,285.0693,13292.0
2025-02-20 15:55:00,286.15,287.59,285.8,287.22,73139.0,284.7608,286.1938,284.4125,285.8256,73139.0
2025-02-21 09:30:00,286.65,287.2,285.01,285.61,56731.0,285.2584,285.8057,283.6263,284.2234,56731.0
2025-02-21 09:35:00,285.49,285.49,284.5,284.5,17867.0,284.104,284.104,283.1188,283.1188,17867.0
2025-02-21 09:40:00,284.57,285.24,284.15,285.18,4222.0,283.1885,283.8552,282.7705,283.7955,4222.0
2025-02-21 09:45:00,284.86,285.66,284.86,285.16,4300.0,283.4771,284.2732,283.4771,283.7756,4300.0
2025-02-21 09:50:00,285.13,285.28,284.9,285.24,3578.0,283.7458,283.895,283.5169,283.8552,3578.0
2025-02-21 09:55:00,285.48,286.65,285.47,286.43,3479.0,284.0941,285.2584,284.0841,285.0394,3479.0
2025-02-21 10:00:00,286.39,286.39,285.35,286.13,6284.0,284.9996,284.9996,283.9647,284.7409,6284.0
2025-02-21 10:05:00,285.89,286.25,285.82,285.95,12564.0,284.5021,284.8603,284.4324,284.5618,12564.0
2025-02-21 10:10:00,285.96,285.96,284.96,285.07,14135.0,284.5717,284.5717,283.5766,283.686,14135.0
2025-02-21 10:15:00,285.18,286.0,285.18,285.66,2805.0,283.7955,284.6115,283.7955,284.2732,2805.0
2025-02-21 10:20:00,285.61,286.09,285.35,286.09,3217.0,284.2234,284.7011,283.9647,284.7011,3217.0
2025-02-21 10:25:00,286.08,286.09,285.62,285.62,3621.0,284.6911,284.7011,284.2334,284.2334,3621.0
2025-02-21 10:30:00,285.6,286.2,285.49,286.2,3469.0,284.2135,284.8106,284.104,284.8106,3469.0
2025-02-21 10:35:00,286.07,286.2,285.61,285.62,4762.0,284.6812,284.8106,284.2234,284.2334,4762.0
2025-02-21 10:40:00,285.74,285.93,285.39,285.39,3000.0,284.3528,284.5419,284.0045,284.0045,3000.0
2025-02-21 10:45:00,285.34,286.0,285.34,285.9,2227.0,283.9547,284.6115,283.9547,284.512,2227.0
2025-02-21 10:50:00,285.88,285.88,285.46,285.78,1694.0,284.4921,284.4921,284.0742,284.3926,1694.0
2025-02-21 10:55:00,285.78,286.12,285.33,286.1,5317.0,284.3926,284.7309,283.9448,284.711,5317.0
2025-02-21 11:00:00,286.19,286.19,285.59,285.81,6707.0,284.8006,284.8006,284.2035,284.4225,6707.0
2025-02-21 11:05:00,285.64,286.03,285.62,285.94,2401.0,284.2533,284.6414,284.2334,284.5518,2401.0
2025-02-21 11:10:00,286.0,286.13,285.23,286.05,10537.0,284.6115,284.7409,283.8453,284.6613,10537.0
2025-02-21 11:15:00,286.19,286.2,285.89,286.16,4287.0,284.8006,284.8106,284.5021,284.7708,4287.0
2025-02-21 11:20:00,286.14,286.35,285.83,285.83,2592.0,284.7508,284.9598,284.4424,284.4424,2592.0
2025-02-21 11:25:00,285.81,285.96,285.78,285.79,1613.0,284.4225,284.5717,284.3926,284.4025,1613.0
2025-02-21 11:30:00,285.86,285.95,285.68,285.91,2591.0,284.4722,284.5618,284.2931,284.522,2591.0
2025-02-21 11:35:00,285.86,286.16,285.84,286.06,3468.0,284.4722,284.7708,284.4523,284.6712,3468.0
2025-02-21 11:40:00,285.95,286.02,285.56,285.64,3658.0,284.5618,284.6314,284.1737,284.2533,3658.0
2025-02-21 11:45:00,285.58,285.8,285.54,285.79,1744.0,284.1936,284.4125,284.1538,284.4025,1744.0
2025-02-21 11:50:00,285.71,285.73,285.46,285.61,1439.0,284.3229,284.3428,284.0742,284.2234,1439.0
2025-02-21 11:55:00,285.53,285.77,285.49,285.62,1615.0,284.1438,284.3826,284.104,284.2334,1615.0
2025-02-21 12:00:00,285.5,285.88,285.49,285.74,6006.0,284.114,284.4921,284.104,284.3528,6006.0
2025-02-21 12:05:00,285.7,285.7,284.92,284.93,4271.0,284.313,284.313,283.5368,283.5467,4271.0
2025-02-21 12:10:00,284.81,285.11,284.81,284.92,4018.0,283.4273,283.7259,283.4273,283.5368,4018.0
2025-02-21 12:15:00,284.94,284.94,284.49,284.49,2852.0,283.5567,283.5567,283.1089,283.1089,2852.0
2025-02-21 12:20:00,284.27,284.27,284.01,284.16,2500.0,282.8899,282.8899,282.6312,282.7805,2500.0
2025-02-21 12:25:00,284.14,284.15,283.83,283.93,5070.0,282.7606,282.7705,282.4521,282.5516,5070.0
2025-02-21 12:30:00,283.75,283.9,283.29,283.36,3349.0,282.3725,282.5217,281.9147,281.9843,3349.0
2025-02-21 12:35:00,283.22,283.52,282.72,282.73,5625.0,281.845,282.1436,281.3475,281.3574,5625.0
2025-02-21 12:40:00,282.8,283.02,282.51,282.94,2000.0,281.4271,281.646,281.1385,281.5664,2000.0
2025-02-21 12:45:00,282.85,282.94,282.67,282.85,3040.0,281.4768,281.5664,281.2977,281.4768,3040.0
2025-02-21 12:50:00,282.73,282.73,281.77,281.98,8205.0,281.3574,281.3574,280.4021,280.611,8205.0
2025-02-21 12:55:00,281.8,281.8,279.21,279.51,22013.0,280.4319,280.4319,277.8545,278.153,22013.0
2025-02-21 13:00:00,279.41,279.49,278.24,278.32,28055.0,278.0535,278.1331,276.8892,276.9688,28055.0
2025-02-21 13:05:00,278.57,278.79,277.52,277.59,31030.0,277.2176,277.4365,276.1727,276.2424,31030.0
2025-02-21 13:10:00,277.4,277.81,276.72,277.56,17066.0,276.0533,276.4613,275.3766,276.2125,17066.0
2025-02-21 13:15:00,277.5,278.0,276.94,276.94,7467.0,276.1528,276.6504,275.5955,275.5955,7467.0
2025-02-21 13:20:00,276.69,277.21,276.39,276.65,7228.0,275.3467,275.8642,275.0482,275.3069,7228.0
2025-02-21 13:25:00,276.46,277.34,276.19,276.71,18676.0,275.1178,275.9936,274.8492,275.3666,18676.0
2025-02-21 13:30:00,276.51,277.28,276.51,277.07,8119.0,275.1676,275.9339,275.1676,275.7249,8119.0
2025-02-21 13:35:00,277.37,279.14,277.2,278.18,77210.0,276.0234,277.7848,275.8543,276.8295,77210.0
2025-02-21 13:40:00,278.18,278.46,276.46,276.49,29456.0,276.8295,277.1081,275.1178,275.1477,29456.0
2025-02-21 13:45:00,276.49,277.13,276.11,277.08,22608.0,275.1477,275.7846,274.7695,275.7348,22608.0
2025-02-21 13:50:00,277.08,277.89,276.77,277.68,10889.0,275.7348,276.5409,275.4263,276.3319,10889.0
2025-02-21 13:55:00,277.51,277.68,276.89,276.97,3927.0,276.1627,276.3319,275.5458,275.6254,3927.0
2025-02-21 14:00:00,276.97,277.37,276.25,276.41,14095.0,275.6254,276.0234,274.9089,275.0681,14095.0
2025-02-21 14:05:00,276.24,276.64,276.01,276.41,5978.0,274.8989,275.297,274.67,275.0681,5978.0
2025-02-21 14:10:00,276.47,276.79,275.84,276.79,10271.0,275.1278,275.4462,274.5009,275.4462,10271.0
2025-02-21 14:15:00,276.55,276.66,276.26,276.47,8581.0,275.2074,275.3169,274.9188,275.1278,8581.0
2025-02-21 14:20:00,276.39,276.39,275.0,275.24,10900.0,275.0482,275.0482,273.6649,273.9038,10900.0
2025-02-21 14:25:00,275.23,275.65,275.21,275.56,7221.0,273.8938,274.3118,273.8739,274.2222,7221.0
2025-02-21 14:30:00,275.57,276.2,275.57,276.0,7779.0,274.2322,274.8591,274.2322,274.6601,7779.0
2025-02-21 14:35:00,276.01,276.64,275.97,276.16,9670.0,274.67,275.297,274.6302,274.8193,9670.0
2025-02-21 14:40:00,276.04,276.57,276.04,276.51,12494.0,274.6999,275.2273,274.6999,275.1676,12494.0
2025-02-21 14:45:00,276.38,276.65,276.23,276.51,7412.0,275.0382,275.3069,274.889,275.1676,7412.0
2025-02-21 14:50:00,276.35,276.61,276.21,276.21,5500.0,275.0084,275.2671,274.8691,274.8691,5500.0
2025-02-21 14:55:00,276.39,276.54,276.04,276.05,7633.0,275.0482,275.1975,274.6999,274.7098,7633.0
2025-02-21 15:00:00,276.01,276.18,275.76,276.17,4920.0,274.67,274.8392,274.4212,274.8293,4920.0
2025-02-21 15:05:00,276.18,276.58,275.99,276.57,12908.0,274.8392,275.2373,274.6501,275.2273,12908.0
2025-02-21 15:10:00,276.57,276.7,276.24,276.46,17072.0,275.2273,275.3567,274.8989,275.1178,17072.0
2025-02-21 15:15:00,276.53,277.07,276.53,277.02,8410.0,275.1875,275.7249,275.1875,275.6751,8410.0
2025-02-21 15:20:00,277.01,277.05,276.76,277.05,5572.0,275.6652,275.705,275.4164,275.705,5572.0
2025-02-21 15:25:00,276.93,277.05,276.5,276.88,9073.0,275.5856,275.705,275.1576,275.5358,9073.0
2025-02-21 15:30:00,277.04,277.76,276.82,277.75,12446.0,275.695,276.4115,275.4761,276.4016,12446.0
2025-02-21 15:35:00,277.76,277.96,277.59,277.96,9746.0,276.4115,276.6106,276.2424,276.6106,9746.0
2025-02-21 15:40:00,277.86,278.09,277.6,277.73,14069.0,276.511,276.7399,276.2523,276.3817,14069.0
2025-02-21 15:45:00,277.75,278.45,277.68,278.13,14812.0,276.4016,277.0982,276.3319,276.7797,14812.0
2025-02-21 15:50:00,278.13,278.35,277.38,277.38,24873.0,276.7797,276.9987,276.0334,276.0334,24873.0
2025-02-21 15:55:00,277.61,277.87,277.27,277.55,91890.0,276.2623,276.521,275.9239,276.2026,91890.0
2025-02-24 09:30:00,279.35,279.99,278.19,278.31,30803.0,277.9938,278.6307,276.8394,276.9589,30803.0
2025-02-24 09:35:00,278.65,280.38,278.3,280.23,24921.0,277.2972,279.0188,276.9489,278.8695,24921.0
2025-02-24 09:40:00,280.4,280.6,278.63,278.84,23535.0,279.0387,279.2377,277.2773,277.4863,23535.0
2025-02-24 09:45:00,278.71,278.8,277.62,277.9,10754.0,277.3569,277.4465,276.2722,276.5509,10754.0
2025-02-24 09:50:00,277.62,277.81,276.22,276.94,34841.0,276.2722,276.4613,274.879,275.5955,34841.0
2025-02-24 09:55:00,276.41,276.72,275.52,275.52,10922.0,275.0681,275.3766,274.1824,274.1824,10922.0
2025-02-24 10:00:00,275.88,276.85,275.41,275.56,13904.0,274.5407,275.506,274.0729,274.2222,13904.0
2025-02-24 10:05:00,275.56,276.0,275.08,275.69,25599.0,274.2222,274.6601,273.7445,274.3516,25599.0
2025-02-24 10:10:00,275.31,276.1,275.23,276.1,12518.0,273.9734,274.7596,273.8938,274.7596,12518.0
2025-02-24 10:15:00,276.21,276.81,275.67,275.67,7218.0,274.8691,275.4661,274.3317,274.3317,7218.0
2025-02-24 10:20:00,276.04,277.1,276.03,277.04,9202.0,274.6999,275.7547,274.6899,275.695,9202.0
2025-02-24 10:25:00,277.03,277.03,276.1,276.33,13084.0,275.6851,275.6851,274.7596,274.9885,13084.0
2025-02-24 10:30:00,276.33,276.68,276.06,276.25,7776.0,274.9885,275.3368,274.7198,274.9089,7776.0
2025-02-24 10:35:00,275.99,276.36,275.67,275.91,16185.0,274.6501,275.0183,274.3317,274.5705,16185.0
2025-02-24 10:40:00,275.73,276.01,275.0,275.2,6211.0,274.3914,274.67,273.6649,273.864,6211.0
2025-02-24 10:45:00,275.27,275.64,274.74,275.41,4729.0,273.9336,274.3018,273.4062,274.0729,4729.0
2025-02-24 10:50:00,275.4,275.94,275.21,275.94,4742.0,274.063,274.6004,273.8739,274.6004,4742.0
2025-02-24 10:55:00,275.81,276.19,275.6,276.19,6457.0,274.471,274.8492,274.262,274.8492,6457.0
2025-02-24 11:00:00,276.02,276.45,275.88,276.13,6652.0,274.68,275.1079,274.5407,274.7894,6652.0
2025-02-24 11:05:00,276.14,276.14,275.4,275.57,6702.0,274.7994,274.7994,274.063,274.2322,6702.0
2025-02-24 11:10:00,275.76,276.52,275.54,276.38,7960.0,274.4212,275.1776,274.2023,275.0382,7960.0
2025-02-24 11:15:00,276.43,276.55,276.19,276.33,3914.0,275.088,275.2074,274.8492,274.9885,3914.0
2025-02-24 11:20:00,276.28,276.73,276.1,276.73,11641.0,274.9387,275.3865,274.7596,275.3865,11641.0
2025-02-24 11:25:00,276.65,277.74,276.64,277.63,26704.0,275.3069,276.3916,275.297,276.2822,26704.0
2025-02-24 11:30:00,277.54,278.03,277.38,277.56,9282.0,276.1926,276.6802,276.0334,276.2125,9282.0
2025-02-24 11:35:00,277.5,277.5,276.43,276.47,4322.0,276.1528,276.1528,275.088,275.1278,4322.0
2025-02-24 11:40:00,276.64,277.0,276.12,276.32,9265.0,275.297,275.6552,274.7795,274.9785,9265.0
2025-02-24 11:45:00,276.32,277.31,276.32,277.04,6300.0,274.9785,275.9637,274.9785,275.695,6300.0
2025-02-24 11:50:00,276.99,277.04,276.44,276.69,5782.0,275.6453,275.695,275.0979,275.3467,5782.0
2025-02-24 11:55:00,276.69,276.69,276.25,276.29,9410.0,275.3467,275.3467,274.9089,274.9487,9410.0
2025-02-24 12:00:00,276.45,276.7,276.34,276.7,1974.0,275.1079,275.3567,274.9984,275.3567,1974.0
2025-02-24 12:05:00,276.62,276.74,276.24,276.5,5770.0,275.2771,275.3965,274.8989,275.1576,5770.0
2025-02-24 12:10:00,276.38,276.8,276.37,276.8,2100.0,275.0382,275.4562,275.0283,275.4562,2100.0
2025-02-24 12:15:00,276.82,277.15,276.82,277.15,2272.0,275.4761,275.8045,275.4761,275.8045,2272.0
2025-02-24 12:20:00,277.16,277.43,277.01,277.31,4428.0,275.8144,276.0831,275.6652,275.9637,4428.0
2025-02-24 12:25:00,277.13,277.26,276.9,277.01,5228.0,275.7846,275.914,275.5557,275.6652,5228.0
2025-02-24 12:30:00,276.88,276.94,276.76,276.91,2184.0,275.5358,275.5955,275.4164,275.5657,2184.0
2025-02-24 12:35:00,276.82,277.26,276.82,277.21,1385.0,275.4761,275.914,275.4761,275.8642,1385.0
2025-02-24 12:40:00,277.13,277.13,276.95,277.12,1047.0,275.7846,275.7846,275.6055,275.7746,1047.0
2025-02-24 12:45:00,277.24,277.39,276.86,276.86,1100.0,275.8941,276.0433,275.5159,275.5159,1100.0
2025-02-24 12:50:00,276.86,276.96,276.69,276.75,4433.0,275.5159,275.6154,275.3467,275.4064,4433.0
2025-02-24 12:55:00,276.81,277.06,276.72,276.83,6827.0,275.4661,275.7149,275.3766,275.486,6827.0
2025-02-24 13:00:00,276.73,276.91,276.67,276.91,2218.0,275.3865,275.5657,275.3268,275.5657,2218.0
2025-02-24 13:05:00,276.81,277.19,276.81,277.14,2145.0,275.4661,275.8443,275.4661,275.7945,2145.0
2025-02-24 13:10:00,277.01,277.34,276.86,277.18,9116.0,275.6652,275.9936,275.5159,275.8343,9116.0
2025-02-24 13:15:00,277.22,277.43,277.15,277.16,3132.0,275.8742,276.0831,275.8045,275.8144,3132.0
2025-02-24 13:20:00,277.11,277.12,276.87,277.12,4840.0,275.7647,275.7746,275.5259,275.7746,4840.0
2025-02-24 13:25:00,277.21,277.39,277.05,277.15,8725.0,275.8642,276.0433,275.705,275.8045,8725.0
2025-02-24 13:30:00,277.09,277.34,277.06,277.22,5314.0,275.7448,275.9936,275.7149,275.8742,5314.0
2025-02-24 13:35:00,277.22,277.47,277.11,277.19,3761.0,275.8742,276.1229,275.7647,275.8443,3761.0
2025-02-24 13:40:00,277.2,277.41,277.2,277.24,5595.0,275.8543,276.0632,275.8543,275.8941,5595.0
2025-02-24 13:45:00,277.2,277.28,276.8,276.85,2928.0,275.8543,275.9339,275.4562,275.506,2928.0
2025-02-24 13:50:00,276.67,276.89,276.59,276.8,2782.0,275.3268,275.5458,275.2472,275.4562,2782.0
2025-02-24 13:55:00,276.78,276.78,276.34,276.34,2901.0,275.4363,275.4363,274.9984,274.9984,2901.0
2025-02-24 14:00:00,276.4,276.81,276.4,276.79,5502.0,275.0581,275.4661,275.0581,275.4462,5502.0
2025-02-24 14:05:00,276.72,276.84,276.36,276.69,29638.0,275.3766,275.496,275.0183,275.3467,29638.0
2025-02-24 14:10:00,276.65,276.72,276.41,276.61,4206.0,275.3069,275.3766,275.0681,275.2671,4206.0
2025-02-24 14:15:00,276.61,277.41,276.52,277.36,10713.0,275.2671,276.0632,275.1776,276.0135,10713.0
2025-02-24 14:20:00,277.36,277.65,277.19,277.44,18289.0,276.0135,276.3021,275.8443,276.0931,18289.0
2025-02-24 14:25:00,277.61,277.61,277.33,277.4,700.0,276.2623,276.2623,275.9836,276.0533,700.0
2025-02-24 14:30:00,277.47,277.55,277.39,277.54,5802.0,276.1229,276.2026,276.0433,276.1926,5802.0
2025-02-24 14:35:00,277.51,277.68,277.46,277.68,1953.0,276.1627,276.3319,276.113,276.3319,1953.0
2025-02-24 14:40:00,277.54,277.85,277.51,277.85,8503.0,276.1926,276.5011,276.1627,276.5011,8503.0
2025-02-24 14:45:00,277.9,278.36,277.79,278.36,22620.0,276.5509,277.0086,276.4414,277.0086,22620.0
2025-02-24 14:50:00,278.36,278.57,277.77,277.77,18633.0,277.0086,277.2176,276.4215,276.4215,18633.0
2025-02-24 14:55:00,277.63,277.81,277.5,277.69,2922.0,276.2822,276.4613,276.1528,276.3419,2922.0
2025-02-24 15:00:00,277.78,277.78,277.41,277.57,5386.0,276.4314,276.4314,276.0632,276.2225,5386.0
2025-02-24 15:05:00,277.56,277.62,277.37,277.56,6816.0,276.2125,276.2722,276.0234,276.2125,6816.0
2025-02-24 15:10:00,277.59,277.72,277.5,277.69,5145.0,276.2424,276.3717,276.1528,276.3419,5145.0
2025-02-24 15:15:00,277.71,278.3,277.71,278.28,8076.0,276.3618,276.9489,276.3618,276.929,8076.0
2025-02-24 15:20:00,278.2,278.34,277.93,277.98,6625.0,276.8494,276.9887,276.5807,276.6305,6625.0
2025-02-24 15:25:00,277.98,278.06,277.68,277.8,7081.0,276.6305,276.7101,276.3319,276.4513,7081.0
2025-02-24 15:30:00,277.77,278.12,277.76,278.12,8432.0,276.4215,276.7698,276.4115,276.7698,8432.0
2025-02-24 15:35:00,278.1,278.11,277.78,277.95,11077.0,276.7499,276.7598,276.4314,276.6006,11077.0
2025-02-24 15:40:00,277.87,278.08,277.82,278.07,21461.0,276.521,276.73,276.4712,276.72,21461.0
2025-02-24 15:45:00,278.09,278.86,278.02,278.7,35404.0,276.7399,277.5062,276.6703,277.347,35404.0
2025-02-24 15:50:00,278.6,278.68,276.73,276.88,41235.0,277.2475,277.3271,275.3865,275.5358,41235.0
2025-02-24 15:55:00,276.74,277.02,276.42,276.78,81018.0,275.3965,275.6751,275.078,275.4363,81018.0
2025-02-25 09:30:00,277.66,277.68,275.86,276.13,21110.0,276.312,276.3319,274.5208,274.7894,21110.0
2025-02-25 09:35:00,275.42,277.22,275.42,275.51,12406.0,274.0829,275.8742,274.0829,274.1725,12406.0
2025-02-25 09:40:00,275.76,276.13,274.63,274.63,6627.0,274.4212,274.7894,273.2967,273.2967,6627.0
2025-02-25 09:45:00,274.47,275.1,274.4,274.41,9769.0,273.1375,273.7644,273.0678,273.0778,9769.0
2025-02-25 09:50:00,274.52,274.84,273.23,273.44,19228.0,273.1873,273.5057,271.9035,272.1125,19228.0
2025-02-25 09:55:00,273.06,273.94,272.41,273.68,13668.0,271.7344,272.6101,271.0875,272.3513,13668.0
2025-02-25 10:00:00,273.47,273.49,272.44,272.68,39533.0,272.1424,272.1623,271.1174,271.3562,39533.0
2025-02-25 10:05:00,272.62,273.3,272.18,273.3,12523.0,271.2965,271.9732,270.8586,271.9732,12523.0
2025-02-25 10:10:00,273.41,273.69,272.69,272.77,8552.0,272.0827,272.3613,271.3661,271.4458,8552.0
2025-02-25 10:15:00,273.0,273.19,272.67,272.78,4706.0,271.6746,271.8637,271.3462,271.4557,4706.0
2025-02-25 10:20:00,272.92,273.44,272.62,272.81,16207.0,271.595,272.1125,271.2965,271.4856,16207.0
2025-02-25 10:25:00,272.62,272.95,272.45,272.74,3614.0,271.2965,271.6249,271.1273,271.4159,3614.0
2025-02-25 10:30:00,273.06,273.07,272.17,272.64,33956.0,271.7344,271.7443,270.8487,271.3164,33956.0
2025-02-25 10:35:00,272.72,272.77,272.11,272.54,35151.0,271.396,271.4458,270.789,271.2169,35151.0
2025-02-25 10:40:00,272.67,273.47,272.67,273.09,3981.0,271.3462,272.1424,271.3462,271.7642,3981.0
2025-02-25 10:45:00,272.98,273.05,272.75,272.75,5113.0,271.6547,271.7244,271.4259,271.4259,5113.0
2025-02-25 10:50:00,272.97,273.72,272.96,273.69,1824.0,271.6448,272.3911,271.6348,272.3613,1824.0
2025-02-25 10:55:00,273.73,274.06,272.98,273.17,7797.0,272.4011,272.7295,271.6547,271.8438,7797.0
2025-02-25 11:00:00,273.07,273.18,272.21,272.66,5416.0,271.7443,271.8538,270.8885,271.3363,5416.0
2025-02-25 11:05:00,272.62,272.8,272.5,272.73,9035.0,271.2965,271.4756,271.1771,271.406,9035.0
2025-02-25 11:10:00,272.87,273.26,272.87,273.06,28708.0,271.5453,271.9334,271.5453,271.7344,28708.0
2025-02-25 11:15:00,272.96,273.44,272.66,273.35,5530.0,271.6348,272.1125,271.3363,272.0229,5530.0
2025-02-25 11:20:00,273.27,273.27,272.6,273.14,3353.0,271.9433,271.9433,271.2766,271.814,3353.0
2025-02-25 11:25:00,272.89,273.04,272.27,272.47,6473.0,271.5652,271.7144,270.9482,271.1472,6473.0
2025-02-25 11:30:00,272.78,272.8,272.36,272.5,5668.0,271.4557,271.4756,271.0377,271.1771,5668.0
2025-02-25 11:35:00,272.35,272.84,272.09,272.78,2622.0,271.0278,271.5154,270.7691,271.4557,2622.0
2025-02-25 11:40:00,272.56,272.59,272.24,272.3,2081.0,271.2368,271.2666,270.9183,270.978,2081.0
2025-02-25 11:45:00,272.3,273.0,272.29,272.96,4637.0,270.978,271.6746,270.9681,271.6348,4637.0
2025-02-25 11:50:00,273.29,273.29,272.99,272.99,900.0,271.9632,271.9632,271.6647,271.6647,900.0
2025-02-25 11:55:00,272.94,273.7,272.89,273.19,6352.0,271.6149,272.3712,271.5652,271.8637,6352.0
2025-02-25 12:00:00,273.13,273.13,272.64,272.64,2184.0,271.804,271.804,271.3164,271.3164,2184.0
2025-02-25 12:05:00,272.66,272.8,272.3,272.3,3552.0,271.3363,271.4756,270.978,270.978,3552.0
2025-02-25 12:10:00,272.42,272.57,272.16,272.16,5500.0,271.0975,271.2467,270.8387,270.8387,5500.0
2025-02-25 12:15:00,272.39,272.39,272.09,272.09,1820.0,271.0676,271.0676,270.7691,270.7691,1820.0
2025-02-25 12:20:00,272.14,272.14,271.7,272.01,2168.0,270.8188,270.8188,270.381,270.6894,2168.0
2025-02-25 12:25:00,271.79,272.13,271.79,272.04,1788.0,270.4705,270.8089,270.4705,270.7193,1788.0
2025-02-25 12:30:00,272.22,272.49,272.22,272.42,1500.0,270.8984,271.1671,270.8984,271.0975,1500.0
2025-02-25 12:35:00,272.55,272.96,272.41,272.96,4581.0,271.2268,271.6348,271.0875,271.6348,4581.0
2025-02-25 12:40:00,272.99,273.22,272.78,272.92,1836.0,271.6647,271.8936,271.4557,271.595,1836.0
2025-02-25 12:45:00,273.04,273.04,272.76,272.76,1500.0,271.7144,271.7144,271.4358,271.4358,1500.0
2025-02-25 12:50:00,273.04,273.47,272.84,273.34,2209.0,271.7144,272.1424,271.5154,272.013,2209.0
2025-02-25 12:55:00,273.66,274.8,273.64,274.65,11575.0,272.3314,273.4659,272.3115,273.3166,11575.0
2025-02-25 13:00:00,274.84,275.44,274.72,275.24,35758.0,273.5057,274.1028,273.3863,273.9038,35758.0
2025-02-25 13:05:00,275.37,276.0,275.37,275.72,10516.0,274.0331,274.6601,274.0331,274.3814,10516.0
2025-02-25 13:10:00,275.59,275.59,274.66,274.66,13057.0,274.2521,274.2521,273.3266,273.3266,13057.0
2025-02-25 13:15:00,274.66,275.02,274.65,274.8,5284.0,273.3266,273.6848,273.3166,273.4659,5284.0
2025-02-25 13:20:00,274.72,274.72,274.46,274.68,8408.0,273.3863,273.3863,273.1276,273.3465,8408.0
2025-02-25 13:25:00,274.68,274.68,274.22,274.22,2446.0,273.3465,273.3465,272.8887,272.8887,2446.0
2025-02-25 13:30:00,274.11,274.29,274.11,274.28,2092.0,272.7793,272.9584,272.7793,272.9484,2092.0
2025-02-25 13:35:00,274.24,274.92,274.06,274.92,2920.0,272.9086,273.5853,272.7295,273.5853,2920.0
2025-02-25 13:40:00,275.04,275.04,274.63,274.94,1743.0,273.7047,273.7047,273.2967,273.6052,1743.0
2025-02-25 13:45:00,274.87,274.93,274.7,274.89,2732.0,273.5356,273.5953,273.3664,273.5555,2732.0
2025-02-25 13:50:00,274.93,274.93,274.26,274.61,3697.0,273.5953,273.5953,272.9285,273.2768,3697.0
2025-02-25 13:55:00,274.47,274.75,274.47,274.6,2113.0,273.1375,273.4161,273.1375,273.2669,2113.0
2025-02-25 14:00:00,274.6,274.85,274.59,274.85,1300.0,273.2669,273.5157,273.2569,273.5157,1300.0
2025-02-25 14:05:00,274.91,275.25,274.59,275.24,3201.0,273.5754,273.9137,273.2569,273.9038,3201.0
2025-02-25 14:10:00,275.24,275.28,274.99,275.07,5060.0,273.9038,273.9436,273.655,273.7346,5060.0
2025-02-25 14:15:00,275.0,275.2,274.41,275.2,3833.0,273.6649,273.864,273.0778,273.864,3833.0
2025-02-25 14:20:00,275.02,275.46,274.86,275.46,3078.0,273.6848,274.1227,273.5256,274.1227,3078.0
2025-02-25 14:25:00,275.23,275.44,275.01,275.01,3382.0,273.8938,274.1028,273.6749,273.6749,3382.0
2025-02-25 14:30:00,275.11,275.81,275.01,275.71,4917.0,273.7744,274.471,273.6749,274.3715,4917.0
2025-02-25 14:35:00,275.63,276.69,275.51,276.54,4928.0,274.2919,275.3467,274.1725,275.1975,4928.0
2025-02-25 14:40:00,276.55,277.08,276.5,277.01,6430.0,275.2074,275.7348,275.1576,275.6652,6430.0
2025-02-25 14:45:00,276.83,277.02,276.12,276.78,7507.0,275.486,275.6751,274.7795,275.4363,7507.0
2025-02-25 14:50:00,276.85,277.0,276.59,276.73,3998.0,275.506,275.6552,275.2472,275.3865,3998.0
2025-02-25 14:55:00,276.89,276.98,276.54,276.83,7570.0,275.5458,275.6353,275.1975,275.486,7570.0
2025-02-25 15:00:00,276.78,277.32,276.76,277.01,6247.0,275.4363,275.9737,275.4164,275.6652,6247.0
2025-02-25 15:05:00,276.98,277.27,276.59,276.59,6379.0,275.6353,275.9239,275.2472,275.2472,6379.0
2025-02-25 15:10:00,276.62,276.62,276.19,276.4,7936.0,275.2771,275.2771,274.8492,275.0581,7936.0
2025-02-25 15:15:00,276.51,276.87,276.36,276.84,4529.0,275.1676,275.5259,275.0183,275.496,4529.0
2025-02-25 15:20:00,276.84,277.41,276.7,277.31,7492.0,275.496,276.0632,275.3567,275.9637,7492.0
2025-02-25 15:25:00,277.4,277.68,277.16,277.35,33077.0,276.0533,276.3319,275.8144,276.0035,33077.0
2025-02-25 15:30:00,277.4,277.42,277.09,277.18,19540.0,276.0533,276.0732,275.7448,275.8343,19540.0
2025-02-25 15:35:00,277.18,277.31,276.08,276.09,19597.0,275.8343,275.9637,274.7397,274.7496,19597.0
2025-02-25 15:40:00,276.07,276.58,275.9,276.48,13493.0,274.7297,275.2373,274.5606,275.1377,13493.0
2025-02-25 15:45:00,276.51,277.45,276.51,277.3,19466.0,275.1676,276.103,275.1676,275.9538,19466.0
2025-02-25 15:50:00,277.11,277.59,276.86,277.38,39419.0,275.7647,276.2424,275.5159,276.0334,39419.0
2025-02-25 15:55:00,277.3,277.78,276.98,277.46,171800.0,275.9538,276.4314,275.6353,276.113,171800.0
2025-02-26 09:30:00,279.17,280.38,278.92,280.32,51610.0,277.8147,279.0188,277.5659,278.9591,51610.0
2025-02-26 09:35:00,280.39,281.06,280.31,280.4,10131.0,279.0288,279.6955,278.9492,279.0387,10131.0
2025-02-26 09:40:00,279.87,280.1,279.2,279.61,7331.0,278.5113,278.7402,277.8445,278.2526,7331.0
2025-02-26 09:45:00,279.87,281.25,279.82,281.11,18084.0,278.5113,279.8846,278.4615,279.7453,18084.0
2025-02-26 09:50:00,281.11,281.79,281.11,281.5,19807.0,279.7453,280.422,279.7453,280.1334,19807.0
2025-02-26 09:55:00,281.49,281.72,281.06,281.63,18506.0,280.1234,280.3523,279.6955,280.2627,18506.0
2025-02-26 10:00:00,281.64,282.33,281.62,282.12,14329.0,280.2727,280.9593,280.2528,280.7504,14329.0
2025-02-26 10:05:00,282.02,282.39,281.79,282.1,7796.0,280.6509,281.0191,280.422,280.7305,7796.0
2025-02-26 10:10:00,282.28,282.82,282.26,282.82,9708.0,280.9096,281.447,280.8897,281.447,9708.0
2025-02-26 10:15:00,282.83,283.3,282.54,283.3,14071.0,281.4569,281.9246,281.1683,281.9246,14071.0
2025-02-26 10:20:00,283.09,283.47,282.91,283.36,9280.0,281.7157,282.0938,281.5365,281.9843,9280.0
2025-02-26 10:25:00,283.21,283.43,282.67,282.67,17158.0,281.8351,282.054,281.2977,281.2977,17158.0
2025-02-26 10:30:00,282.76,282.95,282.49,282.66,6951.0,281.3873,281.5763,281.1186,281.2877,6951.0
2025-02-26 10:35:00,282.65,283.04,282.24,282.91,4413.0,281.2778,281.6659,280.8698,281.5365,4413.0
2025-02-26 10:40:00,282.76,283.96,282.76,283.74,4694.0,281.3873,282.5814,281.3873,282.3625,4694.0
2025-02-26 10:45:00,283.73,283.73,283.15,283.47,26165.0,282.3525,282.3525,281.7754,282.0938,26165.0
2025-02-26 10:50:00,283.11,283.78,282.97,283.6,8224.0,281.7356,282.4023,281.5962,282.2232,8224.0
2025-02-26 10:55:00,283.6,283.6,283.23,283.28,3087.0,282.2232,282.2232,281.855,281.9047,3087.0
2025-02-26 11:00:00,283.39,284.27,283.34,283.4,8092.0,282.0142,282.8899,281.9644,282.0242,8092.0
2025-02-26 11:05:00,283.4,284.1,283.38,284.1,3895.0,282.0242,282.7208,282.0042,282.7208,3895.0
2025-02-26 11:10:00,284.07,284.56,283.96,284.56,2951.0,282.6909,283.1785,282.5814,283.1785,2951.0
2025-02-26 11:15:00,284.42,284.75,284.2,284.75,3538.0,283.0392,283.3676,282.8203,283.3676,3538.0
2025-02-26 11:20:00,284.8,284.8,284.35,284.57,4418.0,283.4174,283.4174,282.9695,283.1885,4418.0
2025-02-26 11:25:00,284.61,284.74,284.47,284.47,2531.0,283.2283,283.3576,283.089,283.089,2531.0
2025-02-26 11:30:00,284.43,284.43,283.77,283.98,4009.0,283.0492,283.0492,282.3924,282.6013,4009.0
2025-02-26 11:35:00,284.03,284.77,284.03,284.66,3702.0,282.6511,283.3875,282.6511,283.278,3702.0
2025-02-26 11:40:00,284.63,284.79,284.09,284.5,5030.0,283.2482,283.4074,282.7108,283.1188,5030.0
2025-02-26 11:45:00,284.48,285.0,284.47,284.47,5453.0,283.0989,283.6164,283.089,283.089,5453.0
2025-02-26 11:50:00,284.51,284.85,284.47,284.79,2747.0,283.1288,283.4671,283.089,283.4074,2747.0
2025-02-26 11:55:00,284.74,284.83,284.13,284.34,4730.0,283.3576,283.4472,282.7506,282.9596,4730.0
2025-02-26 12:00:00,284.33,284.69,284.25,284.56,3050.0,282.9496,283.3079,282.87,283.1785,3050.0
2025-02-26 12:05:00,284.42,284.86,284.39,284.47,3169.0,283.0392,283.4771,283.0093,283.089,3169.0
2025-02-26 12:10:00,284.57,284.69,284.46,284.66,4201.0,283.1885,283.3079,283.079,283.278,4201.0
2025-02-26 12:15:00,284.59,284.99,284.15,284.15,7399.0,283.2084,283.6064,282.7705,282.7705,7399.0
2025-02-26 12:20:00,284.3,284.3,283.85,284.05,2077.0,282.9198,282.9198,282.472,282.671,2077.0
2025-02-26 12:25:00,283.97,284.42,283.92,284.35,3380.0,282.5914,283.0392,282.5416,282.9695,3380.0
2025-02-26 12:30:00,284.42,284.59,283.95,284.16,3241.0,283.0392,283.2084,282.5715,282.7805,3241.0
2025-02-26 12:35:00,284.07,284.08,283.27,283.27,3830.0,282.6909,282.7009,281.8948,281.8948,3830.0
2025-02-26 12:40:00,283.22,283.57,283.01,283.57,2788.0,281.845,282.1933,281.636,282.1933,2788.0
2025-02-26 12:45:00,283.49,283.74,283.21,283.55,5219.0,282.1137,282.3625,281.8351,282.1734,5219.0
2025-02-26 12:50:00,283.35,283.47,283.06,283.37,2821.0,281.9744,282.0938,281.6858,281.9943,2821.0
2025-02-26 12:55:00,283.32,283.32,282.53,282.64,2968.0,281.9445,281.9445,281.1584,281.2678,2968.0
2025-02-26 13:00:00,282.82,282.83,282.12,282.16,11245.0,281.447,281.4569,280.7504,280.7902,11245.0
2025-02-26 13:05:00,282.18,282.65,282.07,282.58,15173.0,280.8101,281.2778,280.7006,281.2081,15173.0
2025-02-26 13:10:00,282.66,282.82,282.36,282.49,1236.0,281.2877,281.447,280.9892,281.1186,1236.0
2025-02-26 13:15:00,282.32,282.53,282.06,282.45,3091.0,280.9494,281.1584,280.6907,281.0788,3091.0
2025-02-26 13:20:00,282.69,282.99,282.56,282.74,1357.0,281.3176,281.6161,281.1882,281.3674,1357.0
2025-02-26 13:25:00,282.69,282.92,282.02,282.02,8766.0,281.3176,281.5465,280.6509,280.6509,8766.0
2025-02-26 13:30:00,282.12,282.47,281.93,282.47,2057.0,280.7504,281.0987,280.5613,281.0987,2057.0
2025-02-26 13:35:00,282.18,282.53,282.03,282.03,4205.0,280.8101,281.1584,280.6608,280.6608,4205.0
2025-02-26 13:40:00,281.99,282.08,281.67,281.84,2466.0,280.621,280.7106,280.3026,280.4717,2466.0
2025-02-26 13:45:00,281.81,281.89,281.43,281.45,4375.0,280.4419,280.5215,280.0637,280.0836,4375.0
2025-02-26 13:50:00,281.51,281.6,281.1,281.11,5060.0,280.1433,280.2329,279.7353,279.7453,5060.0
2025-02-26 13:55:00,281.28,281.28,280.84,281.16,3215.0,279.9144,279.9144,279.4766,279.795,3215.0
2025-02-26 14:00:00,281.16,281.31,280.93,281.11,9568.0,279.795,279.9443,279.5661,279.7453,9568.0
2025-02-26 14:05:00,281.09,281.09,280.79,280.9,26058.0,279.7254,279.7254,279.4268,279.5363,26058.0
2025-02-26 14:10:00,280.9,281.1,280.79,281.04,6544.0,279.5363,279.7353,279.4268,279.6756,6544.0
2025-02-26 14:15:00,281.01,281.61,280.96,281.54,6634.0,279.6458,280.2428,279.596,280.1732,6634.0
2025-02-26 14:20:00,281.56,282.2,281.54,282.2,9956.0,280.1931,280.83,280.1732,280.83,9956.0
2025-02-26 14:25:00,282.18,282.18,281.52,281.52,34274.0,280.8101,280.8101,280.1533,280.1533,34274.0
2025-02-26 14:30:00,281.44,281.79,281.38,281.61,3882.0,280.0737,280.422,280.014,280.2428,3882.0
2025-02-26 14:35:00,281.6,281.98,281.6,281.82,2746.0,280.2329,280.611,280.2329,280.4518,2746.0
2025-02-26 14:40:00,281.86,282.11,281.74,281.74,3767.0,280.4916,280.7404,280.3722,280.3722,3767.0
2025-02-26 14:45:00,282.0,282.04,281.71,281.78,2926.0,280.6309,280.6708,280.3424,280.412,2926.0
2025-02-26 14:50:00,281.69,281.71,281.4,281.4,4144.0,280.3225,280.3424,280.0339,280.0339,4144.0
2025-02-26 14:55:00,281.34,281.34,280.83,280.97,4032.0,279.9742,279.9742,279.4666,279.6059,4032.0
2025-02-26 15:00:00,280.98,281.21,280.76,280.84,2404.0,279.6159,279.8448,279.397,279.4766,2404.0
2025-02-26 15:05:00,281.18,281.52,281.01,281.34,9365.0,279.8149,280.1533,279.6458,279.9742,9365.0
2025-02-26 15:10:00,281.36,281.87,281.34,281.71,7198.0,279.9941,280.5016,279.9742,280.3424,7198.0
2025-02-26 15:15:00,281.71,282.05,281.55,281.79,20740.0,280.3424,280.6807,280.1831,280.422,20740.0
2025-02-26 15:20:00,281.8,282.06,281.55,281.8,8314.0,280.4319,280.6907,280.1831,280.4319,8314.0
2025-02-26 15:25:00,281.78,281.89,281.43,281.43,9509.0,280.412,280.5215,280.0637,280.0637,9509.0
2025-02-26 15:30:00,281.31,281.64,281.31,281.53,8323.0,279.9443,280.2727,279.9443,280.1632,8323.0
2025-02-26 15:35:00,281.51,281.69,281.3,281.64,8400.0,280.1433,280.3225,279.9343,280.2727,8400.0
2025-02-26 15:40:00,281.61,281.94,281.37,281.93,19398.0,280.2428,280.5712,280.004,280.5613,19398.0
2025-02-26 15:45:00,281.82,282.21,281.82,282.1,9502.0,280.4518,280.8399,280.4518,280.7305,9502.0
2025-02-26 15:50:00,281.97,282.17,281.37,282.07,26347.0,280.6011,280.8001,280.004,280.7006,26347.0
2025-02-26 15:55:00,282.18,282.5,282.02,282.26,103837.0,280.8101,281.1285,280.6509,280.8897,103837.0
2025-02-27 09:30:00,281.48,283.52,281.43,282.62,22420.0,280.7501,282.7848,280.7002,281.8871,22420.0
2025-02-27 09:35:00,283.0,283.6,282.84,283.09,9389.0,282.2661,282.8646,282.1065,282.3559,9389.0
2025-02-27 09:40:00,283.09,283.23,282.64,282.73,6030.0,282.3559,282.4955,281.9071,281.9968,6030.0
2025-02-27 09:45:00,282.73,283.61,282.73,283.25,5739.0,281.9968,282.8745,281.9968,282.5155,5739.0
2025-02-27 09:50:00,283.05,283.06,281.57,281.87,9674.0,282.316,282.326,280.8398,281.1391,9674.0
2025-02-27 09:55:00,281.87,282.16,280.85,281.03,19689.0,281.1391,281.4283,280.1217,280.3012,19689.0
2025-02-27 10:00:00,280.21,280.32,278.86,279.75,17462.0,279.4834,279.5931,278.1369,279.0246,17462.0
2025-02-27 10:05:00,280.13,281.35,280.01,281.25,5556.0,279.4036,280.6204,279.2839,280.5207,5556.0
2025-02-27 10:10:00,281.35,282.72,281.34,282.61,5357.0,280.6204,281.9869,280.6104,281.8771,5357.0
2025-02-27 10:15:00,282.6,283.19,282.56,282.95,8787.0,281.8672,282.4556,281.8273,282.2163,8787.0
2025-02-27 10:20:00,282.93,283.66,282.92,283.49,7957.0,282.1963,282.9244,282.1863,282.7549,7957.0
2025-02-27 10:25:00,283.24,283.28,282.21,282.66,7746.0,282.5055,282.5454,281.4782,281.927,7746.0
2025-02-27 10:30:00,282.47,282.57,281.95,281.95,8100.0,281.7375,281.8372,281.2189,281.2189,8100.0
2025-02-27 10:35:00,281.98,283.07,281.7,282.63,6314.0,281.2488,282.3359,280.9695,281.8971,6314.0
2025-02-27 10:40:00,282.66,282.8,282.3,282.3,5780.0,281.927,282.0666,281.5679,281.5679,5780.0
2025-02-27 10:45:00,282.18,282.74,282.16,282.52,2300.0,281.4483,282.0068,281.4283,281.7874,2300.0
2025-02-27 10:50:00,282.33,282.58,281.95,282.17,7493.0,281.5979,281.8472,281.2189,281.4383,7493.0
2025-02-27 10:55:00,282.07,282.33,281.51,281.51,1655.0,281.3385,281.5979,280.78,280.78,1655.0
2025-02-27 11:00:00,281.84,282.13,281.74,282.03,4794.0,281.1091,281.3984,281.0094,281.2986,4794.0
2025-02-27 11:05:00,281.84,281.89,281.39,281.49,5750.0,281.1091,281.159,280.6603,280.76,5750.0
2025-02-27 11:10:00,281.56,281.93,281.55,281.9,6342.0,280.8299,281.1989,280.8199,281.169,6342.0
2025-02-27 11:15:00,281.9,282.16,281.9,282.01,2885.0,281.169,281.4283,281.169,281.2787,2885.0
2025-02-27 11:20:00,282.04,282.17,281.75,281.97,5961.0,281.3086,281.4383,281.0194,281.2388,5961.0
2025-02-27 11:25:00,281.97,281.97,281.31,281.34,2589.0,281.2388,281.2388,280.5805,280.6104,2589.0
2025-02-27 11:30:00,281.32,281.8,281.31,281.48,4625.0,280.5905,281.0692,280.5805,280.7501,4625.0
2025-02-27 11:35:00,281.14,281.36,280.95,280.95,1645.0,280.411,280.6304,280.2214,280.2214,1645.0
2025-02-27 11:40:00,281.07,281.08,280.61,280.65,1500.0,280.3411,280.3511,279.8823,279.9222,1500.0
2025-02-27 11:45:00,280.56,280.71,280.43,280.57,2641.0,279.8325,279.9821,279.7028,279.8424,2641.0
2025-02-27 11:50:00,280.57,280.73,280.31,280.5,2393.0,279.8424,280.002,279.5831,279.7726,2393.0
2025-02-27 11:55:00,280.31,280.42,280.17,280.23,2100.0,279.5831,279.6928,279.4435,279.5033,2100.0
2025-02-27 12:00:00,280.33,280.67,280.23,280.59,2708.0,279.6031,279.9422,279.5033,279.8624,2708.0
2025-02-27 12:05:00,280.59,280.59,280.2,280.2,1655.0,279.8624,279.8624,279.4734,279.4734,1655.0
2025-02-27 12:10:00,280.2,280.21,279.99,280.09,2361.0,279.4734,279.4834,279.2639,279.3637,2361.0
2025-02-27 12:15:00,280.09,280.09,279.6,279.81,3043.0,279.3637,279.3637,278.8749,279.0844,3043.0
2025-02-27 12:20:00,279.74,280.04,279.71,279.91,5905.0,279.0146,279.3138,278.9847,279.1841,5905.0
2025-02-27 12:25:00,279.9,280.57,279.77,280.56,3747.0,279.1742,279.8424,279.0445,279.8325,3747.0
2025-02-27 12:30:00,280.84,280.85,280.46,280.75,4687.0,280.1117,280.1217,279.7327,280.022,4687.0
2025-02-27 12:35:00,280.78,281.13,280.64,280.69,5655.0,280.0519,280.401,279.9122,279.9621,5655.0
2025-02-27 12:40:00,280.68,280.68,280.07,280.36,3929.0,279.9521,279.9521,279.3437,279.633,3929.0
2025-02-27 12:45:00,280.48,280.77,280.45,280.69,2986.0,279.7527,280.0419,279.7227,279.9621,2986.0
2025-02-27 12:50:00,280.63,280.72,280.5,280.61,2888.0,279.9023,279.992,279.7726,279.8823,2888.0
2025-02-27 12:55:00,280.61,280.63,280.33,280.33,1400.0,279.8823,279.9023,279.6031,279.6031,1400.0
2025-02-27 13:00:00,280.4,280.74,280.24,280.24,3650.0,279.6729,280.012,279.5133,279.5133,3650.0
2025-02-27 13:05:00,280.22,280.38,280.0,280.06,4727.0,279.4933,279.6529,279.2739,279.3338,4727.0
2025-02-27 13:10:00,280.07,280.49,279.91,280.44,5390.0,279.3437,279.7626,279.1841,279.7128,5390.0
2025-02-27 13:15:00,280.53,280.53,280.18,280.36,7679.0,279.8025,279.8025,279.4534,279.633,7679.0
2025-02-27 13:20:00,280.23,280.68,280.23,280.49,4796.0,279.5033,279.9521,279.5033,279.7626,4796.0
2025-02-27 13:25:00,280.66,280.66,280.37,280.49,5488.0,279.9322,279.9322,279.643,279.7626,5488.0
2025-02-27 13:30:00,280.49,280.96,280.49,280.96,4021.0,279.7626,280.2314,279.7626,280.2314,4021.0
2025-02-27 13:35:00,280.96,281.01,280.75,280.87,1619.0,280.2314,280.2813,280.022,280.1417,1619.0
2025-02-27 13:40:00,280.91,280.91,280.44,280.44,3052.0,280.1815,280.1815,279.7128,279.7128,3052.0
2025-02-27 13:45:00,280.49,280.68,280.23,280.68,3357.0,279.7626,279.9521,279.5033,279.9521,3357.0
2025-02-27 13:50:00,280.69,280.79,280.49,280.65,3524.0,279.9621,280.0619,279.7626,279.9222,3524.0
2025-02-27 13:55:00,280.65,280.71,280.41,280.43,2788.0,279.9222,279.9821,279.6828,279.7028,2788.0
2025-02-27 14:00:00,280.39,280.59,280.21,280.36,3732.0,279.6629,279.8624,279.4834,279.633,3732.0
2025-02-27 14:05:00,280.22,280.26,280.0,280.05,1850.0,279.4933,279.5332,279.2739,279.3238,1850.0
2025-02-27 14:10:00,280.1,280.1,279.9,279.93,2504.0,279.3737,279.3737,279.1742,279.2041,2504.0
2025-02-27 14:15:00,279.75,279.89,279.53,279.88,3962.0,279.0246,279.1642,278.8051,279.1542,3962.0
2025-02-27 14:20:00,279.82,279.98,279.16,279.2,8099.0,279.0944,279.254,278.4361,278.476,8099.0
2025-02-27 14:25:00,279.2,279.27,278.86,278.86,8587.0,278.476,278.5458,278.1369,278.1369,8587.0
2025-02-27 14:30:00,278.8,278.83,277.59,277.69,6694.0,278.077,278.1069,276.8702,276.9699,6694.0
2025-02-27 14:35:00,277.69,278.04,277.42,277.42,10196.0,276.9699,277.319,276.7006,276.7006,10196.0
2025-02-27 14:40:00,277.41,277.55,276.93,277.55,6911.0,276.6906,276.8303,276.2119,276.8303,6911.0
2025-02-27 14:45:00,277.76,278.1,277.71,277.72,6410.0,277.0397,277.3788,276.9898,276.9998,6410.0
2025-02-27 14:50:00,277.93,278.25,277.74,278.03,6866.0,277.2093,277.5284,277.0198,277.309,6866.0
2025-02-27 14:55:00,278.14,278.2,277.84,278.0,6772.0,277.4187,277.4786,277.1195,277.2791,6772.0
2025-02-27 15:00:00,278.0,278.01,276.93,277.21,6215.0,277.2791,277.2891,276.2119,276.4911,6215.0
2025-02-27 15:05:00,277.23,277.47,277.0,277.0,5166.0,276.5111,276.7505,276.2817,276.2817,5166.0
2025-02-27 15:10:00,277.19,277.31,277.0,277.17,6085.0,276.4712,276.5909,276.2817,276.4512,6085.0
2025-02-27 15:15:00,277.32,277.47,276.95,277.08,8662.0,276.6009,276.7505,276.2318,276.3615,8662.0
2025-02-27 15:20:00,277.04,277.8,277.04,277.59,12242.0,276.3216,277.0796,276.3216,276.8702,12242.0
2025-02-27 15:25:00,277.59,277.72,276.87,276.96,19201.0,276.8702,276.9998,276.152,276.2418,19201.0
2025-02-27 15:30:00,277.0,277.4,276.68,277.23,70308.0,276.2817,276.6807,275.9625,276.5111,70308.0
2025-02-27 15:35:00,277.24,277.71,277.01,277.01,9272.0,276.5211,276.9898,276.2917,276.2917,9272.0
2025-02-27 15:40:00,276.98,277.25,276.81,277.16,8589.0,276.2617,276.531,276.0922,276.4413,8589.0
2025-02-27 15:45:00,277.06,277.46,277.01,277.33,11256.0,276.3415,276.7405,276.2917,276.6108,11256.0
2025-02-27 15:50:00,277.32,277.76,276.69,277.08,25096.0,276.6009,277.0397,275.9725,276.3615,25096.0
2025-02-27 15:55:00,277.1,277.47,277.09,277.23,66253.0,276.3814,276.7505,276.3715,276.5111,66253.0
2025-02-28 09:30:00,278.99,281.65,278.09,279.62,37370.0,278.2665,280.9196,277.3689,278.8949,37370.0
2025-02-28 09:35:00,280.15,281.85,279.79,281.37,11228.0,279.4235,281.1191,279.0645,280.6404,11228.0
2025-02-28 09:40:00,281.37,281.83,280.63,281.77,5976.0,280.6404,281.0992,279.9023,281.0393,5976.0
2025-02-28 09:45:00,281.24,281.76,279.88,280.11,7406.0,280.5107,281.0293,279.1542,279.3836,7406.0
2025-02-28 09:50:00,280.53,281.56,280.11,280.78,9624.0,279.8025,280.8299,279.3836,280.0519,9624.0
2025-02-28 09:55:00,280.94,281.44,280.45,281.44,6896.0,280.2115,280.7102,279.7227,280.7102,6896.0
2025-02-28 10:00:00,281.38,281.6,280.95,281.41,10487.0,280.6503,280.8698,280.2214,280.6803,10487.0
2025-02-28 10:05:00,281.3,281.71,281.17,281.4,3100.0,280.5705,280.9795,280.4409,280.6703,3100.0
2025-02-28 10:10:00,281.54,281.94,281.17,281.73,9019.0,280.8099,281.2089,280.4409,280.9994,9019.0
2025-02-28 10:15:00,281.49,281.61,280.45,281.08,5073.0,280.76,280.8797,279.7227,280.3511,5073.0
2025-02-28 10:20:00,280.86,281.17,280.64,280.82,6847.0,280.1317,280.4409,279.9122,280.0918,6847.0
2025-02-28 10:25:00,280.72,281.53,280.38,281.53,5999.0,279.992,280.7999,279.6529,280.7999,5999.0
2025-02-28 10:30:00,281.59,281.59,280.77,281.11,9983.0,280.8598,280.8598,280.0419,280.381,9983.0
2025-02-28 10:35:00,281.08,281.2,280.63,281.14,5327.0,280.3511,280.4708,279.9023,280.411,5327.0
2025-02-28 10:40:00,281.5,281.5,280.58,280.69,5255.0,280.77,280.77,279.8524,279.9621,5255.0
2025-02-28 10:45:00,280.61,281.67,280.6,281.57,7226.0,279.8823,280.9396,279.8724,280.8398,7226.0
2025-02-28 10:50:00,281.6,282.0,281.4,281.75,4646.0,280.8698,281.2687,280.6703,281.0194,4646.0
2025-02-28 10:55:00,281.56,282.22,281.56,282.21,3667.0,280.8299,281.4882,280.8299,281.4782,3667.0
2025-02-28 11:00:00,282.21,282.35,281.86,282.04,5919.0,281.4782,281.6178,281.1291,281.3086,5919.0
2025-02-28 11:05:00,282.04,282.28,281.8,281.96,5962.0,281.3086,281.548,281.0692,281.2288,5962.0
2025-02-28 11:10:00,281.96,282.1,281.63,281.77,2683.0,281.2288,281.3685,280.8997,281.0393,2683.0
2025-02-28 11:15:00,281.7,281.82,281.15,281.38,11118.0,280.9695,281.0892,280.4209,280.6503,11118.0
2025-02-28 11:20:00,281.62,281.85,281.25,281.38,1600.0,280.8897,281.1191,280.5207,280.6503,1600.0
2025-02-28 11:25:00,281.53,281.53,281.1,281.25,2340.0,280.7999,280.7999,280.3711,280.5207,2340.0
2025-02-28 11:30:00,281.09,281.77,280.89,281.67,7649.0,280.3611,281.0393,280.1616,280.9396,7649.0
2025-02-28 11:35:00,281.66,281.76,281.26,281.26,5084.0,280.9296,281.0293,280.5306,280.5306,5084.0
2025-02-28 11:40:00,281.42,281.94,281.26,281.69,4036.0,280.6902,281.2089,280.5306,280.9595,4036.0
2025-02-28 11:45:00,281.63,281.9,281.63,281.79,3015.0,280.8997,281.169,280.8997,281.0593,3015.0
2025-02-28 11:50:00,281.84,281.84,281.53,281.66,2261.0,281.1091,281.1091,280.7999,280.9296,2261.0
2025-02-28 11:55:00,281.75,281.79,281.28,281.44,2660.0,281.0194,281.0593,280.5506,280.7102,2660.0
2025-02-28 12:00:00,281.32,281.44,281.04,281.04,3542.0,280.5905,280.7102,280.3112,280.3112,3542.0
2025-02-28 12:05:00,281.05,281.3,281.01,281.12,1950.0,280.3212,280.5705,280.2813,280.391,1950.0
2025-02-28 12:10:00,281.31,281.76,281.31,281.56,3559.0,280.5805,281.0293,280.5805,280.8299,3559.0
2025-02-28 12:15:00,281.56,282.09,281.55,281.99,3149.0,280.8299,281.3585,280.8199,281.2587,3149.0
2025-02-28 12:20:00,282.02,282.35,281.79,282.01,13764.0,281.2887,281.6178,281.0593,281.2787,13764.0
2025-02-28 12:25:00,282.0,282.09,281.74,281.79,1504.0,281.2687,281.3585,281.0094,281.0593,1504.0
2025-02-28 12:30:00,281.89,281.91,281.61,281.75,2582.0,281.159,281.179,280.8797,281.0194,2582.0
2025-02-28 12:35:00,281.73,281.78,281.39,281.63,3097.0,280.9994,281.0493,280.6603,280.8997,3097.0
2025-02-28 12:40:00,281.61,281.64,280.86,280.96,8907.0,280.8797,280.9097,280.1317,280.2314,8907.0
2025-02-28 12:45:00,280.96,280.98,280.39,280.44,4466.0,280.2314,280.2514,279.6629,279.7128,4466.0
2025-02-28 12:50:00,280.43,280.9,280.37,280.71,2946.0,279.7028,280.1716,279.643,279.9821,2946.0
2025-02-28 12:55:00,280.69,280.73,280.07,280.18,2701.0,279.9621,280.002,279.3437,279.4534,2701.0
2025-02-28 13:00:00,280.0,280.41,279.8,279.8,4620.0,279.2739,279.6828,279.0744,279.0744,4620.0
2025-02-28 13:05:00,279.92,280.04,279.84,279.97,1300.0,279.1941,279.3138,279.1143,279.244,1300.0
2025-02-28 13:10:00,279.86,280.1,279.69,279.69,8997.0,279.1343,279.3737,278.9647,278.9647,8997.0
2025-02-28 13:15:00,279.76,279.9,278.47,278.47,17509.0,279.0345,279.1742,277.7479,277.7479,17509.0
2025-02-28 13:20:00,278.5,278.7,278.23,278.5,23766.0,277.7778,277.9773,277.5085,277.7778,23766.0
2025-02-28 13:25:00,278.71,278.99,278.55,278.75,36073.0,277.9873,278.2665,277.8277,278.0272,36073.0
2025-02-28 13:30:00,278.7,278.9,278.06,278.71,18409.0,277.9773,278.1768,277.3389,277.9873,18409.0
2025-02-28 13:35:00,278.93,279.28,278.71,278.99,3607.0,278.2067,278.5558,277.9873,278.2665,3607.0
2025-02-28 13:40:00,279.17,279.26,278.58,279.09,17534.0,278.4461,278.5358,277.8576,278.3663,17534.0
2025-02-28 13:45:00,279.0,279.0,278.68,278.81,1603.0,278.2765,278.2765,277.9573,278.087,1603.0
2025-02-28 13:50:00,279.03,279.03,278.78,278.82,2599.0,278.3064,278.3064,278.0571,278.097,2599.0
2025-02-28 13:55:00,278.81,278.93,277.93,277.93,4440.0,278.087,278.2067,277.2093,277.2093,4440.0
2025-02-28 14:00:00,278.0,278.31,277.76,277.84,3524.0,277.2791,277.5883,277.0397,277.1195,3524.0
2025-02-28 14:05:00,277.84,278.24,277.79,277.95,3355.0,277.1195,277.5185,277.0696,277.2292,3355.0
2025-02-28 14:10:00,277.94,278.18,277.93,278.04,1448.0,277.2193,277.4586,277.2093,277.319,1448.0
2025-02-28 14:15:00,278.01,278.4,278.01,278.4,3700.0,277.2891,277.6781,277.2891,277.6781,3700.0
2025-02-28 14:20:00,278.37,278.45,277.92,278.17,6235.0,277.6481,277.7279,277.1993,277.4487,6235.0
2025-02-28 14:25:00,277.95,278.41,277.94,278.32,6999.0,277.2292,277.688,277.2193,277.5983,6999.0
2025-02-28 14:30:00,278.23,278.65,278.18,278.52,5960.0,277.5085,277.9274,277.4586,277.7977,5960.0
2025-02-28 14:35:00,278.69,279.08,278.58,278.88,8959.0,277.9673,278.3563,277.8576,278.1568,8959.0
2025-02-28 14:40:00,278.94,279.08,278.84,278.84,3803.0,278.2167,278.3563,278.1169,278.1169,3803.0
2025-02-28 14:45:00,278.84,279.18,278.74,279.07,9799.0,278.1169,278.456,278.0172,278.3463,9799.0
2025-02-28 14:50:00,279.07,279.17,278.81,278.91,40208.0,278.3463,278.4461,278.087,278.1867,40208.0
2025-02-28 14:55:00,278.91,279.57,278.88,279.57,33043.0,278.1867,278.845,278.1568,278.845,33043.0
2025-02-28 15:00:00,279.59,280.05,279.44,280.0,7316.0,278.865,279.3238,278.7154,279.2739,7316.0
2025-02-28 15:05:00,280.05,280.07,279.87,279.98,10285.0,279.3238,279.3437,279.1442,279.254,10285.0
2025-02-28 15:10:00,279.98,280.08,279.68,279.76,8374.0,279.254,279.3537,278.9547,279.0345,8374.0
2025-02-28 15:15:00,279.76,279.85,279.28,279.28,8539.0,279.0345,279.1243,278.5558,278.5558,8539.0
2025-02-28 15:20:00,279.29,279.49,279.02,279.34,14798.0,278.5658,278.7652,278.2965,278.6156,14798.0
2025-02-28 15:25:00,279.42,279.86,279.34,279.84,13598.0,278.6954,279.1343,278.6156,279.1143,13598.0
2025-02-28 15:30:00,279.74,279.8,279.23,279.23,11736.0,279.0146,279.0744,278.5059,278.5059,11736.0
2025-02-28 15:35:00,279.23,279.54,278.91,279.38,13810.0,278.5059,278.8151,278.1867,278.6555,13810.0
2025-02-28 15:40:00,279.4,279.69,279.38,279.51,7864.0,278.6755,278.9647,278.6555,278.7852,7864.0
2025-02-28 15:45:00,279.55,279.77,279.34,279.57,24075.0,278.8251,279.0445,278.6156,278.845,24075.0
2025-02-28 15:50:00,279.57,280.14,279.34,280.1,50890.0,278.845,279.4135,278.6156,279.3737,50890.0
2025-02-28 15:55:00,280.1,280.86,280.09,280.52,173235.0,279.3737,280.1317,279.3637,279.7926,173235.0
2025-03-03 09:30:00,280.0,284.15,279.98,284.0,28708.0,279.2739,283.4131,279.254,283.2635,28708.0
2025-03-03 09:35:00,284.0,284.0,282.69,282.97,14989.0,283.2635,283.2635,281.9569,282.2362,14989.0
2025-03-03 09:40:00,283.07,283.46,282.7,283.08,10742.0,282.3359,282.7249,281.9669,282.3459,10742.0
2025-03-03 09:45:00,283.04,283.94,282.7,283.61,6389.0,282.306,283.2037,281.9669,282.8745,6389.0
2025-03-03 09:50:00,283.63,283.63,282.47,282.47,4486.0,282.8945,282.8945,281.7375,281.7375,4486.0
2025-03-03 09:55:00,282.67,282.93,282.12,282.19,7259.0,281.937,282.1963,281.3884,281.4582,7259.0
2025-03-03 10:00:00,281.86,282.81,281.39,282.81,11057.0,281.1291,282.0766,280.6603,282.0766,11057.0
2025-03-03 10:05:00,282.48,283.12,282.47,282.76,14168.0,281.7475,282.3858,281.7375,282.0268,14168.0
2025-03-03 10:10:00,282.66,283.39,282.61,282.62,5385.0,281.927,282.6551,281.8771,281.8871,5385.0
2025-03-03 10:15:00,282.79,282.9,282.15,282.16,3946.0,282.0567,282.1664,281.4183,281.4283,3946.0
2025-03-03 10:20:00,281.9,282.84,281.9,282.79,4190.0,281.169,282.1065,281.169,282.0567,4190.0
2025-03-03 10:25:00,282.73,283.44,282.42,283.44,8708.0,281.9968,282.705,281.6876,282.705,8708.0
2025-03-03 10:30:00,283.52,283.8,283.38,283.66,4029.0,282.7848,283.0641,282.6451,282.9244,4029.0
2025-03-03 10:35:00,283.8,283.85,282.75,283.58,4103.0,283.0641,283.1139,282.0168,282.8446,4103.0
2025-03-03 10:40:00,283.38,284.48,283.02,284.48,6843.0,282.6451,283.7423,282.2861,283.7423,6843.0
2025-03-03 10:45:00,284.29,284.43,283.45,283.45,2843.0,283.5528,283.6924,282.715,282.715,2843.0
2025-03-03 10:50:00,283.49,283.49,283.27,283.36,2000.0,282.7549,282.7549,282.5354,282.6252,2000.0
2025-03-03 10:55:00,283.22,283.22,282.61,283.03,3083.0,282.4856,282.4856,281.8771,282.2961,3083.0
2025-03-03 11:00:00,283.12,283.79,283.12,283.29,7002.0,282.3858,283.0541,282.3858,282.5554,7002.0
2025-03-03 11:05:00,283.45,283.9,283.08,283.08,6381.0,282.715,283.1638,282.3459,282.3459,6381.0
2025-03-03 11:10:00,283.24,283.51,282.98,283.44,2702.0,282.5055,282.7748,282.2462,282.705,2702.0
2025-03-03 11:15:00,283.34,283.72,283.31,283.31,3618.0,282.6052,282.9843,282.5753,282.5753,3618.0
2025-03-03 11:20:00,283.25,283.58,283.21,283.43,2625.0,282.5155,282.8446,282.4756,282.695,2625.0
2025-03-03 11:25:00,283.25,283.25,282.63,282.72,2459.0,282.5155,282.5155,281.8971,281.9869,2459.0
2025-03-03 11:30:00,282.74,282.82,282.03,282.03,4682.0,282.0068,282.0866,281.2986,281.2986,4682.0
2025-03-03 11:35:00,282.07,282.49,281.72,281.94,6325.0,281.3385,281.7575,280.9894,281.2089,6325.0
2025-03-03 11:40:00,281.93,281.98,281.74,281.91,2234.0,281.1989,281.2488,281.0094,281.179,2234.0
2025-03-03 11:45:00,281.79,282.17,281.76,282.17,2056.0,281.0593,281.4383,281.0293,281.4383,2056.0
2025-03-03 11:50:00,282.19,282.72,282.19,282.53,8126.0,281.4582,281.9869,281.4582,281.7973,8126.0
2025-03-03 11:55:00,282.76,283.06,282.76,283.02,2394.0,282.0268,282.326,282.0268,282.2861,2394.0
2025-03-03 12:00:00,283.02,283.18,282.8,283.03,1775.0,282.2861,282.4457,282.0666,282.2961,1775.0
2025-03-03 12:05:00,283.03,283.26,283.02,283.07,2000.0,282.2961,282.5255,282.2861,282.3359,2000.0
2025-03-03 12:10:00,283.11,283.26,282.96,283.26,2037.0,282.3758,282.5255,282.2262,282.5255,2037.0
2025-03-03 12:15:00,283.31,283.33,283.09,283.2,2548.0,282.5753,282.5953,282.3559,282.4656,2548.0
2025-03-03 12:20:00,283.21,283.29,283.02,283.05,1833.0,282.4756,282.5554,282.2861,282.316,1833.0
2025-03-03 12:25:00,283.04,283.21,282.87,283.18,2034.0,282.306,282.4756,282.1365,282.4457,2034.0
2025-03-03 12:30:00,282.99,283.28,282.99,283.01,6422.0,282.2562,282.5454,282.2562,282.2761,6422.0
2025-03-03 12:35:00,283.12,283.24,283.04,283.24,3620.0,282.3858,282.5055,282.306,282.5055,3620.0
2025-03-03 12:40:00,283.09,283.33,283.08,283.09,2959.0,282.3559,282.5953,282.3459,282.3559,2959.0
2025-03-03 12:45:00,283.12,283.13,282.81,283.06,3158.0,282.3858,282.3958,282.0766,282.326,3158.0
2025-03-03 12:50:00,283.06,283.21,282.86,282.87,1701.0,282.326,282.4756,282.1265,282.1365,1701.0
2025-03-03 12:55:00,282.9,282.91,282.4,282.78,8502.0,282.1664,282.1764,281.6677,282.0467,8502.0
2025-03-03 13:00:00,282.75,282.8,282.48,282.62,2562.0,282.0168,282.0666,281.7475,281.8871,2562.0
2025-03-03 13:05:00,282.43,282.43,281.7,281.87,3330.0,281.6976,281.6976,280.9695,281.1391,3330.0
2025-03-03 13:10:00,281.74,281.91,281.68,281.71,2560.0,281.0094,281.179,280.9496,280.9795,2560.0
2025-03-03 13:15:00,281.91,282.08,281.62,281.63,1935.0,281.179,281.3485,280.8897,280.8997,1935.0
2025-03-03 13:20:00,281.69,281.9,281.32,281.89,3897.0,280.9595,281.169,280.5905,281.159,3897.0
2025-03-03 13:25:00,281.68,281.74,280.87,280.88,1532.0,280.9496,281.0094,280.1417,280.1516,1532.0
2025-03-03 13:30:00,280.86,281.09,280.15,280.34,3502.0,280.1317,280.3611,279.4235,279.613,3502.0
2025-03-03 13:35:00,280.47,280.66,280.34,280.41,5226.0,279.7427,279.9322,279.613,279.6828,5226.0
2025-03-03 13:40:00,280.54,281.08,280.47,281.08,1600.0,279.8125,280.3511,279.7427,280.3511,1600.0
2025-03-03 13:45:00,280.96,281.99,280.87,281.43,9332.0,280.2314,281.2587,280.1417,280.7002,9332.0
2025-03-03 13:50:00,281.4,281.7,281.22,281.48,1855.0,280.6703,280.9695,280.4907,280.7501,1855.0
2025-03-03 13:55:00,281.13,281.65,281.05,281.65,2312.0,280.401,280.9196,280.3212,280.9196,2312.0
2025-03-03 14:00:00,281.54,281.59,281.21,281.21,2635.0,280.8099,280.8598,280.4808,280.4808,2635.0
2025-03-03 14:05:00,281.45,281.69,281.37,281.61,2410.0,280.7201,280.9595,280.6404,280.8797,2410.0
2025-03-03 14:10:00,281.43,281.61,281.35,281.35,1235.0,280.7002,280.8797,280.6204,280.6204,1235.0
2025-03-03 14:15:00,281.4,281.4,280.62,280.62,5227.0,280.6703,280.6703,279.8923,279.8923,5227.0
2025-03-03 14:20:00,280.66,280.92,280.57,280.57,5644.0,279.9322,280.1915,279.8424,279.8424,5644.0
2025-03-03 14:25:00,280.53,280.53,279.49,279.75,11915.0,279.8025,279.8025,278.7652,279.0246,11915.0
2025-03-03 14:30:00,279.8,280.67,279.8,280.43,5422.0,279.0744,279.9422,279.0744,279.7028,5422.0
2025-03-03 14:35:00,280.48,280.52,280.08,280.28,10090.0,279.7527,279.7926,279.3537,279.5532,10090.0
2025-03-03 14:40:00,280.28,280.66,280.21,280.37,18091.0,279.5532,279.9322,279.4834,279.643,18091.0
2025-03-03 14:45:00,280.34,280.34,279.82,279.82,3232.0,279.613,279.613,279.0944,279.0944,3232.0
2025-03-03 14:50:00,279.97,280.14,278.47,278.76,10067.0,279.244,279.4135,277.7479,278.0371,10067.0
2025-03-03 14:55:00,278.74,279.31,278.58,278.67,10412.0,278.0172,278.5857,277.8576,277.9474,10412.0
2025-03-03 15:00:00,278.56,278.57,277.77,277.81,5681.0,277.8376,277.8476,277.0497,277.0896,5681.0
2025-03-03 15:05:00,277.86,277.99,277.32,277.32,17818.0,277.1395,277.2691,276.6009,276.6009,17818.0
2025-03-03 15:10:00,277.43,277.6,276.82,277.06,25758.0,276.7106,276.8801,276.1022,276.3415,25758.0
2025-03-03 15:15:00,277.1,277.87,277.1,277.27,18280.0,276.3814,277.1494,276.3814,276.551,18280.0
2025-03-03 15:20:00,277.31,277.69,277.05,277.23,13819.0,276.5909,276.9699,276.3316,276.5111,13819.0
2025-03-03 15:25:00,277.36,277.47,276.33,276.38,38416.0,276.6408,276.7505,275.6134,275.6633,38416.0
2025-03-03 15:30:00,276.4,277.05,276.18,276.53,44987.0,275.6832,276.3316,275.4638,275.8129,44987.0
2025-03-03 15:35:00,276.6,276.83,276.02,276.02,17531.0,275.8827,276.1121,275.3042,275.3042,17531.0
2025-03-03 15:40:00,276.15,276.21,275.37,275.66,20683.0,275.4339,275.4937,274.6559,274.9452,20683.0
2025-03-03 15:45:00,275.51,277.26,275.44,277.08,22199.0,274.7956,276.541,274.7257,276.3615,22199.0
2025-03-03 15:50:00,276.86,277.55,276.73,277.06,34404.0,276.1421,276.8303,276.0124,276.3415,34404.0
2025-03-03 15:55:00,276.75,277.82,276.72,277.82,129550.0,276.0323,277.0996,276.0024,277.0996,129550.0
2025-03-04 09:30:00,275.79,276.41,270.97,271.06,48793.0,275.0748,275.6932,270.2673,270.3571,48793.0
2025-03-04 09:35:00,270.93,272.29,269.83,271.35,24384.0,270.2274,271.5839,269.1303,270.6463,24384.0
2025-03-04 09:40:00,271.41,271.72,269.66,269.91,16395.0,270.7062,271.0154,268.9607,269.2101,16395.0
2025-03-04 09:45:00,270.23,270.74,268.64,269.11,20672.0,269.5292,270.0379,267.9434,268.4121,20672.0
2025-03-04 09:50:00,268.98,269.54,268.89,269.38,11829.0,268.2825,268.841,268.1927,268.6814,11829.0
2025-03-04 09:55:00,269.38,269.72,268.38,268.38,16997.0,268.6814,269.0206,267.684,267.684,16997.0
2025-03-04 10:00:00,268.23,270.61,268.0,270.24,14984.0,267.5344,269.9083,267.305,269.5392,14984.0
2025-03-04 10:05:00,270.14,270.68,269.08,269.27,20156.0,269.4395,269.9781,268.3822,268.5717,20156.0
2025-03-04 10:10:00,269.15,270.75,269.15,270.19,13069.0,268.452,270.0479,268.452,269.4893,13069.0
2025-03-04 10:15:00,270.11,270.36,269.25,269.38,12039.0,269.4096,269.6589,268.5518,268.6814,12039.0
2025-03-04 10:20:00,269.48,269.73,268.47,269.73,18621.0,268.7812,269.0305,267.7738,269.0305,18621.0
2025-03-04 10:25:00,269.55,270.16,269.48,269.62,19057.0,268.851,269.4594,268.7812,268.9208,19057.0
2025-03-04 10:30:00,269.68,270.8,269.68,270.54,7425.0,268.9807,270.0978,268.9807,269.8384,7425.0
2025-03-04 10:35:00,270.55,270.96,270.16,270.31,6620.0,269.8484,270.2574,269.4594,269.609,6620.0
2025-03-04 10:40:00,270.41,270.96,270.28,270.96,4831.0,269.7088,270.2574,269.5791,270.2574,4831.0
2025-03-04 10:45:00,270.89,271.01,270.13,270.47,9786.0,270.1875,270.3072,269.4295,269.7686,9786.0
2025-03-04 10:50:00,270.22,270.22,269.1,269.23,6397.0,269.5193,269.5193,268.4022,268.5318,6397.0
2025-03-04 10:55:00,269.26,269.72,269.1,269.17,60415.0,268.5618,269.0206,268.4022,268.472,60415.0
2025-03-04 11:00:00,269.1,269.1,268.02,268.44,17794.0,268.4022,268.4022,267.325,267.7439,17794.0
2025-03-04 11:05:00,268.3,268.73,268.05,268.63,5201.0,267.6042,268.0331,267.3549,267.9334,5201.0
2025-03-04 11:10:00,269.02,269.94,268.83,269.94,3405.0,268.3224,269.24,268.1329,269.24,3405.0
2025-03-04 11:15:00,269.87,270.34,269.6,269.73,8180.0,269.1702,269.639,268.9009,269.0305,8180.0
2025-03-04 11:20:00,269.73,269.9,269.08,269.13,3640.0,269.0305,269.2001,268.3822,268.4321,3640.0
2025-03-04 11:25:00,269.13,269.5,268.9,269.32,6021.0,268.4321,268.8011,268.2027,268.6216,6021.0
2025-03-04 11:30:00,269.51,270.17,269.47,269.88,11108.0,268.8111,269.4694,268.7712,269.1802,11108.0
2025-03-04 11:35:00,269.69,270.15,269.57,269.65,7783.0,268.9906,269.4495,268.871,268.9507,7783.0
2025-03-04 11:40:00,269.44,270.6,269.44,270.58,9856.0,268.7413,269.8983,268.7413,269.8783,9856.0
2025-03-04 11:45:00,270.5,270.6,269.99,270.3,6225.0,269.7985,269.8983,269.2899,269.5991,6225.0
2025-03-04 11:50:00,270.46,271.03,270.16,270.76,5186.0,269.7586,270.3272,269.4594,270.0579,5186.0
2025-03-04 11:55:00,270.86,271.18,270.81,270.87,5076.0,270.1576,270.4768,270.1077,270.1676,5076.0
2025-03-04 12:00:00,270.65,270.76,270.4,270.59,9306.0,269.9482,270.0579,269.6988,269.8883,9306.0
2025-03-04 12:05:00,270.41,270.42,269.9,270.13,2958.0,269.7088,269.7188,269.2001,269.4295,2958.0
2025-03-04 12:10:00,270.15,270.71,270.14,270.42,9858.0,269.4495,270.008,269.4395,269.7188,9858.0
2025-03-04 12:15:00,270.41,271.04,270.4,271.04,11349.0,269.7088,270.3371,269.6988,270.3371,11349.0
2025-03-04 12:20:00,271.0,271.46,270.9,271.11,9907.0,270.2972,270.7561,270.1975,270.407,9907.0
2025-03-04 12:25:00,271.12,271.8,271.03,271.58,4997.0,270.4169,271.0952,270.3272,270.8757,4997.0
2025-03-04 12:30:00,271.53,271.6,271.18,271.56,7869.0,270.8259,270.8957,270.4768,270.8558,7869.0
2025-03-04 12:35:00,271.66,271.93,271.54,271.56,4040.0,270.9555,271.2248,270.8358,270.8558,4040.0
2025-03-04 12:40:00,271.54,271.69,270.79,270.91,35052.0,270.8358,270.9855,270.0878,270.2075,35052.0
2025-03-04 12:45:00,270.81,271.56,270.74,271.24,30720.0,270.1077,270.8558,270.0379,270.5366,30720.0
2025-03-04 12:50:00,271.17,271.17,270.74,270.91,15863.0,270.4668,270.4668,270.0379,270.2075,15863.0
2025-03-04 12:55:00,271.11,271.26,270.7,270.79,12867.0,270.407,270.5566,269.998,270.0878,12867.0
2025-03-04 13:00:00,270.79,271.08,270.71,270.83,19410.0,270.0878,270.377,270.008,270.1277,19410.0
2025-03-04 13:05:00,270.69,271.86,270.69,271.86,16399.0,269.9881,271.155,269.9881,271.155,16399.0
2025-03-04 13:10:00,272.02,272.29,271.56,271.9,25462.0,271.3146,271.5839,270.8558,271.1949,25462.0
2025-03-04 13:15:00,271.85,271.92,271.35,271.64,6265.0,271.145,271.2149,270.6463,270.9356,6265.0
2025-03-04 13:20:00,271.64,271.64,270.89,270.97,7078.0,270.9356,270.9356,270.1875,270.2673,7078.0
2025-03-04 13:25:00,270.97,271.15,270.76,270.87,6404.0,270.2673,270.4469,270.0579,270.1676,6404.0
2025-03-04 13:30:00,270.82,271.39,270.7,271.22,11633.0,270.1177,270.6862,269.998,270.5167,11633.0
2025-03-04 13:35:00,271.23,271.48,271.04,271.48,8227.0,270.5267,270.776,270.3371,270.776,8227.0
2025-03-04 13:40:00,271.69,272.28,271.57,272.28,6309.0,270.9855,271.5739,270.8658,271.5739,6309.0
2025-03-04 13:45:00,272.22,272.41,271.91,272.28,17060.0,271.5141,271.7036,271.2049,271.5739,17060.0
2025-03-04 13:50:00,272.14,272.94,272.14,272.82,3725.0,271.4343,272.2322,271.4343,272.1125,3725.0
2025-03-04 13:55:00,272.87,273.42,272.83,273.2,9111.0,272.1624,272.711,272.1225,272.4915,9111.0
2025-03-04 14:00:00,273.29,273.95,273.08,273.95,16424.0,272.5813,273.2396,272.3719,273.2396,16424.0
2025-03-04 14:05:00,273.99,274.4,273.88,274.25,11019.0,273.2795,273.6884,273.1698,273.5388,11019.0
2025-03-04 14:10:00,274.09,274.57,273.97,274.22,6667.0,273.3792,273.858,273.2595,273.5089,6667.0
2025-03-04 14:15:00,274.31,274.47,274.16,274.39,4910.0,273.5987,273.7582,273.4491,273.6785,4910.0
2025-03-04 14:20:00,274.31,274.64,274.11,274.59,5438.0,273.5987,273.9278,273.3992,273.8779,5438.0
2025-03-04 14:25:00,274.68,274.94,274.1,274.18,4989.0,273.9677,274.227,273.3892,273.469,4989.0
2025-03-04 14:30:00,274.34,274.35,273.59,273.7,5766.0,273.6286,273.6386,272.8805,272.9902,5766.0
2025-03-04 14:35:00,273.67,274.11,273.66,274.06,4339.0,272.9603,273.3992,272.9504,273.3493,4339.0
2025-03-04 14:40:00,274.0,274.43,273.97,274.41,5003.0,273.2895,273.7184,273.2595,273.6984,5003.0
2025-03-04 14:45:00,274.41,274.93,274.23,274.23,12998.0,273.6984,274.2171,273.5189,273.5189,12998.0
2025-03-04 14:50:00,274.25,274.73,274.24,274.61,5411.0,273.5388,274.0176,273.5288,273.8979,5411.0
2025-03-04 14:55:00,274.59,275.01,274.58,274.91,4771.0,273.8779,274.2968,273.868,274.1971,4771.0
2025-03-04 15:00:00,274.84,275.09,274.1,274.19,12736.0,274.1273,274.3766,273.3892,273.479,12736.0
2025-03-04 15:05:00,274.18,274.28,273.8,273.8,16258.0,273.469,273.5687,273.09,273.09,16258.0
2025-03-04 15:10:00,273.78,273.91,273.5,273.71,14431.0,273.07,273.1997,272.7908,273.0002,14431.0
2025-03-04 15:15:00,273.72,274.01,273.61,273.94,26124.0,273.0102,273.2994,272.9005,273.2296,26124.0
2025-03-04 15:20:00,273.95,274.9,273.95,274.85,30641.0,273.2396,274.1871,273.2396,274.1373,30641.0
2025-03-04 15:25:00,274.75,274.75,273.89,273.89,8946.0,274.0375,274.0375,273.1798,273.1798,8946.0
2025-03-04 15:30:00,273.98,273.99,272.01,272.46,21321.0,273.2695,273.2795,271.3046,271.7535,21321.0
2025-03-04 15:35:00,272.68,272.94,272.37,272.37,15775.0,271.9729,272.2322,271.6637,271.6637,15775.0
2025-03-04 15:40:00,272.35,272.69,271.76,272.49,22688.0,271.6437,271.9829,271.0553,271.7834,22688.0
2025-03-04 15:45:00,272.5,272.9,271.89,272.0,20215.0,271.7934,272.1923,271.1849,271.2947,20215.0
2025-03-04 15:50:00,271.97,271.97,270.48,271.23,38984.0,271.2647,271.2647,269.7786,270.5267,38984.0
2025-03-04 15:55:00,271.23,271.35,270.74,270.74,122714.0,270.5267,270.6463,270.0379,270.0379,122714.0
2025-03-05 09:30:00,269.55,271.92,269.35,271.22,30196.0,268.851,271.2149,268.6515,270.5167,30196.0
2025-03-05 09:35:00,271.09,272.27,270.59,271.63,16320.0,270.387,271.564,269.8883,270.9256,16320.0
2025-03-05 09:40:00,271.49,272.02,271.13,271.56,13139.0,270.786,271.3146,270.4269,270.8558,13139.0
2025-03-05 09:45:00,271.48,272.02,270.84,270.97,16191.0,270.776,271.3146,270.1377,270.2673,16191.0
2025-03-05 09:50:00,270.84,271.14,270.69,270.79,17613.0,270.1377,270.4369,269.9881,270.0878,17613.0
2025-03-05 09:55:00,271.02,271.07,270.19,270.7,5705.0,270.3172,270.3671,269.4893,269.998,5705.0
2025-03-05 10:00:00,270.98,272.47,270.98,271.7,8777.0,270.2773,271.7634,270.2773,270.9954,8777.0
2025-03-05 10:05:00,271.37,272.46,271.37,271.55,15790.0,270.6663,271.7535,270.6663,270.8458,15790.0
2025-03-05 10:10:00,271.55,271.55,271.01,271.32,4610.0,270.8458,270.8458,270.3072,270.6164,4610.0
2025-03-05 10:15:00,271.01,271.26,270.35,270.66,5545.0,270.3072,270.5566,269.6489,269.9581,5545.0
2025-03-05 10:20:00,270.69,270.94,269.97,270.41,6364.0,269.9881,270.2374,269.2699,269.7088,6364.0
2025-03-05 10:25:00,270.36,270.78,270.12,270.26,2645.0,269.6589,270.0778,269.4195,269.5592,2645.0
2025-03-05 10:30:00,270.05,270.86,270.01,270.86,2783.0,269.3497,270.1576,269.3098,270.1576,2783.0
2025-03-05 10:35:00,270.59,271.32,270.57,271.17,2399.0,269.8883,270.6164,269.8684,270.4668,2399.0
2025-03-05 10:40:00,270.99,271.1,270.38,270.49,3733.0,270.2873,270.397,269.6789,269.7886,3733.0
2025-03-05 10:45:00,270.59,271.09,270.31,270.43,3951.0,269.8883,270.387,269.609,269.7287,3951.0
2025-03-05 10:50:00,270.38,271.25,270.2,271.25,3869.0,269.6789,270.5466,269.4993,270.5466,3869.0
2025-03-05 10:55:00,271.34,271.34,270.6,270.6,4246.0,270.6364,270.6364,269.8983,269.8983,4246.0
2025-03-05 11:00:00,270.54,270.54,269.98,270.21,2512.0,269.8384,269.8384,269.2799,269.5093,2512.0
2025-03-05 11:05:00,270.22,270.42,270.03,270.24,4836.0,269.5193,269.7188,269.3298,269.5392,4836.0
2025-03-05 11:10:00,270.08,270.08,269.47,269.97,2371.0,269.3796,269.3796,268.7712,269.2699,2371.0
2025-03-05 11:15:00,270.05,270.11,269.51,269.52,4655.0,269.3497,269.4096,268.8111,268.8211,4655.0
2025-03-05 11:20:00,269.87,269.9,268.76,268.93,14007.0,269.1702,269.2001,268.0631,268.2326,14007.0
2025-03-05 11:25:00,269.07,269.07,268.51,268.87,3172.0,268.3723,268.3723,267.8137,268.1728,3172.0
2025-03-05 11:30:00,268.64,268.64,268.19,268.24,2716.0,267.9434,267.9434,267.4945,267.5444,2716.0
2025-03-05 11:35:00,268.19,268.93,268.18,268.75,2605.0,267.4945,268.2326,267.4846,268.0531,2605.0
2025-03-05 11:40:00,268.56,268.56,268.17,268.36,3423.0,267.8636,267.8636,267.4746,267.6641,3423.0
2025-03-05 11:45:00,268.53,268.73,268.26,268.71,2282.0,267.8337,268.0331,267.5644,268.0132,2282.0
2025-03-05 11:50:00,268.55,268.63,268.02,268.59,3140.0,267.8536,267.9334,267.325,267.8935,3140.0
2025-03-05 11:55:00,268.79,269.45,268.64,269.14,3383.0,268.093,268.7513,267.9434,268.4421,3383.0
2025-03-05 12:00:00,269.18,269.79,269.18,269.34,6370.0,268.482,269.0904,268.482,268.6416,6370.0
2025-03-05 12:05:00,269.37,269.53,269.18,269.53,1763.0,268.6715,268.8311,268.482,268.8311,1763.0
2025-03-05 12:10:00,269.53,269.53,269.03,269.24,3371.0,268.8311,268.8311,268.3324,268.5418,3371.0
2025-03-05 12:15:00,269.21,269.45,269.14,269.31,2274.0,268.5119,268.7513,268.4421,268.6116,2274.0
2025-03-05 12:20:00,269.46,269.67,269.39,269.56,2378.0,268.7612,268.9707,268.6914,268.861,2378.0
2025-03-05 12:25:00,269.53,269.87,269.22,269.87,2369.0,268.8311,269.1702,268.5219,269.1702,2369.0
2025-03-05 12:30:00,269.89,270.45,269.89,270.38,3305.0,269.1901,269.7487,269.1901,269.6789,3305.0
2025-03-05 12:35:00,270.53,270.65,270.36,270.36,8072.0,269.8285,269.9482,269.6589,269.6589,8072.0
2025-03-05 12:40:00,270.58,270.85,270.58,270.71,3932.0,269.8783,270.1476,269.8783,270.008,3932.0
2025-03-05 12:45:00,270.74,270.74,270.27,270.67,3733.0,270.0379,270.0379,269.5691,269.9681,3733.0
2025-03-05 12:50:00,270.74,271.03,270.66,270.86,4626.0,270.0379,270.3272,269.9581,270.1576,4626.0
2025-03-05 12:55:00,270.89,271.11,270.89,271.1,1800.0,270.1875,270.407,270.1875,270.397,1800.0
2025-03-05 13:00:00,271.19,271.31,270.9,271.17,5974.0,270.4868,270.6064,270.1975,270.4668,5974.0
2025-03-05 13:05:00,271.16,271.53,270.21,270.21,14571.0,270.4568,270.8259,269.5093,269.5093,14571.0
2025-03-05 13:10:00,270.39,271.03,270.39,270.91,3004.0,269.6888,270.3272,269.6888,270.2075,3004.0
2025-03-05 13:15:00,270.88,271.07,270.6,270.71,2835.0,270.1776,270.3671,269.8983,270.008,2835.0
2025-03-05 13:20:00,270.72,270.95,270.71,270.74,2138.0,270.018,270.2474,270.008,270.0379,2138.0
2025-03-05 13:25:00,270.93,270.93,270.46,270.58,3544.0,270.2274,270.2274,269.7586,269.8783,3544.0
2025-03-05 13:30:00,270.49,270.79,270.16,270.16,5132.0,269.7886,270.0878,269.4594,269.4594,5132.0
2025-03-05 13:35:00,270.26,270.26,269.77,270.22,8601.0,269.5592,269.5592,269.0704,269.5193,8601.0
2025-03-05 13:40:00,270.25,270.25,269.69,269.85,1700.0,269.5492,269.5492,268.9906,269.1502,1700.0
2025-03-05 13:45:00,270.04,270.4,270.0,270.24,18058.0,269.3397,269.6988,269.2998,269.5392,18058.0
2025-03-05 13:50:00,270.33,270.34,270.13,270.34,7050.0,269.629,269.639,269.4295,269.639,7050.0
2025-03-05 13:55:00,270.31,271.14,270.3,270.98,11029.0,269.609,270.4369,269.5991,270.2773,11029.0
2025-03-05 14:00:00,271.14,271.27,270.92,271.18,23902.0,270.4369,270.5665,270.2175,270.4768,23902.0
2025-03-05 14:05:00,271.25,271.99,271.17,271.79,22269.0,270.5466,271.2847,270.4668,271.0852,22269.0
2025-03-05 14:10:00,271.79,272.11,271.74,272.03,9687.0,271.0852,271.4044,271.0353,271.3246,9687.0
2025-03-05 14:15:00,272.05,272.13,271.28,271.28,10971.0,271.3445,271.4243,270.5765,270.5765,10971.0
2025-03-05 14:20:00,271.2,271.86,271.12,271.65,5022.0,270.4967,271.155,270.4169,270.9456,5022.0
2025-03-05 14:25:00,271.57,271.57,271.17,271.2,3670.0,270.8658,270.8658,270.4668,270.4967,3670.0
2025-03-05 14:30:00,271.25,271.53,271.25,271.31,6004.0,270.5466,270.8259,270.5466,270.6064,6004.0
2025-03-05 14:35:00,271.32,271.37,270.89,271.36,5128.0,270.6164,270.6663,270.1875,270.6563,5128.0
2025-03-05 14:40:00,271.38,271.53,271.18,271.28,3336.0,270.6763,270.8259,270.4768,270.5765,3336.0
2025-03-05 14:45:00,271.27,272.02,271.27,271.84,3775.0,270.5665,271.3146,270.5665,271.1351,3775.0
2025-03-05 14:50:00,271.88,272.09,271.77,271.77,5181.0,271.175,271.3844,271.0653,271.0653,5181.0
2025-03-05 14:55:00,271.84,271.9,271.48,271.48,4470.0,271.1351,271.1949,270.776,270.776,4470.0
2025-03-05 15:00:00,271.39,271.83,271.39,271.63,8212.0,270.6862,271.1251,270.6862,270.9256,8212.0
2025-03-05 15:05:00,271.69,271.88,271.55,271.75,6610.0,270.9855,271.175,270.8458,271.0453,6610.0
2025-03-05 15:10:00,271.73,271.82,271.49,271.73,4960.0,271.0254,271.1151,270.786,271.0254,4960.0
2025-03-05 15:15:00,271.82,271.82,270.61,270.95,14448.0,271.1151,271.1151,269.9083,270.2474,14448.0
2025-03-05 15:20:00,271.0,271.14,270.66,271.04,6127.0,270.2972,270.4369,269.9581,270.3371,6127.0
2025-03-05 15:25:00,270.94,271.43,270.94,271.33,28951.0,270.2374,270.7261,270.2374,270.6264,28951.0
2025-03-05 15:30:00,271.29,271.35,270.94,271.21,10560.0,270.5865,270.6463,270.2374,270.5067,10560.0
2025-03-05 15:35:00,271.15,271.21,270.86,271.15,8240.0,270.4469,270.5067,270.1576,270.4469,8240.0
2025-03-05 15:40:00,271.2,271.4,270.99,271.14,12310.0,270.4967,270.6962,270.2873,270.4369,12310.0
2025-03-05 15:45:00,271.13,271.23,270.79,271.2,17611.0,270.4269,270.5267,270.0878,270.4967,17611.0
2025-03-05 15:50:00,271.08,271.5,270.61,271.38,23129.0,270.377,270.796,269.9083,270.6763,23129.0
2025-03-05 15:55:00,271.5,271.59,271.0,271.01,80364.0,270.796,270.8857,270.2972,270.3072,80364.0
2025-03-06 09:30:00,268.08,268.38,266.02,266.93,14708.0,267.3848,267.684,265.3302,266.2378,14708.0
2025-03-06 09:35:00,266.82,266.89,265.23,265.68,17560.0,266.1281,266.1979,264.5422,264.991,17560.0
2025-03-06 09:40:00,265.75,265.9,264.03,264.35,26560.0,265.0609,265.2105,263.3453,263.6645,26560.0
2025-03-06 09:45:00,264.35,265.23,264.14,265.23,18350.0,263.6645,264.5422,263.455,264.5422,18350.0
2025-03-06 09:50:00,265.01,265.74,264.98,265.05,11238.0,264.3228,265.0509,264.2929,264.3627,11238.0
2025-03-06 09:55:00,264.98,265.5,264.62,265.5,11688.0,264.2929,264.8115,263.9338,264.8115,11688.0
2025-03-06 10:00:00,265.44,266.52,265.21,266.3,20112.0,264.7517,265.8289,264.5223,265.6094,20112.0
2025-03-06 10:05:00,266.37,267.42,266.3,266.99,8041.0,265.6793,266.7265,265.6094,266.2976,8041.0
2025-03-06 10:10:00,266.98,267.86,266.97,267.62,9771.0,266.2877,267.1654,266.2777,266.926,9771.0
2025-03-06 10:15:00,267.7,267.7,266.95,267.31,16504.0,267.0058,267.0058,266.2578,266.6168,16504.0
2025-03-06 10:20:00,267.4,267.75,267.25,267.52,4360.0,266.7066,267.0557,266.557,266.8263,4360.0
2025-03-06 10:25:00,267.38,268.04,267.02,267.97,6725.0,266.6866,267.3449,266.3276,267.2751,6725.0
2025-03-06 10:30:00,268.0,268.0,267.32,267.78,10637.0,267.305,267.305,266.6268,267.0856,10637.0
2025-03-06 10:35:00,267.79,268.39,267.66,268.38,4300.0,267.0956,267.694,266.9659,267.684,4300.0
2025-03-06 10:40:00,268.38,268.55,268.08,268.3,3190.0,267.684,267.8536,267.3848,267.6042,3190.0
2025-03-06 10:45:00,268.32,268.32,267.91,268.24,5832.0,267.6242,267.6242,267.2153,267.5444,5832.0
2025-03-06 10:50:00,268.24,268.24,267.44,267.44,6606.0,267.5444,267.5444,266.7465,266.7465,6606.0
2025-03-06 10:55:00,267.3,267.96,267.29,267.73,6352.0,266.6068,267.2651,266.5969,267.0357,6352.0
2025-03-06 11:00:00,267.63,268.03,267.6,267.92,7623.0,266.936,267.3349,266.9061,267.2252,7623.0
2025-03-06 11:05:00,267.79,268.2,267.64,268.2,5066.0,267.0956,267.5045,266.946,267.5045,5066.0
2025-03-06 11:10:00,268.25,268.25,267.58,267.6,3500.0,267.5544,267.5544,266.8861,266.9061,3500.0
2025-03-06 11:15:00,267.62,267.86,267.45,267.7,3313.0,266.926,267.1654,266.7565,267.0058,3313.0
2025-03-06 11:20:00,267.57,267.63,267.13,267.35,8434.0,266.8761,266.936,266.4373,266.6567,8434.0
2025-03-06 11:25:00,267.35,267.42,266.61,267.07,25356.0,266.6567,266.7265,265.9186,266.3774,25356.0
2025-03-06 11:30:00,266.82,267.52,266.82,267.36,6776.0,266.1281,266.8263,266.1281,266.6667,6776.0
2025-03-06 11:35:00,267.51,267.53,266.97,267.04,6590.0,266.8163,266.8362,266.2777,266.3475,6590.0
2025-03-06 11:40:00,266.95,267.25,266.68,266.86,5638.0,266.2578,266.557,265.9885,266.168,5638.0
2025-03-06 11:45:00,266.97,267.15,266.75,266.79,5797.0,266.2777,266.4572,266.0583,266.0982,5797.0
2025-03-06 11:50:00,266.64,266.68,266.4,266.46,3791.0,265.9486,265.9885,265.7092,265.769,3791.0
2025-03-06 11:55:00,266.46,266.48,266.12,266.25,4173.0,265.769,265.789,265.4299,265.5596,4173.0
2025-03-06 12:00:00,266.13,266.26,265.56,265.61,11724.0,265.4399,265.5695,264.8714,264.9212,11724.0
2025-03-06 12:05:00,265.42,265.45,264.84,265.42,9075.0,264.7317,264.7616,264.1532,264.7317,9075.0
2025-03-06 12:10:00,265.18,265.33,264.99,265.24,2384.0,264.4923,264.642,264.3028,264.5522,2384.0
2025-03-06 12:15:00,265.2,265.47,264.8,265.34,3247.0,264.5123,264.7816,264.1133,264.6519,3247.0
2025-03-06 12:20:00,265.53,265.74,264.99,264.99,3845.0,264.8414,265.0509,264.3028,264.3028,3845.0
2025-03-06 12:25:00,264.87,264.87,264.33,264.62,5104.0,264.1831,264.1831,263.6445,263.9338,5104.0
2025-03-06 12:30:00,264.43,264.93,264.43,264.64,3660.0,263.7443,264.243,263.7443,263.9537,3660.0
2025-03-06 12:35:00,264.74,264.74,264.4,264.5,1486.0,264.0535,264.0535,263.7144,263.8141,1486.0
2025-03-06 12:40:00,264.42,264.91,264.18,264.4,5332.0,263.7343,264.223,263.4949,263.7144,5332.0
2025-03-06 12:45:00,264.37,264.37,263.51,263.56,5948.0,263.6844,263.6844,262.8267,262.8765,5948.0
2025-03-06 12:50:00,263.52,263.95,263.48,263.85,6483.0,262.8366,263.2655,262.7967,263.1658,6483.0
2025-03-06 12:55:00,264.07,264.88,263.91,264.53,2800.0,263.3852,264.1931,263.2256,263.844,2800.0
2025-03-06 13:00:00,264.72,264.9,264.51,264.56,5988.0,264.0335,264.2131,263.8241,263.8739,5988.0
2025-03-06 13:05:00,264.67,265.0,264.67,264.86,6930.0,263.9837,264.3128,263.9837,264.1732,6930.0
2025-03-06 13:10:00,264.88,265.15,264.61,265.15,5801.0,264.1931,264.4624,263.9238,264.4624,5801.0
2025-03-06 13:15:00,265.26,265.6,265.07,265.59,6706.0,264.5721,264.9113,264.3826,264.9013,6706.0
2025-03-06 13:20:00,265.56,265.68,265.3,265.5,3067.0,264.8714,264.991,264.612,264.8115,3067.0
2025-03-06 13:25:00,265.53,265.59,264.65,264.67,4642.0,264.8414,264.9013,263.9637,263.9837,4642.0
2025-03-06 13:30:00,264.67,264.84,264.51,264.51,5095.0,263.9837,264.1532,263.8241,263.8241,5095.0
2025-03-06 13:35:00,264.62,264.73,264.0,264.07,6163.0,263.9338,264.0435,263.3154,263.3852,6163.0
2025-03-06 13:40:00,263.87,263.97,263.35,263.97,6402.0,263.1857,263.2855,262.6671,263.2855,6402.0
2025-03-06 13:45:00,264.0,264.37,263.73,264.18,3148.0,263.3154,263.6844,263.0461,263.4949,3148.0
2025-03-06 13:50:00,264.23,264.47,263.95,264.05,6082.0,263.5448,263.7842,263.2655,263.3653,6082.0
2025-03-06 13:55:00,264.11,264.28,263.81,263.96,3305.0,263.4251,263.5947,263.1259,263.2755,3305.0
2025-03-06 14:00:00,263.88,264.13,263.72,263.78,3969.0,263.1957,263.4451,263.0361,263.096,3969.0
2025-03-06 14:05:00,263.79,263.84,263.46,263.67,6639.0,263.1059,263.1558,262.7768,262.9863,6639.0
2025-03-06 14:10:00,263.8,264.06,263.63,263.85,5018.0,263.1159,263.3752,262.9464,263.1658,5018.0
2025-03-06 14:15:00,263.84,263.99,263.36,263.46,7236.0,263.1558,263.3054,262.6771,262.7768,7236.0
2025-03-06 14:20:00,263.48,263.48,263.16,263.37,6717.0,262.7967,262.7967,262.4776,262.687,6717.0
2025-03-06 14:25:00,263.2,263.22,262.73,262.92,5155.0,262.5175,262.5374,262.0487,262.2382,5155.0
2025-03-06 14:30:00,262.79,263.14,262.69,262.89,7276.0,262.1085,262.4576,262.0088,262.2083,7276.0
2025-03-06 14:35:00,262.9,263.21,262.76,263.21,5184.0,262.2183,262.5274,262.0786,262.5274,5184.0
2025-03-06 14:40:00,263.11,264.21,263.1,263.97,4661.0,262.4277,263.5249,262.4177,263.2855,4661.0
2025-03-06 14:45:00,263.97,264.89,263.97,264.63,8915.0,263.2855,264.2031,263.2855,263.9438,8915.0
2025-03-06 14:50:00,264.63,265.26,264.61,264.95,8243.0,263.9438,264.5721,263.9238,264.2629,8243.0
2025-03-06 14:55:00,264.83,264.85,263.23,263.28,7734.0,264.1432,264.1632,262.5474,262.5973,7734.0
2025-03-06 15:00:00,263.14,263.53,262.95,263.1,6878.0,262.4576,262.8466,262.2681,262.4177,6878.0
2025-03-06 15:05:00,263.15,263.67,263.07,263.23,8273.0,262.4676,262.9863,262.3878,262.5474,8273.0
2025-03-06 15:10:00,263.13,263.76,263.13,263.76,11054.0,262.4477,263.076,262.4477,263.076,11054.0
2025-03-06 15:15:00,263.79,264.0,263.33,263.71,11299.0,263.1059,263.3154,262.6471,263.0262,11299.0
2025-03-06 15:20:00,263.77,263.9,262.56,262.74,10416.0,263.086,263.2157,261.8791,262.0587,10416.0
2025-03-06 15:25:00,262.75,263.39,262.65,263.31,11970.0,262.0686,262.707,261.9689,262.6272,11970.0
2025-03-06 15:30:00,263.37,264.08,263.22,263.25,18862.0,262.687,263.3952,262.5374,262.5673,18862.0
2025-03-06 15:35:00,263.14,263.47,262.84,262.85,14146.0,262.4576,262.7868,262.1584,262.1684,14146.0
2025-03-06 15:40:00,262.91,263.12,262.14,262.22,15830.0,262.2282,262.4377,261.4602,261.54,15830.0
2025-03-06 15:45:00,262.27,263.05,262.16,262.92,20273.0,261.5899,262.3679,261.4802,262.2382,20273.0
2025-03-06 15:50:00,263.02,263.23,262.65,262.96,31971.0,262.3379,262.5474,261.9689,262.2781,31971.0
2025-03-06 15:55:00,262.98,263.15,262.27,262.58,68631.0,262.298,262.4676,261.5899,261.8991,68631.0
2025-03-07 09:30:00,261.87,261.87,257.24,259.11,43731.0,261.1909,261.1909,256.5729,258.4381,43731.0
2025-03-07 09:35:00,259.39,260.36,257.68,257.68,27745.0,258.7174,259.6848,257.0118,257.0118,27745.0
2025-03-07 09:40:00,257.68,259.65,257.5,257.56,61955.0,257.0118,258.9767,256.8323,256.8921,61955.0
2025-03-07 09:45:00,257.56,260.63,257.54,260.15,31971.0,256.8921,259.9541,256.8722,259.4754,31971.0
2025-03-07 09:50:00,260.46,260.49,259.42,260.36,10370.0,259.7846,259.8145,258.7473,259.6848,10370.0
2025-03-07 09:55:00,260.28,260.47,259.08,259.34,9426.0,259.605,259.7946,258.4082,258.6675,9426.0
2025-03-07 10:00:00,259.16,260.39,258.81,260.31,11298.0,258.488,259.7148,258.1389,259.635,11298.0
2025-03-07 10:05:00,260.31,260.32,259.42,259.66,14040.0,259.635,259.6449,258.7473,258.9867,14040.0
2025-03-07 10:10:00,259.94,260.01,258.47,258.47,5073.0,259.2659,259.3357,257.7997,257.7997,5073.0
2025-03-07 10:15:00,258.43,258.62,257.06,257.06,8498.0,257.7598,257.9494,256.3934,256.3934,8498.0
2025-03-07 10:20:00,257.06,258.33,256.85,258.01,12397.0,256.3934,257.6601,256.1839,257.3409,12397.0
2025-03-07 10:25:00,257.66,258.19,257.53,258.05,11195.0,256.9918,257.5205,256.8622,257.3808,11195.0
2025-03-07 10:30:00,257.85,258.09,257.33,257.5,10958.0,257.1813,257.4207,256.6627,256.8323,10958.0
2025-03-07 10:35:00,257.39,257.5,256.76,256.99,8679.0,256.7225,256.8323,256.0942,256.3236,8679.0
2025-03-07 10:40:00,256.69,258.0,256.65,257.93,20703.0,256.0244,257.331,255.9845,257.2611,20703.0
2025-03-07 10:45:00,257.9,259.6,257.64,259.52,26384.0,257.2312,258.9268,256.9719,258.847,26384.0
2025-03-07 10:50:00,259.52,259.63,258.62,259.24,10237.0,258.847,258.9567,257.9494,258.5677,10237.0
2025-03-07 10:55:00,259.57,260.17,259.24,259.93,9767.0,258.8969,259.4953,258.5677,259.256,9767.0
2025-03-07 11:00:00,259.88,260.41,259.8,260.24,4845.0,259.2061,259.7347,259.1263,259.5652,4845.0
2025-03-07 11:05:00,260.1,260.69,259.75,260.3,6247.0,259.4255,260.014,259.0764,259.625,6247.0
2025-03-07 11:10:00,260.26,260.71,260.08,260.34,7601.0,259.5851,260.0339,259.4056,259.6649,7601.0
2025-03-07 11:15:00,260.33,260.34,259.56,259.56,3739.0,259.6549,259.6649,258.8869,258.8869,3739.0
2025-03-07 11:20:00,259.65,259.71,259.27,259.35,15191.0,258.9767,259.0365,258.5977,258.6775,15191.0
2025-03-07 11:25:00,259.31,259.31,258.8,258.9,13393.0,258.6376,258.6376,258.1289,258.2286,13393.0
2025-03-07 11:30:00,259.0,259.46,258.79,259.29,10021.0,258.3284,258.7872,258.1189,258.6176,10021.0
2025-03-07 11:35:00,259.29,259.41,258.79,258.99,6472.0,258.6176,258.7373,258.1189,258.3184,6472.0
2025-03-07 11:40:00,258.87,259.01,258.55,258.92,3961.0,258.1987,258.3383,257.8795,258.2486,3961.0
2025-03-07 11:45:00,258.81,258.82,258.05,258.43,7300.0,258.1389,258.1488,257.3808,257.7598,7300.0
2025-03-07 11:50:00,258.58,258.58,258.17,258.17,3949.0,257.9095,257.9095,257.5005,257.5005,3949.0
2025-03-07 11:55:00,258.44,259.23,258.37,259.23,7831.0,257.7698,258.5578,257.7,258.5578,7831.0
2025-03-07 12:00:00,259.15,259.54,258.87,259.0,16624.0,258.478,258.867,258.1987,258.3284,16624.0
2025-03-07 12:05:00,259.15,259.85,258.65,259.62,31154.0,258.478,259.1762,257.9793,258.9468,31154.0
2025-03-07 12:10:00,259.62,260.42,259.4,260.12,8222.0,258.9468,259.7447,258.7273,259.4455,8222.0
2025-03-07 12:15:00,259.93,260.05,259.52,259.77,6848.0,259.256,259.3756,258.847,259.0964,6848.0
2025-03-07 12:20:00,259.64,260.41,259.34,260.22,8649.0,258.9667,259.7347,258.6675,259.5452,8649.0
2025-03-07 12:25:00,260.25,260.87,260.17,260.69,14213.0,259.5751,260.1935,259.4953,260.014,14213.0
2025-03-07 12:30:00,260.45,261.03,260.22,261.03,4718.0,259.7746,260.3531,259.5452,260.3531,4718.0
2025-03-07 12:35:00,260.83,261.59,260.66,261.24,28574.0,260.1536,260.9116,259.9841,260.5626,28574.0
2025-03-07 12:40:00,261.11,261.47,260.71,261.36,17713.0,260.4329,260.792,260.0339,260.6822,17713.0
2025-03-07 12:45:00,261.48,261.87,261.45,261.61,8766.0,260.8019,261.1909,260.772,260.9316,8766.0
2025-03-07 12:50:00,261.6,262.63,261.43,262.38,15759.0,260.9216,261.949,260.7521,261.6996,15759.0
2025-03-07 12:55:00,262.4,262.56,260.87,260.99,4196.0,261.7195,261.8791,260.1935,260.3132,4196.0
2025-03-07 13:00:00,260.9,262.59,260.89,262.59,5369.0,260.2234,261.9091,260.2135,261.9091,5369.0
2025-03-07 13:05:00,262.64,263.21,262.19,262.29,6744.0,261.9589,262.5274,261.5101,261.6098,6744.0
2025-03-07 13:10:00,262.17,262.81,262.17,262.61,11788.0,261.4901,262.1285,261.4901,261.929,11788.0
2025-03-07 13:15:00,262.6,263.08,262.5,262.93,15195.0,261.919,262.3978,261.8193,262.2482,15195.0
2025-03-07 13:20:00,262.87,263.15,262.43,262.87,16130.0,262.1883,262.4676,261.7495,262.1883,16130.0
2025-03-07 13:25:00,262.84,262.84,261.85,261.94,8123.0,262.1584,262.1584,261.171,261.2607,8123.0
2025-03-07 13:30:00,261.88,262.13,261.64,261.79,16846.0,261.2009,261.4502,260.9615,261.1111,16846.0
2025-03-07 13:35:00,261.72,262.63,261.63,262.63,12870.0,261.0413,261.949,260.9515,261.949,12870.0
2025-03-07 13:40:00,262.77,262.96,262.4,262.41,14231.0,262.0886,262.2781,261.7195,261.7295,14231.0
2025-03-07 13:45:00,262.58,263.12,262.51,262.59,8360.0,261.8991,262.4377,261.8293,261.9091,8360.0
2025-03-07 13:50:00,262.67,263.07,262.42,262.99,5701.0,261.9888,262.3878,261.7395,262.308,5701.0
2025-03-07 13:55:00,262.98,263.1,262.8,262.95,8083.0,262.298,262.4177,262.1185,262.2681,8083.0
2025-03-07 14:00:00,262.98,263.46,262.94,263.07,6968.0,262.298,262.7768,262.2581,262.3878,6968.0
2025-03-07 14:05:00,263.12,263.12,262.26,262.26,7267.0,262.4377,262.4377,261.5799,261.5799,7267.0
2025-03-07 14:10:00,262.26,262.83,262.26,262.72,21635.0,261.5799,262.1484,261.5799,262.0387,21635.0
2025-03-07 14:15:00,262.72,263.22,262.72,263.05,10886.0,262.0387,262.5374,262.0387,262.3679,10886.0
2025-03-07 14:20:00,263.05,263.76,262.98,263.63,12849.0,262.3679,263.076,262.298,262.9464,12849.0
2025-03-07 14:25:00,263.66,263.66,263.04,263.59,8561.0,262.9763,262.9763,262.3579,262.9065,8561.0
2025-03-07 14:30:00,263.57,263.85,263.47,263.63,6808.0,262.8865,263.1658,262.7868,262.9464,6808.0
2025-03-07 14:35:00,263.81,264.09,263.32,263.81,8438.0,263.1259,263.4052,262.6372,263.1259,8438.0
2025-03-07 14:40:00,263.81,264.02,263.46,263.62,12440.0,263.1259,263.3353,262.7768,262.9364,12440.0
2025-03-07 14:45:00,263.52,263.88,263.23,263.25,15962.0,262.8366,263.1957,262.5474,262.5673,15962.0
2025-03-07 14:50:00,263.3,263.6,263.28,263.6,5891.0,262.6172,262.9164,262.5973,262.9164,5891.0
2025-03-07 14:55:00,263.6,264.01,263.56,263.79,6437.0,262.9164,263.3254,262.8765,263.1059,6437.0
2025-03-07 15:00:00,263.72,263.72,263.36,263.53,6723.0,263.0361,263.0361,262.6771,262.8466,6723.0
2025-03-07 15:05:00,263.64,264.57,263.64,264.57,7286.0,262.9563,263.8839,262.9563,263.8839,7286.0
2025-03-07 15:10:00,264.43,264.72,264.25,264.48,7985.0,263.7443,264.0335,263.5648,263.7942,7985.0
2025-03-07 15:15:00,264.4,264.98,263.81,264.93,10454.0,263.7144,264.2929,263.1259,264.243,10454.0
2025-03-07 15:20:00,264.83,264.83,263.99,264.07,10002.0,264.1432,264.1432,263.3054,263.3852,10002.0
2025-03-07 15:25:00,264.14,264.42,264.11,264.22,11976.0,263.455,263.7343,263.4251,263.5348,11976.0
2025-03-07 15:30:00,264.09,264.43,263.86,264.25,10355.0,263.4052,263.7443,263.1758,263.5648,10355.0
2025-03-07 15:35:00,264.26,264.27,263.12,263.4,12128.0,263.5747,263.5847,262.4377,262.717,12128.0
2025-03-07 15:40:00,263.4,263.84,262.83,263.53,11099.0,262.717,263.1558,262.1484,262.8466,11099.0
2025-03-07 15:45:00,263.49,263.77,263.27,263.73,18540.0,262.8067,263.086,262.5873,263.0461,18540.0
2025-03-07 15:50:00,263.58,263.7,262.72,262.94,29808.0,262.8965,263.0162,262.0387,262.2581,29808.0
2025-03-07 15:55:00,263.0,263.21,262.65,262.68,125110.0,262.318,262.5274,261.9689,261.9988,125110.0
2025-03-10 09:30:00,258.36,259.9,255.07,255.82,35240.0,257.69,259.226,254.4086,255.1566,35240.0
2025-03-10 09:35:00,255.82,257.83,255.82,257.25,28662.0,255.1566,257.1614,255.1566,256.5829,28662.0
2025-03-10 09:40:00,256.55,258.0,256.16,257.57,13376.0,255.8847,257.331,255.4957,256.9021,13376.0
2025-03-10 09:45:00,257.58,258.56,256.61,258.56,8311.0,256.912,257.8895,255.9446,257.8895,8311.0
2025-03-10 09:50:00,258.54,258.89,258.18,258.5,6928.0,257.8696,258.2187,257.5105,257.8297,6928.0
2025-03-10 09:55:00,258.92,259.73,258.75,259.26,5411.0,258.2486,259.0565,258.079,258.5877,5411.0
2025-03-10 10:00:00,259.07,260.43,258.58,259.82,7431.0,258.3982,259.7547,257.9095,259.1462,7431.0
2025-03-10 10:05:00,260.18,260.63,259.88,260.2,9639.0,259.5053,259.9541,259.2061,259.5253,9639.0
2025-03-10 10:10:00,259.95,260.69,259.54,259.54,9155.0,259.2759,260.014,258.867,258.867,9155.0
2025-03-10 10:15:00,259.5,260.19,259.42,259.87,8802.0,258.8271,259.5153,258.7473,259.1961,8802.0
2025-03-10 10:20:00,259.71,260.18,259.32,259.75,4537.0,259.0365,259.5053,258.6475,259.0764,4537.0
2025-03-10 10:25:00,259.76,259.98,259.37,259.52,5332.0,259.0864,259.3058,258.6974,258.847,5332.0
2025-03-10 10:30:00,259.81,259.81,258.49,258.87,4916.0,259.1363,259.1363,257.8197,258.1987,4916.0
2025-03-10 10:35:00,258.89,259.25,258.31,258.31,10552.0,258.2187,258.5777,257.6402,257.6402,10552.0
2025-03-10 10:40:00,258.25,258.41,257.44,257.5,12103.0,257.5803,257.7399,256.7724,256.8323,12103.0
2025-03-10 10:45:00,257.55,258.75,257.32,257.99,33867.0,256.8821,258.079,256.6527,257.321,33867.0
2025-03-10 10:50:00,257.92,258.08,257.59,257.83,12508.0,257.2512,257.4108,256.922,257.1614,12508.0
2025-03-10 10:55:00,257.81,258.86,257.78,258.75,22075.0,257.1415,258.1887,257.1115,258.079,22075.0
2025-03-10 11:00:00,258.95,259.11,258.53,258.8,19774.0,258.2785,258.4381,257.8596,258.1289,19774.0
2025-03-10 11:05:00,258.79,259.34,258.65,258.93,6166.0,258.1189,258.6675,257.9793,258.2585,6166.0
2025-03-10 11:10:00,258.73,259.13,258.36,258.77,7564.0,258.0591,258.458,257.69,258.099,7564.0
2025-03-10 11:15:00,258.73,258.73,257.67,257.72,7614.0,258.0591,258.0591,257.0018,257.0517,7614.0
2025-03-10 11:20:00,257.71,257.88,257.34,257.49,4599.0,257.0417,257.2113,256.6727,256.8223,4599.0
2025-03-10 11:25:00,257.5,257.72,256.78,257.14,5056.0,256.8323,257.0517,256.1141,256.4732,5056.0
2025-03-10 11:30:00,257.06,257.32,256.76,257.22,15973.0,256.3934,256.6527,256.0942,256.553,15973.0
2025-03-10 11:35:00,257.25,257.73,257.21,257.47,11734.0,256.5829,257.0617,256.543,256.8023,11734.0
2025-03-10 11:40:00,257.32,257.5,256.41,256.46,9098.0,256.6527,256.8323,255.7451,255.795,9098.0
2025-03-10 11:45:00,256.58,258.12,256.58,257.84,10610.0,255.9146,257.4506,255.9146,257.1714,10610.0
2025-03-10 11:50:00,257.84,257.91,257.25,257.72,3752.0,257.1714,257.2412,256.5829,257.0517,3752.0
2025-03-10 11:55:00,257.75,258.82,257.75,258.82,14678.0,257.0816,258.1488,257.0816,258.1488,14678.0
2025-03-10 12:00:00,258.87,259.54,258.86,259.25,24012.0,258.1987,258.867,258.1887,258.5777,24012.0
2025-03-10 12:05:00,259.19,259.71,259.15,259.42,14108.0,258.5179,259.0365,258.478,258.7473,14108.0
2025-03-10 12:10:00,259.53,259.65,259.42,259.42,1612.0,258.857,258.9767,258.7473,258.7473,1612.0
2025-03-10 12:15:00,259.44,259.44,258.54,258.69,2179.0,258.7672,258.7672,257.8696,258.0192,2179.0
2025-03-10 12:20:00,258.5,258.64,258.05,258.38,6725.0,257.8297,257.9693,257.3808,257.71,6725.0
2025-03-10 12:25:00,258.29,258.6,258.16,258.53,5265.0,257.6202,257.9294,257.4905,257.8596,5265.0
2025-03-10 12:30:00,258.49,258.97,258.46,258.85,8440.0,257.8197,258.2984,257.7898,258.1788,8440.0
2025-03-10 12:35:00,258.78,258.78,257.99,257.99,3386.0,258.1089,258.1089,257.321,257.321,3386.0
2025-03-10 12:40:00,258.06,258.21,257.78,257.91,5114.0,257.3908,257.5404,257.1115,257.2412,5114.0
2025-03-10 12:45:00,257.81,258.08,257.75,257.83,7146.0,257.1415,257.4108,257.0816,257.1614,7146.0
2025-03-10 12:50:00,257.92,258.17,257.71,257.91,5846.0,257.2512,257.5005,257.0417,257.2412,5846.0
2025-03-10 12:55:00,257.98,258.28,257.73,257.73,5741.0,257.311,257.6102,257.0617,257.0617,5741.0
2025-03-10 13:00:00,257.81,257.89,257.18,257.18,8116.0,257.1415,257.2212,256.5131,256.5131,8116.0
2025-03-10 13:05:00,257.11,257.21,256.68,256.92,7938.0,256.4433,256.543,256.0144,256.2538,7938.0
2025-03-10 13:10:00,256.77,257.37,256.38,257.37,8681.0,256.1041,256.7026,255.7152,256.7026,8681.0
2025-03-10 13:15:00,257.37,257.95,257.36,257.92,15300.0,256.7026,257.2811,256.6926,257.2512,15300.0
2025-03-10 13:20:00,257.89,258.51,257.85,258.1,12026.0,257.2212,257.8396,257.1813,257.4307,12026.0
2025-03-10 13:25:00,258.03,258.13,257.84,257.92,15333.0,257.3609,257.4606,257.1714,257.2512,15333.0
2025-03-10 13:30:00,257.87,257.99,257.61,257.85,18313.0,257.2013,257.321,256.942,257.1813,18313.0
2025-03-10 13:35:00,257.72,257.89,257.33,257.73,28137.0,257.0517,257.2212,256.6627,257.0617,28137.0
2025-03-10 13:40:00,257.87,257.96,257.49,257.75,55235.0,257.2013,257.2911,256.8223,257.0816,55235.0
2025-03-10 13:45:00,257.63,257.98,257.57,257.67,18700.0,256.9619,257.311,256.9021,257.0018,18700.0
2025-03-10 13:50:00,257.63,258.09,257.13,257.87,7701.0,256.9619,257.4207,256.4632,257.2013,7701.0
2025-03-10 13:55:00,258.06,258.19,256.7,256.88,18964.0,257.3908,257.5205,256.0343,256.2139,18964.0
2025-03-10 14:00:00,256.94,257.14,256.76,257.08,14773.0,256.2737,256.4732,256.0942,256.4133,14773.0
2025-03-10 14:05:00,257.08,257.12,256.58,256.92,12723.0,256.4133,256.4532,255.9146,256.2538,12723.0
2025-03-10 14:10:00,257.0,257.63,256.9,257.34,16629.0,256.3336,256.9619,256.2338,256.6727,16629.0
2025-03-10 14:15:00,257.35,258.47,257.23,257.91,14138.0,256.6826,257.7997,256.563,257.2412,14138.0
2025-03-10 14:20:00,258.12,258.12,257.61,257.8,18940.0,257.4506,257.4506,256.942,257.1315,18940.0
2025-03-10 14:25:00,257.54,257.92,257.49,257.75,12841.0,256.8722,257.2512,256.8223,257.0816,12841.0
2025-03-10 14:30:00,257.89,257.97,257.64,257.87,20595.0,257.2212,257.301,256.9719,257.2013,20595.0
2025-03-10 14:35:00,257.8,258.43,257.78,258.13,26308.0,257.1315,257.7598,257.1115,257.4606,26308.0
2025-03-10 14:40:00,258.13,258.2,257.6,258.15,13879.0,257.4606,257.5304,256.932,257.4806,13879.0
2025-03-10 14:45:00,258.24,258.28,257.66,257.99,10809.0,257.5703,257.6102,256.9918,257.321,10809.0
2025-03-10 14:50:00,257.93,258.08,257.39,257.4,12670.0,257.2611,257.4108,256.7225,256.7325,12670.0
2025-03-10 14:55:00,257.44,257.44,256.34,256.34,12449.0,256.7724,256.7724,255.6753,255.6753,12449.0
2025-03-10 15:00:00,256.56,256.71,255.84,255.85,11888.0,255.8947,256.0443,255.1766,255.1865,11888.0
2025-03-10 15:05:00,256.08,256.2,255.57,255.75,18611.0,255.4159,255.5356,254.9073,255.0868,18611.0
2025-03-10 15:10:00,255.68,257.31,255.67,257.31,15986.0,255.017,256.6427,255.007,256.6427,15986.0
2025-03-10 15:15:00,257.17,257.99,257.05,257.8,17280.0,256.5031,257.321,256.3834,257.1315,17280.0
2025-03-10 15:20:00,257.8,258.38,257.44,258.05,30874.0,257.1315,257.71,256.7724,257.3808,30874.0
2025-03-10 15:25:00,258.05,259.11,257.92,258.26,25239.0,257.3808,258.4381,257.2512,257.5903,25239.0
2025-03-10 15:30:00,258.24,259.5,258.24,259.5,20239.0,257.5703,258.8271,257.5703,258.8271,20239.0
2025-03-10 15:35:00,259.68,259.69,258.39,258.86,16846.0,259.0066,259.0166,257.7199,258.1887,16846.0
2025-03-10 15:40:00,258.9,258.98,258.23,258.34,13514.0,258.2286,258.3084,257.5604,257.6701,13514.0
2025-03-10 15:45:00,258.27,259.04,258.27,258.6,11590.0,257.6003,258.3683,257.6003,257.9294,11590.0
2025-03-10 15:50:00,258.72,258.93,257.38,257.76,31103.0,258.0491,258.2585,256.7126,257.0916,31103.0
2025-03-10 15:55:00,257.9,258.23,256.97,257.27,72327.0,257.2312,257.5604,256.3036,256.6029,72327.0
2025-03-11 09:30:00,254.87,255.93,246.87,247.44,68010.0,254.2091,255.2663,246.2298,246.7983,68010.0
2025-03-11 09:35:00,247.44,250.98,246.75,248.27,35494.0,246.7983,250.3292,246.1101,247.6262,35494.0
2025-03-11 09:40:00,247.96,249.47,247.52,249.47,53606.0,247.317,248.8231,246.8781,248.8231,53606.0
2025-03-11 09:45:00,249.28,251.47,248.62,251.47,13846.0,248.6336,250.8179,247.9753,250.8179,13846.0
2025-03-11 09:50:00,251.47,251.67,248.85,248.98,15823.0,250.8179,251.0174,248.2047,248.3343,15823.0
2025-03-11 09:55:00,248.87,249.82,248.57,249.52,20613.0,248.2246,249.1722,247.9254,248.8729,20613.0
2025-03-11 10:00:00,249.4,251.48,248.28,248.84,14755.0,248.7533,250.8279,247.6362,248.1947,14755.0
2025-03-11 10:05:00,249.02,249.54,248.38,249.36,13987.0,248.3742,248.8929,247.7359,248.7134,13987.0
2025-03-11 10:10:00,249.48,249.48,247.68,247.68,13107.0,248.8331,248.8331,247.0377,247.0377,13107.0
2025-03-11 10:15:00,247.71,248.55,247.15,247.66,10860.0,247.0676,247.9055,246.5091,247.0178,10860.0
2025-03-11 10:20:00,247.24,247.27,246.01,246.05,18525.0,246.5989,246.6288,245.3721,245.4119,18525.0
2025-03-11 10:25:00,246.07,246.32,245.01,245.57,19191.0,245.4319,245.6812,244.3746,244.9332,19191.0
2025-03-11 10:30:00,245.44,245.92,244.59,244.97,40360.0,244.8035,245.2823,243.9557,244.3347,40360.0
2025-03-11 10:35:00,245.02,245.23,243.99,244.29,18948.0,244.3846,244.5941,243.3573,243.6565,18948.0
2025-03-11 10:40:00,244.53,245.04,243.84,244.53,16141.0,243.8959,244.4046,243.2077,243.8959,16141.0
2025-03-11 10:45:00,244.53,245.0,243.82,243.95,13261.0,243.8959,244.3647,243.1877,243.3174,13261.0
2025-03-11 10:50:00,244.27,245.71,244.09,245.41,50244.0,243.6366,245.0728,243.457,244.7736,50244.0
2025-03-11 10:55:00,245.41,245.41,244.38,244.38,10185.0,244.7736,244.7736,243.7463,243.7463,10185.0
2025-03-11 11:00:00,244.32,245.39,243.95,244.24,52635.0,243.6864,244.7537,243.3174,243.6066,52635.0
2025-03-11 11:05:00,244.31,245.36,244.31,245.22,21846.0,243.6765,244.7237,243.6765,244.5841,21846.0
2025-03-11 11:10:00,245.17,245.4,243.57,245.03,43685.0,244.5342,244.7636,242.9384,244.3946,43685.0
2025-03-11 11:15:00,245.26,245.46,244.81,244.98,39410.0,244.624,244.8235,244.1752,244.3447,39410.0
2025-03-11 11:20:00,244.99,245.51,244.98,245.31,35300.0,244.3547,244.8733,244.3447,244.6739,35300.0
2025-03-11 11:25:00,245.39,246.85,245.31,246.44,41685.0,244.7537,246.2099,244.6739,245.8009,41685.0
2025-03-11 11:30:00,246.27,246.76,245.94,246.68,5799.0,245.6314,246.1201,245.3022,246.0403,5799.0
2025-03-11 11:35:00,246.74,247.15,246.51,247.15,8578.0,246.1002,246.5091,245.8708,246.5091,8578.0
2025-03-11 11:40:00,247.25,248.16,247.2,247.84,5646.0,246.6088,247.5165,246.559,247.1973,5646.0
2025-03-11 11:45:00,248.05,248.05,246.8,247.48,7082.0,247.4068,247.4068,246.16,246.8382,7082.0
2025-03-11 11:50:00,247.66,248.09,247.4,247.84,3862.0,247.0178,247.4467,246.7584,247.1973,3862.0
2025-03-11 11:55:00,247.94,247.94,247.08,247.08,4951.0,247.297,247.297,246.4393,246.4393,4951.0
2025-03-11 12:00:00,247.18,247.85,247.09,247.52,3884.0,246.539,247.2073,246.4493,246.8781,3884.0
2025-03-11 12:05:00,247.38,247.57,247.03,247.13,4191.0,246.7385,246.928,246.3894,246.4891,4191.0
2025-03-11 12:10:00,247.13,247.13,246.25,246.28,7909.0,246.4891,246.4891,245.6114,245.6414,7909.0
2025-03-11 12:15:00,246.28,247.03,246.28,246.74,13265.0,245.6414,246.3894,245.6414,246.1002,13265.0
2025-03-11 12:20:00,246.69,247.14,246.4,246.75,12739.0,246.0503,246.4991,245.761,246.1101,12739.0
2025-03-11 12:25:00,246.78,247.34,246.78,246.85,7142.0,246.1401,246.6986,246.1401,246.2099,7142.0
2025-03-11 12:30:00,246.85,247.71,246.85,247.64,17391.0,246.2099,247.0676,246.2099,246.9978,17391.0
2025-03-11 12:35:00,247.58,248.01,247.19,247.32,6663.0,246.938,247.3669,246.549,246.6787,6663.0
2025-03-11 12:40:00,247.41,247.67,246.73,246.73,7730.0,246.7684,247.0277,246.0902,246.0902,7730.0
2025-03-11 12:45:00,246.62,247.13,246.48,247.13,5099.0,245.9805,246.4891,245.8408,246.4891,5099.0
2025-03-11 12:50:00,247.27,247.51,246.77,246.82,3207.0,246.6288,246.8682,246.1301,246.18,3207.0
2025-03-11 12:55:00,246.83,247.1,246.43,246.72,6549.0,246.1899,246.4592,245.791,246.0802,6549.0
2025-03-11 13:00:00,246.66,246.78,246.25,246.66,7411.0,246.0204,246.1401,245.6114,246.0204,7411.0
2025-03-11 13:05:00,246.74,246.93,246.35,246.45,3187.0,246.1002,246.2897,245.7112,245.8109,3187.0
2025-03-11 13:10:00,246.58,246.73,246.51,246.7,5771.0,245.9406,246.0902,245.8708,246.0603,5771.0
2025-03-11 13:15:00,246.34,246.75,246.32,246.35,7622.0,245.7012,246.1101,245.6812,245.7112,7622.0
2025-03-11 13:20:00,246.42,246.49,245.71,245.78,7254.0,245.781,245.8508,245.0728,245.1426,7254.0
2025-03-11 13:25:00,245.78,245.89,244.89,245.03,7488.0,245.1426,245.2524,244.255,244.3946,7488.0
2025-03-11 13:30:00,244.88,245.26,244.88,245.09,8733.0,244.245,244.624,244.245,244.4544,8733.0
2025-03-11 13:35:00,245.1,245.31,244.97,245.26,12503.0,244.4644,244.6739,244.3347,244.624,12503.0
2025-03-11 13:40:00,245.26,245.69,245.07,245.69,8835.0,244.624,245.0529,244.4345,245.0529,8835.0
2025-03-11 13:45:00,245.69,246.23,245.55,245.65,11084.0,245.0529,245.5915,244.9132,245.013,11084.0
2025-03-11 13:50:00,245.71,245.92,245.51,245.87,10907.0,245.0728,245.2823,244.8733,245.2324,10907.0
2025-03-11 13:55:00,245.8,245.8,245.07,245.1,11513.0,245.1626,245.1626,244.4345,244.4644,11513.0
2025-03-11 14:00:00,245.13,246.44,245.13,246.22,19786.0,244.4943,245.8009,244.4943,245.5815,19786.0
2025-03-11 14:05:00,246.36,248.12,246.03,247.51,25656.0,245.7211,247.4766,245.392,246.8682,25656.0
2025-03-11 14:10:00,247.64,248.36,247.62,248.05,6039.0,246.9978,247.716,246.9779,247.4068,6039.0
2025-03-11 14:15:00,247.84,247.99,247.55,247.97,10082.0,247.1973,247.3469,246.9081,247.327,10082.0
2025-03-11 14:20:00,248.0,248.97,247.98,248.78,7267.0,247.3569,248.3244,247.3369,248.1349,7267.0
2025-03-11 14:25:00,248.78,248.97,248.19,248.22,8370.0,248.1349,248.3244,247.5464,247.5763,8370.0
2025-03-11 14:30:00,248.09,248.48,247.13,248.15,13157.0,247.4467,247.8356,246.4891,247.5065,13157.0
2025-03-11 14:35:00,247.82,248.52,247.68,248.5,8701.0,247.1774,247.8755,247.0377,247.8556,8701.0
2025-03-11 14:40:00,248.5,249.66,248.5,249.62,10218.0,247.8556,249.0126,247.8556,248.9727,10218.0
2025-03-11 14:45:00,249.59,249.83,248.98,249.17,10148.0,248.9428,249.1821,248.3343,248.5239,10148.0
2025-03-11 14:50:00,249.15,249.92,249.0,249.76,28305.0,248.5039,249.2719,248.3543,249.1123,28305.0
2025-03-11 14:55:00,249.76,250.12,249.1,249.57,37954.0,249.1123,249.4714,248.454,248.9228,37954.0
2025-03-11 15:00:00,249.58,249.92,248.87,249.36,13493.0,248.9328,249.2719,248.2246,248.7134,13493.0
2025-03-11 15:05:00,249.46,250.16,249.34,249.72,24425.0,248.8131,249.5113,248.6934,249.0724,24425.0
2025-03-11 15:10:00,249.68,249.68,248.61,248.67,11624.0,249.0325,249.0325,247.9653,248.0252,11624.0
2025-03-11 15:15:00,248.62,248.62,247.94,248.16,7166.0,247.9753,247.9753,247.297,247.5165,7166.0
2025-03-11 15:20:00,248.06,248.52,247.83,247.88,12481.0,247.4167,247.8755,247.1873,247.2372,12481.0
2025-03-11 15:25:00,248.06,248.42,247.88,248.24,8491.0,247.4167,247.7758,247.2372,247.5963,8491.0
2025-03-11 15:30:00,248.1,248.57,247.96,248.24,10278.0,247.4566,247.9254,247.317,247.5963,10278.0
2025-03-11 15:35:00,248.32,248.65,247.8,247.94,14714.0,247.6761,248.0052,247.1574,247.297,14714.0
2025-03-11 15:40:00,247.83,248.63,247.43,248.58,21452.0,247.1873,247.9853,246.7884,247.9354,21452.0
2025-03-11 15:45:00,248.58,248.59,248.02,248.44,11956.0,247.9354,247.9454,247.3768,247.7958,11956.0
2025-03-11 15:50:00,248.32,248.32,246.78,247.22,58140.0,247.6761,247.6761,246.1401,246.5789,58140.0
2025-03-11 15:55:00,247.1,247.15,246.11,246.23,85362.0,246.4592,246.5091,245.4718,245.5915,85362.0
2025-03-12 09:30:00,248.0,249.04,246.49,246.8,19971.0,247.3569,248.3942,245.8508,246.16,19971.0
2025-03-12 09:35:00,246.31,246.31,245.21,245.93,19840.0,245.6713,245.6713,244.5741,245.2923,19840.0
2025-03-12 09:40:00,246.02,246.68,245.33,245.46,13414.0,245.382,246.0403,244.6938,244.8235,13414.0
2025-03-12 09:45:00,245.63,246.22,244.35,244.59,9083.0,244.993,245.5815,243.7164,243.9557,9083.0
2025-03-12 09:50:00,244.85,245.04,243.81,243.98,6119.0,244.2151,244.4046,243.1778,243.3473,6119.0
2025-03-12 09:55:00,244.04,244.47,243.29,243.6,9061.0,243.4072,243.836,242.6591,242.9683,9061.0
2025-03-12 10:00:00,243.6,243.6,241.88,242.29,14059.0,242.9683,242.9683,241.2528,241.6617,14059.0
2025-03-12 10:05:00,242.43,243.66,242.35,243.36,20365.0,241.8013,243.0281,241.7215,242.7289,20365.0
2025-03-12 10:10:00,243.44,243.44,241.85,242.74,37987.0,242.8087,242.8087,241.2228,242.1105,37987.0
2025-03-12 10:15:00,242.92,243.45,242.71,243.39,13573.0,242.2901,242.8187,242.0806,242.7588,13573.0
2025-03-12 10:20:00,243.56,244.16,243.36,243.79,6269.0,242.9284,243.5268,242.7289,243.1578,6269.0
2025-03-12 10:25:00,243.8,244.56,243.8,244.38,12512.0,243.1678,243.9258,243.1678,243.7463,12512.0
2025-03-12 10:30:00,244.38,244.46,242.57,242.57,20291.0,243.7463,243.8261,241.941,241.941,20291.0
2025-03-12 10:35:00,242.6,242.85,242.18,242.19,10382.0,241.9709,242.2202,241.552,241.562,10382.0
2025-03-12 10:40:00,242.24,242.49,242.0,242.13,24822.0,241.6118,241.8612,241.3725,241.5021,24822.0
2025-03-12 10:45:00,242.13,242.29,241.63,241.63,11703.0,241.5021,241.6617,241.0034,241.0034,11703.0
2025-03-12 10:50:00,241.64,242.45,241.64,242.45,14878.0,241.0134,241.8213,241.0134,241.8213,14878.0
2025-03-12 10:55:00,242.58,242.59,242.03,242.03,6043.0,241.9509,241.9609,241.4024,241.4024,6043.0
2025-03-12 11:00:00,242.18,242.3,241.2,241.42,22964.0,241.552,241.6717,240.5745,240.794,22964.0
2025-03-12 11:05:00,241.25,241.25,240.23,240.25,64546.0,240.6244,240.6244,239.607,239.627,64546.0
2025-03-12 11:10:00,240.27,240.91,240.19,240.75,16358.0,239.6469,240.2853,239.5671,240.1257,16358.0
2025-03-12 11:15:00,240.77,241.65,240.49,241.44,8558.0,240.1456,241.0234,239.8664,240.8139,8558.0
2025-03-12 11:20:00,241.29,242.35,241.13,242.05,11782.0,240.6643,241.7215,240.5047,241.4223,11782.0
2025-03-12 11:25:00,242.07,242.28,241.81,242.15,10709.0,241.4423,241.6517,241.1829,241.5221,10709.0
2025-03-12 11:30:00,242.12,242.59,241.95,242.59,7123.0,241.4921,241.9609,241.3226,241.9609,7123.0
2025-03-12 11:35:00,242.59,243.58,242.53,243.13,22801.0,241.9609,242.9484,241.9011,242.4995,22801.0
2025-03-12 11:40:00,243.06,243.94,242.94,243.75,16939.0,242.4297,243.3074,242.31,243.1179,16939.0
2025-03-12 11:45:00,243.71,244.01,243.53,243.81,25324.0,243.078,243.3772,242.8985,243.1778,25324.0
2025-03-12 11:50:00,243.88,243.98,243.62,243.87,14206.0,243.2476,243.3473,242.9882,243.2376,14206.0
2025-03-12 11:55:00,243.83,244.57,243.45,244.57,6959.0,243.1977,243.9358,242.8187,243.9358,6959.0
2025-03-12 12:00:00,244.48,244.52,244.1,244.18,11807.0,243.846,243.8859,243.467,243.5468,11807.0
2025-03-12 12:05:00,244.35,244.81,244.15,244.78,6856.0,243.7164,244.1752,243.5169,244.1452,6856.0
2025-03-12 12:10:00,244.64,245.21,244.42,245.04,12951.0,244.0056,244.5741,243.7862,244.4046,12951.0
2025-03-12 12:15:00,245.17,245.25,244.9,244.92,6930.0,244.5342,244.614,244.2649,244.2849,6930.0
2025-03-12 12:20:00,245.18,245.35,244.99,245.12,10710.0,244.5442,244.7138,244.3547,244.4844,10710.0
2025-03-12 12:25:00,245.06,245.22,244.79,245.12,11965.0,244.4245,244.5841,244.1552,244.4844,11965.0
2025-03-12 12:30:00,245.25,245.6,245.19,245.6,1722.0,244.614,244.9631,244.5542,244.9631,1722.0
2025-03-12 12:35:00,245.64,245.9,245.52,245.54,6026.0,245.003,245.2623,244.8833,244.9033,6026.0
2025-03-12 12:40:00,245.52,245.52,244.87,244.89,9866.0,244.8833,244.8833,244.235,244.255,9866.0
2025-03-12 12:45:00,244.75,246.06,244.75,246.06,4613.0,244.1153,245.4219,244.1153,245.4219,4613.0
2025-03-12 12:50:00,245.89,246.01,245.16,245.3,6412.0,245.2524,245.3721,244.5243,244.6639,6412.0
2025-03-12 12:55:00,245.3,245.42,244.41,244.41,2201.0,244.6639,244.7836,243.7762,243.7762,2201.0
2025-03-12 13:00:00,244.43,244.59,244.39,244.46,3164.0,243.7961,243.9557,243.7563,243.8261,3164.0
2025-03-12 13:05:00,244.3,244.77,244.28,244.69,6573.0,243.6665,244.1353,243.6465,244.0555,6573.0
2025-03-12 13:10:00,244.59,244.94,244.57,244.9,3326.0,243.9557,244.3048,243.9358,244.2649,3326.0
2025-03-12 13:15:00,244.9,244.91,244.09,244.21,5491.0,244.2649,244.2749,243.457,243.5767,5491.0
2025-03-12 13:20:00,244.07,244.73,244.07,244.7,3586.0,243.4371,244.0954,243.4371,244.0654,3586.0
2025-03-12 13:25:00,244.83,244.83,244.35,244.52,4991.0,244.1951,244.1951,243.7164,243.8859,4991.0
2025-03-12 13:30:00,244.65,244.9,244.3,244.38,8351.0,244.0156,244.2649,243.6665,243.7463,8351.0
2025-03-12 13:35:00,244.38,244.69,244.18,244.18,5896.0,243.7463,244.0555,243.5468,243.5468,5896.0
2025-03-12 13:40:00,244.17,244.46,244.1,244.18,5147.0,243.5368,243.8261,243.467,243.5468,5147.0
2025-03-12 13:45:00,244.11,244.47,244.01,244.01,8361.0,243.477,243.836,243.3772,243.3772,8361.0
2025-03-12 13:50:00,244.1,244.17,243.21,243.21,9614.0,243.467,243.5368,242.5793,242.5793,9614.0
2025-03-12 13:55:00,243.37,243.4,242.51,242.52,2758.0,242.7389,242.7688,241.8811,241.8911,2758.0
2025-03-12 14:00:00,242.41,242.96,242.35,242.37,13562.0,241.7814,242.33,241.7215,241.7415,13562.0
2025-03-12 14:05:00,242.35,242.55,241.81,242.49,15002.0,241.7215,241.921,241.1829,241.8612,15002.0
2025-03-12 14:10:00,242.45,243.23,242.4,243.06,10891.0,241.8213,242.5993,241.7714,242.4297,10891.0
2025-03-12 14:15:00,243.06,243.28,242.94,242.99,7944.0,242.4297,242.6491,242.31,242.3599,7944.0
2025-03-12 14:20:00,242.99,243.42,242.95,243.06,5944.0,242.3599,242.7888,242.32,242.4297,5944.0
2025-03-12 14:25:00,243.04,243.77,243.01,243.7,13355.0,242.4098,243.1379,242.3798,243.068,13355.0
2025-03-12 14:30:00,243.81,244.03,243.5,243.58,11664.0,243.1778,243.3972,242.8686,242.9484,11664.0
2025-03-12 14:35:00,243.69,243.74,243.36,243.59,5674.0,243.0581,243.1079,242.7289,242.9583,5674.0
2025-03-12 14:40:00,243.68,244.07,243.59,244.0,6281.0,243.0481,243.4371,242.9583,243.3673,6281.0
2025-03-12 14:45:00,243.85,244.33,243.67,244.22,9374.0,243.2177,243.6964,243.0381,243.5867,9374.0
2025-03-12 14:50:00,244.22,244.22,243.65,243.85,9043.0,243.5867,243.5867,243.0182,243.2177,9043.0
2025-03-12 14:55:00,243.84,244.28,243.61,243.84,11341.0,243.2077,243.6465,242.9783,243.2077,11341.0
2025-03-12 15:00:00,243.8,243.8,242.95,243.32,14112.0,243.1678,243.1678,242.32,242.689,14112.0
2025-03-12 15:05:00,243.3,243.56,243.05,243.56,9071.0,242.6691,242.9284,242.4197,242.9284,9071.0
2025-03-12 15:10:00,243.45,243.64,243.36,243.36,23171.0,242.8187,243.0082,242.7289,242.7289,23171.0
2025-03-12 15:15:00,243.31,243.7,243.22,243.63,20974.0,242.6791,243.068,242.5893,242.9982,20974.0
2025-03-12 15:20:00,243.56,243.63,242.62,243.03,12840.0,242.9284,242.9982,241.9908,242.3998,12840.0
2025-03-12 15:25:00,243.03,243.49,242.95,243.4,15531.0,242.3998,242.8586,242.32,242.7688,15531.0
2025-03-12 15:30:00,243.5,243.88,243.18,243.18,12830.0,242.8686,243.2476,242.5494,242.5494,12830.0
2025-03-12 15:35:00,243.18,243.57,242.7,243.5,17437.0,242.5494,242.9384,242.0706,242.8686,17437.0
2025-03-12 15:40:00,243.48,243.55,242.99,243.54,16037.0,242.8486,242.9184,242.3599,242.9085,16037.0
2025-03-12 15:45:00,243.55,243.68,242.86,243.42,9943.0,242.9184,243.0481,242.2302,242.7888,9943.0
2025-03-12 15:50:00,243.26,243.74,242.65,243.68,17267.0,242.6292,243.1079,242.0208,243.0481,17267.0
2025-03-12 15:55:00,243.76,244.13,243.64,243.81,104869.0,243.1279,243.4969,243.0082,243.1778,104869.0
2025-03-13 09:30:00,243.47,243.92,242.7,243.25,23787.0,242.8386,243.2875,242.0706,242.6192,23787.0
2025-03-13 09:35:00,243.19,243.19,241.4,241.4,13235.0,242.5594,242.5594,240.774,240.774,13235.0
2025-03-13 09:40:00,241.43,241.71,241.0,241.3,11951.0,240.8039,241.0832,240.375,240.6743,11951.0
2025-03-13 09:45:00,241.09,241.35,240.5,240.75,21510.0,240.4648,240.7241,239.8763,240.1257,21510.0
2025-03-13 09:50:00,241.08,241.08,238.92,238.92,20256.0,240.4548,240.4548,238.3004,238.3004,20256.0
2025-03-13 09:55:00,238.92,239.02,238.37,238.9,9392.0,238.3004,238.4002,237.7519,238.2805,9392.0
2025-03-13 10:00:00,238.9,240.7,238.71,240.18,19076.0,238.2805,240.0758,238.091,239.5572,19076.0
2025-03-13 10:05:00,240.18,240.32,239.48,239.92,9069.0,239.5572,239.6968,238.859,239.2978,9069.0
2025-03-13 10:10:00,239.92,240.28,239.57,240.05,12211.0,239.2978,239.6569,238.9488,239.4275,12211.0
2025-03-13 10:15:00,240.06,240.64,239.67,240.53,7906.0,239.4375,240.016,239.0485,239.9063,7906.0
2025-03-13 10:20:00,240.53,240.89,240.25,240.88,17727.0,239.9063,240.2653,239.627,240.2554,17727.0
2025-03-13 10:25:00,240.84,241.2,240.08,240.31,11834.0,240.2155,240.5745,239.4574,239.6868,11834.0
2025-03-13 10:30:00,240.31,240.92,240.16,240.27,7346.0,239.6868,240.2953,239.5372,239.6469,7346.0
2025-03-13 10:35:00,240.14,240.18,239.7,239.75,8529.0,239.5173,239.5572,239.0784,239.1283,8529.0
2025-03-13 10:40:00,239.71,239.71,239.03,239.16,9424.0,239.0884,239.0884,238.4102,238.5398,9424.0
2025-03-13 10:45:00,239.16,239.43,238.83,239.3,11552.0,238.5398,238.8091,238.2107,238.6795,11552.0
2025-03-13 10:50:00,239.26,239.64,239.24,239.5,9689.0,238.6396,239.0186,238.6196,238.8789,9689.0
2025-03-13 10:55:00,239.55,239.81,239.33,239.79,7625.0,238.9288,239.1881,238.7094,239.1682,7625.0
2025-03-13 11:00:00,240.0,240.42,239.76,239.85,8874.0,239.3776,239.7965,239.1383,239.228,8874.0
2025-03-13 11:05:00,239.85,239.99,239.13,239.2,5915.0,239.228,239.3677,238.5099,238.5797,5915.0
2025-03-13 11:10:00,239.27,239.35,238.5,238.88,12681.0,238.6495,238.7293,237.8815,238.2605,12681.0
2025-03-13 11:15:00,238.83,238.91,238.65,238.84,3300.0,238.2107,238.2905,238.0311,238.2206,3300.0
2025-03-13 11:20:00,238.81,238.82,238.35,238.77,9205.0,238.1907,238.2007,237.7319,238.1508,9205.0
2025-03-13 11:25:00,238.85,238.91,237.87,237.99,16875.0,238.2306,238.2905,237.2532,237.3728,16875.0
2025-03-13 11:30:00,238.04,238.32,237.86,238.01,6965.0,237.4227,237.702,237.2432,237.3928,6965.0
2025-03-13 11:35:00,238.0,238.0,237.06,237.09,14889.0,237.3828,237.3828,236.4453,236.4752,14889.0
2025-03-13 11:40:00,236.93,237.11,236.21,236.55,41030.0,236.3156,236.4951,235.5975,235.9366,41030.0
2025-03-13 11:45:00,236.57,237.61,236.43,237.6,6572.0,235.9565,236.9938,235.8169,236.9839,6572.0
2025-03-13 11:50:00,237.66,237.84,237.47,237.72,29875.0,237.0437,237.2232,236.8542,237.1035,29875.0
2025-03-13 11:55:00,237.69,237.73,236.85,237.02,19555.0,237.0736,237.1135,236.2358,236.4054,19555.0
2025-03-13 12:00:00,236.86,237.33,236.7,237.13,9642.0,236.2458,236.7146,236.0862,236.5151,9642.0
2025-03-13 12:05:00,237.24,237.53,237.0,237.35,7921.0,236.6248,236.914,236.3854,236.7345,7921.0
2025-03-13 12:10:00,237.37,238.21,237.19,237.68,12032.0,236.7545,237.5923,236.5749,237.0637,12032.0
2025-03-13 12:15:00,237.72,238.13,237.58,238.07,5937.0,237.1035,237.5125,236.9639,237.4526,5937.0
2025-03-13 12:20:00,238.09,238.26,237.88,238.14,17239.0,237.4726,237.6421,237.2631,237.5225,17239.0
2025-03-13 12:25:00,238.28,238.34,237.93,238.25,6116.0,237.6621,237.7219,237.313,237.6322,6116.0
2025-03-13 12:30:00,238.0,238.64,237.88,238.62,12661.0,237.3828,238.0212,237.2631,238.0012,12661.0
2025-03-13 12:35:00,238.51,239.17,238.39,239.06,9904.0,237.8915,238.5498,237.7718,238.4401,9904.0
2025-03-13 12:40:00,239.04,239.17,238.58,238.58,38573.0,238.4201,238.5498,237.9613,237.9613,38573.0
2025-03-13 12:45:00,238.59,238.67,238.0,238.5,8820.0,237.9713,238.0511,237.3828,237.8815,8820.0
2025-03-13 12:50:00,238.38,239.11,238.36,238.5,5197.0,237.7618,238.4899,237.7419,237.8815,5197.0
2025-03-13 12:55:00,238.52,238.82,238.52,238.75,4598.0,237.9015,238.2007,237.9015,238.1309,4598.0
2025-03-13 13:00:00,238.77,238.79,238.2,238.64,5556.0,238.1508,238.1708,237.5823,238.0212,5556.0
2025-03-13 13:05:00,238.73,238.87,238.13,238.42,5246.0,238.1109,238.2506,237.5125,237.8017,5246.0
2025-03-13 13:10:00,238.1,238.1,237.43,237.43,5608.0,237.4826,237.4826,236.8143,236.8143,5608.0
2025-03-13 13:15:00,237.3,237.3,236.93,237.26,3514.0,236.6846,236.6846,236.3156,236.6447,3514.0
2025-03-13 13:20:00,237.19,237.69,237.19,237.3,7480.0,236.5749,237.0736,236.5749,236.6846,7480.0
2025-03-13 13:25:00,237.3,237.42,237.1,237.36,4204.0,236.6846,236.8043,236.4852,236.7445,4204.0
2025-03-13 13:30:00,237.38,237.6,237.06,237.31,5477.0,236.7644,236.9839,236.4453,236.6946,5477.0
2025-03-13 13:35:00,237.25,237.34,237.1,237.34,5249.0,236.6348,236.7245,236.4852,236.7245,5249.0
2025-03-13 13:40:00,237.39,237.43,236.98,237.13,6537.0,236.7744,236.8143,236.3655,236.5151,6537.0
2025-03-13 13:45:00,237.25,237.31,236.86,236.97,4937.0,236.6348,236.6946,236.2458,236.3555,4937.0
2025-03-13 13:50:00,237.27,237.68,237.07,237.65,6819.0,236.6547,237.0637,236.4552,237.0337,6819.0
2025-03-13 13:55:00,237.49,237.59,236.9,236.9,2956.0,236.8741,236.9739,236.2857,236.2857,2956.0
2025-03-13 14:00:00,236.99,237.49,236.83,237.49,5201.0,236.3754,236.8741,236.2159,236.8741,5201.0
2025-03-13 14:05:00,237.47,237.95,237.47,237.93,2934.0,236.8542,237.333,236.8542,237.313,2934.0
2025-03-13 14:10:00,237.96,238.64,237.79,238.42,4188.0,237.3429,238.0212,237.1734,237.8017,4188.0
2025-03-13 14:15:00,238.29,238.29,237.67,237.85,20395.0,237.6721,237.6721,237.0537,237.2332,20395.0
2025-03-13 14:20:00,237.77,238.12,237.77,237.98,3409.0,237.1534,237.5025,237.1534,237.3629,3409.0
2025-03-13 14:25:00,237.98,238.47,237.98,238.47,4832.0,237.3629,237.8516,237.3629,237.8516,4832.0
2025-03-13 14:30:00,238.47,238.99,238.3,238.73,23333.0,237.8516,238.3703,237.682,238.1109,23333.0
2025-03-13 14:35:00,238.73,238.96,238.68,238.78,3739.0,238.1109,238.3403,238.0611,238.1608,3739.0
2025-03-13 14:40:00,238.7,239.05,238.66,238.99,7404.0,238.081,238.4301,238.0411,238.3703,7404.0
2025-03-13 14:45:00,239.04,239.71,238.92,239.6,8395.0,238.4201,239.0884,238.3004,238.9787,8395.0
2025-03-13 14:50:00,239.61,239.68,238.97,239.31,7716.0,238.9886,239.0585,238.3503,238.6894,7716.0
2025-03-13 14:55:00,239.28,239.48,238.97,239.46,6561.0,238.6595,238.859,238.3503,238.839,6561.0
2025-03-13 15:00:00,239.36,239.48,238.73,238.73,7565.0,238.7393,238.859,238.1109,238.1109,7565.0
2025-03-13 15:05:00,238.61,238.63,238.21,238.24,5226.0,237.9912,238.0112,237.5923,237.6222,5226.0
2025-03-13 15:10:00,238.34,238.55,238.21,238.25,8233.0,237.7219,237.9314,237.5923,237.6322,8233.0
2025-03-13 15:15:00,238.35,238.56,238.24,238.47,9747.0,237.7319,237.9414,237.6222,237.8516,9747.0
2025-03-13 15:20:00,238.45,238.48,238.23,238.26,9866.0,237.8317,237.8616,237.6122,237.6421,9866.0
2025-03-13 15:25:00,238.21,238.22,237.4,237.67,12036.0,237.5923,237.6023,236.7844,237.0537,12036.0
2025-03-13 15:30:00,237.57,238.04,237.37,237.79,13375.0,236.9539,237.4227,236.7545,237.1734,13375.0
2025-03-13 15:35:00,237.79,237.79,236.91,236.96,8239.0,237.1734,237.1734,236.2956,236.3455,8239.0
2025-03-13 15:40:00,237.02,237.48,236.94,237.12,19152.0,236.4054,236.8642,236.3256,236.5051,19152.0
2025-03-13 15:45:00,237.14,237.65,237.0,237.46,16211.0,236.5251,237.0337,236.3854,236.8442,16211.0
2025-03-13 15:50:00,237.35,237.66,237.04,237.41,22721.0,236.7345,237.0437,236.4253,236.7944,22721.0
2025-03-13 15:55:00,237.52,237.56,237.04,237.23,64723.0,236.9041,236.944,236.4253,236.6148,64723.0
2025-03-14 09:30:00,239.59,240.52,239.0,239.54,37482.0,238.9687,239.8963,238.3802,238.9188,37482.0
2025-03-14 09:35:00,239.64,241.19,239.54,239.82,8347.0,239.0186,240.5646,238.9188,239.1981,8347.0
2025-03-14 09:40:00,239.95,240.76,239.95,240.71,7721.0,239.3278,240.1357,239.3278,240.0858,7721.0
2025-03-14 09:45:00,240.77,242.46,240.75,242.19,25649.0,240.1456,241.8313,240.1257,241.562,25649.0
2025-03-14 09:50:00,242.27,242.54,241.42,242.21,18068.0,241.6418,241.9111,240.794,241.5819,18068.0
2025-03-14 09:55:00,242.28,242.28,241.21,241.24,800.0,241.6517,241.6517,240.5845,240.6144,800.0
2025-03-14 10:00:00,241.05,241.05,239.81,240.78,4414.0,240.4249,240.4249,239.1881,240.1556,4414.0
2025-03-14 10:05:00,240.87,240.99,239.96,240.1,5842.0,240.2454,240.3651,239.3377,239.4774,5842.0
2025-03-14 10:10:00,240.17,240.33,239.34,239.82,4418.0,239.5472,239.7068,238.7193,239.1981,4418.0
2025-03-14 10:15:00,239.81,240.06,239.24,239.83,16949.0,239.1881,239.4375,238.6196,239.2081,16949.0
2025-03-14 10:20:00,239.61,239.74,239.22,239.56,11142.0,238.9886,239.1183,238.5997,238.9388,11142.0
2025-03-14 10:25:00,239.56,239.59,239.25,239.33,3156.0,238.9388,238.9687,238.6296,238.7094,3156.0
2025-03-14 10:30:00,239.31,239.8,239.31,239.75,4329.0,238.6894,239.1782,238.6894,239.1283,4329.0
2025-03-14 10:35:00,239.48,240.17,239.29,240.17,1900.0,238.859,239.5472,238.6695,239.5472,1900.0
2025-03-14 10:40:00,240.05,240.43,239.96,240.43,3458.0,239.4275,239.8065,239.3377,239.8065,3458.0
2025-03-14 10:45:00,240.53,240.6,240.33,240.39,2872.0,239.9063,239.9761,239.7068,239.7666,2872.0
2025-03-14 10:50:00,240.46,240.88,240.45,240.67,4233.0,239.8364,240.2554,239.8265,240.0459,4233.0
2025-03-14 10:55:00,240.48,241.29,240.28,241.29,4313.0,239.8564,240.6643,239.6569,240.6643,4313.0
2025-03-14 11:00:00,241.37,241.77,241.27,241.45,10398.0,240.7441,241.143,240.6443,240.8239,10398.0
2025-03-14 11:05:00,241.56,241.9,241.46,241.58,10273.0,240.9336,241.2727,240.8339,240.9535,10273.0
2025-03-14 11:10:00,241.68,241.84,241.49,241.57,4724.0,241.0533,241.2129,240.8638,240.9436,4724.0
2025-03-14 11:15:00,241.62,242.13,241.53,241.99,9426.0,240.9934,241.5021,240.9037,241.3625,9426.0
2025-03-14 11:20:00,242.03,242.47,241.94,242.16,6920.0,241.4024,241.8412,241.3126,241.532,6920.0
2025-03-14 11:25:00,242.27,242.3,241.82,242.03,3556.0,241.6418,241.6717,241.1929,241.4024,3556.0
2025-03-14 11:30:00,242.16,242.27,241.85,241.97,2047.0,241.532,241.6418,241.2228,241.3425,2047.0
2025-03-14 11:35:00,241.84,241.91,241.67,241.85,967.0,241.2129,241.2827,241.0433,241.2228,967.0
2025-03-14 11:40:00,241.56,242.15,241.55,241.86,4037.0,240.9336,241.5221,240.9236,241.2328,4037.0
2025-03-14 11:45:00,242.02,242.33,241.73,242.17,2286.0,241.3924,241.7016,241.1032,241.542,2286.0
2025-03-14 11:50:00,241.92,242.07,241.88,242.06,2219.0,241.2927,241.4423,241.2528,241.4323,2219.0
2025-03-14 11:55:00,241.98,242.13,241.89,242.1,3122.0,241.3525,241.5021,241.2627,241.4722,3122.0
2025-03-14 12:00:00,242.18,242.18,241.73,241.75,1901.0,241.552,241.552,241.1032,241.1231,1901.0
2025-03-14 12:05:00,241.85,242.01,241.59,241.6,2500.0,241.2228,241.3824,240.9635,240.9735,2500.0
2025-03-14 12:10:00,241.66,241.66,241.37,241.37,1678.0,241.0333,241.0333,240.7441,240.7441,1678.0
2025-03-14 12:15:00,241.29,241.53,241.21,241.42,2369.0,240.6643,240.9037,240.5845,240.794,2369.0
2025-03-14 12:20:00,241.69,241.69,241.36,241.55,1138.0,241.0633,241.0633,240.7341,240.9236,1138.0
2025-03-14 12:25:00,241.59,241.66,241.29,241.3,5728.0,240.9635,241.0333,240.6643,240.6743,5728.0
2025-03-14 12:30:00,241.52,241.65,241.52,241.65,1015.0,240.8937,241.0234,240.8937,241.0234,1015.0
2025-03-14 12:35:00,241.67,241.96,241.56,241.56,3809.0,241.0433,241.3326,240.9336,240.9336,3809.0
2025-03-14 12:40:00,241.64,241.95,241.63,241.91,2298.0,241.0134,241.3226,241.0034,241.2827,2298.0
2025-03-14 12:45:00,241.93,241.93,241.72,241.89,1608.0,241.3026,241.3026,241.0932,241.2627,1608.0
2025-03-14 12:50:00,242.0,242.51,242.0,242.51,2841.0,241.3725,241.8811,241.3725,241.8811,2841.0
2025-03-14 12:55:00,242.34,242.39,242.14,242.24,1400.0,241.7116,241.7614,241.5121,241.6118,1400.0
2025-03-14 13:00:00,242.4,242.75,242.26,242.63,8735.0,241.7714,242.1205,241.6318,242.0008,8735.0
2025-03-14 13:05:00,242.48,242.8,242.45,242.69,6524.0,241.8512,242.1704,241.8213,242.0607,6524.0
2025-03-14 13:10:00,242.56,242.87,242.45,242.64,3446.0,241.931,242.2402,241.8213,242.0108,3446.0
2025-03-14 13:15:00,242.91,242.95,242.48,242.56,8441.0,242.2801,242.32,241.8512,241.931,8441.0
2025-03-14 13:20:00,242.63,242.77,242.55,242.61,3844.0,242.0008,242.1405,241.921,241.9809,3844.0
2025-03-14 13:25:00,242.7,242.83,242.45,242.67,17125.0,242.0706,242.2003,241.8213,242.0407,17125.0
2025-03-14 13:30:00,242.76,243.05,242.56,242.62,3611.0,242.1305,242.4197,241.931,241.9908,3611.0
2025-03-14 13:35:00,242.78,242.8,242.41,242.41,5100.0,242.1504,242.1704,241.7814,241.7814,5100.0
2025-03-14 13:40:00,242.47,242.5,242.07,242.12,3362.0,241.8412,241.8712,241.4423,241.4921,3362.0
2025-03-14 13:45:00,242.0,242.2,241.92,241.92,4005.0,241.3725,241.5719,241.2927,241.2927,4005.0
2025-03-14 13:50:00,242.09,242.31,242.01,242.31,2178.0,241.4622,241.6816,241.3824,241.6816,2178.0
2025-03-14 13:55:00,242.21,242.21,241.89,241.89,3514.0,241.5819,241.5819,241.2627,241.2627,3514.0
2025-03-14 14:00:00,242.07,242.33,242.03,242.27,5242.0,241.4423,241.7016,241.4024,241.6418,5242.0
2025-03-14 14:05:00,242.35,242.47,242.27,242.43,2531.0,241.7215,241.8412,241.6418,241.8013,2531.0
2025-03-14 14:10:00,242.46,242.46,242.21,242.3,1900.0,241.8313,241.8313,241.5819,241.6717,1900.0
2025-03-14 14:15:00,242.3,242.53,242.24,242.43,3203.0,241.6717,241.9011,241.6118,241.8013,3203.0
2025-03-14 14:20:00,242.38,242.5,242.27,242.27,3051.0,241.7515,241.8712,241.6418,241.6418,3051.0
2025-03-14 14:25:00,242.31,242.72,242.31,242.53,4755.0,241.6816,242.0906,241.6816,241.9011,4755.0
2025-03-14 14:30:00,242.6,242.99,242.55,242.99,3323.0,241.9709,242.3599,241.921,242.3599,3323.0
2025-03-14 14:35:00,242.96,243.36,242.94,243.34,4690.0,242.33,242.7289,242.31,242.709,4690.0
2025-03-14 14:40:00,243.34,243.34,242.93,243.07,4416.0,242.709,242.709,242.3,242.4397,4416.0
2025-03-14 14:45:00,243.09,243.47,243.06,243.25,8050.0,242.4596,242.8386,242.4297,242.6192,8050.0
2025-03-14 14:50:00,243.23,243.31,243.08,243.2,1909.0,242.5993,242.6791,242.4496,242.5693,1909.0
2025-03-14 14:55:00,243.18,243.34,243.07,243.25,3451.0,242.5494,242.709,242.4397,242.6192,3451.0
2025-03-14 15:00:00,243.18,243.47,243.14,243.43,5542.0,242.5494,242.8386,242.5095,242.7987,5542.0
2025-03-14 15:05:00,243.41,243.42,243.22,243.34,6955.0,242.7788,242.7888,242.5893,242.709,6955.0
2025-03-14 15:10:00,243.28,243.46,243.14,243.41,5423.0,242.6491,242.8287,242.5095,242.7788,5423.0
2025-03-14 15:15:00,243.43,243.46,243.17,243.21,6574.0,242.7987,242.8287,242.5394,242.5793,6574.0
2025-03-14 15:20:00,243.18,243.29,243.03,243.19,6028.0,242.5494,242.6591,242.3998,242.5594,6028.0
2025-03-14 15:25:00,243.25,243.26,243.01,243.05,3459.0,242.6192,242.6292,242.3798,242.4197,3459.0
2025-03-14 15:30:00,243.06,243.38,242.75,242.75,7429.0,242.4297,242.7489,242.1205,242.1205,7429.0
2025-03-14 15:35:00,242.72,242.79,242.56,242.62,3831.0,242.0906,242.1604,241.931,241.9908,3831.0
2025-03-14 15:40:00,242.68,242.72,242.43,242.56,6176.0,242.0507,242.0906,241.8013,241.931,6176.0
2025-03-14 15:45:00,242.54,243.0,242.54,242.99,6843.0,241.9111,242.3699,241.9111,242.3599,6843.0
2025-03-14 15:50:00,242.89,243.62,242.59,243.44,25839.0,242.2601,242.9882,241.9609,242.8087,25839.0
2025-03-14 15:55:00,243.4,243.51,243.0,243.09,85166.0,242.7688,242.8785,242.3699,242.4596,85166.0
2025-03-17 09:30:00,243.92,246.1,242.24,244.77,19389.0,243.2875,245.4618,241.6118,244.1353,19389.0
2025-03-17 09:35:00,244.91,246.46,244.38,246.39,6550.0,244.2749,245.8209,243.7463,245.7511,6550.0
2025-03-17 09:40:00,246.39,247.52,246.14,246.99,20231.0,245.7511,246.8781,245.5017,246.3495,20231.0
2025-03-17 09:45:00,247.1,247.32,245.32,245.32,6269.0,246.4592,246.6787,244.6838,244.6838,6269.0
2025-03-17 09:50:00,245.31,246.46,245.0,246.01,3950.0,244.6739,245.8209,244.3647,245.3721,3950.0
2025-03-17 09:55:00,245.91,246.19,245.01,245.4,2865.0,245.2723,245.5516,244.3746,244.7636,2865.0
2025-03-17 10:00:00,245.35,245.35,244.82,244.84,7346.0,244.7138,244.7138,244.1851,244.2051,7346.0
2025-03-17 10:05:00,244.95,245.29,244.43,244.82,6837.0,244.3148,244.6539,243.7961,244.1851,6837.0
2025-03-17 10:10:00,244.86,245.6,244.86,245.6,9448.0,244.225,244.9631,244.225,244.9631,9448.0
2025-03-17 10:15:00,245.73,246.13,245.44,246.08,11946.0,245.0928,245.4917,244.8035,245.4419,11946.0
2025-03-17 10:20:00,246.08,246.67,246.0,246.0,9396.0,245.4419,246.0303,245.3621,245.3621,9396.0
2025-03-17 10:25:00,246.34,246.47,245.86,245.88,4106.0,245.7012,245.8309,245.2224,245.2424,4106.0
2025-03-17 10:30:00,245.69,246.12,245.49,245.92,2817.0,245.0529,245.4818,244.8534,245.2823,2817.0
2025-03-17 10:35:00,245.96,246.21,245.32,246.09,6721.0,245.3222,245.5715,244.6838,245.4518,6721.0
2025-03-17 10:40:00,246.12,246.59,245.91,246.48,5424.0,245.4818,245.9505,245.2723,245.8408,5424.0
2025-03-17 10:45:00,246.17,246.37,246.1,246.2,2430.0,245.5316,245.7311,245.4618,245.5616,2430.0
2025-03-17 10:50:00,246.14,246.32,246.01,246.08,3117.0,245.5017,245.6812,245.3721,245.4419,3117.0
2025-03-17 10:55:00,245.93,246.4,245.93,246.4,2360.0,245.2923,245.761,245.2923,245.761,2360.0
2025-03-17 11:00:00,246.25,246.68,246.08,246.26,4163.0,245.6114,246.0403,245.4419,245.6214,4163.0
2025-03-17 11:05:00,246.42,246.75,246.39,246.62,2809.0,245.781,246.1101,245.7511,245.9805,2809.0
2025-03-17 11:10:00,246.72,247.25,246.68,247.13,2905.0,246.0802,246.6088,246.0403,246.4891,2905.0
2025-03-17 11:15:00,247.22,247.62,246.97,247.51,5093.0,246.5789,246.9779,246.3296,246.8682,5093.0
2025-03-17 11:20:00,247.38,247.57,247.37,247.55,2958.0,246.7385,246.928,246.7285,246.9081,2958.0
2025-03-17 11:25:00,247.38,247.41,246.91,246.91,2225.0,246.7385,246.7684,246.2697,246.2697,2225.0
2025-03-17 11:30:00,246.92,247.12,246.38,246.41,2270.0,246.2797,246.4792,245.7411,245.771,2270.0
2025-03-17 11:35:00,246.14,246.65,246.09,246.09,1086.0,245.5017,246.0104,245.4518,245.4518,1086.0
2025-03-17 11:40:00,246.2,246.51,246.1,246.48,2625.0,245.5616,245.8708,245.4618,245.8408,2625.0
2025-03-17 11:45:00,246.37,246.61,246.29,246.61,1590.0,245.7311,245.9705,245.6513,245.9705,1590.0
2025-03-17 11:50:00,246.59,246.76,246.3,246.76,3787.0,245.9505,246.1201,245.6613,246.1201,3787.0
2025-03-17 11:55:00,246.87,246.96,246.49,246.52,1700.0,246.2298,246.3196,245.8508,245.8807,1700.0
2025-03-17 12:00:00,246.55,246.61,246.18,246.52,3980.0,245.9107,245.9705,245.5416,245.8807,3980.0
2025-03-17 12:05:00,246.65,247.13,246.48,247.13,2000.0,246.0104,246.4891,245.8408,246.4891,2000.0
2025-03-17 12:10:00,247.07,247.07,246.82,246.9,1402.0,246.4293,246.4293,246.18,246.2597,1402.0
2025-03-17 12:15:00,246.89,246.97,246.38,246.62,1400.0,246.2498,246.3296,245.7411,245.9805,1400.0
2025-03-17 12:20:00,246.58,246.58,246.18,246.18,3112.0,245.9406,245.9406,245.5416,245.5416,3112.0
2025-03-17 12:25:00,246.51,246.66,246.2,246.66,8322.0,245.8708,246.0204,245.5616,246.0204,8322.0
2025-03-17 12:30:00,246.66,246.66,246.14,246.38,2970.0,246.0204,246.0204,245.5017,245.7411,2970.0
2025-03-17 12:35:00,246.27,246.59,246.27,246.37,3454.0,245.6314,245.9505,245.6314,245.7311,3454.0
2025-03-17 12:40:00,246.45,246.45,246.13,246.3,6073.0,245.8109,245.8109,245.4917,245.6613,6073.0
2025-03-17 12:45:00,246.31,246.47,246.13,246.47,5921.0,245.6713,245.8309,245.4917,245.8309,5921.0
2025-03-17 12:50:00,246.44,246.58,246.43,246.48,1300.0,245.8009,245.9406,245.791,245.8408,1300.0
2025-03-17 12:55:00,246.68,246.79,246.35,246.35,6433.0,246.0403,246.15,245.7112,245.7112,6433.0
2025-03-17 13:00:00,246.48,246.48,246.18,246.18,9181.0,245.8408,245.8408,245.5416,245.5416,9181.0
2025-03-17 13:05:00,246.12,246.47,246.12,246.37,1455.0,245.4818,245.8309,245.4818,245.7311,1455.0
2025-03-17 13:10:00,246.41,246.67,246.33,246.67,2900.0,245.771,246.0303,245.6912,246.0303,2900.0
2025-03-17 13:15:00,246.63,246.69,246.48,246.48,1256.0,245.9904,246.0503,245.8408,245.8408,1256.0
2025-03-17 13:20:00,246.58,246.85,246.38,246.7,6289.0,245.9406,246.2099,245.7411,246.0603,6289.0
2025-03-17 13:25:00,246.77,246.98,246.68,246.8,4207.0,246.1301,246.3395,246.0403,246.16,4207.0
2025-03-17 13:30:00,246.65,246.99,246.62,246.99,2154.0,246.0104,246.3495,245.9805,246.3495,2154.0
2025-03-17 13:35:00,246.95,247.34,246.83,247.25,7846.0,246.3096,246.6986,246.1899,246.6088,7846.0
2025-03-17 13:40:00,247.31,247.4,247.24,247.35,1722.0,246.6687,246.7584,246.5989,246.7086,1722.0
2025-03-17 13:45:00,247.35,247.35,246.96,247.15,2426.0,246.7086,246.7086,246.3196,246.5091,2426.0
2025-03-17 13:50:00,247.36,247.55,247.34,247.44,1339.0,246.7186,246.9081,246.6986,246.7983,1339.0
2025-03-17 13:55:00,247.26,247.59,247.25,247.52,7107.0,246.6188,246.948,246.6088,246.8781,7107.0
2025-03-17 14:00:00,247.5,247.88,247.44,247.59,9385.0,246.8582,247.2372,246.7983,246.948,9385.0
2025-03-17 14:05:00,247.59,247.7,247.57,247.59,2098.0,246.948,247.0577,246.928,246.948,2098.0
2025-03-17 14:10:00,247.64,248.0,247.42,247.89,6258.0,246.9978,247.3569,246.7784,247.2472,6258.0
2025-03-17 14:15:00,247.87,248.07,247.63,247.99,7191.0,247.2272,247.4267,246.9879,247.3469,7191.0
2025-03-17 14:20:00,247.99,248.22,247.77,248.22,8322.0,247.3469,247.5763,247.1275,247.5763,8322.0
2025-03-17 14:25:00,248.17,248.55,248.09,248.54,7946.0,247.5265,247.9055,247.4467,247.8955,7946.0
2025-03-17 14:30:00,248.67,249.12,248.67,249.12,6053.0,248.0252,248.474,248.0252,248.474,6053.0
2025-03-17 14:35:00,249.12,249.16,248.7,248.85,4753.0,248.474,248.5139,248.0551,248.2047,4753.0
2025-03-17 14:40:00,248.7,248.83,248.59,248.83,4751.0,248.0551,248.1847,247.9454,248.1847,4751.0
2025-03-17 14:45:00,248.72,249.0,248.63,249.0,4900.0,248.075,248.3543,247.9853,248.3543,4900.0
2025-03-17 14:50:00,249.05,249.27,248.94,249.21,3436.0,248.4042,248.6236,248.2945,248.5638,3436.0
2025-03-17 14:55:00,249.19,249.27,248.96,249.06,9412.0,248.5438,248.6236,248.3144,248.4141,9412.0
2025-03-17 15:00:00,248.99,249.0,248.69,248.8,13775.0,248.3443,248.3543,248.0451,248.1548,13775.0
2025-03-17 15:05:00,248.87,249.33,248.87,248.98,9946.0,248.2246,248.6834,248.2246,248.3343,9946.0
2025-03-17 15:10:00,248.99,249.28,248.74,248.95,4955.0,248.3443,248.6336,248.095,248.3044,4955.0
2025-03-17 15:15:00,248.85,249.09,248.83,248.93,6167.0,248.2047,248.4441,248.1847,248.2845,6167.0
2025-03-17 15:20:00,249.05,249.27,248.93,248.99,4369.0,248.4042,248.6236,248.2845,248.3443,4369.0
2025-03-17 15:25:00,249.0,249.31,249.0,249.18,12275.0,248.3543,248.6635,248.3543,248.5338,12275.0
2025-03-17 15:30:00,249.11,249.4,249.07,249.2,7550.0,248.464,248.7533,248.4241,248.5538,7550.0
2025-03-17 15:35:00,249.27,249.27,248.94,248.99,5851.0,248.6236,248.6236,248.2945,248.3443,5851.0
2025-03-17 15:40:00,249.07,249.16,248.74,249.16,10852.0,248.4241,248.5139,248.095,248.5139,10852.0
2025-03-17 15:45:00,249.11,249.32,248.83,248.83,9701.0,248.464,248.6735,248.1847,248.1847,9701.0
2025-03-17 15:50:00,248.83,248.83,248.06,248.35,26284.0,248.1847,248.1847,247.4167,247.706,26284.0
2025-03-17 15:55:00,248.43,248.43,247.73,248.14,90979.0,247.7858,247.7858,247.0876,247.4965,90979.0
2025-03-18 09:30:00,247.08,247.21,246.49,246.9,11016.0,246.4393,246.5689,245.8508,246.2597,11016.0
2025-03-18 09:35:00,246.07,246.2,245.35,246.02,4598.0,245.4319,245.5616,244.7138,245.382,4598.0
2025-03-18 09:40:00,246.11,246.77,245.74,245.82,4452.0,245.4718,246.1301,245.1028,245.1825,4452.0
2025-03-18 09:45:00,245.4,245.84,245.11,245.11,2630.0,244.7636,245.2025,244.4744,244.4744,2630.0
2025-03-18 09:50:00,245.11,245.5,244.53,244.53,7218.0,244.4744,244.8634,243.8959,243.8959,7218.0
2025-03-18 09:55:00,244.31,244.76,244.09,244.17,9258.0,243.6765,244.1253,243.457,243.5368,9258.0
2025-03-18 10:00:00,243.72,243.93,243.02,243.46,8525.0,243.088,243.2974,242.3898,242.8287,8525.0
2025-03-18 10:05:00,243.4,243.97,243.21,243.28,18990.0,242.7688,243.3373,242.5793,242.6491,18990.0
2025-03-18 10:10:00,243.48,243.76,242.91,243.48,9897.0,242.8486,243.1279,242.2801,242.8486,9897.0
2025-03-18 10:15:00,243.87,244.05,243.48,243.51,9264.0,243.2376,243.4171,242.8486,242.8785,9264.0
2025-03-18 10:20:00,243.68,243.88,243.26,243.58,11838.0,243.0481,243.2476,242.6292,242.9484,11838.0
2025-03-18 10:25:00,243.64,244.11,243.51,244.01,4107.0,243.0082,243.477,242.8785,243.3772,4107.0
2025-03-18 10:30:00,244.06,244.09,243.5,243.6,9211.0,243.4271,243.457,242.8686,242.9683,9211.0
2025-03-18 10:35:00,243.67,243.67,243.2,243.6,5895.0,243.0381,243.0381,242.5693,242.9683,5895.0
2025-03-18 10:40:00,243.65,243.68,243.19,243.24,11527.0,243.0182,243.0481,242.5594,242.6092,11527.0
2025-03-18 10:45:00,243.26,243.26,242.31,242.31,5450.0,242.6292,242.6292,241.6816,241.6816,5450.0
2025-03-18 10:50:00,242.64,242.68,242.32,242.46,1641.0,242.0108,242.0507,241.6916,241.8313,1641.0
2025-03-18 10:55:00,242.28,242.64,242.01,242.11,7492.0,241.6517,242.0108,241.3824,241.4822,7492.0
2025-03-18 11:00:00,242.21,242.21,241.12,241.21,11502.0,241.5819,241.5819,240.4947,240.5845,11502.0
2025-03-18 11:05:00,241.3,241.33,240.9,241.33,5000.0,240.6743,240.7042,240.2753,240.7042,5000.0
2025-03-18 11:10:00,241.23,241.35,240.96,241.11,12777.0,240.6044,240.7241,240.3351,240.4848,12777.0
2025-03-18 11:15:00,241.1,241.26,240.99,241.04,4025.0,240.4748,240.6344,240.3651,240.4149,4025.0
2025-03-18 11:20:00,241.21,241.24,240.96,241.0,2900.0,240.5845,240.6144,240.3351,240.375,2900.0
2025-03-18 11:25:00,241.15,241.63,241.02,241.23,10258.0,240.5247,241.0034,240.395,240.6044,10258.0
2025-03-18 11:30:00,241.22,242.22,241.2,241.97,12458.0,240.5945,241.5919,240.5745,241.3425,12458.0
2025-03-18 11:35:00,241.95,242.08,241.61,241.62,3064.0,241.3226,241.4522,240.9835,240.9934,3064.0
2025-03-18 11:40:00,241.67,241.74,241.42,241.5,4873.0,241.0433,241.1131,240.794,240.8737,4873.0
2025-03-18 11:45:00,241.52,241.56,241.2,241.2,7336.0,240.8937,240.9336,240.5745,240.5745,7336.0
2025-03-18 11:50:00,241.24,241.29,240.83,240.95,6655.0,240.6144,240.6643,240.2055,240.3252,6655.0
2025-03-18 11:55:00,240.82,241.0,240.53,240.99,5211.0,240.1955,240.375,239.9063,240.3651,5211.0
2025-03-18 12:00:00,240.77,241.12,240.68,241.12,6760.0,240.1456,240.4947,240.0559,240.4947,6760.0
2025-03-18 12:05:00,240.97,241.14,240.8,240.8,5420.0,240.3451,240.5147,240.1756,240.1756,5420.0
2025-03-18 12:10:00,240.83,241.38,240.82,241.38,12023.0,240.2055,240.7541,240.1955,240.7541,12023.0
2025-03-18 12:15:00,241.44,241.47,241.17,241.17,8827.0,240.8139,240.8438,240.5446,240.5446,8827.0
2025-03-18 12:20:00,241.24,241.28,240.8,241.12,3280.0,240.6144,240.6543,240.1756,240.4947,3280.0
2025-03-18 12:25:00,241.3,241.56,241.15,241.56,2800.0,240.6743,240.9336,240.5247,240.9336,2800.0
2025-03-18 12:30:00,241.63,241.94,241.49,241.61,3000.0,241.0034,241.3126,240.8638,240.9835,3000.0
2025-03-18 12:35:00,241.64,241.8,241.16,241.3,3310.0,241.0134,241.173,240.5346,240.6743,3310.0
2025-03-18 12:40:00,241.31,241.37,240.71,240.71,4601.0,240.6842,240.7441,240.0858,240.0858,4601.0
2025-03-18 12:45:00,240.94,240.94,240.62,240.74,1766.0,240.3152,240.3152,239.996,240.1157,1766.0
2025-03-18 12:50:00,240.76,240.76,240.21,240.45,1926.0,240.1357,240.1357,239.5871,239.8265,1926.0
2025-03-18 12:55:00,240.65,241.24,240.65,241.06,2293.0,240.026,240.6144,240.026,240.4349,2293.0
2025-03-18 13:00:00,241.03,241.24,241.02,241.05,2182.0,240.405,240.6144,240.395,240.4249,2182.0
2025-03-18 13:05:00,241.01,241.02,240.65,240.89,1835.0,240.385,240.395,240.026,240.2653,1835.0
2025-03-18 13:10:00,240.9,241.37,240.78,241.25,3670.0,240.2753,240.7441,240.1556,240.6244,3670.0
2025-03-18 13:15:00,241.25,241.37,240.61,240.61,5038.0,240.6244,240.7441,239.9861,239.9861,5038.0
2025-03-18 13:20:00,240.66,241.21,240.66,241.21,1302.0,240.0359,240.5845,240.0359,240.5845,1302.0
2025-03-18 13:25:00,241.32,241.54,241.12,241.12,1201.0,240.6942,240.9136,240.4947,240.4947,1201.0
2025-03-18 13:30:00,241.08,241.78,241.08,241.78,2900.0,240.4548,241.153,240.4548,241.153,2900.0
2025-03-18 13:35:00,241.92,242.18,241.84,241.84,1750.0,241.2927,241.552,241.2129,241.2129,1750.0
2025-03-18 13:40:00,241.83,241.83,241.6,241.71,2987.0,241.2029,241.2029,240.9735,241.0832,2987.0
2025-03-18 13:45:00,241.71,241.85,241.59,241.63,4325.0,241.0832,241.2228,240.9635,241.0034,4325.0
2025-03-18 13:50:00,241.62,241.72,241.5,241.5,2790.0,240.9934,241.0932,240.8737,240.8737,2790.0
2025-03-18 13:55:00,241.34,241.47,241.2,241.33,2260.0,240.7142,240.8438,240.5745,240.7042,2260.0
2025-03-18 14:00:00,241.33,241.46,240.8,240.83,4873.0,240.7042,240.8339,240.1756,240.2055,4873.0
2025-03-18 14:05:00,240.81,241.14,240.78,241.04,3476.0,240.1855,240.5147,240.1556,240.4149,3476.0
2025-03-18 14:10:00,240.97,240.98,240.8,240.81,1872.0,240.3451,240.3551,240.1756,240.1855,1872.0
2025-03-18 14:15:00,240.99,241.1,240.82,241.1,2915.0,240.3651,240.4748,240.1955,240.4748,2915.0
2025-03-18 14:20:00,240.94,241.41,240.94,241.19,4138.0,240.3152,240.784,240.3152,240.5646,4138.0
2025-03-18 14:25:00,241.24,241.4,240.85,240.85,2753.0,240.6144,240.774,240.2254,240.2254,2753.0
2025-03-18 14:30:00,240.98,241.47,240.97,241.14,4208.0,240.3551,240.8438,240.3451,240.5147,4208.0
2025-03-18 14:35:00,241.29,241.67,241.28,241.43,3004.0,240.6643,241.0433,240.6543,240.8039,3004.0
2025-03-18 14:40:00,241.32,241.42,241.09,241.19,1017.0,240.6942,240.794,240.4648,240.5646,1017.0
2025-03-18 14:45:00,241.24,241.53,241.15,241.41,3214.0,240.6144,240.9037,240.5247,240.784,3214.0
2025-03-18 14:50:00,241.44,241.69,241.4,241.4,1917.0,240.8139,241.0633,240.774,240.774,1917.0
2025-03-18 14:55:00,241.34,241.58,241.29,241.43,7580.0,240.7142,240.9535,240.6643,240.8039,7580.0
2025-03-18 15:00:00,241.32,241.39,241.16,241.23,1650.0,240.6942,240.764,240.5346,240.6044,1650.0
2025-03-18 15:05:00,241.14,241.14,240.78,240.98,2390.0,240.5147,240.5147,240.1556,240.3551,2390.0
2025-03-18 15:10:00,241.01,241.16,240.81,241.01,7508.0,240.385,240.5346,240.1855,240.385,7508.0
2025-03-18 15:15:00,240.84,241.08,240.84,240.94,3857.0,240.2155,240.4548,240.2155,240.3152,3857.0
2025-03-18 15:20:00,240.95,241.07,240.86,240.91,5446.0,240.3252,240.4449,240.2354,240.2853,5446.0
2025-03-18 15:25:00,240.68,240.7,240.27,240.34,6861.0,240.0559,240.0758,239.6469,239.7168,6861.0
2025-03-18 15:30:00,240.41,240.63,240.18,240.49,8900.0,239.7866,240.006,239.5572,239.8664,8900.0
2025-03-18 15:35:00,240.27,240.33,240.1,240.29,3600.0,239.6469,239.7068,239.4774,239.6669,3600.0
2025-03-18 15:40:00,240.16,240.43,240.07,240.11,7691.0,239.5372,239.8065,239.4475,239.4874,7691.0
2025-03-18 15:45:00,240.07,240.22,239.93,240.05,6358.0,239.4475,239.5971,239.3078,239.4275,6358.0
2025-03-18 15:50:00,240.15,240.55,240.08,240.43,16346.0,239.5272,239.9262,239.4574,239.8065,16346.0
2025-03-18 15:55:00,240.62,240.76,240.11,240.44,40286.0,239.996,240.1357,239.4874,239.8165,40286.0
2025-03-19 09:30:00,241.6,242.78,241.52,242.76,26271.0,240.9735,242.1504,240.8937,242.1305,26271.0
2025-03-19 09:35:00,242.83,243.17,241.88,242.56,4815.0,242.2003,242.5394,241.2528,241.931,4815.0
2025-03-19 09:40:00,242.92,242.97,241.94,242.32,2532.0,242.2901,242.3399,241.3126,241.6916,2532.0
2025-03-19 09:45:00,242.2,243.0,242.2,242.43,4454.0,241.5719,242.3699,241.5719,241.8013,4454.0
2025-03-19 09:50:00,242.54,242.64,242.0,242.64,1893.0,241.9111,242.0108,241.3725,242.0108,1893.0
2025-03-19 09:55:00,242.77,242.89,242.49,242.5,4619.0,242.1405,242.2601,241.8612,241.8712,4619.0
2025-03-19 10:00:00,242.37,243.25,242.37,242.89,4379.0,241.7415,242.6192,241.7415,242.2601,4379.0
2025-03-19 10:05:00,243.28,243.84,243.27,243.84,14073.0,242.6491,243.2077,242.6392,243.2077,14073.0
2025-03-19 10:10:00,244.03,244.25,243.71,244.25,3002.0,243.3972,243.6166,243.078,243.6166,3002.0
2025-03-19 10:15:00,244.03,244.35,243.64,244.35,3917.0,243.3972,243.7164,243.0082,243.7164,3917.0
2025-03-19 10:20:00,244.67,244.98,244.51,244.98,7195.0,244.0355,244.3447,243.8759,244.3447,7195.0
2025-03-19 10:25:00,244.94,245.34,244.69,244.71,8941.0,244.3048,244.7038,244.0555,244.0754,8941.0
2025-03-19 10:30:00,244.8,245.08,244.8,244.81,4382.0,244.1652,244.4445,244.1652,244.1752,4382.0
2025-03-19 10:35:00,244.92,244.94,244.59,244.77,3854.0,244.2849,244.3048,243.9557,244.1353,3854.0
2025-03-19 10:40:00,244.77,244.95,244.5,244.5,2574.0,244.1353,244.3148,243.866,243.866,2574.0
2025-03-19 10:45:00,244.46,244.58,244.27,244.44,1771.0,243.8261,243.9458,243.6366,243.8061,1771.0
2025-03-19 10:50:00,244.62,244.72,244.42,244.45,2431.0,243.9857,244.0854,243.7862,243.8161,2431.0
2025-03-19 10:55:00,244.36,244.56,244.31,244.51,1597.0,243.7263,243.9258,243.6765,243.8759,1597.0
2025-03-19 11:00:00,244.49,244.82,244.41,244.82,4221.0,243.856,244.1851,243.7762,244.1851,4221.0
2025-03-19 11:05:00,244.85,245.3,244.85,245.3,4253.0,244.2151,244.6639,244.2151,244.6639,4253.0
2025-03-19 11:10:00,245.38,245.58,245.28,245.45,2221.0,244.7437,244.9432,244.6439,244.8135,2221.0
2025-03-19 11:15:00,245.4,245.41,244.68,244.69,2253.0,244.7636,244.7736,244.0455,244.0555,2253.0
2025-03-19 11:20:00,244.97,245.14,244.97,245.14,1001.0,244.3347,244.5043,244.3347,244.5043,1001.0
2025-03-19 11:25:00,245.04,245.04,244.84,244.84,651.0,244.4046,244.4046,244.2051,244.2051,651.0
2025-03-19 11:30:00,244.74,244.79,244.42,244.73,5516.0,244.1053,244.1552,243.7862,244.0954,5516.0
2025-03-19 11:35:00,244.49,244.97,244.49,244.97,1396.0,243.856,244.3347,243.856,244.3347,1396.0
2025-03-19 11:40:00,244.85,244.98,244.85,244.92,647.0,244.2151,244.3447,244.2151,244.2849,647.0
2025-03-19 11:45:00,244.82,245.07,244.7,245.01,1553.0,244.1851,244.4345,244.0654,244.3746,1553.0
2025-03-19 11:50:00,245.03,245.37,245.02,245.34,910.0,244.3946,244.7337,244.3846,244.7038,910.0
2025-03-19 11:55:00,245.44,245.44,244.55,244.79,1407.0,244.8035,244.8035,243.9158,244.1552,1407.0
2025-03-19 12:00:00,244.97,245.03,244.68,244.74,1007.0,244.3347,244.3946,244.0455,244.1053,1007.0
2025-03-19 12:05:00,244.71,245.07,244.71,245.01,4836.0,244.0754,244.4345,244.0754,244.3746,4836.0
2025-03-19 12:10:00,244.91,245.03,244.71,244.85,2515.0,244.2749,244.3946,244.0754,244.2151,2515.0
2025-03-19 12:15:00,244.75,244.85,244.64,244.8,1031.0,244.1153,244.2151,244.0056,244.1652,1031.0
2025-03-19 12:20:00,244.88,244.96,244.63,244.63,2096.0,244.245,244.3248,243.9956,243.9956,2096.0
2025-03-19 12:25:00,244.68,244.89,244.64,244.89,1053.0,244.0455,244.255,244.0056,244.255,1053.0
2025-03-19 12:30:00,244.55,244.67,244.55,244.58,900.0,243.9158,244.0355,243.9158,243.9458,900.0
2025-03-19 12:35:00,244.75,244.91,244.7,244.91,2013.0,244.1153,244.2749,244.0654,244.2749,2013.0
2025-03-19 12:40:00,244.75,245.26,244.75,245.26,3503.0,244.1153,244.624,244.1153,244.624,3503.0
2025-03-19 12:45:00,245.18,245.45,245.1,245.1,1799.0,244.5442,244.8135,244.4644,244.4644,1799.0
2025-03-19 12:50:00,245.25,245.3,245.11,245.3,1645.0,244.614,244.6639,244.4744,244.6639,1645.0
2025-03-19 12:55:00,245.32,245.4,244.88,244.93,2300.0,244.6838,244.7636,244.245,244.2949,2300.0
2025-03-19 13:00:00,245.0,245.09,244.85,245.02,2243.0,244.3647,244.4544,244.2151,244.3846,2243.0
2025-03-19 13:05:00,244.93,244.93,244.83,244.83,500.0,244.2949,244.2949,244.1951,244.1951,500.0
2025-03-19 13:10:00,244.82,244.83,244.24,244.24,1799.0,244.1851,244.1951,243.6066,243.6066,1799.0
2025-03-19 13:15:00,244.38,244.57,244.28,244.52,2596.0,243.7463,243.9358,243.6465,243.8859,2596.0
2025-03-19 13:20:00,244.72,244.72,244.13,244.13,4519.0,244.0854,244.0854,243.4969,243.4969,4519.0
2025-03-19 13:25:00,244.13,244.13,243.8,244.06,4007.0,243.4969,243.4969,243.1678,243.4271,4007.0
2025-03-19 13:30:00,244.19,244.52,244.18,244.28,7077.0,243.5568,243.8859,243.5468,243.6465,7077.0
2025-03-19 13:35:00,244.39,244.4,244.04,244.21,5053.0,243.7563,243.7662,243.4072,243.5767,5053.0
2025-03-19 13:40:00,244.4,244.5,244.07,244.08,3200.0,243.7662,243.866,243.4371,243.4471,3200.0
2025-03-19 13:45:00,243.98,244.01,243.73,243.88,600.0,243.3473,243.3772,243.098,243.2476,600.0
2025-03-19 13:50:00,243.88,244.14,243.88,244.13,1894.0,243.2476,243.5069,243.2476,243.4969,1894.0
2025-03-19 13:55:00,244.1,244.26,243.78,243.78,4791.0,243.467,243.6266,243.1478,243.1478,4791.0
2025-03-19 14:00:00,243.44,244.98,243.44,244.98,1800.0,242.8087,244.3447,242.8087,244.3447,1800.0
2025-03-19 14:05:00,244.96,245.13,244.51,245.04,5339.0,244.3248,244.4943,243.8759,244.4046,5339.0
2025-03-19 14:10:00,244.93,246.07,244.93,245.58,6871.0,244.2949,245.4319,244.2949,244.9432,6871.0
2025-03-19 14:15:00,245.91,246.0,245.81,245.98,2500.0,245.2723,245.3621,245.1726,245.3421,2500.0
2025-03-19 14:20:00,245.84,245.84,245.53,245.72,2434.0,245.2025,245.2025,244.8933,245.0828,2434.0
2025-03-19 14:25:00,245.7,245.7,245.15,245.15,2566.0,245.0629,245.0629,244.5143,244.5143,2566.0
2025-03-19 14:30:00,245.33,246.37,245.33,246.11,5041.0,244.6938,245.7311,244.6938,245.4718,5041.0
2025-03-19 14:35:00,246.35,246.41,246.1,246.11,1744.0,245.7112,245.771,245.4618,245.4718,1744.0
2025-03-19 14:40:00,246.21,246.81,245.88,246.63,3024.0,245.5715,246.17,245.2424,245.9904,3024.0
2025-03-19 14:45:00,246.82,246.94,246.52,246.77,10042.0,246.18,246.2996,245.8807,246.1301,10042.0
2025-03-19 14:50:00,246.86,247.81,246.85,247.54,5752.0,246.2198,247.1674,246.2099,246.8981,5752.0
2025-03-19 14:55:00,247.67,248.0,247.64,247.76,1649.0,247.0277,247.3569,246.9978,247.1175,1649.0
2025-03-19 15:00:00,247.95,248.02,247.68,247.89,2333.0,247.307,247.3768,247.0377,247.2472,2333.0
2025-03-19 15:05:00,248.0,248.39,247.81,248.39,3123.0,247.3569,247.7459,247.1674,247.7459,3123.0
2025-03-19 15:10:00,248.51,248.6,247.78,247.97,5267.0,247.8656,247.9553,247.1375,247.327,5267.0
2025-03-19 15:15:00,248.09,248.25,248.02,248.06,5455.0,247.4467,247.6062,247.3768,247.4167,5455.0
2025-03-19 15:20:00,248.12,248.12,247.21,247.34,2603.0,247.4766,247.4766,246.5689,246.6986,2603.0
2025-03-19 15:25:00,247.43,247.43,246.5,246.78,12121.0,246.7884,246.7884,245.8608,246.1401,12121.0
2025-03-19 15:30:00,246.62,247.74,246.61,247.48,11274.0,245.9805,247.0976,245.9705,246.8382,11274.0
2025-03-19 15:35:00,247.46,247.54,247.09,247.22,33468.0,246.8183,246.8981,246.4493,246.5789,33468.0
2025-03-19 15:40:00,247.16,247.99,247.16,247.99,6994.0,246.5191,247.3469,246.5191,247.3469,6994.0
2025-03-19 15:45:00,247.83,247.98,247.51,247.68,12862.0,247.1873,247.3369,246.8682,247.0377,12862.0
2025-03-19 15:50:00,247.53,248.03,246.86,247.81,37564.0,246.8881,247.3868,246.2198,247.1674,37564.0
2025-03-19 15:55:00,247.68,248.06,247.38,247.61,86574.0,247.0377,247.4167,246.7385,246.9679,86574.0
2025-03-20 09:30:00,245.02,246.12,244.91,245.77,17457.0,244.3846,245.4818,244.2749,245.1327,17457.0
2025-03-20 09:35:00,245.27,246.13,243.89,243.89,11639.0,244.634,245.4917,243.2575,243.2575,11639.0
2025-03-20 09:40:00,244.17,246.3,244.13,246.28,3701.0,243.5368,245.6613,243.4969,245.6414,3701.0
2025-03-20 09:45:00,246.65,246.65,245.34,245.34,3205.0,246.0104,246.0104,244.7038,244.7038,3205.0
2025-03-20 09:50:00,245.63,245.78,245.36,245.48,3719.0,244.993,245.1426,244.7237,244.8434,3719.0
2025-03-20 09:55:00,245.9,246.04,245.7,246.04,2737.0,245.2623,245.402,245.0629,245.402,2737.0
2025-03-20 10:00:00,246.07,247.47,246.07,247.44,7219.0,245.4319,246.8283,245.4319,246.7983,7219.0
2025-03-20 10:05:00,247.47,247.5,246.89,246.89,4077.0,246.8283,246.8582,246.2498,246.2498,4077.0
2025-03-20 10:10:00,246.79,247.0,246.5,246.76,3863.0,246.15,246.3595,245.8608,246.1201,3863.0
2025-03-20 10:15:00,246.68,247.79,246.43,247.24,6954.0,246.0403,247.1474,245.791,246.5989,6954.0
2025-03-20 10:20:00,247.1,247.79,247.1,247.79,2521.0,246.4592,247.1474,246.4592,247.1474,2521.0
2025-03-20 10:25:00,247.79,248.02,247.69,247.84,2376.0,247.1474,247.3768,247.0477,247.1973,2376.0
2025-03-20 10:30:00,247.81,247.91,247.62,247.68,5494.0,247.1674,247.2671,246.9779,247.0377,5494.0
2025-03-20 10:35:00,247.54,247.92,247.53,247.62,8846.0,246.8981,247.2771,246.8881,246.9779,8846.0
2025-03-20 10:40:00,247.49,247.8,247.41,247.51,10143.0,246.8482,247.1574,246.7684,246.8682,10143.0
2025-03-20 10:45:00,247.56,247.81,247.55,247.72,2906.0,246.918,247.1674,246.9081,247.0776,2906.0
2025-03-20 10:50:00,247.65,247.69,247.33,247.62,3200.0,247.0078,247.0477,246.6886,246.9779,3200.0
2025-03-20 10:55:00,247.58,247.67,247.32,247.54,2451.0,246.938,247.0277,246.6787,246.8981,2451.0
2025-03-20 11:00:00,247.54,247.73,247.34,247.7,2795.0,246.8981,247.0876,246.6986,247.0577,2795.0
2025-03-20 11:05:00,247.7,247.74,247.54,247.68,700.0,247.0577,247.0976,246.8981,247.0377,700.0
2025-03-20 11:10:00,247.75,247.75,247.45,247.45,700.0,247.1075,247.1075,246.8083,246.8083,700.0
2025-03-20 11:15:00,247.47,247.47,247.14,247.14,956.0,246.8283,246.8283,246.4991,246.4991,956.0
2025-03-20 11:20:00,246.98,247.1,246.85,246.85,10551.0,246.3395,246.4592,246.2099,246.2099,10551.0
2025-03-20 11:25:00,246.9,247.15,246.82,246.96,9181.0,246.2597,246.5091,246.18,246.3196,9181.0
2025-03-20 11:30:00,247.02,247.07,246.5,246.52,2144.0,246.3794,246.4293,245.8608,245.8807,2144.0
2025-03-20 11:35:00,246.49,246.64,246.21,246.54,3317.0,245.8508,246.0004,245.5715,245.9007,3317.0
2025-03-20 11:40:00,246.63,246.98,246.63,246.84,1183.0,245.9904,246.3395,245.9904,246.1999,1183.0
2025-03-20 11:45:00,246.81,246.97,246.7,246.97,690.0,246.17,246.3296,246.0603,246.3296,690.0
2025-03-20 11:50:00,246.99,247.09,246.83,247.06,1300.0,246.3495,246.4493,246.1899,246.4193,1300.0
2025-03-20 11:55:00,246.81,246.82,246.46,246.46,1900.0,246.17,246.18,245.8209,245.8209,1900.0
2025-03-20 12:00:00,246.62,246.91,246.62,246.63,4477.0,245.9805,246.2697,245.9805,245.9904,4477.0
2025-03-20 12:05:00,246.58,246.58,246.25,246.29,2425.0,245.9406,245.9406,245.6114,245.6513,2425.0
2025-03-20 12:10:00,246.28,246.47,246.12,246.39,2100.0,245.6414,245.8309,245.4818,245.7511,2100.0
2025-03-20 12:15:00,246.4,246.4,246.19,246.3,706.0,245.761,245.761,245.5516,245.6613,706.0
2025-03-20 12:20:00,246.07,246.2,245.94,245.94,3023.0,245.4319,245.5616,245.3022,245.3022,3023.0
2025-03-20 12:25:00,245.93,246.14,245.28,245.28,3908.0,245.2923,245.5017,244.6439,244.6439,3908.0
2025-03-20 12:30:00,245.46,245.51,245.43,245.43,1000.0,244.8235,244.8733,244.7936,244.7936,1000.0
2025-03-20 12:35:00,245.31,245.8,245.31,245.61,3147.0,244.6739,245.1626,244.6739,244.9731,3147.0
2025-03-20 12:40:00,245.57,245.57,245.29,245.29,861.0,244.9332,244.9332,244.6539,244.6539,861.0
2025-03-20 12:45:00,245.3,245.43,245.17,245.17,1450.0,244.6639,244.7936,244.5342,244.5342,1450.0
2025-03-20 12:50:00,245.29,245.53,245.29,245.52,1000.0,244.6539,244.8933,244.6539,244.8833,1000.0
2025-03-20 12:55:00,245.4,245.4,245.16,245.25,1400.0,244.7636,244.7636,244.5243,244.614,1400.0
2025-03-20 13:00:00,245.43,245.56,245.33,245.56,1272.0,244.7936,244.9232,244.6938,244.9232,1272.0
2025-03-20 13:05:00,245.51,245.74,245.51,245.71,1000.0,244.8733,245.1028,244.8733,245.0728,1000.0
2025-03-20 13:10:00,245.8,245.92,245.61,245.73,2280.0,245.1626,245.2823,244.9731,245.0928,2280.0
2025-03-20 13:15:00,245.71,245.77,245.51,245.68,1000.0,245.0728,245.1327,244.8733,245.0429,1000.0
2025-03-20 13:20:00,245.66,245.66,245.19,245.19,1276.0,245.023,245.023,244.5542,244.5542,1276.0
2025-03-20 13:25:00,245.12,245.12,244.61,244.73,1430.0,244.4844,244.4844,243.9757,244.0954,1430.0
2025-03-20 13:30:00,244.71,244.98,244.6,244.98,6427.0,244.0754,244.3447,243.9657,244.3447,6427.0
2025-03-20 13:35:00,245.03,245.2,245.0,245.17,2014.0,244.3946,244.5642,244.3647,244.5342,2014.0
2025-03-20 13:40:00,245.0,245.25,244.85,245.2,2600.0,244.3647,244.614,244.2151,244.5642,2600.0
2025-03-20 13:45:00,245.28,245.53,245.27,245.31,1388.0,244.6439,244.8933,244.634,244.6739,1388.0
2025-03-20 13:50:00,245.27,245.27,244.83,244.83,2491.0,244.634,244.634,244.1951,244.1951,2491.0
2025-03-20 13:55:00,244.83,244.86,244.65,244.8,900.0,244.1951,244.225,244.0156,244.1652,900.0
2025-03-20 14:00:00,244.81,245.1,244.81,245.09,2800.0,244.1752,244.4644,244.1752,244.4544,2800.0
2025-03-20 14:05:00,245.09,245.29,245.08,245.17,1109.0,244.4544,244.6539,244.4445,244.5342,1109.0
2025-03-20 14:10:00,245.26,245.45,245.26,245.44,1210.0,244.624,244.8135,244.624,244.8035,1210.0
2025-03-20 14:15:00,245.38,245.53,245.37,245.53,400.0,244.7437,244.8933,244.7337,244.8933,400.0
2025-03-20 14:20:00,245.43,245.43,245.09,245.27,3458.0,244.7936,244.7936,244.4544,244.634,3458.0
2025-03-20 14:25:00,245.26,245.26,244.99,244.99,1306.0,244.624,244.624,244.3547,244.3547,1306.0
2025-03-20 14:30:00,244.93,245.03,244.81,245.03,5597.0,244.2949,244.3946,244.1752,244.3946,5597.0
2025-03-20 14:35:00,245.18,245.64,245.14,245.57,1753.0,244.5442,245.003,244.5043,244.9332,1753.0
2025-03-20 14:40:00,245.46,245.48,245.15,245.35,1300.0,244.8235,244.8434,244.5143,244.7138,1300.0
2025-03-20 14:45:00,245.17,245.27,244.98,245.27,1900.0,244.5342,244.634,244.3447,244.634,1900.0
2025-03-20 14:50:00,245.27,245.74,245.23,245.67,1700.0,244.634,245.1028,244.5941,245.0329,1700.0
2025-03-20 14:55:00,245.83,245.92,245.03,245.03,2036.0,245.1925,245.2823,244.3946,244.3946,2036.0
2025-03-20 15:00:00,245.17,245.59,245.16,245.4,2676.0,244.5342,244.9531,244.5243,244.7636,2676.0
2025-03-20 15:05:00,245.36,245.56,245.04,245.2,1610.0,244.7237,244.9232,244.4046,244.5642,1610.0
2025-03-20 15:10:00,245.14,245.5,245.12,245.15,4573.0,244.5043,244.8634,244.4844,244.5143,4573.0
2025-03-20 15:15:00,245.03,245.37,245.03,245.34,6482.0,244.3946,244.7337,244.3946,244.7038,6482.0
2025-03-20 15:20:00,245.39,245.66,245.39,245.42,2200.0,244.7537,245.023,244.7537,244.7836,2200.0
2025-03-20 15:25:00,245.46,245.48,244.92,244.99,6689.0,244.8235,244.8434,244.2849,244.3547,6689.0
2025-03-20 15:30:00,245.03,245.31,245.0,245.16,8390.0,244.3946,244.6739,244.3647,244.5243,8390.0
2025-03-20 15:35:00,245.14,245.38,245.09,245.18,12104.0,244.5043,244.7437,244.4544,244.5442,12104.0
2025-03-20 15:40:00,245.29,245.47,245.23,245.47,3000.0,244.6539,244.8335,244.5941,244.8335,3000.0
2025-03-20 15:45:00,245.56,245.75,245.52,245.72,4576.0,244.9232,245.1127,244.8833,245.0828,4576.0
2025-03-20 15:50:00,245.84,245.84,244.87,245.14,7958.0,245.2025,245.2025,244.235,244.5043,7958.0
2025-03-20 15:55:00,245.32,245.55,244.74,244.84,38029.0,244.6838,244.9132,244.1053,244.2051,38029.0
2025-03-21 09:30:00,235.41,236.9,231.32,231.7,427536.0,234.7995,236.2857,230.7201,231.0992,427536.0
2025-03-21 09:35:00,231.85,231.98,229.38,231.05,47013.0,231.2488,231.3784,228.7852,230.4508,47013.0
2025-03-21 09:40:00,230.74,231.78,230.01,230.95,32163.0,230.1416,231.179,229.4135,230.3511,32163.0
2025-03-21 09:45:00,230.98,232.6,230.77,231.73,47251.0,230.381,231.9968,230.1716,231.1291,47251.0
2025-03-21 09:50:00,231.66,232.61,231.42,232.11,19896.0,231.0593,232.0068,230.8199,231.5081,19896.0
2025-03-21 09:55:00,231.76,232.62,231.48,232.03,22238.0,231.159,232.0168,230.8797,231.4283,22238.0
2025-03-21 10:00:00,232.04,232.31,231.41,231.67,22183.0,231.4383,231.7076,230.8099,231.0692,22183.0
2025-03-21 10:05:00,231.7,231.88,230.99,231.42,26119.0,231.0992,231.2787,230.391,230.8199,26119.0
2025-03-21 10:10:00,231.29,232.4,231.23,232.01,17156.0,230.6902,231.7973,230.6304,231.4084,17156.0
2025-03-21 10:15:00,232.15,233.49,231.75,233.49,8085.0,231.548,232.8845,231.149,232.8845,8085.0
2025-03-21 10:20:00,233.49,234.29,233.13,234.29,15064.0,232.8845,233.6824,232.5255,233.6824,15064.0
2025-03-21 10:25:00,234.3,234.3,233.2,233.67,21021.0,233.6924,233.6924,232.5953,233.0641,21021.0
2025-03-21 10:30:00,233.42,233.68,233.02,233.15,27690.0,232.8147,233.074,232.4157,232.5454,27690.0
2025-03-21 10:35:00,233.09,233.26,232.51,232.69,11153.0,232.4856,232.6551,231.9071,232.0866,11153.0
2025-03-21 10:40:00,232.69,233.23,232.69,233.16,7583.0,232.0866,232.6252,232.0866,232.5554,7583.0
2025-03-21 10:45:00,233.02,233.86,232.74,233.75,11697.0,232.4157,233.2536,232.1365,233.1438,11697.0
2025-03-21 10:50:00,233.74,234.14,233.45,233.81,12037.0,233.1339,233.5328,232.8446,233.2037,12037.0
2025-03-21 10:55:00,233.71,235.35,233.55,235.34,12482.0,233.1039,234.7397,232.9444,234.7297,12482.0
2025-03-21 11:00:00,235.34,235.94,234.55,235.94,56217.0,234.7297,235.3282,233.9418,235.3282,56217.0
2025-03-21 11:05:00,235.96,236.11,235.56,236.1,9710.0,235.3481,235.4977,234.9492,235.4878,9710.0
2025-03-21 11:10:00,236.03,236.21,235.42,235.42,10556.0,235.4179,235.5975,234.8095,234.8095,10556.0
2025-03-21 11:15:00,235.42,235.46,234.46,234.57,13093.0,234.8095,234.8494,233.852,233.9617,13093.0
2025-03-21 11:20:00,234.57,234.59,234.05,234.27,16928.0,233.9617,233.9817,233.4431,233.6625,16928.0
2025-03-21 11:25:00,234.05,234.4,233.81,233.94,12079.0,233.4431,233.7922,233.2037,233.3334,12079.0
2025-03-21 11:30:00,233.93,234.36,233.93,234.21,29601.0,233.3234,233.7523,233.3234,233.6027,29601.0
2025-03-21 11:35:00,234.19,234.5,233.9,234.16,7791.0,233.5827,233.8919,233.2935,233.5528,7791.0
2025-03-21 11:40:00,234.17,234.17,233.54,233.72,12706.0,233.5628,233.5628,232.9344,233.1139,12706.0
2025-03-21 11:45:00,233.67,234.0,233.57,233.88,9842.0,233.0641,233.3932,232.9643,233.2735,9842.0
2025-03-21 11:50:00,233.81,233.81,233.15,233.51,5410.0,233.2037,233.2037,232.5454,232.9045,5410.0
2025-03-21 11:55:00,233.42,233.83,233.42,233.66,3611.0,232.8147,233.2236,232.8147,233.0541,3611.0
2025-03-21 12:00:00,233.78,234.13,233.26,233.86,11982.0,233.1738,233.5229,232.6551,233.2536,11982.0
2025-03-21 12:05:00,233.97,234.28,233.85,234.28,6113.0,233.3633,233.6725,233.2436,233.6725,6113.0
2025-03-21 12:10:00,234.19,234.74,234.11,234.49,25641.0,233.5827,234.1313,233.5029,233.8819,25641.0
2025-03-21 12:15:00,234.52,235.2,234.41,235.2,8747.0,233.9118,234.5901,233.8021,234.5901,8747.0
2025-03-21 12:20:00,235.13,235.42,235.11,235.4,3109.0,234.5203,234.8095,234.5003,234.7896,3109.0
2025-03-21 12:25:00,235.52,236.01,235.26,235.92,8033.0,234.9093,235.398,234.6499,235.3082,8033.0
2025-03-21 12:30:00,235.74,236.11,235.74,235.91,1737.0,235.1287,235.4977,235.1287,235.2982,1737.0
2025-03-21 12:35:00,235.87,235.87,234.17,234.8,28833.0,235.2583,235.2583,233.5628,234.1911,28833.0
2025-03-21 12:40:00,234.84,235.0,234.57,234.58,17442.0,234.231,234.3906,233.9617,233.9717,17442.0
2025-03-21 12:45:00,234.74,235.36,234.73,235.33,36810.0,234.1313,234.7497,234.1213,234.7197,36810.0
2025-03-21 12:50:00,235.38,235.93,235.01,235.55,5878.0,234.7696,235.3182,234.4006,234.9392,5878.0
2025-03-21 12:55:00,235.49,236.5,235.47,236.5,3252.0,234.8793,235.8867,234.8594,235.8867,3252.0
2025-03-21 13:00:00,236.47,236.47,236.04,236.11,4103.0,235.8568,235.8568,235.4279,235.4977,4103.0
2025-03-21 13:05:00,236.02,236.74,236.02,236.74,5623.0,235.408,236.1261,235.408,236.1261,5623.0
2025-03-21 13:10:00,236.79,236.95,236.65,236.93,4462.0,236.176,236.3355,236.0363,236.3156,4462.0
2025-03-21 13:15:00,236.91,237.24,236.89,236.92,2905.0,236.2956,236.6248,236.2757,236.3056,2905.0
2025-03-21 13:20:00,236.92,237.23,236.86,237.02,8617.0,236.3056,236.6148,236.2458,236.4054,8617.0
2025-03-21 13:25:00,237.14,237.14,236.72,236.91,3487.0,236.5251,236.5251,236.1061,236.2956,3487.0
2025-03-21 13:30:00,236.93,236.93,236.45,236.48,14179.0,236.3156,236.3156,235.8368,235.8668,14179.0
2025-03-21 13:35:00,236.51,237.06,236.27,237.02,20808.0,235.8967,236.4453,235.6573,236.4054,20808.0
2025-03-21 13:40:00,237.08,237.4,236.99,237.37,1100.0,236.4652,236.7844,236.3754,236.7545,1100.0
2025-03-21 13:45:00,237.65,237.7,237.5,237.65,6633.0,237.0337,237.0836,236.8841,237.0337,6633.0
2025-03-21 13:50:00,237.65,237.94,237.33,237.59,3700.0,237.0337,237.323,236.7146,236.9739,3700.0
2025-03-21 13:55:00,237.61,237.61,237.27,237.35,3021.0,236.9938,236.9938,236.6547,236.7345,3021.0
2025-03-21 14:00:00,237.29,237.72,237.29,237.58,3856.0,236.6747,237.1035,236.6747,236.9639,3856.0
2025-03-21 14:05:00,237.58,237.66,237.2,237.37,6011.0,236.9639,237.0437,236.5849,236.7545,6011.0
2025-03-21 14:10:00,237.33,237.33,236.82,236.82,4919.0,236.7146,236.7146,236.2059,236.2059,4919.0
2025-03-21 14:15:00,236.97,237.09,236.84,236.91,14768.0,236.3555,236.4752,236.2258,236.2956,14768.0
2025-03-21 14:20:00,236.91,236.96,236.05,236.31,7969.0,236.2956,236.3455,235.4379,235.6972,7969.0
2025-03-21 14:25:00,236.05,236.2,235.86,235.92,2841.0,235.4379,235.5875,235.2484,235.3082,2841.0
2025-03-21 14:30:00,235.93,236.31,235.92,236.23,3102.0,235.3182,235.6972,235.3082,235.6174,3102.0
2025-03-21 14:35:00,236.25,236.95,236.17,236.77,3503.0,235.6374,236.3355,235.5576,236.156,3503.0
2025-03-21 14:40:00,236.77,236.92,236.66,236.84,9487.0,236.156,236.3056,236.0463,236.2258,9487.0
2025-03-21 14:45:00,236.84,237.23,236.62,237.15,14071.0,236.2258,236.6148,236.0064,236.535,14071.0
2025-03-21 14:50:00,237.23,237.23,236.78,236.89,4899.0,236.6148,236.6148,236.166,236.2757,4899.0
2025-03-21 14:55:00,236.9,237.31,236.9,237.05,6738.0,236.2857,236.6946,236.2857,236.4353,6738.0
2025-03-21 15:00:00,237.06,237.06,236.59,236.78,4865.0,236.4453,236.4453,235.9765,236.166,4865.0
2025-03-21 15:05:00,236.79,236.93,236.68,236.82,8356.0,236.176,236.3156,236.0662,236.2059,8356.0
2025-03-21 15:10:00,236.73,236.73,236.34,236.6,6208.0,236.1161,236.1161,235.7271,235.9865,6208.0
2025-03-21 15:15:00,236.59,236.67,236.42,236.53,12189.0,235.9765,236.0563,235.8069,235.9166,12189.0
2025-03-21 15:20:00,236.44,236.63,236.16,236.63,8741.0,235.8269,236.0164,235.5476,236.0164,8741.0
2025-03-21 15:25:00,236.54,236.54,236.05,236.33,6521.0,235.9266,235.9266,235.4379,235.7172,6521.0
2025-03-21 15:30:00,236.44,236.92,236.3,236.45,11827.0,235.8269,236.3056,235.6872,235.8368,11827.0
2025-03-21 15:35:00,236.45,237.26,236.39,236.76,13880.0,235.8368,236.6447,235.777,236.146,13880.0
2025-03-21 15:40:00,236.67,237.05,236.18,236.94,12040.0,236.0563,236.4353,235.5675,236.3256,12040.0
2025-03-21 15:45:00,236.94,237.27,236.79,237.09,15871.0,236.3256,236.6547,236.176,236.4752,15871.0
2025-03-21 15:50:00,237.2,237.33,235.59,236.83,54805.0,236.5849,236.7146,234.9791,236.2159,54805.0
2025-03-21 15:55:00,237.04,237.71,237.03,237.49,79415.0,236.4253,237.0936,236.4153,236.8741,79415.0
2025-03-24 09:30:00,240.99,241.66,239.88,241.06,24681.0,240.3651,241.0333,239.2579,240.4349,24681.0
2025-03-24 09:35:00,240.91,242.75,239.27,239.28,13686.0,240.2853,242.1205,238.6495,238.6595,13686.0
2025-03-24 09:40:00,239.47,241.56,239.36,240.15,25334.0,238.849,240.9336,238.7393,239.5272,25334.0
2025-03-24 09:45:00,240.2,240.3,239.75,239.9,15425.0,239.5771,239.6769,239.1283,239.2779,15425.0
2025-03-24 09:50:00,239.73,240.39,239.37,240.15,16603.0,239.1083,239.7666,238.7493,239.5272,16603.0
2025-03-24 09:55:00,240.27,240.51,239.86,239.95,8228.0,239.6469,239.8863,239.238,239.3278,8228.0
2025-03-24 10:00:00,239.96,240.83,239.81,240.81,16811.0,239.3377,240.2055,239.1881,240.1855,16811.0
2025-03-24 10:05:00,240.81,240.81,240.08,240.36,6131.0,240.1855,240.1855,239.4574,239.7367,6131.0
2025-03-24 10:10:00,240.63,241.2,240.53,241.2,14140.0,240.006,240.5745,239.9063,240.5745,14140.0
2025-03-24 10:15:00,241.2,241.58,240.94,241.05,10190.0,240.5745,240.9535,240.3152,240.4249,10190.0
2025-03-24 10:20:00,241.1,241.17,240.79,241.17,6663.0,240.4748,240.5446,240.1656,240.5446,6663.0
2025-03-24 10:25:00,241.27,241.49,241.2,241.43,3500.0,240.6443,240.8638,240.5745,240.8039,3500.0
2025-03-24 10:30:00,241.49,241.64,241.03,241.04,5403.0,240.8638,241.0134,240.405,240.4149,5403.0
2025-03-24 10:35:00,240.96,241.11,240.68,240.97,3400.0,240.3351,240.4848,240.0559,240.3451,3400.0
2025-03-24 10:40:00,240.73,241.16,240.69,240.8,5530.0,240.1057,240.5346,240.0658,240.1756,5530.0
2025-03-24 10:45:00,240.84,241.14,240.83,241.12,4065.0,240.2155,240.5147,240.2055,240.4947,4065.0
2025-03-24 10:50:00,241.05,241.3,240.97,241.03,5085.0,240.4249,240.6743,240.3451,240.405,5085.0
2025-03-24 10:55:00,241.01,241.04,240.85,240.96,6937.0,240.385,240.4149,240.2254,240.3351,6937.0
2025-03-24 11:00:00,240.97,241.15,240.86,241.15,6585.0,240.3451,240.5247,240.2354,240.5247,6585.0
2025-03-24 11:05:00,241.04,241.7,241.04,241.66,6402.0,240.4149,241.0732,240.4149,241.0333,6402.0
2025-03-24 11:10:00,241.67,241.67,241.39,241.52,6304.0,241.0433,241.0433,240.764,240.8937,6304.0
2025-03-24 11:15:00,241.57,242.31,241.57,242.0,11668.0,240.9436,241.6816,240.9436,241.3725,11668.0
2025-03-24 11:20:00,241.93,241.97,241.69,241.89,4536.0,241.3026,241.3425,241.0633,241.2627,4536.0
2025-03-24 11:25:00,241.89,242.02,241.46,241.79,12629.0,241.2627,241.3924,240.8339,241.163,12629.0
2025-03-24 11:30:00,241.82,242.02,241.66,241.72,4667.0,241.1929,241.3924,241.0333,241.0932,4667.0
2025-03-24 11:35:00,241.68,241.87,241.66,241.81,2230.0,241.0533,241.2428,241.0333,241.1829,2230.0
2025-03-24 11:40:00,241.78,241.82,241.64,241.74,3600.0,241.153,241.1929,241.0134,241.1131,3600.0
2025-03-24 11:45:00,241.86,241.87,241.67,241.86,3549.0,241.2328,241.2428,241.0433,241.2328,3549.0
2025-03-24 11:50:00,241.93,242.66,241.9,242.47,8445.0,241.3026,242.0307,241.2727,241.8412,8445.0
2025-03-24 11:55:00,242.42,242.66,242.29,242.29,2389.0,241.7914,242.0307,241.6617,241.6617,2389.0
2025-03-24 12:00:00,242.28,242.3,241.74,241.74,4478.0,241.6517,241.6717,241.1131,241.1131,4478.0
2025-03-24 12:05:00,241.81,242.41,241.81,242.38,2452.0,241.1829,241.7814,241.1829,241.7515,2452.0
2025-03-24 12:10:00,242.34,242.4,242.3,242.37,2020.0,241.7116,241.7714,241.6717,241.7415,2020.0
2025-03-24 12:15:00,242.31,242.4,241.92,242.06,3887.0,241.6816,241.7714,241.2927,241.4323,3887.0
2025-03-24 12:20:00,242.03,242.05,241.71,241.88,6261.0,241.4024,241.4223,241.0832,241.2528,6261.0
2025-03-24 12:25:00,241.87,241.87,241.29,241.59,5965.0,241.2428,241.2428,240.6643,240.9635,5965.0
2025-03-24 12:30:00,241.4,241.77,241.34,241.77,6816.0,240.774,241.143,240.7142,241.143,6816.0
2025-03-24 12:35:00,241.83,241.94,241.68,241.83,3731.0,241.2029,241.3126,241.0533,241.2029,3731.0
2025-03-24 12:40:00,241.65,241.66,241.39,241.53,5008.0,241.0234,241.0333,240.764,240.9037,5008.0
2025-03-24 12:45:00,241.54,241.61,241.14,241.14,6299.0,240.9136,240.9835,240.5147,240.5147,6299.0
2025-03-24 12:50:00,241.29,241.37,241.15,241.15,6820.0,240.6643,240.7441,240.5247,240.5247,6820.0
2025-03-24 12:55:00,241.18,241.53,241.18,241.41,14639.0,240.5546,240.9037,240.5546,240.784,14639.0
2025-03-24 13:00:00,241.3,241.52,241.21,241.36,3484.0,240.6743,240.8937,240.5845,240.7341,3484.0
2025-03-24 13:05:00,241.38,241.44,241.2,241.21,7074.0,240.7541,240.8139,240.5745,240.5845,7074.0
2025-03-24 13:10:00,241.21,241.21,241.0,241.0,2433.0,240.5845,240.5845,240.375,240.375,2433.0
2025-03-24 13:15:00,241.12,241.4,241.03,241.38,3776.0,240.4947,240.774,240.405,240.7541,3776.0
2025-03-24 13:20:00,241.27,241.35,241.22,241.35,2586.0,240.6443,240.7241,240.5945,240.7241,2586.0
2025-03-24 13:25:00,241.33,241.9,241.26,241.9,16613.0,240.7042,241.2727,240.6344,241.2727,16613.0
2025-03-24 13:30:00,241.84,242.17,241.8,242.01,10000.0,241.2129,241.542,241.173,241.3824,10000.0
2025-03-24 13:35:00,242.03,242.31,241.97,242.23,4463.0,241.4024,241.6816,241.3425,241.6019,4463.0
2025-03-24 13:40:00,242.32,242.32,241.97,242.03,3212.0,241.6916,241.6916,241.3425,241.4024,3212.0
2025-03-24 13:45:00,242.08,242.08,242.03,242.06,3306.0,241.4522,241.4522,241.4024,241.4323,3306.0
2025-03-24 13:50:00,242.07,242.07,241.68,241.74,8229.0,241.4423,241.4423,241.0533,241.1131,8229.0
2025-03-24 13:55:00,241.73,241.73,241.4,241.54,3400.0,241.1032,241.1032,240.774,240.9136,3400.0
2025-03-24 14:00:00,241.56,241.56,241.18,241.18,2788.0,240.9336,240.9336,240.5546,240.5546,2788.0
2025-03-24 14:05:00,241.26,241.42,241.25,241.34,4009.0,240.6344,240.794,240.6244,240.7142,4009.0
2025-03-24 14:10:00,241.19,241.19,240.99,240.99,2080.0,240.5646,240.5646,240.3651,240.3651,2080.0
2025-03-24 14:15:00,240.9,240.9,240.74,240.76,500.0,240.2753,240.2753,240.1157,240.1357,500.0
2025-03-24 14:20:00,240.68,240.73,240.57,240.6,2313.0,240.0559,240.1057,239.9462,239.9761,2313.0
2025-03-24 14:25:00,240.58,240.94,240.56,240.91,7682.0,239.9561,240.3152,239.9362,240.2853,7682.0
2025-03-24 14:30:00,240.89,241.34,240.89,241.2,66585.0,240.2653,240.7142,240.2653,240.5745,66585.0
2025-03-24 14:35:00,241.26,241.55,241.22,241.55,3870.0,240.6344,240.9236,240.5945,240.9236,3870.0
2025-03-24 14:40:00,241.5,241.65,241.39,241.64,3376.0,240.8737,241.0234,240.764,241.0134,3376.0
2025-03-24 14:45:00,241.64,241.82,241.35,241.81,4273.0,241.0134,241.1929,240.7241,241.1829,4273.0
2025-03-24 14:50:00,241.78,242.08,241.76,241.83,3602.0,241.153,241.4522,241.1331,241.2029,3602.0
2025-03-24 14:55:00,241.8,242.02,241.8,241.93,2768.0,241.173,241.3924,241.173,241.3026,2768.0
2025-03-24 15:00:00,241.87,242.19,241.75,242.14,5724.0,241.2428,241.562,241.1231,241.5121,5724.0
2025-03-24 15:05:00,242.27,242.36,241.94,241.95,5000.0,241.6418,241.7315,241.3126,241.3226,5000.0
2025-03-24 15:10:00,241.91,242.21,241.9,242.21,9975.0,241.2827,241.5819,241.2727,241.5819,9975.0
2025-03-24 15:15:00,242.45,242.77,242.39,242.71,15551.0,241.8213,242.1405,241.7614,242.0806,15551.0
2025-03-24 15:20:00,242.62,242.66,241.99,242.18,7567.0,241.9908,242.0307,241.3625,241.552,7567.0
2025-03-24 15:25:00,242.18,242.24,242.06,242.08,6762.0,241.552,241.6118,241.4323,241.4522,6762.0
2025-03-24 15:30:00,242.13,242.44,242.11,242.29,8413.0,241.5021,241.8113,241.4822,241.6617,8413.0
2025-03-24 15:35:00,242.2,242.26,241.89,242.26,11053.0,241.5719,241.6318,241.2627,241.6318,11053.0
2025-03-24 15:40:00,242.16,242.64,242.03,242.53,11512.0,241.532,242.0108,241.4024,241.9011,11512.0
2025-03-24 15:45:00,242.54,242.89,242.5,242.75,9003.0,241.9111,242.2601,241.8712,242.1205,9003.0
2025-03-24 15:50:00,242.63,243.49,242.41,243.05,28879.0,242.0008,242.8586,241.7814,242.4197,28879.0
2025-03-24 15:55:00,243.16,243.27,242.43,242.91,141235.0,242.5294,242.6392,241.8013,242.2801,141235.0
2025-03-25 09:30:00,243.73,246.15,241.6,245.84,20580.0,243.098,245.5117,240.9735,245.2025,20580.0
2025-03-25 09:35:00,245.83,245.83,244.02,244.2,16436.0,245.1925,245.1925,243.3872,243.5667,16436.0
2025-03-25 09:40:00,244.19,244.43,242.94,243.03,12073.0,243.5568,243.7961,242.31,242.3998,12073.0
2025-03-25 09:45:00,243.03,243.44,242.44,242.98,4329.0,242.3998,242.8087,241.8113,242.3499,4329.0
2025-03-25 09:50:00,242.74,244.17,242.61,244.05,4810.0,242.1105,243.5368,241.9809,243.4171,4810.0
2025-03-25 09:55:00,243.97,244.43,243.61,243.61,2600.0,243.3373,243.7961,242.9783,242.9783,2600.0
2025-03-25 10:00:00,243.85,243.91,243.23,243.66,5219.0,243.2177,243.2775,242.5993,243.0281,5219.0
2025-03-25 10:05:00,243.8,244.39,243.8,244.28,3002.0,243.1678,243.7563,243.1678,243.6465,3002.0
2025-03-25 10:10:00,244.38,245.18,244.34,244.42,6564.0,243.7463,244.5442,243.7064,243.7862,6564.0
2025-03-25 10:15:00,244.47,244.62,244.26,244.54,4950.0,243.836,243.9857,243.6266,243.9059,4950.0
2025-03-25 10:20:00,244.54,244.7,244.4,244.41,1350.0,243.9059,244.0654,243.7662,243.7762,1350.0
2025-03-25 10:25:00,244.53,244.54,244.17,244.44,3600.0,243.8959,243.9059,243.5368,243.8061,3600.0
2025-03-25 10:30:00,244.44,244.63,244.41,244.58,2024.0,243.8061,243.9956,243.7762,243.9458,2024.0
2025-03-25 10:35:00,244.73,244.83,244.64,244.78,700.0,244.0954,244.1951,244.0056,244.1452,700.0
2025-03-25 10:40:00,244.77,244.81,244.46,244.46,1500.0,244.1353,244.1752,243.8261,243.8261,1500.0
2025-03-25 10:45:00,244.44,244.57,244.34,244.45,900.0,243.8061,243.9358,243.7064,243.8161,900.0
2025-03-25 10:50:00,244.44,244.7,244.28,244.35,2406.0,243.8061,244.0654,243.6465,243.7164,2406.0
2025-03-25 10:55:00,244.27,244.27,244.0,244.07,2340.0,243.6366,243.6366,243.3673,243.4371,2340.0
2025-03-25 11:00:00,243.98,244.6,243.98,244.44,1090.0,243.3473,243.9657,243.3473,243.8061,1090.0
2025-03-25 11:05:00,244.44,244.78,244.43,244.65,1609.0,243.8061,244.1452,243.7961,244.0156,1609.0
2025-03-25 11:10:00,244.73,244.95,244.72,244.93,2208.0,244.0954,244.3148,244.0854,244.2949,2208.0
2025-03-25 11:15:00,245.14,246.22,245.11,246.17,15717.0,244.5043,245.5815,244.4744,245.5316,15717.0
2025-03-25 11:20:00,246.08,246.11,245.87,245.92,6325.0,245.4419,245.4718,245.2324,245.2823,6325.0
2025-03-25 11:25:00,245.93,246.16,245.74,246.06,12840.0,245.2923,245.5217,245.1028,245.4219,12840.0
2025-03-25 11:30:00,246.02,246.24,245.94,246.13,9478.0,245.382,245.6015,245.3022,245.4917,9478.0
2025-03-25 11:35:00,246.04,246.46,245.87,246.46,8254.0,245.402,245.8209,245.2324,245.8209,8254.0
2025-03-25 11:40:00,246.32,246.32,245.73,245.76,4165.0,245.6812,245.6812,245.0928,245.1227,4165.0
2025-03-25 11:45:00,245.73,245.73,244.9,244.9,4679.0,245.0928,245.0928,244.2649,244.2649,4679.0
2025-03-25 11:50:00,244.81,244.82,244.38,244.38,4600.0,244.1752,244.1851,243.7463,243.7463,4600.0
2025-03-25 11:55:00,244.31,244.37,243.87,244.0,7482.0,243.6765,243.7363,243.2376,243.3673,7482.0
2025-03-25 12:00:00,244.23,244.37,244.07,244.31,2133.0,243.5967,243.7363,243.4371,243.6765,2133.0
2025-03-25 12:05:00,244.35,244.68,244.02,244.68,2800.0,243.7164,244.0455,243.3872,244.0455,2800.0
2025-03-25 12:10:00,244.72,244.94,244.72,244.93,2100.0,244.0854,244.3048,244.0854,244.2949,2100.0
2025-03-25 12:15:00,244.92,244.92,244.59,244.7,2814.0,244.2849,244.2849,243.9557,244.0654,2814.0
2025-03-25 12:20:00,244.65,245.01,244.42,244.97,2984.0,244.0156,244.3746,243.7862,244.3347,2984.0
2025-03-25 12:25:00,244.97,245.01,244.77,244.79,1932.0,244.3347,244.3746,244.1353,244.1552,1932.0
2025-03-25 12:30:00,244.75,245.0,244.72,244.81,2808.0,244.1153,244.3647,244.0854,244.1752,2808.0
2025-03-25 12:35:00,244.77,244.92,244.71,244.78,1253.0,244.1353,244.2849,244.0754,244.1452,1253.0
2025-03-25 12:40:00,244.76,245.02,244.66,244.93,2320.0,244.1253,244.3846,244.0256,244.2949,2320.0
2025-03-25 12:45:00,244.93,244.93,244.52,244.71,1900.0,244.2949,244.2949,243.8859,244.0754,1900.0
2025-03-25 12:50:00,244.72,244.81,244.71,244.76,2333.0,244.0854,244.1752,244.0754,244.1253,2333.0
2025-03-25 12:55:00,244.76,244.76,244.49,244.5,1200.0,244.1253,244.1253,243.856,243.866,1200.0
2025-03-25 13:00:00,244.64,244.86,244.64,244.79,3558.0,244.0056,244.225,244.0056,244.1552,3558.0
2025-03-25 13:05:00,244.79,245.17,244.79,245.11,2860.0,244.1552,244.5342,244.1552,244.4744,2860.0
2025-03-25 13:10:00,245.11,245.11,244.86,244.87,1400.0,244.4744,244.4744,244.225,244.235,1400.0
2025-03-25 13:15:00,244.85,244.85,244.52,244.62,2222.0,244.2151,244.2151,243.8859,243.9857,2222.0
2025-03-25 13:20:00,244.62,244.72,244.36,244.36,994.0,243.9857,244.0854,243.7263,243.7263,994.0
2025-03-25 13:25:00,244.36,244.36,244.13,244.23,1100.0,243.7263,243.7263,243.4969,243.5967,1100.0
2025-03-25 13:30:00,244.22,244.39,244.21,244.31,3150.0,243.5867,243.7563,243.5767,243.6765,3150.0
2025-03-25 13:35:00,244.46,244.48,244.35,244.45,1461.0,243.8261,243.846,243.7164,243.8161,1461.0
2025-03-25 13:40:00,244.5,244.83,244.5,244.77,1900.0,243.866,244.1951,243.866,244.1353,1900.0
2025-03-25 13:45:00,244.71,244.77,244.37,244.37,1566.0,244.0754,244.1353,243.7363,243.7363,1566.0
2025-03-25 13:50:00,244.31,244.39,244.18,244.22,2896.0,243.6765,243.7563,243.5468,243.5867,2896.0
2025-03-25 13:55:00,244.22,244.3,243.96,243.96,3047.0,243.5867,243.6665,243.3274,243.3274,3047.0
2025-03-25 14:00:00,243.95,244.18,243.9,244.09,8237.0,243.3174,243.5468,243.2675,243.457,8237.0
2025-03-25 14:05:00,244.11,244.27,244.02,244.22,3300.0,243.477,243.6366,243.3872,243.5867,3300.0
2025-03-25 14:10:00,244.32,244.65,244.32,244.64,3075.0,243.6864,244.0156,243.6864,244.0056,3075.0
2025-03-25 14:15:00,244.71,244.71,244.43,244.59,1902.0,244.0754,244.0754,243.7961,243.9557,1902.0
2025-03-25 14:20:00,244.59,244.95,244.59,244.86,3057.0,243.9557,244.3148,243.9557,244.225,3057.0
2025-03-25 14:25:00,244.84,244.85,244.62,244.75,2450.0,244.2051,244.2151,243.9857,244.1153,2450.0
2025-03-25 14:30:00,244.64,244.94,244.53,244.8,5210.0,244.0056,244.3048,243.8959,244.1652,5210.0
2025-03-25 14:35:00,244.92,245.07,244.86,244.99,5027.0,244.2849,244.4345,244.225,244.3547,5027.0
2025-03-25 14:40:00,244.84,244.85,244.68,244.7,902.0,244.2051,244.2151,244.0455,244.0654,902.0
2025-03-25 14:45:00,244.58,245.03,244.58,245.03,5551.0,243.9458,244.3946,243.9458,244.3946,5551.0
2025-03-25 14:50:00,244.95,245.06,244.69,245.06,3014.0,244.3148,244.4245,244.0555,244.4245,3014.0
2025-03-25 14:55:00,244.95,245.04,244.88,244.91,1305.0,244.3148,244.4046,244.245,244.2749,1305.0
2025-03-25 15:00:00,244.91,245.16,244.9,245.15,3102.0,244.2749,244.5243,244.2649,244.5143,3102.0
2025-03-25 15:05:00,245.2,245.3,245.1,245.13,2181.0,244.5642,244.6639,244.4644,244.4943,2181.0
2025-03-25 15:10:00,245.13,245.38,245.13,245.26,19165.0,244.4943,244.7437,244.4943,244.624,19165.0
2025-03-25 15:15:00,245.27,245.77,245.26,245.77,11294.0,244.634,245.1327,244.624,245.1327,11294.0
2025-03-25 15:20:00,245.69,246.12,245.66,246.12,10484.0,245.0529,245.4818,245.023,245.4818,10484.0
2025-03-25 15:25:00,246.12,246.14,245.66,245.81,11561.0,245.4818,245.5017,245.023,245.1726,11561.0
2025-03-25 15:30:00,245.76,245.77,245.46,245.65,3857.0,245.1227,245.1327,244.8235,245.013,3857.0
2025-03-25 15:35:00,245.46,245.5,244.28,244.78,20575.0,244.8235,244.8634,243.6465,244.1452,20575.0
2025-03-25 15:40:00,244.75,245.69,244.75,245.59,8840.0,244.1153,245.0529,244.1153,244.9531,8840.0
2025-03-25 15:45:00,245.59,246.03,245.49,246.03,20561.0,244.9531,245.392,244.8534,245.392,20561.0
2025-03-25 15:50:00,246.02,246.73,245.76,246.43,46476.0,245.382,246.0902,245.1227,245.791,46476.0
2025-03-25 15:55:00,246.67,246.75,246.32,246.48,67416.0,246.0303,246.1101,245.6812,245.8408,67416.0
2025-03-26 09:30:00,247.26,248.62,247.08,247.62,26241.0,246.6188,247.9753,246.4393,246.9779,26241.0
2025-03-26 09:35:00,248.04,249.83,248.04,249.27,8259.0,247.3968,249.1821,247.3968,248.6236,8259.0
2025-03-26 09:40:00,249.48,250.43,249.48,249.95,11055.0,248.8331,249.7806,248.8331,249.3018,11055.0
2025-03-26 09:45:00,249.68,249.68,248.65,248.65,4224.0,249.0325,249.0325,248.0052,248.0052,4224.0
2025-03-26 09:50:00,248.77,249.0,248.51,248.71,4775.0,248.1249,248.3543,247.8656,248.0651,4775.0
2025-03-26 09:55:00,248.65,249.53,248.53,249.28,15088.0,248.0052,248.8829,247.8855,248.6336,15088.0
2025-03-26 10:00:00,249.04,249.39,248.91,249.13,27598.0,248.3942,248.7433,248.2645,248.484,27598.0
2025-03-26 10:05:00,249.13,249.63,249.13,249.39,37981.0,248.484,248.9827,248.484,248.7433,37981.0
2025-03-26 10:10:00,249.39,250.0,249.38,250.0,18661.0,248.7433,249.3517,248.7333,249.3517,18661.0
2025-03-26 10:15:00,250.02,250.17,249.06,249.06,19891.0,249.3717,249.5213,248.4141,248.4141,19891.0
2025-03-26 10:20:00,249.09,249.09,247.94,248.21,7437.0,248.4441,248.4441,247.297,247.5663,7437.0
2025-03-26 10:25:00,248.03,248.09,247.77,247.77,3483.0,247.3868,247.4467,247.1275,247.1275,3483.0
2025-03-26 10:30:00,247.81,247.97,247.34,247.34,2190.0,247.1674,247.327,246.6986,246.6986,2190.0
2025-03-26 10:35:00,247.53,248.18,247.52,248.18,3001.0,246.8881,247.5364,246.8781,247.5364,3001.0
2025-03-26 10:40:00,248.17,248.17,247.76,247.79,1769.0,247.5265,247.5265,247.1175,247.1474,1769.0
2025-03-26 10:45:00,247.84,247.84,247.3,247.37,1400.0,247.1973,247.1973,246.6587,246.7285,1400.0
2025-03-26 10:50:00,247.38,247.63,247.26,247.53,5467.0,246.7385,246.9879,246.6188,246.8881,5467.0
2025-03-26 10:55:00,247.53,247.78,247.46,247.67,12317.0,246.8881,247.1375,246.8183,247.0277,12317.0
2025-03-26 11:00:00,247.82,248.25,247.66,247.72,9267.0,247.1774,247.6062,247.0178,247.0776,9267.0
2025-03-26 11:05:00,247.72,247.72,247.48,247.66,11715.0,247.0776,247.0776,246.8382,247.0178,11715.0
2025-03-26 11:10:00,247.75,247.8,247.59,247.8,5202.0,247.1075,247.1574,246.948,247.1574,5202.0
2025-03-26 11:15:00,247.84,248.05,247.45,247.52,9378.0,247.1973,247.4068,246.8083,246.8781,9378.0
2025-03-26 11:20:00,247.52,247.56,247.02,247.1,8557.0,246.8781,246.918,246.3794,246.4592,8557.0
2025-03-26 11:25:00,247.1,247.1,246.4,246.58,10254.0,246.4592,246.4592,245.761,245.9406,10254.0
2025-03-26 11:30:00,246.58,246.78,246.57,246.71,3534.0,245.9406,246.1401,245.9306,246.0702,3534.0
2025-03-26 11:35:00,246.72,247.25,246.72,247.13,4830.0,246.0802,246.6088,246.0802,246.4891,4830.0
2025-03-26 11:40:00,247.31,247.52,247.2,247.23,4850.0,246.6687,246.8781,246.559,246.5889,4850.0
2025-03-26 11:45:00,247.23,247.28,247.06,247.09,4462.0,246.5889,246.6388,246.4193,246.4493,4462.0
2025-03-26 11:50:00,247.25,247.25,246.8,247.14,8337.0,246.6088,246.6088,246.16,246.4991,8337.0
2025-03-26 11:55:00,247.18,247.35,246.81,247.32,42501.0,246.539,246.7086,246.17,246.6787,42501.0
2025-03-26 12:00:00,247.27,247.34,246.81,247.24,46375.0,246.6288,246.6986,246.17,246.5989,46375.0
2025-03-26 12:05:00,247.24,247.72,247.23,247.54,11153.0,246.5989,247.0776,246.5889,246.8981,11153.0
2025-03-26 12:10:00,247.49,247.69,247.39,247.42,3527.0,246.8482,247.0477,246.7485,246.7784,3527.0
2025-03-26 12:15:00,247.56,247.68,247.5,247.68,3300.0,246.918,247.0377,246.8582,247.0377,3300.0
2025-03-26 12:20:00,247.68,248.26,247.68,248.14,6370.0,247.0377,247.6162,247.0377,247.4965,6370.0
2025-03-26 12:25:00,248.22,248.75,248.2,248.75,15795.0,247.5763,248.1049,247.5564,248.1049,15795.0
2025-03-26 12:30:00,248.7,248.7,248.48,248.56,6057.0,248.0551,248.0551,247.8356,247.9154,6057.0
2025-03-26 12:35:00,248.67,249.1,248.49,248.91,30416.0,248.0252,248.454,247.8456,248.2645,30416.0
2025-03-26 12:40:00,249.0,249.48,248.86,249.25,6791.0,248.3543,248.8331,248.2147,248.6036,6791.0
2025-03-26 12:45:00,249.25,249.7,249.25,249.67,3117.0,248.6036,249.0525,248.6036,249.0226,3117.0
2025-03-26 12:50:00,249.72,249.73,249.17,249.28,5185.0,249.0724,249.0824,248.5239,248.6336,5185.0
2025-03-26 12:55:00,249.28,249.28,248.7,248.81,8904.0,248.6336,248.6336,248.0551,248.1648,8904.0
2025-03-26 13:00:00,248.97,249.07,248.81,248.89,6915.0,248.3244,248.4241,248.1648,248.2446,6915.0
2025-03-26 13:05:00,248.74,248.77,248.36,248.66,9812.0,248.095,248.1249,247.716,248.0152,9812.0
2025-03-26 13:10:00,248.8,248.86,248.63,248.64,4919.0,248.1548,248.2147,247.9853,247.9952,4919.0
2025-03-26 13:15:00,248.56,248.56,247.74,248.07,29483.0,247.9154,247.9154,247.0976,247.4267,29483.0
2025-03-26 13:20:00,247.94,248.25,247.94,248.2,3220.0,247.297,247.6062,247.297,247.5564,3220.0
2025-03-26 13:25:00,248.32,248.46,247.94,248.16,4765.0,247.6761,247.8157,247.297,247.5165,4765.0
2025-03-26 13:30:00,248.01,248.1,247.84,247.85,3205.0,247.3669,247.4566,247.1973,247.2073,3205.0
2025-03-26 13:35:00,247.89,248.11,247.86,247.95,5351.0,247.2472,247.4666,247.2173,247.307,5351.0
2025-03-26 13:40:00,248.07,248.11,247.64,247.65,33051.0,247.4267,247.4666,246.9978,247.0078,33051.0
2025-03-26 13:45:00,247.72,247.82,247.42,247.46,4501.0,247.0776,247.1774,246.7784,246.8183,4501.0
2025-03-26 13:50:00,247.54,247.63,247.34,247.34,4399.0,246.8981,246.9879,246.6986,246.6986,4399.0
2025-03-26 13:55:00,247.25,247.25,246.37,246.37,8351.0,246.6088,246.6088,245.7311,245.7311,8351.0
2025-03-26 14:00:00,246.45,246.81,246.36,246.75,21860.0,245.8109,246.17,245.7211,246.1101,21860.0
2025-03-26 14:05:00,246.77,246.88,246.49,246.83,12554.0,246.1301,246.2398,245.8508,246.1899,12554.0
2025-03-26 14:10:00,246.99,247.33,246.99,247.02,10354.0,246.3495,246.6886,246.3495,246.3794,10354.0
2025-03-26 14:15:00,247.04,247.37,247.0,247.24,3543.0,246.3994,246.7285,246.3595,246.5989,3543.0
2025-03-26 14:20:00,247.25,247.31,247.2,247.3,3200.0,246.6088,246.6687,246.559,246.6587,3200.0
2025-03-26 14:25:00,247.25,247.35,247.05,247.18,18518.0,246.6088,246.7086,246.4094,246.539,18518.0
2025-03-26 14:30:00,247.15,247.23,247.0,247.09,7901.0,246.5091,246.5889,246.3595,246.4493,7901.0
2025-03-26 14:35:00,246.99,247.11,246.84,247.04,4030.0,246.3495,246.4692,246.1999,246.3994,4030.0
2025-03-26 14:40:00,247.04,247.22,246.54,246.62,6142.0,246.3994,246.5789,245.9007,245.9805,6142.0
2025-03-26 14:45:00,246.63,246.82,246.17,246.43,11655.0,245.9904,246.18,245.5316,245.791,11655.0
2025-03-26 14:50:00,246.54,246.6,246.38,246.48,7830.0,245.9007,245.9605,245.7411,245.8408,7830.0
2025-03-26 14:55:00,246.49,246.49,246.07,246.08,25395.0,245.8508,245.8508,245.4319,245.4419,25395.0
2025-03-26 15:00:00,246.22,246.53,246.2,246.3,7085.0,245.5815,245.8907,245.5616,245.6613,7085.0
2025-03-26 15:05:00,246.09,246.45,246.09,246.31,6866.0,245.4518,245.8109,245.4518,245.6713,6866.0
2025-03-26 15:10:00,246.47,246.5,246.21,246.42,5710.0,245.8309,245.8608,245.5715,245.781,5710.0
2025-03-26 15:15:00,246.47,247.0,246.46,246.9,7771.0,245.8309,246.3595,245.8209,246.2597,7771.0
2025-03-26 15:20:00,246.77,247.03,246.77,246.79,8300.0,246.1301,246.3894,246.1301,246.15,8300.0
2025-03-26 15:25:00,246.68,246.91,246.68,246.79,3867.0,246.0403,246.2697,246.0403,246.15,3867.0
2025-03-26 15:30:00,246.77,246.83,246.51,246.64,15506.0,246.1301,246.1899,245.8708,246.0004,15506.0
2025-03-26 15:35:00,246.47,246.69,246.16,246.26,24368.0,245.8309,246.0503,245.5217,245.6214,24368.0
2025-03-26 15:40:00,246.32,247.01,246.27,246.94,17042.0,245.6812,246.3695,245.6314,246.2996,17042.0
2025-03-26 15:45:00,247.0,247.2,246.86,247.09,10121.0,246.3595,246.559,246.2198,246.4493,10121.0
2025-03-26 15:50:00,246.99,247.34,246.76,246.81,20241.0,246.3495,246.6986,246.1201,246.17,20241.0
2025-03-26 15:55:00,246.86,247.07,246.59,246.66,44790.0,246.2198,246.4293,245.9505,246.0204,44790.0
2025-03-27 09:30:00,245.23,245.98,242.62,242.63,23786.0,244.5941,245.3421,241.9908,242.0008,23786.0
2025-03-27 09:35:00,243.01,243.01,240.24,241.35,18671.0,242.3798,242.3798,239.617,240.7241,18671.0
2025-03-27 09:40:00,241.47,241.86,239.69,240.91,19867.0,240.8438,241.2328,239.0684,240.2853,19867.0
2025-03-27 09:45:00,240.94,242.5,240.84,241.83,34381.0,240.3152,241.8712,240.2155,241.2029,34381.0
2025-03-27 09:50:00,241.7,243.1,241.64,242.63,20125.0,241.0732,242.4696,241.0134,242.0008,20125.0
2025-03-27 09:55:00,242.74,243.05,242.42,242.46,8383.0,242.1105,242.4197,241.7914,241.8313,8383.0
2025-03-27 10:00:00,242.43,243.46,242.43,243.33,22317.0,241.8013,242.8287,241.8013,242.699,22317.0
2025-03-27 10:05:00,243.4,243.66,242.63,243.03,28515.0,242.7688,243.0281,242.0008,242.3998,28515.0
2025-03-27 10:10:00,242.85,243.56,242.19,243.36,15475.0,242.2202,242.9284,241.562,242.7289,15475.0
2025-03-27 10:15:00,243.37,244.41,242.95,244.41,23339.0,242.7389,243.7762,242.32,243.7762,23339.0
2025-03-27 10:20:00,244.23,244.26,242.97,243.42,13105.0,243.5967,243.6266,242.3399,242.7888,13105.0
2025-03-27 10:25:00,243.34,244.13,243.12,243.92,19128.0,242.709,243.4969,242.4895,243.2875,19128.0
2025-03-27 10:30:00,243.94,244.15,243.71,243.9,24756.0,243.3074,243.5169,243.078,243.2675,24756.0
2025-03-27 10:35:00,243.9,244.28,243.59,244.06,44295.0,243.2675,243.6465,242.9583,243.4271,44295.0
2025-03-27 10:40:00,244.06,244.35,243.92,244.21,18580.0,243.4271,243.7164,243.2875,243.5767,18580.0
2025-03-27 10:45:00,244.22,244.22,243.6,243.73,7850.0,243.5867,243.5867,242.9683,243.098,7850.0
2025-03-27 10:50:00,243.77,243.9,243.61,243.73,2834.0,243.1379,243.2675,242.9783,243.098,2834.0
2025-03-27 10:55:00,243.74,244.1,243.49,243.79,10913.0,243.1079,243.467,242.8586,243.1578,10913.0
2025-03-27 11:00:00,243.74,243.94,243.65,243.81,13595.0,243.1079,243.3074,243.0182,243.1778,13595.0
2025-03-27 11:05:00,243.81,243.83,243.17,243.17,8636.0,243.1778,243.1977,242.5394,242.5394,8636.0
2025-03-27 11:10:00,243.17,243.54,243.05,243.11,10699.0,242.5394,242.9085,242.4197,242.4796,10699.0
2025-03-27 11:15:00,243.17,243.33,242.91,243.23,9245.0,242.5394,242.699,242.2801,242.5993,9245.0
2025-03-27 11:20:00,243.09,243.27,242.9,243.23,5984.0,242.4596,242.6392,242.2701,242.5993,5984.0
2025-03-27 11:25:00,243.23,243.3,242.75,242.76,4902.0,242.5993,242.6691,242.1205,242.1305,4902.0
2025-03-27 11:30:00,242.84,242.84,242.35,242.56,7770.0,242.2103,242.2103,241.7215,241.931,7770.0
2025-03-27 11:35:00,242.58,243.03,242.45,242.75,8309.0,241.9509,242.3998,241.8213,242.1205,8309.0
2025-03-27 11:40:00,242.76,243.0,242.59,242.91,5693.0,242.1305,242.3699,241.9609,242.2801,5693.0
2025-03-27 11:45:00,242.91,242.91,242.5,242.59,3902.0,242.2801,242.2801,241.8712,241.9609,3902.0
2025-03-27 11:50:00,242.59,242.79,242.53,242.63,8984.0,241.9609,242.1604,241.9011,242.0008,8984.0
2025-03-27 11:55:00,242.52,242.55,242.34,242.34,4120.0,241.8911,241.921,241.7116,241.7116,4120.0
2025-03-27 12:00:00,242.24,242.37,242.21,242.31,5294.0,241.6118,241.7415,241.5819,241.6816,5294.0
2025-03-27 12:05:00,242.38,242.88,242.32,242.88,13288.0,241.7515,242.2502,241.6916,242.2502,13288.0
2025-03-27 12:10:00,242.75,242.83,242.59,242.73,3533.0,242.1205,242.2003,241.9609,242.1006,3533.0
2025-03-27 12:15:00,242.73,243.2,242.72,243.03,13959.0,242.1006,242.5693,242.0906,242.3998,13959.0
2025-03-27 12:20:00,243.06,243.11,242.81,242.88,5708.0,242.4297,242.4796,242.1803,242.2502,5708.0
2025-03-27 12:25:00,242.91,242.91,242.6,242.68,3432.0,242.2801,242.2801,241.9709,242.0507,3432.0
2025-03-27 12:30:00,242.68,243.03,242.67,242.83,6082.0,242.0507,242.3998,242.0407,242.2003,6082.0
2025-03-27 12:35:00,242.83,242.83,242.44,242.69,4529.0,242.2003,242.2003,241.8113,242.0607,4529.0
2025-03-27 12:40:00,242.69,243.07,242.68,242.75,3804.0,242.0607,242.4397,242.0507,242.1205,3804.0
2025-03-27 12:45:00,242.71,242.71,241.95,242.05,3557.0,242.0806,242.0806,241.3226,241.4223,3557.0
2025-03-27 12:50:00,241.99,241.99,241.56,241.76,5751.0,241.3625,241.3625,240.9336,241.1331,5751.0
2025-03-27 12:55:00,241.76,241.77,241.33,241.48,4441.0,241.1331,241.143,240.7042,240.8538,4441.0
2025-03-27 13:00:00,241.47,242.19,241.47,242.02,4003.0,240.8438,241.562,240.8438,241.3924,4003.0
2025-03-27 13:05:00,242.02,242.94,242.01,242.76,13051.0,241.3924,242.31,241.3824,242.1305,13051.0
2025-03-27 13:10:00,242.81,243.12,242.66,243.12,4749.0,242.1803,242.4895,242.0307,242.4895,4749.0
2025-03-27 13:15:00,243.15,243.15,242.54,242.55,10904.0,242.5195,242.5195,241.9111,241.921,10904.0
2025-03-27 13:20:00,242.68,242.85,242.45,242.79,7361.0,242.0507,242.2202,241.8213,242.1604,7361.0
2025-03-27 13:25:00,242.74,242.95,242.58,242.59,4584.0,242.1105,242.32,241.9509,241.9609,4584.0
2025-03-27 13:30:00,242.6,242.75,242.52,242.59,3200.0,241.9709,242.1205,241.8911,241.9609,3200.0
2025-03-27 13:35:00,242.78,242.85,242.53,242.68,3726.0,242.1504,242.2202,241.9011,242.0507,3726.0
2025-03-27 13:40:00,242.87,242.91,242.6,242.6,14910.0,242.2402,242.2801,241.9709,241.9709,14910.0
2025-03-27 13:45:00,242.59,242.95,242.46,242.95,6381.0,241.9609,242.32,241.8313,242.32,6381.0
2025-03-27 13:50:00,243.14,243.14,242.62,242.76,9481.0,242.5095,242.5095,241.9908,242.1305,9481.0
2025-03-27 13:55:00,242.72,243.18,242.72,242.99,5029.0,242.0906,242.5494,242.0906,242.3599,5029.0
2025-03-27 14:00:00,242.98,243.23,242.9,242.97,9415.0,242.3499,242.5993,242.2701,242.3399,9415.0
2025-03-27 14:05:00,242.96,243.61,242.96,243.52,13693.0,242.33,242.9783,242.33,242.8885,13693.0
2025-03-27 14:10:00,243.46,244.01,243.45,243.93,5874.0,242.8287,243.3772,242.8187,243.2974,5874.0
2025-03-27 14:15:00,243.79,244.15,243.76,243.92,9416.0,243.1578,243.5169,243.1279,243.2875,9416.0
2025-03-27 14:20:00,243.96,244.28,243.73,243.74,20486.0,243.3274,243.6465,243.098,243.1079,20486.0
2025-03-27 14:25:00,243.61,243.88,243.57,243.62,12452.0,242.9783,243.2476,242.9384,242.9882,12452.0
2025-03-27 14:30:00,243.62,243.67,243.28,243.5,9518.0,242.9882,243.0381,242.6491,242.8686,9518.0
2025-03-27 14:35:00,243.5,243.84,243.5,243.76,13483.0,242.8686,243.2077,242.8686,243.1279,13483.0
2025-03-27 14:40:00,243.77,243.9,243.64,243.79,18471.0,243.1379,243.2675,243.0082,243.1578,18471.0
2025-03-27 14:45:00,243.79,244.18,243.7,244.03,22233.0,243.1578,243.5468,243.068,243.3972,22233.0
2025-03-27 14:50:00,244.03,244.53,244.01,244.49,10227.0,243.3972,243.8959,243.3772,243.856,10227.0
2025-03-27 14:55:00,244.53,244.53,243.93,244.02,5484.0,243.8959,243.8959,243.2974,243.3872,5484.0
2025-03-27 15:00:00,244.01,244.08,243.62,244.03,17823.0,243.3772,243.4471,242.9882,243.3972,17823.0
2025-03-27 15:05:00,243.94,244.4,243.93,244.39,5024.0,243.3074,243.7662,243.2974,243.7563,5024.0
2025-03-27 15:10:00,244.43,244.69,244.43,244.58,11902.0,243.7961,244.0555,243.7961,243.9458,11902.0
2025-03-27 15:15:00,244.63,244.82,244.63,244.78,7274.0,243.9956,244.1851,243.9956,244.1452,7274.0
2025-03-27 15:20:00,244.82,245.28,244.74,245.03,7476.0,244.1851,244.6439,244.1053,244.3946,7476.0
2025-03-27 15:25:00,245.14,245.14,244.85,245.02,6482.0,244.5043,244.5043,244.2151,244.3846,6482.0
2025-03-27 15:30:00,244.97,244.97,244.3,244.63,21623.0,244.3347,244.3347,243.6665,243.9956,21623.0
2025-03-27 15:35:00,244.48,244.48,243.95,244.37,7821.0,243.846,243.846,243.3174,243.7363,7821.0
2025-03-27 15:40:00,244.37,244.47,244.26,244.38,5126.0,243.7363,243.836,243.6266,243.7463,5126.0
2025-03-27 15:45:00,244.28,244.47,244.23,244.47,5752.0,243.6465,243.836,243.5967,243.836,5752.0
2025-03-27 15:50:00,244.32,244.6,243.51,244.32,48624.0,243.6864,243.9657,242.8785,243.6864,48624.0
2025-03-27 15:55:00,244.63,244.7,244.34,244.43,76009.0,243.9956,244.0654,243.7064,243.7961,76009.0
2025-03-28 09:30:00,243.78,243.8,241.86,242.14,19590.0,243.1478,243.1678,241.2328,241.5121,19590.0
2025-03-28 09:35:00,242.54,242.54,241.98,242.11,2402.0,241.9111,241.9111,241.3525,241.4822,2402.0
2025-03-28 09:40:00,242.07,242.07,240.58,240.61,5108.0,241.4423,241.4423,239.9561,239.9861,5108.0
2025-03-28 09:45:00,240.61,241.35,240.61,240.7,6609.0,239.9861,240.7241,239.9861,240.0758,6609.0
2025-03-28 09:50:00,241.09,241.21,239.57,240.05,48386.0,240.4648,240.5845,238.9488,239.4275,48386.0
2025-03-28 09:55:00,240.06,240.22,239.78,239.98,7678.0,239.4375,239.5971,239.1582,239.3577,7678.0
2025-03-28 10:00:00,239.85,240.58,239.12,240.24,14386.0,239.228,239.9561,238.4999,239.617,14386.0
2025-03-28 10:05:00,240.03,240.06,238.71,239.02,6563.0,239.4076,239.4375,238.091,238.4002,6563.0
2025-03-28 10:10:00,239.21,239.21,238.71,238.71,982.0,238.5897,238.5897,238.091,238.091,982.0
2025-03-28 10:15:00,238.89,239.41,238.74,238.87,2840.0,238.2705,238.7892,238.1209,238.2506,2840.0
2025-03-28 10:20:00,238.89,239.32,238.88,239.18,2741.0,238.2705,238.6994,238.2605,238.5598,2741.0
2025-03-28 10:25:00,239.14,239.14,238.29,238.53,3408.0,238.5199,238.5199,237.6721,237.9114,3408.0
2025-03-28 10:30:00,238.89,239.04,238.41,239.04,3443.0,238.2705,238.4201,237.7918,238.4201,3443.0
2025-03-28 10:35:00,238.77,238.87,238.39,238.79,4409.0,238.1508,238.2506,237.7718,238.1708,4409.0
2025-03-28 10:40:00,238.73,239.13,238.73,238.92,2937.0,238.1109,238.5099,238.1109,238.3004,2937.0
2025-03-28 10:45:00,238.78,238.78,238.16,238.29,4359.0,238.1608,238.1608,237.5424,237.6721,4359.0
2025-03-28 10:50:00,238.07,238.29,237.84,238.27,12866.0,237.4526,237.6721,237.2232,237.6521,12866.0
2025-03-28 10:55:00,238.02,238.07,237.77,238.05,2600.0,237.4028,237.4526,237.1534,237.4327,2600.0
2025-03-28 11:00:00,237.85,237.98,237.66,237.81,1600.0,237.2332,237.3629,237.0437,237.1933,1600.0
2025-03-28 11:05:00,237.96,238.0,237.9,237.98,1016.0,237.3429,237.3828,237.2831,237.3629,1016.0
2025-03-28 11:10:00,238.07,238.44,237.83,237.97,6113.0,237.4526,237.8217,237.2133,237.3529,6113.0
2025-03-28 11:15:00,237.75,237.81,237.48,237.5,4188.0,237.1335,237.1933,236.8642,236.8841,4188.0
2025-03-28 11:20:00,237.66,237.82,237.45,237.46,4772.0,237.0437,237.2033,236.8342,236.8442,4772.0
2025-03-28 11:25:00,237.6,238.23,237.6,238.11,2925.0,236.9839,237.6122,236.9839,237.4925,2925.0
2025-03-28 11:30:00,238.13,238.55,238.13,238.55,1402.0,237.5125,237.9314,237.5125,237.9314,1402.0
2025-03-28 11:35:00,238.55,238.7,238.47,238.7,5245.0,237.9314,238.081,237.8516,238.081,5245.0
2025-03-28 11:40:00,238.9,239.22,238.74,238.97,3819.0,238.2805,238.5997,238.1209,238.3503,3819.0
2025-03-28 11:45:00,239.01,239.04,238.85,238.92,1745.0,238.3902,238.4201,238.2306,238.3004,1745.0
2025-03-28 11:50:00,238.77,238.8,238.58,238.6,2334.0,238.1508,238.1807,237.9613,237.9813,2334.0
2025-03-28 11:55:00,238.64,238.64,238.16,238.16,1078.0,238.0212,238.0212,237.5424,237.5424,1078.0
2025-03-28 12:00:00,238.36,238.56,238.24,238.33,2494.0,237.7419,237.9414,237.6222,237.712,2494.0
2025-03-28 12:05:00,238.58,238.61,238.34,238.45,2871.0,237.9613,237.9912,237.7219,237.8317,2871.0
2025-03-28 12:10:00,238.31,238.39,237.53,237.92,32480.0,237.692,237.7718,236.914,237.303,32480.0
2025-03-28 12:15:00,237.8,237.8,237.33,237.33,1542.0,237.1833,237.1833,236.7146,236.7146,1542.0
2025-03-28 12:20:00,237.31,237.53,237.26,237.36,5763.0,236.6946,236.914,236.6447,236.7445,5763.0
2025-03-28 12:25:00,237.2,237.46,237.14,237.45,2413.0,236.5849,236.8442,236.5251,236.8342,2413.0
2025-03-28 12:30:00,237.3,237.52,237.29,237.37,2604.0,236.6846,236.9041,236.6747,236.7545,2604.0
2025-03-28 12:35:00,237.44,237.71,237.3,237.56,1757.0,236.8243,237.0936,236.6846,236.944,1757.0
2025-03-28 12:40:00,237.55,237.81,237.55,237.61,1127.0,236.934,237.1933,236.934,236.9938,1127.0
2025-03-28 12:45:00,237.55,238.06,237.54,238.06,1125.0,236.934,237.4427,236.924,237.4427,1125.0
2025-03-28 12:50:00,237.98,238.16,237.91,238.0,903.0,237.3629,237.5424,237.2931,237.3828,903.0
2025-03-28 12:55:00,237.99,237.99,237.52,237.63,2469.0,237.3728,237.3728,236.9041,237.0138,2469.0
2025-03-28 13:00:00,237.53,237.53,237.3,237.38,5986.0,236.914,236.914,236.6846,236.7644,5986.0
2025-03-28 13:05:00,237.38,237.38,237.02,237.15,5555.0,236.7644,236.7644,236.4054,236.535,5555.0
2025-03-28 13:10:00,237.15,237.26,237.13,237.21,2225.0,236.535,236.6447,236.5151,236.5949,2225.0
2025-03-28 13:15:00,237.22,237.5,237.2,237.32,7346.0,236.6048,236.8841,236.5849,236.7046,7346.0
2025-03-28 13:20:00,237.33,237.35,237.0,237.09,7010.0,236.7146,236.7345,236.3854,236.4752,7010.0
2025-03-28 13:25:00,236.95,237.1,236.84,236.98,5043.0,236.3355,236.4852,236.2258,236.3655,5043.0
2025-03-28 13:30:00,236.94,236.94,236.59,236.63,3300.0,236.3256,236.3256,235.9765,236.0164,3300.0
2025-03-28 13:35:00,236.72,236.72,236.42,236.64,7097.0,236.1061,236.1061,235.8069,236.0263,7097.0
2025-03-28 13:40:00,236.64,237.05,236.64,237.04,4781.0,236.0263,236.4353,236.0263,236.4253,4781.0
2025-03-28 13:45:00,237.05,237.25,236.75,236.75,4308.0,236.4353,236.6348,236.1361,236.1361,4308.0
2025-03-28 13:50:00,236.72,236.91,236.67,236.7,4477.0,236.1061,236.2956,236.0563,236.0862,4477.0
2025-03-28 13:55:00,236.7,237.19,236.64,237.11,6482.0,236.0862,236.5749,236.0263,236.4951,6482.0
2025-03-28 14:00:00,237.15,237.33,236.96,237.24,16345.0,236.535,236.7146,236.3455,236.6248,16345.0
2025-03-28 14:05:00,237.18,237.18,236.95,237.04,1321.0,236.5649,236.5649,236.3355,236.4253,1321.0
2025-03-28 14:10:00,237.11,237.41,237.11,237.24,2964.0,236.4951,236.7944,236.4951,236.6248,2964.0
2025-03-28 14:15:00,237.26,237.4,237.21,237.21,2604.0,236.6447,236.7844,236.5949,236.5949,2604.0
2025-03-28 14:20:00,237.29,237.35,236.71,236.74,2476.0,236.6747,236.7345,236.0962,236.1261,2476.0
2025-03-28 14:25:00,236.72,236.83,236.59,236.74,1846.0,236.1061,236.2159,235.9765,236.1261,1846.0
2025-03-28 14:30:00,236.7,236.8,236.55,236.7,2136.0,236.0862,236.1859,235.9366,236.0862,2136.0
2025-03-28 14:35:00,236.7,236.7,236.39,236.41,6939.0,236.0862,236.0862,235.777,235.7969,6939.0
2025-03-28 14:40:00,236.38,236.48,236.22,236.38,5436.0,235.767,235.8668,235.6074,235.767,5436.0
2025-03-28 14:45:00,236.44,236.51,236.13,236.51,12573.0,235.8269,235.8967,235.5177,235.8967,12573.0
2025-03-28 14:50:00,236.7,236.82,236.61,236.73,2287.0,236.0862,236.2059,235.9964,236.1161,2287.0
2025-03-28 14:55:00,236.81,237.26,236.76,237.18,5627.0,236.1959,236.6447,236.146,236.5649,5627.0
2025-03-28 15:00:00,237.19,237.31,237.02,237.23,3393.0,236.5749,236.6946,236.4054,236.6148,3393.0
2025-03-28 15:05:00,237.24,237.33,237.14,237.14,3364.0,236.6248,236.7146,236.5251,236.5251,3364.0
2025-03-28 15:10:00,237.14,237.31,237.03,237.16,14661.0,236.5251,236.6946,236.4153,236.545,14661.0
2025-03-28 15:15:00,237.26,237.33,236.97,237.26,6433.0,236.6447,236.7146,236.3555,236.6447,6433.0
2025-03-28 15:20:00,237.27,237.27,236.93,236.96,8527.0,236.6547,236.6547,236.3156,236.3455,8527.0
2025-03-28 15:25:00,236.87,236.87,236.72,236.76,3607.0,236.2558,236.2558,236.1061,236.146,3607.0
2025-03-28 15:30:00,236.77,236.77,236.35,236.36,4787.0,236.156,236.156,235.7371,235.7471,4787.0
2025-03-28 15:35:00,236.3,236.73,236.28,236.47,5600.0,235.6872,236.1161,235.6673,235.8568,5600.0
2025-03-28 15:40:00,236.47,236.47,236.0,236.4,13839.0,235.8568,235.8568,235.388,235.787,13839.0
2025-03-28 15:45:00,236.44,237.2,236.44,237.2,9816.0,235.8269,236.5849,235.8269,236.5849,9816.0
2025-03-28 15:50:00,237.21,237.33,236.5,237.19,21019.0,236.5949,236.7146,235.8867,236.5749,21019.0
2025-03-28 15:55:00,237.13,237.39,236.6,236.99,57433.0,236.5151,236.7744,235.9865,236.3754,57433.0
2025-03-31 09:30:00,234.92,235.04,230.97,232.34,37099.0,234.3108,234.4305,230.3711,231.7375,37099.0
2025-03-31 09:35:00,232.8,233.99,232.16,233.45,16934.0,232.1963,233.3832,231.558,232.8446,16934.0
2025-03-31 09:40:00,233.42,233.54,230.92,231.97,11401.0,232.8147,232.9344,230.3212,231.3685,11401.0
2025-03-31 09:45:00,231.88,232.97,231.26,232.69,6952.0,231.2787,232.3659,230.6603,232.0866,6952.0
2025-03-31 09:50:00,232.65,234.16,232.65,233.87,8068.0,232.0467,233.5528,232.0467,233.2635,8068.0
2025-03-31 09:55:00,233.8,234.91,233.63,234.18,10051.0,233.1937,234.3008,233.0242,233.5727,10051.0
2025-03-31 10:00:00,234.21,235.68,234.21,234.58,6042.0,233.6027,235.0688,233.6027,233.9717,6042.0
2025-03-31 10:05:00,234.16,234.79,234.12,234.75,3060.0,233.5528,234.1811,233.5129,234.1413,3060.0
2025-03-31 10:10:00,234.73,235.23,234.45,234.95,6915.0,234.1213,234.62,233.842,234.3407,6915.0
2025-03-31 10:15:00,235.0,235.23,234.04,234.19,25943.0,234.3906,234.62,233.4331,233.5827,25943.0
2025-03-31 10:20:00,234.21,234.24,233.31,233.97,11918.0,233.6027,233.6326,232.705,233.3633,11918.0
2025-03-31 10:25:00,233.83,233.92,233.47,233.59,5926.0,233.2236,233.3134,232.8646,232.9843,5926.0
2025-03-31 10:30:00,233.68,234.79,233.59,234.79,6585.0,233.074,234.1811,232.9843,234.1811,6585.0
2025-03-31 10:35:00,234.83,234.9,234.29,234.39,4003.0,234.221,234.2909,233.6824,233.7822,4003.0
2025-03-31 10:40:00,234.38,234.52,233.99,234.47,2017.0,233.7722,233.9118,233.3832,233.862,2017.0
2025-03-31 10:45:00,234.35,234.93,234.3,234.73,4549.0,233.7423,234.3208,233.6924,234.1213,4549.0
2025-03-31 10:50:00,234.53,234.63,234.23,234.53,1950.0,233.9218,234.0216,233.6226,233.9218,1950.0
2025-03-31 10:55:00,234.34,234.39,234.09,234.39,3119.0,233.7323,233.7822,233.483,233.7822,3119.0
2025-03-31 11:00:00,234.38,234.7,234.15,234.16,4978.0,233.7722,234.0914,233.5428,233.5528,4978.0
2025-03-31 11:05:00,234.3,234.5,234.11,234.12,4930.0,233.6924,233.8919,233.5029,233.5129,4930.0
2025-03-31 11:10:00,234.21,234.93,234.21,234.85,31195.0,233.6027,234.3208,233.6027,234.241,31195.0
2025-03-31 11:15:00,234.92,235.33,234.92,235.1,1951.0,234.3108,234.7197,234.3108,234.4903,1951.0
2025-03-31 11:20:00,235.13,235.56,235.13,235.45,2300.0,234.5203,234.9492,234.5203,234.8394,2300.0
2025-03-31 11:25:00,235.68,235.97,235.52,235.59,7550.0,235.0688,235.3581,234.9093,234.9791,7550.0
2025-03-31 11:30:00,235.5,235.76,235.39,235.51,8563.0,234.8893,235.1486,234.7796,234.8993,8563.0
2025-03-31 11:35:00,235.55,236.14,235.49,236.14,2965.0,234.9392,235.5276,234.8793,235.5276,2965.0
2025-03-31 11:40:00,236.12,236.12,235.58,235.58,1725.0,235.5077,235.5077,234.9691,234.9691,1725.0
2025-03-31 11:45:00,235.69,236.14,235.69,236.13,1740.0,235.0788,235.5276,235.0788,235.5177,1740.0
2025-03-31 11:50:00,236.17,236.17,235.71,235.71,2850.0,235.5576,235.5576,235.0988,235.0988,2850.0
2025-03-31 11:55:00,235.74,235.74,235.25,235.32,5502.0,235.1287,235.1287,234.64,234.7098,5502.0
2025-03-31 12:00:00,235.37,235.66,235.36,235.39,4142.0,234.7596,235.0489,234.7497,234.7796,4142.0
2025-03-31 12:05:00,235.48,235.48,235.08,235.23,6811.0,234.8694,234.8694,234.4704,234.62,6811.0
2025-03-31 12:10:00,235.1,235.1,234.69,234.8,3349.0,234.4903,234.4903,234.0814,234.1911,3349.0
2025-03-31 12:15:00,234.8,235.13,234.64,235.11,4771.0,234.1911,234.5203,234.0315,234.5003,4771.0
2025-03-31 12:20:00,234.87,235.11,234.82,234.96,4017.0,234.2609,234.5003,234.2111,234.3507,4017.0
2025-03-31 12:25:00,235.13,235.73,235.13,235.73,3837.0,234.5203,235.1187,234.5203,235.1187,3837.0
2025-03-31 12:30:00,235.59,235.71,235.41,235.7,3056.0,234.9791,235.0988,234.7995,235.0888,3056.0
2025-03-31 12:35:00,235.67,235.68,235.54,235.68,2567.0,235.0589,235.0688,234.9292,235.0688,2567.0
2025-03-31 12:40:00,235.79,236.0,235.75,235.75,3095.0,235.1786,235.388,235.1387,235.1387,3095.0
2025-03-31 12:45:00,235.76,235.88,235.51,235.56,3901.0,235.1486,235.2683,234.8993,234.9492,3901.0
2025-03-31 12:50:00,235.56,235.85,235.46,235.77,3067.0,234.9492,235.2384,234.8494,235.1586,3067.0
2025-03-31 12:55:00,235.66,235.66,235.22,235.4,7743.0,235.0489,235.0489,234.61,234.7896,7743.0
2025-03-31 13:00:00,235.28,235.74,235.18,235.74,3429.0,234.6699,235.1287,234.5701,235.1287,3429.0
2025-03-31 13:05:00,235.72,236.34,235.72,236.3,2435.0,235.1087,235.7271,235.1087,235.6872,2435.0
2025-03-31 13:10:00,236.42,236.7,236.35,236.43,6904.0,235.8069,236.0862,235.7371,235.8169,6904.0
2025-03-31 13:15:00,236.46,236.5,236.05,236.06,8897.0,235.8468,235.8867,235.4379,235.4479,8897.0
2025-03-31 13:20:00,235.88,235.98,235.77,235.8,4090.0,235.2683,235.3681,235.1586,235.1885,4090.0
2025-03-31 13:25:00,236.0,236.0,235.56,235.76,3836.0,235.388,235.388,234.9492,235.1486,3836.0
2025-03-31 13:30:00,235.59,235.74,235.54,235.69,2401.0,234.9791,235.1287,234.9292,235.0788,2401.0
2025-03-31 13:35:00,235.82,236.38,235.8,236.36,7069.0,235.2085,235.767,235.1885,235.7471,7069.0
2025-03-31 13:40:00,236.37,236.37,235.86,235.86,2350.0,235.757,235.757,235.2484,235.2484,2350.0
2025-03-31 13:45:00,235.99,235.99,235.67,235.86,11602.0,235.378,235.378,235.0589,235.2484,11602.0
2025-03-31 13:50:00,235.86,236.16,235.68,236.13,5155.0,235.2484,235.5476,235.0688,235.5177,5155.0
2025-03-31 13:55:00,236.08,236.25,235.81,235.88,4823.0,235.4678,235.6374,235.1985,235.2683,4823.0
2025-03-31 14:00:00,235.89,236.6,235.88,236.59,3280.0,235.2783,235.9865,235.2683,235.9765,3280.0
2025-03-31 14:05:00,236.64,237.98,236.64,237.97,3488.0,236.0263,237.3629,236.0263,237.3529,3488.0
2025-03-31 14:10:00,237.88,238.0,237.33,237.36,6167.0,237.2631,237.3828,236.7146,236.7445,6167.0
2025-03-31 14:15:00,237.33,237.67,237.11,237.61,10241.0,236.7146,237.0537,236.4951,236.9938,10241.0
2025-03-31 14:20:00,237.48,237.65,237.3,237.42,2549.0,236.8642,237.0337,236.6846,236.8043,2549.0
2025-03-31 14:25:00,237.31,237.5,237.21,237.5,2565.0,236.6946,236.8841,236.5949,236.8841,2565.0
2025-03-31 14:30:00,237.46,237.8,237.37,237.58,3067.0,236.8442,237.1833,236.7545,236.9639,3067.0
2025-03-31 14:35:00,237.58,237.91,237.58,237.77,5830.0,236.9639,237.2931,236.9639,237.1534,5830.0
2025-03-31 14:40:00,237.59,238.33,237.58,238.17,5617.0,236.9739,237.712,236.9639,237.5524,5617.0
2025-03-31 14:45:00,238.01,238.39,237.52,238.38,12637.0,237.3928,237.7718,236.9041,237.7618,12637.0
2025-03-31 14:50:00,238.4,238.63,238.32,238.63,6344.0,237.7818,238.0112,237.702,238.0112,6344.0
2025-03-31 14:55:00,238.5,238.78,238.48,238.59,34667.0,237.8815,238.1608,237.8616,237.9713,34667.0
2025-03-31 15:00:00,238.74,239.32,238.74,239.15,5494.0,238.1209,238.6994,238.1209,238.5298,5494.0
2025-03-31 15:05:00,239.32,239.32,239.09,239.22,7182.0,238.6994,238.6994,238.47,238.5997,7182.0
2025-03-31 15:10:00,239.22,239.68,239.04,239.46,24886.0,238.5997,239.0585,238.4201,238.839,24886.0
2025-03-31 15:15:00,239.38,239.54,238.85,238.91,15493.0,238.7592,238.9188,238.2306,238.2905,15493.0
2025-03-31 15:20:00,238.83,239.26,238.75,238.79,13864.0,238.2107,238.6396,238.1309,238.1708,13864.0
2025-03-31 15:25:00,238.67,238.67,237.96,237.99,4794.0,238.0511,238.0511,237.3429,237.3728,4794.0
2025-03-31 15:30:00,237.98,238.74,237.7,238.74,18293.0,237.3629,238.1209,237.0836,238.1209,18293.0
2025-03-31 15:35:00,238.86,238.86,238.26,238.69,5728.0,238.2406,238.2406,237.6421,238.071,5728.0
2025-03-31 15:40:00,238.69,239.61,238.47,238.47,10156.0,238.071,238.9886,237.8516,237.8516,10156.0
2025-03-31 15:45:00,238.41,238.8,237.9,238.5,13195.0,237.7918,238.1807,237.2831,237.8815,13195.0
2025-03-31 15:50:00,238.59,238.81,237.66,238.81,28349.0,237.9713,238.1907,237.0437,238.1907,28349.0
2025-03-31 15:55:00,238.54,238.56,238.03,238.15,81462.0,237.9214,237.9414,237.4127,237.5324,81462.0
2025-04-01 09:30:00,237.48,238.0,235.39,237.09,28941.0,236.8642,237.3828,234.7796,236.4752,28941.0
2025-04-01 09:35:00,237.52,237.53,236.36,236.81,3839.0,236.9041,236.914,235.7471,236.1959,3839.0
2025-04-01 09:40:00,237.14,237.22,235.03,236.0,10625.0,236.5251,236.6048,234.4205,235.388,10625.0
2025-04-01 09:45:00,236.06,236.65,236.01,236.18,2487.0,235.4479,236.0363,235.398,235.5675,2487.0
2025-04-01 09:50:00,236.18,237.18,236.11,236.87,10908.0,235.5675,236.5649,235.4977,236.2558,10908.0
2025-04-01 09:55:00,236.71,236.99,236.25,236.65,11561.0,236.0962,236.3754,235.6374,236.0363,11561.0
2025-04-01 10:00:00,236.01,236.58,235.64,235.87,9118.0,235.398,235.9665,235.0289,235.2583,9118.0
2025-04-01 10:05:00,236.09,236.2,234.96,235.04,9983.0,235.4778,235.5875,234.3507,234.4305,9983.0
2025-04-01 10:10:00,235.06,235.42,233.42,233.42,22466.0,234.4504,234.8095,232.8147,232.8147,22466.0
2025-04-01 10:15:00,233.62,234.2,233.62,234.09,4518.0,233.0142,233.5927,233.0142,233.483,4518.0
2025-04-01 10:20:00,233.98,234.43,233.71,234.3,10331.0,233.3732,233.8221,233.1039,233.6924,10331.0
2025-04-01 10:25:00,234.63,235.11,234.27,234.37,11468.0,234.0216,234.5003,233.6625,233.7622,11468.0
2025-04-01 10:30:00,234.53,234.88,234.24,234.82,4375.0,233.9218,234.2709,233.6326,234.2111,4375.0
2025-04-01 10:35:00,234.82,235.75,234.74,235.5,7956.0,234.2111,235.1387,234.1313,234.8893,7956.0
2025-04-01 10:40:00,235.47,236.17,235.26,235.94,5200.0,234.8594,235.5576,234.6499,235.3282,5200.0
2025-04-01 10:45:00,235.73,236.1,235.57,235.72,20427.0,235.1187,235.4878,234.9591,235.1087,20427.0
2025-04-01 10:50:00,235.68,236.1,235.67,236.0,18760.0,235.0688,235.4878,235.0589,235.388,18760.0
2025-04-01 10:55:00,236.03,236.29,235.82,236.2,21965.0,235.4179,235.6773,235.2085,235.5875,21965.0
2025-04-01 11:00:00,236.17,236.45,235.96,236.18,10309.0,235.5576,235.8368,235.3481,235.5675,10309.0
2025-04-01 11:05:00,236.27,237.22,236.27,237.22,10900.0,235.6573,236.6048,235.6573,236.6048,10900.0
2025-04-01 11:10:00,237.19,237.81,237.01,237.66,9863.0,236.5749,237.1933,236.3954,237.0437,9863.0
2025-04-01 11:15:00,237.81,238.13,237.59,237.78,4767.0,237.1933,237.5125,236.9739,237.1634,4767.0
2025-04-01 11:20:00,237.7,237.7,237.37,237.66,4030.0,237.0836,237.0836,236.7545,237.0437,4030.0
2025-04-01 11:25:00,237.63,237.63,237.25,237.31,8848.0,237.0138,237.0138,236.6348,236.6946,8848.0
2025-04-01 11:30:00,237.32,237.4,236.96,237.17,3390.0,236.7046,236.7844,236.3455,236.555,3390.0
2025-04-01 11:35:00,237.27,237.59,237.24,237.55,3124.0,236.6547,236.9739,236.6248,236.934,3124.0
2025-04-01 11:40:00,237.45,237.83,237.23,237.83,2000.0,236.8342,237.2133,236.6148,237.2133,2000.0
2025-04-01 11:45:00,237.83,238.2,237.82,238.14,2208.0,237.2133,237.5823,237.2033,237.5225,2208.0
2025-04-01 11:50:00,238.14,238.14,237.71,237.82,5017.0,237.5225,237.5225,237.0936,237.2033,5017.0
2025-04-01 11:55:00,237.87,237.95,237.67,237.95,5416.0,237.2532,237.333,237.0537,237.333,5416.0
2025-04-01 12:00:00,237.95,238.65,237.83,238.38,3867.0,237.333,238.0311,237.2133,237.7618,3867.0
2025-04-01 12:05:00,238.4,238.71,238.31,238.71,3555.0,237.7818,238.091,237.692,238.091,3555.0
2025-04-01 12:10:00,238.6,238.75,238.57,238.64,4054.0,237.9813,238.1309,237.9513,238.0212,4054.0
2025-04-01 12:15:00,238.55,238.93,238.55,238.75,2786.0,237.9314,238.3104,237.9314,238.1309,2786.0
2025-04-01 12:20:00,238.8,238.88,238.26,238.26,7200.0,238.1807,238.2605,237.6421,237.6421,7200.0
2025-04-01 12:25:00,238.3,238.3,237.63,237.63,2809.0,237.682,237.682,237.0138,237.0138,2809.0
2025-04-01 12:30:00,237.64,237.72,237.3,237.4,3112.0,237.0238,237.1035,236.6846,236.7844,3112.0
2025-04-01 12:35:00,237.23,237.48,236.82,236.94,4564.0,236.6148,236.8642,236.2059,236.3256,4564.0
2025-04-01 12:40:00,236.89,237.11,236.78,237.11,3551.0,236.2757,236.4951,236.166,236.4951,3551.0
2025-04-01 12:45:00,237.0,237.61,236.97,237.61,1338.0,236.3854,236.9938,236.3555,236.9938,1338.0
2025-04-01 12:50:00,237.56,238.21,237.56,238.21,800.0,236.944,237.5923,236.944,237.5923,800.0
2025-04-01 12:55:00,237.93,238.05,237.65,237.65,4782.0,237.313,237.4327,237.0337,237.0337,4782.0
2025-04-01 13:00:00,237.62,237.96,237.62,237.75,2441.0,237.0038,237.3429,237.0038,237.1335,2441.0
2025-04-01 13:05:00,237.75,237.84,237.51,237.69,1016.0,237.1335,237.2232,236.8941,237.0736,1016.0
2025-04-01 13:10:00,237.65,237.87,237.51,237.87,4234.0,237.0337,237.2532,236.8941,237.2532,4234.0
2025-04-01 13:15:00,237.77,237.78,237.48,237.48,1481.0,237.1534,237.1634,236.8642,236.8642,1481.0
2025-04-01 13:20:00,237.5,237.66,237.37,237.4,3080.0,236.8841,237.0437,236.7545,236.7844,3080.0
2025-04-01 13:25:00,237.45,237.53,237.01,237.11,7494.0,236.8342,236.914,236.3954,236.4951,7494.0
2025-04-01 13:30:00,237.11,237.41,237.07,237.08,5791.0,236.4951,236.7944,236.4552,236.4652,5791.0
2025-04-01 13:35:00,237.25,237.41,237.19,237.29,3133.0,236.6348,236.7944,236.5749,236.6747,3133.0
2025-04-01 13:40:00,237.52,237.84,237.38,237.39,3104.0,236.9041,237.2232,236.7644,236.7744,3104.0
2025-04-01 13:45:00,237.6,237.67,237.55,237.67,1981.0,236.9839,237.0537,236.934,237.0537,1981.0
2025-04-01 13:50:00,237.58,237.87,237.35,237.51,5864.0,236.9639,237.2532,236.7345,236.8941,5864.0
2025-04-01 13:55:00,237.35,237.35,236.94,237.14,2558.0,236.7345,236.7345,236.3256,236.5251,2558.0
2025-04-01 14:00:00,237.14,237.14,236.26,236.47,6879.0,236.5251,236.5251,235.6473,235.8568,6879.0
2025-04-01 14:05:00,236.53,236.53,236.19,236.26,6813.0,235.9166,235.9166,235.5775,235.6473,6813.0
2025-04-01 14:10:00,236.17,236.36,236.01,236.3,4288.0,235.5576,235.7471,235.398,235.6872,4288.0
2025-04-01 14:15:00,236.3,236.36,236.11,236.28,3076.0,235.6872,235.7471,235.4977,235.6673,3076.0
2025-04-01 14:20:00,236.2,236.37,235.86,235.86,7850.0,235.5875,235.757,235.2484,235.2484,7850.0
2025-04-01 14:25:00,235.8,236.12,235.8,236.04,5907.0,235.1885,235.5077,235.1885,235.4279,5907.0
2025-04-01 14:30:00,235.92,236.29,235.82,235.82,3969.0,235.3082,235.6773,235.2085,235.2085,3969.0
2025-04-01 14:35:00,235.87,235.91,235.63,235.69,13302.0,235.2583,235.2982,235.019,235.0788,13302.0
2025-04-01 14:40:00,235.75,236.17,235.68,236.17,5998.0,235.1387,235.5576,235.0688,235.5576,5998.0
2025-04-01 14:45:00,236.1,236.12,235.95,236.0,5744.0,235.4878,235.5077,235.3381,235.388,5744.0
2025-04-01 14:50:00,235.96,236.36,235.81,236.36,6479.0,235.3481,235.7471,235.1985,235.7471,6479.0
2025-04-01 14:55:00,236.37,236.81,236.36,236.68,5068.0,235.757,236.1959,235.7471,236.0662,5068.0
2025-04-01 15:00:00,236.75,237.16,236.73,237.01,3983.0,236.1361,236.545,236.1161,236.3954,3983.0
2025-04-01 15:05:00,237.01,237.21,236.87,236.87,8910.0,236.3954,236.5949,236.2558,236.2558,8910.0
2025-04-01 15:10:00,236.73,237.02,236.73,237.02,6833.0,236.1161,236.4054,236.1161,236.4054,6833.0
2025-04-01 15:15:00,237.11,237.25,236.84,236.84,4644.0,236.4951,236.6348,236.2258,236.2258,4644.0
2025-04-01 15:20:00,236.94,237.47,236.93,237.36,14025.0,236.3256,236.8542,236.3156,236.7445,14025.0
2025-04-01 15:25:00,237.45,237.57,237.31,237.36,10563.0,236.8342,236.9539,236.6946,236.7445,10563.0
2025-04-01 15:30:00,237.36,237.81,237.18,237.52,7489.0,236.7445,237.1933,236.5649,236.9041,7489.0
2025-04-01 15:35:00,237.52,237.95,237.45,237.95,6019.0,236.9041,237.333,236.8342,237.333,6019.0
2025-04-01 15:40:00,237.95,237.95,237.75,237.9,6579.0,237.333,237.333,237.1335,237.2831,6579.0
2025-04-01 15:45:00,237.9,238.1,237.69,237.89,14670.0,237.2831,237.4826,237.0736,237.2731,14670.0
2025-04-01 15:50:00,237.96,238.98,237.64,238.31,21334.0,237.3429,238.3603,237.0238,237.692,21334.0
2025-04-01 15:55:00,238.28,238.53,238.09,238.16,51801.0,237.6621,237.9114,237.4726,237.5424,51801.0
2025-04-02 09:30:00,235.34,238.83,235.1,238.46,28905.0,234.7297,238.2107,234.4903,237.8416,28905.0
2025-04-02 09:35:00,239.06,239.06,236.18,238.15,9452.0,238.4401,238.4401,235.5675,237.5324,9452.0
2025-04-02 09:40:00,237.86,238.29,236.78,237.3,7779.0,237.2432,237.6721,236.166,236.6846,7779.0
2025-04-02 09:45:00,237.4,237.6,236.71,237.37,6307.0,236.7844,236.9839,236.0962,236.7545,6307.0
2025-04-02 09:50:00,237.19,237.82,236.78,236.79,7235.0,236.5749,237.2033,236.166,236.176,7235.0
2025-04-02 09:55:00,236.79,237.02,236.67,236.95,6050.0,236.176,236.4054,236.0563,236.3355,6050.0
2025-04-02 10:00:00,236.9,238.35,236.9,238.21,16989.0,236.2857,237.7319,236.2857,237.5923,16989.0
2025-04-02 10:05:00,238.3,238.35,237.65,237.91,4530.0,237.682,237.7319,237.0337,237.2931,4530.0
2025-04-02 10:10:00,237.92,238.09,237.69,237.72,6352.0,237.303,237.4726,237.0736,237.1035,6352.0
2025-04-02 10:15:00,237.78,238.42,237.78,238.42,6875.0,237.1634,237.8017,237.1634,237.8017,6875.0
2025-04-02 10:20:00,238.58,238.58,238.24,238.58,2019.0,237.9613,237.9613,237.6222,237.9613,2019.0
2025-04-02 10:25:00,238.47,238.83,238.37,238.83,5031.0,237.8516,238.2107,237.7519,238.2107,5031.0
2025-04-02 10:30:00,238.88,239.27,238.84,238.99,6581.0,238.2605,238.6495,238.2206,238.3703,6581.0
2025-04-02 10:35:00,238.93,238.93,238.4,238.54,5221.0,238.3104,238.3104,237.7818,237.9214,5221.0
2025-04-02 10:40:00,238.54,238.84,238.53,238.65,4279.0,237.9214,238.2206,237.9114,238.0311,4279.0
2025-04-02 10:45:00,238.78,238.94,238.54,238.55,6031.0,238.1608,238.3204,237.9214,237.9314,6031.0
2025-04-02 10:50:00,238.56,238.68,238.48,238.51,4904.0,237.9414,238.0611,237.8616,237.8915,4904.0
2025-04-02 10:55:00,238.58,238.95,238.49,238.84,7691.0,237.9613,238.3304,237.8716,238.2206,7691.0
2025-04-02 11:00:00,238.75,238.98,238.59,238.94,10606.0,238.1309,238.3603,237.9713,238.3204,10606.0
2025-04-02 11:05:00,238.94,239.32,238.93,239.32,8744.0,238.3204,238.6994,238.3104,238.6994,8744.0
2025-04-02 11:10:00,239.21,239.36,238.67,238.67,5098.0,238.5897,238.7393,238.0511,238.0511,5098.0
2025-04-02 11:15:00,238.85,239.25,238.69,239.25,19430.0,238.2306,238.6296,238.071,238.6296,19430.0
2025-04-02 11:20:00,239.42,239.78,239.33,239.7,6682.0,238.7991,239.1582,238.7094,239.0784,6682.0
2025-04-02 11:25:00,239.72,240.05,239.69,239.83,11449.0,239.0984,239.4275,239.0684,239.2081,11449.0
2025-04-02 11:30:00,239.83,240.21,239.71,240.07,10890.0,239.2081,239.5871,239.0884,239.4475,10890.0
2025-04-02 11:35:00,240.07,240.4,239.87,240.4,20493.0,239.4475,239.7766,239.248,239.7766,20493.0
2025-04-02 11:40:00,240.41,240.69,240.15,240.31,23604.0,239.7866,240.0658,239.5272,239.6868,23604.0
2025-04-02 11:45:00,240.31,240.32,239.45,239.57,16731.0,239.6868,239.6968,238.8291,238.9488,16731.0
2025-04-02 11:50:00,239.51,239.76,239.34,239.47,6187.0,238.8889,239.1383,238.7193,238.849,6187.0
2025-04-02 11:55:00,239.47,239.96,239.47,239.86,6448.0,238.849,239.3377,238.849,239.238,6448.0
2025-04-02 12:00:00,239.85,239.89,239.61,239.65,3624.0,239.228,239.2679,238.9886,239.0285,3624.0
2025-04-02 12:05:00,239.67,239.84,239.57,239.77,3499.0,239.0485,239.2181,238.9488,239.1482,3499.0
2025-04-02 12:10:00,239.76,240.16,239.75,240.15,4136.0,239.1383,239.5372,239.1283,239.5272,4136.0
2025-04-02 12:15:00,240.23,240.57,240.22,240.57,7518.0,239.607,239.9462,239.5971,239.9462,7518.0
2025-04-02 12:20:00,240.49,240.55,240.34,240.34,4010.0,239.8664,239.9262,239.7168,239.7168,4010.0
2025-04-02 12:25:00,240.51,240.85,240.38,240.85,15688.0,239.8863,240.2254,239.7567,240.2254,15688.0
2025-04-02 12:30:00,240.73,240.94,240.67,240.83,5864.0,240.1057,240.3152,240.0459,240.2055,5864.0
2025-04-02 12:35:00,240.83,240.83,240.48,240.83,6940.0,240.2055,240.2055,239.8564,240.2055,6940.0
2025-04-02 12:40:00,240.85,240.89,240.76,240.81,2105.0,240.2254,240.2653,240.1357,240.1855,2105.0
2025-04-02 12:45:00,240.83,242.03,240.82,241.81,5336.0,240.2055,241.4024,240.1955,241.1829,5336.0
2025-04-02 12:50:00,241.83,242.07,241.32,241.49,7304.0,241.2029,241.4423,240.6942,240.8638,7304.0
2025-04-02 12:55:00,241.5,241.6,241.31,241.35,6717.0,240.8737,240.9735,240.6842,240.7241,6717.0
2025-04-02 13:00:00,241.43,241.89,241.43,241.89,14151.0,240.8039,241.2627,240.8039,241.2627,14151.0
2025-04-02 13:05:00,241.96,242.96,241.95,242.83,7519.0,241.3326,242.33,241.3226,242.2003,7519.0
2025-04-02 13:10:00,242.94,243.55,242.89,243.23,6935.0,242.31,242.9184,242.2601,242.5993,6935.0
2025-04-02 13:15:00,243.29,243.29,242.75,243.0,3400.0,242.6591,242.6591,242.1205,242.3699,3400.0
2025-04-02 13:20:00,242.96,242.96,242.56,242.84,3828.0,242.33,242.33,241.931,242.2103,3828.0
2025-04-02 13:25:00,242.72,242.87,242.43,242.57,8341.0,242.0906,242.2402,241.8013,241.941,8341.0
2025-04-02 13:30:00,242.57,242.9,242.44,242.87,21234.0,241.941,242.2701,241.8113,242.2402,21234.0
2025-04-02 13:35:00,242.92,243.09,242.78,243.04,11219.0,242.2901,242.4596,242.1504,242.4098,11219.0
2025-04-02 13:40:00,243.24,243.53,242.61,242.85,25381.0,242.6092,242.8985,241.9809,242.2202,25381.0
2025-04-02 13:45:00,242.84,242.89,242.43,242.58,14601.0,242.2103,242.2601,241.8013,241.9509,14601.0
2025-04-02 13:50:00,242.67,242.67,242.05,242.49,14996.0,242.0407,242.0407,241.4223,241.8612,14996.0
2025-04-02 13:55:00,242.62,242.7,242.42,242.67,4009.0,241.9908,242.0706,241.7914,242.0407,4009.0
2025-04-02 14:00:00,242.68,242.69,242.31,242.38,6690.0,242.0507,242.0607,241.6816,241.7515,6690.0
2025-04-02 14:05:00,242.28,242.28,241.93,242.14,3603.0,241.6517,241.6517,241.3026,241.5121,3603.0
2025-04-02 14:10:00,242.01,242.47,241.85,242.47,5380.0,241.3824,241.8412,241.2228,241.8412,5380.0
2025-04-02 14:15:00,242.6,242.6,242.31,242.41,3864.0,241.9709,241.9709,241.6816,241.7814,3864.0
2025-04-02 14:20:00,242.41,242.61,241.95,241.96,6957.0,241.7814,241.9809,241.3226,241.3326,6957.0
2025-04-02 14:25:00,241.96,242.16,241.43,241.43,3784.0,241.3326,241.532,240.8039,240.8039,3784.0
2025-04-02 14:30:00,241.38,241.78,241.31,241.78,3641.0,240.7541,241.153,240.6842,241.153,3641.0
2025-04-02 14:35:00,241.78,242.53,241.75,242.53,3602.0,241.153,241.9011,241.1231,241.9011,3602.0
2025-04-02 14:40:00,242.56,242.76,242.54,242.67,3561.0,241.931,242.1305,241.9111,242.0407,3561.0
2025-04-02 14:45:00,242.67,242.68,242.25,242.45,4571.0,242.0407,242.0507,241.6218,241.8213,4571.0
2025-04-02 14:50:00,242.32,242.42,242.05,242.42,3530.0,241.6916,241.7914,241.4223,241.7914,3530.0
2025-04-02 14:55:00,242.32,242.32,241.32,241.47,10039.0,241.6916,241.6916,240.6942,240.8438,10039.0
2025-04-02 15:00:00,241.46,242.3,241.46,242.3,7671.0,240.8339,241.6717,240.8339,241.6717,7671.0
2025-04-02 15:05:00,242.27,242.31,242.04,242.23,10839.0,241.6418,241.6816,241.4123,241.6019,10839.0
2025-04-02 15:10:00,242.23,242.23,241.85,241.85,9410.0,241.6019,241.6019,241.2228,241.2228,9410.0
2025-04-02 15:15:00,241.94,242.2,241.93,242.12,4924.0,241.3126,241.5719,241.3026,241.4921,4924.0
2025-04-02 15:20:00,242.24,242.99,242.24,242.72,13302.0,241.6118,242.3599,241.6118,242.0906,13302.0
2025-04-02 15:25:00,242.64,242.93,242.23,242.76,9521.0,242.0108,242.3,241.6019,242.1305,9521.0
2025-04-02 15:30:00,242.64,243.22,242.47,243.18,17270.0,242.0108,242.5893,241.8412,242.5494,17270.0
2025-04-02 15:35:00,243.18,243.44,242.89,243.17,17731.0,242.5494,242.8087,242.2601,242.5394,17731.0
2025-04-02 15:40:00,243.21,243.89,243.19,243.75,12842.0,242.5793,243.2575,242.5594,243.1179,12842.0
2025-04-02 15:45:00,243.84,244.03,243.73,243.82,16789.0,243.2077,243.3972,243.098,243.1877,16789.0
2025-04-02 15:50:00,243.72,243.95,243.39,243.58,30880.0,243.088,243.3174,242.7588,242.9484,30880.0
2025-04-02 15:55:00,243.43,243.47,242.45,242.63,108996.0,242.7987,242.8386,241.8213,242.0008,108996.0
2025-04-03 09:30:00,230.39,230.58,227.91,228.84,89693.0,229.7926,229.9821,227.319,228.2466,89693.0
2025-04-03 09:35:00,228.48,229.68,228.0,229.61,75598.0,227.8875,229.0844,227.4088,229.0146,75598.0
2025-04-03 09:40:00,229.54,230.08,228.97,229.19,75242.0,228.9448,229.4834,228.3762,228.5957,75242.0
2025-04-03 09:45:00,228.94,230.38,228.55,228.61,46366.0,228.3463,229.7826,227.9573,228.0172,46366.0
2025-04-03 09:50:00,228.86,229.26,228.2,228.42,71290.0,228.2665,228.6655,227.6082,227.8277,71290.0
2025-04-03 09:55:00,228.2,228.25,226.32,226.57,39775.0,227.6082,227.6581,225.7331,225.9825,39775.0
2025-04-03 10:00:00,226.36,227.11,225.55,225.71,24496.0,225.773,226.5211,224.9651,225.1247,24496.0
2025-04-03 10:05:00,225.85,226.57,225.85,226.36,43735.0,225.2643,225.9825,225.2643,225.773,43735.0
2025-04-03 10:10:00,226.37,226.37,224.59,224.97,32327.0,225.783,225.783,224.0076,224.3866,32327.0
2025-04-03 10:15:00,225.19,226.09,224.92,225.07,25837.0,224.606,225.5037,224.3367,224.4864,25837.0
2025-04-03 10:20:00,225.06,225.7,224.51,224.56,83950.0,224.4764,225.1147,223.9278,223.9777,83950.0
2025-04-03 10:25:00,224.7,225.55,224.69,225.55,38699.0,224.1173,224.9651,224.1073,224.9651,38699.0
2025-04-03 10:30:00,225.55,225.96,224.61,224.61,16977.0,224.9651,225.374,224.0275,224.0275,16977.0
2025-04-03 10:35:00,224.73,225.12,224.01,224.34,30643.0,224.1472,224.5362,223.4291,223.7582,30643.0
2025-04-03 10:40:00,224.34,224.42,223.45,223.68,63292.0,223.7582,223.838,222.8706,223.1,63292.0
2025-04-03 10:45:00,223.79,224.09,223.36,223.99,17055.0,223.2097,223.5089,222.7808,223.4092,17055.0
2025-04-03 10:50:00,224.08,224.47,223.82,224.22,41804.0,223.4989,223.8879,223.2396,223.6386,41804.0
2025-04-03 10:55:00,224.27,224.85,224.26,224.69,22449.0,223.6884,224.2669,223.6785,224.1073,22449.0
2025-04-03 11:00:00,224.6,224.84,223.8,224.01,26398.0,224.0176,224.2569,223.2196,223.4291,26398.0
2025-04-03 11:05:00,224.13,224.73,223.94,224.52,14564.0,223.5488,224.1472,223.3593,223.9378,14564.0
2025-04-03 11:10:00,224.57,225.45,224.27,225.14,23706.0,223.9876,224.8654,223.6884,224.5562,23706.0
2025-04-03 11:15:00,225.22,226.05,225.22,225.81,20008.0,224.636,225.4638,224.636,225.2244,20008.0
2025-04-03 11:20:00,225.6,225.67,225.13,225.5,7704.0,225.015,225.0848,224.5462,224.9152,7704.0
2025-04-03 11:25:00,225.47,226.4,225.46,226.06,13105.0,224.8853,225.8129,224.8753,225.4738,13105.0
2025-04-03 11:30:00,225.94,226.36,225.57,226.23,12715.0,225.3541,225.773,224.9851,225.6433,12715.0
2025-04-03 11:35:00,226.27,226.83,225.86,226.76,7600.0,225.6832,226.2418,225.2743,226.172,7600.0
2025-04-03 11:40:00,226.76,227.41,226.5,227.2,17006.0,226.172,226.8203,225.9126,226.6108,17006.0
2025-04-03 11:45:00,227.2,227.46,226.68,226.79,24491.0,226.6108,226.8702,226.0922,226.2019,24491.0
2025-04-03 11:50:00,226.61,226.71,225.96,226.71,21554.0,226.0224,226.1221,225.374,226.1221,21554.0
2025-04-03 11:55:00,226.8,227.74,226.79,227.0,13264.0,226.2119,227.1494,226.2019,226.4113,13264.0
2025-04-03 12:00:00,226.99,227.45,226.54,226.55,17223.0,226.4014,226.8602,225.9525,225.9625,17223.0
2025-04-03 12:05:00,226.69,227.07,226.31,226.51,34182.0,226.1022,226.4812,225.7231,225.9226,34182.0
2025-04-03 12:10:00,226.58,227.46,226.5,227.28,8000.0,225.9924,226.8702,225.9126,226.6906,8000.0
2025-04-03 12:15:00,227.65,227.89,227.47,227.81,8403.0,227.0597,227.299,226.8801,227.2192,8403.0
2025-04-03 12:20:00,227.81,228.29,227.66,227.84,10323.0,227.2192,227.698,227.0696,227.2492,10323.0
2025-04-03 12:25:00,227.64,228.43,227.33,228.43,7022.0,227.0497,227.8376,226.7405,227.8376,7022.0
2025-04-03 12:30:00,228.44,228.44,227.84,227.93,7104.0,227.8476,227.8476,227.2492,227.3389,7104.0
2025-04-03 12:35:00,227.95,228.22,227.71,227.94,7259.0,227.3589,227.6282,227.1195,227.3489,7259.0
2025-04-03 12:40:00,228.06,228.85,227.89,228.1,14889.0,227.4686,228.2566,227.299,227.5085,14889.0
2025-04-03 12:45:00,228.1,228.1,227.85,228.02,8280.0,227.5085,227.5085,227.2591,227.4287,8280.0
2025-04-03 12:50:00,227.9,227.9,226.86,226.86,8520.0,227.309,227.309,226.2717,226.2717,8520.0
2025-04-03 12:55:00,226.9,227.16,226.78,226.78,6123.0,226.3116,226.5709,226.1919,226.1919,6123.0
2025-04-03 13:00:00,226.91,227.27,226.9,227.03,13574.0,226.3216,226.6806,226.3116,226.4413,13574.0
2025-04-03 13:05:00,227.07,227.39,226.88,226.93,74964.0,226.4812,226.8003,226.2917,226.3415,74964.0
2025-04-03 13:10:00,226.92,227.11,226.82,226.91,19332.0,226.3316,226.5211,226.2318,226.3216,19332.0
2025-04-03 13:15:00,226.91,226.96,226.24,226.68,20067.0,226.3216,226.3715,225.6533,226.0922,20067.0
2025-04-03 13:20:00,226.68,226.81,226.28,226.36,6673.0,226.0922,226.2218,225.6932,225.773,6673.0
2025-04-03 13:25:00,226.59,226.59,225.86,225.87,9235.0,226.0024,226.0024,225.2743,225.2843,9235.0
2025-04-03 13:30:00,225.81,226.01,225.57,225.86,15146.0,225.2244,225.4239,224.9851,225.2743,15146.0
2025-04-03 13:35:00,226.0,226.2,225.88,226.02,9299.0,225.4139,225.6134,225.2943,225.4339,9299.0
2025-04-03 13:40:00,226.02,226.26,225.99,226.13,8750.0,225.4339,225.6733,225.404,225.5436,8750.0
2025-04-03 13:45:00,226.17,226.53,226.1,226.33,8799.0,225.5835,225.9426,225.5137,225.7431,8799.0
2025-04-03 13:50:00,226.23,226.23,225.79,225.93,7979.0,225.6433,225.6433,225.2045,225.3441,7979.0
2025-04-03 13:55:00,225.93,226.03,225.71,225.81,5288.0,225.3441,225.4439,225.1247,225.2244,5288.0
2025-04-03 14:00:00,225.88,226.17,225.71,225.99,25706.0,225.2943,225.5835,225.1247,225.404,25706.0
2025-04-03 14:05:00,226.03,226.03,225.15,225.21,15340.0,225.4439,225.4439,224.5661,224.626,15340.0
2025-04-03 14:10:00,225.15,225.34,224.78,224.78,15310.0,224.5661,224.7557,224.1971,224.1971,15310.0
2025-04-03 14:15:00,224.72,225.02,224.5,224.69,10309.0,224.1373,224.4365,223.9178,224.1073,10309.0
2025-04-03 14:20:00,224.81,225.17,224.55,224.8,9351.0,224.227,224.5861,223.9677,224.2171,9351.0
2025-04-03 14:25:00,224.92,224.92,224.57,224.64,5000.0,224.3367,224.3367,223.9876,224.0575,5000.0
2025-04-03 14:30:00,224.86,225.14,224.57,224.75,10070.0,224.2769,224.5562,223.9876,224.1672,10070.0
2025-04-03 14:35:00,224.84,225.17,224.84,224.98,8703.0,224.2569,224.5861,224.2569,224.3966,8703.0
2025-04-03 14:40:00,224.86,225.31,224.81,225.24,15271.0,224.2769,224.7257,224.227,224.6559,15271.0
2025-04-03 14:45:00,225.18,225.36,224.97,225.2,11721.0,224.5961,224.7756,224.3866,224.616,11721.0
2025-04-03 14:50:00,225.17,225.2,224.45,224.51,17896.0,224.5861,224.616,223.868,223.9278,17896.0
2025-04-03 14:55:00,224.58,224.74,224.18,224.65,21999.0,223.9976,224.1572,223.5987,224.0674,21999.0
2025-04-03 15:00:00,224.69,224.73,224.32,224.54,23557.0,224.1073,224.1472,223.7383,223.9577,23557.0
2025-04-03 15:05:00,224.54,225.33,224.54,224.99,10030.0,223.9577,224.7457,223.9577,224.4066,10030.0
2025-04-03 15:10:00,224.99,225.54,224.86,224.95,14417.0,224.4066,224.9551,224.2769,224.3667,14417.0
2025-04-03 15:15:00,224.84,224.94,223.8,224.25,22252.0,224.2569,224.3567,223.2196,223.6685,22252.0
2025-04-03 15:20:00,224.51,224.79,224.28,224.57,10990.0,223.9278,224.2071,223.6984,223.9876,10990.0
2025-04-03 15:25:00,224.5,225.03,224.07,224.49,16565.0,223.9178,224.4465,223.4889,223.9079,16565.0
2025-04-03 15:30:00,224.49,224.62,223.9,224.24,20155.0,223.9079,224.0375,223.3194,223.6585,20155.0
2025-04-03 15:35:00,224.24,224.52,224.0,224.5,23649.0,223.6585,223.9378,223.4191,223.9178,23649.0
2025-04-03 15:40:00,224.43,224.95,223.98,224.85,29722.0,223.848,224.3667,223.3992,224.2669,29722.0
2025-04-03 15:45:00,224.88,224.88,224.11,224.39,20886.0,224.2968,224.2968,223.5288,223.8081,20886.0
2025-04-03 15:50:00,224.48,224.65,223.97,224.22,51093.0,223.8979,224.0674,223.3892,223.6386,51093.0
2025-04-03 15:55:00,224.22,224.87,224.21,224.57,108571.0,223.6386,224.2869,223.6286,223.9876,108571.0
2025-04-04 09:30:00,218.33,218.78,214.57,215.41,63389.0,217.7638,218.2127,214.0136,214.8514,63389.0
2025-04-04 09:35:00,215.46,216.66,214.86,216.66,34312.0,214.9013,216.0982,214.3028,216.0982,34312.0
2025-04-04 09:40:00,216.29,216.37,214.25,214.35,34755.0,215.7291,215.8089,213.6944,213.7942,34755.0
2025-04-04 09:45:00,214.26,216.86,213.61,215.39,47292.0,213.7044,216.2976,213.0561,214.8315,47292.0
2025-04-04 09:50:00,215.44,215.81,213.96,214.11,39912.0,214.8813,215.2504,213.4052,213.5548,39912.0
2025-04-04 09:55:00,214.24,215.43,213.79,214.9,62053.0,213.6844,214.8714,213.2356,214.3427,62053.0
2025-04-04 10:00:00,214.86,214.86,213.76,214.3,31937.0,214.3028,214.3028,213.2057,213.7443,31937.0
2025-04-04 10:05:00,214.3,214.52,213.43,213.43,27849.0,213.7443,213.9637,212.8765,212.8765,27849.0
2025-04-04 10:10:00,213.32,213.6,212.55,213.31,37808.0,212.7668,213.0461,211.9988,212.7568,37808.0
2025-04-04 10:15:00,213.48,215.23,213.31,214.98,34012.0,212.9264,214.6719,212.7568,214.4225,34012.0
2025-04-04 10:20:00,215.17,215.81,214.04,215.65,33169.0,214.612,215.2504,213.485,215.0908,33169.0
2025-04-04 10:25:00,215.65,217.33,215.35,216.02,19397.0,215.0908,216.7664,214.7916,215.4598,19397.0
2025-04-04 10:30:00,215.73,216.58,214.91,214.94,16833.0,215.1706,216.0184,214.3527,214.3826,16833.0
2025-04-04 10:35:00,215.16,215.97,214.27,215.97,15167.0,214.6021,215.41,213.7144,215.41,15167.0
2025-04-04 10:40:00,215.97,216.14,215.2,215.48,16888.0,215.41,215.5795,214.6419,214.9212,16888.0
2025-04-04 10:45:00,215.36,215.6,214.7,215.1,44597.0,214.8015,215.0409,214.1432,214.5422,44597.0
2025-04-04 10:50:00,214.93,216.77,214.53,216.28,59657.0,214.3726,216.2079,213.9737,215.7191,59657.0
2025-04-04 10:55:00,216.31,218.0,215.76,217.57,16669.0,215.7491,217.4347,215.2005,217.0058,16669.0
2025-04-04 11:00:00,217.3,220.11,216.9,219.81,21105.0,216.7365,219.5392,216.3375,219.24,21105.0
2025-04-04 11:05:00,219.81,219.88,218.44,218.87,43879.0,219.24,219.3098,217.8735,218.3024,43879.0
2025-04-04 11:10:00,218.87,220.85,218.56,220.32,13470.0,218.3024,220.2773,217.9932,219.7487,13470.0
2025-04-04 11:15:00,220.32,222.16,220.32,221.1,11513.0,219.7487,221.5839,219.7487,220.5266,11513.0
2025-04-04 11:20:00,221.1,222.66,221.05,222.56,15429.0,220.5266,222.0826,220.4768,221.9829,15429.0
2025-04-04 11:25:00,222.32,222.32,219.47,219.53,11042.0,221.7435,221.7435,218.9009,218.9607,11042.0
2025-04-04 11:30:00,219.41,220.16,219.41,219.74,9729.0,218.841,219.5891,218.841,219.1702,9729.0
2025-04-04 11:35:00,219.67,219.83,218.96,219.33,8802.0,219.1004,219.2599,218.3922,218.7612,8802.0
2025-04-04 11:40:00,219.34,220.7,218.92,220.25,8263.0,218.7712,220.1277,218.3523,219.6789,8263.0
2025-04-04 11:45:00,220.16,220.46,219.15,220.37,6046.0,219.5891,219.8883,218.5817,219.7985,6046.0
2025-04-04 11:50:00,220.37,220.72,219.46,219.98,6855.0,219.7985,220.1476,218.8909,219.4096,6855.0
2025-04-04 11:55:00,220.34,220.68,219.28,219.28,11528.0,219.7686,220.1077,218.7114,218.7114,11528.0
2025-04-04 12:00:00,219.07,220.01,219.05,219.47,9230.0,218.5019,219.4395,218.482,218.9009,9230.0
2025-04-04 12:05:00,219.36,220.39,219.35,219.56,5210.0,218.7912,219.8185,218.7812,218.9906,5210.0
2025-04-04 12:10:00,219.66,220.53,219.27,220.4,15491.0,219.0904,219.9581,218.7014,219.8285,15491.0
2025-04-04 12:15:00,220.46,220.46,218.49,218.97,7246.0,219.8883,219.8883,217.9234,218.4022,7246.0
2025-04-04 12:20:00,219.24,219.28,218.5,218.75,6583.0,218.6715,218.7114,217.9334,218.1827,6583.0
2025-04-04 12:25:00,218.75,218.86,218.26,218.26,13488.0,218.1827,218.2925,217.694,217.694,13488.0
2025-04-04 12:30:00,218.39,218.62,217.45,217.61,12879.0,217.8237,218.0531,216.8861,217.0457,12879.0
2025-04-04 12:35:00,217.66,219.24,217.65,219.01,7072.0,217.0956,218.6715,217.0856,218.4421,7072.0
2025-04-04 12:40:00,219.08,219.59,218.44,218.59,30698.0,218.5119,219.0206,217.8735,218.0232,30698.0
2025-04-04 12:45:00,218.51,218.54,217.78,218.11,21273.0,217.9434,217.9733,217.2153,217.5444,21273.0
2025-04-04 12:50:00,218.13,218.65,217.75,217.75,7982.0,217.5643,218.083,217.1853,217.1853,7982.0
2025-04-04 12:55:00,218.11,218.6,218.01,218.3,11677.0,217.5444,218.0331,217.4447,217.7339,11677.0
2025-04-04 13:00:00,218.27,218.94,218.0,218.28,5841.0,217.704,218.3722,217.4347,217.714,5841.0
2025-04-04 13:05:00,218.57,218.57,217.95,218.28,8087.0,218.0032,218.0032,217.3848,217.714,8087.0
2025-04-04 13:10:00,218.28,218.29,217.15,217.31,5841.0,217.714,217.7239,216.5869,216.7465,5841.0
2025-04-04 13:15:00,217.31,217.58,216.71,217.43,6631.0,216.7465,217.0158,216.148,216.8662,6631.0
2025-04-04 13:20:00,217.62,218.31,217.45,218.17,4572.0,217.0557,217.7439,216.8861,217.6042,4572.0
2025-04-04 13:25:00,218.34,219.06,218.26,218.26,10323.0,217.7738,218.4919,217.694,217.694,10323.0
2025-04-04 13:30:00,218.12,218.56,217.47,218.34,10954.0,217.5544,217.9932,216.9061,217.7738,10954.0
2025-04-04 13:35:00,218.33,219.46,218.32,219.27,6253.0,217.7638,218.8909,217.7539,218.7014,6253.0
2025-04-04 13:40:00,219.2,219.78,219.02,219.39,6584.0,218.6316,219.2101,218.452,218.8211,6584.0
2025-04-04 13:45:00,219.49,220.28,218.99,220.08,5499.0,218.9208,219.7088,218.4221,219.5093,5499.0
2025-04-04 13:50:00,220.12,220.12,218.6,219.18,3604.0,219.5492,219.5492,218.0331,218.6116,3604.0
2025-04-04 13:55:00,219.16,219.87,218.89,219.58,22453.0,218.5917,219.2998,218.3224,219.0106,22453.0
2025-04-04 14:00:00,219.97,220.69,219.85,219.98,27072.0,219.3996,220.1177,219.2799,219.4096,27072.0
2025-04-04 14:05:00,219.96,219.96,218.87,219.04,8234.0,219.3896,219.3896,218.3024,218.472,8234.0
2025-04-04 14:10:00,218.86,219.2,218.6,218.61,9454.0,218.2925,218.6316,218.0331,218.0431,9454.0
2025-04-04 14:15:00,218.61,218.83,217.95,218.03,15279.0,218.0431,218.2625,217.3848,217.4646,15279.0
2025-04-04 14:20:00,218.22,218.36,217.8,217.91,12105.0,217.6541,217.7938,217.2352,217.3449,12105.0
2025-04-04 14:25:00,217.75,217.82,217.26,217.7,10204.0,217.1853,217.2552,216.6966,217.1355,10204.0
2025-04-04 14:30:00,217.79,218.15,217.69,217.71,31792.0,217.2252,217.5843,217.1255,217.1454,31792.0
2025-04-04 14:35:00,217.82,217.95,216.96,216.97,30726.0,217.2552,217.3848,216.3974,216.4074,30726.0
2025-04-04 14:40:00,216.99,216.99,215.75,215.78,8914.0,216.4273,216.4273,215.1905,215.2204,8914.0
2025-04-04 14:45:00,215.97,216.87,215.88,216.7,12692.0,215.41,216.3076,215.3202,216.1381,12692.0
2025-04-04 14:50:00,216.7,217.21,216.15,216.82,13194.0,216.1381,216.6467,215.5895,216.2577,13194.0
2025-04-04 14:55:00,216.68,217.06,215.73,216.02,9455.0,216.1181,216.4971,215.1706,215.4598,9455.0
2025-04-04 15:00:00,216.06,216.31,215.31,216.07,16076.0,215.4997,215.7491,214.7517,215.5097,16076.0
2025-04-04 15:05:00,216.07,216.21,215.59,215.97,13954.0,215.5097,215.6493,215.0309,215.41,13954.0
2025-04-04 15:10:00,216.01,217.34,215.83,217.08,34114.0,215.4498,216.7764,215.2703,216.5171,34114.0
2025-04-04 15:15:00,216.92,216.98,215.71,216.0,15660.0,216.3575,216.4173,215.1506,215.4399,15660.0
2025-04-04 15:20:00,216.07,217.54,216.07,217.14,24323.0,215.5097,216.9759,215.5097,216.5769,24323.0
2025-04-04 15:25:00,217.14,217.36,216.51,216.78,47151.0,216.5769,216.7963,215.9486,216.2179,47151.0
2025-04-04 15:30:00,216.74,218.14,216.56,217.75,45765.0,216.178,217.5743,215.9984,217.1853,45765.0
2025-04-04 15:35:00,217.9,218.21,216.97,217.7,36494.0,217.3349,217.6441,216.4074,217.1355,36494.0
2025-04-04 15:40:00,217.61,217.95,217.19,217.71,24932.0,217.0457,217.3848,216.6268,217.1454,24932.0
2025-04-04 15:45:00,217.76,218.27,216.43,216.9,16028.0,217.1953,217.704,215.8688,216.3375,16028.0
2025-04-04 15:50:00,216.71,216.71,214.9,215.28,33974.0,216.148,216.148,214.3427,214.7217,33974.0
2025-04-04 15:55:00,214.99,215.46,214.26,214.56,194344.0,214.4325,214.9013,213.7044,214.0036,194344.0
2025-04-07 09:30:00,207.77,209.02,205.4,207.3,105329.0,207.2312,208.478,204.8674,206.7624,105329.0
2025-04-07 09:35:00,208.07,209.05,206.67,207.8,50546.0,207.5304,208.5079,206.1341,207.2611,50546.0
2025-04-07 09:40:00,207.81,208.54,205.78,206.49,35271.0,207.2711,207.9992,205.2464,205.9545,35271.0
2025-04-07 09:45:00,206.82,208.11,205.55,207.86,18638.0,206.2837,207.5703,205.017,207.321,18638.0
2025-04-07 09:50:00,207.94,209.67,207.82,209.59,9294.0,207.4008,209.1263,207.2811,209.0465,9294.0
2025-04-07 09:55:00,209.6,210.71,209.07,210.24,26079.0,209.0565,210.1636,208.5278,209.6948,26079.0
2025-04-07 10:00:00,210.09,211.15,209.57,210.19,50683.0,209.5452,210.6024,209.0265,209.6449,50683.0
2025-04-07 10:05:00,209.82,211.15,209.11,209.86,14913.0,209.2759,210.6024,208.5677,209.3158,14913.0
2025-04-07 10:10:00,210.15,220.5,210.15,220.36,62416.0,209.605,219.9282,209.605,219.7886,62416.0
2025-04-07 10:15:00,219.67,224.14,219.61,221.09,51343.0,219.1004,223.5588,219.0405,220.5167,51343.0
2025-04-07 10:20:00,220.66,220.66,213.97,214.46,31084.0,220.0878,220.0878,213.4151,213.9039,31084.0
2025-04-07 10:25:00,214.45,216.02,211.37,211.82,51390.0,213.8939,215.4598,210.8219,211.2707,51390.0
2025-04-07 10:30:00,211.86,215.0,211.47,212.35,42884.0,211.3106,214.4425,210.9216,211.7993,42884.0
2025-04-07 10:35:00,212.11,212.62,209.5,209.88,26156.0,211.56,212.0686,208.9567,209.3357,26156.0
2025-04-07 10:40:00,209.84,212.55,209.52,212.55,27014.0,209.2958,211.9988,208.9767,211.9988,27014.0
2025-04-07 10:45:00,212.9,213.96,211.35,213.2,29272.0,212.3479,213.4052,210.8019,212.6471,29272.0
2025-04-07 10:50:00,213.2,217.08,213.2,217.08,11648.0,212.6471,216.5171,212.6471,216.5171,11648.0
2025-04-07 10:55:00,216.26,216.69,215.37,216.05,18214.0,215.6992,216.1281,214.8115,215.4897,18214.0
2025-04-07 11:00:00,215.86,217.71,215.34,217.18,11019.0,215.3002,217.1454,214.7816,216.6168,11019.0
2025-04-07 11:05:00,217.17,217.17,214.02,214.5,10481.0,216.6068,216.6068,213.465,213.9438,10481.0
2025-04-07 11:10:00,214.49,215.38,212.14,212.22,15547.0,213.9338,214.8215,211.5899,211.6697,15547.0
2025-04-07 11:15:00,212.18,213.28,210.59,212.78,27917.0,211.6298,212.7269,210.0439,212.2282,27917.0
2025-04-07 11:20:00,212.38,213.74,211.41,211.41,19558.0,211.8293,213.1857,210.8618,210.8618,19558.0
2025-04-07 11:25:00,211.41,212.25,210.94,211.13,13083.0,210.8618,211.6996,210.393,210.5825,13083.0
2025-04-07 11:30:00,211.21,212.47,210.88,212.2,10680.0,210.6623,211.919,210.3332,211.6497,10680.0
2025-04-07 11:35:00,212.43,213.62,212.16,212.97,10379.0,211.8791,213.066,211.6098,212.4177,10379.0
2025-04-07 11:40:00,212.63,214.99,212.63,214.99,9410.0,212.0786,214.4325,212.0786,214.4325,9410.0
2025-04-07 11:45:00,214.49,214.58,213.69,214.17,11844.0,213.9338,214.0236,213.1359,213.6146,11844.0
2025-04-07 11:50:00,214.09,214.82,213.35,213.35,64613.0,213.5348,214.2629,212.7967,212.7967,64613.0
2025-04-07 11:55:00,213.59,214.63,213.01,213.27,17999.0,213.0361,214.0734,212.4576,212.717,17999.0
2025-04-07 12:00:00,213.14,213.34,212.19,213.02,10712.0,212.5873,212.7868,211.6398,212.4676,10712.0
2025-04-07 12:05:00,212.77,212.97,211.59,211.84,16871.0,212.2182,212.4177,211.0413,211.2907,16871.0
2025-04-07 12:10:00,211.61,212.0,210.66,211.47,5288.0,211.0613,211.4502,210.1137,210.9216,5288.0
2025-04-07 12:15:00,212.08,212.4,211.44,212.2,14655.0,211.53,211.8492,210.8917,211.6497,14655.0
2025-04-07 12:20:00,212.25,212.68,211.26,212.21,33793.0,211.6996,212.1285,210.7122,211.6597,33793.0
2025-04-07 12:25:00,212.34,213.97,212.34,213.33,6337.0,211.7894,213.4151,211.7894,212.7768,6337.0
2025-04-07 12:30:00,212.86,214.3,212.85,213.77,4583.0,212.308,213.7443,212.298,213.2157,4583.0
2025-04-07 12:35:00,213.96,214.06,213.29,213.63,5456.0,213.4052,213.5049,212.7369,213.076,5456.0
2025-04-07 12:40:00,213.32,213.9,211.74,212.21,7501.0,212.7668,213.3453,211.1909,211.6597,7501.0
2025-04-07 12:45:00,212.67,212.67,211.04,211.62,6687.0,212.1185,212.1185,210.4927,211.0712,6687.0
2025-04-07 12:50:00,211.73,212.1,211.21,211.83,8018.0,211.1809,211.55,210.6623,211.2807,8018.0
2025-04-07 12:55:00,211.83,211.83,210.45,211.16,10552.0,211.2807,211.2807,209.9043,210.6124,10552.0
2025-04-07 13:00:00,210.94,214.54,210.51,211.11,35562.0,210.393,213.9837,209.9641,210.5626,35562.0
2025-04-07 13:05:00,211.67,211.67,210.31,211.02,6198.0,211.1211,211.1211,209.7646,210.4728,6198.0
2025-04-07 13:10:00,210.97,212.91,210.83,212.55,8176.0,210.4229,212.3579,210.2833,211.9988,8176.0
2025-04-07 13:15:00,212.88,214.46,212.56,214.29,7526.0,212.328,213.9039,212.0088,213.7343,7526.0
2025-04-07 13:20:00,213.9,214.79,213.33,214.08,10825.0,213.3453,214.233,212.7768,213.5249,10825.0
2025-04-07 13:25:00,213.9,215.21,213.61,215.01,16653.0,213.3453,214.6519,213.0561,214.4524,16653.0
2025-04-07 13:30:00,214.96,215.0,213.56,214.3,23532.0,214.4026,214.4425,213.0062,213.7443,23532.0
2025-04-07 13:35:00,214.34,215.57,214.13,215.3,9771.0,213.7842,215.011,213.5747,214.7417,9771.0
2025-04-07 13:40:00,215.59,216.13,214.53,215.61,5892.0,215.0309,215.5695,213.9737,215.0509,5892.0
2025-04-07 13:45:00,215.99,217.45,215.47,216.09,25135.0,215.4299,216.8861,214.9112,215.5296,25135.0
2025-04-07 13:50:00,216.09,216.94,215.69,216.78,13499.0,215.5296,216.3774,215.1307,216.2179,13499.0
2025-04-07 13:55:00,216.79,217.23,215.91,217.16,13781.0,216.2278,216.6667,215.3501,216.5969,13781.0
2025-04-07 14:00:00,217.16,217.78,216.03,216.93,48132.0,216.5969,217.2153,215.4698,216.3675,48132.0
2025-04-07 14:05:00,216.93,217.05,215.29,215.65,38732.0,216.3675,216.4872,214.7317,215.0908,38732.0
2025-04-07 14:10:00,215.8,216.5,214.74,215.22,32135.0,215.2404,215.9386,214.1831,214.6619,32135.0
2025-04-07 14:15:00,215.29,216.8,215.25,216.16,19472.0,214.7317,216.2378,214.6918,215.5995,19472.0
2025-04-07 14:20:00,216.33,216.95,215.29,216.94,13096.0,215.769,216.3874,214.7317,216.3774,13096.0
2025-04-07 14:25:00,216.24,216.24,213.95,213.95,10075.0,215.6793,215.6793,213.3952,213.3952,10075.0
2025-04-07 14:30:00,214.42,215.24,214.42,215.16,8066.0,213.864,214.6818,213.864,214.6021,8066.0
2025-04-07 14:35:00,214.93,215.68,214.43,215.63,20617.0,214.3726,215.1207,213.8739,215.0708,20617.0
2025-04-07 14:40:00,215.44,216.33,215.32,215.9,38183.0,214.8813,215.769,214.7616,215.3401,38183.0
2025-04-07 14:45:00,215.9,216.37,215.09,215.75,46385.0,215.3401,215.8089,214.5322,215.1905,46385.0
2025-04-07 14:50:00,215.75,215.86,213.59,213.74,36450.0,215.1905,215.3002,213.0361,213.1857,36450.0
2025-04-07 14:55:00,213.7,214.29,212.6,213.88,45433.0,213.1458,213.7343,212.0487,213.3254,45433.0
2025-04-07 15:00:00,213.88,215.18,213.23,213.8,36777.0,213.3254,214.622,212.6771,213.2456,36777.0
2025-04-07 15:05:00,213.82,214.01,212.93,213.06,23625.0,213.2655,213.455,212.3778,212.5075,23625.0
2025-04-07 15:10:00,212.96,213.5,212.76,212.86,43422.0,212.4078,212.9464,212.2083,212.308,43422.0
2025-04-07 15:15:00,212.73,213.99,212.03,213.84,26492.0,212.1784,213.4351,211.4802,213.2855,26492.0
2025-04-07 15:20:00,213.84,214.06,212.55,212.67,30913.0,213.2855,213.5049,211.9988,212.1185,30913.0
2025-04-07 15:25:00,213.01,213.01,211.98,212.06,18121.0,212.4576,212.4576,211.4303,211.5101,18121.0
2025-04-07 15:30:00,212.11,214.58,212.11,214.12,26357.0,211.56,214.0236,211.56,213.5647,26357.0
2025-04-07 15:35:00,214.02,214.97,213.74,214.13,28128.0,213.465,214.4125,213.1857,213.5747,28128.0
2025-04-07 15:40:00,214.13,214.13,212.42,212.76,17822.0,213.5747,213.5747,211.8692,212.2083,17822.0
2025-04-07 15:45:00,212.93,213.12,212.36,212.99,21359.0,212.3778,212.5673,211.8093,212.4377,21359.0
2025-04-07 15:50:00,212.7,213.42,211.7,213.34,41057.0,212.1484,212.8666,211.151,212.7868,41057.0
2025-04-07 15:55:00,213.96,214.35,212.93,213.35,159489.0,213.4052,213.7942,212.3778,212.7967,159489.0
2025-04-08 09:30:00,220.34,221.63,219.17,220.8,51435.0,219.7686,221.0553,218.6017,220.2274,51435.0
2025-04-08 09:35:00,220.8,220.8,217.9,219.38,25728.0,220.2274,220.2274,217.3349,218.8111,25728.0
2025-04-08 09:40:00,218.62,219.0,217.48,218.02,18159.0,218.0531,218.4321,216.916,217.4546,18159.0
2025-04-08 09:45:00,218.15,219.19,217.48,217.66,22994.0,217.5843,218.6216,216.916,217.0956,22994.0
2025-04-08 09:50:00,217.71,219.2,217.17,218.47,21842.0,217.1454,218.6316,216.6068,217.9035,21842.0
2025-04-08 09:55:00,217.97,219.05,217.7,218.41,15761.0,217.4048,218.482,217.1355,217.8436,15761.0
2025-04-08 10:00:00,218.73,220.03,218.35,219.56,40975.0,218.1628,219.4594,217.7838,218.9906,40975.0
2025-04-08 10:05:00,219.65,220.65,218.99,219.99,33094.0,219.0804,220.0778,218.4221,219.4195,33094.0
2025-04-08 10:10:00,220.13,220.28,219.43,220.18,18147.0,219.5592,219.7088,218.861,219.609,18147.0
2025-04-08 10:15:00,220.03,220.85,219.74,220.81,39385.0,219.4594,220.2773,219.1702,220.2374,39385.0
2025-04-08 10:20:00,220.81,221.05,219.78,219.91,21824.0,220.2374,220.4768,219.2101,219.3397,21824.0
2025-04-08 10:25:00,219.89,222.03,219.71,221.48,25396.0,219.3198,221.4542,219.1403,220.9057,25396.0
2025-04-08 10:30:00,221.48,221.62,220.76,221.15,27142.0,220.9057,221.0453,220.1875,220.5765,27142.0
2025-04-08 10:35:00,221.21,222.12,220.79,222.08,11994.0,220.6364,221.544,220.2175,221.5041,11994.0
2025-04-08 10:40:00,222.09,222.09,220.68,221.02,11800.0,221.5141,221.5141,220.1077,220.4469,11800.0
2025-04-08 10:45:00,220.93,220.95,220.15,220.3,18331.0,220.3571,220.377,219.5791,219.7287,18331.0
2025-04-08 10:50:00,220.36,220.83,219.88,219.88,14485.0,219.7886,220.2573,219.3098,219.3098,14485.0
2025-04-08 10:55:00,219.72,219.79,219.17,219.43,11167.0,219.1502,219.22,218.6017,218.861,11167.0
2025-04-08 11:00:00,219.17,219.54,218.52,218.74,7524.0,218.6017,218.9707,217.9533,218.1728,7524.0
2025-04-08 11:05:00,218.7,218.81,218.16,218.45,7166.0,218.1329,218.2426,217.5943,217.8835,7166.0
2025-04-08 11:10:00,218.44,218.7,217.82,217.82,6086.0,217.8735,218.1329,217.2552,217.2552,6086.0
2025-04-08 11:15:00,217.93,218.04,216.88,217.43,5669.0,217.3649,217.4746,216.3176,216.8662,5669.0
2025-04-08 11:20:00,217.62,218.12,217.0,217.16,26518.0,217.0557,217.5544,216.4373,216.5969,26518.0
2025-04-08 11:25:00,217.0,217.44,216.73,217.02,5365.0,216.4373,216.8761,216.168,216.4572,5365.0
2025-04-08 11:30:00,216.95,217.46,216.73,217.24,11368.0,216.3874,216.8961,216.168,216.6767,11368.0
2025-04-08 11:35:00,217.15,218.5,217.15,218.19,7487.0,216.5869,217.9334,216.5869,217.6242,7487.0
2025-04-08 11:40:00,217.96,218.77,217.96,218.43,12600.0,217.3948,218.2027,217.3948,217.8636,12600.0
2025-04-08 11:45:00,218.46,218.9,217.62,217.63,8060.0,217.8935,218.3324,217.0557,217.0656,8060.0
2025-04-08 11:50:00,217.75,218.36,217.49,218.3,14499.0,217.1853,217.7938,216.926,217.7339,14499.0
2025-04-08 11:55:00,218.34,219.28,218.33,219.02,6848.0,217.7738,218.7114,217.7638,218.452,6848.0
2025-04-08 12:00:00,218.76,219.04,218.44,218.73,20700.0,218.1927,218.472,217.8735,218.1628,20700.0
2025-04-08 12:05:00,218.74,219.02,218.35,218.35,10573.0,218.1728,218.452,217.7838,217.7838,10573.0
2025-04-08 12:10:00,218.57,219.02,218.34,218.52,17134.0,218.0032,218.452,217.7738,217.9533,17134.0
2025-04-08 12:15:00,218.37,218.6,217.25,217.34,12680.0,217.8037,218.0331,216.6866,216.7764,12680.0
2025-04-08 12:20:00,217.37,217.42,216.2,216.37,11214.0,216.8063,216.8562,215.6394,215.8089,11214.0
2025-04-08 12:25:00,216.56,217.9,216.43,217.51,9532.0,215.9984,217.3349,215.8688,216.946,9532.0
2025-04-08 12:30:00,217.77,218.0,216.52,216.94,11407.0,217.2053,217.4347,215.9585,216.3774,11407.0
2025-04-08 12:35:00,216.95,216.95,215.49,215.85,9791.0,216.3874,216.3874,214.9312,215.2903,9791.0
2025-04-08 12:40:00,215.84,216.09,215.19,215.69,8656.0,215.2803,215.5296,214.632,215.1307,8656.0
2025-04-08 12:45:00,215.65,216.49,215.01,215.66,32350.0,215.0908,215.9286,214.4524,215.1008,32350.0
2025-04-08 12:50:00,215.95,216.33,215.34,216.14,24786.0,215.39,215.769,214.7816,215.5795,24786.0
2025-04-08 12:55:00,216.21,216.49,215.01,215.22,28471.0,215.6493,215.9286,214.4524,214.6619,28471.0
2025-04-08 13:00:00,215.21,215.95,214.9,215.91,15587.0,214.6519,215.39,214.3427,215.3501,15587.0
2025-04-08 13:05:00,216.01,216.36,214.7,214.76,32147.0,215.4498,215.7989,214.1432,214.2031,32147.0
2025-04-08 13:10:00,214.75,215.1,213.83,214.93,22522.0,214.1931,214.5422,213.2755,214.3726,22522.0
2025-04-08 13:15:00,214.93,215.87,214.8,215.14,16218.0,214.3726,215.3102,214.243,214.5821,16218.0
2025-04-08 13:20:00,215.03,215.32,214.2,214.6,17874.0,214.4724,214.7616,213.6445,214.0435,17874.0
2025-04-08 13:25:00,214.61,214.61,213.04,213.04,17677.0,214.0535,214.0535,212.4875,212.4875,17677.0
2025-04-08 13:30:00,213.25,213.88,212.96,213.0,10351.0,212.697,213.3254,212.4078,212.4477,10351.0
2025-04-08 13:35:00,213.09,214.47,213.0,214.15,21276.0,212.5374,213.9138,212.4477,213.5947,21276.0
2025-04-08 13:40:00,213.8,215.87,213.8,215.23,26987.0,213.2456,215.3102,213.2456,214.6719,26987.0
2025-04-08 13:45:00,215.17,215.46,214.08,214.36,20508.0,214.612,214.9013,213.5249,213.8041,20508.0
2025-04-08 13:50:00,214.35,214.84,213.97,214.46,17971.0,213.7942,214.2829,213.4151,213.9039,17971.0
2025-04-08 13:55:00,214.47,215.27,214.47,215.19,10568.0,213.9138,214.7118,213.9138,214.632,10568.0
2025-04-08 14:00:00,215.04,215.43,214.83,215.04,36850.0,214.4824,214.8714,214.2729,214.4824,36850.0
2025-04-08 14:05:00,214.91,215.12,214.49,214.55,18100.0,214.3527,214.5622,213.9338,213.9936,18100.0
2025-04-08 14:10:00,214.55,214.87,213.99,214.11,24672.0,213.9936,214.3128,213.4351,213.5548,24672.0
2025-04-08 14:15:00,214.26,215.25,214.26,215.25,9854.0,213.7044,214.6918,213.7044,214.6918,9854.0
2025-04-08 14:20:00,215.11,215.3,214.7,215.09,6564.0,214.5522,214.7417,214.1432,214.5322,6564.0
2025-04-08 14:25:00,214.92,214.92,213.16,213.47,34007.0,214.3627,214.3627,212.6072,212.9164,34007.0
2025-04-08 14:30:00,213.51,215.88,213.5,213.9,15481.0,212.9563,215.3202,212.9464,213.3453,15481.0
2025-04-08 14:35:00,214.15,214.15,212.79,213.21,12129.0,213.5947,213.5947,212.2382,212.6571,12129.0
2025-04-08 14:40:00,213.21,213.57,212.83,212.98,11654.0,212.6571,213.0162,212.2781,212.4277,11654.0
2025-04-08 14:45:00,213.1,214.08,213.1,213.95,22503.0,212.5474,213.5249,212.5474,213.3952,22503.0
2025-04-08 14:50:00,214.04,214.08,213.32,213.53,34445.0,213.485,213.5249,212.7668,212.9763,34445.0
2025-04-08 14:55:00,213.59,213.59,212.6,212.8,21084.0,213.0361,213.0361,212.0487,212.2482,21084.0
2025-04-08 15:00:00,212.8,213.02,212.08,212.23,21491.0,212.2482,212.4676,211.53,211.6796,21491.0
2025-04-08 15:05:00,212.26,212.36,211.14,211.46,26694.0,211.7096,211.8093,210.5925,210.9116,26694.0
2025-04-08 15:10:00,211.35,211.97,210.89,210.89,32829.0,210.8019,211.4203,210.3431,210.3431,32829.0
2025-04-08 15:15:00,211.05,211.3,210.47,210.83,47673.0,210.5027,210.7521,209.9242,210.2833,47673.0
2025-04-08 15:20:00,210.88,211.17,210.43,211.17,30836.0,210.3332,210.6224,209.8843,210.6224,30836.0
2025-04-08 15:25:00,211.07,211.84,211.04,211.6,14736.0,210.5227,211.2907,210.4927,211.0513,14736.0
2025-04-08 15:30:00,211.45,211.74,210.34,210.55,27022.0,210.9017,211.1909,209.7946,210.004,27022.0
2025-04-08 15:35:00,210.36,210.36,207.74,208.6,73696.0,209.8145,209.8145,207.2013,208.0591,73696.0
2025-04-08 15:40:00,208.61,210.22,208.42,208.43,33862.0,208.069,209.6749,207.8795,207.8895,33862.0
2025-04-08 15:45:00,208.12,208.81,207.62,207.62,25541.0,207.5803,208.2685,207.0816,207.0816,25541.0
2025-04-08 15:50:00,207.95,210.58,207.95,210.16,33244.0,207.4107,210.0339,207.4107,209.615,33244.0
2025-04-08 15:55:00,209.8,211.41,209.2,211.09,258120.0,209.256,210.8618,208.6575,210.5426,258120.0
2025-04-09 09:30:00,210.62,211.12,209.06,209.06,29076.0,210.0738,210.5725,208.5179,208.5179,29076.0
2025-04-09 09:35:00,209.47,213.35,209.05,212.94,19935.0,208.9268,212.7967,208.5079,212.3878,19935.0
2025-04-09 09:40:00,212.94,214.0,212.17,212.42,41583.0,212.3878,213.4451,211.6198,211.8692,41583.0
2025-04-09 09:45:00,212.57,212.8,211.05,211.62,13357.0,212.0188,212.2482,210.5027,211.0712,13357.0
2025-04-09 09:50:00,211.87,213.3,211.59,213.04,11663.0,211.3206,212.7469,211.0413,212.4875,11663.0
2025-04-09 09:55:00,213.04,213.59,212.79,213.51,19901.0,212.4875,213.0361,212.2382,212.9563,19901.0
2025-04-09 10:00:00,213.72,215.55,213.32,214.46,31337.0,213.1658,214.991,212.7668,213.9039,31337.0
2025-04-09 10:05:00,214.45,214.45,212.37,212.69,14957.0,213.8939,213.8939,211.8193,212.1385,14957.0
2025-04-09 10:10:00,212.49,213.06,211.31,212.0,10554.0,211.939,212.5075,210.762,211.4502,10554.0
2025-04-09 10:15:00,212.02,212.4,211.23,211.97,12950.0,211.4702,211.8492,210.6822,211.4203,12950.0
2025-04-09 10:20:00,212.07,212.47,210.77,211.37,17725.0,211.5201,211.919,210.2234,210.8219,17725.0
2025-04-09 10:25:00,211.3,212.0,210.42,212.0,38692.0,210.7521,211.4502,209.8743,211.4502,38692.0
2025-04-09 10:30:00,211.81,212.64,211.42,212.47,18198.0,211.2607,212.0886,210.8717,211.919,18198.0
2025-04-09 10:35:00,212.12,212.13,211.07,211.17,9326.0,211.5699,211.5799,210.5227,210.6224,9326.0
2025-04-09 10:40:00,211.17,211.17,210.11,210.31,13221.0,210.6224,210.6224,209.5651,209.7646,13221.0
2025-04-09 10:45:00,210.28,211.46,209.9,209.98,13323.0,209.7347,210.9116,209.3557,209.4355,13323.0
2025-04-09 10:50:00,209.65,210.03,208.48,208.96,18124.0,209.1063,209.4854,207.9394,208.4181,18124.0
2025-04-09 10:55:00,209.13,209.3,208.3,208.4,18606.0,208.5877,208.7572,207.7598,207.8596,18606.0
2025-04-09 11:00:00,208.34,209.77,208.34,209.74,11067.0,207.7997,209.226,207.7997,209.1961,11067.0
2025-04-09 11:05:00,210.13,210.4,209.8,210.22,7418.0,209.5851,209.8544,209.256,209.6749,7418.0
2025-04-09 11:10:00,210.22,210.88,210.11,210.19,14774.0,209.6749,210.3332,209.5651,209.6449,14774.0
2025-04-09 11:15:00,210.3,210.94,210.06,210.77,16333.0,209.7547,210.393,209.5153,210.2234,16333.0
2025-04-09 11:20:00,210.76,211.37,210.6,211.14,25260.0,210.2135,210.8219,210.0539,210.5925,25260.0
2025-04-09 11:25:00,211.01,211.6,210.56,210.9,37186.0,210.4628,211.0513,210.014,210.3531,37186.0
2025-04-09 11:30:00,210.75,211.59,210.0,210.45,10781.0,210.2035,211.0413,209.4554,209.9043,10781.0
2025-04-09 11:35:00,210.18,210.63,209.5,209.64,5563.0,209.635,210.0838,208.9567,209.0964,5563.0
2025-04-09 11:40:00,209.69,209.78,209.08,209.26,8452.0,209.1462,209.236,208.5378,208.7174,8452.0
2025-04-09 11:45:00,209.28,210.56,209.25,210.18,31659.0,208.7373,210.014,208.7074,209.635,31659.0
2025-04-09 11:50:00,210.0,210.41,209.88,210.22,28861.0,209.4554,209.8644,209.3357,209.6749,28861.0
2025-04-09 11:55:00,210.19,210.22,209.2,209.72,24158.0,209.6449,209.6749,208.6575,209.1762,24158.0
2025-04-09 12:00:00,209.72,210.18,209.05,209.75,30780.0,209.1762,209.635,208.5079,209.2061,30780.0
2025-04-09 12:05:00,209.7,210.47,209.65,210.36,19799.0,209.1562,209.9242,209.1063,209.8145,19799.0
2025-04-09 12:10:00,210.21,210.79,209.81,210.43,15857.0,209.6649,210.2434,209.2659,209.8843,15857.0
2025-04-09 12:15:00,210.24,210.59,209.77,209.96,10759.0,209.6948,210.0439,209.226,209.4155,10759.0
2025-04-09 12:20:00,209.81,209.89,209.35,209.48,9900.0,209.2659,209.3457,208.8071,208.9368,9900.0
2025-04-09 12:25:00,209.41,209.72,209.0,209.13,13961.0,208.867,209.1762,208.458,208.5877,13961.0
2025-04-09 12:30:00,209.02,209.6,208.88,209.47,11452.0,208.478,209.0565,208.3383,208.9268,11452.0
2025-04-09 12:35:00,209.47,209.56,208.5,208.86,16809.0,208.9268,209.0166,207.9593,208.3184,16809.0
2025-04-09 12:40:00,208.85,208.98,208.16,208.38,10718.0,208.3084,208.4381,207.6202,207.8396,10718.0
2025-04-09 12:45:00,208.38,209.07,208.37,208.88,12350.0,207.8396,208.5278,207.8297,208.3383,12350.0
2025-04-09 12:50:00,209.04,209.46,208.82,209.2,31909.0,208.4979,208.9168,208.2785,208.6575,31909.0
2025-04-09 12:55:00,209.21,209.92,209.08,209.3,12220.0,208.6675,209.3756,208.5378,208.7572,12220.0
2025-04-09 13:00:00,209.46,212.22,209.41,212.08,33797.0,208.9168,211.6697,208.867,211.53,33797.0
2025-04-09 13:05:00,212.08,212.08,209.85,210.06,12719.0,211.53,211.53,209.3058,209.5153,12719.0
2025-04-09 13:10:00,210.06,210.49,209.5,210.3,13588.0,209.5153,209.9442,208.9567,209.7547,13588.0
2025-04-09 13:15:00,210.29,214.67,208.46,214.07,44174.0,209.7447,214.1133,207.9194,213.5149,44174.0
2025-04-09 13:20:00,214.2,220.17,212.74,220.17,37956.0,213.6445,219.5991,212.1883,219.5991,37956.0
2025-04-09 13:25:00,219.97,225.17,219.96,222.06,86825.0,219.3996,224.5861,219.3896,221.4842,86825.0
2025-04-09 13:30:00,222.02,225.74,221.48,224.76,41818.0,221.4443,225.1546,220.9057,224.1772,41818.0
2025-04-09 13:35:00,225.03,227.78,224.91,225.6,57579.0,224.4465,227.1893,224.3268,225.015,57579.0
2025-04-09 13:40:00,225.63,227.27,224.3,225.56,46006.0,225.0449,226.6806,223.7183,224.9751,46006.0
2025-04-09 13:45:00,225.56,228.56,225.56,227.14,34229.0,224.9751,227.9673,224.9751,226.551,34229.0
2025-04-09 13:50:00,227.27,227.57,225.39,226.6,19128.0,226.6806,226.9799,224.8055,226.0124,19128.0
2025-04-09 13:55:00,226.53,229.16,225.53,228.65,34080.0,225.9426,228.5657,224.9452,228.0571,34080.0
2025-04-09 14:00:00,229.17,231.5,228.84,231.1,41482.0,228.5757,230.8997,228.2466,230.5007,41482.0
2025-04-09 14:05:00,231.11,231.11,227.58,229.15,20344.0,230.5107,230.5107,226.9898,228.5558,20344.0
2025-04-09 14:10:00,228.95,230.22,228.72,228.93,22246.0,228.3563,229.623,228.1269,228.3363,22246.0
2025-04-09 14:15:00,228.96,231.25,228.54,230.04,39852.0,228.3663,230.6503,227.9474,229.4435,39852.0
2025-04-09 14:20:00,229.92,232.09,229.23,231.64,35734.0,229.3238,231.4881,228.6356,231.0393,35734.0
2025-04-09 14:25:00,231.72,232.49,231.0,231.93,25749.0,231.1191,231.8871,230.401,231.3286,25749.0
2025-04-09 14:30:00,231.99,232.87,230.65,231.06,22094.0,231.3884,232.2661,230.0519,230.4608,22094.0
2025-04-09 14:35:00,231.47,232.87,231.25,232.87,13892.0,230.8698,232.2661,230.6503,232.2661,13892.0
2025-04-09 14:40:00,232.39,232.46,230.64,230.86,20822.0,231.7874,231.8572,230.0419,230.2613,20822.0
2025-04-09 14:45:00,230.86,231.54,229.57,231.11,23658.0,230.2613,230.9396,228.9747,230.5107,23658.0
2025-04-09 14:50:00,231.02,232.33,230.33,231.17,24820.0,230.4209,231.7275,229.7327,230.5705,24820.0
2025-04-09 14:55:00,230.74,231.11,228.97,229.39,23518.0,230.1416,230.5107,228.3762,228.7952,23518.0
2025-04-09 15:00:00,229.41,231.04,228.51,230.82,29011.0,228.8151,230.4409,227.9174,230.2214,29011.0
2025-04-09 15:05:00,231.01,231.49,230.15,231.23,31997.0,230.4109,230.8897,229.5532,230.6304,31997.0
2025-04-09 15:10:00,231.22,233.1,231.22,233.09,17610.0,230.6204,232.4955,230.6204,232.4856,17610.0
2025-04-09 15:15:00,232.78,233.08,231.67,232.86,22958.0,232.1764,232.4756,231.0692,232.2562,22958.0
2025-04-09 15:20:00,233.11,233.45,232.04,232.54,26030.0,232.5055,232.8446,231.4383,231.937,26030.0
2025-04-09 15:25:00,232.59,233.92,232.27,233.26,33817.0,231.9869,233.3134,231.6677,232.6551,33817.0
2025-04-09 15:30:00,233.3,234.37,233.0,234.26,38557.0,232.695,233.7622,232.3958,233.6525,38557.0
2025-04-09 15:35:00,234.09,234.17,232.49,233.96,34063.0,233.483,233.5628,231.8871,233.3533,34063.0
2025-04-09 15:40:00,234.04,234.19,233.3,233.65,51317.0,233.4331,233.5827,232.695,233.0441,51317.0
2025-04-09 15:45:00,233.76,235.0,232.78,234.77,120565.0,233.1538,234.3906,232.1764,234.1612,120565.0
2025-04-09 15:50:00,234.64,235.29,233.6,233.93,116119.0,234.0315,234.6799,232.9942,233.3234,116119.0
2025-04-09 15:55:00,234.16,234.46,232.91,233.29,164515.0,233.5528,233.852,232.306,232.685,164515.0
2025-04-10 09:30:00,228.45,230.22,226.36,228.3,56588.0,227.8576,229.623,225.773,227.708,56588.0
2025-04-10 09:35:00,228.11,228.39,225.21,226.64,24210.0,227.5185,227.7977,224.626,226.0523,24210.0
2025-04-10 09:40:00,226.06,226.64,224.59,225.7,19801.0,225.4738,226.0523,224.0076,225.1147,19801.0
2025-04-10 09:45:00,225.76,227.26,225.69,226.48,8112.0,225.1746,226.6707,225.1047,225.8927,8112.0
2025-04-10 09:50:00,226.51,227.3,225.39,225.39,15012.0,225.9226,226.7106,224.8055,224.8055,15012.0
2025-04-10 09:55:00,225.53,226.43,225.52,225.96,14162.0,224.9452,225.8428,224.9352,225.374,14162.0
2025-04-10 10:00:00,225.96,226.03,224.81,225.95,15200.0,225.374,225.4439,224.227,225.3641,15200.0
2025-04-10 10:05:00,226.33,227.09,225.96,226.5,16381.0,225.7431,226.5011,225.374,225.9126,16381.0
2025-04-10 10:10:00,226.68,226.68,225.6,226.06,11312.0,226.0922,226.0922,225.015,225.4738,11312.0
2025-04-10 10:15:00,226.26,226.6,225.98,226.0,12242.0,225.6733,226.0124,225.394,225.4139,12242.0
2025-04-10 10:20:00,226.31,227.3,226.26,227.19,6827.0,225.7231,226.7106,225.6733,226.6009,6827.0
2025-04-10 10:25:00,227.41,227.53,226.29,226.48,5059.0,226.8203,226.94,225.7032,225.8927,5059.0
2025-04-10 10:30:00,226.73,227.79,226.73,227.57,19798.0,226.142,227.1993,226.142,226.9799,19798.0
2025-04-10 10:35:00,227.56,228.53,227.37,228.45,9608.0,226.9699,227.9374,226.7804,227.8576,9608.0
2025-04-10 10:40:00,228.45,229.16,227.65,227.69,10784.0,227.8576,228.5657,227.0597,227.0996,10784.0
2025-04-10 10:45:00,227.69,227.69,226.35,226.81,15725.0,227.0996,227.0996,225.763,226.2218,15725.0
2025-04-10 10:50:00,226.56,226.84,225.8,226.05,8771.0,225.9725,226.2518,225.2145,225.4638,8771.0
2025-04-10 10:55:00,226.05,226.27,224.84,224.93,10690.0,225.4638,225.6832,224.2569,224.3467,10690.0
2025-04-10 11:00:00,225.01,225.35,224.71,224.85,9445.0,224.4265,224.7656,224.1273,224.2669,9445.0
2025-04-10 11:05:00,224.58,226.01,224.58,226.01,10435.0,223.9976,225.4239,223.9976,225.4239,10435.0
2025-04-10 11:10:00,225.94,225.94,224.84,224.9,7041.0,225.3541,225.3541,224.2569,224.3168,7041.0
2025-04-10 11:15:00,224.9,225.11,224.22,224.44,12797.0,224.3168,224.5262,223.6386,223.858,12797.0
2025-04-10 11:20:00,224.4,224.64,223.76,223.92,12493.0,223.8181,224.0575,223.1797,223.3393,12493.0
2025-04-10 11:25:00,223.75,224.05,223.08,223.22,9276.0,223.1698,223.469,222.5015,222.6412,9276.0
2025-04-10 11:30:00,223.39,223.52,222.53,222.8,7269.0,222.8107,222.9404,221.9529,222.2222,7269.0
2025-04-10 11:35:00,222.89,223.46,222.57,222.73,10329.0,222.312,222.8805,221.9928,222.1524,10329.0
2025-04-10 11:40:00,222.68,223.11,222.18,222.4,20284.0,222.1026,222.5314,221.6038,221.8233,20284.0
2025-04-10 11:45:00,222.21,222.97,221.58,221.58,28462.0,221.6338,222.3918,221.0054,221.0054,28462.0
2025-04-10 11:50:00,221.57,222.31,221.39,222.26,11235.0,220.9954,221.7335,220.8159,221.6836,11235.0
2025-04-10 11:55:00,222.43,222.45,221.59,221.78,6891.0,221.8532,221.8731,221.0154,221.2049,6891.0
2025-04-10 12:00:00,221.92,222.8,221.0,221.09,14396.0,221.3445,222.2222,220.4269,220.5167,14396.0
2025-04-10 12:05:00,220.83,222.01,220.52,221.46,11459.0,220.2573,221.4343,219.9482,220.8857,11459.0
2025-04-10 12:10:00,221.41,221.94,220.81,220.81,8694.0,220.8358,221.3645,220.2374,220.2374,8694.0
2025-04-10 12:15:00,220.84,220.96,219.7,219.81,19074.0,220.2673,220.387,219.1303,219.24,19074.0
2025-04-10 12:20:00,219.75,219.75,217.46,218.73,36553.0,219.1801,219.1801,216.8961,218.1628,36553.0
2025-04-10 12:25:00,218.81,219.18,217.27,218.84,34272.0,218.2426,218.6116,216.7066,218.2725,34272.0
2025-04-10 12:30:00,218.66,220.76,218.6,220.56,27420.0,218.093,220.1875,218.0331,219.988,27420.0
2025-04-10 12:35:00,220.56,220.95,219.86,220.66,12997.0,219.988,220.377,219.2899,220.0878,12997.0
2025-04-10 12:40:00,220.7,220.7,219.62,220.18,21661.0,220.1277,220.1277,219.0505,219.609,21661.0
2025-04-10 12:45:00,220.15,221.5,219.39,221.26,21333.0,219.5791,220.9256,218.8211,220.6862,21333.0
2025-04-10 12:50:00,221.06,221.95,220.72,220.84,15586.0,220.4868,221.3744,220.1476,220.2673,15586.0
2025-04-10 12:55:00,220.84,221.75,220.74,221.65,15049.0,220.2673,221.175,220.1676,221.0752,15049.0
2025-04-10 13:00:00,221.73,224.58,221.21,222.51,37912.0,221.155,223.9976,220.6364,221.933,37912.0
2025-04-10 13:05:00,222.51,222.51,220.71,220.76,17084.0,221.933,221.933,220.1377,220.1875,17084.0
2025-04-10 13:10:00,220.76,220.77,218.88,219.53,14819.0,220.1875,220.1975,218.3124,218.9607,14819.0
2025-04-10 13:15:00,219.46,220.02,219.23,219.77,11934.0,218.8909,219.4494,218.6615,219.2001,11934.0
2025-04-10 13:20:00,219.88,220.35,218.81,220.07,25085.0,219.3098,219.7786,218.2426,219.4993,25085.0
2025-04-10 13:25:00,220.32,221.74,220.25,221.67,17584.0,219.7487,221.165,219.6789,221.0952,17584.0
2025-04-10 13:30:00,221.56,222.81,221.53,221.79,16863.0,220.9855,222.2322,220.9555,221.2149,16863.0
2025-04-10 13:35:00,221.7,222.96,221.7,222.13,14242.0,221.1251,222.3818,221.1251,221.554,14242.0
2025-04-10 13:40:00,222.08,223.22,221.91,223.14,16199.0,221.5041,222.6412,221.3345,222.5614,16199.0
2025-04-10 13:45:00,222.94,224.22,222.8,223.19,9969.0,222.3619,223.6386,222.2222,222.6112,9969.0
2025-04-10 13:50:00,223.37,224.16,222.56,223.88,18590.0,222.7908,223.5787,221.9829,223.2994,18590.0
2025-04-10 13:55:00,224.17,224.57,223.61,223.93,15361.0,223.5887,223.9876,223.0301,223.3493,15361.0
2025-04-10 14:00:00,223.93,225.7,223.9,225.25,40590.0,223.3493,225.1147,223.3194,224.6659,40590.0
2025-04-10 14:05:00,225.21,225.47,223.5,223.59,14707.0,224.626,224.8853,222.9204,223.0102,14707.0
2025-04-10 14:10:00,223.78,223.78,222.4,222.67,6572.0,223.1997,223.1997,221.8233,222.0926,6572.0
2025-04-10 14:15:00,222.36,223.46,222.32,223.16,12557.0,221.7834,222.8805,221.7435,222.5813,12557.0
2025-04-10 14:20:00,223.34,225.38,223.13,225.0,12185.0,222.7608,224.7955,222.5514,224.4165,12185.0
2025-04-10 14:25:00,224.77,225.82,224.37,225.76,9366.0,224.1871,225.2344,223.7882,225.1746,9366.0
2025-04-10 14:30:00,225.45,225.78,224.62,224.68,10294.0,224.8654,225.1945,224.0375,224.0974,10294.0
2025-04-10 14:35:00,224.36,225.21,223.97,224.72,14534.0,223.7782,224.626,223.3892,224.1373,14534.0
2025-04-10 14:40:00,224.72,226.51,224.58,226.27,44574.0,224.1373,225.9226,223.9976,225.6832,44574.0
2025-04-10 14:45:00,226.27,226.27,224.45,224.67,15559.0,225.6832,225.6832,223.868,224.0874,15559.0
2025-04-10 14:50:00,224.67,225.47,223.31,223.36,11151.0,224.0874,224.8853,222.7309,222.7808,11151.0
2025-04-10 14:55:00,223.34,224.54,222.99,223.89,10201.0,222.7608,223.9577,222.4117,223.3094,10201.0
2025-04-10 15:00:00,223.57,225.56,223.21,225.34,12934.0,222.9902,224.9751,222.6312,224.7557,12934.0
2025-04-10 15:05:00,225.16,225.33,221.98,221.98,13705.0,224.5761,224.7457,221.4044,221.4044,13705.0
2025-04-10 15:10:00,222.62,223.33,222.4,223.03,18216.0,222.0427,222.7509,221.8233,222.4516,18216.0
2025-04-10 15:15:00,223.08,224.26,222.73,223.77,20895.0,222.5015,223.6785,222.1524,223.1897,20895.0
2025-04-10 15:20:00,223.96,224.9,223.51,223.95,24642.0,223.3792,224.3168,222.9304,223.3693,24642.0
2025-04-10 15:25:00,223.94,224.29,222.07,222.18,28891.0,223.3593,223.7084,221.4941,221.6038,28891.0
2025-04-10 15:30:00,222.04,223.49,221.96,222.84,30119.0,221.4642,222.9105,221.3844,222.2621,30119.0
2025-04-10 15:35:00,222.68,222.68,221.71,221.75,27310.0,222.1026,222.1026,221.1351,221.175,27310.0
2025-04-10 15:40:00,221.92,222.31,220.22,220.22,43852.0,221.3445,221.7335,219.6489,219.6489,43852.0
2025-04-10 15:45:00,220.33,221.59,219.99,221.5,66135.0,219.7586,221.0154,219.4195,220.9256,66135.0
2025-04-10 15:50:00,221.3,223.14,221.3,222.82,88518.0,220.7261,222.5614,220.7261,222.2422,88518.0
2025-04-10 15:55:00,222.8,223.28,221.85,222.81,208962.0,222.2222,222.701,221.2747,222.2322,208962.0
2025-04-11 09:30:00,222.7,223.8,219.89,220.47,17952.0,222.1225,223.2196,219.3198,219.8983,17952.0
2025-04-11 09:35:00,220.6,221.68,220.17,221.18,9676.0,220.0279,221.1051,219.5991,220.6064,9676.0
2025-04-11 09:40:00,221.18,222.12,220.01,221.93,8545.0,220.6064,221.544,219.4395,221.3545,8545.0
2025-04-11 09:45:00,222.87,222.88,222.16,222.77,3373.0,222.2921,222.302,221.5839,222.1923,3373.0
2025-04-11 09:50:00,222.49,223.12,221.92,223.12,5527.0,221.913,222.5414,221.3445,222.5414,5527.0
2025-04-11 09:55:00,222.74,223.68,222.29,222.3,3687.0,222.1624,223.1,221.7136,221.7235,3687.0
2025-04-11 10:00:00,222.5,222.61,221.47,221.83,9878.0,221.923,222.0327,220.8957,221.2548,9878.0
2025-04-11 10:05:00,222.26,223.29,222.08,222.89,7734.0,221.6836,222.711,221.5041,222.312,7734.0
2025-04-11 10:10:00,222.59,223.12,222.23,222.78,7750.0,222.0128,222.5414,221.6537,222.2023,7750.0
2025-04-11 10:15:00,222.92,223.14,221.77,221.77,30313.0,222.3419,222.5614,221.1949,221.1949,30313.0
2025-04-11 10:20:00,221.37,221.44,219.91,220.87,39165.0,220.7959,220.8658,219.3397,220.2972,39165.0
2025-04-11 10:25:00,220.68,221.06,220.38,220.38,4720.0,220.1077,220.4868,219.8085,219.8085,4720.0
2025-04-11 10:30:00,220.14,221.22,219.96,220.68,18018.0,219.5691,220.6463,219.3896,220.1077,18018.0
2025-04-11 10:35:00,220.73,221.06,220.3,220.53,31469.0,220.1576,220.4868,219.7287,219.9581,31469.0
2025-04-11 10:40:00,220.57,221.74,220.18,221.66,16473.0,219.998,221.165,219.609,221.0852,16473.0
2025-04-11 10:45:00,221.84,222.52,221.8,221.81,4914.0,221.2647,221.943,221.2248,221.2348,4914.0
2025-04-11 10:50:00,221.78,221.87,220.82,221.03,5107.0,221.2049,221.2947,220.2474,220.4568,5107.0
2025-04-11 10:55:00,220.81,221.52,220.6,220.64,7063.0,220.2374,220.9456,220.0279,220.0678,7063.0
2025-04-11 11:00:00,221.54,222.91,220.15,220.32,11358.0,220.9655,222.332,219.5791,219.7487,11358.0
2025-04-11 11:05:00,220.32,220.61,219.66,220.53,19404.0,219.7487,220.0379,219.0904,219.9581,19404.0
2025-04-11 11:10:00,220.73,220.74,219.01,219.37,12120.0,220.1576,220.1676,218.4421,218.8011,12120.0
2025-04-11 11:15:00,219.38,220.11,219.28,219.83,9518.0,218.8111,219.5392,218.7114,219.2599,9518.0
2025-04-11 11:20:00,219.48,220.2,219.48,219.92,11018.0,218.9108,219.629,218.9108,219.3497,11018.0
2025-04-11 11:25:00,219.9,220.29,219.75,219.97,7914.0,219.3298,219.7187,219.1801,219.3996,7914.0
2025-04-11 11:30:00,220.03,220.53,219.81,220.34,12971.0,219.4594,219.9581,219.24,219.7686,12971.0
2025-04-11 11:35:00,220.17,221.63,219.98,221.47,9754.0,219.5991,221.0553,219.4096,220.8957,9754.0
2025-04-11 11:40:00,221.49,221.49,220.75,221.23,6228.0,220.9156,220.9156,220.1776,220.6563,6228.0
2025-04-11 11:45:00,221.2,221.6,220.92,221.43,4969.0,220.6264,221.0254,220.3471,220.8558,4969.0
2025-04-11 11:50:00,221.42,222.05,221.12,221.89,3496.0,220.8458,221.4742,220.5466,221.3146,3496.0
2025-04-11 11:55:00,221.9,222.28,221.77,222.0,8586.0,221.3246,221.7036,221.1949,221.4243,8586.0
2025-04-11 12:00:00,221.98,221.99,221.61,221.99,2200.0,221.4044,221.4143,221.0353,221.4143,2200.0
2025-04-11 12:05:00,221.88,222.49,221.81,221.88,26230.0,221.3046,221.913,221.2348,221.3046,26230.0
2025-04-11 12:10:00,221.99,222.41,221.85,222.13,23252.0,221.4143,221.8333,221.2747,221.554,23252.0
2025-04-11 12:15:00,222.17,222.49,222.07,222.37,11663.0,221.5939,221.913,221.4941,221.7934,11663.0
2025-04-11 12:20:00,222.37,222.61,221.9,221.98,8181.0,221.7934,222.0327,221.3246,221.4044,8181.0
2025-04-11 12:25:00,221.88,222.27,221.43,221.96,5072.0,221.3046,221.6936,220.8558,221.3844,5072.0
2025-04-11 12:30:00,222.08,223.5,221.96,223.13,9684.0,221.5041,222.9204,221.3844,222.5514,9684.0
2025-04-11 12:35:00,223.15,224.27,223.06,223.72,9638.0,222.5713,223.6884,222.4816,223.1399,9638.0
2025-04-11 12:40:00,223.97,224.44,223.54,224.12,4520.0,223.3892,223.858,222.9603,223.5388,4520.0
2025-04-11 12:45:00,224.23,224.82,223.86,224.46,6019.0,223.6485,224.237,223.2795,223.8779,6019.0
2025-04-11 12:50:00,224.4,224.63,223.96,224.07,3979.0,223.8181,224.0475,223.3792,223.4889,3979.0
2025-04-11 12:55:00,224.08,224.35,223.79,224.13,6258.0,223.4989,223.7682,223.2097,223.5488,6258.0
2025-04-11 13:00:00,224.19,224.64,223.96,224.59,3282.0,223.6086,224.0575,223.3792,224.0076,3282.0
2025-04-11 13:05:00,224.37,225.08,224.33,224.66,5195.0,223.7882,224.4963,223.7483,224.0774,5195.0
2025-04-11 13:10:00,224.66,224.66,224.18,224.37,3339.0,224.0774,224.0774,223.5987,223.7882,3339.0
2025-04-11 13:15:00,224.41,224.57,223.24,223.75,4283.0,223.8281,223.9876,222.6611,223.1698,4283.0
2025-04-11 13:20:00,223.67,224.8,223.67,224.16,8724.0,223.09,224.2171,223.09,223.5787,8724.0
2025-04-11 13:25:00,223.68,224.01,223.52,223.52,4305.0,223.1,223.4291,222.9404,222.9404,4305.0
2025-04-11 13:30:00,223.72,224.02,223.06,223.32,7135.0,223.1399,223.4391,222.4816,222.7409,7135.0
2025-04-11 13:35:00,223.32,225.25,223.32,225.22,5633.0,222.7409,224.6659,222.7409,224.636,5633.0
2025-04-11 13:40:00,225.18,226.96,225.13,226.84,32749.0,224.5961,226.3715,224.5462,226.2518,32749.0
2025-04-11 13:45:00,226.65,227.19,226.2,226.85,17920.0,226.0623,226.6009,225.6134,226.2617,17920.0
2025-04-11 13:50:00,226.83,227.75,226.8,227.52,9054.0,226.2418,227.1594,226.2119,226.93,9054.0
2025-04-11 13:55:00,227.45,227.45,226.57,226.93,14310.0,226.8602,226.8602,225.9825,226.3415,14310.0
2025-04-11 14:00:00,227.02,227.02,225.93,226.66,18844.0,226.4313,226.4313,225.3441,226.0722,18844.0
2025-04-11 14:05:00,226.49,226.64,225.65,226.13,6342.0,225.9027,226.0523,225.0648,225.5436,6342.0
2025-04-11 14:10:00,225.86,226.27,225.7,225.91,5092.0,225.2743,225.6832,225.1147,225.3242,5092.0
2025-04-11 14:15:00,225.9,226.0,225.24,225.33,3968.0,225.3142,225.4139,224.6559,224.7457,3968.0
2025-04-11 14:20:00,225.35,225.74,224.84,225.66,9627.0,224.7656,225.1546,224.2569,225.0748,9627.0
2025-04-11 14:25:00,225.64,225.64,225.21,225.48,9554.0,225.0549,225.0549,224.626,224.8953,9554.0
2025-04-11 14:30:00,225.71,225.85,225.45,225.51,3523.0,225.1247,225.2643,224.8654,224.9252,3523.0
2025-04-11 14:35:00,225.39,225.99,225.1,225.54,5279.0,224.8055,225.404,224.5163,224.9551,5279.0
2025-04-11 14:40:00,225.94,226.03,225.42,225.64,2900.0,225.3541,225.4439,224.8354,225.0549,2900.0
2025-04-11 14:45:00,225.56,225.79,225.29,225.58,10288.0,224.9751,225.2045,224.7058,224.995,10288.0
2025-04-11 14:50:00,225.59,225.59,224.59,225.37,3840.0,225.005,225.005,224.0076,224.7856,3840.0
2025-04-11 14:55:00,225.17,225.5,224.8,224.94,8994.0,224.5861,224.9152,224.2171,224.3567,8994.0
2025-04-11 15:00:00,224.78,226.15,224.77,225.62,7262.0,224.1971,225.5636,224.1871,225.0349,7262.0
2025-04-11 15:05:00,225.45,226.02,225.28,225.88,10361.0,224.8654,225.4339,224.6958,225.2943,10361.0
2025-04-11 15:10:00,225.91,226.28,225.68,225.99,5050.0,225.3242,225.6932,225.0948,225.404,5050.0
2025-04-11 15:15:00,225.97,226.22,225.27,225.87,14227.0,225.384,225.6334,224.6858,225.2843,14227.0
2025-04-11 15:20:00,225.98,226.35,225.62,226.2,6847.0,225.394,225.763,225.0349,225.6134,6847.0
2025-04-11 15:25:00,226.22,226.36,225.53,225.8,9648.0,225.6334,225.773,224.9452,225.2145,9648.0
2025-04-11 15:30:00,225.73,226.37,225.64,226.24,23766.0,225.1446,225.783,225.0549,225.6533,23766.0
2025-04-11 15:35:00,226.1,226.12,225.36,225.75,14794.0,225.5137,225.5336,224.7756,225.1646,14794.0
2025-04-11 15:40:00,225.75,226.02,225.46,225.69,13476.0,225.1646,225.4339,224.8753,225.1047,13476.0
2025-04-11 15:45:00,225.77,225.9,225.39,225.62,24609.0,225.1845,225.3142,224.8055,225.0349,24609.0
2025-04-11 15:50:00,225.86,225.93,224.43,224.99,57471.0,225.2743,225.3441,223.848,224.4066,57471.0
2025-04-11 15:55:00,225.18,225.47,224.83,225.14,103577.0,224.5961,224.8853,224.247,224.5562,103577.0
2025-04-14 09:30:00,224.91,225.47,222.7,224.02,102649.0,224.3268,224.8853,222.1225,223.4391,102649.0
2025-04-14 09:35:00,223.62,224.52,222.68,223.31,26462.0,223.0401,223.9378,222.1026,222.7309,26462.0
2025-04-14 09:40:00,223.56,223.56,221.53,222.6,21796.0,222.9803,222.9803,220.9555,222.0228,21796.0
2025-04-14 09:45:00,223.05,223.57,221.5,222.82,18668.0,222.4716,222.9902,220.9256,222.2422,18668.0
2025-04-14 09:50:00,222.81,223.47,222.35,223.45,8234.0,222.2322,222.8905,221.7734,222.8706,8234.0
2025-04-14 09:55:00,223.45,223.45,222.49,223.03,13807.0,222.8706,222.8706,221.913,222.4516,13807.0
2025-04-14 10:00:00,223.03,224.44,222.55,224.35,14549.0,222.4516,223.858,221.9729,223.7682,14549.0
2025-04-14 10:05:00,224.28,225.0,224.04,224.24,17906.0,223.6984,224.4165,223.459,223.6585,17906.0
2025-04-14 10:10:00,224.19,224.32,223.41,224.02,12581.0,223.6086,223.7383,222.8307,223.4391,12581.0
2025-04-14 10:15:00,224.02,224.13,223.27,223.27,7309.0,223.4391,223.5488,222.691,222.691,7309.0
2025-04-14 10:20:00,223.45,224.05,223.13,224.05,9161.0,222.8706,223.469,222.5514,223.469,9161.0
2025-04-14 10:25:00,223.92,224.56,223.81,224.44,8625.0,223.3393,223.9777,223.2296,223.858,8625.0
2025-04-14 10:30:00,224.44,224.49,224.05,224.3,6383.0,223.858,223.9079,223.469,223.7183,6383.0
2025-04-14 10:35:00,224.31,224.67,224.26,224.46,4406.0,223.7283,224.0874,223.6785,223.8779,4406.0
2025-04-14 10:40:00,224.39,224.5,223.9,223.9,14269.0,223.8081,223.9178,223.3194,223.3194,14269.0
2025-04-14 10:45:00,224.03,224.53,223.9,224.53,24509.0,223.449,223.9478,223.3194,223.9478,24509.0
2025-04-14 10:50:00,224.44,225.41,224.06,225.41,13161.0,223.858,224.8255,223.479,224.8255,13161.0
2025-04-14 10:55:00,225.47,225.47,224.46,224.66,11563.0,224.8853,224.8853,223.8779,224.0774,11563.0
2025-04-14 11:00:00,224.66,224.89,224.45,224.58,6200.0,224.0774,224.3068,223.868,223.9976,6200.0
2025-04-14 11:05:00,224.76,224.76,224.0,224.2,19900.0,224.1772,224.1772,223.4191,223.6186,19900.0
2025-04-14 11:10:00,224.21,224.35,223.62,223.67,6500.0,223.6286,223.7682,223.0401,223.09,6500.0
2025-04-14 11:15:00,223.67,223.81,223.33,223.5,8311.0,223.09,223.2296,222.7509,222.9204,8311.0
2025-04-14 11:20:00,223.5,223.79,223.24,223.66,8306.0,222.9204,223.2097,222.6611,223.08,8306.0
2025-04-14 11:25:00,223.61,223.61,222.92,222.95,17537.0,223.0301,223.0301,222.3419,222.3719,17537.0
2025-04-14 11:30:00,222.89,223.3,222.53,223.14,9058.0,222.312,222.7209,221.9529,222.5614,9058.0
2025-04-14 11:35:00,223.01,223.02,222.16,222.26,9624.0,222.4317,222.4417,221.5839,221.6836,9624.0
2025-04-14 11:40:00,222.11,222.61,221.75,222.6,13638.0,221.534,222.0327,221.175,222.0228,13638.0
2025-04-14 11:45:00,222.47,222.48,221.11,221.3,13480.0,221.8931,221.9031,220.5366,220.7261,13480.0
2025-04-14 11:50:00,221.3,221.31,220.88,221.24,12067.0,220.7261,220.7361,220.3072,220.6663,12067.0
2025-04-14 11:55:00,221.1,221.61,220.94,220.94,15381.0,220.5266,221.0353,220.3671,220.3671,15381.0
2025-04-14 12:00:00,220.86,221.49,220.84,221.45,6992.0,220.2873,220.9156,220.2673,220.8757,6992.0
2025-04-14 12:05:00,221.45,221.59,220.9,221.0,6570.0,220.8757,221.0154,220.3272,220.4269,6570.0
2025-04-14 12:10:00,220.89,221.15,220.0,220.9,9946.0,220.3172,220.5765,219.4295,220.3272,9946.0
2025-04-14 12:15:00,220.67,221.62,220.66,221.53,11299.0,220.0978,221.0453,220.0878,220.9555,11299.0
2025-04-14 12:20:00,221.47,221.65,221.07,221.29,4516.0,220.8957,221.0752,220.4967,220.7162,4516.0
2025-04-14 12:25:00,221.38,221.51,220.99,221.32,6235.0,220.8059,220.9356,220.4169,220.7461,6235.0
2025-04-14 12:30:00,221.19,222.04,221.12,222.03,4250.0,220.6164,221.4642,220.5466,221.4542,4250.0
2025-04-14 12:35:00,222.17,222.3,221.78,221.8,5653.0,221.5939,221.7235,221.2049,221.2248,5653.0
2025-04-14 12:40:00,221.8,221.98,221.59,221.86,6139.0,221.2248,221.4044,221.0154,221.2847,6139.0
2025-04-14 12:45:00,222.0,222.05,221.66,221.7,5258.0,221.4243,221.4742,221.0852,221.1251,5258.0
2025-04-14 12:50:00,221.59,221.84,221.39,221.79,8899.0,221.0154,221.2647,220.8159,221.2149,8899.0
2025-04-14 12:55:00,221.79,221.79,221.2,221.28,8779.0,221.2149,221.2149,220.6264,220.7062,8779.0
2025-04-14 13:00:00,221.14,223.42,221.09,221.51,54741.0,220.5665,222.8406,220.5167,220.9356,54741.0
2025-04-14 13:05:00,221.64,221.68,221.1,221.6,10852.0,221.0652,221.1051,220.5266,221.0254,10852.0
2025-04-14 13:10:00,221.55,222.0,221.4,221.77,5231.0,220.9755,221.4243,220.8259,221.1949,5231.0
2025-04-14 13:15:00,221.6,221.91,221.29,221.91,12551.0,221.0254,221.3345,220.7162,221.3345,12551.0
2025-04-14 13:20:00,221.8,222.22,221.67,222.22,7580.0,221.2248,221.6437,221.0952,221.6437,7580.0
2025-04-14 13:25:00,222.08,222.32,221.75,221.89,10749.0,221.5041,221.7435,221.175,221.3146,10749.0
2025-04-14 13:30:00,221.93,222.4,221.62,221.99,17593.0,221.3545,221.8233,221.0453,221.4143,17593.0
2025-04-14 13:35:00,222.01,222.27,221.89,222.22,3991.0,221.4343,221.6936,221.3146,221.6437,3991.0
2025-04-14 13:40:00,222.16,222.4,222.04,222.21,4040.0,221.5839,221.8233,221.4642,221.6338,4040.0
2025-04-14 13:45:00,222.05,222.58,221.81,222.36,9057.0,221.4742,222.0028,221.2348,221.7834,9057.0
2025-04-14 13:50:00,222.38,223.34,222.32,223.01,21731.0,221.8033,222.7608,221.7435,222.4317,21731.0
2025-04-14 13:55:00,222.97,223.13,222.67,222.94,3443.0,222.3918,222.5514,222.0926,222.3619,3443.0
2025-04-14 14:00:00,222.71,223.19,222.71,223.13,7032.0,222.1325,222.6112,222.1325,222.5514,7032.0
2025-04-14 14:05:00,223.03,223.23,222.82,223.03,11921.0,222.4516,222.6511,222.2422,222.4516,11921.0
2025-04-14 14:10:00,222.89,223.16,222.72,223.0,10222.0,222.312,222.5813,222.1424,222.4217,10222.0
2025-04-14 14:15:00,222.91,223.32,222.91,223.3,8744.0,222.332,222.7409,222.332,222.7209,8744.0
2025-04-14 14:20:00,223.29,223.59,223.29,223.59,3029.0,222.711,223.0102,222.711,223.0102,3029.0
2025-04-14 14:25:00,223.6,223.61,223.31,223.42,5102.0,223.0202,223.0301,222.7309,222.8406,5102.0
2025-04-14 14:30:00,223.28,223.49,223.05,223.36,6330.0,222.701,222.9105,222.4716,222.7808,6330.0
2025-04-14 14:35:00,223.36,224.28,223.28,224.03,12020.0,222.7808,223.6984,222.701,223.449,12020.0
2025-04-14 14:40:00,223.91,223.92,223.58,223.84,5147.0,223.3294,223.3393,223.0002,223.2595,5147.0
2025-04-14 14:45:00,223.84,223.89,223.48,223.65,11219.0,223.2595,223.3094,222.9005,223.07,11219.0
2025-04-14 14:50:00,223.71,223.71,223.49,223.5,5945.0,223.1299,223.1299,222.9105,222.9204,5945.0
2025-04-14 14:55:00,223.55,223.6,223.31,223.32,6724.0,222.9703,223.0202,222.7309,222.7409,6724.0
2025-04-14 15:00:00,223.46,223.86,223.44,223.63,7393.0,222.8805,223.2795,222.8606,223.0501,7393.0
2025-04-14 15:05:00,223.63,224.11,223.62,223.88,10667.0,223.0501,223.5288,223.0401,223.2994,10667.0
2025-04-14 15:10:00,224.0,224.37,223.82,224.28,13461.0,223.4191,223.7882,223.2396,223.6984,13461.0
2025-04-14 15:15:00,224.28,224.5,224.0,224.06,10263.0,223.6984,223.9178,223.4191,223.479,10263.0
2025-04-14 15:20:00,224.06,224.25,223.8,224.2,8879.0,223.479,223.6685,223.2196,223.6186,8879.0
2025-04-14 15:25:00,224.11,224.19,223.65,224.18,9721.0,223.5288,223.6086,223.07,223.5987,9721.0
2025-04-14 15:30:00,224.05,224.33,223.93,224.06,11195.0,223.469,223.7483,223.3493,223.479,11195.0
2025-04-14 15:35:00,224.05,224.16,223.69,223.69,7486.0,223.469,223.5787,223.1099,223.1099,7486.0
2025-04-14 15:40:00,223.76,224.33,223.75,224.28,13137.0,223.1797,223.7483,223.1698,223.6984,13137.0
2025-04-14 15:45:00,224.18,224.37,223.88,224.11,10760.0,223.5987,223.7882,223.2994,223.5288,10760.0
2025-04-14 15:50:00,224.02,224.27,223.32,223.74,17959.0,223.4391,223.6884,222.7409,223.1598,17959.0
2025-04-14 15:55:00,223.55,223.71,223.25,223.35,58757.0,222.9703,223.1299,222.6711,222.7708,58757.0
2025-04-15 09:30:00,224.63,225.03,223.73,224.58,10759.0,224.0475,224.4465,223.1498,223.9976,10759.0
2025-04-15 09:35:00,224.61,225.46,224.42,225.46,3895.0,224.0275,224.8753,223.838,224.8753,3895.0
2025-04-15 09:40:00,225.47,225.49,224.74,225.08,1200.0,224.8853,224.9053,224.1572,224.4963,1200.0
2025-04-15 09:45:00,225.13,225.19,224.43,224.78,37506.0,224.5462,224.606,223.848,224.1971,37506.0
2025-04-15 09:50:00,224.78,225.4,224.39,224.92,39939.0,224.1971,224.8155,223.8081,224.3367,39939.0
2025-04-15 09:55:00,224.8,224.92,224.24,224.46,7025.0,224.2171,224.3367,223.6585,223.8779,7025.0
2025-04-15 10:00:00,224.15,224.52,223.66,223.66,5429.0,223.5687,223.9378,223.08,223.08,5429.0
2025-04-15 10:05:00,223.74,224.09,223.59,223.59,6560.0,223.1598,223.5089,223.0102,223.0102,6560.0
2025-04-15 10:10:00,223.59,224.49,223.34,223.48,6706.0,223.0102,223.9079,222.7608,222.9005,6706.0
2025-04-15 10:15:00,223.47,223.64,222.36,222.7,8353.0,222.8905,223.0601,221.7834,222.1225,8353.0
2025-04-15 10:20:00,222.44,223.39,222.21,222.6,13914.0,221.8632,222.8107,221.6338,222.0228,13914.0
2025-04-15 10:25:00,222.57,222.78,222.44,222.52,9446.0,221.9928,222.2023,221.8632,221.943,9446.0
2025-04-15 10:30:00,222.66,223.46,222.66,223.46,7811.0,222.0826,222.8805,222.0826,222.8805,7811.0
2025-04-15 10:35:00,223.5,223.8,223.03,223.04,6788.0,222.9204,223.2196,222.4516,222.4616,6788.0
2025-04-15 10:40:00,223.05,223.81,222.88,223.72,2965.0,222.4716,223.2296,222.302,223.1399,2965.0
2025-04-15 10:45:00,223.69,223.71,222.75,223.53,5747.0,223.1099,223.1299,222.1724,222.9503,5747.0
2025-04-15 10:50:00,223.54,223.85,223.11,223.75,5450.0,222.9603,223.2695,222.5314,223.1698,5450.0
2025-04-15 10:55:00,223.62,224.0,223.46,223.48,10137.0,223.0401,223.4191,222.8805,222.9005,10137.0
2025-04-15 11:00:00,223.93,224.04,223.63,223.74,2124.0,223.3493,223.459,223.0501,223.1598,2124.0
2025-04-15 11:05:00,223.72,223.96,223.17,223.39,4102.0,223.1399,223.3792,222.5913,222.8107,4102.0
2025-04-15 11:10:00,223.58,223.82,223.29,223.72,2564.0,223.0002,223.2396,222.711,223.1399,2564.0
2025-04-15 11:15:00,223.78,223.78,223.47,223.48,3454.0,223.1997,223.1997,222.8905,222.9005,3454.0
2025-04-15 11:20:00,223.6,223.64,223.25,223.41,1518.0,223.0202,223.0601,222.6711,222.8307,1518.0
2025-04-15 11:25:00,223.18,223.32,222.99,223.06,4109.0,222.6013,222.7409,222.4117,222.4816,4109.0
2025-04-15 11:30:00,223.06,223.81,223.06,223.27,4118.0,222.4816,223.2296,222.4816,222.691,4118.0
2025-04-15 11:35:00,223.27,223.33,222.63,223.23,10666.0,222.691,222.7509,222.0527,222.6511,10666.0
2025-04-15 11:40:00,223.17,223.52,223.0,223.5,3500.0,222.5913,222.9404,222.4217,222.9204,3500.0
2025-04-15 11:45:00,223.56,223.67,223.31,223.31,1330.0,222.9803,223.09,222.7309,222.7309,1330.0
2025-04-15 11:50:00,223.75,223.76,223.24,223.49,3015.0,223.1698,223.1797,222.6611,222.9105,3015.0
2025-04-15 11:55:00,223.44,223.45,223.21,223.31,1200.0,222.8606,222.8706,222.6312,222.7309,1200.0
2025-04-15 12:00:00,223.66,223.8,223.38,223.77,12825.0,223.08,223.2196,222.8007,223.1897,12825.0
2025-04-15 12:05:00,223.81,224.05,223.33,223.54,3269.0,223.2296,223.469,222.7509,222.9603,3269.0
2025-04-15 12:10:00,223.7,223.7,223.28,223.42,1935.0,223.1199,223.1199,222.701,222.8406,1935.0
2025-04-15 12:15:00,223.67,223.69,223.46,223.53,1325.0,223.09,223.1099,222.8805,222.9503,1325.0
2025-04-15 12:20:00,223.53,223.66,223.26,223.61,4391.0,222.9503,223.08,222.681,223.0301,4391.0
2025-04-15 12:25:00,223.68,223.68,223.48,223.53,2796.0,223.1,223.1,222.9005,222.9503,2796.0
2025-04-15 12:30:00,223.66,223.76,223.36,223.36,3979.0,223.08,223.1797,222.7808,222.7808,3979.0
2025-04-15 12:35:00,223.4,223.7,223.4,223.41,2212.0,222.8207,223.1199,222.8207,222.8307,2212.0
2025-04-15 12:40:00,223.38,223.59,223.16,223.59,3051.0,222.8007,223.0102,222.5813,223.0102,3051.0
2025-04-15 12:45:00,223.47,223.51,223.31,223.31,3623.0,222.8905,222.9304,222.7309,222.7309,3623.0
2025-04-15 12:50:00,223.58,223.64,223.14,223.14,1700.0,223.0002,223.0601,222.5614,222.5614,1700.0
2025-04-15 12:55:00,223.14,223.15,222.46,222.81,6755.0,222.5614,222.5713,221.8831,222.2322,6755.0
2025-04-15 13:00:00,222.85,223.24,222.6,223.12,2200.0,222.2721,222.6611,222.0228,222.5414,2200.0
2025-04-15 13:05:00,223.25,223.3,222.93,222.93,2047.0,222.6711,222.7209,222.3519,222.3519,2047.0
2025-04-15 13:10:00,222.83,222.85,222.69,222.85,2200.0,222.2522,222.2721,222.1125,222.2721,2200.0
2025-04-15 13:15:00,222.89,222.89,222.27,222.47,4944.0,222.312,222.312,221.6936,221.8931,4944.0
2025-04-15 13:20:00,222.58,222.61,222.11,222.34,6488.0,222.0028,222.0327,221.534,221.7634,6488.0
2025-04-15 13:25:00,222.4,222.4,222.01,222.22,11705.0,221.8233,221.8233,221.4343,221.6437,11705.0
2025-04-15 13:30:00,222.32,222.77,222.32,222.47,2279.0,221.7435,222.1923,221.7435,221.8931,2279.0
2025-04-15 13:35:00,222.4,222.66,222.16,222.66,4694.0,221.8233,222.0826,221.5839,222.0826,4694.0
2025-04-15 13:40:00,222.75,222.77,222.59,222.75,600.0,222.1724,222.1923,222.0128,222.1724,600.0
2025-04-15 13:45:00,222.72,222.74,222.52,222.66,1239.0,222.1424,222.1624,221.943,222.0826,1239.0
2025-04-15 13:50:00,222.46,222.5,221.9,221.9,2397.0,221.8831,221.923,221.3246,221.3246,2397.0
2025-04-15 13:55:00,222.12,222.36,222.03,222.26,3600.0,221.544,221.7834,221.4542,221.6836,3600.0
2025-04-15 14:00:00,222.26,222.37,221.88,221.94,4231.0,221.6836,221.7934,221.3046,221.3645,4231.0
2025-04-15 14:05:00,222.12,222.19,221.86,222.06,6963.0,221.544,221.6138,221.2847,221.4842,6963.0
2025-04-15 14:10:00,221.89,221.89,221.45,221.46,4259.0,221.3146,221.3146,220.8757,220.8857,4259.0
2025-04-15 14:15:00,221.54,221.76,221.43,221.7,3129.0,220.9655,221.1849,220.8558,221.1251,3129.0
2025-04-15 14:20:00,221.7,221.93,221.64,221.81,1125.0,221.1251,221.3545,221.0652,221.2348,1125.0
2025-04-15 14:25:00,222.11,222.17,221.95,222.07,1842.0,221.534,221.5939,221.3744,221.4941,1842.0
2025-04-15 14:30:00,222.18,222.48,222.03,222.26,3996.0,221.6038,221.9031,221.4542,221.6836,3996.0
2025-04-15 14:35:00,222.43,222.5,222.17,222.19,4032.0,221.8532,221.923,221.5939,221.6138,4032.0
2025-04-15 14:40:00,222.2,222.59,222.19,222.56,6262.0,221.6238,222.0128,221.6138,221.9829,6262.0
2025-04-15 14:45:00,222.69,222.85,222.28,222.37,2604.0,222.1125,222.2721,221.7036,221.7934,2604.0
2025-04-15 14:50:00,222.36,222.45,222.03,222.31,5393.0,221.7834,221.8731,221.4542,221.7335,5393.0
2025-04-15 14:55:00,222.32,222.66,222.32,222.42,7210.0,221.7435,222.0826,221.7435,221.8432,7210.0
2025-04-15 15:00:00,222.31,222.43,222.17,222.27,4700.0,221.7335,221.8532,221.5939,221.6936,4700.0
2025-04-15 15:05:00,222.25,222.27,222.08,222.23,3145.0,221.6737,221.6936,221.5041,221.6537,3145.0
2025-04-15 15:10:00,222.19,222.8,222.18,222.75,8716.0,221.6138,222.2222,221.6038,222.1724,8716.0
2025-04-15 15:15:00,222.66,222.86,222.64,222.75,3470.0,222.0826,222.2821,222.0627,222.1724,3470.0
2025-04-15 15:20:00,222.75,222.97,222.39,222.4,14148.0,222.1724,222.3918,221.8133,221.8233,14148.0
2025-04-15 15:25:00,222.39,222.64,222.18,222.64,7151.0,221.8133,222.0627,221.6038,222.0627,7151.0
2025-04-15 15:30:00,222.66,222.9,222.55,222.56,5633.0,222.0826,222.322,221.9729,221.9829,5633.0
2025-04-15 15:35:00,222.47,222.65,222.26,222.3,13678.0,221.8931,222.0726,221.6836,221.7235,13678.0
2025-04-15 15:40:00,222.28,222.45,222.11,222.23,9317.0,221.7036,221.8731,221.534,221.6537,9317.0
2025-04-15 15:45:00,222.23,222.45,222.11,222.31,14943.0,221.6537,221.8731,221.534,221.7335,14943.0
2025-04-15 15:50:00,222.34,222.95,222.27,222.82,12613.0,221.7634,222.3719,221.6936,222.2422,12613.0
2025-04-15 15:55:00,222.65,222.78,222.42,222.63,52737.0,222.0726,222.2023,221.8432,222.0527,52737.0
2025-04-16 09:30:00,219.94,221.84,219.7,221.84,15574.0,219.3697,221.2647,219.1303,221.2647,15574.0
2025-04-16 09:35:00,221.81,222.58,219.79,221.6,8676.0,221.2348,222.0028,219.22,221.0254,8676.0
2025-04-16 09:40:00,222.16,222.73,222.13,222.13,3782.0,221.5839,222.1524,221.554,221.554,3782.0
2025-04-16 09:45:00,221.78,221.82,221.0,221.45,5819.0,221.2049,221.2448,220.4269,220.8757,5819.0
2025-04-16 09:50:00,220.99,221.6,220.73,220.77,9687.0,220.4169,221.0254,220.1576,220.1975,9687.0
2025-04-16 09:55:00,220.77,221.22,219.86,219.89,7432.0,220.1975,220.6463,219.2899,219.3198,7432.0
2025-04-16 10:00:00,219.73,220.73,219.72,220.5,14567.0,219.1602,220.1576,219.1502,219.9282,14567.0
2025-04-16 10:05:00,220.66,221.33,220.62,221.06,8108.0,220.0878,220.7561,220.0479,220.4868,8108.0
2025-04-16 10:10:00,221.07,221.41,220.34,220.34,5640.0,220.4967,220.8358,219.7686,219.7686,5640.0
2025-04-16 10:15:00,220.33,220.61,220.12,220.61,4270.0,219.7586,220.0379,219.5492,220.0379,4270.0
2025-04-16 10:20:00,220.46,221.19,220.3,221.19,3142.0,219.8883,220.6164,219.7287,220.6164,3142.0
2025-04-16 10:25:00,221.48,221.58,221.18,221.4,1980.0,220.9057,221.0054,220.6064,220.8259,1980.0
2025-04-16 10:30:00,221.24,221.42,220.83,221.42,3643.0,220.6663,220.8458,220.2573,220.8458,3643.0
2025-04-16 10:35:00,221.25,221.48,221.02,221.36,4804.0,220.6763,220.9057,220.4469,220.786,4804.0
2025-04-16 10:40:00,221.49,221.84,221.29,221.72,7446.0,220.9156,221.2647,220.7162,221.145,7446.0
2025-04-16 10:45:00,221.65,221.91,221.49,221.7,7484.0,221.0752,221.3345,220.9156,221.1251,7484.0
2025-04-16 10:50:00,221.74,222.22,221.73,222.08,9855.0,221.165,221.6437,221.155,221.5041,9855.0
2025-04-16 10:55:00,222.0,222.24,221.83,222.24,2363.0,221.4243,221.6637,221.2548,221.6637,2363.0
2025-04-16 11:00:00,222.33,222.55,222.08,222.15,2685.0,221.7535,221.9729,221.5041,221.5739,2685.0
2025-04-16 11:05:00,222.08,222.82,222.08,222.65,3897.0,221.5041,222.2422,221.5041,222.0726,3897.0
2025-04-16 11:10:00,222.87,223.32,222.71,222.92,6361.0,222.2921,222.7409,222.1325,222.3419,6361.0
2025-04-16 11:15:00,222.74,222.96,222.45,222.8,3129.0,222.1624,222.3818,221.8731,222.2222,3129.0
2025-04-16 11:20:00,222.7,223.61,222.69,223.61,3934.0,222.1225,223.0301,222.1125,223.0301,3934.0
2025-04-16 11:25:00,223.66,223.98,223.37,223.42,3262.0,223.08,223.3992,222.7908,222.8406,3262.0
2025-04-16 11:30:00,223.36,223.36,223.0,223.34,3688.0,222.7808,222.7808,222.4217,222.7608,3688.0
2025-04-16 11:35:00,223.13,223.33,222.86,222.86,3574.0,222.5514,222.7509,222.2821,222.2821,3574.0
2025-04-16 11:40:00,222.98,223.29,222.69,222.87,6096.0,222.4018,222.711,222.1125,222.2921,6096.0
2025-04-16 11:45:00,222.67,222.74,222.12,222.12,5140.0,222.0926,222.1624,221.544,221.544,5140.0
2025-04-16 11:50:00,222.16,222.2,222.0,222.0,2815.0,221.5839,221.6238,221.4243,221.4243,2815.0
2025-04-16 11:55:00,221.96,222.31,221.88,221.88,3918.0,221.3844,221.7335,221.3046,221.3046,3918.0
2025-04-16 12:00:00,222.02,222.06,221.77,222.06,4676.0,221.4443,221.4842,221.1949,221.4842,4676.0
2025-04-16 12:05:00,221.91,221.91,221.53,221.77,6209.0,221.3345,221.3345,220.9555,221.1949,6209.0
2025-04-16 12:10:00,221.95,222.0,221.77,221.79,3900.0,221.3744,221.4243,221.1949,221.2149,3900.0
2025-04-16 12:15:00,221.89,222.16,221.88,222.0,4100.0,221.3146,221.5839,221.3046,221.4243,4100.0
2025-04-16 12:20:00,222.0,222.23,221.88,222.21,3115.0,221.4243,221.6537,221.3046,221.6338,3115.0
2025-04-16 12:25:00,222.23,222.35,222.16,222.3,5693.0,221.6537,221.7734,221.5839,221.7235,5693.0
2025-04-16 12:30:00,222.27,222.46,222.04,222.46,2677.0,221.6936,221.8831,221.4642,221.8831,2677.0
2025-04-16 12:35:00,222.47,222.47,221.93,221.96,5594.0,221.8931,221.8931,221.3545,221.3844,5594.0
2025-04-16 12:40:00,221.87,222.28,221.71,221.93,6320.0,221.2947,221.7036,221.1351,221.3545,6320.0
2025-04-16 12:45:00,222.09,222.11,221.7,221.77,2050.0,221.5141,221.534,221.1251,221.1949,2050.0
2025-04-16 12:50:00,221.7,221.97,221.63,221.93,5409.0,221.1251,221.3944,221.0553,221.3545,5409.0
2025-04-16 12:55:00,221.93,221.93,221.67,221.78,2957.0,221.3545,221.3545,221.0952,221.2049,2957.0
2025-04-16 13:00:00,221.67,222.02,221.4,221.6,13930.0,221.0952,221.4443,220.8259,221.0254,13930.0
2025-04-16 13:05:00,221.56,222.08,221.53,221.9,7130.0,220.9855,221.5041,220.9555,221.3246,7130.0
2025-04-16 13:10:00,221.91,221.97,221.64,221.8,5457.0,221.3345,221.3944,221.0652,221.2248,5457.0
2025-04-16 13:15:00,221.98,222.16,221.89,222.14,4672.0,221.4044,221.5839,221.3146,221.564,4672.0
2025-04-16 13:20:00,222.14,222.14,221.68,221.69,8742.0,221.564,221.564,221.1051,221.1151,8742.0
2025-04-16 13:25:00,221.77,221.97,221.76,221.87,2183.0,221.1949,221.3944,221.1849,221.2947,2183.0
2025-04-16 13:30:00,221.86,221.95,220.65,220.69,13697.0,221.2847,221.3744,220.0778,220.1177,13697.0
2025-04-16 13:35:00,220.8,220.84,220.33,220.33,8960.0,220.2274,220.2673,219.7586,219.7586,8960.0
2025-04-16 13:40:00,220.34,220.34,219.51,219.86,10210.0,219.7686,219.7686,218.9408,219.2899,10210.0
2025-04-16 13:45:00,219.75,219.82,219.15,219.35,12755.0,219.1801,219.25,218.5817,218.7812,12755.0
2025-04-16 13:50:00,219.37,219.79,219.07,219.25,18245.0,218.8011,219.22,218.5019,218.6814,18245.0
2025-04-16 13:55:00,219.38,219.41,218.41,218.56,9394.0,218.8111,218.841,217.8436,217.9932,9394.0
2025-04-16 14:00:00,218.66,219.35,218.26,218.75,16286.0,218.093,218.7812,217.694,218.1827,16286.0
2025-04-16 14:05:00,218.78,219.03,218.55,219.03,4086.0,218.2127,218.462,217.9833,218.462,4086.0
2025-04-16 14:10:00,219.19,219.53,219.12,219.5,3900.0,218.6216,218.9607,218.5518,218.9308,3900.0
2025-04-16 14:15:00,219.52,219.52,219.03,219.38,7053.0,218.9507,218.9507,218.462,218.8111,7053.0
2025-04-16 14:20:00,219.36,219.84,219.25,219.84,5505.0,218.7912,219.2699,218.6814,219.2699,5505.0
2025-04-16 14:25:00,219.68,220.04,219.55,219.81,7990.0,219.1103,219.4694,218.9807,219.24,7990.0
2025-04-16 14:30:00,219.77,219.8,219.51,219.52,6237.0,219.2001,219.23,218.9408,218.9507,6237.0
2025-04-16 14:35:00,219.38,219.64,219.09,219.1,6372.0,218.8111,219.0704,218.5219,218.5318,6372.0
2025-04-16 14:40:00,219.14,219.26,218.76,219.03,11657.0,218.5717,218.6914,218.1927,218.462,11657.0
2025-04-16 14:45:00,219.12,219.25,219.06,219.06,4858.0,218.5518,218.6814,218.4919,218.4919,4858.0
2025-04-16 14:50:00,218.95,219.14,218.79,218.83,7482.0,218.3822,218.5717,218.2226,218.2625,7482.0
2025-04-16 14:55:00,218.86,218.98,218.49,218.49,4514.0,218.2925,218.4121,217.9234,217.9234,4514.0
2025-04-16 15:00:00,218.5,218.61,217.72,217.81,15685.0,217.9334,218.0431,217.1554,217.2452,15685.0
2025-04-16 15:05:00,217.89,218.32,217.84,217.91,32991.0,217.325,217.7539,217.2751,217.3449,32991.0
2025-04-16 15:10:00,217.84,218.23,217.39,217.92,22281.0,217.2751,217.6641,216.8263,217.3549,22281.0
2025-04-16 15:15:00,217.86,218.06,217.58,217.58,20456.0,217.295,217.4945,217.0158,217.0158,20456.0
2025-04-16 15:20:00,217.54,217.74,216.98,217.09,17429.0,216.9759,217.1754,216.4173,216.527,17429.0
2025-04-16 15:25:00,217.06,217.53,216.94,217.18,18249.0,216.4971,216.9659,216.3774,216.6168,18249.0
2025-04-16 15:30:00,217.23,217.61,216.68,217.43,15985.0,216.6667,217.0457,216.1181,216.8662,15985.0
2025-04-16 15:35:00,217.29,217.6,217.09,217.52,21726.0,216.7265,217.0357,216.527,216.9559,21726.0
2025-04-16 15:40:00,217.53,217.88,217.27,217.59,21299.0,216.9659,217.315,216.7066,217.0257,21299.0
2025-04-16 15:45:00,217.46,217.98,217.4,217.77,19880.0,216.8961,217.4147,216.8362,217.2053,19880.0
2025-04-16 15:50:00,217.9,219.01,217.81,218.86,37354.0,217.3349,218.4421,217.2452,218.2925,37354.0
2025-04-16 15:55:00,218.86,219.26,218.15,218.82,72320.0,218.2925,218.6914,217.5843,218.2526,72320.0
2025-04-17 09:30:00,221.27,222.11,219.45,220.83,83836.0,220.6962,221.534,218.8809,220.2573,83836.0
2025-04-17 09:35:00,220.68,220.91,219.85,220.17,8800.0,220.1077,220.3371,219.2799,219.5991,8800.0
2025-04-17 09:40:00,220.46,221.06,220.06,220.25,6540.0,219.8883,220.4868,219.4893,219.6789,6540.0
2025-04-17 09:45:00,220.12,220.44,219.5,220.3,3750.0,219.5492,219.8684,218.9308,219.7287,3750.0
2025-04-17 09:50:00,220.28,220.81,220.25,220.46,2800.0,219.7088,220.2374,219.6789,219.8883,2800.0
2025-04-17 09:55:00,220.71,220.71,219.97,220.62,6306.0,220.1377,220.1377,219.3996,220.0479,6306.0
2025-04-17 10:00:00,220.5,221.21,220.27,220.73,22643.0,219.9282,220.6364,219.6988,220.1576,22643.0
2025-04-17 10:05:00,220.72,220.85,220.05,220.19,8171.0,220.1476,220.2773,219.4794,219.619,8171.0
2025-04-17 10:10:00,220.18,220.61,219.99,219.99,2909.0,219.609,220.0379,219.4195,219.4195,2909.0
2025-04-17 10:15:00,220.25,220.31,219.46,219.72,3907.0,219.6789,219.7387,218.8909,219.1502,3907.0
2025-04-17 10:20:00,219.58,219.8,219.35,219.4,2700.0,219.0106,219.23,218.7812,218.8311,2700.0
2025-04-17 10:25:00,219.54,219.66,219.15,219.15,1600.0,218.9707,219.0904,218.5817,218.5817,1600.0
2025-04-17 10:30:00,219.22,219.64,219.04,219.51,4039.0,218.6515,219.0704,218.472,218.9408,4039.0
2025-04-17 10:35:00,219.22,219.22,218.46,218.53,4904.0,218.6515,218.6515,217.8935,217.9633,4904.0
2025-04-17 10:40:00,218.92,219.45,218.92,219.04,4300.0,218.3523,218.8809,218.3523,218.472,4300.0
2025-04-17 10:45:00,218.89,219.1,218.81,219.07,3318.0,218.3224,218.5318,218.2426,218.5019,3318.0
2025-04-17 10:50:00,219.07,219.27,218.65,218.94,3760.0,218.5019,218.7014,218.083,218.3722,3760.0
2025-04-17 10:55:00,218.9,218.98,218.71,218.77,3600.0,218.3324,218.4121,218.1428,218.2027,3600.0
2025-04-17 11:00:00,218.9,219.19,218.87,219.19,5686.0,218.3324,218.6216,218.3024,218.6216,5686.0
2025-04-17 11:05:00,219.28,220.49,219.28,220.16,5721.0,218.7114,219.9182,218.7114,219.5891,5721.0
2025-04-17 11:10:00,220.0,220.51,219.99,220.4,2094.0,219.4295,219.9382,219.4195,219.8285,2094.0
2025-04-17 11:15:00,220.21,220.73,220.08,220.56,2565.0,219.639,220.1576,219.5093,219.988,2565.0
2025-04-17 11:20:00,220.66,220.66,219.98,220.2,4221.0,220.0878,220.0878,219.4096,219.629,4221.0
2025-04-17 11:25:00,220.24,220.24,219.45,219.45,2138.0,219.6689,219.6689,218.8809,218.8809,2138.0
2025-04-17 11:30:00,219.59,220.24,219.58,220.19,4943.0,219.0206,219.6689,219.0106,219.619,4943.0
2025-04-17 11:35:00,220.3,220.58,219.9,220.46,4621.0,219.7287,220.008,219.3298,219.8883,4621.0
2025-04-17 11:40:00,220.63,220.63,220.23,220.23,1950.0,220.0579,220.0579,219.6589,219.6589,1950.0
2025-04-17 11:45:00,220.31,220.48,220.07,220.12,4749.0,219.7387,219.9083,219.4993,219.5492,4749.0
2025-04-17 11:50:00,220.04,220.52,219.93,219.93,6866.0,219.4694,219.9482,219.3597,219.3597,6866.0
2025-04-17 11:55:00,219.89,220.5,219.89,220.1,1742.0,219.3198,219.9282,219.3198,219.5292,1742.0
2025-04-17 12:00:00,220.18,221.06,219.67,219.67,8481.0,219.609,220.4868,219.1004,219.1004,8481.0
2025-04-17 12:05:00,219.68,220.56,219.45,220.34,9173.0,219.1103,219.988,218.8809,219.7686,9173.0
2025-04-17 12:10:00,220.11,220.4,219.56,220.28,13299.0,219.5392,219.8285,218.9906,219.7088,13299.0
2025-04-17 12:15:00,220.18,220.92,219.97,220.92,4686.0,219.609,220.3471,219.3996,220.3471,4686.0
2025-04-17 12:20:00,220.64,221.01,220.51,220.84,3935.0,220.0678,220.4369,219.9382,220.2673,3935.0
2025-04-17 12:25:00,220.84,221.26,220.77,221.13,6570.0,220.2673,220.6862,220.1975,220.5566,6570.0
2025-04-17 12:30:00,220.99,221.55,220.78,221.37,8022.0,220.4169,220.9755,220.2075,220.7959,8022.0
2025-04-17 12:35:00,221.37,221.53,220.8,220.8,5736.0,220.7959,220.9555,220.2274,220.2274,5736.0
2025-04-17 12:40:00,220.94,221.18,220.53,220.64,7825.0,220.3671,220.6064,219.9581,220.0678,7825.0
2025-04-17 12:45:00,220.78,221.43,220.73,221.2,5851.0,220.2075,220.8558,220.1576,220.6264,5851.0
2025-04-17 12:50:00,221.12,221.71,221.12,221.67,4970.0,220.5466,221.1351,220.5466,221.0952,4970.0
2025-04-17 12:55:00,221.5,221.92,221.42,221.59,5526.0,220.9256,221.3445,220.8458,221.0154,5526.0
2025-04-17 13:00:00,221.69,221.91,221.2,221.36,9897.0,221.1151,221.3345,220.6264,220.786,9897.0
2025-04-17 13:05:00,221.36,221.39,221.35,221.39,500.0,220.786,220.8159,220.776,220.8159,500.0
2025-04-17 13:10:00,221.27,221.38,220.75,220.81,3000.0,220.6962,220.8059,220.1776,220.2374,3000.0
2025-04-17 13:15:00,220.68,220.68,220.42,220.5,1200.0,220.1077,220.1077,219.8484,219.9282,1200.0
2025-04-17 13:20:00,220.37,220.42,220.03,220.26,9604.0,219.7985,219.8484,219.4594,219.6888,9604.0
2025-04-17 13:25:00,220.32,220.68,219.92,219.92,7749.0,219.7487,220.1077,219.3497,219.3497,7749.0
2025-04-17 13:30:00,220.1,220.79,220.06,220.72,5496.0,219.5292,220.2175,219.4893,220.1476,5496.0
2025-04-17 13:35:00,220.67,220.89,220.63,220.85,2823.0,220.0978,220.3172,220.0579,220.2773,2823.0
2025-04-17 13:40:00,220.84,220.85,220.26,220.72,4000.0,220.2673,220.2773,219.6888,220.1476,4000.0
2025-04-17 13:45:00,220.91,221.49,220.91,220.94,2660.0,220.3371,220.9156,220.3371,220.3671,2660.0
2025-04-17 13:50:00,220.97,221.53,220.97,221.5,3302.0,220.397,220.9555,220.397,220.9256,3302.0
2025-04-17 13:55:00,221.58,221.68,221.28,221.28,5934.0,221.0054,221.1051,220.7062,220.7062,5934.0
2025-04-17 14:00:00,221.44,222.04,221.42,221.9,9178.0,220.8658,221.4642,220.8458,221.3246,9178.0
2025-04-17 14:05:00,221.82,222.14,221.76,222.14,6950.0,221.2448,221.564,221.1849,221.564,6950.0
2025-04-17 14:10:00,222.14,222.41,221.69,221.83,8608.0,221.564,221.8333,221.1151,221.2548,8608.0
2025-04-17 14:15:00,221.83,222.12,221.59,221.99,2412.0,221.2548,221.544,221.0154,221.4143,2412.0
2025-04-17 14:20:00,221.93,222.15,221.77,221.88,12251.0,221.3545,221.5739,221.1949,221.3046,12251.0
2025-04-17 14:25:00,221.88,221.96,221.47,221.62,5327.0,221.3046,221.3844,220.8957,221.0453,5327.0
2025-04-17 14:30:00,221.62,222.11,221.39,221.75,18322.0,221.0453,221.534,220.8159,221.175,18322.0
2025-04-17 14:35:00,221.67,222.21,221.56,222.19,3710.0,221.0952,221.6338,220.9855,221.6138,3710.0
2025-04-17 14:40:00,222.2,222.25,221.83,222.11,7170.0,221.6238,221.6737,221.2548,221.534,7170.0
2025-04-17 14:45:00,222.2,222.42,221.63,221.68,14048.0,221.6238,221.8432,221.0553,221.1051,14048.0
2025-04-17 14:50:00,221.67,222.1,221.38,221.58,6207.0,221.0952,221.5241,220.8059,221.0054,6207.0
2025-04-17 14:55:00,221.46,221.55,221.18,221.18,7046.0,220.8857,220.9755,220.6064,220.6064,7046.0
2025-04-17 15:00:00,221.25,221.37,220.95,221.2,4400.0,220.6763,220.7959,220.377,220.6264,4400.0
2025-04-17 15:05:00,221.08,221.18,220.84,220.95,5905.0,220.5067,220.6064,220.2673,220.377,5905.0
2025-04-17 15:10:00,221.15,221.15,220.67,220.67,6962.0,220.5765,220.5765,220.0978,220.0978,6962.0
2025-04-17 15:15:00,220.89,221.04,220.62,220.77,9589.0,220.3172,220.4668,220.0479,220.1975,9589.0
2025-04-17 15:20:00,220.87,221.0,220.31,220.88,8727.0,220.2972,220.4269,219.7387,220.3072,8727.0
2025-04-17 15:25:00,220.73,221.01,220.69,220.78,10598.0,220.1576,220.4369,220.1177,220.2075,10598.0
2025-04-17 15:30:00,220.77,221.25,220.63,220.78,10655.0,220.1975,220.6763,220.0579,220.2075,10655.0
2025-04-17 15:35:00,220.75,221.01,220.59,220.79,10245.0,220.1776,220.4369,220.018,220.2175,10245.0
2025-04-17 15:40:00,220.76,221.04,220.6,220.78,13006.0,220.1875,220.4668,220.0279,220.2075,13006.0
2025-04-17 15:45:00,220.75,220.75,220.2,220.34,6492.0,220.1776,220.1776,219.629,219.7686,6492.0
2025-04-17 15:50:00,220.21,220.91,219.9,220.91,15591.0,219.639,220.3371,219.3298,220.3371,15591.0
2025-04-17 15:55:00,220.77,221.09,219.99,220.19,83138.0,220.1975,220.5167,219.4195,219.619,83138.0
2025-04-21 09:30:00,218.3,218.9,216.5,218.53,15261.0,217.7339,218.3324,215.9386,217.9633,15261.0
2025-04-21 09:35:00,218.53,218.53,217.4,218.39,8048.0,217.9633,217.9633,216.8362,217.8237,8048.0
2025-04-21 09:40:00,218.51,218.99,217.93,218.65,5502.0,217.9434,218.4221,217.3649,218.083,5502.0
2025-04-21 09:45:00,218.76,218.97,218.22,218.22,9762.0,218.1927,218.4022,217.6541,217.6541,9762.0
2025-04-21 09:50:00,218.6,218.77,217.66,217.74,5512.0,218.0331,218.2027,217.0956,217.1754,5512.0
2025-04-21 09:55:00,217.74,217.74,216.62,216.72,4806.0,217.1754,217.1754,216.0583,216.158,4806.0
2025-04-21 10:00:00,216.49,217.09,216.15,216.88,7835.0,215.9286,216.527,215.5895,216.3176,7835.0
2025-04-21 10:05:00,217.03,217.04,216.27,216.38,9886.0,216.4672,216.4772,215.7092,215.8189,9886.0
2025-04-21 10:10:00,216.4,216.8,216.33,216.64,14955.0,215.8388,216.2378,215.769,216.0782,14955.0
2025-04-21 10:15:00,216.64,216.85,215.58,215.83,7863.0,216.0782,216.2877,215.021,215.2703,7863.0
2025-04-21 10:20:00,215.79,215.84,215.34,215.5,2775.0,215.2304,215.2803,214.7816,214.9412,2775.0
2025-04-21 10:25:00,215.49,215.6,215.15,215.57,7065.0,214.9312,215.0409,214.5921,215.011,7065.0
2025-04-21 10:30:00,215.49,215.51,214.84,215.12,4512.0,214.9312,214.9511,214.2829,214.5622,4512.0
2025-04-21 10:35:00,215.2,215.69,215.0,215.62,5704.0,214.6419,215.1307,214.4425,215.0609,5704.0
2025-04-21 10:40:00,215.62,215.9,215.49,215.5,2922.0,215.0609,215.3401,214.9312,214.9412,2922.0
2025-04-21 10:45:00,215.5,215.54,215.25,215.31,3868.0,214.9412,214.9811,214.6918,214.7517,3868.0
2025-04-21 10:50:00,215.23,215.56,215.16,215.26,6025.0,214.6719,215.001,214.6021,214.7018,6025.0
2025-04-21 10:55:00,215.37,215.37,214.9,215.01,6495.0,214.8115,214.8115,214.3427,214.4524,6495.0
2025-04-21 11:00:00,214.89,215.16,214.82,214.96,4767.0,214.3328,214.6021,214.2629,214.4026,4767.0
2025-04-21 11:05:00,215.06,215.29,214.85,215.29,3518.0,214.5023,214.7317,214.2929,214.7317,3518.0
2025-04-21 11:10:00,215.23,215.4,214.99,215.13,4000.0,214.6719,214.8414,214.4325,214.5721,4000.0
2025-04-21 11:15:00,215.13,215.49,215.12,215.39,5459.0,214.5721,214.9312,214.5622,214.8315,5459.0
2025-04-21 11:20:00,215.43,215.48,215.0,215.12,6700.0,214.8714,214.9212,214.4425,214.5622,6700.0
2025-04-21 11:25:00,215.05,215.05,214.7,214.83,3573.0,214.4923,214.4923,214.1432,214.2729,3573.0
2025-04-21 11:30:00,214.83,214.84,214.21,214.29,3833.0,214.2729,214.2829,213.6545,213.7343,3833.0
2025-04-21 11:35:00,214.31,214.36,213.92,213.99,9518.0,213.7543,213.8041,213.3653,213.4351,9518.0
2025-04-21 11:40:00,213.89,214.09,213.73,213.86,5505.0,213.3353,213.5348,213.1758,213.3054,5505.0
2025-04-21 11:45:00,213.86,213.86,213.21,213.6,10143.0,213.3054,213.3054,212.6571,213.0461,10143.0
2025-04-21 11:50:00,213.56,213.56,213.23,213.28,5704.0,213.0062,213.0062,212.6771,212.7269,5704.0
2025-04-21 11:55:00,213.22,213.53,213.12,213.45,4969.0,212.6671,212.9763,212.5673,212.8965,4969.0
2025-04-21 12:00:00,213.45,213.86,213.45,213.78,6609.0,212.8965,213.3054,212.8965,213.2256,6609.0
2025-04-21 12:05:00,213.87,214.4,213.85,214.34,5623.0,213.3154,213.844,213.2954,213.7842,5623.0
2025-04-21 12:10:00,214.3,214.68,214.18,214.54,3365.0,213.7443,214.1233,213.6246,213.9837,3365.0
2025-04-21 12:15:00,214.54,214.54,213.58,213.62,19135.0,213.9837,213.9837,213.0261,213.066,19135.0
2025-04-21 12:20:00,213.49,214.11,213.49,213.98,16072.0,212.9364,213.5548,212.9364,213.4251,16072.0
2025-04-21 12:25:00,213.96,213.96,213.72,213.94,5672.0,213.4052,213.4052,213.1658,213.3852,5672.0
2025-04-21 12:30:00,213.94,214.48,213.82,214.24,4191.0,213.3852,213.9238,213.2655,213.6844,4191.0
2025-04-21 12:35:00,214.39,214.39,214.06,214.26,9551.0,213.834,213.834,213.5049,213.7044,9551.0
2025-04-21 12:40:00,214.29,214.43,214.18,214.22,5863.0,213.7343,213.8739,213.6246,213.6645,5863.0
2025-04-21 12:45:00,214.22,214.26,213.92,213.93,6473.0,213.6645,213.7044,213.3653,213.3752,6473.0
2025-04-21 12:50:00,213.91,213.91,213.49,213.49,4842.0,213.3553,213.3553,212.9364,212.9364,4842.0
2025-04-21 12:55:00,213.41,213.42,213.31,213.31,3142.0,212.8566,212.8666,212.7568,212.7568,3142.0
2025-04-21 13:00:00,213.36,213.65,212.55,212.72,11121.0,212.8067,213.096,211.9988,212.1684,11121.0
2025-04-21 13:05:00,212.82,213.1,212.74,213.07,6187.0,212.2681,212.5474,212.1883,212.5175,6187.0
2025-04-21 13:10:00,213.08,213.19,212.72,212.84,7424.0,212.5274,212.6372,212.1684,212.2881,7424.0
2025-04-21 13:15:00,212.84,212.96,212.55,212.81,8647.0,212.2881,212.4078,211.9988,212.2581,8647.0
2025-04-21 13:20:00,212.8,212.95,212.72,212.72,6444.0,212.2482,212.3978,212.1684,212.1684,6444.0
2025-04-21 13:25:00,212.71,212.9,212.57,212.65,6249.0,212.1584,212.3479,212.0188,212.0986,6249.0
2025-04-21 13:30:00,212.6,212.96,212.53,212.74,7552.0,212.0487,212.4078,211.9789,212.1883,7552.0
2025-04-21 13:35:00,212.66,213.5,212.65,213.36,6784.0,212.1085,212.9464,212.0986,212.8067,6784.0
2025-04-21 13:40:00,213.26,213.7,213.26,213.64,9589.0,212.707,213.1458,212.707,213.086,9589.0
2025-04-21 13:45:00,213.64,213.64,213.2,213.24,5069.0,213.086,213.086,212.6471,212.687,5069.0
2025-04-21 13:50:00,213.24,213.4,213.04,213.39,4625.0,212.687,212.8466,212.4875,212.8366,4625.0
2025-04-21 13:55:00,213.32,213.37,213.09,213.1,3631.0,212.7668,212.8167,212.5374,212.5474,3631.0
2025-04-21 14:00:00,213.14,213.14,212.84,212.84,12020.0,212.5873,212.5873,212.2881,212.2881,12020.0
2025-04-21 14:05:00,212.86,213.2,212.86,212.95,8818.0,212.308,212.6471,212.308,212.3978,8818.0
2025-04-21 14:10:00,212.97,213.43,212.91,213.42,7677.0,212.4177,212.8765,212.3579,212.8666,7677.0
2025-04-21 14:15:00,213.43,213.58,213.25,213.47,5194.0,212.8765,213.0261,212.697,212.9164,5194.0
2025-04-21 14:20:00,213.46,213.77,213.29,213.76,6431.0,212.9065,213.2157,212.7369,213.2057,6431.0
2025-04-21 14:25:00,213.65,213.92,213.59,213.86,5252.0,213.096,213.3653,213.0361,213.3054,5252.0
2025-04-21 14:30:00,213.89,214.05,213.76,213.78,4758.0,213.3353,213.4949,213.2057,213.2256,4758.0
2025-04-21 14:35:00,213.89,213.9,213.64,213.88,6723.0,213.3353,213.3453,213.086,213.3254,6723.0
2025-04-21 14:40:00,213.86,213.86,213.3,213.38,11034.0,213.3054,213.3054,212.7469,212.8267,11034.0
2025-04-21 14:45:00,213.38,213.75,213.37,213.63,11028.0,212.8267,213.1957,212.8167,213.076,11028.0
2025-04-21 14:50:00,213.61,213.65,213.26,213.31,7683.0,213.0561,213.096,212.707,212.7568,7683.0
2025-04-21 14:55:00,213.36,213.56,213.36,213.47,3386.0,212.8067,213.0062,212.8067,212.9164,3386.0
2025-04-21 15:00:00,213.4,214.02,213.36,213.89,10271.0,212.8466,213.465,212.8067,213.3353,10271.0
2025-04-21 15:05:00,213.92,214.1,213.92,214.0,6587.0,213.3653,213.5448,213.3653,213.4451,6587.0
2025-04-21 15:10:00,213.99,214.35,213.99,214.09,7649.0,213.4351,213.7942,213.4351,213.5348,7649.0
2025-04-21 15:15:00,214.15,214.76,214.12,214.67,6970.0,213.5947,214.2031,213.5647,214.1133,6970.0
2025-04-21 15:20:00,214.69,214.81,214.36,214.39,9854.0,214.1333,214.253,213.8041,213.834,9854.0
2025-04-21 15:25:00,214.4,214.42,214.21,214.42,8169.0,213.844,213.864,213.6545,213.864,8169.0
2025-04-21 15:30:00,214.47,214.62,214.26,214.52,10030.0,213.9138,214.0635,213.7044,213.9637,10030.0
2025-04-21 15:35:00,214.6,215.17,214.34,214.67,18547.0,214.0435,214.612,213.7842,214.1133,18547.0
2025-04-21 15:40:00,214.71,214.91,214.57,214.78,13899.0,214.1532,214.3527,214.0136,214.223,13899.0
2025-04-21 15:45:00,214.78,215.01,214.62,214.84,10501.0,214.223,214.4524,214.0635,214.2829,10501.0
2025-04-21 15:50:00,214.74,215.58,214.47,215.27,24838.0,214.1831,215.021,213.9138,214.7118,24838.0
2025-04-21 15:55:00,215.41,216.0,215.3,215.61,56652.0,214.8514,215.4399,214.7417,215.0509,56652.0
2025-04-22 09:30:00,217.53,218.3,216.97,217.74,20243.0,216.9659,217.7339,216.4074,217.1754,20243.0
2025-04-22 09:35:00,217.74,218.4,217.66,218.0,3696.0,217.1754,217.8336,217.0956,217.4347,3696.0
2025-04-22 09:40:00,218.48,218.48,218.1,218.29,5188.0,217.9134,217.9134,217.5344,217.7239,5188.0
2025-04-22 09:45:00,218.25,218.25,217.57,217.75,4752.0,217.684,217.684,217.0058,217.1853,4752.0
2025-04-22 09:50:00,217.7,218.01,217.24,217.74,7835.0,217.1355,217.4447,216.6767,217.1754,7835.0
2025-04-22 09:55:00,217.56,217.95,217.42,217.8,5985.0,216.9958,217.3848,216.8562,217.2352,5985.0
2025-04-22 10:00:00,217.86,217.96,217.57,217.57,8663.0,217.295,217.3948,217.0058,217.0058,8663.0
2025-04-22 10:05:00,217.63,218.07,217.63,218.03,5120.0,217.0656,217.5045,217.0656,217.4646,5120.0
2025-04-22 10:10:00,218.06,218.1,217.86,217.99,3766.0,217.4945,217.5344,217.295,217.4247,3766.0
2025-04-22 10:15:00,218.13,218.19,217.95,218.14,3662.0,217.5643,217.6242,217.3848,217.5743,3662.0
2025-04-22 10:20:00,218.14,218.27,218.02,218.14,9598.0,217.5743,217.704,217.4546,217.5743,9598.0
2025-04-22 10:25:00,218.03,218.03,217.71,217.85,4231.0,217.4646,217.4646,217.1454,217.2851,4231.0
2025-04-22 10:30:00,217.76,217.94,217.59,217.84,2100.0,217.1953,217.3748,217.0257,217.2751,2100.0
2025-04-22 10:35:00,217.75,218.36,217.7,218.36,5751.0,217.1853,217.7938,217.1355,217.7938,5751.0
2025-04-22 10:40:00,218.38,218.51,218.13,218.3,4162.0,217.8137,217.9434,217.5643,217.7339,4162.0
2025-04-22 10:45:00,218.3,218.43,218.23,218.23,1402.0,217.7339,217.8636,217.6641,217.6641,1402.0
2025-04-22 10:50:00,218.26,218.27,218.01,218.17,3355.0,217.694,217.704,217.4447,217.6042,3355.0
2025-04-22 10:55:00,218.05,218.61,218.03,218.61,5858.0,217.4846,218.0431,217.4646,218.0431,5858.0
2025-04-22 11:00:00,218.5,219.07,218.5,219.07,3467.0,217.9334,218.5019,217.9334,218.5019,3467.0
2025-04-22 11:05:00,219.02,219.21,218.99,219.17,4383.0,218.452,218.6415,218.4221,218.6017,4383.0
2025-04-22 11:10:00,219.19,219.44,219.15,219.26,6923.0,218.6216,218.871,218.5817,218.6914,6923.0
2025-04-22 11:15:00,219.25,219.26,219.03,219.03,1653.0,218.6814,218.6914,218.462,218.462,1653.0
2025-04-22 11:20:00,219.09,219.24,218.88,219.1,5487.0,218.5219,218.6715,218.3124,218.5318,5487.0
2025-04-22 11:25:00,219.09,219.09,218.82,218.99,2348.0,218.5219,218.5219,218.2526,218.4221,2348.0
2025-04-22 11:30:00,218.89,218.93,218.72,218.83,5325.0,218.3224,218.3623,218.1528,218.2625,5325.0
2025-04-22 11:35:00,218.93,218.93,218.61,218.61,6358.0,218.3623,218.3623,218.0431,218.0431,6358.0
2025-04-22 11:40:00,218.62,218.65,218.06,218.12,5695.0,218.0531,218.083,217.4945,217.5544,5695.0
2025-04-22 11:45:00,218.07,218.31,217.98,218.23,3158.0,217.5045,217.7439,217.4147,217.6641,3158.0
2025-04-22 11:50:00,218.24,218.74,218.11,218.67,4517.0,217.6741,218.1728,217.5444,218.1029,4517.0
2025-04-22 11:55:00,218.52,219.35,218.5,219.23,12410.0,217.9533,218.7812,217.9334,218.6615,12410.0
2025-04-22 12:00:00,219.36,220.67,219.35,220.46,31312.0,218.7912,220.0978,218.7812,219.8883,31312.0
2025-04-22 12:05:00,220.49,220.68,220.1,220.11,6140.0,219.9182,220.1077,219.5292,219.5392,6140.0
2025-04-22 12:10:00,220.25,220.56,220.18,220.46,5754.0,219.6789,219.988,219.609,219.8883,5754.0
2025-04-22 12:15:00,220.48,220.79,220.17,220.67,12187.0,219.9083,220.2175,219.5991,220.0978,12187.0
2025-04-22 12:20:00,220.78,220.84,220.54,220.84,4382.0,220.2075,220.2673,219.9681,220.2673,4382.0
2025-04-22 12:25:00,220.72,221.12,220.62,220.8,5248.0,220.1476,220.5466,220.0479,220.2274,5248.0
2025-04-22 12:30:00,220.73,220.96,220.59,220.79,4669.0,220.1576,220.387,220.018,220.2175,4669.0
2025-04-22 12:35:00,220.67,220.67,220.43,220.43,2757.0,220.0978,220.0978,219.8584,219.8584,2757.0
2025-04-22 12:40:00,220.39,220.56,220.07,220.56,12961.0,219.8185,219.988,219.4993,219.988,12961.0
2025-04-22 12:45:00,220.56,220.57,220.18,220.51,7294.0,219.988,219.998,219.609,219.9382,7294.0
2025-04-22 12:50:00,220.47,220.48,219.96,220.48,5540.0,219.8983,219.9083,219.3896,219.9083,5540.0
2025-04-22 12:55:00,220.48,220.52,220.23,220.28,2290.0,219.9083,219.9482,219.6589,219.7088,2290.0
2025-04-22 13:00:00,220.27,220.59,220.27,220.39,9063.0,219.6988,220.018,219.6988,219.8185,9063.0
2025-04-22 13:05:00,220.48,220.75,220.13,220.32,9589.0,219.9083,220.1776,219.5592,219.7487,9589.0
2025-04-22 13:10:00,220.07,220.07,219.28,219.29,2586.0,219.4993,219.4993,218.7114,218.7213,2586.0
2025-04-22 13:15:00,219.12,219.15,218.36,218.74,5152.0,218.5518,218.5817,217.7938,218.1728,5152.0
2025-04-22 13:20:00,218.57,218.57,217.91,218.1,5367.0,218.0032,218.0032,217.3449,217.5344,5367.0
2025-04-22 13:25:00,218.09,218.63,217.32,217.4,5357.0,217.5245,218.0631,216.7565,216.8362,5357.0
2025-04-22 13:30:00,217.41,217.66,217.28,217.52,7215.0,216.8462,217.0956,216.7166,216.9559,7215.0
2025-04-22 13:35:00,217.6,218.32,217.56,218.03,6135.0,217.0357,217.7539,216.9958,217.4646,6135.0
2025-04-22 13:40:00,218.22,218.33,217.77,218.31,2746.0,217.6541,217.7638,217.2053,217.7439,2746.0
2025-04-22 13:45:00,218.14,218.14,217.2,217.44,6581.0,217.5743,217.5743,216.6368,216.8761,6581.0
2025-04-22 13:50:00,217.34,217.68,217.2,217.61,3509.0,216.7764,217.1155,216.6368,217.0457,3509.0
2025-04-22 13:55:00,217.49,217.72,217.34,217.44,5339.0,216.926,217.1554,216.7764,216.8761,5339.0
2025-04-22 14:00:00,217.31,218.09,217.18,218.09,7187.0,216.7465,217.5245,216.6168,217.5245,7187.0
2025-04-22 14:05:00,218.11,218.5,218.11,218.35,5857.0,217.5444,217.9334,217.5444,217.7838,5857.0
2025-04-22 14:10:00,218.25,218.51,218.16,218.51,3161.0,217.684,217.9434,217.5943,217.9434,3161.0
2025-04-22 14:15:00,218.29,218.85,218.29,218.84,19043.0,217.7239,218.2825,217.7239,218.2725,19043.0
2025-04-22 14:20:00,218.85,219.5,218.85,219.33,2200.0,218.2825,218.9308,218.2825,218.7612,2200.0
2025-04-22 14:25:00,219.37,219.37,219.13,219.3,2846.0,218.8011,218.8011,218.5618,218.7313,2846.0
2025-04-22 14:30:00,219.3,219.48,219.18,219.48,3666.0,218.7313,218.9108,218.6116,218.9108,3666.0
2025-04-22 14:35:00,219.48,219.65,219.3,219.41,5280.0,218.9108,219.0804,218.7313,218.841,5280.0
2025-04-22 14:40:00,219.42,219.8,219.4,219.64,3914.0,218.851,219.23,218.8311,219.0704,3914.0
2025-04-22 14:45:00,219.6,219.81,219.6,219.61,1770.0,219.0305,219.24,219.0305,219.0405,1770.0
2025-04-22 14:50:00,219.7,220.05,219.69,220.01,6646.0,219.1303,219.4794,219.1203,219.4395,6646.0
2025-04-22 14:55:00,220.01,220.32,220.01,220.11,15232.0,219.4395,219.7487,219.4395,219.5392,15232.0
2025-04-22 15:00:00,220.13,220.52,220.12,220.52,8637.0,219.5592,219.9482,219.5492,219.9482,8637.0
2025-04-22 15:05:00,220.55,220.67,219.97,220.1,30106.0,219.9781,220.0978,219.3996,219.5292,30106.0
2025-04-22 15:10:00,220.11,220.25,220.0,220.0,7435.0,219.5392,219.6789,219.4295,219.4295,7435.0
2025-04-22 15:15:00,220.15,220.26,219.89,220.11,10385.0,219.5791,219.6888,219.3198,219.5392,10385.0
2025-04-22 15:20:00,220.11,220.13,219.78,220.13,12116.0,219.5392,219.5592,219.2101,219.5592,12116.0
2025-04-22 15:25:00,220.19,220.35,219.97,220.26,5268.0,219.619,219.7786,219.3996,219.6888,5268.0
2025-04-22 15:30:00,220.13,220.42,220.05,220.27,12499.0,219.5592,219.8484,219.4794,219.6988,12499.0
2025-04-22 15:35:00,220.21,220.44,219.81,219.85,47891.0,219.639,219.8684,219.24,219.2799,47891.0
2025-04-22 15:40:00,219.88,221.05,219.83,220.7,12682.0,219.3098,220.4768,219.2599,220.1277,12682.0
2025-04-22 15:45:00,220.65,221.0,220.6,220.81,11189.0,220.0778,220.4269,220.0279,220.2374,11189.0
2025-04-22 15:50:00,220.72,221.37,220.44,220.92,28817.0,220.1476,220.7959,219.8684,220.3471,28817.0
2025-04-22 15:55:00,220.91,220.91,220.41,220.47,83191.0,220.3371,220.3371,219.8384,219.8983,83191.0
2025-04-23 09:30:00,229.23,232.31,228.36,231.61,61035.0,228.6356,231.7076,227.7678,231.0094,61035.0
2025-04-23 09:35:00,231.98,235.34,231.23,234.84,49270.0,231.3784,234.7297,230.6304,234.231,49270.0
2025-04-23 09:40:00,234.7,236.03,234.7,235.1,67405.0,234.0914,235.4179,234.0914,234.4903,67405.0
2025-04-23 09:45:00,234.81,236.42,234.8,236.27,32779.0,234.2011,235.8069,234.1911,235.6573,32779.0
2025-04-23 09:50:00,236.25,236.44,235.38,235.49,39723.0,235.6374,235.8269,234.7696,234.8793,39723.0
2025-04-23 09:55:00,235.31,235.31,234.31,234.79,43146.0,234.6998,234.6998,233.7024,234.1811,43146.0
2025-04-23 10:00:00,234.89,235.97,233.92,234.3,38038.0,234.2809,235.3581,233.3134,233.6924,38038.0
2025-04-23 10:05:00,234.21,234.69,233.69,234.49,29172.0,233.6027,234.0814,233.084,233.8819,29172.0
2025-04-23 10:10:00,234.39,234.93,233.59,233.6,15797.0,233.7822,234.3208,232.9843,232.9942,15797.0
2025-04-23 10:15:00,233.55,233.55,232.43,233.16,11483.0,232.9444,232.9444,231.8273,232.5554,11483.0
2025-04-23 10:20:00,233.15,233.64,232.29,233.56,30759.0,232.5454,233.0341,231.6876,232.9543,30759.0
2025-04-23 10:25:00,233.39,234.56,233.36,233.77,32957.0,232.7848,233.9517,232.7549,233.1638,32957.0
2025-04-23 10:30:00,233.86,235.11,233.79,234.72,17062.0,233.2536,234.5003,233.1837,234.1113,17062.0
2025-04-23 10:35:00,234.6,235.13,234.34,234.34,15536.0,233.9916,234.5203,233.7323,233.7323,15536.0
2025-04-23 10:40:00,234.31,234.68,233.94,234.0,10398.0,233.7024,234.0714,233.3334,233.3932,10398.0
2025-04-23 10:45:00,234.0,234.17,233.57,233.67,19563.0,233.3932,233.5628,232.9643,233.0641,19563.0
2025-04-23 10:50:00,233.66,233.66,233.24,233.43,28781.0,233.0541,233.0541,232.6352,232.8247,28781.0
2025-04-23 10:55:00,233.24,233.73,233.15,233.41,16895.0,232.6352,233.1239,232.5454,232.8047,16895.0
2025-04-23 11:00:00,233.47,233.56,232.5,233.09,23741.0,232.8646,232.9543,231.8971,232.4856,23741.0
2025-04-23 11:05:00,233.1,233.51,232.99,233.39,13123.0,232.4955,232.9045,232.3858,232.7848,13123.0
2025-04-23 11:10:00,233.16,233.37,232.98,233.15,16279.0,232.5554,232.7648,232.3758,232.5454,16279.0
2025-04-23 11:15:00,233.12,233.32,232.33,232.52,11456.0,232.5155,232.715,231.7275,231.917,11456.0
2025-04-23 11:20:00,232.42,232.79,231.41,232.19,28878.0,231.8173,232.1863,230.8099,231.5879,28878.0
2025-04-23 11:25:00,232.07,232.46,231.43,231.67,17637.0,231.4682,231.8572,230.8299,231.0692,17637.0
2025-04-23 11:30:00,231.45,231.89,230.98,231.8,42163.0,230.8498,231.2887,230.381,231.1989,42163.0
2025-04-23 11:35:00,231.81,232.25,231.59,232.12,25885.0,231.2089,231.6477,230.9894,231.5181,25885.0
2025-04-23 11:40:00,232.11,232.5,231.9,232.0,34631.0,231.5081,231.8971,231.2986,231.3984,34631.0
2025-04-23 11:45:00,231.99,232.11,230.94,231.1,43906.0,231.3884,231.5081,230.3411,230.5007,43906.0
2025-04-23 11:50:00,230.75,231.48,230.72,231.42,9511.0,230.1516,230.8797,230.1217,230.8199,9511.0
2025-04-23 11:55:00,231.42,231.87,231.41,231.65,20564.0,230.8199,231.2687,230.8099,231.0493,20564.0
2025-04-23 12:00:00,231.67,231.84,230.56,230.69,19118.0,231.0692,231.2388,229.9621,230.0918,19118.0
2025-04-23 12:05:00,230.69,230.7,229.41,229.5,16778.0,230.0918,230.1018,228.8151,228.9049,16778.0
2025-04-23 12:10:00,229.5,230.13,229.27,229.45,17716.0,228.9049,229.5332,228.6755,228.855,17716.0
2025-04-23 12:15:00,229.3,229.47,228.6,228.76,13419.0,228.7054,228.8749,228.0072,228.1668,13419.0
2025-04-23 12:20:00,228.6,229.21,228.53,229.08,8660.0,228.0072,228.6156,227.9374,228.486,8660.0
2025-04-23 12:25:00,229.08,230.36,228.96,230.36,16974.0,228.486,229.7626,228.3663,229.7626,16974.0
2025-04-23 12:30:00,230.16,230.58,229.93,230.44,10768.0,229.5632,229.9821,229.3338,229.8424,10768.0
2025-04-23 12:35:00,230.56,231.04,230.56,230.6,8301.0,229.9621,230.4409,229.9621,230.002,8301.0
2025-04-23 12:40:00,230.63,230.9,230.51,230.51,10076.0,230.0319,230.3012,229.9122,229.9122,10076.0
2025-04-23 12:45:00,230.43,230.62,229.92,229.99,7991.0,229.8325,230.022,229.3238,229.3936,7991.0
2025-04-23 12:50:00,229.98,230.45,229.93,230.26,4635.0,229.3836,229.8524,229.3338,229.6629,4635.0
2025-04-23 12:55:00,230.38,230.95,230.28,230.64,5676.0,229.7826,230.3511,229.6828,230.0419,5676.0
2025-04-23 13:00:00,230.53,231.05,230.12,230.92,10997.0,229.9322,230.4508,229.5233,230.3212,10997.0
2025-04-23 13:05:00,230.91,231.54,230.84,231.54,16949.0,230.3112,230.9396,230.2414,230.9396,16949.0
2025-04-23 13:10:00,231.58,231.59,231.04,231.25,12158.0,230.9795,230.9894,230.4409,230.6503,12158.0
2025-04-23 13:15:00,231.27,231.64,231.19,231.64,19109.0,230.6703,231.0393,230.5905,231.0393,19109.0
2025-04-23 13:20:00,231.64,232.33,231.58,232.1,58065.0,231.0393,231.7275,230.9795,231.4981,58065.0
2025-04-23 13:25:00,232.07,232.33,231.88,232.13,43874.0,231.4682,231.7275,231.2787,231.528,43874.0
2025-04-23 13:30:00,232.23,232.49,231.98,232.41,66843.0,231.6278,231.8871,231.3784,231.8073,66843.0
2025-04-23 13:35:00,232.4,232.43,230.91,231.2,25960.0,231.7973,231.8273,230.3112,230.6005,25960.0
2025-04-23 13:40:00,231.22,231.51,230.94,231.51,9199.0,230.6204,230.9097,230.3411,230.9097,9199.0
2025-04-23 13:45:00,231.51,231.54,230.91,231.54,22518.0,230.9097,230.9396,230.3112,230.9396,22518.0
2025-04-23 13:50:00,231.39,231.76,231.17,231.76,13056.0,230.79,231.159,230.5705,231.159,13056.0
2025-04-23 13:55:00,231.77,232.31,231.77,231.96,16670.0,231.169,231.7076,231.169,231.3585,16670.0
2025-04-23 14:00:00,232.11,232.31,231.47,231.83,24326.0,231.5081,231.7076,230.8698,231.2288,24326.0
2025-04-23 14:05:00,231.87,232.0,231.58,231.88,6836.0,231.2687,231.3984,230.9795,231.2787,6836.0
2025-04-23 14:10:00,231.84,232.23,231.45,231.69,15515.0,231.2388,231.6278,230.8498,231.0892,15515.0
2025-04-23 14:15:00,231.8,232.19,231.66,231.66,10031.0,231.1989,231.5879,231.0593,231.0593,10031.0
2025-04-23 14:20:00,231.82,232.24,231.55,231.58,7858.0,231.2188,231.6378,230.9495,230.9795,7858.0
2025-04-23 14:25:00,231.57,231.59,230.27,230.28,8226.0,230.9695,230.9894,229.6729,229.6828,8226.0
2025-04-23 14:30:00,230.46,231.07,230.36,230.62,13730.0,229.8624,230.4708,229.7626,230.022,13730.0
2025-04-23 14:35:00,230.62,231.25,230.62,231.16,21439.0,230.022,230.6503,230.022,230.5606,21439.0
2025-04-23 14:40:00,231.16,231.44,230.95,230.99,52364.0,230.5606,230.8398,230.3511,230.391,52364.0
2025-04-23 14:45:00,230.77,231.38,230.67,231.16,16901.0,230.1716,230.78,230.0718,230.5606,16901.0
2025-04-23 14:50:00,231.27,231.27,230.49,230.69,27356.0,230.6703,230.6703,229.8923,230.0918,27356.0
2025-04-23 14:55:00,230.7,231.25,230.7,230.78,8805.0,230.1018,230.6503,230.1018,230.1815,8805.0
2025-04-23 15:00:00,230.78,231.09,229.92,229.94,7390.0,230.1815,230.4907,229.3238,229.3437,7390.0
2025-04-23 15:05:00,230.03,230.6,230.0,230.04,9985.0,229.4335,230.002,229.4036,229.4435,9985.0
2025-04-23 15:10:00,230.12,230.37,229.65,229.83,8127.0,229.5233,229.7726,229.0545,229.234,8127.0
2025-04-23 15:15:00,229.68,229.84,229.38,229.67,10700.0,229.0844,229.244,228.7852,229.0744,10700.0
2025-04-23 15:20:00,229.58,229.71,229.01,229.01,13854.0,228.9847,229.1143,228.4161,228.4161,13854.0
2025-04-23 15:25:00,228.99,229.44,228.94,229.06,9871.0,228.3962,228.845,228.3463,228.466,9871.0
2025-04-23 15:30:00,229.05,229.63,229.04,229.15,21196.0,228.456,229.0345,228.4461,228.5558,21196.0
2025-04-23 15:35:00,229.06,229.16,228.44,228.74,13731.0,228.466,228.5657,227.8476,228.1468,13731.0
2025-04-23 15:40:00,228.8,229.15,228.62,229.06,19679.0,228.2067,228.5558,228.0271,228.466,19679.0
2025-04-23 15:45:00,229.04,229.39,228.85,229.22,27902.0,228.4461,228.7952,228.2566,228.6256,27902.0
2025-04-23 15:50:00,229.4,230.98,229.37,230.64,60901.0,228.8051,230.381,228.7752,230.0419,60901.0
2025-04-23 15:55:00,230.64,230.79,229.69,229.77,150365.0,230.0419,230.1915,229.0944,229.1742,150365.0
2025-04-24 09:30:00,228.48,229.03,227.55,228.28,25908.0,227.8875,228.4361,226.9599,227.688,25908.0
2025-04-24 09:35:00,228.28,229.82,228.06,229.82,9996.0,227.688,229.224,227.4686,229.224,9996.0
2025-04-24 09:40:00,229.54,231.4,229.4,230.71,7194.0,228.9448,230.7999,228.8051,230.1117,7194.0
2025-04-24 09:45:00,230.67,230.82,229.82,230.75,9209.0,230.0718,230.2214,229.224,230.1516,9209.0
2025-04-24 09:50:00,230.77,231.03,230.27,230.66,27243.0,230.1716,230.4309,229.6729,230.0619,27243.0
2025-04-24 09:55:00,230.64,231.23,230.55,231.08,4318.0,230.0419,230.6304,229.9521,230.4808,4318.0
2025-04-24 10:00:00,231.24,231.97,230.92,231.6,16967.0,230.6404,231.3685,230.3212,230.9994,16967.0
2025-04-24 10:05:00,231.79,232.09,231.51,231.83,10465.0,231.1889,231.4881,230.9097,231.2288,10465.0
2025-04-24 10:10:00,231.68,232.05,231.38,231.68,14869.0,231.0792,231.4483,230.78,231.0792,14869.0
2025-04-24 10:15:00,231.65,231.88,231.47,231.84,6750.0,231.0493,231.2787,230.8698,231.2388,6750.0
2025-04-24 10:20:00,231.89,232.74,231.83,232.41,7342.0,231.2887,232.1365,231.2288,231.8073,7342.0
2025-04-24 10:25:00,232.47,232.85,232.28,232.85,5168.0,231.8672,232.2462,231.6777,232.2462,5168.0
2025-04-24 10:30:00,232.74,233.51,232.68,233.51,8326.0,232.1365,232.9045,232.0766,232.9045,8326.0
2025-04-24 10:35:00,233.38,233.7,233.24,233.57,8829.0,232.7748,233.094,232.6352,232.9643,8829.0
2025-04-24 10:40:00,233.47,233.72,233.09,233.33,15120.0,232.8646,233.1139,232.4856,232.7249,15120.0
2025-04-24 10:45:00,233.33,233.55,232.88,233.29,11403.0,232.7249,232.9444,232.2761,232.685,11403.0
2025-04-24 10:50:00,233.38,233.4,232.9,233.25,7483.0,232.7748,232.7948,232.296,232.6451,7483.0
2025-04-24 10:55:00,233.38,233.81,233.35,233.81,10066.0,232.7748,233.2037,232.7449,233.2037,10066.0
2025-04-24 11:00:00,233.81,234.54,233.61,234.5,10791.0,233.2037,233.9318,233.0042,233.8919,10791.0
2025-04-24 11:05:00,234.44,234.54,234.06,234.12,9784.0,233.8321,233.9318,233.453,233.5129,9784.0
2025-04-24 11:10:00,234.22,234.47,234.01,234.22,10078.0,233.6126,233.862,233.4032,233.6126,10078.0
2025-04-24 11:15:00,234.22,234.48,234.09,234.25,12406.0,233.6126,233.872,233.483,233.6425,12406.0
2025-04-24 11:20:00,234.33,234.44,234.02,234.25,18583.0,233.7223,233.8321,233.4131,233.6425,18583.0
2025-04-24 11:25:00,234.25,234.31,233.96,234.11,16877.0,233.6425,233.7024,233.3533,233.5029,16877.0
2025-04-24 11:30:00,234.23,234.55,233.98,234.45,11294.0,233.6226,233.9418,233.3732,233.842,11294.0
2025-04-24 11:35:00,234.55,234.55,234.16,234.39,17224.0,233.9418,233.9418,233.5528,233.7822,17224.0
2025-04-24 11:40:00,234.28,234.6,234.18,234.37,21856.0,233.6725,233.9916,233.5727,233.7622,21856.0
2025-04-24 11:45:00,234.4,234.68,234.21,234.66,10900.0,233.7922,234.0714,233.6027,234.0515,10900.0
2025-04-24 11:50:00,234.42,234.88,234.19,234.88,4289.0,233.8121,234.2709,233.5827,234.2709,4289.0
2025-04-24 11:55:00,234.83,234.94,234.3,234.72,25265.0,234.221,234.3308,233.6924,234.1113,25265.0
2025-04-24 12:00:00,234.76,234.89,234.09,234.41,40205.0,234.1512,234.2809,233.483,233.8021,40205.0
2025-04-24 12:05:00,234.26,234.34,234.11,234.31,3496.0,233.6525,233.7323,233.5029,233.7024,3496.0
2025-04-24 12:10:00,234.41,234.77,234.39,234.77,4279.0,233.8021,234.1612,233.7822,234.1612,4279.0
2025-04-24 12:15:00,234.77,235.02,234.71,234.93,14065.0,234.1612,234.4106,234.1014,234.3208,14065.0
2025-04-24 12:20:00,234.9,235.24,234.89,235.14,8105.0,234.2909,234.63,234.2809,234.5302,8105.0
2025-04-24 12:25:00,235.06,235.95,235.01,235.95,10431.0,234.4504,235.3381,234.4006,235.3381,10431.0
2025-04-24 12:30:00,236.0,236.45,235.72,236.45,6208.0,235.388,235.8368,235.1087,235.8368,6208.0
2025-04-24 12:35:00,236.28,236.7,236.14,236.7,9473.0,235.6673,236.0862,235.5276,236.0862,9473.0
2025-04-24 12:40:00,236.63,236.82,236.43,236.56,24815.0,236.0164,236.2059,235.8169,235.9466,24815.0
2025-04-24 12:45:00,236.46,236.75,236.28,236.4,8521.0,235.8468,236.1361,235.6673,235.787,8521.0
2025-04-24 12:50:00,236.56,236.7,236.38,236.62,5796.0,235.9466,236.0862,235.767,236.0064,5796.0
2025-04-24 12:55:00,236.69,237.05,236.67,236.84,7226.0,236.0762,236.4353,236.0563,236.2258,7226.0
2025-04-24 13:00:00,236.71,236.75,236.04,236.06,7793.0,236.0962,236.1361,235.4279,235.4479,7793.0
2025-04-24 13:05:00,236.04,236.13,235.91,235.92,6151.0,235.4279,235.5177,235.2982,235.3082,6151.0
2025-04-24 13:10:00,236.01,236.23,235.91,236.18,10108.0,235.398,235.6174,235.2982,235.5675,10108.0
2025-04-24 13:15:00,236.15,236.42,236.04,236.26,16959.0,235.5376,235.8069,235.4279,235.6473,16959.0
2025-04-24 13:20:00,236.27,236.74,236.11,236.65,9266.0,235.6573,236.1261,235.4977,236.0363,9266.0
2025-04-24 13:25:00,236.64,236.77,236.49,236.49,7319.0,236.0263,236.156,235.8767,235.8767,7319.0
2025-04-24 13:30:00,236.53,236.93,236.53,236.69,5152.0,235.9166,236.3156,235.9166,236.0762,5152.0
2025-04-24 13:35:00,236.58,236.74,236.49,236.7,7489.0,235.9665,236.1261,235.8767,236.0862,7489.0
2025-04-24 13:40:00,236.76,236.86,236.59,236.84,17904.0,236.146,236.2458,235.9765,236.2258,17904.0
2025-04-24 13:45:00,236.84,237.05,236.63,237.05,14298.0,236.2258,236.4353,236.0164,236.4353,14298.0
2025-04-24 13:50:00,237.03,237.26,236.79,237.26,19969.0,236.4153,236.6447,236.176,236.6447,19969.0
2025-04-24 13:55:00,237.23,237.23,236.82,236.95,18158.0,236.6148,236.6148,236.2059,236.3355,18158.0
2025-04-24 14:00:00,236.96,237.35,236.93,237.14,14460.0,236.3455,236.7345,236.3156,236.5251,14460.0
2025-04-24 14:05:00,237.0,237.22,236.61,236.65,9304.0,236.3854,236.6048,235.9964,236.0363,9304.0
2025-04-24 14:10:00,236.66,236.67,236.03,236.04,6419.0,236.0463,236.0563,235.4179,235.4279,6419.0
2025-04-24 14:15:00,236.04,236.04,235.6,235.9,6868.0,235.4279,235.4279,234.989,235.2883,6868.0
2025-04-24 14:20:00,235.85,235.9,235.49,235.7,6388.0,235.2384,235.2883,234.8793,235.0888,6388.0
2025-04-24 14:25:00,235.71,235.98,235.67,235.87,9338.0,235.0988,235.3681,235.0589,235.2583,9338.0
2025-04-24 14:30:00,235.84,236.12,235.84,236.0,10210.0,235.2284,235.5077,235.2284,235.388,10210.0
2025-04-24 14:35:00,236.07,236.15,235.97,236.05,7917.0,235.4578,235.5376,235.3581,235.4379,7917.0
2025-04-24 14:40:00,235.98,236.08,235.72,235.74,21849.0,235.3681,235.4678,235.1087,235.1287,21849.0
2025-04-24 14:45:00,235.66,235.94,235.66,235.76,6592.0,235.0489,235.3282,235.0489,235.1486,6592.0
2025-04-24 14:50:00,235.76,235.87,235.45,235.54,9806.0,235.1486,235.2583,234.8394,234.9292,9806.0
2025-04-24 14:55:00,235.51,235.56,235.26,235.46,9610.0,234.8993,234.9492,234.6499,234.8494,9610.0
2025-04-24 15:00:00,235.4,235.58,235.16,235.26,15949.0,234.7896,234.9691,234.5502,234.6499,15949.0
2025-04-24 15:05:00,235.24,235.45,235.12,235.43,9217.0,234.63,234.8394,234.5103,234.8195,9217.0
2025-04-24 15:10:00,235.43,235.43,234.93,235.05,28133.0,234.8195,234.8195,234.3208,234.4405,28133.0
2025-04-24 15:15:00,235.04,235.3,235.01,235.03,16642.0,234.4305,234.6898,234.4006,234.4205,16642.0
2025-04-24 15:20:00,235.11,235.56,235.03,235.23,14259.0,234.5003,234.9492,234.4205,234.62,14259.0
2025-04-24 15:25:00,235.23,235.64,235.23,235.33,10831.0,234.62,235.0289,234.62,234.7197,10831.0
2025-04-24 15:30:00,235.26,235.63,235.21,235.35,14891.0,234.6499,235.019,234.6001,234.7397,14891.0
2025-04-24 15:35:00,235.33,235.83,234.95,235.71,20968.0,234.7197,235.2185,234.3407,235.0988,20968.0
2025-04-24 15:40:00,235.71,236.07,235.71,235.93,20287.0,235.0988,235.4578,235.0988,235.3182,20287.0
2025-04-24 15:45:00,235.93,236.22,235.75,236.15,17341.0,235.3182,235.6074,235.1387,235.5376,17341.0
2025-04-24 15:50:00,236.09,236.74,235.73,236.66,54258.0,235.4778,236.1261,235.1187,236.0463,54258.0
2025-04-24 15:55:00,236.73,237.0,236.09,236.2,192287.0,236.1161,236.3854,235.4778,235.5875,192287.0
2025-04-25 09:30:00,236.52,237.84,236.3,237.66,23640.0,235.9067,237.2232,235.6872,237.0437,23640.0
2025-04-25 09:35:00,237.66,238.02,237.08,237.31,9217.0,237.0437,237.4028,236.4652,236.6946,9217.0
2025-04-25 09:40:00,237.31,237.58,236.48,236.68,10360.0,236.6946,236.9639,235.8668,236.0662,10360.0
2025-04-25 09:45:00,236.68,236.68,235.26,235.74,18552.0,236.0662,236.0662,234.6499,235.1287,18552.0
2025-04-25 09:50:00,235.91,236.08,234.83,235.13,23265.0,235.2982,235.4678,234.221,234.5203,23265.0
2025-04-25 09:55:00,235.37,235.56,234.18,234.55,20896.0,234.7596,234.9492,233.5727,233.9418,20896.0
2025-04-25 10:00:00,234.92,236.04,234.92,235.22,8009.0,234.3108,235.4279,234.3108,234.61,8009.0
2025-04-25 10:05:00,235.42,236.29,234.84,236.22,32121.0,234.8095,235.6773,234.231,235.6074,32121.0
2025-04-25 10:10:00,236.22,236.88,236.0,236.84,16073.0,235.6074,236.2657,235.388,236.2258,16073.0
2025-04-25 10:15:00,236.84,236.98,236.35,236.52,23484.0,236.2258,236.3655,235.7371,235.9067,23484.0
2025-04-25 10:20:00,236.46,236.53,235.38,236.28,13757.0,235.8468,235.9166,234.7696,235.6673,13757.0
2025-04-25 10:25:00,236.27,236.27,235.4,235.6,17984.0,235.6573,235.6573,234.7896,234.989,17984.0
2025-04-25 10:30:00,235.6,235.66,234.81,235.08,26044.0,234.989,235.0489,234.2011,234.4704,26044.0
2025-04-25 10:35:00,235.19,235.33,235.09,235.22,5230.0,234.5801,234.7197,234.4804,234.61,5230.0
2025-04-25 10:40:00,235.28,235.7,235.27,235.63,15678.0,234.6699,235.0888,234.6599,235.019,15678.0
2025-04-25 10:45:00,235.53,235.66,235.07,235.09,10178.0,234.9192,235.0489,234.4604,234.4804,10178.0
2025-04-25 10:50:00,235.17,235.47,235.09,235.2,9769.0,234.5602,234.8594,234.4804,234.5901,9769.0
2025-04-25 10:55:00,235.24,235.56,234.62,234.97,4565.0,234.63,234.9492,234.0116,234.3607,4565.0
2025-04-25 11:00:00,234.92,235.33,234.91,235.15,2845.0,234.3108,234.7197,234.3008,234.5402,2845.0
2025-04-25 11:05:00,235.15,235.22,234.78,234.95,4643.0,234.5402,234.61,234.1712,234.3407,4643.0
2025-04-25 11:10:00,234.94,235.44,234.93,235.07,13307.0,234.3308,234.8295,234.3208,234.4604,13307.0
2025-04-25 11:15:00,235.21,235.24,234.63,235.08,4650.0,234.6001,234.63,234.0216,234.4704,4650.0
2025-04-25 11:20:00,235.02,235.13,234.87,235.0,4179.0,234.4106,234.5203,234.2609,234.3906,4179.0
2025-04-25 11:25:00,234.85,234.85,234.23,234.29,4300.0,234.241,234.241,233.6226,233.6824,4300.0
2025-04-25 11:30:00,234.11,234.45,234.11,234.45,6903.0,233.5029,233.842,233.5029,233.842,6903.0
2025-04-25 11:35:00,234.41,234.41,233.88,233.97,5344.0,233.8021,233.8021,233.2735,233.3633,5344.0
2025-04-25 11:40:00,234.13,234.46,233.83,233.83,16138.0,233.5229,233.852,233.2236,233.2236,16138.0
2025-04-25 11:45:00,233.91,233.96,233.7,233.86,4060.0,233.3034,233.3533,233.094,233.2536,4060.0
2025-04-25 11:50:00,233.91,234.13,233.81,233.96,23137.0,233.3034,233.5229,233.2037,233.3533,23137.0
2025-04-25 11:55:00,233.96,234.64,233.96,234.41,5236.0,233.3533,234.0315,233.3533,233.8021,5236.0
2025-04-25 12:00:00,234.48,234.68,234.48,234.68,2754.0,233.872,234.0714,233.872,234.0714,2754.0
2025-04-25 12:05:00,234.79,235.13,234.65,234.84,5030.0,234.1811,234.5203,234.0415,234.231,5030.0
2025-04-25 12:10:00,234.7,235.03,234.7,234.97,3173.0,234.0914,234.4205,234.0914,234.3607,3173.0
2025-04-25 12:15:00,234.99,234.99,234.42,234.54,6042.0,234.3806,234.3806,233.8121,233.9318,6042.0
2025-04-25 12:20:00,234.65,234.92,234.56,234.91,3020.0,234.0415,234.3108,233.9517,234.3008,3020.0
2025-04-25 12:25:00,234.82,235.13,234.8,235.13,4601.0,234.2111,234.5203,234.1911,234.5203,4601.0
2025-04-25 12:30:00,235.06,235.06,234.74,234.89,6473.0,234.4504,234.4504,234.1313,234.2809,6473.0
2025-04-25 12:35:00,234.98,235.03,234.62,234.65,7887.0,234.3707,234.4205,234.0116,234.0415,7887.0
2025-04-25 12:40:00,234.73,234.83,234.58,234.82,5021.0,234.1213,234.221,233.9717,234.2111,5021.0
2025-04-25 12:45:00,234.78,234.81,234.35,234.66,60458.0,234.1712,234.2011,233.7423,234.0515,60458.0
2025-04-25 12:50:00,234.53,234.54,234.13,234.2,7361.0,233.9218,233.9318,233.5229,233.5927,7361.0
2025-04-25 12:55:00,234.2,234.2,233.94,234.11,4705.0,233.5927,233.5927,233.3334,233.5029,4705.0
2025-04-25 13:00:00,233.99,234.65,233.98,234.65,14241.0,233.3832,234.0415,233.3732,234.0415,14241.0
2025-04-25 13:05:00,234.71,235.11,234.66,234.79,7195.0,234.1014,234.5003,234.0515,234.1811,7195.0
2025-04-25 13:10:00,234.68,234.68,234.52,234.65,2523.0,234.0714,234.0714,233.9118,234.0415,2523.0
2025-04-25 13:15:00,234.56,235.01,234.56,234.99,3300.0,233.9517,234.4006,233.9517,234.3806,3300.0
2025-04-25 13:20:00,235.07,235.07,234.62,235.01,6756.0,234.4604,234.4604,234.0116,234.4006,6756.0
2025-04-25 13:25:00,235.02,235.24,234.89,235.24,6170.0,234.4106,234.63,234.2809,234.63,6170.0
2025-04-25 13:30:00,235.08,235.49,235.05,235.27,14163.0,234.4704,234.8793,234.4405,234.6599,14163.0
2025-04-25 13:35:00,235.22,235.48,234.55,234.59,25585.0,234.61,234.8694,233.9418,233.9817,25585.0
2025-04-25 13:40:00,234.61,234.87,234.35,234.5,14432.0,234.0016,234.2609,233.7423,233.8919,14432.0
2025-04-25 13:45:00,234.32,234.46,233.99,234.46,5000.0,233.7124,233.852,233.3832,233.852,5000.0
2025-04-25 13:50:00,234.46,234.46,233.61,233.61,4026.0,233.852,233.852,233.0042,233.0042,4026.0
2025-04-25 13:55:00,233.69,233.7,232.82,233.18,9464.0,233.084,233.094,232.2163,232.5753,9464.0
2025-04-25 14:00:00,233.17,233.83,233.14,233.68,9560.0,232.5653,233.2236,232.5354,233.074,9560.0
2025-04-25 14:05:00,233.68,234.13,233.68,234.13,3464.0,233.074,233.5229,233.074,233.5229,3464.0
2025-04-25 14:10:00,234.21,234.34,234.01,234.18,3338.0,233.6027,233.7323,233.4032,233.5727,3338.0
2025-04-25 14:15:00,234.05,234.61,234.05,234.6,4882.0,233.4431,234.0016,233.4431,233.9916,4882.0
2025-04-25 14:20:00,234.51,235.2,234.51,234.82,7686.0,233.9019,234.5901,233.9019,234.2111,7686.0
2025-04-25 14:25:00,234.83,235.03,234.49,234.53,7266.0,234.221,234.4205,233.8819,233.9218,7266.0
2025-04-25 14:30:00,234.52,234.64,234.3,234.52,3460.0,233.9118,234.0315,233.6924,233.9118,3460.0
2025-04-25 14:35:00,234.6,234.93,234.58,234.64,4261.0,233.9916,234.3208,233.9717,234.0315,4261.0
2025-04-25 14:40:00,234.71,234.71,234.56,234.56,2293.0,234.1014,234.1014,233.9517,233.9517,2293.0
2025-04-25 14:45:00,234.55,234.85,234.37,234.84,5600.0,233.9418,234.241,233.7622,234.231,5600.0
2025-04-25 14:50:00,234.67,234.98,234.47,234.85,13032.0,234.0615,234.3707,233.862,234.241,13032.0
2025-04-25 14:55:00,234.72,234.84,234.43,234.71,4358.0,234.1113,234.231,233.8221,234.1014,4358.0
2025-04-25 15:00:00,234.75,235.13,234.7,235.03,3200.0,234.1413,234.5203,234.0914,234.4205,3200.0
2025-04-25 15:05:00,234.93,235.09,234.64,235.09,8927.0,234.3208,234.4804,234.0315,234.4804,8927.0
2025-04-25 15:10:00,235.09,235.2,234.75,234.9,15725.0,234.4804,234.5901,234.1413,234.2909,15725.0
2025-04-25 15:15:00,234.91,234.91,234.55,234.68,6259.0,234.3008,234.3008,233.9418,234.0714,6259.0
2025-04-25 15:20:00,234.61,234.83,234.59,234.78,4051.0,234.0016,234.221,233.9817,234.1712,4051.0
2025-04-25 15:25:00,234.74,234.74,234.36,234.36,4314.0,234.1313,234.1313,233.7523,233.7523,4314.0
2025-04-25 15:30:00,234.35,234.63,234.21,234.5,8733.0,233.7423,234.0216,233.6027,233.8919,8733.0
2025-04-25 15:35:00,234.16,234.85,234.0,234.79,17128.0,233.5528,234.241,233.3932,234.1811,17128.0
2025-04-25 15:40:00,234.79,235.22,234.47,235.22,15393.0,234.1811,234.61,233.862,234.61,15393.0
2025-04-25 15:45:00,235.21,235.32,234.89,235.05,16525.0,234.6001,234.7098,234.2809,234.4405,16525.0
2025-04-25 15:50:00,235.17,236.1,235.03,235.78,31079.0,234.5602,235.4878,234.4205,235.1686,31079.0
2025-04-25 15:55:00,235.84,236.63,235.84,236.19,137582.0,235.2284,236.0164,235.2284,235.5775,137582.0
2025-04-28 09:30:00,238.29,240.67,237.12,239.2,37954.0,237.6721,240.0459,236.5051,238.5797,37954.0
2025-04-28 09:35:00,239.42,239.5,238.08,238.59,15221.0,238.7991,238.8789,237.4626,237.9713,15221.0
2025-04-28 09:40:00,238.73,240.01,238.73,239.54,8127.0,238.1109,239.3876,238.1109,238.9188,8127.0
2025-04-28 09:45:00,239.31,240.41,239.22,240.01,14709.0,238.6894,239.7866,238.5997,239.3876,14709.0
2025-04-28 09:50:00,240.0,240.0,239.0,239.37,9559.0,239.3776,239.3776,238.3802,238.7493,9559.0
2025-04-28 09:55:00,239.29,239.61,239.19,239.34,5381.0,238.6695,238.9886,238.5697,238.7193,5381.0
2025-04-28 10:00:00,239.28,239.4,238.96,239.38,12288.0,238.6595,238.7792,238.3403,238.7592,12288.0
2025-04-28 10:05:00,239.44,240.37,239.42,240.29,18113.0,238.8191,239.7467,238.7991,239.6669,18113.0
2025-04-28 10:10:00,240.4,240.83,240.12,240.27,23249.0,239.7766,240.2055,239.4973,239.6469,23249.0
2025-04-28 10:15:00,240.23,240.38,239.91,240.34,22058.0,239.607,239.7567,239.2879,239.7168,22058.0
2025-04-28 10:20:00,240.34,240.5,240.05,240.16,12678.0,239.7168,239.8763,239.4275,239.5372,12678.0
2025-04-28 10:25:00,240.16,240.16,239.52,239.81,6735.0,239.5372,239.5372,238.8989,239.1881,6735.0
2025-04-28 10:30:00,239.89,239.89,238.96,239.44,8017.0,239.2679,239.2679,238.3403,238.8191,8017.0
2025-04-28 10:35:00,239.42,239.58,239.06,239.08,8604.0,238.7991,238.9587,238.4401,238.46,8604.0
2025-04-28 10:40:00,239.26,239.34,238.6,239.04,17942.0,238.6396,238.7193,237.9813,238.4201,17942.0
2025-04-28 10:45:00,239.04,239.61,239.04,239.51,18330.0,238.4201,238.9886,238.4201,238.8889,18330.0
2025-04-28 10:50:00,239.62,239.64,239.04,239.13,14134.0,238.9986,239.0186,238.4201,238.5099,14134.0
2025-04-28 10:55:00,239.13,239.13,238.53,238.81,7471.0,238.5099,238.5099,237.9114,238.1907,7471.0
2025-04-28 11:00:00,238.91,239.19,238.2,238.34,4825.0,238.2905,238.5697,237.5823,237.7219,4825.0
2025-04-28 11:05:00,238.35,238.42,237.2,237.2,12427.0,237.7319,237.8017,236.5849,236.5849,12427.0
2025-04-28 11:10:00,237.34,237.94,237.21,237.94,8371.0,236.7245,237.323,236.5949,237.323,8371.0
2025-04-28 11:15:00,237.82,238.3,237.52,238.02,25792.0,237.2033,237.682,236.9041,237.4028,25792.0
2025-04-28 11:20:00,237.95,238.0,237.11,237.41,16773.0,237.333,237.3828,236.4951,236.7944,16773.0
2025-04-28 11:25:00,237.16,237.29,236.7,236.88,12623.0,236.545,236.6747,236.0862,236.2657,12623.0
2025-04-28 11:30:00,236.76,237.41,236.67,237.28,15577.0,236.146,236.7944,236.0563,236.6647,15577.0
2025-04-28 11:35:00,237.26,237.83,237.2,237.38,19831.0,236.6447,237.2133,236.5849,236.7644,19831.0
2025-04-28 11:40:00,237.38,237.78,237.22,237.23,12287.0,236.7644,237.1634,236.6048,236.6148,12287.0
2025-04-28 11:45:00,237.18,237.23,236.64,236.87,13730.0,236.5649,236.6148,236.0263,236.2558,13730.0
2025-04-28 11:50:00,236.95,237.24,236.62,236.75,11328.0,236.3355,236.6248,236.0064,236.1361,11328.0
2025-04-28 11:55:00,236.62,236.81,236.4,236.55,10406.0,236.0064,236.1959,235.787,235.9366,10406.0
2025-04-28 12:00:00,236.44,236.52,235.71,235.73,4738.0,235.8269,235.9067,235.0988,235.1187,4738.0
2025-04-28 12:05:00,235.77,235.96,235.63,235.79,4920.0,235.1586,235.3481,235.019,235.1786,4920.0
2025-04-28 12:10:00,235.7,235.7,234.91,235.17,10116.0,235.0888,235.0888,234.3008,234.5602,10116.0
2025-04-28 12:15:00,235.28,235.77,235.24,235.75,8629.0,234.6699,235.1586,234.63,235.1387,8629.0
2025-04-28 12:20:00,235.73,235.85,235.39,235.6,6082.0,235.1187,235.2384,234.7796,234.989,6082.0
2025-04-28 12:25:00,235.63,235.63,235.19,235.28,5103.0,235.019,235.019,234.5801,234.6699,5103.0
2025-04-28 12:30:00,235.22,235.83,235.16,235.51,8486.0,234.61,235.2185,234.5502,234.8993,8486.0
2025-04-28 12:35:00,235.62,236.0,235.48,235.99,14260.0,235.009,235.388,234.8694,235.378,14260.0
2025-04-28 12:40:00,235.96,236.18,235.92,236.15,10915.0,235.3481,235.5675,235.3082,235.5376,10915.0
2025-04-28 12:45:00,236.14,236.32,236.0,236.29,9773.0,235.5276,235.7072,235.388,235.6773,9773.0
2025-04-28 12:50:00,236.22,236.22,235.91,236.08,11672.0,235.6074,235.6074,235.2982,235.4678,11672.0
2025-04-28 12:55:00,236.07,236.08,235.57,235.57,22020.0,235.4578,235.4678,234.9591,234.9591,22020.0
2025-04-28 13:00:00,235.59,235.62,235.02,235.25,6611.0,234.9791,235.009,234.4106,234.64,6611.0
2025-04-28 13:05:00,235.14,235.15,234.53,234.91,7034.0,234.5302,234.5402,233.9218,234.3008,7034.0
2025-04-28 13:10:00,234.79,234.83,234.49,234.55,5350.0,234.1811,234.221,233.8819,233.9418,5350.0
2025-04-28 13:15:00,234.62,234.77,234.39,234.61,6169.0,234.0116,234.1612,233.7822,234.0016,6169.0
2025-04-28 13:20:00,234.47,234.49,234.11,234.41,7263.0,233.862,233.8819,233.5029,233.8021,7263.0
2025-04-28 13:25:00,234.36,235.12,234.19,234.91,49150.0,233.7523,234.5103,233.5827,234.3008,49150.0
2025-04-28 13:30:00,234.9,235.11,234.53,234.82,14387.0,234.2909,234.5003,233.9218,234.2111,14387.0
2025-04-28 13:35:00,234.74,234.74,234.07,234.5,8540.0,234.1313,234.1313,233.463,233.8919,8540.0
2025-04-28 13:40:00,234.47,234.56,234.21,234.5,5800.0,233.862,233.9517,233.6027,233.8919,5800.0
2025-04-28 13:45:00,234.42,234.84,234.42,234.76,12712.0,233.8121,234.231,233.8121,234.1512,12712.0
2025-04-28 13:50:00,234.86,235.01,234.67,235.01,19905.0,234.251,234.4006,234.0615,234.4006,19905.0
2025-04-28 13:55:00,235.0,235.49,234.92,235.3,9366.0,234.3906,234.8793,234.3108,234.6898,9366.0
2025-04-28 14:00:00,235.3,235.51,235.22,235.3,4604.0,234.6898,234.8993,234.61,234.6898,4604.0
2025-04-28 14:05:00,235.3,235.36,235.27,235.31,3154.0,234.6898,234.7497,234.6599,234.6998,3154.0
2025-04-28 14:10:00,235.31,235.31,235.03,235.19,11871.0,234.6998,234.6998,234.4205,234.5801,11871.0
2025-04-28 14:15:00,235.17,235.42,235.02,235.42,26151.0,234.5602,234.8095,234.4106,234.8095,26151.0
2025-04-28 14:20:00,235.48,235.62,235.22,235.62,9937.0,234.8694,235.009,234.61,235.009,9937.0
2025-04-28 14:25:00,235.62,235.86,235.59,235.71,4905.0,235.009,235.2484,234.9791,235.0988,4905.0
2025-04-28 14:30:00,235.72,235.91,235.55,235.55,5958.0,235.1087,235.2982,234.9392,234.9392,5958.0
2025-04-28 14:35:00,235.66,235.81,235.48,235.7,5029.0,235.0489,235.1985,234.8694,235.0888,5029.0
2025-04-28 14:40:00,235.74,235.9,235.7,235.86,4583.0,235.1287,235.2883,235.0888,235.2484,4583.0
2025-04-28 14:45:00,235.82,236.02,235.56,235.84,7667.0,235.2085,235.408,234.9492,235.2284,7667.0
2025-04-28 14:50:00,235.92,236.22,235.83,236.15,18527.0,235.3082,235.6074,235.2185,235.5376,18527.0
2025-04-28 14:55:00,236.15,236.31,236.03,236.1,32603.0,235.5376,235.6972,235.4179,235.4878,32603.0
2025-04-28 15:00:00,236.1,236.27,235.93,236.0,16902.0,235.4878,235.6573,235.3182,235.388,16902.0
2025-04-28 15:05:00,236.0,236.3,235.94,236.3,9009.0,235.388,235.6872,235.3282,235.6872,9009.0
2025-04-28 15:10:00,236.29,236.4,236.0,236.15,23269.0,235.6773,235.787,235.388,235.5376,23269.0
2025-04-28 15:15:00,236.14,236.49,236.07,236.49,9923.0,235.5276,235.8767,235.4578,235.8767,9923.0
2025-04-28 15:20:00,236.49,236.53,236.18,236.36,8229.0,235.8767,235.9166,235.5675,235.7471,8229.0
2025-04-28 15:25:00,236.3,236.86,236.28,236.6,23662.0,235.6872,236.2458,235.6673,235.9865,23662.0
2025-04-28 15:30:00,236.58,236.58,236.33,236.39,26174.0,235.9665,235.9665,235.7172,235.777,26174.0
2025-04-28 15:35:00,236.39,236.73,235.78,236.26,38443.0,235.777,236.1161,235.1686,235.6473,38443.0
2025-04-28 15:40:00,236.25,236.86,236.16,236.72,23812.0,235.6374,236.2458,235.5476,236.1061,23812.0
2025-04-28 15:45:00,236.82,237.2,236.79,236.87,20599.0,236.2059,236.5849,236.176,236.2558,20599.0
2025-04-28 15:50:00,236.92,237.81,236.81,237.6,39323.0,236.3056,237.1933,236.1959,236.9839,39323.0
2025-04-28 15:55:00,237.43,237.43,236.74,236.86,101881.0,236.8143,236.8143,236.1261,236.2458,101881.0
2025-04-29 09:30:00,235.33,238.2,235.13,236.83,30596.0,234.7197,237.5823,234.5203,236.2159,30596.0
2025-04-29 09:35:00,236.84,238.11,236.18,237.51,18414.0,236.2258,237.4925,235.5675,236.8941,18414.0
2025-04-29 09:40:00,237.26,237.62,236.76,236.91,15497.0,236.6447,237.0038,236.146,236.2956,15497.0
2025-04-29 09:45:00,237.06,237.34,236.44,237.15,9602.0,236.4453,236.7245,235.8269,236.535,9602.0
2025-04-29 09:50:00,237.15,238.39,236.97,237.86,21946.0,236.535,237.7718,236.3555,237.2432,21946.0
2025-04-29 09:55:00,237.76,238.54,237.63,237.72,10156.0,237.1434,237.9214,237.0138,237.1035,10156.0
2025-04-29 10:00:00,237.85,238.42,237.42,238.0,22475.0,237.2332,237.8017,236.8043,237.3828,22475.0
2025-04-29 10:05:00,238.02,238.47,237.68,237.83,8256.0,237.4028,237.8516,237.0637,237.2133,8256.0
2025-04-29 10:10:00,237.69,238.29,237.67,237.68,8337.0,237.0736,237.6721,237.0537,237.0637,8337.0
2025-04-29 10:15:00,237.8,238.0,237.34,237.4,16285.0,237.1833,237.3828,236.7245,236.7844,16285.0
2025-04-29 10:20:00,237.25,237.32,236.0,236.11,5780.0,236.6348,236.7046,235.388,235.4977,5780.0
2025-04-29 10:25:00,236.08,236.53,235.77,235.84,3823.0,235.4678,235.9166,235.1586,235.2284,3823.0
2025-04-29 10:30:00,235.99,236.36,235.74,236.18,7350.0,235.378,235.7471,235.1287,235.5675,7350.0
2025-04-29 10:35:00,236.3,236.93,236.3,236.8,3922.0,235.6872,236.3156,235.6872,236.1859,3922.0
2025-04-29 10:40:00,236.91,237.21,236.54,236.8,4353.0,236.2956,236.5949,235.9266,236.1859,4353.0
2025-04-29 10:45:00,236.78,237.32,236.74,237.3,7836.0,236.166,236.7046,236.1261,236.6846,7836.0
2025-04-29 10:50:00,237.18,237.41,237.0,237.29,3512.0,236.5649,236.7944,236.3854,236.6747,3512.0
2025-04-29 10:55:00,237.41,237.98,237.3,237.97,6088.0,236.7944,237.3629,236.6846,237.3529,6088.0
2025-04-29 11:00:00,238.06,238.06,236.89,236.91,3969.0,237.4427,237.4427,236.2757,236.2956,3969.0
2025-04-29 11:05:00,237.01,237.81,236.97,237.81,6170.0,236.3954,237.1933,236.3555,237.1933,6170.0
2025-04-29 11:10:00,237.69,237.69,237.32,237.55,2091.0,237.0736,237.0736,236.7046,236.934,2091.0
2025-04-29 11:15:00,237.51,237.71,237.16,237.26,4414.0,236.8941,237.0936,236.545,236.6447,4414.0
2025-04-29 11:20:00,237.36,237.74,237.23,237.63,3354.0,236.7445,237.1235,236.6148,237.0138,3354.0
2025-04-29 11:25:00,237.73,238.19,237.72,238.14,4125.0,237.1135,237.5723,237.1035,237.5225,4125.0
2025-04-29 11:30:00,237.99,238.04,237.42,237.66,12714.0,237.3728,237.4227,236.8043,237.0437,12714.0
2025-04-29 11:35:00,237.51,237.97,237.5,237.84,12057.0,236.8941,237.3529,236.8841,237.2232,12057.0
2025-04-29 11:40:00,237.86,238.46,237.8,238.46,3452.0,237.2432,237.8416,237.1833,237.8416,3452.0
2025-04-29 11:45:00,238.53,238.53,237.93,238.08,8184.0,237.9114,237.9114,237.313,237.4626,8184.0
2025-04-29 11:50:00,238.08,238.45,237.88,238.17,10636.0,237.4626,237.8317,237.2631,237.5524,10636.0
2025-04-29 11:55:00,238.19,238.19,237.5,237.7,9545.0,237.5723,237.5723,236.8841,237.0836,9545.0
2025-04-29 12:00:00,237.86,238.21,237.67,238.19,2673.0,237.2432,237.5923,237.0537,237.5723,2673.0
2025-04-29 12:05:00,238.24,238.58,238.24,238.58,4905.0,237.6222,237.9613,237.6222,237.9613,4905.0
2025-04-29 12:10:00,238.65,238.76,238.59,238.66,2659.0,238.0311,238.1409,237.9713,238.0411,2659.0
2025-04-29 12:15:00,238.54,238.66,238.26,238.26,3447.0,237.9214,238.0411,237.6421,237.6421,3447.0
2025-04-29 12:20:00,238.34,238.47,238.01,238.02,6181.0,237.7219,237.8516,237.3928,237.4028,6181.0
2025-04-29 12:25:00,237.83,238.21,237.71,238.21,4786.0,237.2133,237.5923,237.0936,237.5923,4786.0
2025-04-29 12:30:00,238.08,238.22,237.86,238.22,4180.0,237.4626,237.6023,237.2432,237.6023,4180.0
2025-04-29 12:35:00,238.17,238.43,238.16,238.24,6550.0,237.5524,237.8117,237.5424,237.6222,6550.0
2025-04-29 12:40:00,238.35,238.71,238.35,238.52,4180.0,237.7319,238.091,237.7319,237.9015,4180.0
2025-04-29 12:45:00,238.4,238.52,237.51,237.83,12466.0,237.7818,237.9015,236.8941,237.2133,12466.0
2025-04-29 12:50:00,237.81,237.87,237.44,237.72,5678.0,237.1933,237.2532,236.8243,237.1035,5678.0
2025-04-29 12:55:00,237.64,237.64,237.07,237.56,3717.0,237.0238,237.0238,236.4552,236.944,3717.0
2025-04-29 13:00:00,237.45,237.56,237.14,237.47,17617.0,236.8342,236.944,236.5251,236.8542,17617.0
2025-04-29 13:05:00,237.38,237.38,237.03,237.09,4652.0,236.7644,236.7644,236.4153,236.4752,4652.0
2025-04-29 13:10:00,236.96,237.29,236.88,237.26,4200.0,236.3455,236.6747,236.2657,236.6447,4200.0
2025-04-29 13:15:00,237.35,237.76,237.29,237.76,2549.0,236.7345,237.1434,236.6747,237.1434,2549.0
2025-04-29 13:20:00,237.69,238.31,237.69,238.31,3018.0,237.0736,237.692,237.0736,237.692,3018.0
2025-04-29 13:25:00,238.31,238.38,238.03,238.28,6982.0,237.692,237.7618,237.4127,237.6621,6982.0
2025-04-29 13:30:00,238.27,238.42,238.14,238.42,6017.0,237.6521,237.8017,237.5225,237.8017,6017.0
2025-04-29 13:35:00,238.32,238.77,238.29,238.77,2473.0,237.702,238.1508,237.6721,238.1508,2473.0
2025-04-29 13:40:00,238.84,239.18,238.79,239.18,3130.0,238.2206,238.5598,238.1708,238.5598,3130.0
2025-04-29 13:45:00,239.16,240.08,239.09,239.97,14415.0,238.5398,239.4574,238.47,239.3477,14415.0
2025-04-29 13:50:00,240.03,240.04,239.66,239.74,15750.0,239.4076,239.4175,239.0385,239.1183,15750.0
2025-04-29 13:55:00,239.76,240.24,239.75,240.14,16675.0,239.1383,239.617,239.1283,239.5173,16675.0
2025-04-29 14:00:00,240.14,240.75,240.04,240.75,10040.0,239.5173,240.1257,239.4175,240.1257,10040.0
2025-04-29 14:05:00,240.84,240.85,240.48,240.63,35365.0,240.2155,240.2254,239.8564,240.006,35365.0
2025-04-29 14:10:00,240.56,240.62,239.69,239.69,9635.0,239.9362,239.996,239.0684,239.0684,9635.0
2025-04-29 14:15:00,239.66,239.76,239.5,239.7,2090.0,239.0385,239.1383,238.8789,239.0784,2090.0
2025-04-29 14:20:00,239.51,239.51,239.12,239.38,8172.0,238.8889,238.8889,238.4999,238.7592,8172.0
2025-04-29 14:25:00,239.38,239.63,239.23,239.47,5369.0,238.7592,239.0086,238.6096,238.849,5369.0
2025-04-29 14:30:00,239.51,239.53,239.22,239.39,4422.0,238.8889,238.9089,238.5997,238.7692,4422.0
2025-04-29 14:35:00,239.36,239.56,239.34,239.37,5120.0,238.7393,238.9388,238.7193,238.7493,5120.0
2025-04-29 14:40:00,239.37,239.5,239.12,239.29,3600.0,238.7493,238.8789,238.4999,238.6695,3600.0
2025-04-29 14:45:00,239.34,239.34,238.93,239.26,5541.0,238.7193,238.7193,238.3104,238.6396,5541.0
2025-04-29 14:50:00,239.24,239.44,239.01,239.44,4942.0,238.6196,238.8191,238.3902,238.8191,4942.0
2025-04-29 14:55:00,239.44,239.62,239.28,239.42,5789.0,238.8191,238.9986,238.6595,238.7991,5789.0
2025-04-29 15:00:00,239.36,239.62,239.19,239.28,5394.0,238.7393,238.9986,238.5697,238.6595,5394.0
2025-04-29 15:05:00,239.21,239.55,239.15,239.31,7755.0,238.5897,238.9288,238.5298,238.6894,7755.0
2025-04-29 15:10:00,239.41,239.64,239.2,239.32,5600.0,238.7892,239.0186,238.5797,238.6994,5600.0
2025-04-29 15:15:00,239.38,239.56,239.31,239.34,5930.0,238.7592,238.9388,238.6894,238.7193,5930.0
2025-04-29 15:20:00,239.4,239.81,239.29,239.81,12532.0,238.7792,239.1881,238.6695,239.1881,12532.0
2025-04-29 15:25:00,239.82,239.82,239.44,239.75,13617.0,239.1981,239.1981,238.8191,239.1283,13617.0
2025-04-29 15:30:00,239.73,239.79,239.57,239.61,7625.0,239.1083,239.1682,238.9488,238.9886,7625.0
2025-04-29 15:35:00,239.52,239.89,239.49,239.71,19252.0,238.8989,239.2679,238.869,239.0884,19252.0
2025-04-29 15:40:00,239.73,239.93,239.48,239.76,14597.0,239.1083,239.3078,238.859,239.1383,14597.0
2025-04-29 15:45:00,239.76,240.32,239.57,240.23,11499.0,239.1383,239.6968,238.9488,239.607,11499.0
2025-04-29 15:50:00,240.32,240.58,239.69,239.69,39648.0,239.6968,239.9561,239.0684,239.0684,39648.0
2025-04-29 15:55:00,239.59,239.98,239.37,239.73,174657.0,238.9687,239.3577,238.7493,239.1083,174657.0
2025-04-30 09:30:00,234.53,235.66,233.0,233.98,45773.0,233.9218,235.0489,232.3958,233.3732,45773.0
2025-04-30 09:35:00,234.15,234.44,232.93,233.18,47418.0,233.5428,233.8321,232.326,232.5753,47418.0
2025-04-30 09:40:00,233.05,233.35,231.86,232.75,18212.0,232.4457,232.7449,231.2587,232.1464,18212.0
2025-04-30 09:45:00,232.67,233.27,232.24,233.15,29801.0,232.0666,232.6651,231.6378,232.5454,29801.0
2025-04-30 09:50:00,233.15,233.27,232.01,232.1,18221.0,232.5454,232.6651,231.4084,231.4981,18221.0
2025-04-30 09:55:00,232.1,232.15,231.21,231.56,29137.0,231.4981,231.548,230.6104,230.9595,29137.0
2025-04-30 10:00:00,231.82,233.04,231.58,232.92,20558.0,231.2188,232.4357,230.9795,232.316,20558.0
2025-04-30 10:05:00,232.9,233.31,232.52,233.06,7870.0,232.296,232.705,231.917,232.4556,7870.0
2025-04-30 10:10:00,233.22,234.26,233.15,234.26,14325.0,232.6152,233.6525,232.5454,233.6525,14325.0
2025-04-30 10:15:00,234.13,234.31,233.61,233.95,7946.0,233.5229,233.7024,233.0042,233.3433,7946.0
2025-04-30 10:20:00,234.16,234.88,234.16,234.72,14214.0,233.5528,234.2709,233.5528,234.1113,14214.0
2025-04-30 10:25:00,234.56,234.81,234.35,234.79,8362.0,233.9517,234.2011,233.7423,234.1811,8362.0
2025-04-30 10:30:00,234.79,235.31,234.75,234.97,10507.0,234.1811,234.6998,234.1413,234.3607,10507.0
2025-04-30 10:35:00,234.7,234.96,234.35,234.8,21511.0,234.0914,234.3507,233.7423,234.1911,21511.0
2025-04-30 10:40:00,234.8,235.0,234.17,234.91,11470.0,234.1911,234.3906,233.5628,234.3008,11470.0
2025-04-30 10:45:00,234.75,234.75,233.88,233.95,7151.0,234.1413,234.1413,233.2735,233.3433,7151.0
2025-04-30 10:50:00,234.06,234.74,233.92,234.69,7679.0,233.453,234.1313,233.3134,234.0814,7679.0
2025-04-30 10:55:00,234.62,235.17,234.61,234.92,19921.0,234.0116,234.5602,234.0016,234.3108,19921.0
2025-04-30 11:00:00,234.84,235.28,234.81,234.98,11395.0,234.231,234.6699,234.2011,234.3707,11395.0
2025-04-30 11:05:00,235.0,235.42,234.83,235.26,7271.0,234.3906,234.8095,234.221,234.6499,7271.0
2025-04-30 11:10:00,235.15,235.35,235.01,235.29,8334.0,234.5402,234.7397,234.4006,234.6799,8334.0
2025-04-30 11:15:00,235.22,235.52,235.14,235.43,6267.0,234.61,234.9093,234.5302,234.8195,6267.0
2025-04-30 11:20:00,235.43,235.66,235.27,235.39,20887.0,234.8195,235.0489,234.6599,234.7796,20887.0
2025-04-30 11:25:00,235.3,235.55,235.06,235.44,25447.0,234.6898,234.9392,234.4504,234.8295,25447.0
2025-04-30 11:30:00,235.44,235.75,235.44,235.72,8393.0,234.8295,235.1387,234.8295,235.1087,8393.0
2025-04-30 11:35:00,235.7,235.87,235.43,235.66,6985.0,235.0888,235.2583,234.8195,235.0489,6985.0
2025-04-30 11:40:00,235.71,236.06,235.37,235.9,26825.0,235.0988,235.4479,234.7596,235.2883,26825.0
2025-04-30 11:45:00,235.94,236.22,235.92,236.22,6600.0,235.3282,235.6074,235.3082,235.6074,6600.0
2025-04-30 11:50:00,236.11,236.39,236.1,236.37,3552.0,235.4977,235.777,235.4878,235.757,3552.0
2025-04-30 11:55:00,236.5,236.52,236.07,236.2,3826.0,235.8867,235.9067,235.4578,235.5875,3826.0
2025-04-30 12:00:00,236.25,236.37,235.61,235.8,5047.0,235.6374,235.757,234.999,235.1885,5047.0
2025-04-30 12:05:00,235.93,236.15,235.63,235.67,4440.0,235.3182,235.5376,235.019,235.0589,4440.0
2025-04-30 12:10:00,235.46,235.46,234.95,235.04,3656.0,234.8494,234.8494,234.3407,234.4305,3656.0
2025-04-30 12:15:00,234.95,235.3,234.78,235.09,6501.0,234.3407,234.6898,234.1712,234.4804,6501.0
2025-04-30 12:20:00,235.07,235.24,234.9,235.03,3069.0,234.4604,234.63,234.2909,234.4205,3069.0
2025-04-30 12:25:00,234.87,235.2,234.79,235.2,4654.0,234.2609,234.5901,234.1811,234.5901,4654.0
2025-04-30 12:30:00,235.01,235.51,234.86,235.51,8274.0,234.4006,234.8993,234.251,234.8993,8274.0
2025-04-30 12:35:00,235.53,236.13,235.33,236.1,6893.0,234.9192,235.5177,234.7197,235.4878,6893.0
2025-04-30 12:40:00,236.17,236.33,235.97,236.19,5005.0,235.5576,235.7172,235.3581,235.5775,5005.0
2025-04-30 12:45:00,236.0,236.26,236.0,236.16,4536.0,235.388,235.6473,235.388,235.5476,4536.0
2025-04-30 12:50:00,236.16,236.44,236.13,236.39,3347.0,235.5476,235.8269,235.5177,235.777,3347.0
2025-04-30 12:55:00,236.45,236.57,235.96,236.37,5759.0,235.8368,235.9565,235.3481,235.757,5759.0
2025-04-30 13:00:00,236.39,236.47,236.07,236.25,10554.0,235.777,235.8568,235.4578,235.6374,10554.0
2025-04-30 13:05:00,236.24,236.24,235.92,236.13,5929.0,235.6274,235.6274,235.3082,235.5177,5929.0
2025-04-30 13:10:00,236.06,236.06,235.36,235.68,7728.0,235.4479,235.4479,234.7497,235.0688,7728.0
2025-04-30 13:15:00,235.68,236.3,235.68,236.21,11114.0,235.0688,235.6872,235.0688,235.5975,11114.0
2025-04-30 13:20:00,236.21,236.33,236.11,236.2,4477.0,235.5975,235.7172,235.4977,235.5875,4477.0
2025-04-30 13:25:00,236.2,237.23,236.2,237.22,18047.0,235.5875,236.6148,235.5875,236.6048,18047.0
2025-04-30 13:30:00,237.2,237.42,237.11,237.39,14260.0,236.5849,236.8043,236.4951,236.7744,14260.0
2025-04-30 13:35:00,237.45,237.45,236.97,237.0,8894.0,236.8342,236.8342,236.3555,236.3854,8894.0
2025-04-30 13:40:00,237.0,237.34,236.99,237.31,4344.0,236.3854,236.7245,236.3754,236.6946,4344.0
2025-04-30 13:45:00,237.2,237.37,237.09,237.37,2900.0,236.5849,236.7545,236.4752,236.7545,2900.0
2025-04-30 13:50:00,237.45,237.59,237.29,237.43,4566.0,236.8342,236.9739,236.6747,236.8143,4566.0
2025-04-30 13:55:00,237.5,237.5,237.2,237.27,2941.0,236.8841,236.8841,236.5849,236.6547,2941.0
2025-04-30 14:00:00,237.19,237.25,236.9,236.97,8736.0,236.5749,236.6348,236.2857,236.3555,8736.0
2025-04-30 14:05:00,237.11,238.02,236.85,237.04,15539.0,236.4951,237.4028,236.2358,236.4253,15539.0
2025-04-30 14:10:00,237.29,237.7,237.2,237.38,4324.0,236.6747,237.0836,236.5849,236.7644,4324.0
2025-04-30 14:15:00,237.3,237.8,237.26,237.63,2180.0,236.6846,237.1833,236.6447,237.0138,2180.0
2025-04-30 14:20:00,237.78,237.87,237.55,237.68,4606.0,237.1634,237.2532,236.934,237.0637,4606.0
2025-04-30 14:25:00,237.66,238.24,237.34,237.66,15436.0,237.0437,237.6222,236.7245,237.0437,15436.0
2025-04-30 14:30:00,237.81,238.29,237.72,238.0,45690.0,237.1933,237.6721,237.1035,237.3828,45690.0
2025-04-30 14:35:00,237.74,237.96,237.28,237.41,20145.0,237.1235,237.3429,236.6647,236.7944,20145.0
2025-04-30 14:40:00,237.22,237.22,236.73,236.83,8894.0,236.6048,236.6048,236.1161,236.2159,8894.0
2025-04-30 14:45:00,236.83,237.47,236.8,237.42,5947.0,236.2159,236.8542,236.1859,236.8043,5947.0
2025-04-30 14:50:00,237.37,237.37,237.09,237.15,5981.0,236.7545,236.7545,236.4752,236.535,5981.0
2025-04-30 14:55:00,237.3,237.35,236.9,236.98,7625.0,236.6846,236.7345,236.2857,236.3655,7625.0
2025-04-30 15:00:00,237.07,237.76,237.03,237.64,8436.0,236.4552,237.1434,236.4153,237.0238,8436.0
2025-04-30 15:05:00,237.64,237.91,237.6,237.78,20093.0,237.0238,237.2931,236.9839,237.1634,20093.0
2025-04-30 15:10:00,237.85,237.92,237.63,237.71,21145.0,237.2332,237.303,237.0138,237.0936,21145.0
2025-04-30 15:15:00,237.66,237.67,237.03,237.04,5459.0,237.0437,237.0537,236.4153,236.4253,5459.0
2025-04-30 15:20:00,236.99,237.38,236.94,237.08,9838.0,236.3754,236.7644,236.3256,236.4652,9838.0
2025-04-30 15:25:00,237.06,237.38,236.94,237.2,12047.0,236.4453,236.7644,236.3256,236.5849,12047.0
2025-04-30 15:30:00,237.06,237.3,236.93,237.01,9931.0,236.4453,236.6846,236.3156,236.3954,9931.0
2025-04-30 15:35:00,237.0,237.43,236.83,237.09,8279.0,236.3854,236.8143,236.2159,236.4752,8279.0
2025-04-30 15:40:00,237.15,237.64,237.15,237.57,8734.0,236.535,237.0238,236.535,236.9539,8734.0
2025-04-30 15:45:00,237.61,238.05,237.58,237.92,11050.0,236.9938,237.4327,236.9639,237.303,11050.0
2025-04-30 15:50:00,237.91,238.74,237.3,238.35,39158.0,237.2931,238.1209,236.6846,237.7319,39158.0
2025-04-30 15:55:00,237.83,239.05,237.83,238.69,160047.0,237.2133,238.4301,237.2133,238.071,160047.0
2025-05-01 09:30:00,241.43,242.28,240.36,242.28,28466.0,240.8039,241.6517,239.7367,241.6517,28466.0
2025-05-01 09:35:00,241.9,244.37,241.36,243.14,31410.0,241.2727,243.7363,240.7341,242.5095,31410.0
2025-05-01 09:40:00,243.4,243.4,242.32,242.98,13609.0,242.7688,242.7688,241.6916,242.3499,13609.0
2025-05-01 09:45:00,242.75,243.24,242.19,242.5,16775.0,242.1205,242.6092,241.562,241.8712,16775.0
2025-05-01 09:50:00,242.71,243.48,242.56,242.81,15431.0,242.0806,242.8486,241.931,242.1803,15431.0
2025-05-01 09:55:00,242.71,242.71,241.83,242.08,5295.0,242.0806,242.0806,241.2029,241.4522,5295.0
2025-05-01 10:00:00,242.22,243.25,242.22,243.22,11257.0,241.5919,242.6192,241.5919,242.5893,11257.0
2025-05-01 10:05:00,243.53,243.93,243.03,243.03,19595.0,242.8985,243.2974,242.3998,242.3998,19595.0
2025-05-01 10:10:00,242.89,243.04,242.21,242.95,11708.0,242.2601,242.4098,241.5819,242.32,11708.0
2025-05-01 10:15:00,243.09,243.29,242.56,242.56,14217.0,242.4596,242.6591,241.931,241.931,14217.0
2025-05-01 10:20:00,242.58,242.58,241.94,242.27,6942.0,241.9509,241.9509,241.3126,241.6418,6942.0
2025-05-01 10:25:00,242.3,242.5,241.83,242.27,4372.0,241.6717,241.8712,241.2029,241.6418,4372.0
2025-05-01 10:30:00,242.3,242.36,241.78,242.27,11467.0,241.6717,241.7315,241.153,241.6418,11467.0
2025-05-01 10:35:00,242.16,242.71,242.14,242.66,6291.0,241.532,242.0806,241.5121,242.0307,6291.0
2025-05-01 10:40:00,242.81,242.91,242.34,242.43,6200.0,242.1803,242.2801,241.7116,241.8013,6200.0
2025-05-01 10:45:00,242.34,242.65,242.26,242.43,3300.0,241.7116,242.0208,241.6318,241.8013,3300.0
2025-05-01 10:50:00,242.43,242.43,242.2,242.26,4744.0,241.8013,241.8013,241.5719,241.6318,4744.0
2025-05-01 10:55:00,242.41,242.75,242.26,242.72,3205.0,241.7814,242.1205,241.6318,242.0906,3205.0
2025-05-01 11:00:00,242.65,243.23,242.41,243.23,7479.0,242.0208,242.5993,241.7814,242.5993,7479.0
2025-05-01 11:05:00,243.16,243.59,243.16,243.55,6036.0,242.5294,242.9583,242.5294,242.9184,6036.0
2025-05-01 11:10:00,243.6,243.6,243.34,243.34,6186.0,242.9683,242.9683,242.709,242.709,6186.0
2025-05-01 11:15:00,243.24,243.94,243.23,243.88,4881.0,242.6092,243.3074,242.5993,243.2476,4881.0
2025-05-01 11:20:00,243.96,244.28,243.96,244.28,5003.0,243.3274,243.6465,243.3274,243.6465,5003.0
2025-05-01 11:25:00,244.3,244.62,244.15,244.15,4284.0,243.6665,243.9857,243.5169,243.5169,4284.0
2025-05-01 11:30:00,244.31,244.39,244.11,244.11,4691.0,243.6765,243.7563,243.477,243.477,4691.0
2025-05-01 11:35:00,244.17,244.83,244.11,244.56,5249.0,243.5368,244.1951,243.477,243.9258,5249.0
2025-05-01 11:40:00,244.56,244.96,244.47,244.5,3782.0,243.9258,244.3248,243.836,243.866,3782.0
2025-05-01 11:45:00,244.41,244.41,243.77,243.9,2719.0,243.7762,243.7762,243.1379,243.2675,2719.0
2025-05-01 11:50:00,243.8,243.89,243.43,243.61,2330.0,243.1678,243.2575,242.7987,242.9783,2330.0
2025-05-01 11:55:00,243.69,243.69,243.09,243.3,2305.0,243.0581,243.0581,242.4596,242.6691,2305.0
2025-05-01 12:00:00,243.17,243.44,242.7,242.71,6556.0,242.5394,242.8087,242.0706,242.0806,6556.0
2025-05-01 12:05:00,242.89,243.14,242.89,243.05,3249.0,242.2601,242.5095,242.2601,242.4197,3249.0
2025-05-01 12:10:00,243.09,243.09,242.66,242.91,3000.0,242.4596,242.4596,242.0307,242.2801,3000.0
2025-05-01 12:15:00,242.79,242.8,242.2,242.36,4600.0,242.1604,242.1704,241.5719,241.7315,4600.0
2025-05-01 12:20:00,242.33,242.5,242.27,242.45,2649.0,241.7016,241.8712,241.6418,241.8213,2649.0
2025-05-01 12:25:00,242.37,242.83,242.37,242.73,4877.0,241.7415,242.2003,241.7415,242.1006,4877.0
2025-05-01 12:30:00,242.73,242.82,242.58,242.75,1200.0,242.1006,242.1903,241.9509,242.1205,1200.0
2025-05-01 12:35:00,242.71,243.34,242.7,243.19,3100.0,242.0806,242.709,242.0706,242.5594,3100.0
2025-05-01 12:40:00,242.94,243.15,242.7,243.03,3300.0,242.31,242.5195,242.0706,242.3998,3300.0
2025-05-01 12:45:00,243.06,243.28,242.95,242.97,3700.0,242.4297,242.6491,242.32,242.3399,3700.0
2025-05-01 12:50:00,242.97,243.32,242.96,243.18,3300.0,242.3399,242.689,242.33,242.5494,3300.0
2025-05-01 12:55:00,243.21,243.44,243.2,243.41,1100.0,242.5793,242.8087,242.5693,242.7788,1100.0
2025-05-01 13:00:00,243.3,243.71,243.25,243.71,1508.0,242.6691,243.078,242.6192,243.078,1508.0
2025-05-01 13:05:00,243.74,244.0,243.65,243.9,6791.0,243.1079,243.3673,243.0182,243.2675,6791.0
2025-05-01 13:10:00,244.0,244.44,244.0,244.22,11057.0,243.3673,243.8061,243.3673,243.5867,11057.0
2025-05-01 13:15:00,244.17,244.93,244.17,244.82,6881.0,243.5368,244.2949,243.5368,244.1851,6881.0
2025-05-01 13:20:00,244.77,244.93,244.58,244.61,4047.0,244.1353,244.2949,243.9458,243.9757,4047.0
2025-05-01 13:25:00,244.82,244.82,244.34,244.5,4494.0,244.1851,244.1851,243.7064,243.866,4494.0
2025-05-01 13:30:00,244.55,244.56,244.39,244.46,2796.0,243.9158,243.9258,243.7563,243.8261,2796.0
2025-05-01 13:35:00,244.58,244.64,244.33,244.33,3293.0,243.9458,244.0056,243.6964,243.6964,3293.0
2025-05-01 13:40:00,244.33,244.33,244.05,244.17,12303.0,243.6964,243.6964,243.4171,243.5368,12303.0
2025-05-01 13:45:00,244.17,244.3,243.89,244.25,5572.0,243.5368,243.6665,243.2575,243.6166,5572.0
2025-05-01 13:50:00,244.38,244.39,243.96,244.15,4738.0,243.7463,243.7563,243.3274,243.5169,4738.0
2025-05-01 13:55:00,244.22,244.58,243.93,244.57,6607.0,243.5867,243.9458,243.2974,243.9358,6607.0
2025-05-01 14:00:00,244.44,244.58,244.33,244.52,5703.0,243.8061,243.9458,243.6964,243.8859,5703.0
2025-05-01 14:05:00,244.59,244.9,244.52,244.65,4961.0,243.9557,244.2649,243.8859,244.0156,4961.0
2025-05-01 14:10:00,244.59,244.8,244.59,244.68,4233.0,243.9557,244.1652,243.9557,244.0455,4233.0
2025-05-01 14:15:00,244.82,245.01,244.76,245.01,6875.0,244.1851,244.3746,244.1253,244.3746,6875.0
2025-05-01 14:20:00,244.98,244.98,244.57,244.68,6200.0,244.3447,244.3447,243.9358,244.0455,6200.0
2025-05-01 14:25:00,244.57,245.05,244.43,245.02,6409.0,243.9358,244.4145,243.7961,244.3846,6409.0
2025-05-01 14:30:00,244.98,245.2,244.91,245.12,4794.0,244.3447,244.5642,244.2749,244.4844,4794.0
2025-05-01 14:35:00,245.11,245.27,244.93,245.1,4582.0,244.4744,244.634,244.2949,244.4644,4582.0
2025-05-01 14:40:00,245.16,245.16,244.87,244.95,2892.0,244.5243,244.5243,244.235,244.3148,2892.0
2025-05-01 14:45:00,244.96,245.26,244.96,245.21,4302.0,244.3248,244.624,244.3248,244.5741,4302.0
2025-05-01 14:50:00,245.17,245.17,244.89,244.9,5249.0,244.5342,244.5342,244.255,244.2649,5249.0
2025-05-01 14:55:00,245.0,245.07,244.88,245.05,4463.0,244.3647,244.4345,244.245,244.4145,4463.0
2025-05-01 15:00:00,245.06,245.13,244.8,244.8,2600.0,244.4245,244.4943,244.1652,244.1652,2600.0
2025-05-01 15:05:00,244.89,245.29,244.82,244.83,4840.0,244.255,244.6539,244.1851,244.1951,4840.0
2025-05-01 15:10:00,244.64,244.98,244.62,244.88,3826.0,244.0056,244.3447,243.9857,244.245,3826.0
2025-05-01 15:15:00,244.96,245.2,244.76,245.11,4391.0,244.3248,244.5642,244.1253,244.4744,4391.0
2025-05-01 15:20:00,245.12,245.57,245.12,245.53,7463.0,244.4844,244.9332,244.4844,244.8933,7463.0
2025-05-01 15:25:00,245.49,245.74,245.49,245.66,5452.0,244.8534,245.1028,244.8534,245.023,5452.0
2025-05-01 15:30:00,245.66,245.85,245.54,245.82,9547.0,245.023,245.2125,244.9033,245.1825,9547.0
2025-05-01 15:35:00,245.75,246.01,245.72,245.79,7265.0,245.1127,245.3721,245.0828,245.1526,7265.0
2025-05-01 15:40:00,245.74,246.07,245.58,246.02,21305.0,245.1028,245.4319,244.9432,245.382,21305.0
2025-05-01 15:45:00,246.08,246.24,245.93,245.99,16927.0,245.4419,245.6015,245.2923,245.3521,16927.0
2025-05-01 15:50:00,246.05,246.05,245.05,245.17,54962.0,245.4119,245.4119,244.4145,244.5342,54962.0
2025-05-01 15:55:00,244.99,245.08,243.9,243.94,99017.0,244.3547,244.4445,243.2675,243.3074,99017.0
2025-05-02 09:30:00,247.57,250.2,247.14,249.76,28855.0,246.928,249.5512,246.4991,249.1123,28855.0
2025-05-02 09:35:00,250.22,250.54,248.53,248.95,7869.0,249.5711,249.8903,247.8855,248.3044,7869.0
2025-05-02 09:40:00,249.26,249.34,248.76,248.97,5401.0,248.6136,248.6934,248.1149,248.3244,5401.0
2025-05-02 09:45:00,249.0,249.1,248.14,248.4,8838.0,248.3543,248.454,247.4965,247.7559,8838.0
2025-05-02 09:50:00,248.66,248.68,248.04,248.57,11971.0,248.0152,248.0351,247.3968,247.9254,11971.0
2025-05-02 09:55:00,248.68,249.07,247.88,248.16,9980.0,248.0351,248.4241,247.2372,247.5165,9980.0
2025-05-02 10:00:00,248.1,249.02,248.1,248.36,9638.0,247.4566,248.3742,247.4566,247.716,9638.0
2025-05-02 10:05:00,248.5,248.69,248.32,248.67,21890.0,247.8556,248.0451,247.6761,248.0252,21890.0
2025-05-02 10:10:00,248.66,248.85,247.67,248.02,4812.0,248.0152,248.2047,247.0277,247.3768,4812.0
2025-05-02 10:15:00,247.99,248.47,247.74,247.74,3712.0,247.3469,247.8257,247.0976,247.0976,3712.0
2025-05-02 10:20:00,247.73,247.8,247.46,247.77,5381.0,247.0876,247.1574,246.8183,247.1275,5381.0
2025-05-02 10:25:00,247.77,248.13,247.68,248.13,5162.0,247.1275,247.4866,247.0377,247.4866,5162.0
2025-05-02 10:30:00,248.13,248.82,247.97,248.33,12643.0,247.4866,248.1748,247.327,247.686,12643.0
2025-05-02 10:35:00,248.3,248.39,247.91,248.04,3333.0,247.6561,247.7459,247.2671,247.3968,3333.0
2025-05-02 10:40:00,248.16,248.16,247.7,247.82,3642.0,247.5165,247.5165,247.0577,247.1774,3642.0
2025-05-02 10:45:00,247.73,248.16,247.72,247.75,2352.0,247.0876,247.5165,247.0776,247.1075,2352.0
2025-05-02 10:50:00,247.68,247.68,247.24,247.39,4102.0,247.0377,247.0377,246.5989,246.7485,4102.0
2025-05-02 10:55:00,247.49,247.73,247.41,247.73,2597.0,246.8482,247.0876,246.7684,247.0876,2597.0
2025-05-02 11:00:00,247.72,247.98,247.64,247.9,2463.0,247.0776,247.3369,246.9978,247.2572,2463.0
2025-05-02 11:05:00,247.98,248.46,247.98,248.36,2640.0,247.3369,247.8157,247.3369,247.716,2640.0
2025-05-02 11:10:00,248.23,248.45,247.86,247.96,3891.0,247.5863,247.8057,247.2173,247.317,3891.0
2025-05-02 11:15:00,247.95,248.08,247.65,247.78,2917.0,247.307,247.4367,247.0078,247.1375,2917.0
2025-05-02 11:20:00,247.88,248.05,247.57,247.61,2384.0,247.2372,247.4068,246.928,246.9679,2384.0
2025-05-02 11:25:00,247.5,247.55,247.13,247.28,6541.0,246.8582,246.9081,246.4891,246.6388,6541.0
2025-05-02 11:30:00,247.33,247.91,247.18,247.91,3092.0,246.6886,247.2671,246.539,247.2671,3092.0
2025-05-02 11:35:00,247.59,247.9,247.58,247.72,1614.0,246.948,247.2572,246.938,247.0776,1614.0
2025-05-02 11:40:00,247.89,247.92,247.69,247.71,1180.0,247.2472,247.2771,247.0477,247.0676,1180.0
2025-05-02 11:45:00,247.75,247.98,247.75,247.87,1798.0,247.1075,247.3369,247.1075,247.2272,1798.0
2025-05-02 11:50:00,247.86,247.96,247.64,247.64,700.0,247.2173,247.317,246.9978,246.9978,700.0
2025-05-02 11:55:00,247.59,248.08,247.59,247.85,2447.0,246.948,247.4367,246.948,247.2073,2447.0
2025-05-02 12:00:00,248.01,248.74,248.01,248.7,7391.0,247.3669,248.095,247.3669,248.0551,7391.0
2025-05-02 12:05:00,248.61,248.65,248.35,248.65,2039.0,247.9653,248.0052,247.706,248.0052,2039.0
2025-05-02 12:10:00,248.76,249.01,248.76,249.01,1370.0,248.1149,248.3643,248.1149,248.3643,1370.0
2025-05-02 12:15:00,248.9,248.99,248.61,248.74,3575.0,248.2546,248.3443,247.9653,248.095,3575.0
2025-05-02 12:20:00,248.81,248.88,248.69,248.7,2473.0,248.1648,248.2346,248.0451,248.0551,2473.0
2025-05-02 12:25:00,248.69,249.01,248.69,248.84,2333.0,248.0451,248.3643,248.0451,248.1947,2333.0
2025-05-02 12:30:00,248.83,249.25,248.83,249.15,1997.0,248.1847,248.6036,248.1847,248.5039,1997.0
2025-05-02 12:35:00,249.15,249.45,249.03,249.33,4457.0,248.5039,248.8031,248.3842,248.6834,4457.0
2025-05-02 12:40:00,249.4,249.5,249.19,249.41,1100.0,248.7533,248.853,248.5438,248.7632,1100.0
2025-05-02 12:45:00,249.4,249.4,249.14,249.14,655.0,248.7533,248.7533,248.4939,248.4939,655.0
2025-05-02 12:50:00,249.26,249.48,249.15,249.22,2000.0,248.6136,248.8331,248.5039,248.5737,2000.0
2025-05-02 12:55:00,249.24,249.24,249.0,249.01,900.0,248.5937,248.5937,248.3543,248.3643,900.0
2025-05-02 13:00:00,249.0,249.41,248.99,249.24,2991.0,248.3543,248.7632,248.3443,248.5937,2991.0
2025-05-02 13:05:00,249.16,249.21,248.97,249.14,5553.0,248.5139,248.5638,248.3244,248.4939,5553.0
2025-05-02 13:10:00,249.13,249.14,248.8,249.1,2142.0,248.484,248.4939,248.1548,248.454,2142.0
2025-05-02 13:15:00,249.12,249.15,249.02,249.12,3986.0,248.474,248.5039,248.3742,248.474,3986.0
2025-05-02 13:20:00,249.08,249.29,248.86,248.86,2600.0,248.4341,248.6435,248.2147,248.2147,2600.0
2025-05-02 13:25:00,248.77,249.0,248.7,249.0,3000.0,248.1249,248.3543,248.0551,248.3543,3000.0
2025-05-02 13:30:00,248.79,248.89,248.63,248.88,1000.0,248.1448,248.2446,247.9853,248.2346,1000.0
2025-05-02 13:35:00,248.74,249.01,248.69,248.84,2695.0,248.095,248.3643,248.0451,248.1947,2695.0
2025-05-02 13:40:00,248.86,248.86,248.45,248.53,2318.0,248.2147,248.2147,247.8057,247.8855,2318.0
2025-05-02 13:45:00,248.54,248.72,248.22,248.39,6321.0,247.8955,248.075,247.5763,247.7459,6321.0
2025-05-02 13:50:00,248.24,248.57,248.24,248.57,2523.0,247.5963,247.9254,247.5963,247.9254,2523.0
2025-05-02 13:55:00,248.49,248.81,248.49,248.7,2546.0,247.8456,248.1648,247.8456,248.0551,2546.0
2025-05-02 14:00:00,248.89,249.07,248.84,248.97,2726.0,248.2446,248.4241,248.1947,248.3244,2726.0
2025-05-02 14:05:00,249.16,249.16,248.81,248.93,2325.0,248.5139,248.5139,248.1648,248.2845,2325.0
2025-05-02 14:10:00,248.93,249.13,248.86,248.86,1536.0,248.2845,248.484,248.2147,248.2147,1536.0
2025-05-02 14:15:00,248.87,249.1,248.84,248.99,3245.0,248.2246,248.454,248.1947,248.3443,3245.0
2025-05-02 14:20:00,249.02,249.15,248.85,249.15,2333.0,248.3742,248.5039,248.2047,248.5039,2333.0
2025-05-02 14:25:00,249.08,249.08,248.93,248.93,1500.0,248.4341,248.4341,248.2845,248.2845,1500.0
2025-05-02 14:30:00,248.91,249.34,248.9,249.32,3527.0,248.2645,248.6934,248.2546,248.6735,3527.0
2025-05-02 14:35:00,249.36,249.63,249.36,249.37,2372.0,248.7134,248.9827,248.7134,248.7233,2372.0
2025-05-02 14:40:00,249.46,249.46,249.24,249.35,2909.0,248.8131,248.8131,248.5937,248.7034,2909.0
2025-05-02 14:45:00,249.28,249.28,248.85,248.85,4452.0,248.6336,248.6336,248.2047,248.2047,4452.0
2025-05-02 14:50:00,248.97,248.97,248.6,248.86,2972.0,248.3244,248.3244,247.9553,248.2147,2972.0
2025-05-02 14:55:00,248.87,248.91,248.82,248.82,900.0,248.2246,248.2645,248.1748,248.1748,900.0
2025-05-02 15:00:00,248.78,248.97,248.69,248.78,3284.0,248.1349,248.3244,248.0451,248.1349,3284.0
2025-05-02 15:05:00,248.7,248.79,248.62,248.69,2227.0,248.0551,248.1448,247.9753,248.0451,2227.0
2025-05-02 15:10:00,248.67,248.78,248.5,248.74,3838.0,248.0252,248.1349,247.8556,248.095,3838.0
2025-05-02 15:15:00,248.78,248.99,248.71,248.92,3050.0,248.1349,248.3443,248.0651,248.2745,3050.0
2025-05-02 15:20:00,248.92,249.21,248.91,249.1,6551.0,248.2745,248.5638,248.2645,248.454,6551.0
2025-05-02 15:25:00,249.04,249.37,249.04,249.33,4168.0,248.3942,248.7233,248.3942,248.6834,4168.0
2025-05-02 15:30:00,249.27,249.44,249.18,249.35,13000.0,248.6236,248.7932,248.5338,248.7034,13000.0
2025-05-02 15:35:00,249.29,249.66,249.21,249.5,10662.0,248.6435,249.0126,248.5638,248.853,10662.0
2025-05-02 15:40:00,249.5,249.73,249.46,249.69,6781.0,248.853,249.0824,248.8131,249.0425,6781.0
2025-05-02 15:45:00,249.71,249.71,249.27,249.32,10994.0,249.0625,249.0625,248.6236,248.6735,10994.0
2025-05-02 15:50:00,249.42,250.5,249.33,249.79,35761.0,248.7732,249.8504,248.6834,249.1422,35761.0
2025-05-02 15:55:00,249.76,250.03,249.44,249.52,71799.0,249.1123,249.3816,248.7932,248.8729,71799.0
2025-05-05 09:30:00,248.0,248.54,246.5,247.61,38249.0,247.3569,247.8955,245.8608,246.9679,38249.0
2025-05-05 09:35:00,247.56,247.98,246.94,247.29,6767.0,246.918,247.3369,246.2996,246.6487,6767.0
2025-05-05 09:40:00,247.34,248.64,246.99,248.56,3844.0,246.6986,247.9952,246.3495,247.9154,3844.0
2025-05-05 09:45:00,248.56,248.56,247.71,248.12,6849.0,247.9154,247.9154,247.0676,247.4766,6849.0
2025-05-05 09:50:00,248.06,248.19,247.44,248.19,4579.0,247.4167,247.5464,246.7983,247.5464,4579.0
2025-05-05 09:55:00,248.19,249.02,248.16,248.75,6871.0,247.5464,248.3742,247.5165,248.1049,6871.0
2025-05-05 10:00:00,249.02,249.47,248.73,248.77,13852.0,248.3742,248.8231,248.085,248.1249,13852.0
2025-05-05 10:05:00,248.64,249.26,248.44,248.99,9119.0,247.9952,248.6136,247.7958,248.3443,9119.0
2025-05-05 10:10:00,249.06,249.46,248.7,248.78,22979.0,248.4141,248.8131,248.0551,248.1349,22979.0
2025-05-05 10:15:00,248.69,249.31,248.6,249.17,5533.0,248.0451,248.6635,247.9553,248.5239,5533.0
2025-05-05 10:20:00,249.34,249.34,248.93,249.04,6567.0,248.6934,248.6934,248.2845,248.3942,6567.0
2025-05-05 10:25:00,248.89,249.7,248.81,249.65,24772.0,248.2446,249.0525,248.1648,249.0026,24772.0
2025-05-05 10:30:00,249.65,249.65,249.17,249.24,9820.0,249.0026,249.0026,248.5239,248.5937,9820.0
2025-05-05 10:35:00,249.4,249.51,249.15,249.36,22106.0,248.7533,248.863,248.5039,248.7134,22106.0
2025-05-05 10:40:00,249.4,250.05,249.4,249.97,15473.0,248.7533,249.4016,248.7533,249.3218,15473.0
2025-05-05 10:45:00,249.81,250.62,249.8,250.24,10650.0,249.1622,249.9701,249.1522,249.5911,10650.0
2025-05-05 10:50:00,250.1,250.17,249.63,249.68,9153.0,249.4514,249.5213,248.9827,249.0325,9153.0
2025-05-05 10:55:00,249.85,250.03,249.76,249.94,1800.0,249.2021,249.3816,249.1123,249.2919,1800.0
2025-05-05 11:00:00,249.98,250.53,249.95,250.23,4405.0,249.3318,249.8803,249.3018,249.5811,4405.0
2025-05-05 11:05:00,250.37,250.7,250.28,250.62,5240.0,249.7207,250.0499,249.631,249.9701,5240.0
2025-05-05 11:10:00,250.49,250.84,250.21,250.24,8184.0,249.8404,250.1895,249.5612,249.5911,8184.0
2025-05-05 11:15:00,250.13,250.13,249.7,249.84,2180.0,249.4814,249.4814,249.0525,249.1921,2180.0
2025-05-05 11:20:00,249.8,250.01,249.76,249.84,1955.0,249.1522,249.3617,249.1123,249.1921,1955.0
2025-05-05 11:25:00,249.84,249.92,249.62,249.84,3453.0,249.1921,249.2719,248.9727,249.1921,3453.0
2025-05-05 11:30:00,249.87,249.87,249.26,249.55,2856.0,249.222,249.222,248.6136,248.9029,2856.0
2025-05-05 11:35:00,249.54,249.55,249.03,249.1,8681.0,248.8929,248.9029,248.3842,248.454,8681.0
2025-05-05 11:40:00,248.97,249.23,248.9,249.04,7622.0,248.3244,248.5837,248.2546,248.3942,7622.0
2025-05-05 11:45:00,249.04,249.29,248.86,248.89,3100.0,248.3942,248.6435,248.2147,248.2446,3100.0
2025-05-05 11:50:00,249.0,249.25,248.98,249.23,2522.0,248.3543,248.6036,248.3343,248.5837,2522.0
2025-05-05 11:55:00,249.23,249.24,248.89,249.05,4009.0,248.5837,248.5937,248.2446,248.4042,4009.0
2025-05-05 12:00:00,249.05,249.12,248.91,249.09,3845.0,248.4042,248.474,248.2645,248.4441,3845.0
2025-05-05 12:05:00,249.07,249.23,248.87,248.99,5923.0,248.4241,248.5837,248.2246,248.3443,5923.0
2025-05-05 12:10:00,249.08,249.43,249.03,249.31,6897.0,248.4341,248.7832,248.3842,248.6635,6897.0
2025-05-05 12:15:00,249.31,249.4,249.29,249.34,2039.0,248.6635,248.7533,248.6435,248.6934,2039.0
2025-05-05 12:20:00,249.39,249.47,249.03,249.21,8059.0,248.7433,248.8231,248.3842,248.5638,8059.0
2025-05-05 12:25:00,249.17,249.42,249.03,249.3,2402.0,248.5239,248.7732,248.3842,248.6535,2402.0
2025-05-05 12:30:00,249.3,249.31,249.11,249.28,3276.0,248.6535,248.6635,248.464,248.6336,3276.0
2025-05-05 12:35:00,249.28,249.34,249.1,249.27,2001.0,248.6336,248.6934,248.454,248.6236,2001.0
2025-05-05 12:40:00,249.53,249.61,249.37,249.54,4267.0,248.8829,248.9627,248.7233,248.8929,4267.0
2025-05-05 12:45:00,249.54,249.54,249.24,249.38,3991.0,248.8929,248.8929,248.5937,248.7333,3991.0
2025-05-05 12:50:00,249.37,249.37,249.07,249.17,1814.0,248.7233,248.7233,248.4241,248.5239,1814.0
2025-05-05 12:55:00,249.16,249.28,249.1,249.23,2827.0,248.5139,248.6336,248.454,248.5837,2827.0
2025-05-05 13:00:00,249.18,249.22,248.92,248.99,3763.0,248.5338,248.5737,248.2745,248.3443,3763.0
2025-05-05 13:05:00,248.95,248.97,248.79,248.89,5267.0,248.3044,248.3244,248.1448,248.2446,5267.0
2025-05-05 13:10:00,248.9,248.99,248.45,248.45,10527.0,248.2546,248.3443,247.8057,247.8057,10527.0
2025-05-05 13:15:00,248.46,248.74,248.29,248.62,8708.0,247.8157,248.095,247.6461,247.9753,8708.0
2025-05-05 13:20:00,248.62,248.77,248.6,248.76,4502.0,247.9753,248.1249,247.9553,248.1149,4502.0
2025-05-05 13:25:00,248.73,248.97,248.39,248.54,6171.0,248.085,248.3244,247.7459,247.8955,6171.0
2025-05-05 13:30:00,248.39,248.77,248.39,248.66,15949.0,247.7459,248.1249,247.7459,248.0152,15949.0
2025-05-05 13:35:00,248.77,248.9,248.64,248.71,6394.0,248.1249,248.2546,247.9952,248.0651,6394.0
2025-05-05 13:40:00,248.65,248.76,248.6,248.65,6000.0,248.0052,248.1149,247.9553,248.0052,6000.0
2025-05-05 13:45:00,248.68,248.99,248.65,248.87,5172.0,248.0351,248.3443,248.0052,248.2246,5172.0
2025-05-05 13:50:00,248.82,248.89,248.65,248.78,5436.0,248.1748,248.2446,248.0052,248.1349,5436.0
2025-05-05 13:55:00,248.69,248.91,248.51,248.62,4082.0,248.0451,248.2645,247.8656,247.9753,4082.0
2025-05-05 14:00:00,248.63,248.79,248.62,248.77,5780.0,247.9853,248.1448,247.9753,248.1249,5780.0
2025-05-05 14:05:00,248.88,249.03,248.75,248.99,6635.0,248.2346,248.3842,248.1049,248.3443,6635.0
2025-05-05 14:10:00,248.87,249.02,248.8,248.82,3825.0,248.2246,248.3742,248.1548,248.1748,3825.0
2025-05-05 14:15:00,248.91,248.99,248.74,248.87,2877.0,248.2645,248.3443,248.095,248.2246,2877.0
2025-05-05 14:20:00,248.86,249.0,248.83,248.97,7703.0,248.2147,248.3543,248.1847,248.3244,7703.0
2025-05-05 14:25:00,248.99,249.11,248.72,248.72,7026.0,248.3443,248.464,248.075,248.075,7026.0
2025-05-05 14:30:00,248.74,249.1,248.73,249.1,1604.0,248.095,248.454,248.085,248.454,1604.0
2025-05-05 14:35:00,249.17,249.32,249.12,249.28,4842.0,248.5239,248.6735,248.474,248.6336,4842.0
2025-05-05 14:40:00,249.34,249.58,249.12,249.19,14821.0,248.6934,248.9328,248.474,248.5438,14821.0
2025-05-05 14:45:00,249.25,249.46,248.95,249.04,5842.0,248.6036,248.8131,248.3044,248.3942,5842.0
2025-05-05 14:50:00,248.89,249.09,248.79,248.79,4200.0,248.2446,248.4441,248.1448,248.1448,4200.0
2025-05-05 14:55:00,248.8,248.8,248.66,248.74,9658.0,248.1548,248.1548,248.0152,248.095,9658.0
2025-05-05 15:00:00,248.64,248.81,248.48,248.81,10019.0,247.9952,248.1648,247.8356,248.1648,10019.0
2025-05-05 15:05:00,248.82,249.0,248.66,248.66,14376.0,248.1748,248.3543,248.0152,248.0152,14376.0
2025-05-05 15:10:00,248.81,248.82,248.59,248.67,13996.0,248.1648,248.1748,247.9454,248.0252,13996.0
2025-05-05 15:15:00,248.69,248.8,248.08,248.17,18461.0,248.0451,248.1548,247.4367,247.5265,18461.0
2025-05-05 15:20:00,248.17,248.21,247.74,247.78,12258.0,247.5265,247.5663,247.0976,247.1375,12258.0
2025-05-05 15:25:00,247.75,248.21,247.73,248.15,12665.0,247.1075,247.5663,247.0876,247.5065,12665.0
2025-05-05 15:30:00,248.15,248.15,247.8,248.08,9517.0,247.5065,247.5065,247.1574,247.4367,9517.0
2025-05-05 15:35:00,248.21,248.39,248.12,248.16,5400.0,247.5663,247.7459,247.4766,247.5165,5400.0
2025-05-05 15:40:00,248.16,248.48,247.99,248.09,14101.0,247.5165,247.8356,247.3469,247.4467,14101.0
2025-05-05 15:45:00,248.05,248.2,247.68,247.89,11673.0,247.4068,247.5564,247.0377,247.2472,11673.0
2025-05-05 15:50:00,247.99,248.18,247.27,247.32,42891.0,247.3469,247.5364,246.6288,246.6787,42891.0
2025-05-05 15:55:00,247.4,247.59,247.11,247.18,84473.0,246.7584,246.948,246.4692,246.539,84473.0
2025-05-06 09:30:00,256.14,258.59,253.8,255.01,128225.0,255.4758,257.9194,253.1419,254.3487,128225.0
2025-05-06 09:35:00,254.69,255.9,254.08,255.18,53064.0,254.0295,255.2364,253.4211,254.5183,53064.0
2025-05-06 09:40:00,255.02,255.02,252.01,252.93,59898.0,254.3587,254.3587,251.3565,252.2741,59898.0
2025-05-06 09:45:00,252.98,253.4,251.91,252.25,101417.0,252.324,252.7429,251.2568,251.5959,101417.0
2025-05-06 09:50:00,252.24,252.8,251.39,251.4,16729.0,251.5859,252.1444,250.7381,250.7481,16729.0
2025-05-06 09:55:00,251.28,251.99,250.5,251.89,15794.0,250.6284,251.3365,249.8504,251.2368,15794.0
2025-05-06 10:00:00,251.75,253.3,251.49,253.14,14010.0,251.0972,252.6431,250.8378,252.4836,14010.0
2025-05-06 10:05:00,253.13,253.59,252.72,253.4,14651.0,252.4736,252.9324,252.0647,252.7429,14651.0
2025-05-06 10:10:00,253.4,253.43,252.0,252.0,22894.0,252.7429,252.7728,251.3465,251.3465,22894.0
2025-05-06 10:15:00,251.35,252.44,251.34,252.44,2547.0,250.6982,251.7854,250.6882,251.7854,2547.0
2025-05-06 10:20:00,252.63,254.23,252.63,253.64,45394.0,251.9749,253.5707,251.9749,252.9823,45394.0
2025-05-06 10:25:00,253.61,254.06,253.36,253.89,7556.0,252.9523,253.4012,252.703,253.2316,7556.0
2025-05-06 10:30:00,253.81,253.81,253.0,253.33,6605.0,253.1518,253.1518,252.3439,252.6731,6605.0
2025-05-06 10:35:00,253.26,253.44,252.9,253.25,7530.0,252.6033,252.7828,252.2442,252.5933,7530.0
2025-05-06 10:40:00,253.25,253.91,253.12,253.62,11884.0,252.5933,253.2516,252.4636,252.9623,11884.0
2025-05-06 10:45:00,253.85,254.35,253.7,254.24,15606.0,253.1917,253.6904,253.0421,253.5807,15606.0
2025-05-06 10:50:00,254.15,254.27,253.31,253.36,6934.0,253.4909,253.6106,252.6531,252.703,6934.0
2025-05-06 10:55:00,252.92,253.53,252.87,253.03,6661.0,252.2641,252.8726,252.2143,252.3738,6661.0
2025-05-06 11:00:00,253.0,254.08,252.97,254.08,9018.0,252.3439,253.4211,252.314,253.4211,9018.0
2025-05-06 11:05:00,253.83,253.83,253.13,253.13,10297.0,253.1718,253.1718,252.4736,252.4736,10297.0
2025-05-06 11:10:00,253.22,253.22,252.63,252.86,8143.0,252.5634,252.5634,251.9749,252.2043,8143.0
2025-05-06 11:15:00,252.85,253.34,252.39,253.34,12264.0,252.1943,252.683,251.7355,252.683,12264.0
2025-05-06 11:20:00,253.22,253.38,252.49,252.59,7576.0,252.5634,252.7229,251.8352,251.935,7576.0
2025-05-06 11:25:00,252.53,252.62,252.27,252.34,10078.0,251.8751,251.9649,251.6158,251.6856,10078.0
2025-05-06 11:30:00,252.34,252.34,251.82,252.2,9191.0,251.6856,251.6856,251.167,251.546,9191.0
2025-05-06 11:35:00,252.06,252.16,251.55,252.16,5618.0,251.4064,251.5061,250.8977,251.5061,5618.0
2025-05-06 11:40:00,252.35,252.75,252.27,252.47,3980.0,251.6956,252.0946,251.6158,251.8153,3980.0
2025-05-06 11:45:00,252.59,252.79,252.27,252.52,4659.0,251.935,252.1345,251.6158,251.8652,4659.0
2025-05-06 11:50:00,252.4,252.63,251.87,251.99,4055.0,251.7455,251.9749,251.2169,251.3365,4055.0
2025-05-06 11:55:00,251.81,251.92,251.42,251.86,4330.0,251.157,251.2667,250.768,251.2069,4330.0
2025-05-06 12:00:00,251.87,251.87,251.33,251.51,4012.0,251.2169,251.2169,250.6783,250.8578,4012.0
2025-05-06 12:05:00,251.58,251.8,251.33,251.43,4518.0,250.9276,251.147,250.6783,250.778,4518.0
2025-05-06 12:10:00,251.41,253.08,251.41,252.78,6611.0,250.758,252.4237,250.758,252.1245,6611.0
2025-05-06 12:15:00,252.64,253.18,252.44,253.18,9517.0,251.9849,252.5235,251.7854,252.5235,9517.0
2025-05-06 12:20:00,253.16,253.17,252.21,252.21,13643.0,252.5035,252.5135,251.556,251.556,13643.0
2025-05-06 12:25:00,252.38,252.38,251.51,251.89,2039.0,251.7255,251.7255,250.8578,251.2368,2039.0
2025-05-06 12:30:00,252.0,252.17,251.78,252.05,1657.0,251.3465,251.5161,251.1271,251.3964,1657.0
2025-05-06 12:35:00,251.86,252.5,251.79,251.93,10103.0,251.2069,251.8452,251.1371,251.2767,10103.0
2025-05-06 12:40:00,251.89,252.16,251.3,251.3,12313.0,251.2368,251.5061,250.6483,250.6483,12313.0
2025-05-06 12:45:00,251.39,251.4,250.88,251.09,14820.0,250.7381,250.7481,250.2294,250.4389,14820.0
2025-05-06 12:50:00,251.09,251.15,250.71,250.71,6511.0,250.4389,250.4987,250.0599,250.0599,6511.0
2025-05-06 12:55:00,250.78,250.78,250.01,250.17,20823.0,250.1297,250.1297,249.3617,249.5213,20823.0
2025-05-06 13:00:00,250.55,251.25,250.54,251.01,4387.0,249.9003,250.5985,249.8903,250.3591,4387.0
2025-05-06 13:05:00,251.04,251.84,251.0,251.61,2556.0,250.389,251.1869,250.3491,250.9575,2556.0
2025-05-06 13:10:00,251.51,252.07,251.5,251.79,5029.0,250.8578,251.4163,250.8478,251.1371,5029.0
2025-05-06 13:15:00,251.64,251.83,251.55,251.83,3848.0,250.9875,251.177,250.8977,251.177,3848.0
2025-05-06 13:20:00,251.74,251.74,251.15,251.18,6726.0,251.0872,251.0872,250.4987,250.5286,6726.0
2025-05-06 13:25:00,251.12,251.4,251.02,251.09,9762.0,250.4688,250.7481,250.3691,250.4389,9762.0
2025-05-06 13:30:00,251.12,251.32,251.1,251.15,1500.0,250.4688,250.6683,250.4489,250.4987,1500.0
2025-05-06 13:35:00,251.44,251.44,250.74,250.74,7012.0,250.788,250.788,250.0898,250.0898,7012.0
2025-05-06 13:40:00,250.62,251.14,250.55,250.96,3430.0,249.9701,250.4887,249.9003,250.3092,3430.0
2025-05-06 13:45:00,250.98,251.07,250.69,250.79,8161.0,250.3292,250.4189,250.0399,250.1397,8161.0
2025-05-06 13:50:00,250.79,251.07,250.39,250.39,10239.0,250.1397,250.4189,249.7407,249.7407,10239.0
2025-05-06 13:55:00,250.38,250.38,250.18,250.31,4073.0,249.7307,249.7307,249.5312,249.6609,4073.0
2025-05-06 14:00:00,250.31,251.25,250.3,250.97,9415.0,249.6609,250.5985,249.6509,250.3192,9415.0
2025-05-06 14:05:00,250.78,251.22,250.78,251.19,4708.0,250.1297,250.5685,250.1297,250.5386,4708.0
2025-05-06 14:10:00,251.23,251.73,250.97,251.43,13175.0,250.5785,251.0772,250.3192,250.778,13175.0
2025-05-06 14:15:00,251.56,251.93,251.56,251.78,6174.0,250.9077,251.2767,250.9077,251.1271,6174.0
2025-05-06 14:20:00,251.91,252.21,251.89,252.08,13250.0,251.2568,251.556,251.2368,251.4263,13250.0
2025-05-06 14:25:00,252.03,252.24,252.01,252.22,6732.0,251.3764,251.5859,251.3565,251.5659,6732.0
2025-05-06 14:30:00,252.21,252.25,251.83,252.1,7355.0,251.556,251.5959,251.177,251.4463,7355.0
2025-05-06 14:35:00,251.96,252.0,251.62,251.92,7898.0,251.3066,251.3465,250.9675,251.2667,7898.0
2025-05-06 14:40:00,252.04,252.22,251.79,252.11,6399.0,251.3864,251.5659,251.1371,251.4562,6399.0
2025-05-06 14:45:00,251.97,252.64,251.97,252.48,8781.0,251.3166,251.9849,251.3166,251.8253,8781.0
2025-05-06 14:50:00,252.48,252.48,251.93,252.03,9112.0,251.8253,251.8253,251.2767,251.3764,9112.0
2025-05-06 14:55:00,251.92,252.52,251.92,252.41,6917.0,251.2667,251.8652,251.2667,251.7555,6917.0
2025-05-06 15:00:00,252.41,252.63,252.32,252.44,18124.0,251.7555,251.9749,251.6657,251.7854,18124.0
2025-05-06 15:05:00,252.55,252.55,252.04,252.27,25804.0,251.8951,251.8951,251.3864,251.6158,25804.0
2025-05-06 15:10:00,252.27,252.68,252.03,252.68,5775.0,251.6158,252.0248,251.3764,252.0248,5775.0
2025-05-06 15:15:00,252.58,252.62,252.36,252.38,5774.0,251.925,251.9649,251.7056,251.7255,5774.0
2025-05-06 15:20:00,252.46,252.51,252.18,252.25,5500.0,251.8053,251.8552,251.5261,251.5959,5500.0
2025-05-06 15:25:00,252.25,252.58,252.1,252.57,6803.0,251.5959,251.925,251.4463,251.915,6803.0
2025-05-06 15:30:00,252.46,252.8,252.42,252.63,16054.0,251.8053,252.1444,251.7654,251.9749,16054.0
2025-05-06 15:35:00,252.76,252.76,252.43,252.53,5668.0,252.1045,252.1045,251.7754,251.8751,5668.0
2025-05-06 15:40:00,252.52,252.89,252.48,252.5,16355.0,251.8652,252.2342,251.8253,251.8452,16355.0
2025-05-06 15:45:00,252.49,252.9,252.4,252.84,22194.0,251.8352,252.2442,251.7455,252.1843,22194.0
2025-05-06 15:50:00,252.73,252.84,252.12,252.55,31549.0,252.0746,252.1843,251.4662,251.8951,31549.0
2025-05-06 15:55:00,252.53,252.58,251.92,251.96,105102.0,251.8751,251.925,251.2667,251.3066,105102.0
2025-05-07 09:30:00,251.78,252.88,250.79,251.6,26321.0,251.1271,252.2242,250.1397,250.9476,26321.0
2025-05-07 09:35:00,251.77,252.85,251.07,252.06,10614.0,251.1171,252.1943,250.4189,251.4064,10614.0
2025-05-07 09:40:00,252.26,252.88,251.97,252.88,4744.0,251.6058,252.2242,251.3166,252.2242,4744.0
2025-05-07 09:45:00,252.52,253.3,252.16,252.67,20245.0,251.8652,252.6431,251.5061,252.0148,20245.0
2025-05-07 09:50:00,252.44,253.72,252.44,253.15,10178.0,251.7854,253.0621,251.7854,252.4935,10178.0
2025-05-07 09:55:00,253.33,255.02,253.13,254.51,17725.0,252.6731,254.3587,252.4736,253.85,17725.0
2025-05-07 10:00:00,254.67,254.67,253.86,254.23,15659.0,254.0096,254.0096,253.2017,253.5707,15659.0
2025-05-07 10:05:00,254.27,255.2,254.26,255.2,12818.0,253.6106,254.5382,253.6007,254.5382,12818.0
2025-05-07 10:10:00,255.1,255.36,254.92,254.92,7127.0,254.4385,254.6978,254.2589,254.2589,7127.0
2025-05-07 10:15:00,255.04,255.25,254.69,254.95,9294.0,254.3786,254.5881,254.0295,254.2889,9294.0
2025-05-07 10:20:00,254.95,255.26,254.9,255.04,7984.0,254.2889,254.5981,254.239,254.3786,7984.0
2025-05-07 10:25:00,255.04,255.5,254.6,255.34,6788.0,254.3786,254.8374,253.9398,254.6779,6788.0
2025-05-07 10:30:00,255.34,255.49,254.86,255.1,8070.0,254.6779,254.8275,254.1991,254.4385,8070.0
2025-05-07 10:35:00,255.23,255.52,255.15,255.37,5864.0,254.5681,254.8574,254.4884,254.7078,5864.0
2025-05-07 10:40:00,255.15,255.47,254.97,255.03,6699.0,254.4884,254.8075,254.3088,254.3687,6699.0
2025-05-07 10:45:00,255.0,255.22,254.95,255.22,5476.0,254.3387,254.5582,254.2889,254.5582,5476.0
2025-05-07 10:50:00,255.14,255.14,254.69,254.7,28726.0,254.4784,254.4784,254.0295,254.0395,28726.0
2025-05-07 10:55:00,254.7,254.71,254.34,254.57,7981.0,254.0395,254.0495,253.6805,253.9099,7981.0
2025-05-07 11:00:00,254.39,254.39,253.67,254.18,3021.0,253.7303,253.7303,253.0122,253.5209,3021.0
2025-05-07 11:05:00,254.01,254.23,253.72,254.06,5969.0,253.3513,253.5707,253.0621,253.4012,5969.0
2025-05-07 11:10:00,254.06,254.11,253.55,253.89,4316.0,253.4012,253.451,252.8925,253.2316,4316.0
2025-05-07 11:15:00,253.89,254.4,253.74,254.4,4861.0,253.2316,253.7403,253.082,253.7403,4861.0
2025-05-07 11:20:00,254.37,254.86,254.27,254.75,2700.0,253.7104,254.1991,253.6106,254.0894,2700.0
2025-05-07 11:25:00,254.63,254.63,254.45,254.48,1780.0,253.9697,253.9697,253.7902,253.8201,1780.0
2025-05-07 11:30:00,254.5,254.91,254.49,254.73,3246.0,253.84,254.249,253.8301,254.0694,3246.0
2025-05-07 11:35:00,254.71,255.2,254.7,255.2,3504.0,254.0495,254.5382,254.0395,254.5382,3504.0
2025-05-07 11:40:00,255.2,255.67,255.14,255.58,6431.0,254.5382,255.007,254.4784,254.9172,6431.0
2025-05-07 11:45:00,255.34,255.41,254.93,255.01,2855.0,254.6779,254.7477,254.2689,254.3487,2855.0
2025-05-07 11:50:00,254.81,255.47,254.81,255.4,6279.0,254.1492,254.8075,254.1492,254.7377,6279.0
2025-05-07 11:55:00,255.4,255.42,255.13,255.42,1600.0,254.7377,254.7576,254.4684,254.7576,1600.0
2025-05-07 12:00:00,255.35,255.69,255.2,255.52,3790.0,254.6878,255.0269,254.5382,254.8574,3790.0
2025-05-07 12:05:00,255.67,255.86,255.44,255.62,4246.0,255.007,255.1965,254.7776,254.9571,4246.0
2025-05-07 12:10:00,255.76,256.01,255.62,255.83,3495.0,255.0968,255.3461,254.9571,255.1666,3495.0
2025-05-07 12:15:00,255.91,256.54,255.91,256.4,4948.0,255.2464,255.8747,255.2464,255.7351,4948.0
2025-05-07 12:20:00,256.6,256.6,255.89,255.99,3039.0,255.9346,255.9346,255.2264,255.3262,3039.0
2025-05-07 12:25:00,255.9,256.1,255.67,255.67,3825.0,255.2364,255.4359,255.007,255.007,3825.0
2025-05-07 12:30:00,255.73,256.24,255.69,256.24,6294.0,255.0668,255.5755,255.0269,255.5755,6294.0
2025-05-07 12:35:00,256.14,256.34,256.14,256.34,1200.0,255.4758,255.6753,255.4758,255.6753,1200.0
2025-05-07 12:40:00,256.4,257.14,256.32,257.13,12533.0,255.7351,256.4732,255.6553,256.4632,12533.0
2025-05-07 12:45:00,257.13,257.53,257.13,257.53,8292.0,256.4632,256.8622,256.4632,256.8622,8292.0
2025-05-07 12:50:00,257.4,257.41,257.14,257.24,20856.0,256.7325,256.7425,256.4732,256.5729,20856.0
2025-05-07 12:55:00,257.26,257.54,257.22,257.45,12420.0,256.5929,256.8722,256.553,256.7824,12420.0
2025-05-07 13:00:00,257.53,257.6,257.18,257.6,5004.0,256.8622,256.932,256.5131,256.932,5004.0
2025-05-07 13:05:00,257.65,258.1,257.64,257.94,11534.0,256.9819,257.4307,256.9719,257.2711,11534.0
2025-05-07 13:10:00,257.95,257.95,257.58,257.64,5093.0,257.2811,257.2811,256.912,256.9719,5093.0
2025-05-07 13:15:00,257.65,257.65,257.07,257.23,11131.0,256.9819,256.9819,256.4034,256.563,11131.0
2025-05-07 13:20:00,257.2,257.64,257.2,257.64,2000.0,256.533,256.9719,256.533,256.9719,2000.0
2025-05-07 13:25:00,257.67,257.79,257.56,257.69,5017.0,257.0018,257.1215,256.8921,257.0218,5017.0
2025-05-07 13:30:00,257.6,257.66,257.05,257.38,11247.0,256.932,256.9918,256.3834,256.7126,11247.0
2025-05-07 13:35:00,257.29,257.29,256.88,256.99,3740.0,256.6228,256.6228,256.2139,256.3236,3740.0
2025-05-07 13:40:00,256.99,257.17,256.78,257.13,2155.0,256.3236,256.5031,256.1141,256.4632,2155.0
2025-05-07 13:45:00,257.13,257.18,256.92,257.02,4600.0,256.4632,256.5131,256.2538,256.3535,4600.0
2025-05-07 13:50:00,257.02,257.12,256.06,256.26,5702.0,256.3535,256.4532,255.396,255.5955,5702.0
2025-05-07 13:55:00,256.25,256.37,256.14,256.25,5804.0,255.5855,255.7052,255.4758,255.5855,5804.0
2025-05-07 14:00:00,256.46,256.85,255.86,256.62,11716.0,255.795,256.1839,255.1965,255.9545,11716.0
2025-05-07 14:05:00,256.81,256.81,255.17,255.38,4920.0,256.144,256.144,254.5083,254.7178,4920.0
2025-05-07 14:10:00,255.24,255.94,255.08,255.08,7065.0,254.5781,255.2763,254.4185,254.4185,7065.0
2025-05-07 14:15:00,255.11,255.32,254.81,255.0,13412.0,254.4485,254.6579,254.1492,254.3387,13412.0
2025-05-07 14:20:00,255.0,255.58,254.68,255.56,9335.0,254.3387,254.9172,254.0196,254.8973,9335.0
2025-05-07 14:25:00,255.57,256.18,255.57,255.68,2581.0,254.9073,255.5157,254.9073,255.017,2581.0
2025-05-07 14:30:00,255.66,256.6,255.62,256.34,5614.0,254.997,255.9346,254.9571,255.6753,5614.0
2025-05-07 14:35:00,256.35,257.1,256.12,256.72,9621.0,255.6852,256.4333,255.4558,256.0543,9621.0
2025-05-07 14:40:00,256.71,257.32,256.7,256.82,20874.0,256.0443,256.6527,256.0343,256.154,20874.0
2025-05-07 14:45:00,256.77,257.03,255.84,256.13,8957.0,256.1041,256.3635,255.1766,255.4658,8957.0
2025-05-07 14:50:00,256.15,256.26,255.63,256.04,4999.0,255.4858,255.5955,254.9671,255.376,4999.0
2025-05-07 14:55:00,255.97,257.26,255.96,256.75,6721.0,255.3062,256.5929,255.2962,256.0842,6721.0
2025-05-07 15:00:00,256.86,256.86,256.41,256.8,2768.0,256.1939,256.1939,255.7451,256.1341,2768.0
2025-05-07 15:05:00,256.72,257.22,256.52,257.0,20654.0,256.0543,256.553,255.8548,256.3336,20654.0
2025-05-07 15:10:00,257.0,257.0,256.14,256.38,9440.0,256.3336,256.3336,255.4758,255.7152,9440.0
2025-05-07 15:15:00,256.41,256.66,256.16,256.65,4277.0,255.7451,255.9944,255.4957,255.9845,4277.0
2025-05-07 15:20:00,256.65,256.65,256.12,256.19,7658.0,255.9845,255.9845,255.4558,255.5257,7658.0
2025-05-07 15:25:00,256.05,256.08,255.16,255.26,7888.0,255.386,255.4159,254.4983,254.5981,7888.0
2025-05-07 15:30:00,255.25,255.62,255.01,255.02,19599.0,254.5881,254.9571,254.3487,254.3587,19599.0
2025-05-07 15:35:00,255.02,255.88,255.0,255.74,6930.0,254.3587,255.2165,254.3387,255.0768,6930.0
2025-05-07 15:40:00,255.59,257.67,255.59,256.85,32068.0,254.9272,257.0018,254.9272,256.1839,32068.0
2025-05-07 15:45:00,257.02,257.15,256.17,256.17,28559.0,256.3535,256.4832,255.5057,255.5057,28559.0
2025-05-07 15:50:00,256.07,256.25,255.49,256.11,20308.0,255.406,255.5855,254.8275,255.4459,20308.0
2025-05-07 15:55:00,255.96,256.36,255.46,256.08,63493.0,255.2962,255.6952,254.7975,255.4159,63493.0
2025-05-08 09:30:00,256.88,258.19,255.99,257.2,25227.0,256.2139,257.5205,255.3262,256.533,25227.0
2025-05-08 09:35:00,257.44,258.04,256.9,256.91,9987.0,256.7724,257.3709,256.2338,256.2438,9987.0
2025-05-08 09:40:00,257.05,257.7,257.05,257.56,2241.0,256.3834,257.0317,256.3834,256.8921,2241.0
2025-05-08 09:45:00,257.81,257.85,256.48,256.48,10214.0,257.1415,257.1813,255.8149,255.8149,10214.0
2025-05-08 09:50:00,257.01,257.08,256.62,256.63,5095.0,256.3435,256.4133,255.9545,255.9645,5095.0
2025-05-08 09:55:00,256.46,257.49,256.46,257.4,3266.0,255.795,256.8223,255.795,256.7325,3266.0
2025-05-08 10:00:00,257.5,258.34,257.5,258.22,9561.0,256.8323,257.6701,256.8323,257.5504,9561.0
2025-05-08 10:05:00,258.22,258.54,257.99,258.45,6837.0,257.5504,257.8696,257.321,257.7798,6837.0
2025-05-08 10:10:00,258.27,258.33,257.16,257.27,14290.0,257.6003,257.6601,256.4931,256.6029,14290.0
2025-05-08 10:15:00,257.41,258.22,257.38,258.21,14014.0,256.7425,257.5504,256.7126,257.5404,14014.0
2025-05-08 10:20:00,258.23,258.99,258.23,258.77,7717.0,257.5604,258.3184,257.5604,258.099,7717.0
2025-05-08 10:25:00,258.87,259.35,258.8,258.98,5265.0,258.1987,258.6775,258.1289,258.3084,5265.0
2025-05-08 10:30:00,259.09,259.49,259.07,259.26,2487.0,258.4181,258.8171,258.3982,258.5877,2487.0
2025-05-08 10:35:00,259.4,259.89,258.73,258.93,11634.0,258.7273,259.2161,258.0591,258.2585,11634.0
2025-05-08 10:40:00,258.93,259.51,258.91,259.42,4682.0,258.2585,258.837,258.2386,258.7473,4682.0
2025-05-08 10:45:00,259.24,259.35,258.85,258.87,5555.0,258.5677,258.6775,258.1788,258.1987,5555.0
2025-05-08 10:50:00,258.87,259.05,258.07,258.25,8246.0,258.1987,258.3782,257.4008,257.5803,8246.0
2025-05-08 10:55:00,258.26,258.45,257.85,258.08,5611.0,257.5903,257.7798,257.1813,257.4108,5611.0
2025-05-08 11:00:00,258.02,258.27,257.81,257.88,4011.0,257.3509,257.6003,257.1415,257.2113,4011.0
2025-05-08 11:05:00,258.13,258.59,258.13,258.59,3640.0,257.4606,257.9194,257.4606,257.9194,3640.0
2025-05-08 11:10:00,258.65,258.78,258.21,258.38,3921.0,257.9793,258.1089,257.5404,257.71,3921.0
2025-05-08 11:15:00,258.38,258.73,258.36,258.6,6467.0,257.71,258.0591,257.69,257.9294,6467.0
2025-05-08 11:20:00,258.74,259.38,258.74,259.19,4244.0,258.069,258.7074,258.069,258.5179,4244.0
2025-05-08 11:25:00,259.37,259.9,259.37,259.71,5991.0,258.6974,259.226,258.6974,259.0365,5991.0
2025-05-08 11:30:00,259.37,259.93,259.28,259.9,5749.0,258.6974,259.256,258.6076,259.226,5749.0
2025-05-08 11:35:00,259.81,260.01,259.62,260.0,6116.0,259.1363,259.3357,258.9468,259.3258,6116.0
2025-05-08 11:40:00,260.01,260.67,260.01,260.67,5871.0,259.3357,259.994,259.3357,259.994,5871.0
2025-05-08 11:45:00,260.75,261.26,260.57,261.22,7879.0,260.0738,260.5825,259.8943,260.5426,7879.0
2025-05-08 11:50:00,261.13,261.26,260.55,260.81,8534.0,260.4528,260.5825,259.8743,260.1337,8534.0
2025-05-08 11:55:00,260.76,260.83,260.53,260.73,10794.0,260.0838,260.1536,259.8544,260.0539,10794.0
2025-05-08 12:00:00,260.77,261.28,260.73,261.28,7500.0,260.0938,260.6025,260.0539,260.6025,7500.0
2025-05-08 12:05:00,261.27,261.6,261.21,261.57,6344.0,260.5925,260.9216,260.5326,260.8917,6344.0
2025-05-08 12:10:00,261.57,261.84,261.12,261.84,22868.0,260.8917,261.161,260.4429,261.161,22868.0
2025-05-08 12:15:00,261.72,262.1,261.72,261.8,8547.0,261.0413,261.4203,261.0413,261.1211,8547.0
2025-05-08 12:20:00,261.93,261.98,261.52,261.72,4856.0,261.2508,261.3006,260.8418,261.0413,4856.0
2025-05-08 12:25:00,261.61,261.71,261.41,261.51,8651.0,260.9316,261.0313,260.7321,260.8319,8651.0
2025-05-08 12:30:00,261.58,261.85,261.55,261.79,8539.0,260.9017,261.171,260.8718,261.1111,8539.0
2025-05-08 12:35:00,261.78,262.02,261.63,262.01,10551.0,261.1012,261.3405,260.9515,261.3306,10551.0
2025-05-08 12:40:00,261.91,262.34,261.86,262.24,5414.0,261.2308,261.6597,261.1809,261.56,5414.0
2025-05-08 12:45:00,262.24,263.0,262.23,262.93,70253.0,261.56,262.318,261.55,262.2482,70253.0
2025-05-08 12:50:00,262.93,263.12,262.89,263.0,18980.0,262.2482,262.4377,262.2083,262.318,18980.0
2025-05-08 12:55:00,263.0,263.1,262.32,262.75,15621.0,262.318,262.4177,261.6398,262.0686,15621.0
2025-05-08 13:00:00,262.61,262.69,262.19,262.19,24779.0,261.929,262.0088,261.5101,261.5101,24779.0
2025-05-08 13:05:00,262.17,262.58,262.16,262.44,8518.0,261.4901,261.8991,261.4802,261.7594,8518.0
2025-05-08 13:10:00,262.44,262.44,261.5,261.66,6234.0,261.7594,261.7594,260.8219,260.9815,6234.0
2025-05-08 13:15:00,261.86,261.87,261.59,261.63,3647.0,261.1809,261.1909,260.9116,260.9515,3647.0
2025-05-08 13:20:00,261.64,261.79,261.41,261.62,3094.0,260.9615,261.1111,260.7321,260.9416,3094.0
2025-05-08 13:25:00,261.75,261.91,261.6,261.69,7957.0,261.0712,261.2308,260.9216,261.0114,7957.0
2025-05-08 13:30:00,261.69,261.91,261.51,261.51,7468.0,261.0114,261.2308,260.8319,260.8319,7468.0
2025-05-08 13:35:00,261.36,261.54,261.25,261.54,2219.0,260.6822,260.8618,260.5725,260.8618,2219.0
2025-05-08 13:40:00,261.49,261.64,261.34,261.56,5587.0,260.8119,260.9615,260.6623,260.8817,5587.0
2025-05-08 13:45:00,261.66,261.66,260.88,261.11,4968.0,260.9815,260.9815,260.2035,260.4329,4968.0
2025-05-08 13:50:00,261.11,261.44,261.09,261.29,3012.0,260.4329,260.762,260.4129,260.6124,3012.0
2025-05-08 13:55:00,261.27,261.27,260.74,260.74,5538.0,260.5925,260.5925,260.0639,260.0639,5538.0
2025-05-08 14:00:00,260.73,261.25,260.73,260.85,8577.0,260.0539,260.5725,260.0539,260.1736,8577.0
2025-05-08 14:05:00,260.85,261.11,260.71,261.11,8003.0,260.1736,260.4329,260.0339,260.4329,8003.0
2025-05-08 14:10:00,260.98,260.98,260.49,260.61,5639.0,260.3032,260.3032,259.8145,259.9342,5639.0
2025-05-08 14:15:00,260.61,261.15,260.6,260.9,7232.0,259.9342,260.4728,259.9242,260.2234,7232.0
2025-05-08 14:20:00,260.9,260.93,260.33,260.39,3658.0,260.2234,260.2534,259.6549,259.7148,3658.0
2025-05-08 14:25:00,260.43,260.75,260.4,260.49,3600.0,259.7547,260.0738,259.7247,259.8145,3600.0
2025-05-08 14:30:00,260.53,260.9,260.43,260.78,8032.0,259.8544,260.2234,259.7547,260.1038,8032.0
2025-05-08 14:35:00,260.88,261.06,260.83,260.84,7871.0,260.2035,260.383,260.1536,260.1636,7871.0
2025-05-08 14:40:00,260.79,260.97,260.7,260.75,3437.0,260.1137,260.2933,260.024,260.0738,3437.0
2025-05-08 14:45:00,260.74,260.99,260.73,260.91,7436.0,260.0639,260.3132,260.0539,260.2334,7436.0
2025-05-08 14:50:00,260.9,260.96,260.69,260.75,3697.0,260.2234,260.2833,260.014,260.0738,3697.0
2025-05-08 14:55:00,260.75,260.85,260.64,260.75,2268.0,260.0738,260.1736,259.9641,260.0738,2268.0
2025-05-08 15:00:00,260.79,260.79,260.47,260.57,3044.0,260.1137,260.1137,259.7946,259.8943,3044.0
2025-05-08 15:05:00,260.54,260.59,260.35,260.46,5069.0,259.8644,259.9142,259.6749,259.7846,5069.0
2025-05-08 15:10:00,260.4,260.5,260.31,260.44,7449.0,259.7247,259.8245,259.635,259.7646,7449.0
2025-05-08 15:15:00,260.32,260.49,260.19,260.38,7774.0,259.6449,259.8145,259.5153,259.7048,7774.0
2025-05-08 15:20:00,260.51,261.07,260.51,260.97,6453.0,259.8345,260.393,259.8345,260.2933,6453.0
2025-05-08 15:25:00,260.82,261.18,260.82,261.04,4958.0,260.1436,260.5027,260.1436,260.3631,4958.0
2025-05-08 15:30:00,261.01,261.23,260.93,261.04,5119.0,260.3332,260.5526,260.2534,260.3631,5119.0
2025-05-08 15:35:00,261.08,261.1,260.85,260.85,5407.0,260.403,260.4229,260.1736,260.1736,5407.0
2025-05-08 15:40:00,260.85,261.02,260.66,260.84,10777.0,260.1736,260.3431,259.9841,260.1636,10777.0
2025-05-08 15:45:00,260.79,260.83,260.38,260.43,9891.0,260.1137,260.1536,259.7048,259.7547,9891.0
2025-05-08 15:50:00,260.44,260.57,259.99,260.12,20362.0,259.7646,259.8943,259.3158,259.4455,20362.0
2025-05-08 15:55:00,260.04,260.07,259.28,259.39,74933.0,259.3657,259.3956,258.6076,258.7174,74933.0
2025-05-09 09:30:00,259.11,259.99,257.38,258.17,28413.0,258.4381,259.3158,256.7126,257.5005,28413.0
2025-05-09 09:35:00,257.95,257.95,257.13,257.31,12242.0,257.2811,257.2811,256.4632,256.6427,12242.0
2025-05-09 09:40:00,257.52,258.32,257.29,257.56,6961.0,256.8522,257.6501,256.6228,256.8921,6961.0
2025-05-09 09:45:00,257.79,258.03,257.27,257.38,28938.0,257.1215,257.3609,256.6029,256.7126,28938.0
2025-05-09 09:50:00,257.58,257.7,256.83,257.28,7441.0,256.912,257.0317,256.164,256.6128,7441.0
2025-05-09 09:55:00,257.28,257.55,256.77,257.55,7762.0,256.6128,256.8821,256.1041,256.8821,7762.0
2025-05-09 10:00:00,257.48,257.57,256.61,256.62,9324.0,256.8123,256.9021,255.9446,255.9545,9324.0
2025-05-09 10:05:00,256.83,257.08,256.53,256.81,6854.0,256.164,256.4133,255.8648,256.144,6854.0
2025-05-09 10:10:00,256.95,257.05,256.57,256.96,4736.0,256.2837,256.3834,255.9047,256.2937,4736.0
2025-05-09 10:15:00,256.97,257.31,256.96,257.14,1500.0,256.3036,256.6427,256.2937,256.4732,1500.0
2025-05-09 10:20:00,257.14,257.18,256.87,257.02,5440.0,256.4732,256.5131,256.2039,256.3535,5440.0
2025-05-09 10:25:00,257.0,257.0,256.38,256.63,4129.0,256.3336,256.3336,255.7152,255.9645,4129.0
2025-05-09 10:30:00,256.77,256.77,256.17,256.3,9840.0,256.1041,256.1041,255.5057,255.6354,9840.0
2025-05-09 10:35:00,256.25,256.52,255.99,256.37,9226.0,255.5855,255.8548,255.3262,255.7052,9226.0
2025-05-09 10:40:00,256.37,256.4,255.84,256.2,13066.0,255.7052,255.7351,255.1766,255.5356,13066.0
2025-05-09 10:45:00,256.29,256.66,256.25,256.49,6641.0,255.6254,255.9944,255.5855,255.8249,6641.0
2025-05-09 10:50:00,256.72,256.83,255.95,255.95,10424.0,256.0543,256.164,255.2863,255.2863,10424.0
2025-05-09 10:55:00,256.06,256.84,256.05,256.68,4226.0,255.396,256.174,255.386,256.0144,4226.0
2025-05-09 11:00:00,256.68,256.86,256.63,256.86,2342.0,256.0144,256.1939,255.9645,256.1939,2342.0
2025-05-09 11:05:00,256.74,257.21,256.74,256.79,3300.0,256.0742,256.543,256.0742,256.1241,3300.0
2025-05-09 11:10:00,256.75,256.75,256.3,256.52,5526.0,256.0842,256.0842,255.6354,255.8548,5526.0
2025-05-09 11:15:00,256.41,256.53,256.16,256.23,3678.0,255.7451,255.8648,255.4957,255.5655,3678.0
2025-05-09 11:20:00,256.31,256.53,256.18,256.4,8660.0,255.6453,255.8648,255.5157,255.7351,8660.0
2025-05-09 11:25:00,256.55,256.66,256.3,256.6,5068.0,255.8847,255.9944,255.6354,255.9346,5068.0
2025-05-09 11:30:00,256.6,257.14,256.56,257.14,13444.0,255.9346,256.4732,255.8947,256.4732,13444.0
2025-05-09 11:35:00,257.1,257.1,256.82,256.82,5167.0,256.4333,256.4333,256.154,256.154,5167.0
2025-05-09 11:40:00,256.7,257.09,256.63,257.0,41042.0,256.0343,256.4233,255.9645,256.3336,41042.0
2025-05-09 11:45:00,257.02,257.38,256.91,257.0,5911.0,256.3535,256.7126,256.2438,256.3336,5911.0
2025-05-09 11:50:00,257.0,257.23,257.0,257.08,3522.0,256.3336,256.563,256.3336,256.4133,3522.0
2025-05-09 11:55:00,257.08,257.37,257.08,257.08,3226.0,256.4133,256.7026,256.4133,256.4133,3226.0
2025-05-09 12:00:00,257.15,257.15,256.32,256.32,6000.0,256.4832,256.4832,255.6553,255.6553,6000.0
2025-05-09 12:05:00,256.32,256.57,256.09,256.11,7515.0,255.6553,255.9047,255.4259,255.4459,7515.0
2025-05-09 12:10:00,256.08,256.13,255.69,256.1,5676.0,255.4159,255.4658,255.0269,255.4359,5676.0
2025-05-09 12:15:00,256.22,256.96,256.16,256.96,9073.0,255.5556,256.2937,255.4957,256.2937,9073.0
2025-05-09 12:20:00,256.95,257.25,256.71,256.9,128798.0,256.2837,256.5829,256.0443,256.2338,128798.0
2025-05-09 12:25:00,256.91,257.04,256.79,256.97,4031.0,256.2438,256.3734,256.1241,256.3036,4031.0
2025-05-09 12:30:00,257.0,257.02,256.7,256.76,7436.0,256.3336,256.3535,256.0343,256.0942,7436.0
2025-05-09 12:35:00,256.89,257.12,256.53,256.63,14215.0,256.2238,256.4532,255.8648,255.9645,14215.0
2025-05-09 12:40:00,256.72,256.94,256.72,256.75,3261.0,256.0543,256.2737,256.0543,256.0842,3261.0
2025-05-09 12:45:00,256.7,256.86,256.43,256.44,11684.0,256.0343,256.1939,255.765,255.775,11684.0
2025-05-09 12:50:00,256.44,256.53,256.23,256.53,3758.0,255.775,255.8648,255.5655,255.8648,3758.0
2025-05-09 12:55:00,256.55,256.63,256.34,256.39,4599.0,255.8847,255.9645,255.6753,255.7251,4599.0
2025-05-09 13:00:00,256.38,256.53,256.38,256.42,1578.0,255.7152,255.8648,255.7152,255.7551,1578.0
2025-05-09 13:05:00,256.32,256.4,256.18,256.38,5852.0,255.6553,255.7351,255.5157,255.7152,5852.0
2025-05-09 13:10:00,256.46,256.72,256.41,256.41,7038.0,255.795,256.0543,255.7451,255.7451,7038.0
2025-05-09 13:15:00,256.57,256.73,256.54,256.65,3234.0,255.9047,256.0643,255.8747,255.9845,3234.0
2025-05-09 13:20:00,256.75,257.06,256.42,257.01,10879.0,256.0842,256.3934,255.7551,256.3435,10879.0
2025-05-09 13:25:00,257.0,257.19,256.84,256.84,4052.0,256.3336,256.5231,256.174,256.174,4052.0
2025-05-09 13:30:00,256.88,257.01,256.7,257.01,4995.0,256.2139,256.3435,256.0343,256.3435,4995.0
2025-05-09 13:35:00,256.92,257.17,256.92,257.05,2785.0,256.2538,256.5031,256.2538,256.3834,2785.0
2025-05-09 13:40:00,257.07,257.21,257.01,257.19,2200.0,256.4034,256.543,256.3435,256.5231,2200.0
2025-05-09 13:45:00,257.19,257.63,257.13,257.5,6936.0,256.5231,256.9619,256.4632,256.8323,6936.0
2025-05-09 13:50:00,257.42,257.47,257.24,257.42,3000.0,256.7525,256.8023,256.5729,256.7525,3000.0
2025-05-09 13:55:00,257.42,257.75,257.39,257.6,3535.0,256.7525,257.0816,256.7225,256.932,3535.0
2025-05-09 14:00:00,257.65,257.68,257.44,257.53,3810.0,256.9819,257.0118,256.7724,256.8622,3810.0
2025-05-09 14:05:00,257.44,257.56,257.23,257.23,3899.0,256.7724,256.8921,256.563,256.563,3899.0
2025-05-09 14:10:00,257.32,257.36,257.08,257.28,4921.0,256.6527,256.6926,256.4133,256.6128,4921.0
2025-05-09 14:15:00,257.28,257.62,257.28,257.39,10392.0,256.6128,256.9519,256.6128,256.7225,10392.0
2025-05-09 14:20:00,257.39,257.46,257.35,257.36,4430.0,256.7225,256.7924,256.6826,256.6926,4430.0
2025-05-09 14:25:00,257.46,257.55,257.26,257.35,6400.0,256.7924,256.8821,256.5929,256.6826,6400.0
2025-05-09 14:30:00,257.35,257.54,257.34,257.54,2800.0,256.6826,256.8722,256.6727,256.8722,2800.0
2025-05-09 14:35:00,257.45,257.74,257.36,257.64,9482.0,256.7824,257.0716,256.6926,256.9719,9482.0
2025-05-09 14:40:00,257.66,257.8,257.53,257.61,5473.0,256.9918,257.1315,256.8622,256.942,5473.0
2025-05-09 14:45:00,257.69,257.82,257.61,257.74,2022.0,257.0218,257.1514,256.942,257.0716,2022.0
2025-05-09 14:50:00,257.76,258.06,257.76,257.9,4769.0,257.0916,257.3908,257.0916,257.2312,4769.0
2025-05-09 14:55:00,258.04,258.04,257.9,257.96,4433.0,257.3709,257.3709,257.2312,257.2911,4433.0
2025-05-09 15:00:00,258.05,258.19,257.9,257.98,6474.0,257.3808,257.5205,257.2312,257.311,6474.0
2025-05-09 15:05:00,258.01,258.39,257.96,258.32,5407.0,257.3409,257.7199,257.2911,257.6501,5407.0
2025-05-09 15:10:00,258.29,258.48,258.22,258.22,7261.0,257.6202,257.8097,257.5504,257.5504,7261.0
2025-05-09 15:15:00,258.29,258.55,258.19,258.4,6726.0,257.6202,257.8795,257.5205,257.7299,6726.0
2025-05-09 15:20:00,258.3,258.3,257.86,258.0,9528.0,257.6302,257.6302,257.1913,257.331,9528.0
2025-05-09 15:25:00,258.04,258.2,258.0,258.07,8600.0,257.3709,257.5304,257.331,257.4008,8600.0
2025-05-09 15:30:00,258.13,258.13,257.69,257.99,7413.0,257.4606,257.4606,257.0218,257.321,7413.0
2025-05-09 15:35:00,258.1,258.25,257.95,258.15,4747.0,257.4307,257.5803,257.2811,257.4806,4747.0
2025-05-09 15:40:00,258.08,258.25,258.01,258.13,16702.0,257.4108,257.5803,257.3409,257.4606,16702.0
2025-05-09 15:45:00,258.13,258.45,258.01,258.13,26165.0,257.4606,257.7798,257.3409,257.4606,26165.0
2025-05-09 15:50:00,258.2,258.58,258.04,258.49,16371.0,257.5304,257.9095,257.3709,257.8197,16371.0
2025-05-09 15:55:00,258.5,258.51,257.94,257.97,72895.0,257.8297,257.8396,257.2711,257.301,72895.0
2025-05-12 09:30:00,269.06,273.42,269.06,271.72,158501.0,268.3623,272.711,268.3623,271.0154,158501.0
2025-05-12 09:35:00,271.9,273.33,271.78,272.6,43210.0,271.1949,272.6212,271.0752,271.8931,43210.0
2025-05-12 09:40:00,272.7,272.95,271.45,271.75,90328.0,271.9928,272.2422,270.7461,271.0453,90328.0
2025-05-12 09:45:00,271.69,271.82,270.32,270.49,76093.0,270.9855,271.1151,269.619,269.7886,76093.0
2025-05-12 09:50:00,270.3,270.43,269.64,269.65,89957.0,269.5991,269.7287,268.9408,268.9507,89957.0
2025-05-12 09:55:00,269.6,269.73,268.63,269.24,25317.0,268.9009,269.0305,267.9334,268.5418,25317.0
2025-05-12 10:00:00,269.24,269.66,268.95,269.6,39298.0,268.5418,268.9607,268.2526,268.9009,39298.0
2025-05-12 10:05:00,269.84,271.02,269.48,271.02,15061.0,269.1403,270.3172,268.7812,270.3172,15061.0
2025-05-12 10:10:00,270.86,272.22,270.82,272.07,17485.0,270.1576,271.5141,270.1177,271.3645,17485.0
2025-05-12 10:15:00,272.18,272.34,271.24,271.24,15902.0,271.4742,271.6338,270.5366,270.5366,15902.0
2025-05-12 10:20:00,271.44,271.51,271.11,271.2,10110.0,270.7361,270.8059,270.407,270.4967,10110.0
2025-05-12 10:25:00,271.22,271.35,270.43,270.65,34508.0,270.5167,270.6463,269.7287,269.9482,34508.0
2025-05-12 10:30:00,270.61,270.68,270.06,270.63,11667.0,269.9083,269.9781,269.3597,269.9282,11667.0
2025-05-12 10:35:00,270.53,271.27,270.28,271.27,9939.0,269.8285,270.5665,269.5791,270.5665,9939.0
2025-05-12 10:40:00,271.41,271.97,271.25,271.88,11100.0,270.7062,271.2647,270.5466,271.175,11100.0
2025-05-12 10:45:00,272.08,272.14,271.75,271.9,9690.0,271.3744,271.4343,271.0453,271.1949,9690.0
2025-05-12 10:50:00,271.98,272.5,271.78,272.37,7763.0,271.2747,271.7934,271.0752,271.6637,7763.0
2025-05-12 10:55:00,272.36,272.46,272.05,272.08,5040.0,271.6537,271.7535,271.3445,271.3744,5040.0
2025-05-12 11:00:00,271.96,271.96,271.07,271.07,21869.0,271.2548,271.2548,270.3671,270.3671,21869.0
2025-05-12 11:05:00,271.05,271.06,270.69,270.74,14801.0,270.3471,270.3571,269.9881,270.0379,14801.0
2025-05-12 11:10:00,270.74,271.2,270.71,270.71,19302.0,270.0379,270.4967,270.008,270.008,19302.0
2025-05-12 11:15:00,270.35,270.49,270.2,270.26,23183.0,269.6489,269.7886,269.4993,269.5592,23183.0
2025-05-12 11:20:00,270.26,270.31,269.61,269.77,11174.0,269.5592,269.609,268.9109,269.0704,11174.0
2025-05-12 11:25:00,269.8,270.16,269.64,270.16,5455.0,269.1004,269.4594,268.9408,269.4594,5455.0
2025-05-12 11:30:00,270.17,270.52,270.01,270.51,14746.0,269.4694,269.8185,269.3098,269.8085,14746.0
2025-05-12 11:35:00,270.51,270.52,269.95,269.97,20303.0,269.8085,269.8185,269.25,269.2699,20303.0
2025-05-12 11:40:00,269.94,270.22,269.85,270.17,17020.0,269.24,269.5193,269.1502,269.4694,17020.0
2025-05-12 11:45:00,270.04,270.31,270.02,270.31,3996.0,269.3397,269.609,269.3198,269.609,3996.0
2025-05-12 11:50:00,270.12,270.15,269.87,270.1,7541.0,269.4195,269.4495,269.1702,269.3996,7541.0
2025-05-12 11:55:00,270.09,270.15,269.54,269.77,24479.0,269.3896,269.4495,268.841,269.0704,24479.0
2025-05-12 12:00:00,269.75,269.8,269.5,269.62,2706.0,269.0505,269.1004,268.8011,268.9208,2706.0
2025-05-12 12:05:00,269.65,270.05,269.65,270.0,6846.0,268.9507,269.3497,268.9507,269.2998,6846.0
2025-05-12 12:10:00,270.0,270.18,269.83,270.18,3542.0,269.2998,269.4794,269.1303,269.4794,3542.0
2025-05-12 12:15:00,270.18,270.38,270.09,270.21,5759.0,269.4794,269.6789,269.3896,269.5093,5759.0
2025-05-12 12:20:00,270.33,270.41,270.24,270.36,1327.0,269.629,269.7088,269.5392,269.6589,1327.0
2025-05-12 12:25:00,270.35,270.35,269.81,269.81,5570.0,269.6489,269.6489,269.1103,269.1103,5570.0
2025-05-12 12:30:00,269.68,270.07,269.6,269.89,4860.0,268.9807,269.3697,268.9009,269.1901,4860.0
2025-05-12 12:35:00,269.87,270.07,269.86,269.98,1962.0,269.1702,269.3697,269.1602,269.2799,1962.0
2025-05-12 12:40:00,270.0,270.09,269.99,270.01,2099.0,269.2998,269.3896,269.2899,269.3098,2099.0
2025-05-12 12:45:00,270.02,270.16,269.72,270.09,20274.0,269.3198,269.4594,269.0206,269.3896,20274.0
2025-05-12 12:50:00,270.16,270.77,270.1,270.77,4416.0,269.4594,270.0678,269.3996,270.0678,4416.0
2025-05-12 12:55:00,270.76,270.89,270.76,270.85,2300.0,270.0579,270.1875,270.0579,270.1476,2300.0
2025-05-12 13:00:00,270.89,271.06,270.74,271.06,5118.0,270.1875,270.3571,270.0379,270.3571,5118.0
2025-05-12 13:05:00,271.01,271.44,270.58,271.44,10803.0,270.3072,270.7361,269.8783,270.7361,10803.0
2025-05-12 13:10:00,271.28,271.28,270.7,270.73,13011.0,270.5765,270.5765,269.998,270.0279,13011.0
2025-05-12 13:15:00,270.43,270.43,270.29,270.38,2738.0,269.7287,269.7287,269.5891,269.6789,2738.0
2025-05-12 13:20:00,270.28,270.62,270.19,270.55,10847.0,269.5791,269.9182,269.4893,269.8484,10847.0
2025-05-12 13:25:00,270.54,271.02,270.54,270.93,9277.0,269.8384,270.3172,269.8384,270.2274,9277.0
2025-05-12 13:30:00,270.95,271.06,270.79,270.82,5222.0,270.2474,270.3571,270.0878,270.1177,5222.0
2025-05-12 13:35:00,270.81,270.84,270.58,270.8,3451.0,270.1077,270.1377,269.8783,270.0978,3451.0
2025-05-12 13:40:00,270.83,270.89,270.63,270.8,2960.0,270.1277,270.1875,269.9282,270.0978,2960.0
2025-05-12 13:45:00,270.87,270.95,270.82,270.93,2205.0,270.1676,270.2474,270.1177,270.2274,2205.0
2025-05-12 13:50:00,270.97,271.3,270.97,271.25,1300.0,270.2673,270.5965,270.2673,270.5466,1300.0
2025-05-12 13:55:00,271.24,271.56,271.24,271.3,8374.0,270.5366,270.8558,270.5366,270.5965,8374.0
2025-05-12 14:00:00,271.35,272.0,271.3,271.99,1900.0,270.6463,271.2947,270.5965,271.2847,1900.0
2025-05-12 14:05:00,272.04,272.04,271.63,271.71,8487.0,271.3346,271.3346,270.9256,271.0054,8487.0
2025-05-12 14:10:00,271.72,271.81,271.36,271.38,2700.0,271.0154,271.1051,270.6563,270.6763,2700.0
2025-05-12 14:15:00,271.42,271.76,271.4,271.76,4118.0,270.7162,271.0553,270.6962,271.0553,4118.0
2025-05-12 14:20:00,271.72,271.83,271.72,271.77,2325.0,271.0154,271.1251,271.0154,271.0653,2325.0
2025-05-12 14:25:00,271.67,271.84,271.48,271.66,7015.0,270.9655,271.1351,270.776,270.9555,7015.0
2025-05-12 14:30:00,271.74,271.82,271.4,271.47,4361.0,271.0353,271.1151,270.6962,270.766,4361.0
2025-05-12 14:35:00,271.46,271.83,271.4,271.83,3164.0,270.7561,271.1251,270.6962,271.1251,3164.0
2025-05-12 14:40:00,271.74,271.97,271.74,271.87,1725.0,271.0353,271.2647,271.0353,271.165,1725.0
2025-05-12 14:45:00,271.82,272.0,271.69,271.73,14744.0,271.1151,271.2947,270.9855,271.0254,14744.0
2025-05-12 14:50:00,271.73,271.74,271.46,271.56,3630.0,271.0254,271.0353,270.7561,270.8558,3630.0
2025-05-12 14:55:00,271.56,271.64,271.4,271.53,4420.0,270.8558,270.9356,270.6962,270.8259,4420.0
2025-05-12 15:00:00,271.44,271.73,271.38,271.73,4070.0,270.7361,271.0254,270.6763,271.0254,4070.0
2025-05-12 15:05:00,271.73,271.73,271.51,271.52,6043.0,271.0254,271.0254,270.8059,270.8159,6043.0
2025-05-12 15:10:00,271.57,271.59,271.35,271.36,3869.0,270.8658,270.8857,270.6463,270.6563,3869.0
2025-05-12 15:15:00,271.36,271.63,271.26,271.6,9866.0,270.6563,270.9256,270.5566,270.8957,9866.0
2025-05-12 15:20:00,271.64,271.74,271.44,271.58,10747.0,270.9356,271.0353,270.7361,270.8757,10747.0
2025-05-12 15:25:00,271.57,271.76,271.56,271.56,5897.0,270.8658,271.0553,270.8558,270.8558,5897.0
2025-05-12 15:30:00,271.54,271.92,271.44,271.83,5674.0,270.8358,271.2149,270.7361,271.1251,5674.0
2025-05-12 15:35:00,271.78,272.03,271.62,271.8,10661.0,271.0752,271.3246,270.9156,271.0952,10661.0
2025-05-12 15:40:00,271.89,271.96,271.67,271.88,8517.0,271.1849,271.2548,270.9655,271.175,8517.0
2025-05-12 15:45:00,271.88,271.94,271.68,271.85,13755.0,271.175,271.2348,270.9755,271.145,13755.0
2025-05-12 15:50:00,271.94,272.24,271.74,271.95,25886.0,271.2348,271.534,271.0353,271.2448,25886.0
2025-05-12 15:55:00,271.88,272.18,271.65,272.04,93393.0,271.175,271.4742,270.9456,271.3346,93393.0
2025-05-13 09:30:00,272.0,273.18,271.2,272.92,25159.0,271.2947,272.4716,270.4967,272.2123,25159.0
2025-05-13 09:35:00,273.25,273.88,272.55,273.67,10461.0,272.5414,273.1698,271.8432,272.9603,10461.0
2025-05-13 09:40:00,273.9,273.9,273.13,273.28,13163.0,273.1897,273.1897,272.4217,272.5713,13163.0
2025-05-13 09:45:00,273.29,273.96,273.1,273.69,17495.0,272.5813,273.2496,272.3918,272.9803,17495.0
2025-05-13 09:50:00,273.71,273.71,272.78,272.78,3632.0,273.0002,273.0002,272.0726,272.0726,3632.0
2025-05-13 09:55:00,272.69,272.79,272.54,272.62,4447.0,271.9829,272.0826,271.8333,271.913,4447.0
2025-05-13 10:00:00,272.72,273.07,272.48,272.56,7978.0,272.0128,272.3619,271.7734,271.8532,7978.0
2025-05-13 10:05:00,272.67,272.97,272.5,272.54,6682.0,271.9629,272.2621,271.7934,271.8333,6682.0
2025-05-13 10:10:00,272.42,273.02,272.37,273.0,11418.0,271.7136,272.312,271.6637,272.2921,11418.0
2025-05-13 10:15:00,272.96,273.64,272.83,273.43,29119.0,272.2522,272.9304,272.1225,272.7209,29119.0
2025-05-13 10:20:00,273.43,273.68,273.33,273.35,12566.0,272.7209,272.9703,272.6212,272.6412,12566.0
2025-05-13 10:25:00,273.47,273.99,273.47,273.79,8700.0,272.7608,273.2795,272.7608,273.08,8700.0
2025-05-13 10:30:00,273.75,273.86,273.49,273.78,7005.0,273.0401,273.1498,272.7808,273.07,7005.0
2025-05-13 10:35:00,273.81,274.18,273.71,274.15,4617.0,273.1,273.469,273.0002,273.4391,4617.0
2025-05-13 10:40:00,274.3,274.3,273.44,273.44,9266.0,273.5887,273.5887,272.7309,272.7309,9266.0
2025-05-13 10:45:00,273.44,273.71,273.44,273.59,4199.0,272.7309,273.0002,272.7309,272.8805,4199.0
2025-05-13 10:50:00,273.71,274.27,273.71,274.27,6085.0,273.0002,273.5588,273.0002,273.5588,6085.0
2025-05-13 10:55:00,274.28,274.54,274.26,274.37,4632.0,273.5687,273.8281,273.5488,273.6585,4632.0
2025-05-13 11:00:00,274.35,274.49,274.28,274.35,1767.0,273.6386,273.7782,273.5687,273.6386,1767.0
2025-05-13 11:05:00,274.43,274.83,274.23,274.83,3525.0,273.7184,274.1173,273.5189,274.1173,3525.0
2025-05-13 11:10:00,274.84,274.91,274.51,274.56,7105.0,274.1273,274.1971,273.7981,273.848,7105.0
2025-05-13 11:15:00,274.56,274.96,274.55,274.96,1921.0,273.848,274.247,273.838,274.247,1921.0
2025-05-13 11:20:00,274.91,274.95,274.62,274.62,2158.0,274.1971,274.237,273.9079,273.9079,2158.0
2025-05-13 11:25:00,274.67,275.19,274.67,275.19,9121.0,273.9577,274.4764,273.9577,274.4764,9121.0
2025-05-13 11:30:00,275.11,275.37,275.1,275.32,3900.0,274.3966,274.6559,274.3866,274.606,3900.0
2025-05-13 11:35:00,275.27,275.61,275.08,275.56,5798.0,274.5562,274.8953,274.3667,274.8454,5798.0
2025-05-13 11:40:00,275.6,275.62,275.41,275.45,2200.0,274.8853,274.9053,274.6958,274.7357,2200.0
2025-05-13 11:45:00,275.42,276.02,275.34,275.54,12619.0,274.7058,275.3042,274.626,274.8255,12619.0
2025-05-13 11:50:00,275.42,275.42,275.13,275.13,3920.0,274.7058,274.7058,274.4165,274.4165,3920.0
2025-05-13 11:55:00,275.19,275.3,275.1,275.26,2903.0,274.4764,274.5861,274.3866,274.5462,2903.0
2025-05-13 12:00:00,275.17,275.26,274.96,275.15,1844.0,274.4564,274.5462,274.247,274.4365,1844.0
2025-05-13 12:05:00,275.21,275.57,275.21,275.34,3518.0,274.4963,274.8554,274.4963,274.626,3518.0
2025-05-13 12:10:00,275.37,275.66,275.37,275.57,9666.0,274.6559,274.9452,274.6559,274.8554,9666.0
2025-05-13 12:15:00,275.66,275.66,275.24,275.26,5755.0,274.9452,274.9452,274.5263,274.5462,5755.0
2025-05-13 12:20:00,275.2,275.31,274.73,274.9,2580.0,274.4864,274.5961,274.0176,274.1871,2580.0
2025-05-13 12:25:00,274.86,275.09,274.86,275.0,4014.0,274.1472,274.3766,274.1472,274.2869,4014.0
2025-05-13 12:30:00,275.0,275.1,274.63,274.63,4660.0,274.2869,274.3866,273.9178,273.9178,4660.0
2025-05-13 12:35:00,274.66,274.93,274.63,274.93,2100.0,273.9478,274.2171,273.9178,274.2171,2100.0
2025-05-13 12:40:00,274.82,274.94,274.74,274.81,2355.0,274.1073,274.227,274.0275,274.0974,2355.0
2025-05-13 12:45:00,274.81,275.38,274.71,275.23,9246.0,274.0974,274.6659,273.9976,274.5163,9246.0
2025-05-13 12:50:00,275.23,275.23,275.0,275.21,1902.0,274.5163,274.5163,274.2869,274.4963,1902.0
2025-05-13 12:55:00,275.14,275.16,274.94,275.03,2135.0,274.4265,274.4465,274.227,274.3168,2135.0
2025-05-13 13:00:00,275.01,275.19,274.86,275.05,3475.0,274.2968,274.4764,274.1472,274.3367,3475.0
2025-05-13 13:05:00,275.11,275.15,274.98,275.12,3141.0,274.3966,274.4365,274.2669,274.4066,3141.0
2025-05-13 13:10:00,275.12,275.12,274.86,274.92,3729.0,274.4066,274.4066,274.1472,274.2071,3729.0
2025-05-13 13:15:00,274.92,275.25,274.7,275.25,11052.0,274.2071,274.5362,273.9877,274.5362,11052.0
2025-05-13 13:20:00,275.16,275.24,274.87,274.87,4091.0,274.4465,274.5263,274.1572,274.1572,4091.0
2025-05-13 13:25:00,274.92,275.13,274.85,275.07,4668.0,274.2071,274.4165,274.1373,274.3567,4668.0
2025-05-13 13:30:00,275.07,275.76,275.07,275.5,31967.0,274.3567,275.0449,274.3567,274.7856,31967.0
2025-05-13 13:35:00,275.56,275.92,275.56,275.91,2383.0,274.8454,275.2045,274.8454,275.1945,2383.0
2025-05-13 13:40:00,275.66,275.89,275.31,275.54,3912.0,274.9452,275.1746,274.5961,274.8255,3912.0
2025-05-13 13:45:00,275.54,275.73,275.51,275.56,1941.0,274.8255,275.015,274.7956,274.8454,1941.0
2025-05-13 13:50:00,275.74,275.75,275.36,275.52,2830.0,275.025,275.0349,274.6459,274.8055,2830.0
2025-05-13 13:55:00,275.48,275.49,275.0,275.0,3978.0,274.7656,274.7756,274.2869,274.2869,3978.0
2025-05-13 14:00:00,274.87,275.1,274.7,275.02,6551.0,274.1572,274.3866,273.9877,274.3068,6551.0
2025-05-13 14:05:00,275.16,275.16,274.84,274.9,2111.0,274.4465,274.4465,274.1273,274.1871,2111.0
2025-05-13 14:10:00,274.9,275.04,274.77,275.03,3064.0,274.1871,274.3268,274.0575,274.3168,3064.0
2025-05-13 14:15:00,274.99,275.06,274.91,274.98,1411.0,274.2769,274.3467,274.1971,274.2669,1411.0
2025-05-13 14:20:00,275.07,275.07,274.85,274.96,3375.0,274.3567,274.3567,274.1373,274.247,3375.0
2025-05-13 14:25:00,275.01,275.01,274.81,274.86,5883.0,274.2968,274.2968,274.0974,274.1472,5883.0
2025-05-13 14:30:00,274.78,274.86,274.78,274.79,1627.0,274.0674,274.1472,274.0674,274.0774,1627.0
2025-05-13 14:35:00,274.76,274.99,274.76,274.88,3860.0,274.0475,274.2769,274.0475,274.1672,3860.0
2025-05-13 14:40:00,274.88,275.02,274.77,274.9,9700.0,274.1672,274.3068,274.0575,274.1871,9700.0
2025-05-13 14:45:00,274.95,275.21,274.81,275.07,7781.0,274.237,274.4963,274.0974,274.3567,7781.0
2025-05-13 14:50:00,275.08,275.33,275.01,275.19,9663.0,274.3667,274.616,274.2968,274.4764,9663.0
2025-05-13 14:55:00,275.19,275.42,275.1,275.39,8919.0,274.4764,274.7058,274.3866,274.6759,8919.0
2025-05-13 15:00:00,275.3,275.32,275.18,275.19,6404.0,274.5861,274.606,274.4664,274.4764,6404.0
2025-05-13 15:05:00,275.23,275.25,275.06,275.06,5320.0,274.5163,274.5362,274.3467,274.3467,5320.0
2025-05-13 15:10:00,275.13,275.46,275.11,275.42,7561.0,274.4165,274.7457,274.3966,274.7058,7561.0
2025-05-13 15:15:00,275.47,275.56,275.35,275.41,6008.0,274.7557,274.8454,274.636,274.6958,6008.0
2025-05-13 15:20:00,275.48,275.55,275.34,275.44,4238.0,274.7656,274.8354,274.626,274.7257,4238.0
2025-05-13 15:25:00,275.53,275.61,275.06,275.06,6611.0,274.8155,274.8953,274.3467,274.3467,6611.0
2025-05-13 15:30:00,275.2,275.3,275.17,275.17,4683.0,274.4864,274.5861,274.4564,274.4564,4683.0
2025-05-13 15:35:00,275.17,275.46,275.08,275.33,6546.0,274.4564,274.7457,274.3667,274.616,6546.0
2025-05-13 15:40:00,275.32,275.39,275.05,275.16,9024.0,274.606,274.6759,274.3367,274.4465,9024.0
2025-05-13 15:45:00,275.08,275.21,274.95,274.95,10032.0,274.3667,274.4963,274.237,274.237,10032.0
2025-05-13 15:50:00,275.07,275.18,274.48,274.51,40472.0,274.3567,274.4664,273.7682,273.7981,40472.0
2025-05-13 15:55:00,274.59,274.68,274.13,274.13,88176.0,273.8779,273.9677,273.4191,273.4191,88176.0
2025-05-14 09:30:00,272.4,273.99,272.4,273.84,31369.0,271.6936,273.2795,271.6936,273.1299,31369.0
2025-05-14 09:35:00,273.63,274.15,272.9,273.87,6227.0,272.9204,273.4391,272.1923,273.1598,6227.0
2025-05-14 09:40:00,273.97,275.62,273.9,275.09,11133.0,273.2595,274.9053,273.1897,274.3766,11133.0
2025-05-14 09:45:00,275.26,275.27,274.8,275.21,18784.0,274.5462,274.5562,274.0874,274.4963,18784.0
2025-05-14 09:50:00,274.84,275.17,274.8,274.99,9516.0,274.1273,274.4564,274.0874,274.2769,9516.0
2025-05-14 09:55:00,274.87,275.19,274.68,275.18,6283.0,274.1572,274.4764,273.9677,274.4664,6283.0
2025-05-14 10:00:00,275.17,275.34,274.45,274.82,8986.0,274.4564,274.626,273.7383,274.1073,8986.0
2025-05-14 10:05:00,275.04,275.05,274.66,274.67,5982.0,274.3268,274.3367,273.9478,273.9577,5982.0
2025-05-14 10:10:00,274.6,274.6,273.88,274.21,1700.0,273.8879,273.8879,273.1698,273.4989,1700.0
2025-05-14 10:15:00,274.14,275.07,274.14,274.95,7616.0,273.4291,274.3567,273.4291,274.237,7616.0
2025-05-14 10:20:00,274.71,275.28,274.33,275.28,18552.0,273.9976,274.5661,273.6186,274.5661,18552.0
2025-05-14 10:25:00,275.31,275.4,274.89,274.89,2954.0,274.5961,274.6858,274.1772,274.1772,2954.0
2025-05-14 10:30:00,274.91,275.31,274.88,274.88,7567.0,274.1971,274.5961,274.1672,274.1672,7567.0
2025-05-14 10:35:00,274.99,275.12,274.72,274.89,11198.0,274.2769,274.4066,274.0076,274.1772,11198.0
2025-05-14 10:40:00,274.67,274.76,274.51,274.55,2000.0,273.9577,274.0475,273.7981,273.838,2000.0
2025-05-14 10:45:00,274.65,274.79,274.63,274.66,1510.0,273.9378,274.0774,273.9178,273.9478,1510.0
2025-05-14 10:50:00,274.66,275.04,274.65,275.03,24611.0,273.9478,274.3268,273.9378,274.3168,24611.0
2025-05-14 10:55:00,274.83,274.83,274.5,274.59,2700.0,274.1173,274.1173,273.7882,273.8779,2700.0
2025-05-14 11:00:00,274.51,274.51,273.74,273.74,5109.0,273.7981,273.7981,273.0301,273.0301,5109.0
2025-05-14 11:05:00,273.69,273.91,273.5,273.8,4657.0,272.9803,273.1997,272.7908,273.09,4657.0
2025-05-14 11:10:00,273.89,274.1,273.86,274.1,1667.0,273.1798,273.3892,273.1498,273.3892,1667.0
2025-05-14 11:15:00,274.19,274.31,274.02,274.31,6135.0,273.479,273.5987,273.3094,273.5987,6135.0
2025-05-14 11:20:00,274.35,274.57,274.35,274.5,1954.0,273.6386,273.858,273.6386,273.7882,1954.0
2025-05-14 11:25:00,274.45,274.65,274.32,274.56,3000.0,273.7383,273.9378,273.6086,273.848,3000.0
2025-05-14 11:30:00,274.55,274.79,274.55,274.71,1100.0,273.838,274.0774,273.838,273.9976,1100.0
2025-05-14 11:35:00,274.69,274.69,274.42,274.45,1500.0,273.9777,273.9777,273.7084,273.7383,1500.0
2025-05-14 11:40:00,274.39,274.48,274.13,274.38,9335.0,273.6785,273.7682,273.4191,273.6685,9335.0
2025-05-14 11:45:00,274.19,274.19,273.91,274.02,5568.0,273.479,273.479,273.1997,273.3094,5568.0
2025-05-14 11:50:00,273.83,273.83,273.62,273.62,2149.0,273.1199,273.1199,272.9105,272.9105,2149.0
2025-05-14 11:55:00,273.83,274.12,273.83,273.88,4044.0,273.1199,273.4092,273.1199,273.1698,4044.0
2025-05-14 12:00:00,273.93,274.01,273.8,273.9,3573.0,273.2197,273.2994,273.09,273.1897,3573.0
2025-05-14 12:05:00,273.9,273.95,273.7,273.8,6427.0,273.1897,273.2396,272.9902,273.09,6427.0
2025-05-14 12:10:00,273.81,273.89,273.71,273.82,1967.0,273.1,273.1798,273.0002,273.1099,1967.0
2025-05-14 12:15:00,273.8,273.86,273.63,273.63,1798.0,273.09,273.1498,272.9204,272.9204,1798.0
2025-05-14 12:20:00,273.59,273.92,273.54,273.84,7550.0,272.8805,273.2097,272.8307,273.1299,7550.0
2025-05-14 12:25:00,273.97,273.97,273.83,273.83,200.0,273.2595,273.2595,273.1199,273.1199,200.0
2025-05-14 12:30:00,273.82,274.07,273.82,274.06,2200.0,273.1099,273.3593,273.1099,273.3493,2200.0
2025-05-14 12:35:00,274.02,274.11,273.6,273.6,1900.0,273.3094,273.3992,272.8905,272.8905,1900.0
2025-05-14 12:40:00,273.59,273.6,273.35,273.47,2479.0,272.8805,272.8905,272.6412,272.7608,2479.0
2025-05-14 12:45:00,273.6,273.69,273.33,273.35,2678.0,272.8905,272.9803,272.6212,272.6412,2678.0
2025-05-14 12:50:00,273.34,273.48,273.22,273.22,2438.0,272.6312,272.7708,272.5115,272.5115,2438.0
2025-05-14 12:55:00,273.16,273.22,272.81,273.1,9555.0,272.4516,272.5115,272.1026,272.3918,9555.0
2025-05-14 13:00:00,272.99,273.24,272.99,273.11,4663.0,272.2821,272.5314,272.2821,272.4018,4663.0
2025-05-14 13:05:00,273.03,273.11,272.83,273.0,6625.0,272.322,272.4018,272.1225,272.2921,6625.0
2025-05-14 13:10:00,272.99,273.08,272.7,272.81,4970.0,272.2821,272.3719,271.9928,272.1026,4970.0
2025-05-14 13:15:00,272.81,272.87,272.58,272.87,5244.0,272.1026,272.1624,271.8732,272.1624,5244.0
2025-05-14 13:20:00,272.78,272.78,272.34,272.37,4145.0,272.0726,272.0726,271.6338,271.6637,4145.0
2025-05-14 13:25:00,272.37,272.88,272.36,272.88,2708.0,271.6637,272.1724,271.6537,272.1724,2708.0
2025-05-14 13:30:00,272.91,273.22,272.89,273.12,12170.0,272.2023,272.5115,272.1823,272.4118,12170.0
2025-05-14 13:35:00,273.19,273.3,273.15,273.3,3500.0,272.4816,272.5913,272.4417,272.5913,3500.0
2025-05-14 13:40:00,273.25,273.28,273.07,273.08,2412.0,272.5414,272.5713,272.3619,272.3719,2412.0
2025-05-14 13:45:00,272.94,273.04,272.8,272.82,2529.0,272.2322,272.332,272.0926,272.1125,2529.0
2025-05-14 13:50:00,272.82,273.13,272.82,272.9,5719.0,272.1125,272.4217,272.1125,272.1923,5719.0
2025-05-14 13:55:00,272.88,273.11,272.8,273.04,1300.0,272.1724,272.4018,272.0926,272.332,1300.0
2025-05-14 14:00:00,273.03,273.22,273.03,273.13,2805.0,272.322,272.5115,272.322,272.4217,2805.0
2025-05-14 14:05:00,273.03,273.05,272.72,272.72,8438.0,272.322,272.3419,272.0128,272.0128,8438.0
2025-05-14 14:10:00,272.79,272.79,272.6,272.6,7539.0,272.0826,272.0826,271.8931,271.8931,7539.0
2025-05-14 14:15:00,272.6,272.97,272.6,272.95,12257.0,271.8931,272.2621,271.8931,272.2422,12257.0
2025-05-14 14:20:00,272.83,272.87,272.51,272.51,1700.0,272.1225,272.1624,271.8033,271.8033,1700.0
2025-05-14 14:25:00,272.56,272.72,272.2,272.32,5346.0,271.8532,272.0128,271.4941,271.6138,5346.0
2025-05-14 14:30:00,272.32,272.71,272.24,272.55,16997.0,271.6138,272.0028,271.534,271.8432,16997.0
2025-05-14 14:35:00,272.66,272.71,272.39,272.54,4067.0,271.9529,272.0028,271.6836,271.8333,4067.0
2025-05-14 14:40:00,272.54,272.73,272.46,272.6,3099.0,271.8333,272.0228,271.7535,271.8931,3099.0
2025-05-14 14:45:00,272.54,272.72,272.52,272.7,6882.0,271.8333,272.0128,271.8133,271.9928,6882.0
2025-05-14 14:50:00,272.66,272.75,272.48,272.69,8100.0,271.9529,272.0427,271.7734,271.9829,8100.0
2025-05-14 14:55:00,272.69,272.69,272.41,272.44,8012.0,271.9829,271.9829,271.7036,271.7335,8012.0
2025-05-14 15:00:00,272.57,272.6,272.37,272.37,7785.0,271.8632,271.8931,271.6637,271.6637,7785.0
2025-05-14 15:05:00,272.37,272.58,272.32,272.5,9971.0,271.6637,271.8732,271.6138,271.7934,9971.0
2025-05-14 15:10:00,272.54,272.71,272.47,272.69,7892.0,271.8333,272.0028,271.7634,271.9829,7892.0
2025-05-14 15:15:00,272.71,272.75,272.62,272.65,12388.0,272.0028,272.0427,271.913,271.943,12388.0
2025-05-14 15:20:00,272.61,272.67,272.29,272.38,10793.0,271.9031,271.9629,271.5839,271.6737,10793.0
2025-05-14 15:25:00,272.27,272.65,272.26,272.53,11194.0,271.564,271.943,271.554,271.8233,11194.0
2025-05-14 15:30:00,272.49,272.61,272.39,272.39,4650.0,271.7834,271.9031,271.6836,271.6836,4650.0
2025-05-14 15:35:00,272.48,272.63,272.39,272.42,8657.0,271.7734,271.923,271.6836,271.7136,8657.0
2025-05-14 15:40:00,272.43,272.56,272.24,272.3,14588.0,271.7235,271.8532,271.534,271.5939,14588.0
2025-05-14 15:45:00,272.22,272.43,272.09,272.43,15230.0,271.5141,271.7235,271.3844,271.7235,15230.0
2025-05-14 15:50:00,272.43,273.02,272.42,272.82,27814.0,271.7235,272.312,271.7136,272.1125,27814.0
2025-05-14 15:55:00,272.65,272.82,272.49,272.56,84346.0,271.943,272.1125,271.7834,271.8532,84346.0
2025-05-15 09:30:00,271.99,272.79,271.63,272.28,18773.0,271.2847,272.0826,270.9256,271.5739,18773.0
2025-05-15 09:35:00,272.1,272.61,271.65,272.07,8069.0,271.3944,271.9031,270.9456,271.3645,8069.0
2025-05-15 09:40:00,271.9,272.68,271.9,272.06,7288.0,271.1949,271.9729,271.1949,271.3545,7288.0
2025-05-15 09:45:00,272.09,272.14,271.96,272.03,4854.0,271.3844,271.4343,271.2548,271.3246,4854.0
2025-05-15 09:50:00,272.13,272.86,272.13,272.54,5015.0,271.4243,272.1524,271.4243,271.8333,5015.0
2025-05-15 09:55:00,272.54,272.95,272.53,272.56,4778.0,271.8333,272.2422,271.8233,271.8532,4778.0
2025-05-15 10:00:00,272.61,272.83,272.37,272.8,5565.0,271.9031,272.1225,271.6637,272.0926,5565.0
2025-05-15 10:05:00,272.59,272.68,271.84,271.84,3416.0,271.8831,271.9729,271.1351,271.1351,3416.0
2025-05-15 10:10:00,271.83,271.83,271.23,271.24,6818.0,271.1251,271.1251,270.5267,270.5366,6818.0
2025-05-15 10:15:00,271.1,271.51,271.0,271.5,9893.0,270.397,270.8059,270.2972,270.796,9893.0
2025-05-15 10:20:00,271.5,272.1,271.5,271.93,5853.0,270.796,271.3944,270.796,271.2248,5853.0
2025-05-15 10:25:00,271.93,271.93,271.27,271.27,3312.0,271.2248,271.2248,270.5665,270.5665,3312.0
2025-05-15 10:30:00,271.33,271.46,271.19,271.19,2978.0,270.6264,270.7561,270.4868,270.4868,2978.0
2025-05-15 10:35:00,271.12,271.49,271.06,271.44,6502.0,270.4169,270.786,270.3571,270.7361,6502.0
2025-05-15 10:40:00,271.59,271.69,271.43,271.61,1450.0,270.8857,270.9855,270.7261,270.9057,1450.0
2025-05-15 10:45:00,271.65,271.81,271.49,271.63,3350.0,270.9456,271.1051,270.786,270.9256,3350.0
2025-05-15 10:50:00,271.63,271.65,271.44,271.55,3100.0,270.9256,270.9456,270.7361,270.8458,3100.0
2025-05-15 10:55:00,271.56,271.63,271.35,271.45,3400.0,270.8558,270.9256,270.6463,270.7461,3400.0
2025-05-15 11:00:00,271.44,271.92,271.44,271.92,8234.0,270.7361,271.2149,270.7361,271.2149,8234.0
2025-05-15 11:05:00,272.03,272.18,271.88,272.1,2032.0,271.3246,271.4742,271.175,271.3944,2032.0
2025-05-15 11:10:00,272.13,272.18,271.97,271.97,1772.0,271.4243,271.4742,271.2647,271.2647,1772.0
2025-05-15 11:15:00,271.95,272.19,271.94,272.07,1200.0,271.2448,271.4842,271.2348,271.3645,1200.0
2025-05-15 11:20:00,271.92,272.18,271.58,272.09,5855.0,271.2149,271.4742,270.8757,271.3844,5855.0
2025-05-15 11:25:00,272.09,272.33,272.03,272.32,1742.0,271.3844,271.6238,271.3246,271.6138,1742.0
2025-05-15 11:30:00,272.32,272.5,272.18,272.43,2511.0,271.6138,271.7934,271.4742,271.7235,2511.0
2025-05-15 11:35:00,272.54,272.59,272.36,272.36,2513.0,271.8333,271.8831,271.6537,271.6537,2513.0
2025-05-15 11:40:00,272.5,272.54,272.27,272.39,8172.0,271.7934,271.8333,271.564,271.6836,8172.0
2025-05-15 11:45:00,272.39,272.51,272.07,272.41,7688.0,271.6836,271.8033,271.3645,271.7036,7688.0
2025-05-15 11:50:00,272.37,272.37,272.07,272.08,2479.0,271.6637,271.6637,271.3645,271.3744,2479.0
2025-05-15 11:55:00,272.09,272.39,272.05,272.25,4601.0,271.3844,271.6836,271.3445,271.544,4601.0
2025-05-15 12:00:00,272.4,272.47,272.24,272.31,1493.0,271.6936,271.7634,271.534,271.6039,1493.0
2025-05-15 12:05:00,272.3,272.7,272.28,272.7,14638.0,271.5939,271.9928,271.5739,271.9928,14638.0
2025-05-15 12:10:00,272.65,272.84,272.57,272.57,4703.0,271.943,272.1325,271.8632,271.8632,4703.0
2025-05-15 12:15:00,272.54,272.54,272.17,272.17,1519.0,271.8333,271.8333,271.4642,271.4642,1519.0
2025-05-15 12:20:00,272.2,272.21,271.85,271.85,2518.0,271.4941,271.5041,271.145,271.145,2518.0
2025-05-15 12:25:00,271.97,272.03,271.71,271.93,6444.0,271.2647,271.3246,271.0054,271.2248,6444.0
2025-05-15 12:30:00,272.01,272.25,271.88,272.2,2295.0,271.3046,271.544,271.175,271.4941,2295.0
2025-05-15 12:35:00,272.27,272.5,272.16,272.42,3390.0,271.564,271.7934,271.4542,271.7136,3390.0
2025-05-15 12:40:00,272.33,272.42,272.16,272.35,911.0,271.6238,271.7136,271.4542,271.6437,911.0
2025-05-15 12:45:00,272.37,272.56,272.37,272.56,2840.0,271.6637,271.8532,271.6637,271.8532,2840.0
2025-05-15 12:50:00,272.38,272.4,272.31,272.32,1444.0,271.6737,271.6936,271.6039,271.6138,1444.0
2025-05-15 12:55:00,272.3,272.39,272.16,272.35,1925.0,271.5939,271.6836,271.4542,271.6437,1925.0
2025-05-15 13:00:00,272.36,272.66,272.35,272.66,6408.0,271.6537,271.9529,271.6437,271.9529,6408.0
2025-05-15 13:05:00,272.65,272.66,272.38,272.39,4512.0,271.943,271.9529,271.6737,271.6836,4512.0
2025-05-15 13:10:00,272.29,272.45,272.23,272.45,3188.0,271.5839,271.7435,271.5241,271.7435,3188.0
2025-05-15 13:15:00,272.37,272.45,272.36,272.39,1501.0,271.6637,271.7435,271.6537,271.6836,1501.0
2025-05-15 13:20:00,272.4,272.6,272.39,272.51,2543.0,271.6936,271.8931,271.6836,271.8033,2543.0
2025-05-15 13:25:00,272.42,272.62,272.42,272.44,5157.0,271.7136,271.913,271.7136,271.7335,5157.0
2025-05-15 13:30:00,272.36,272.39,271.99,272.01,4920.0,271.6537,271.6836,271.2847,271.3046,4920.0
2025-05-15 13:35:00,271.9,272.16,271.85,272.03,8521.0,271.1949,271.4542,271.145,271.3246,8521.0
2025-05-15 13:40:00,271.91,272.36,271.91,272.29,4800.0,271.2049,271.6537,271.2049,271.5839,4800.0
2025-05-15 13:45:00,272.29,272.29,271.9,271.9,5212.0,271.5839,271.5839,271.1949,271.1949,5212.0
2025-05-15 13:50:00,271.94,272.21,271.9,271.97,3400.0,271.2348,271.5041,271.1949,271.2647,3400.0
2025-05-15 13:55:00,271.9,271.98,271.78,271.81,4856.0,271.1949,271.2747,271.0752,271.1051,4856.0
2025-05-15 14:00:00,271.66,271.8,271.57,271.62,7115.0,270.9555,271.0952,270.8658,270.9156,7115.0
2025-05-15 14:05:00,271.62,271.72,271.43,271.51,6393.0,270.9156,271.0154,270.7261,270.8059,6393.0
2025-05-15 14:10:00,271.47,271.58,271.43,271.51,7639.0,270.766,270.8757,270.7261,270.8059,7639.0
2025-05-15 14:15:00,271.43,271.62,271.12,271.12,5103.0,270.7261,270.9156,270.4169,270.4169,5103.0
2025-05-15 14:20:00,271.12,271.31,271.0,271.31,10576.0,270.4169,270.6064,270.2972,270.6064,10576.0
2025-05-15 14:25:00,271.3,271.49,271.3,271.46,7254.0,270.5965,270.786,270.5965,270.7561,7254.0
2025-05-15 14:30:00,271.46,271.99,271.46,271.74,9225.0,270.7561,271.2847,270.7561,271.0353,9225.0
2025-05-15 14:35:00,271.75,271.8,271.46,271.55,8063.0,271.0453,271.0952,270.7561,270.8458,8063.0
2025-05-15 14:40:00,271.63,271.79,271.6,271.69,5077.0,270.9256,271.0852,270.8957,270.9855,5077.0
2025-05-15 14:45:00,271.69,271.77,271.54,271.63,8558.0,270.9855,271.0653,270.8358,270.9256,8558.0
2025-05-15 14:50:00,271.66,271.73,271.59,271.69,4933.0,270.9555,271.0254,270.8857,270.9855,4933.0
2025-05-15 14:55:00,271.69,271.75,271.5,271.55,5912.0,270.9855,271.0453,270.796,270.8458,5912.0
2025-05-15 15:00:00,271.54,271.77,271.46,271.64,8986.0,270.8358,271.0653,270.7561,270.9356,8986.0
2025-05-15 15:05:00,271.66,271.97,271.55,271.56,6655.0,270.9555,271.2647,270.8458,270.8558,6655.0
2025-05-15 15:10:00,271.57,271.9,271.51,271.81,5692.0,270.8658,271.1949,270.8059,271.1051,5692.0
2025-05-15 15:15:00,271.82,271.94,271.71,271.77,9646.0,271.1151,271.2348,271.0054,271.0653,9646.0
2025-05-15 15:20:00,271.66,271.83,271.66,271.77,5485.0,270.9555,271.1251,270.9555,271.0653,5485.0
2025-05-15 15:25:00,271.7,271.71,271.35,271.46,9721.0,270.9954,271.0054,270.6463,270.7561,9721.0
2025-05-15 15:30:00,271.46,271.74,271.26,271.42,22763.0,270.7561,271.0353,270.5566,270.7162,22763.0
2025-05-15 15:35:00,271.42,271.52,271.2,271.22,17043.0,270.7162,270.8159,270.4967,270.5167,17043.0
2025-05-15 15:40:00,271.22,271.54,271.21,271.35,14041.0,270.5167,270.8358,270.5067,270.6463,14041.0
2025-05-15 15:45:00,271.3,271.39,270.73,270.93,17149.0,270.5965,270.6862,270.0279,270.2274,17149.0
2025-05-15 15:50:00,270.99,271.82,270.99,271.37,25657.0,270.2873,271.1151,270.2873,270.6663,25657.0
2025-05-15 15:55:00,271.21,271.5,271.03,271.5,73437.0,270.5067,270.796,270.3272,270.796,73437.0
2025-05-16 09:30:00,271.54,271.54,269.33,269.82,88680.0,270.8358,270.8358,268.6316,269.1203,88680.0
2025-05-16 09:35:00,270.16,270.32,269.79,270.27,4655.0,269.4594,269.619,269.0904,269.5691,4655.0
2025-05-16 09:40:00,270.28,270.28,269.72,270.08,6405.0,269.5791,269.5791,269.0206,269.3796,6405.0
2025-05-16 09:45:00,270.16,270.25,269.94,269.97,2320.0,269.4594,269.5492,269.24,269.2699,2320.0
2025-05-16 09:50:00,270.14,270.44,270.06,270.39,2419.0,269.4395,269.7387,269.3597,269.6888,2419.0
2025-05-16 09:55:00,270.52,270.76,270.45,270.76,4678.0,269.8185,270.0579,269.7487,270.0579,4678.0
2025-05-16 10:00:00,270.8,270.84,270.43,270.51,4589.0,270.0978,270.1377,269.7287,269.8085,4589.0
2025-05-16 10:05:00,270.49,270.73,270.37,270.73,2498.0,269.7886,270.0279,269.6689,270.0279,2498.0
2025-05-16 10:10:00,270.55,271.14,270.55,271.13,4369.0,269.8484,270.4369,269.8484,270.4269,4369.0
2025-05-16 10:15:00,271.05,271.32,270.87,271.04,2405.0,270.3471,270.6164,270.1676,270.3371,2405.0
2025-05-16 10:20:00,270.85,270.85,270.55,270.64,6371.0,270.1476,270.1476,269.8484,269.9382,6371.0
2025-05-16 10:25:00,270.65,270.9,270.64,270.65,4816.0,269.9482,270.1975,269.9382,269.9482,4816.0
2025-05-16 10:30:00,270.46,270.67,270.46,270.57,915.0,269.7586,269.9681,269.7586,269.8684,915.0
2025-05-16 10:35:00,270.65,270.74,270.44,270.67,1840.0,269.9482,270.0379,269.7387,269.9681,1840.0
2025-05-16 10:40:00,270.54,270.54,270.26,270.32,2538.0,269.8384,269.8384,269.5592,269.619,2538.0
2025-05-16 10:45:00,270.32,270.57,270.32,270.46,4940.0,269.619,269.8684,269.619,269.7586,4940.0
2025-05-16 10:50:00,270.53,270.7,270.45,270.7,1922.0,269.8285,269.998,269.7487,269.998,1922.0
2025-05-16 10:55:00,270.75,270.75,270.66,270.74,1103.0,270.0479,270.0479,269.9581,270.0379,1103.0
2025-05-16 11:00:00,270.74,270.81,270.73,270.78,1126.0,270.0379,270.1077,270.0279,270.0778,1126.0
2025-05-16 11:05:00,270.74,271.05,270.74,270.99,3225.0,270.0379,270.3471,270.0379,270.2873,3225.0
2025-05-16 11:10:00,270.98,271.2,270.98,271.13,3088.0,270.2773,270.4967,270.2773,270.4269,3088.0
2025-05-16 11:15:00,271.12,271.12,270.93,271.0,2630.0,270.4169,270.4169,270.2274,270.2972,2630.0
2025-05-16 11:20:00,270.93,270.94,270.45,270.62,3405.0,270.2274,270.2374,269.7487,269.9182,3405.0
2025-05-16 11:25:00,270.7,271.01,270.69,270.83,4494.0,269.998,270.3072,269.9881,270.1277,4494.0
2025-05-16 11:30:00,270.88,271.6,270.88,271.38,2316.0,270.1776,270.8957,270.1776,270.6763,2316.0
2025-05-16 11:35:00,271.38,271.38,271.1,271.1,1960.0,270.6763,270.6763,270.397,270.397,1960.0
2025-05-16 11:40:00,271.1,271.18,270.99,271.05,3840.0,270.397,270.4768,270.2873,270.3471,3840.0
2025-05-16 11:45:00,271.17,271.28,271.12,271.23,1700.0,270.4668,270.5765,270.4169,270.5267,1700.0
2025-05-16 11:50:00,271.23,271.4,271.13,271.32,2119.0,270.5267,270.6962,270.4269,270.6164,2119.0
2025-05-16 11:55:00,271.34,271.53,271.28,271.53,5077.0,270.6364,270.8259,270.5765,270.8259,5077.0
2025-05-16 12:00:00,271.51,271.6,271.42,271.5,4202.0,270.8059,270.8957,270.7162,270.796,4202.0
2025-05-16 12:05:00,271.6,271.71,271.52,271.67,1700.0,270.8957,271.0054,270.8159,270.9655,1700.0
2025-05-16 12:10:00,271.62,271.75,271.61,271.66,4402.0,270.9156,271.0453,270.9057,270.9555,4402.0
2025-05-16 12:15:00,271.71,271.81,271.7,271.72,1806.0,271.0054,271.1051,270.9954,271.0154,1806.0
2025-05-16 12:20:00,271.73,271.96,271.7,271.96,3582.0,271.0254,271.2548,270.9954,271.2548,3582.0
2025-05-16 12:25:00,271.85,271.85,271.57,271.74,3166.0,271.145,271.145,270.8658,271.0353,3166.0
2025-05-16 12:30:00,271.8,271.9,271.8,271.81,1836.0,271.0952,271.1949,271.0952,271.1051,1836.0
2025-05-16 12:35:00,271.88,271.88,271.78,271.78,950.0,271.175,271.175,271.0752,271.0752,950.0
2025-05-16 12:40:00,271.81,271.99,271.67,271.67,2510.0,271.1051,271.2847,270.9655,270.9655,2510.0
2025-05-16 12:45:00,271.75,271.88,271.64,271.69,2000.0,271.0453,271.175,270.9356,270.9855,2000.0
2025-05-16 12:50:00,271.66,271.83,271.58,271.8,3942.0,270.9555,271.1251,270.8757,271.0952,3942.0
2025-05-16 12:55:00,271.8,272.02,271.79,271.84,3835.0,271.0952,271.3146,271.0852,271.1351,3835.0
2025-05-16 13:00:00,271.82,272.11,271.79,272.11,3351.0,271.1151,271.4044,271.0852,271.4044,3351.0
2025-05-16 13:05:00,272.06,272.06,271.99,272.03,1100.0,271.3545,271.3545,271.2847,271.3246,1100.0
2025-05-16 13:10:00,271.93,272.18,271.91,272.18,1583.0,271.2248,271.4742,271.2049,271.4742,1583.0
2025-05-16 13:15:00,272.21,272.35,272.11,272.26,2040.0,271.5041,271.6437,271.4044,271.554,2040.0
2025-05-16 13:20:00,272.26,272.45,272.12,272.38,2904.0,271.554,271.7435,271.4143,271.6737,2904.0
2025-05-16 13:25:00,272.36,272.36,272.25,272.31,370.0,271.6537,271.6537,271.544,271.6039,370.0
2025-05-16 13:30:00,272.42,272.49,272.34,272.4,2008.0,271.7136,271.7834,271.6338,271.6936,2008.0
2025-05-16 13:35:00,272.43,272.47,272.36,272.36,1954.0,271.7235,271.7634,271.6537,271.6537,1954.0
2025-05-16 13:40:00,272.33,272.48,272.23,272.32,10601.0,271.6238,271.7734,271.5241,271.6138,10601.0
2025-05-16 13:45:00,272.42,272.61,272.42,272.61,2220.0,271.7136,271.9031,271.7136,271.9031,2220.0
2025-05-16 13:50:00,272.66,272.66,272.45,272.45,2612.0,271.9529,271.9529,271.7435,271.7435,2612.0
2025-05-16 13:55:00,272.48,272.49,272.36,272.36,1595.0,271.7734,271.7834,271.6537,271.6537,1595.0
2025-05-16 14:00:00,272.3,272.5,272.13,272.37,4523.0,271.5939,271.7934,271.4243,271.6637,4523.0
2025-05-16 14:05:00,272.32,272.33,272.17,272.18,1260.0,271.6138,271.6238,271.4642,271.4742,1260.0
2025-05-16 14:10:00,272.19,272.37,272.08,272.36,2561.0,271.4842,271.6637,271.3744,271.6537,2561.0
2025-05-16 14:15:00,272.32,272.32,272.32,272.32,379.0,271.6138,271.6138,271.6138,271.6138,379.0
2025-05-16 14:20:00,272.39,272.56,272.39,272.54,3001.0,271.6836,271.8532,271.6836,271.8333,3001.0
2025-05-16 14:25:00,272.53,272.62,272.47,272.47,2000.0,271.8233,271.913,271.7634,271.7634,2000.0
2025-05-16 14:30:00,272.47,272.58,272.43,272.45,1356.0,271.7634,271.8732,271.7235,271.7435,1356.0
2025-05-16 14:35:00,272.45,272.61,272.41,272.61,2096.0,271.7435,271.9031,271.7036,271.9031,2096.0
2025-05-16 14:40:00,272.63,272.88,272.58,272.79,2372.0,271.923,272.1724,271.8732,272.0826,2372.0
2025-05-16 14:45:00,272.88,272.97,272.78,272.86,3644.0,272.1724,272.2621,272.0726,272.1524,3644.0
2025-05-16 14:50:00,272.83,273.07,272.8,272.8,8182.0,272.1225,272.3619,272.0926,272.0926,8182.0
2025-05-16 14:55:00,272.81,272.98,272.75,272.85,2253.0,272.1026,272.2721,272.0427,272.1425,2253.0
2025-05-16 15:00:00,272.85,272.92,272.79,272.79,3186.0,272.1425,272.2123,272.0826,272.0826,3186.0
2025-05-16 15:05:00,272.94,273.08,272.78,272.78,4786.0,272.2322,272.3719,272.0726,272.0726,4786.0
2025-05-16 15:10:00,272.83,273.09,272.81,272.86,3751.0,272.1225,272.3818,272.1026,272.1524,3751.0
2025-05-16 15:15:00,272.86,273.09,272.8,273.07,2613.0,272.1524,272.3818,272.0926,272.3619,2613.0
2025-05-16 15:20:00,272.95,272.97,272.75,272.8,4800.0,272.2422,272.2621,272.0427,272.0926,4800.0
2025-05-16 15:25:00,272.79,273.07,272.75,272.89,4115.0,272.0826,272.3619,272.0427,272.1823,4115.0
2025-05-16 15:30:00,272.88,273.06,272.75,272.81,4885.0,272.1724,272.3519,272.0427,272.1026,4885.0
2025-05-16 15:35:00,272.81,272.89,272.72,272.87,6327.0,272.1026,272.1823,272.0128,272.1624,6327.0
2025-05-16 15:40:00,272.76,272.76,272.48,272.55,8472.0,272.0527,272.0527,271.7734,271.8432,8472.0
2025-05-16 15:45:00,272.63,272.91,272.54,272.75,4517.0,271.923,272.2023,271.8333,272.0427,4517.0
2025-05-16 15:50:00,272.75,273.2,272.69,273.16,13528.0,272.0427,272.4915,271.9829,272.4516,13528.0
2025-05-16 15:55:00,273.17,273.32,272.96,273.13,35056.0,272.4616,272.6112,272.2522,272.4217,35056.0
2025-05-19 09:30:00,269.61,270.97,269.45,270.87,30544.0,268.9109,270.2673,268.7513,270.1676,30544.0
2025-05-19 09:35:00,271.13,271.48,270.32,270.9,9455.0,270.4269,270.776,269.619,270.1975,9455.0
2025-05-19 09:40:00,270.85,271.04,270.68,270.71,5200.0,270.1476,270.3371,269.9781,270.008,5200.0
2025-05-19 09:45:00,270.87,271.67,270.75,271.59,12008.0,270.1676,270.9655,270.0479,270.8857,12008.0
2025-05-19 09:50:00,271.56,271.7,271.43,271.62,7480.0,270.8558,270.9954,270.7261,270.9156,7480.0
2025-05-19 09:55:00,271.57,271.93,271.53,271.67,10536.0,270.8658,271.2248,270.8259,270.9655,10536.0
2025-05-19 10:00:00,271.75,271.94,271.51,271.87,10236.0,271.0453,271.2348,270.8059,271.165,10236.0
2025-05-19 10:05:00,271.96,272.51,271.96,272.18,6140.0,271.2548,271.8033,271.2548,271.4742,6140.0
2025-05-19 10:10:00,272.16,272.53,271.88,272.38,5079.0,271.4542,271.8233,271.175,271.6737,5079.0
2025-05-19 10:15:00,272.49,272.69,272.36,272.43,2824.0,271.7834,271.9829,271.6537,271.7235,2824.0
2025-05-19 10:20:00,272.38,272.67,272.23,272.36,5869.0,271.6737,271.9629,271.5241,271.6537,5869.0
2025-05-19 10:25:00,272.22,272.22,271.66,272.05,4035.0,271.5141,271.5141,270.9555,271.3445,4035.0
2025-05-19 10:30:00,272.06,272.43,271.91,272.43,4021.0,271.3545,271.7235,271.2049,271.7235,4021.0
2025-05-19 10:35:00,272.42,272.59,272.31,272.45,4006.0,271.7136,271.8831,271.6039,271.7435,4006.0
2025-05-19 10:40:00,272.6,272.75,272.44,272.55,1953.0,271.8931,272.0427,271.7335,271.8432,1953.0
2025-05-19 10:45:00,272.57,272.59,272.31,272.32,2987.0,271.8632,271.8831,271.6039,271.6138,2987.0
2025-05-19 10:50:00,272.32,272.77,272.32,272.44,6664.0,271.6138,272.0627,271.6138,271.7335,6664.0
2025-05-19 10:55:00,272.41,272.41,272.06,272.06,5062.0,271.7036,271.7036,271.3545,271.3545,5062.0
2025-05-19 11:00:00,272.02,272.51,272.02,272.2,4448.0,271.3146,271.8033,271.3146,271.4941,4448.0
2025-05-19 11:05:00,272.25,272.26,272.0,272.21,2347.0,271.544,271.554,271.2947,271.5041,2347.0
2025-05-19 11:10:00,272.36,272.43,272.24,272.31,2426.0,271.6537,271.7235,271.534,271.6039,2426.0
2025-05-19 11:15:00,272.42,272.76,272.33,272.76,3134.0,271.7136,272.0527,271.6238,272.0527,3134.0
2025-05-19 11:20:00,272.77,272.94,272.74,272.81,2195.0,272.0627,272.2322,272.0327,272.1026,2195.0
2025-05-19 11:25:00,272.74,272.81,272.56,272.68,6059.0,272.0327,272.1026,271.8532,271.9729,6059.0
2025-05-19 11:30:00,272.79,272.91,272.64,272.66,2306.0,272.0826,272.2023,271.933,271.9529,2306.0
2025-05-19 11:35:00,272.78,272.93,272.7,272.93,1140.0,272.0726,272.2222,271.9928,272.2222,1140.0
2025-05-19 11:40:00,272.99,273.16,272.9,273.03,2101.0,272.2821,272.4516,272.1923,272.322,2101.0
2025-05-19 11:45:00,273.07,273.09,272.57,272.57,9482.0,272.3619,272.3818,271.8632,271.8632,9482.0
2025-05-19 11:50:00,272.53,272.53,272.16,272.4,1878.0,271.8233,271.8233,271.4542,271.6936,1878.0
2025-05-19 11:55:00,272.44,272.8,272.44,272.8,2100.0,271.7335,272.0926,271.7335,272.0926,2100.0
2025-05-19 12:00:00,272.8,273.16,272.8,273.13,2000.0,272.0926,272.4516,272.0926,272.4217,2000.0
2025-05-19 12:05:00,273.09,273.09,272.9,272.9,1206.0,272.3818,272.3818,272.1923,272.1923,1206.0
2025-05-19 12:10:00,272.86,272.91,272.67,272.84,2822.0,272.1524,272.2023,271.9629,272.1325,2822.0
2025-05-19 12:15:00,272.8,272.88,272.52,272.52,2899.0,272.0926,272.1724,271.8133,271.8133,2899.0
2025-05-19 12:20:00,272.5,272.97,272.5,272.97,2195.0,271.7934,272.2621,271.7934,272.2621,2195.0
2025-05-19 12:25:00,272.96,273.18,272.96,273.15,6863.0,272.2522,272.4716,272.2522,272.4417,6863.0
2025-05-19 12:30:00,273.01,273.02,272.99,272.99,800.0,272.302,272.312,272.2821,272.2821,800.0
2025-05-19 12:35:00,272.98,273.34,272.98,273.26,2150.0,272.2721,272.6312,272.2721,272.5514,2150.0
2025-05-19 12:40:00,273.23,273.23,272.96,272.96,1413.0,272.5215,272.5215,272.2522,272.2522,1413.0
2025-05-19 12:45:00,272.93,273.07,272.92,273.05,1800.0,272.2222,272.3619,272.2123,272.3419,1800.0
2025-05-19 12:50:00,273.18,273.37,273.18,273.37,2944.0,272.4716,272.6611,272.4716,272.6611,2944.0
2025-05-19 12:55:00,273.37,273.49,273.35,273.45,1769.0,272.6611,272.7808,272.6412,272.7409,1769.0
2025-05-19 13:00:00,273.46,273.7,273.45,273.51,5607.0,272.7509,272.9902,272.7409,272.8007,5607.0
2025-05-19 13:05:00,273.61,273.74,273.45,273.7,1400.0,272.9005,273.0301,272.7409,272.9902,1400.0
2025-05-19 13:10:00,273.69,273.76,273.51,273.51,2300.0,272.9803,273.0501,272.8007,272.8007,2300.0
2025-05-19 13:15:00,273.51,273.51,273.08,273.09,3892.0,272.8007,272.8007,272.3719,272.3818,3892.0
2025-05-19 13:20:00,273.08,273.16,272.96,273.15,4149.0,272.3719,272.4516,272.2522,272.4417,4149.0
2025-05-19 13:25:00,273.12,273.27,273.12,273.17,2749.0,272.4118,272.5614,272.4118,272.4616,2749.0
2025-05-19 13:30:00,273.15,273.44,273.01,273.44,6156.0,272.4417,272.7309,272.302,272.7309,6156.0
2025-05-19 13:35:00,273.44,273.5,273.35,273.38,2039.0,272.7309,272.7908,272.6412,272.6711,2039.0
2025-05-19 13:40:00,273.38,273.38,273.11,273.16,2073.0,272.6711,272.6711,272.4018,272.4516,2073.0
2025-05-19 13:45:00,273.11,273.22,273.0,273.0,2710.0,272.4018,272.5115,272.2921,272.2921,2710.0
2025-05-19 13:50:00,273.04,273.19,273.04,273.11,2956.0,272.332,272.4816,272.332,272.4018,2956.0
2025-05-19 13:55:00,273.05,273.14,272.93,272.96,6347.0,272.3419,272.4317,272.2222,272.2522,6347.0
2025-05-19 14:00:00,272.96,273.11,272.94,273.1,6706.0,272.2522,272.4018,272.2322,272.3918,6706.0
2025-05-19 14:05:00,273.06,273.1,273.02,273.09,1458.0,272.3519,272.3918,272.312,272.3818,1458.0
2025-05-19 14:10:00,273.03,273.04,272.84,273.01,2047.0,272.322,272.332,272.1325,272.302,2047.0
2025-05-19 14:15:00,273.0,273.0,272.7,272.72,4250.0,272.2921,272.2921,271.9928,272.0128,4250.0
2025-05-19 14:20:00,272.81,272.88,272.77,272.83,2153.0,272.1026,272.1724,272.0627,272.1225,2153.0
2025-05-19 14:25:00,272.91,273.03,272.87,272.89,2223.0,272.2023,272.322,272.1624,272.1823,2223.0
2025-05-19 14:30:00,272.85,272.87,272.56,272.79,6106.0,272.1425,272.1624,271.8532,272.0826,6106.0
2025-05-19 14:35:00,272.9,272.99,272.89,272.9,600.0,272.1923,272.2821,272.1823,272.1923,600.0
2025-05-19 14:40:00,272.97,272.98,272.75,272.81,5099.0,272.2621,272.2721,272.0427,272.1026,5099.0
2025-05-19 14:45:00,272.8,272.91,272.7,272.87,10349.0,272.0926,272.2023,271.9928,272.1624,10349.0
2025-05-19 14:50:00,272.94,273.0,272.83,272.92,3081.0,272.2322,272.2921,272.1225,272.2123,3081.0
2025-05-19 14:55:00,272.87,272.88,272.67,272.78,11497.0,272.1624,272.1724,271.9629,272.0726,11497.0
2025-05-19 15:00:00,272.88,272.92,272.47,272.58,6025.0,272.1724,272.2123,271.7634,271.8732,6025.0
2025-05-19 15:05:00,272.48,272.6,272.39,272.42,3113.0,271.7734,271.8931,271.6836,271.7136,3113.0
2025-05-19 15:10:00,272.41,272.51,272.28,272.32,6786.0,271.7036,271.8033,271.5739,271.6138,6786.0
2025-05-19 15:15:00,272.22,272.26,271.88,272.02,7033.0,271.5141,271.554,271.175,271.3146,7033.0
2025-05-19 15:20:00,271.92,272.4,271.92,272.34,6559.0,271.2149,271.6936,271.2149,271.6338,6559.0
2025-05-19 15:25:00,272.27,272.36,272.01,272.02,6175.0,271.564,271.6537,271.3046,271.3146,6175.0
2025-05-19 15:30:00,272.14,272.33,272.14,272.33,4586.0,271.4343,271.6238,271.4343,271.6238,4586.0
2025-05-19 15:35:00,272.22,272.35,272.18,272.28,5003.0,271.5141,271.6437,271.4742,271.5739,5003.0
2025-05-19 15:40:00,272.26,272.28,272.1,272.11,5049.0,271.554,271.5739,271.3944,271.4044,5049.0
2025-05-19 15:45:00,272.09,272.39,272.06,272.23,6943.0,271.3844,271.6836,271.3545,271.5241,6943.0
2025-05-19 15:50:00,272.29,273.14,272.29,273.05,16587.0,271.5839,272.4317,271.5839,272.3419,16587.0
2025-05-19 15:55:00,272.94,273.31,272.89,273.06,50899.0,272.2322,272.6013,272.1823,272.3519,50899.0
2025-05-20 09:30:00,272.6,272.6,269.51,270.45,25267.0,271.8931,271.8931,268.8111,269.7487,25267.0
2025-05-20 09:35:00,270.53,270.8,269.82,270.52,9027.0,269.8285,270.0978,269.1203,269.8185,9027.0
2025-05-20 09:40:00,270.4,270.66,269.99,270.02,8614.0,269.6988,269.9581,269.2899,269.3198,8614.0
2025-05-20 09:45:00,269.95,270.1,269.42,269.55,18098.0,269.25,269.3996,268.7213,268.851,18098.0
2025-05-20 09:50:00,269.54,270.62,269.53,270.62,22457.0,268.841,269.9182,268.8311,269.9182,22457.0
2025-05-20 09:55:00,270.81,271.07,270.44,270.62,3430.0,270.1077,270.3671,269.7387,269.9182,3430.0
2025-05-20 10:00:00,270.63,270.99,270.56,270.93,3587.0,269.9282,270.2873,269.8584,270.2274,3587.0
2025-05-20 10:05:00,271.05,271.22,270.85,271.06,5526.0,270.3471,270.5167,270.1476,270.3571,5526.0
2025-05-20 10:10:00,271.02,271.32,271.01,271.12,4063.0,270.3172,270.6164,270.3072,270.4169,4063.0
2025-05-20 10:15:00,271.04,271.34,271.04,271.28,2400.0,270.3371,270.6364,270.3371,270.5765,2400.0
2025-05-20 10:20:00,271.29,271.46,271.22,271.32,3979.0,270.5865,270.7561,270.5167,270.6164,3979.0
2025-05-20 10:25:00,271.31,271.38,271.15,271.33,4142.0,270.6064,270.6763,270.4469,270.6264,4142.0
2025-05-20 10:30:00,271.22,271.43,270.82,270.87,5645.0,270.5167,270.7261,270.1177,270.1676,5645.0
2025-05-20 10:35:00,270.87,271.41,270.59,271.3,4798.0,270.1676,270.7062,269.8883,270.5965,4798.0
2025-05-20 10:40:00,271.52,271.52,271.31,271.39,1352.0,270.8159,270.8159,270.6064,270.6862,1352.0
2025-05-20 10:45:00,271.39,271.59,271.14,271.14,4473.0,270.6862,270.8857,270.4369,270.4369,4473.0
2025-05-20 10:50:00,271.07,271.09,270.91,270.91,1100.0,270.3671,270.387,270.2075,270.2075,1100.0
2025-05-20 10:55:00,271.0,271.03,270.26,270.26,3255.0,270.2972,270.3272,269.5592,269.5592,3255.0
2025-05-20 11:00:00,270.19,270.4,270.02,270.24,2504.0,269.4893,269.6988,269.3198,269.5392,2504.0
2025-05-20 11:05:00,270.23,270.51,270.23,270.47,2350.0,269.5292,269.8085,269.5292,269.7686,2350.0
2025-05-20 11:10:00,270.5,270.65,270.39,270.39,3100.0,269.7985,269.9482,269.6888,269.6888,3100.0
2025-05-20 11:15:00,270.46,270.47,270.38,270.38,700.0,269.7586,269.7686,269.6789,269.6789,700.0
2025-05-20 11:20:00,270.37,270.4,270.09,270.09,2139.0,269.6689,269.6988,269.3896,269.3896,2139.0
2025-05-20 11:25:00,270.04,270.26,269.95,270.25,4599.0,269.3397,269.5592,269.25,269.5492,4599.0
2025-05-20 11:30:00,270.25,270.25,269.98,270.0,2071.0,269.5492,269.5492,269.2799,269.2998,2071.0
2025-05-20 11:35:00,269.99,270.2,269.97,270.15,6159.0,269.2899,269.4993,269.2699,269.4495,6159.0
2025-05-20 11:40:00,270.15,270.15,269.71,269.71,4461.0,269.4495,269.4495,269.0106,269.0106,4461.0
2025-05-20 11:45:00,269.76,270.01,269.65,269.96,4108.0,269.0605,269.3098,268.9507,269.2599,4108.0
2025-05-20 11:50:00,269.95,269.96,269.85,269.96,1900.0,269.25,269.2599,269.1502,269.2599,1900.0
2025-05-20 11:55:00,270.09,270.11,269.93,270.01,2833.0,269.3896,269.4096,269.23,269.3098,2833.0
2025-05-20 12:00:00,270.07,270.14,269.88,269.88,4148.0,269.3697,269.4395,269.1802,269.1802,4148.0
2025-05-20 12:05:00,269.86,269.88,269.58,269.62,2723.0,269.1602,269.1802,268.8809,268.9208,2723.0
2025-05-20 12:10:00,269.58,269.7,269.44,269.63,1900.0,268.8809,269.0006,268.7413,268.9308,1900.0
2025-05-20 12:15:00,269.51,269.51,269.29,269.39,4160.0,268.8111,268.8111,268.5917,268.6914,4160.0
2025-05-20 12:20:00,269.28,269.39,269.24,269.28,2489.0,268.5817,268.6914,268.5418,268.5817,2489.0
2025-05-20 12:25:00,269.3,269.3,269.14,269.14,3499.0,268.6017,268.6017,268.4421,268.4421,3499.0
2025-05-20 12:30:00,269.16,269.24,269.05,269.07,10313.0,268.462,268.5418,268.3523,268.3723,10313.0
2025-05-20 12:35:00,269.07,269.19,269.02,269.11,13932.0,268.3723,268.4919,268.3224,268.4121,13932.0
2025-05-20 12:40:00,269.15,269.15,268.73,269.09,8254.0,268.452,268.452,268.0331,268.3922,8254.0
2025-05-20 12:45:00,269.09,269.15,268.92,268.97,3639.0,268.3922,268.452,268.2226,268.2725,3639.0
2025-05-20 12:50:00,269.0,269.09,268.97,269.0,585.0,268.3024,268.3922,268.2725,268.3024,585.0
2025-05-20 12:55:00,269.0,269.3,268.93,269.14,33435.0,268.3024,268.6017,268.2326,268.4421,33435.0
2025-05-20 13:00:00,269.14,269.24,269.09,269.09,4508.0,268.4421,268.5418,268.3922,268.3922,4508.0
2025-05-20 13:05:00,269.09,269.1,268.82,268.85,2849.0,268.3922,268.4022,268.1229,268.1528,2849.0
2025-05-20 13:10:00,268.84,268.99,268.68,268.93,3748.0,268.1428,268.2925,267.9833,268.2326,3748.0
2025-05-20 13:15:00,268.9,268.9,268.48,268.5,2050.0,268.2027,268.2027,267.7838,267.8037,2050.0
2025-05-20 13:20:00,268.44,268.44,268.0,268.0,2892.0,267.7439,267.7439,267.305,267.305,2892.0
2025-05-20 13:25:00,268.04,268.46,268.02,268.38,2726.0,267.3449,267.7638,267.325,267.684,2726.0
2025-05-20 13:30:00,268.47,268.55,268.26,268.26,6753.0,267.7738,267.8536,267.5644,267.5644,6753.0
2025-05-20 13:35:00,268.28,268.4,268.19,268.37,2095.0,267.5843,267.704,267.4945,267.6741,2095.0
2025-05-20 13:40:00,268.23,268.34,268.11,268.15,1401.0,267.5344,267.6441,267.4147,267.4546,1401.0
2025-05-20 13:45:00,268.09,268.26,268.07,268.08,3475.0,267.3948,267.5644,267.3748,267.3848,3475.0
2025-05-20 13:50:00,268.08,268.2,267.98,268.1,5675.0,267.3848,267.5045,267.2851,267.4048,5675.0
2025-05-20 13:55:00,268.2,268.2,267.89,268.14,5766.0,267.5045,267.5045,267.1953,267.4447,5766.0
2025-05-20 14:00:00,268.2,268.3,268.13,268.24,7780.0,267.5045,267.6042,267.4347,267.5444,7780.0
2025-05-20 14:05:00,268.3,268.53,268.22,268.26,4799.0,267.6042,267.8337,267.5245,267.5644,4799.0
2025-05-20 14:10:00,268.23,268.35,268.23,268.28,1500.0,267.5344,267.6541,267.5344,267.5843,1500.0
2025-05-20 14:15:00,268.33,268.43,268.04,268.04,8433.0,267.6342,267.7339,267.3449,267.3449,8433.0
2025-05-20 14:20:00,268.04,268.11,267.52,267.99,8749.0,267.3449,267.4147,266.8263,267.2951,8749.0
2025-05-20 14:25:00,268.0,268.02,267.45,267.51,8341.0,267.305,267.325,266.7565,266.8163,8341.0
2025-05-20 14:30:00,267.53,267.56,267.11,267.12,4951.0,266.8362,266.8662,266.4173,266.4273,4951.0
2025-05-20 14:35:00,267.22,267.81,267.21,267.76,17135.0,266.5271,267.1155,266.5171,267.0657,17135.0
2025-05-20 14:40:00,267.75,267.87,267.21,267.38,8067.0,267.0557,267.1754,266.5171,266.6866,8067.0
2025-05-20 14:45:00,267.38,267.56,267.38,267.38,3361.0,266.6866,266.8662,266.6866,266.6866,3361.0
2025-05-20 14:50:00,267.44,267.53,267.38,267.44,5122.0,266.7465,266.8362,266.6866,266.7465,5122.0
2025-05-20 14:55:00,267.44,267.53,267.39,267.4,5023.0,266.7465,266.8362,266.6966,266.7066,5023.0
2025-05-20 15:00:00,267.4,267.4,267.0,267.0,7940.0,266.7066,266.7066,266.3076,266.3076,7940.0
2025-05-20 15:05:00,267.0,267.41,266.97,267.37,7252.0,266.3076,266.7166,266.2777,266.6767,7252.0
2025-05-20 15:10:00,267.37,267.53,267.28,267.49,3508.0,266.6767,266.8362,266.5869,266.7964,3508.0
2025-05-20 15:15:00,267.43,267.58,267.35,267.43,10789.0,266.7365,266.8861,266.6567,266.7365,10789.0
2025-05-20 15:20:00,267.5,267.61,267.33,267.39,11519.0,266.8063,266.916,266.6368,266.6966,11519.0
2025-05-20 15:25:00,267.38,267.58,267.36,267.39,6208.0,266.6866,266.8861,266.6667,266.6966,6208.0
2025-05-20 15:30:00,267.44,267.57,267.38,267.49,10043.0,266.7465,266.8761,266.6866,266.7964,10043.0
2025-05-20 15:35:00,267.49,267.58,267.41,267.49,8726.0,266.7964,266.8861,266.7166,266.7964,8726.0
2025-05-20 15:40:00,267.54,267.61,267.42,267.48,10585.0,266.8462,266.916,266.7265,266.7864,10585.0
2025-05-20 15:45:00,267.55,267.58,267.12,267.12,11246.0,266.8562,266.8861,266.4273,266.4273,11246.0
2025-05-20 15:50:00,267.0,267.79,266.99,267.37,40926.0,266.3076,267.0956,266.2976,266.6767,40926.0
2025-05-20 15:55:00,267.27,267.45,266.92,267.37,94741.0,266.5769,266.7565,266.2278,266.6767,94741.0
2025-05-21 09:30:00,263.89,264.45,262.87,263.69,32685.0,263.2057,263.7642,262.1883,263.0062,32685.0
2025-05-21 09:35:00,263.52,263.55,262.49,263.45,9544.0,262.8366,262.8666,261.8093,262.7668,9544.0
2025-05-21 09:40:00,263.47,263.88,263.15,263.76,7245.0,262.7868,263.1957,262.4676,263.076,7245.0
2025-05-21 09:45:00,263.86,264.29,263.58,263.78,10894.0,263.1758,263.6046,262.8965,263.096,10894.0
2025-05-21 09:50:00,263.78,264.0,263.64,263.78,3705.0,263.096,263.3154,262.9563,263.096,3705.0
2025-05-21 09:55:00,263.78,263.98,263.73,263.85,7076.0,263.096,263.2955,263.0461,263.1658,7076.0
2025-05-21 10:00:00,263.96,264.18,263.58,263.92,4975.0,263.2755,263.4949,262.8965,263.2356,4975.0
2025-05-21 10:05:00,264.26,264.49,264.23,264.36,4900.0,263.5747,263.8041,263.5448,263.6745,4900.0
2025-05-21 10:10:00,264.29,264.36,263.75,263.75,16559.0,263.6046,263.6745,263.066,263.066,16559.0
2025-05-21 10:15:00,263.75,264.02,263.58,263.88,20580.0,263.066,263.3353,262.8965,263.1957,20580.0
2025-05-21 10:20:00,264.1,264.59,264.09,264.58,1700.0,263.4151,263.9039,263.4052,263.8939,1700.0
2025-05-21 10:25:00,264.47,264.57,264.07,264.07,3250.0,263.7842,263.8839,263.3852,263.3852,3250.0
2025-05-21 10:30:00,263.74,263.79,263.25,263.25,1828.0,263.0561,263.1059,262.5673,262.5673,1828.0
2025-05-21 10:35:00,263.42,263.66,263.32,263.66,1027.0,262.7369,262.9763,262.6372,262.9763,1027.0
2025-05-21 10:40:00,263.75,263.89,263.45,263.56,2254.0,263.066,263.2057,262.7668,262.8765,2254.0
2025-05-21 10:45:00,263.45,263.69,263.43,263.69,1656.0,262.7668,263.0062,262.7469,263.0062,1656.0
2025-05-21 10:50:00,263.72,263.91,263.54,263.61,2192.0,263.0361,263.2256,262.8566,262.9264,2192.0
2025-05-21 10:55:00,263.78,264.31,263.78,264.31,1797.0,263.096,263.6246,263.096,263.6246,1797.0
2025-05-21 11:00:00,264.13,264.13,263.87,263.87,1224.0,263.4451,263.4451,263.1857,263.1857,1224.0
2025-05-21 11:05:00,264.08,264.31,263.8,264.31,2558.0,263.3952,263.6246,263.1159,263.6246,2558.0
2025-05-21 11:10:00,264.3,264.55,263.92,264.09,13402.0,263.6146,263.864,263.2356,263.4052,13402.0
2025-05-21 11:15:00,264.22,264.34,263.86,263.87,4490.0,263.5348,263.6545,263.1758,263.1857,4490.0
2025-05-21 11:20:00,263.78,263.8,263.45,263.8,1010.0,263.096,263.1159,262.7668,263.1159,1010.0
2025-05-21 11:25:00,263.91,263.99,263.86,263.88,1720.0,263.2256,263.3054,263.1758,263.1957,1720.0
2025-05-21 11:30:00,263.88,264.12,263.87,263.96,4287.0,263.1957,263.4351,263.1857,263.2755,4287.0
2025-05-21 11:35:00,263.96,264.0,263.57,263.77,4400.0,263.2755,263.3154,262.8865,263.086,4400.0
2025-05-21 11:40:00,263.8,263.98,263.65,263.84,3500.0,263.1159,263.2955,262.9663,263.1558,3500.0
2025-05-21 11:45:00,263.84,263.85,263.67,263.71,1820.0,263.1558,263.1658,262.9863,263.0262,1820.0
2025-05-21 11:50:00,263.72,263.88,263.62,263.88,2019.0,263.0361,263.1957,262.9364,263.1957,2019.0
2025-05-21 11:55:00,263.88,263.94,263.77,263.88,2311.0,263.1957,263.2556,263.086,263.1957,2311.0
2025-05-21 12:00:00,263.79,263.79,263.67,263.75,1277.0,263.1059,263.1059,262.9863,263.066,1277.0
2025-05-21 12:05:00,263.8,263.99,263.8,263.99,1702.0,263.1159,263.3054,263.1159,263.3054,1702.0
2025-05-21 12:10:00,264.06,264.07,263.82,263.84,1576.0,263.3752,263.3852,263.1359,263.1558,1576.0
2025-05-21 12:15:00,263.89,263.91,263.71,263.74,2086.0,263.2057,263.2256,263.0262,263.0561,2086.0
2025-05-21 12:20:00,263.56,263.61,263.47,263.54,1024.0,262.8765,262.9264,262.7868,262.8566,1024.0
2025-05-21 12:25:00,263.66,263.8,263.65,263.76,2350.0,262.9763,263.1159,262.9663,263.076,2350.0
2025-05-21 12:30:00,263.75,264.0,263.75,263.94,2075.0,263.066,263.3154,263.066,263.2556,2075.0
2025-05-21 12:35:00,263.94,263.95,263.71,263.71,1840.0,263.2556,263.2655,263.0262,263.0262,1840.0
2025-05-21 12:40:00,263.71,263.71,263.7,263.71,900.0,263.0262,263.0262,263.0162,263.0262,900.0
2025-05-21 12:45:00,263.71,264.2,263.7,264.13,2484.0,263.0262,263.5149,263.0162,263.4451,2484.0
2025-05-21 12:50:00,264.12,264.39,264.12,264.23,5090.0,263.4351,263.7044,263.4351,263.5448,5090.0
2025-05-21 12:55:00,264.4,264.47,263.92,263.93,5399.0,263.7144,263.7842,263.2356,263.2456,5399.0
2025-05-21 13:00:00,263.93,264.16,263.82,264.16,1200.0,263.2456,263.475,263.1359,263.475,1200.0
2025-05-21 13:05:00,264.07,264.11,263.67,263.67,1761.0,263.3852,263.4251,262.9863,262.9863,1761.0
2025-05-21 13:10:00,263.47,263.55,263.33,263.49,1004.0,262.7868,262.8666,262.6471,262.8067,1004.0
2025-05-21 13:15:00,263.37,263.4,262.43,262.68,4824.0,262.687,262.717,261.7495,261.9988,4824.0
2025-05-21 13:20:00,262.28,262.3,261.76,261.76,3847.0,261.5999,261.6198,261.0812,261.0812,3847.0
2025-05-21 13:25:00,261.99,262.03,261.33,261.49,2915.0,261.3106,261.3505,260.6523,260.8119,2915.0
2025-05-21 13:30:00,261.3,262.07,261.07,261.82,4845.0,260.6224,261.3904,260.393,261.1411,4845.0
2025-05-21 13:35:00,261.96,262.67,261.85,262.67,3501.0,261.2807,261.9888,261.171,261.9888,3501.0
2025-05-21 13:40:00,262.54,262.77,262.43,262.49,4100.0,261.8592,262.0886,261.7495,261.8093,4100.0
2025-05-21 13:45:00,262.53,262.72,262.42,262.49,2497.0,261.8492,262.0387,261.7395,261.8093,2497.0
2025-05-21 13:50:00,262.49,262.67,262.28,262.57,1729.0,261.8093,261.9888,261.5999,261.8891,1729.0
2025-05-21 13:55:00,262.35,262.4,261.98,262.05,2681.0,261.6697,261.7195,261.3006,261.3705,2681.0
2025-05-21 14:00:00,262.38,262.38,261.8,261.83,1627.0,261.6996,261.6996,261.1211,261.151,1627.0
2025-05-21 14:05:00,261.85,262.27,261.78,262.26,2108.0,261.171,261.5899,261.1012,261.5799,2108.0
2025-05-21 14:10:00,262.32,262.32,261.67,261.95,1426.0,261.6398,261.6398,260.9914,261.2707,1426.0
2025-05-21 14:15:00,261.99,262.09,261.81,261.88,2815.0,261.3106,261.4104,261.1311,261.2009,2815.0
2025-05-21 14:20:00,261.79,261.79,261.49,261.65,2482.0,261.1111,261.1111,260.8119,260.9715,2482.0
2025-05-21 14:25:00,261.81,262.02,261.81,261.92,2790.0,261.1311,261.3405,261.1311,261.2408,2790.0
2025-05-21 14:30:00,261.81,262.1,261.79,262.09,2235.0,261.1311,261.4203,261.1111,261.4104,2235.0
2025-05-21 14:35:00,262.17,262.31,261.81,261.89,3486.0,261.4901,261.6298,261.1311,261.2109,3486.0
2025-05-21 14:40:00,262.01,262.14,261.95,262.07,1531.0,261.3306,261.4602,261.2707,261.3904,1531.0
2025-05-21 14:45:00,262.06,262.07,261.53,261.53,5426.0,261.3804,261.3904,260.8518,260.8518,5426.0
2025-05-21 14:50:00,261.49,261.54,261.28,261.28,1842.0,260.8119,260.8618,260.6025,260.6025,1842.0
2025-05-21 14:55:00,261.3,261.51,261.19,261.3,4141.0,260.6224,260.8319,260.5127,260.6224,4141.0
2025-05-21 15:00:00,261.26,261.48,261.2,261.3,2412.0,260.5825,260.8019,260.5227,260.6224,2412.0
2025-05-21 15:05:00,261.33,261.34,260.76,260.76,3184.0,260.6523,260.6623,260.0838,260.0838,3184.0
2025-05-21 15:10:00,260.74,261.08,260.58,260.97,5042.0,260.0639,260.403,259.9043,260.2933,5042.0
2025-05-21 15:15:00,261.08,261.08,260.69,260.71,8209.0,260.403,260.403,260.014,260.0339,8209.0
2025-05-21 15:20:00,260.71,260.76,260.35,260.39,4614.0,260.0339,260.0838,259.6749,259.7148,4614.0
2025-05-21 15:25:00,260.39,260.47,260.14,260.41,9960.0,259.7148,259.7946,259.4654,259.7347,9960.0
2025-05-21 15:30:00,260.34,260.79,260.34,260.75,7904.0,259.6649,260.1137,259.6649,260.0738,7904.0
2025-05-21 15:35:00,260.76,261.03,260.64,261.02,4154.0,260.0838,260.3531,259.9641,260.3431,4154.0
2025-05-21 15:40:00,261.02,261.16,260.91,261.16,4550.0,260.3431,260.4828,260.2334,260.4828,4550.0
2025-05-21 15:45:00,261.12,261.13,260.71,260.71,10231.0,260.4429,260.4528,260.0339,260.0339,10231.0
2025-05-21 15:50:00,260.74,261.11,260.72,260.78,18732.0,260.0639,260.4329,260.0439,260.1038,18732.0
2025-05-21 15:55:00,260.72,261.01,260.58,260.62,42666.0,260.0439,260.3332,259.9043,259.9442,42666.0
2025-05-22 09:30:00,261.17,262.11,260.42,260.43,15457.0,260.4927,261.4303,259.7447,259.7547,15457.0
2025-05-22 09:35:00,260.51,260.81,260.02,260.59,6849.0,259.8345,260.1337,259.3457,259.9142,6849.0
2025-05-22 09:40:00,260.77,260.87,260.24,260.57,2901.0,260.0938,260.1935,259.5652,259.8943,2901.0
2025-05-22 09:45:00,260.78,260.96,260.41,260.62,9184.0,260.1038,260.2833,259.7347,259.9442,9184.0
2025-05-22 09:50:00,260.63,261.17,260.42,261.16,10036.0,259.9541,260.4927,259.7447,260.4828,10036.0
2025-05-22 09:55:00,260.98,261.02,260.59,260.99,4413.0,260.3032,260.3431,259.9142,260.3132,4413.0
2025-05-22 10:00:00,260.95,261.17,260.72,260.86,6807.0,260.2733,260.4927,260.0439,260.1835,6807.0
2025-05-22 10:05:00,260.88,261.21,260.72,261.11,2949.0,260.2035,260.5326,260.0439,260.4329,2949.0
2025-05-22 10:10:00,260.95,261.09,260.62,260.8,8988.0,260.2733,260.4129,259.9442,260.1237,8988.0
2025-05-22 10:15:00,260.94,261.28,260.9,261.08,5967.0,260.2633,260.6025,260.2234,260.403,5967.0
2025-05-22 10:20:00,261.08,261.08,260.39,260.56,7686.0,260.403,260.403,259.7148,259.8843,7686.0
2025-05-22 10:25:00,260.51,260.52,260.0,260.16,4610.0,259.8345,259.8444,259.3258,259.4854,4610.0
2025-05-22 10:30:00,260.22,260.45,260.1,260.31,2826.0,259.5452,259.7746,259.4255,259.635,2826.0
2025-05-22 10:35:00,260.34,260.38,259.79,259.8,5302.0,259.6649,259.7048,259.1163,259.1263,5302.0
2025-05-22 10:40:00,259.74,260.06,259.45,259.6,4901.0,259.0664,259.3856,258.7772,258.9268,4901.0
2025-05-22 10:45:00,259.78,259.8,259.6,259.69,1530.0,259.1063,259.1263,258.9268,259.0166,1530.0
2025-05-22 10:50:00,259.7,259.91,259.36,259.36,2413.0,259.0266,259.236,258.6874,258.6874,2413.0
2025-05-22 10:55:00,259.36,259.96,259.21,259.92,4400.0,258.6874,259.2859,258.5378,259.246,4400.0
2025-05-22 11:00:00,259.93,260.57,259.92,260.57,5090.0,259.256,259.8943,259.246,259.8943,5090.0
2025-05-22 11:05:00,260.77,260.83,260.68,260.78,2700.0,260.0938,260.1536,260.004,260.1038,2700.0
2025-05-22 11:10:00,260.98,260.98,260.55,260.69,7010.0,260.3032,260.3032,259.8743,260.014,7010.0
2025-05-22 11:15:00,260.65,260.65,260.29,260.42,1938.0,259.9741,259.9741,259.615,259.7447,1938.0
2025-05-22 11:20:00,260.42,260.63,260.35,260.63,800.0,259.7447,259.9541,259.6749,259.9541,800.0
2025-05-22 11:25:00,260.63,260.66,260.13,260.18,3700.0,259.9541,259.9841,259.4554,259.5053,3700.0
2025-05-22 11:30:00,260.18,260.5,260.13,260.5,3381.0,259.5053,259.8245,259.4554,259.8245,3381.0
2025-05-22 11:35:00,260.54,260.75,260.52,260.69,3093.0,259.8644,260.0738,259.8444,260.014,3093.0
2025-05-22 11:40:00,260.61,260.97,260.56,260.69,4309.0,259.9342,260.2933,259.8843,260.014,4309.0
2025-05-22 11:45:00,260.71,260.88,260.51,260.52,1930.0,260.0339,260.2035,259.8345,259.8444,1930.0
2025-05-22 11:50:00,260.65,260.67,260.63,260.63,400.0,259.9741,259.994,259.9541,259.9541,400.0
2025-05-22 11:55:00,260.75,260.91,260.59,260.78,2802.0,260.0738,260.2334,259.9142,260.1038,2802.0
2025-05-22 12:00:00,260.9,261.04,260.88,260.89,1900.0,260.2234,260.3631,260.2035,260.2135,1900.0
2025-05-22 12:05:00,260.75,260.95,260.54,260.92,2800.0,260.0738,260.2733,259.8644,260.2434,2800.0
2025-05-22 12:10:00,260.96,261.16,260.96,261.06,2197.0,260.2833,260.4828,260.2833,260.383,2197.0
2025-05-22 12:15:00,261.06,261.19,260.85,260.88,2460.0,260.383,260.5127,260.1736,260.2035,2460.0
2025-05-22 12:20:00,260.8,260.87,260.59,260.6,4296.0,260.1237,260.1935,259.9142,259.9242,4296.0
2025-05-22 12:25:00,260.75,260.75,260.6,260.64,1100.0,260.0738,260.0738,259.9242,259.9641,1100.0
2025-05-22 12:30:00,260.79,260.79,260.44,260.64,3211.0,260.1137,260.1137,259.7646,259.9641,3211.0
2025-05-22 12:35:00,260.44,260.66,260.43,260.48,2047.0,259.7646,259.9841,259.7547,259.8045,2047.0
2025-05-22 12:40:00,260.48,260.61,260.38,260.5,2211.0,259.8045,259.9342,259.7048,259.8245,2211.0
2025-05-22 12:45:00,260.39,260.39,260.13,260.33,2863.0,259.7148,259.7148,259.4554,259.6549,2863.0
2025-05-22 12:50:00,260.26,260.26,260.0,260.21,1050.0,259.5851,259.5851,259.3258,259.5352,1050.0
2025-05-22 12:55:00,260.24,260.35,260.18,260.23,9763.0,259.5652,259.6749,259.5053,259.5552,9763.0
2025-05-22 13:00:00,260.31,260.43,260.21,260.25,2150.0,259.635,259.7547,259.5352,259.5751,2150.0
2025-05-22 13:05:00,260.25,260.26,260.11,260.15,3347.0,259.5751,259.5851,259.4355,259.4754,3347.0
2025-05-22 13:10:00,260.1,260.3,260.03,260.3,2334.0,259.4255,259.625,259.3557,259.625,2334.0
2025-05-22 13:15:00,260.41,260.77,260.32,260.45,6171.0,259.7347,260.0938,259.6449,259.7746,6171.0
2025-05-22 13:20:00,260.55,260.87,260.55,260.82,1440.0,259.8743,260.1935,259.8743,260.1436,1440.0
2025-05-22 13:25:00,260.84,260.93,260.75,260.78,3166.0,260.1636,260.2534,260.0738,260.1038,3166.0
2025-05-22 13:30:00,260.77,261.06,260.73,261.03,2418.0,260.0938,260.383,260.0539,260.3531,2418.0
2025-05-22 13:35:00,261.0,261.04,260.8,261.04,2100.0,260.3232,260.3631,260.1237,260.3631,2100.0
2025-05-22 13:40:00,260.9,261.28,260.89,261.28,3261.0,260.2234,260.6025,260.2135,260.6025,3261.0
2025-05-22 13:45:00,261.29,261.32,260.99,261.18,6341.0,260.6124,260.6424,260.3132,260.5027,6341.0
2025-05-22 13:50:00,261.06,261.06,260.89,260.94,3356.0,260.383,260.383,260.2135,260.2633,3356.0
2025-05-22 13:55:00,261.0,261.19,260.99,261.13,3050.0,260.3232,260.5127,260.3132,260.4528,3050.0
2025-05-22 14:00:00,261.13,261.24,261.13,261.2,2107.0,260.4528,260.5626,260.4528,260.5227,2107.0
2025-05-22 14:05:00,261.26,261.34,261.07,261.2,1800.0,260.5825,260.6623,260.393,260.5227,1800.0
2025-05-22 14:10:00,261.12,261.46,261.12,261.41,3069.0,260.4429,260.782,260.4429,260.7321,3069.0
2025-05-22 14:15:00,261.48,261.55,261.31,261.55,4200.0,260.8019,260.8718,260.6324,260.8718,4200.0
2025-05-22 14:20:00,261.47,261.65,261.39,261.61,3896.0,260.792,260.9715,260.7122,260.9316,3896.0
2025-05-22 14:25:00,261.68,261.68,261.28,261.35,2578.0,261.0014,261.0014,260.6025,260.6723,2578.0
2025-05-22 14:30:00,261.24,261.37,261.23,261.32,2307.0,260.5626,260.6922,260.5526,260.6424,2307.0
2025-05-22 14:35:00,261.28,261.42,261.09,261.17,4200.0,260.6025,260.7421,260.4129,260.4927,4200.0
2025-05-22 14:40:00,261.19,261.19,261.02,261.04,2440.0,260.5127,260.5127,260.3431,260.3631,2440.0
2025-05-22 14:45:00,261.06,261.3,261.06,261.29,1716.0,260.383,260.6224,260.383,260.6124,1716.0
2025-05-22 14:50:00,261.21,261.51,261.21,261.4,2792.0,260.5326,260.8319,260.5326,260.7221,2792.0
2025-05-22 14:55:00,261.37,261.57,261.36,261.48,3656.0,260.6922,260.8917,260.6822,260.8019,3656.0
2025-05-22 15:00:00,261.51,261.68,261.4,261.68,3389.0,260.8319,261.0014,260.7221,261.0014,3389.0
2025-05-22 15:05:00,261.66,261.73,261.57,261.59,5722.0,260.9815,261.0513,260.8917,260.9116,5722.0
2025-05-22 15:10:00,261.56,261.76,261.56,261.75,3541.0,260.8817,261.0812,260.8817,261.0712,3541.0
2025-05-22 15:15:00,261.75,261.82,261.67,261.74,7005.0,261.0712,261.1411,260.9914,261.0613,7005.0
2025-05-22 15:20:00,261.74,261.86,261.66,261.75,8587.0,261.0613,261.1809,260.9815,261.0712,8587.0
2025-05-22 15:25:00,261.78,262.02,261.77,261.91,4653.0,261.1012,261.3405,261.0912,261.2308,4653.0
2025-05-22 15:30:00,261.95,262.04,261.83,261.91,4750.0,261.2707,261.3605,261.151,261.2308,4750.0
2025-05-22 15:35:00,261.84,261.87,261.7,261.86,5854.0,261.161,261.1909,261.0214,261.1809,5854.0
2025-05-22 15:40:00,261.76,261.83,261.48,261.48,7574.0,261.0812,261.151,260.8019,260.8019,7574.0
2025-05-22 15:45:00,261.47,261.47,261.22,261.36,11018.0,260.792,260.792,260.5426,260.6822,11018.0
2025-05-22 15:50:00,261.46,261.62,261.2,261.2,24508.0,260.782,260.9416,260.5227,260.5227,24508.0
2025-05-22 15:55:00,261.23,261.23,260.48,260.69,48752.0,260.5526,260.5526,259.8045,260.014,48752.0
2025-05-23 09:30:00,255.69,257.27,255.52,257.03,17237.0,255.69,257.27,255.52,257.03,17237.0
2025-05-23 09:35:00,256.83,257.16,256.1,256.62,13124.0,256.83,257.16,256.1,256.62,13124.0
2025-05-23 09:40:00,256.67,256.83,256.36,256.61,6537.0,256.67,256.83,256.36,256.61,6537.0
2025-05-23 09:45:00,256.62,256.62,256.23,256.45,5528.0,256.62,256.62,256.23,256.45,5528.0
2025-05-23 09:50:00,256.22,257.04,256.22,256.94,7043.0,256.22,257.04,256.22,256.94,7043.0
2025-05-23 09:55:00,256.94,257.48,256.73,257.25,4359.0,256.94,257.48,256.73,257.25,4359.0
2025-05-23 10:00:00,257.15,257.59,257.02,257.59,5145.0,257.15,257.59,257.02,257.59,5145.0
2025-05-23 10:05:00,257.59,258.04,257.39,257.42,5033.0,257.59,258.04,257.39,257.42,5033.0
2025-05-23 10:10:00,257.4,258.0,257.23,257.75,6463.0,257.4,258.0,257.23,257.75,6463.0
2025-05-23 10:15:00,257.79,257.79,257.43,257.48,2551.0,257.79,257.79,257.43,257.48,2551.0
2025-05-23 10:20:00,257.47,257.76,257.23,257.68,7049.0,257.47,257.76,257.23,257.68,7049.0
2025-05-23 10:25:00,257.73,257.78,257.33,257.35,6595.0,257.73,257.78,257.33,257.35,6595.0
2025-05-23 10:30:00,257.46,257.68,257.26,257.67,7033.0,257.46,257.68,257.26,257.67,7033.0
2025-05-23 10:35:00,257.67,257.67,256.87,257.05,6035.0,257.67,257.67,256.87,257.05,6035.0
2025-05-23 10:40:00,257.05,257.24,256.9,257.15,3366.0,257.05,257.24,256.9,257.15,3366.0
2025-05-23 10:45:00,257.06,257.31,257.02,257.11,3554.0,257.06,257.31,257.02,257.11,3554.0
2025-05-23 10:50:00,257.02,257.02,256.3,256.35,1669.0,257.02,257.02,256.3,256.35,1669.0
2025-05-23 10:55:00,256.3,256.36,256.01,256.19,2666.0,256.3,256.36,256.01,256.19,2666.0
2025-05-23 11:00:00,256.2,257.08,256.2,256.92,7008.0,256.2,257.08,256.2,256.92,7008.0
2025-05-23 11:05:00,256.84,256.92,256.76,256.79,2818.0,256.84,256.92,256.76,256.79,2818.0
2025-05-23 11:10:00,256.82,256.84,256.48,256.71,6818.0,256.82,256.84,256.48,256.71,6818.0
2025-05-23 11:15:00,256.47,256.83,256.35,256.83,2972.0,256.47,256.83,256.35,256.83,2972.0
2025-05-23 11:20:00,256.95,257.22,256.92,257.21,1009.0,256.95,257.22,256.92,257.21,1009.0
2025-05-23 11:25:00,257.23,257.43,257.13,257.26,2440.0,257.23,257.43,257.13,257.26,2440.0
2025-05-23 11:30:00,257.24,257.71,257.23,257.7,7344.0,257.24,257.71,257.23,257.7,7344.0
2025-05-23 11:35:00,257.7,257.81,257.37,257.38,14186.0,257.7,257.81,257.37,257.38,14186.0
2025-05-23 11:40:00,257.41,257.8,257.34,257.72,5563.0,257.41,257.8,257.34,257.72,5563.0
2025-05-23 11:45:00,257.8,257.97,257.58,257.81,30997.0,257.8,257.97,257.58,257.81,30997.0
2025-05-23 11:50:00,257.85,257.97,257.63,257.83,25897.0,257.85,257.97,257.63,257.83,25897.0
2025-05-23 11:55:00,257.76,257.87,257.25,257.25,24865.0,257.76,257.87,257.25,257.25,24865.0
2025-05-23 12:00:00,257.26,257.76,257.25,257.56,9824.0,257.26,257.76,257.25,257.56,9824.0
2025-05-23 12:05:00,257.56,257.66,257.38,257.57,14376.0,257.56,257.66,257.38,257.57,14376.0
2025-05-23 12:10:00,257.58,257.67,257.2,257.56,7008.0,257.58,257.67,257.2,257.56,7008.0
2025-05-23 12:15:00,257.63,257.76,257.52,257.63,20396.0,257.63,257.76,257.52,257.63,20396.0
2025-05-23 12:20:00,257.79,258.2,257.78,258.12,8649.0,257.79,258.2,257.78,258.12,8649.0
2025-05-23 12:25:00,258.23,258.28,258.12,258.17,8997.0,258.23,258.28,258.12,258.17,8997.0
2025-05-23 12:30:00,258.24,258.27,257.71,257.73,18520.0,258.24,258.27,257.71,257.73,18520.0
2025-05-23 12:35:00,257.86,258.29,257.83,258.28,2825.0,257.86,258.29,257.83,258.28,2825.0
2025-05-23 12:40:00,258.25,258.36,258.19,258.31,1400.0,258.25,258.36,258.19,258.31,1400.0
2025-05-23 12:45:00,258.39,258.62,258.17,258.26,4426.0,258.39,258.62,258.17,258.26,4426.0
2025-05-23 12:50:00,258.26,258.35,258.16,258.28,3885.0,258.26,258.35,258.16,258.28,3885.0
2025-05-23 12:55:00,258.27,258.27,257.91,257.92,2822.0,258.27,258.27,257.91,257.92,2822.0
2025-05-23 13:00:00,257.98,258.14,257.91,258.12,1314.0,257.98,258.14,257.91,258.12,1314.0
2025-05-23 13:05:00,258.08,258.25,258.07,258.12,2259.0,258.08,258.25,258.07,258.12,2259.0
2025-05-23 13:10:00,258.06,258.17,257.96,258.14,3709.0,258.06,258.17,257.96,258.14,3709.0
2025-05-23 13:15:00,258.27,258.71,258.27,258.7,3261.0,258.27,258.71,258.27,258.7,3261.0
2025-05-23 13:20:00,258.7,258.83,258.5,258.6,6074.0,258.7,258.83,258.5,258.6,6074.0
2025-05-23 13:25:00,258.52,258.93,258.52,258.88,4763.0,258.52,258.93,258.52,258.88,4763.0
2025-05-23 13:30:00,258.77,258.9,258.49,258.5,19242.0,258.77,258.9,258.49,258.5,19242.0
2025-05-23 13:35:00,258.49,258.75,258.46,258.62,3620.0,258.49,258.75,258.46,258.62,3620.0
2025-05-23 13:40:00,258.5,258.72,258.5,258.59,10358.0,258.5,258.72,258.5,258.59,10358.0
2025-05-23 13:45:00,258.58,258.67,258.45,258.57,3400.0,258.58,258.67,258.45,258.57,3400.0
2025-05-23 13:50:00,258.64,258.92,258.63,258.7,11639.0,258.64,258.92,258.63,258.7,11639.0
2025-05-23 13:55:00,258.73,258.84,258.55,258.57,2241.0,258.73,258.84,258.55,258.57,2241.0
2025-05-23 14:00:00,258.64,258.76,258.64,258.67,2300.0,258.64,258.76,258.64,258.67,2300.0
2025-05-23 14:05:00,258.73,258.97,258.65,258.88,2906.0,258.73,258.97,258.65,258.88,2906.0
2025-05-23 14:10:00,258.71,258.84,258.66,258.75,3535.0,258.71,258.84,258.66,258.75,3535.0
2025-05-23 14:15:00,258.81,258.91,258.4,258.4,4188.0,258.81,258.91,258.4,258.4,4188.0
2025-05-23 14:20:00,258.42,258.42,258.08,258.37,3000.0,258.42,258.42,258.08,258.37,3000.0
2025-05-23 14:25:00,258.42,258.68,258.31,258.31,4320.0,258.42,258.68,258.31,258.31,4320.0
2025-05-23 14:30:00,258.41,258.63,258.41,258.51,3300.0,258.41,258.63,258.41,258.51,3300.0
2025-05-23 14:35:00,258.54,258.77,258.48,258.48,3297.0,258.54,258.77,258.48,258.48,3297.0
2025-05-23 14:40:00,258.37,258.55,258.37,258.49,4472.0,258.37,258.55,258.37,258.49,4472.0
2025-05-23 14:45:00,258.44,258.56,258.23,258.55,4232.0,258.44,258.56,258.23,258.55,4232.0
2025-05-23 14:50:00,258.51,258.59,258.46,258.46,1000.0,258.51,258.59,258.46,258.46,1000.0
2025-05-23 14:55:00,258.55,258.55,258.34,258.44,2600.0,258.55,258.55,258.34,258.44,2600.0
2025-05-23 15:00:00,258.37,258.39,258.19,258.28,2212.0,258.37,258.39,258.19,258.28,2212.0
2025-05-23 15:05:00,258.36,258.49,258.24,258.44,1300.0,258.36,258.49,258.24,258.44,1300.0
2025-05-23 15:10:00,258.38,258.68,258.38,258.55,3986.0,258.38,258.68,258.38,258.55,3986.0
2025-05-23 15:15:00,258.5,258.53,258.18,258.18,4241.0,258.5,258.53,258.18,258.18,4241.0
2025-05-23 15:20:00,258.13,258.2,257.98,258.2,5772.0,258.13,258.2,257.98,258.2,5772.0
2025-05-23 15:25:00,258.19,258.19,257.97,258.03,2863.0,258.19,258.19,257.97,258.03,2863.0
2025-05-23 15:30:00,257.95,258.2,257.95,258.2,7842.0,257.95,258.2,257.95,258.2,7842.0
2025-05-23 15:35:00,258.14,258.3,258.05,258.3,4231.0,258.14,258.3,258.05,258.3,4231.0
2025-05-23 15:40:00,258.25,258.27,257.98,258.18,3476.0,258.25,258.27,257.98,258.18,3476.0
2025-05-23 15:45:00,258.08,258.15,257.82,257.85,7927.0,258.08,258.15,257.82,257.85,7927.0
2025-05-23 15:50:00,257.75,257.99,257.41,257.71,9383.0,257.75,257.99,257.41,257.71,9383.0
2025-05-23 15:55:00,257.53,258.09,257.41,257.68,33923.0,257.53,258.09,257.41,257.68,33923.0
2025-05-27 09:30:00,260.54,261.47,260.08,260.81,31936.0,260.54,261.47,260.08,260.81,31936.0
2025-05-27 09:35:00,260.97,261.15,260.44,260.94,8327.0,260.97,261.15,260.44,260.94,8327.0
2025-05-27 09:40:00,261.12,261.33,260.8,261.16,8087.0,261.12,261.33,260.8,261.16,8087.0
2025-05-27 09:45:00,261.42,261.81,261.09,261.73,20639.0,261.42,261.81,261.09,261.73,20639.0
2025-05-27 09:50:00,261.79,262.0,261.7,261.92,3333.0,261.79,262.0,261.7,261.92,3333.0
2025-05-27 09:55:00,261.83,262.29,261.82,261.89,9952.0,261.83,262.29,261.82,261.89,9952.0
2025-05-27 10:00:00,261.77,262.52,261.77,262.43,8301.0,261.77,262.52,261.77,262.43,8301.0
2025-05-27 10:05:00,262.44,262.92,262.23,262.75,8652.0,262.44,262.92,262.23,262.75,8652.0
2025-05-27 10:10:00,262.76,263.01,262.67,263.0,4412.0,262.76,263.01,262.67,263.0,4412.0
2025-05-27 10:15:00,263.02,263.29,262.99,263.14,6912.0,263.02,263.29,262.99,263.14,6912.0
2025-05-27 10:20:00,263.09,263.66,263.03,263.55,6261.0,263.09,263.66,263.03,263.55,6261.0
2025-05-27 10:25:00,263.54,264.16,263.53,263.77,15276.0,263.54,264.16,263.53,263.77,15276.0
2025-05-27 10:30:00,263.8,264.04,263.75,264.04,7644.0,263.8,264.04,263.75,264.04,7644.0
2025-05-27 10:35:00,264.0,264.65,263.91,264.59,5774.0,264.0,264.65,263.91,264.59,5774.0
2025-05-27 10:40:00,264.62,264.63,264.3,264.34,8184.0,264.62,264.63,264.3,264.34,8184.0
2025-05-27 10:45:00,264.29,264.71,264.17,264.63,17314.0,264.29,264.71,264.17,264.63,17314.0
2025-05-27 10:50:00,264.57,264.62,264.38,264.43,5150.0,264.57,264.62,264.38,264.43,5150.0
2025-05-27 10:55:00,264.38,264.55,264.28,264.4,3800.0,264.38,264.55,264.28,264.4,3800.0
2025-05-27 11:00:00,264.35,264.44,264.16,264.39,1913.0,264.35,264.44,264.16,264.39,1913.0
2025-05-27 11:05:00,264.4,264.6,264.26,264.5,4139.0,264.4,264.6,264.26,264.5,4139.0
2025-05-27 11:10:00,264.52,264.9,264.52,264.9,2300.0,264.52,264.9,264.52,264.9,2300.0
2025-05-27 11:15:00,264.98,265.12,264.85,264.85,4079.0,264.98,265.12,264.85,264.85,4079.0
2025-05-27 11:20:00,264.86,264.86,264.44,264.44,2226.0,264.86,264.86,264.44,264.44,2226.0
2025-05-27 11:25:00,264.5,264.85,264.49,264.74,6661.0,264.5,264.85,264.49,264.74,6661.0
2025-05-27 11:30:00,264.64,264.84,264.55,264.55,1126.0,264.64,264.84,264.55,264.55,1126.0
2025-05-27 11:35:00,264.43,264.43,264.26,264.43,1600.0,264.43,264.43,264.26,264.43,1600.0
2025-05-27 11:40:00,264.4,264.69,264.27,264.67,4606.0,264.4,264.69,264.27,264.67,4606.0
2025-05-27 11:45:00,264.69,264.8,264.63,264.77,2498.0,264.69,264.8,264.63,264.77,2498.0
2025-05-27 11:50:00,264.7,264.79,264.61,264.77,2070.0,264.7,264.79,264.61,264.77,2070.0
2025-05-27 11:55:00,264.75,264.82,264.61,264.61,1500.0,264.75,264.82,264.61,264.61,1500.0
2025-05-27 12:00:00,264.61,264.81,264.61,264.74,2000.0,264.61,264.81,264.61,264.74,2000.0
2025-05-27 12:05:00,264.74,264.74,264.58,264.61,900.0,264.74,264.74,264.58,264.61,900.0
2025-05-27 12:10:00,264.64,264.65,264.48,264.52,6748.0,264.64,264.65,264.48,264.52,6748.0
2025-05-27 12:15:00,264.58,264.81,264.51,264.81,3400.0,264.58,264.81,264.51,264.81,3400.0
2025-05-27 12:20:00,264.85,264.92,264.83,264.92,1492.0,264.85,264.92,264.83,264.92,1492.0
2025-05-27 12:25:00,264.92,264.92,264.6,264.81,4708.0,264.92,264.92,264.6,264.81,4708.0
2025-05-27 12:30:00,264.79,264.98,264.79,264.95,1700.0,264.79,264.98,264.79,264.95,1700.0
2025-05-27 12:35:00,264.98,265.43,264.9,265.42,4620.0,264.98,265.43,264.9,265.42,4620.0
2025-05-27 12:40:00,265.4,265.59,265.34,265.36,5049.0,265.4,265.59,265.34,265.36,5049.0
2025-05-27 12:45:00,265.33,265.34,264.95,264.95,4169.0,265.33,265.34,264.95,264.95,4169.0
2025-05-27 12:50:00,265.02,265.34,265.02,265.17,2512.0,265.02,265.34,265.02,265.17,2512.0
2025-05-27 12:55:00,265.11,265.25,265.05,265.05,2383.0,265.11,265.25,265.05,265.05,2383.0
2025-05-27 13:00:00,265.11,265.43,265.11,265.43,2606.0,265.11,265.43,265.11,265.43,2606.0
2025-05-27 13:05:00,265.46,265.46,265.29,265.35,968.0,265.46,265.46,265.29,265.35,968.0
2025-05-27 13:10:00,265.37,265.46,265.36,265.4,1300.0,265.37,265.46,265.36,265.4,1300.0
2025-05-27 13:15:00,265.32,265.44,265.29,265.44,1938.0,265.32,265.44,265.29,265.44,1938.0
2025-05-27 13:20:00,265.44,265.62,265.42,265.45,2599.0,265.44,265.62,265.42,265.45,2599.0
2025-05-27 13:25:00,265.56,265.65,265.44,265.59,1409.0,265.56,265.65,265.44,265.59,1409.0
2025-05-27 13:30:00,265.54,265.62,265.54,265.56,1400.0,265.54,265.62,265.54,265.56,1400.0
2025-05-27 13:35:00,265.64,265.68,265.39,265.52,4537.0,265.64,265.68,265.39,265.52,4537.0
2025-05-27 13:40:00,265.45,265.56,265.31,265.37,1864.0,265.45,265.56,265.31,265.37,1864.0
2025-05-27 13:45:00,265.46,265.5,265.34,265.38,3097.0,265.46,265.5,265.34,265.38,3097.0
2025-05-27 13:50:00,265.3,265.42,265.29,265.39,3014.0,265.3,265.42,265.29,265.39,3014.0
2025-05-27 13:55:00,265.44,265.44,265.25,265.3,3640.0,265.44,265.44,265.25,265.3,3640.0
2025-05-27 14:00:00,265.3,265.48,265.19,265.19,9818.0,265.3,265.48,265.19,265.19,9818.0
2025-05-27 14:05:00,265.15,265.35,265.11,265.3,2222.0,265.15,265.35,265.11,265.3,2222.0
2025-05-27 14:10:00,265.22,265.29,265.16,265.22,2583.0,265.22,265.29,265.16,265.22,2583.0
2025-05-27 14:15:00,265.33,265.37,265.04,265.04,4787.0,265.33,265.37,265.04,265.04,4787.0
2025-05-27 14:20:00,264.97,265.1,264.93,265.0,7628.0,264.97,265.1,264.93,265.0,7628.0
2025-05-27 14:25:00,265.19,265.25,265.19,265.24,1200.0,265.19,265.25,265.19,265.24,1200.0
2025-05-27 14:30:00,265.24,265.33,265.16,265.24,2077.0,265.24,265.33,265.16,265.24,2077.0
2025-05-27 14:35:00,265.23,265.24,265.14,265.18,1200.0,265.23,265.24,265.14,265.18,1200.0
2025-05-27 14:40:00,265.23,265.28,265.14,265.23,2621.0,265.23,265.28,265.14,265.23,2621.0
2025-05-27 14:45:00,265.29,265.37,265.07,265.14,3208.0,265.29,265.37,265.07,265.14,3208.0
2025-05-27 14:50:00,264.99,265.13,264.99,265.1,2966.0,264.99,265.13,264.99,265.1,2966.0
2025-05-27 14:55:00,265.09,265.09,264.88,264.88,4502.0,265.09,265.09,264.88,264.88,4502.0
2025-05-27 15:00:00,264.91,265.01,264.74,265.0,6466.0,264.91,265.01,264.74,265.0,6466.0
2025-05-27 15:05:00,265.0,265.12,264.99,265.04,1797.0,265.0,265.12,264.99,265.04,1797.0
2025-05-27 15:10:00,264.96,265.17,264.91,265.08,5642.0,264.96,265.17,264.91,265.08,5642.0
2025-05-27 15:15:00,265.09,265.25,265.01,265.25,5177.0,265.09,265.25,265.01,265.25,5177.0
2025-05-27 15:20:00,265.2,265.4,265.18,265.25,5522.0,265.2,265.4,265.18,265.25,5522.0
2025-05-27 15:25:00,265.22,265.36,265.2,265.2,3159.0,265.22,265.36,265.2,265.2,3159.0
2025-05-27 15:30:00,265.23,265.34,265.17,265.32,6059.0,265.23,265.34,265.17,265.32,6059.0
2025-05-27 15:35:00,265.3,265.53,265.26,265.47,13237.0,265.3,265.53,265.26,265.47,13237.0
2025-05-27 15:40:00,265.49,265.66,265.47,265.6,11445.0,265.49,265.66,265.47,265.6,11445.0
2025-05-27 15:45:00,265.62,265.74,265.52,265.55,17319.0,265.62,265.74,265.52,265.55,17319.0
2025-05-27 15:50:00,265.49,266.35,265.48,266.14,23042.0,265.49,266.35,265.48,266.14,23042.0
2025-05-27 15:55:00,266.19,266.29,265.89,266.11,63563.0,266.19,266.29,265.89,266.11,63563.0
2025-05-28 09:30:00,266.59,266.89,265.8,266.24,17829.0,266.59,266.89,265.8,266.24,17829.0
2025-05-28 09:35:00,266.22,266.59,265.87,266.55,2400.0,266.22,266.59,265.87,266.55,2400.0
2025-05-28 09:40:00,266.46,266.46,265.69,265.98,4053.0,266.46,266.46,265.69,265.98,4053.0
2025-05-28 09:45:00,266.03,266.05,265.63,265.79,5439.0,266.03,266.05,265.63,265.79,5439.0
2025-05-28 09:50:00,265.67,265.8,265.29,265.61,8020.0,265.67,265.8,265.29,265.61,8020.0
2025-05-28 09:55:00,265.67,265.94,265.48,265.6,3600.0,265.67,265.94,265.48,265.6,3600.0
2025-05-28 10:00:00,265.47,265.83,265.47,265.63,4677.0,265.47,265.83,265.47,265.63,4677.0
2025-05-28 10:05:00,265.76,265.97,265.59,265.72,11671.0,265.76,265.97,265.59,265.72,11671.0
2025-05-28 10:10:00,265.66,266.04,265.23,265.23,7600.0,265.66,266.04,265.23,265.23,7600.0
2025-05-28 10:15:00,265.18,265.68,264.99,265.6,26840.0,265.18,265.68,264.99,265.6,26840.0
2025-05-28 10:20:00,265.58,266.0,265.36,265.97,11584.0,265.58,266.0,265.36,265.97,11584.0
2025-05-28 10:25:00,265.92,265.92,265.27,265.38,18299.0,265.92,265.92,265.27,265.38,18299.0
2025-05-28 10:30:00,265.41,265.6,265.28,265.6,7436.0,265.41,265.6,265.28,265.6,7436.0
2025-05-28 10:35:00,265.62,265.86,265.38,265.38,6694.0,265.62,265.86,265.38,265.38,6694.0
2025-05-28 10:40:00,265.49,265.83,265.48,265.67,4141.0,265.49,265.83,265.48,265.67,4141.0
2025-05-28 10:45:00,265.72,265.72,265.43,265.56,2385.0,265.72,265.72,265.43,265.56,2385.0
2025-05-28 10:50:00,265.54,265.54,265.1,265.16,3373.0,265.54,265.54,265.1,265.16,3373.0
2025-05-28 10:55:00,265.08,265.51,265.08,265.47,5651.0,265.08,265.51,265.08,265.47,5651.0
2025-05-28 11:00:00,265.51,266.02,265.51,266.02,802.0,265.51,266.02,265.51,266.02,802.0
2025-05-28 11:05:00,265.93,266.08,265.61,265.79,4531.0,265.93,266.08,265.61,265.79,4531.0
2025-05-28 11:10:00,265.7,265.72,265.5,265.5,1874.0,265.7,265.72,265.5,265.5,1874.0
2025-05-28 11:15:00,265.53,265.53,265.31,265.33,6574.0,265.53,265.53,265.31,265.33,6574.0
2025-05-28 11:20:00,265.52,265.82,265.51,265.62,6447.0,265.52,265.82,265.51,265.62,6447.0
2025-05-28 11:25:00,265.54,265.64,265.43,265.49,3376.0,265.54,265.64,265.43,265.49,3376.0
2025-05-28 11:30:00,265.48,265.5,264.94,264.94,5588.0,265.48,265.5,264.94,264.94,5588.0
2025-05-28 11:35:00,264.98,265.24,264.77,265.24,10141.0,264.98,265.24,264.77,265.24,10141.0
2025-05-28 11:40:00,265.09,265.37,265.09,265.17,2100.0,265.09,265.37,265.09,265.17,2100.0
2025-05-28 11:45:00,265.13,265.44,265.13,265.34,3205.0,265.13,265.44,265.13,265.34,3205.0
2025-05-28 11:50:00,265.37,265.56,265.33,265.56,3557.0,265.37,265.56,265.33,265.56,3557.0
2025-05-28 11:55:00,265.42,265.56,265.26,265.3,7799.0,265.42,265.56,265.26,265.3,7799.0
2025-05-28 12:00:00,265.41,265.87,265.41,265.81,4104.0,265.41,265.87,265.41,265.81,4104.0
2025-05-28 12:05:00,265.85,266.16,265.85,265.97,2828.0,265.85,266.16,265.85,265.97,2828.0
2025-05-28 12:10:00,265.89,265.91,265.68,265.75,4768.0,265.89,265.91,265.68,265.75,4768.0
2025-05-28 12:15:00,265.7,266.01,265.7,266.01,1475.0,265.7,266.01,265.7,266.01,1475.0
2025-05-28 12:20:00,265.87,265.87,265.67,265.86,5582.0,265.87,265.87,265.67,265.86,5582.0
2025-05-28 12:25:00,265.95,266.05,265.82,265.86,6805.0,265.95,266.05,265.82,265.86,6805.0
2025-05-28 12:30:00,265.85,265.86,265.7,265.77,4712.0,265.85,265.86,265.7,265.77,4712.0
2025-05-28 12:35:00,265.83,266.05,265.77,266.01,3145.0,265.83,266.05,265.77,266.01,3145.0
2025-05-28 12:40:00,265.95,266.06,265.8,265.97,3126.0,265.95,266.06,265.8,265.97,3126.0
2025-05-28 12:45:00,265.96,265.98,265.8,265.97,2750.0,265.96,265.98,265.8,265.97,2750.0
2025-05-28 12:50:00,266.0,266.16,265.53,265.56,11242.0,266.0,266.16,265.53,265.56,11242.0
2025-05-28 12:55:00,265.6,265.73,265.53,265.71,3100.0,265.6,265.73,265.53,265.71,3100.0
2025-05-28 13:00:00,265.71,265.89,265.7,265.78,2988.0,265.71,265.89,265.7,265.78,2988.0
2025-05-28 13:05:00,265.84,265.94,265.7,265.71,3392.0,265.84,265.94,265.7,265.71,3392.0
2025-05-28 13:10:00,265.67,265.8,265.41,265.48,3094.0,265.67,265.8,265.41,265.48,3094.0
2025-05-28 13:15:00,265.48,265.56,265.37,265.42,6514.0,265.48,265.56,265.37,265.42,6514.0
2025-05-28 13:20:00,265.46,265.46,265.16,265.18,3645.0,265.46,265.46,265.16,265.18,3645.0
2025-05-28 13:25:00,265.08,265.15,264.86,265.07,3148.0,265.08,265.15,264.86,265.07,3148.0
2025-05-28 13:30:00,265.11,265.19,264.86,265.05,5509.0,265.11,265.19,264.86,265.05,5509.0
2025-05-28 13:35:00,264.99,265.1,264.93,265.1,2075.0,264.99,265.1,264.93,265.1,2075.0
2025-05-28 13:40:00,265.08,265.11,264.86,264.97,4685.0,265.08,265.11,264.86,264.97,4685.0
2025-05-28 13:45:00,264.97,265.04,264.78,264.92,4220.0,264.97,265.04,264.78,264.92,4220.0
2025-05-28 13:50:00,264.92,265.06,264.87,265.01,6721.0,264.92,265.06,264.87,265.01,6721.0
2025-05-28 13:55:00,265.03,265.12,264.87,264.87,4583.0,265.03,265.12,264.87,264.87,4583.0
2025-05-28 14:00:00,265.0,265.23,265.0,265.13,4691.0,265.0,265.23,265.0,265.13,4691.0
2025-05-28 14:05:00,265.19,265.25,265.0,265.0,3351.0,265.19,265.25,265.0,265.0,3351.0
2025-05-28 14:10:00,264.9,265.15,264.9,265.07,2573.0,264.9,265.15,264.9,265.07,2573.0
2025-05-28 14:15:00,265.07,265.2,264.98,265.0,5151.0,265.07,265.2,264.98,265.0,5151.0
2025-05-28 14:20:00,264.9,265.03,264.83,264.95,3605.0,264.9,265.03,264.83,264.95,3605.0
2025-05-28 14:25:00,264.81,265.21,264.81,265.16,4655.0,264.81,265.21,264.81,265.16,4655.0
2025-05-28 14:30:00,265.21,265.42,265.2,265.42,1720.0,265.21,265.42,265.2,265.42,1720.0
2025-05-28 14:35:00,265.19,265.41,265.15,265.15,4506.0,265.19,265.41,265.15,265.15,4506.0
2025-05-28 14:40:00,265.22,265.32,265.13,265.32,7397.0,265.22,265.32,265.13,265.32,7397.0
2025-05-28 14:45:00,265.34,265.34,265.08,265.08,5530.0,265.34,265.34,265.08,265.08,5530.0
2025-05-28 14:50:00,265.15,265.27,264.41,264.73,15621.0,265.15,265.27,264.41,264.73,15621.0
2025-05-28 14:55:00,264.68,265.07,264.68,265.07,3925.0,264.68,265.07,264.68,265.07,3925.0
2025-05-28 15:00:00,265.0,265.21,264.94,265.1,5724.0,265.0,265.21,264.94,265.1,5724.0
2025-05-28 15:05:00,265.15,265.47,265.15,265.31,5561.0,265.15,265.47,265.15,265.31,5561.0
2025-05-28 15:10:00,265.34,265.49,265.08,265.22,7012.0,265.34,265.49,265.08,265.22,7012.0
2025-05-28 15:15:00,265.27,265.29,265.07,265.17,6330.0,265.27,265.29,265.07,265.17,6330.0
2025-05-28 15:20:00,265.27,265.33,265.13,265.18,5649.0,265.27,265.33,265.13,265.18,5649.0
2025-05-28 15:25:00,265.19,265.27,265.03,265.05,6383.0,265.19,265.27,265.03,265.05,6383.0
2025-05-28 15:30:00,265.08,265.21,265.08,265.21,5165.0,265.08,265.21,265.08,265.21,5165.0
2025-05-28 15:35:00,265.21,265.21,264.94,264.94,8533.0,265.21,265.21,264.94,264.94,8533.0
2025-05-28 15:40:00,264.96,265.14,264.91,265.06,8328.0,264.96,265.14,264.91,265.06,8328.0
2025-05-28 15:45:00,265.06,265.23,264.94,265.04,13006.0,265.06,265.23,264.94,265.04,13006.0
2025-05-28 15:50:00,264.89,264.91,264.31,264.43,20881.0,264.89,264.91,264.31,264.43,20881.0
2025-05-28 15:55:00,264.4,264.64,264.18,264.53,79463.0,264.4,264.64,264.18,264.53,79463.0
2025-05-29 09:30:00,265.23,266.18,264.0,264.54,15102.0,265.23,266.18,264.0,264.54,15102.0
2025-05-29 09:35:00,264.52,265.02,264.31,264.97,6153.0,264.52,265.02,264.31,264.97,6153.0
2025-05-29 09:40:00,264.87,264.97,264.68,264.86,2298.0,264.87,264.97,264.68,264.86,2298.0
2025-05-29 09:45:00,264.65,265.35,264.59,265.27,5000.0,264.65,265.35,264.59,265.27,5000.0
2025-05-29 09:50:00,265.16,265.7,265.07,265.65,1636.0,265.16,265.7,265.07,265.65,1636.0
2025-05-29 09:55:00,265.96,265.96,265.5,265.78,11810.0,265.96,265.96,265.5,265.78,11810.0
2025-05-29 10:00:00,265.78,266.06,264.94,264.97,3717.0,265.78,266.06,264.94,264.97,3717.0
2025-05-29 10:05:00,264.84,264.89,264.24,264.36,3089.0,264.84,264.89,264.24,264.36,3089.0
2025-05-29 10:10:00,264.28,264.46,263.91,264.28,7298.0,264.28,264.46,263.91,264.28,7298.0
2025-05-29 10:15:00,264.39,264.41,263.61,263.74,3046.0,264.39,264.41,263.61,263.74,3046.0
2025-05-29 10:20:00,263.68,263.7,263.53,263.62,2998.0,263.68,263.7,263.53,263.62,2998.0
2025-05-29 10:25:00,263.61,264.17,263.6,264.01,3400.0,263.61,264.17,263.6,264.01,3400.0
2025-05-29 10:30:00,264.26,264.43,263.55,263.58,2656.0,264.26,264.43,263.55,263.58,2656.0
2025-05-29 10:35:00,263.51,263.85,263.29,263.4,3136.0,263.51,263.85,263.29,263.4,3136.0
2025-05-29 10:40:00,263.27,263.4,263.09,263.31,2604.0,263.27,263.4,263.09,263.31,2604.0
2025-05-29 10:45:00,263.28,263.46,263.23,263.23,2696.0,263.28,263.46,263.23,263.23,2696.0
2025-05-29 10:50:00,263.19,263.43,263.19,263.24,2200.0,263.19,263.43,263.19,263.24,2200.0
2025-05-29 10:55:00,263.19,263.32,263.17,263.24,3921.0,263.19,263.32,263.17,263.24,3921.0
2025-05-29 11:00:00,263.35,263.48,262.58,262.66,3800.0,263.35,263.48,262.58,262.66,3800.0
2025-05-29 11:05:00,262.73,262.73,262.39,262.46,1200.0,262.73,262.73,262.39,262.46,1200.0
2025-05-29 11:10:00,262.4,262.77,262.38,262.42,3735.0,262.4,262.77,262.38,262.42,3735.0
2025-05-29 11:15:00,262.58,262.64,262.42,262.53,1968.0,262.58,262.64,262.42,262.53,1968.0
2025-05-29 11:20:00,262.51,262.69,262.41,262.66,1760.0,262.51,262.69,262.41,262.66,1760.0
2025-05-29 11:25:00,262.67,262.78,262.56,262.69,5427.0,262.67,262.78,262.56,262.69,5427.0
2025-05-29 11:30:00,262.77,262.77,261.83,262.03,9324.0,262.77,262.77,261.83,262.03,9324.0
2025-05-29 11:35:00,262.23,262.3,261.84,262.1,3267.0,262.23,262.3,261.84,262.1,3267.0
2025-05-29 11:40:00,262.03,262.34,261.77,262.3,2765.0,262.03,262.34,261.77,262.3,2765.0
2025-05-29 11:45:00,262.35,262.8,262.32,262.57,4307.0,262.35,262.8,262.32,262.57,4307.0
2025-05-29 11:50:00,262.67,263.02,262.55,262.55,3700.0,262.67,263.02,262.55,262.55,3700.0
2025-05-29 11:55:00,262.69,262.69,261.32,261.41,3784.0,262.69,262.69,261.32,261.41,3784.0
2025-05-29 12:00:00,261.41,261.66,261.0,261.66,2500.0,261.41,261.66,261.0,261.66,2500.0
2025-05-29 12:05:00,261.56,261.73,261.5,261.66,1000.0,261.56,261.73,261.5,261.66,1000.0
2025-05-29 12:10:00,261.68,262.36,261.57,262.36,6526.0,261.68,262.36,261.57,262.36,6526.0
2025-05-29 12:15:00,262.48,262.63,262.44,262.63,1000.0,262.48,262.63,262.44,262.63,1000.0
2025-05-29 12:20:00,262.76,262.87,262.52,262.76,2900.0,262.76,262.87,262.52,262.76,2900.0
2025-05-29 12:25:00,262.78,262.8,262.59,262.69,1400.0,262.78,262.8,262.59,262.69,1400.0
2025-05-29 12:30:00,262.81,263.0,262.68,262.92,1600.0,262.81,263.0,262.68,262.92,1600.0
2025-05-29 12:35:00,262.79,263.05,262.79,263.05,2638.0,262.79,263.05,262.79,263.05,2638.0
2025-05-29 12:40:00,263.05,263.3,263.05,263.3,3100.0,263.05,263.3,263.05,263.3,3100.0
2025-05-29 12:45:00,263.32,263.32,262.9,262.9,2049.0,263.32,263.32,262.9,262.9,2049.0
2025-05-29 12:50:00,262.99,263.15,262.97,263.13,1000.0,262.99,263.15,262.97,263.13,1000.0
2025-05-29 12:55:00,263.22,263.65,263.12,263.56,4478.0,263.22,263.65,263.12,263.56,4478.0
2025-05-29 13:00:00,263.56,263.74,263.46,263.54,2600.0,263.56,263.74,263.46,263.54,2600.0
2025-05-29 13:05:00,263.45,263.56,263.07,263.25,2100.0,263.45,263.56,263.07,263.25,2100.0
2025-05-29 13:10:00,263.04,263.14,263.0,263.0,2320.0,263.04,263.14,263.0,263.0,2320.0
2025-05-29 13:15:00,263.0,263.0,262.83,262.83,2351.0,263.0,263.0,262.83,262.83,2351.0
2025-05-29 13:20:00,262.87,263.01,262.67,262.73,3816.0,262.87,263.01,262.67,262.73,3816.0
2025-05-29 13:25:00,262.73,262.8,262.52,262.8,2300.0,262.73,262.8,262.52,262.8,2300.0
2025-05-29 13:30:00,262.67,263.01,262.67,262.69,4600.0,262.67,263.01,262.67,262.69,4600.0
2025-05-29 13:35:00,262.78,262.94,262.68,262.69,1923.0,262.78,262.94,262.68,262.69,1923.0
2025-05-29 13:40:00,262.69,263.05,262.69,262.89,4599.0,262.69,263.05,262.69,262.89,4599.0
2025-05-29 13:45:00,262.86,262.91,262.68,262.68,3600.0,262.86,262.91,262.68,262.68,3600.0
2025-05-29 13:50:00,262.73,262.94,262.68,262.68,2633.0,262.73,262.94,262.68,262.68,2633.0
2025-05-29 13:55:00,262.63,262.78,262.6,262.74,3900.0,262.63,262.78,262.6,262.74,3900.0
2025-05-29 14:00:00,262.74,263.01,262.73,263.01,2511.0,262.74,263.01,262.73,263.01,2511.0
2025-05-29 14:05:00,263.01,263.06,262.79,262.79,3779.0,263.01,263.06,262.79,262.79,3779.0
2025-05-29 14:10:00,262.71,262.79,262.65,262.74,1700.0,262.71,262.79,262.65,262.74,1700.0
2025-05-29 14:15:00,262.83,262.83,262.35,262.48,2189.0,262.83,262.83,262.35,262.48,2189.0
2025-05-29 14:20:00,262.19,262.51,262.11,262.3,3094.0,262.19,262.51,262.11,262.3,3094.0
2025-05-29 14:25:00,262.36,262.48,262.2,262.32,2900.0,262.36,262.48,262.2,262.32,2900.0
2025-05-29 14:30:00,262.36,262.69,262.36,262.6,3671.0,262.36,262.69,262.36,262.6,3671.0
2025-05-29 14:35:00,262.63,262.79,262.6,262.7,4273.0,262.63,262.79,262.6,262.7,4273.0
2025-05-29 14:40:00,262.73,262.91,262.71,262.9,3722.0,262.73,262.91,262.71,262.9,3722.0
2025-05-29 14:45:00,262.79,262.81,262.68,262.76,2994.0,262.79,262.81,262.68,262.76,2994.0
2025-05-29 14:50:00,262.76,262.9,262.75,262.8,7859.0,262.76,262.9,262.75,262.8,7859.0
2025-05-29 14:55:00,262.81,262.9,262.39,262.52,7661.0,262.81,262.9,262.39,262.52,7661.0
2025-05-29 15:00:00,262.52,262.68,262.39,262.63,15714.0,262.52,262.68,262.39,262.63,15714.0
2025-05-29 15:05:00,262.62,262.7,262.4,262.54,9320.0,262.62,262.7,262.4,262.54,9320.0
2025-05-29 15:10:00,262.64,262.86,262.55,262.55,2900.0,262.64,262.86,262.55,262.55,2900.0
2025-05-29 15:15:00,262.63,262.85,262.56,262.85,4670.0,262.63,262.85,262.56,262.85,4670.0
2025-05-29 15:20:00,262.78,263.05,262.78,262.94,6826.0,262.78,263.05,262.78,262.94,6826.0
2025-05-29 15:25:00,263.0,263.08,262.62,262.63,3300.0,263.0,263.08,262.62,262.63,3300.0
2025-05-29 15:30:00,262.72,263.03,262.72,262.98,6888.0,262.72,263.03,262.72,262.98,6888.0
2025-05-29 15:35:00,262.91,263.16,262.91,263.03,8466.0,262.91,263.16,262.91,263.03,8466.0
2025-05-29 15:40:00,263.03,263.46,263.02,263.4,6630.0,263.03,263.46,263.02,263.4,6630.0
2025-05-29 15:45:00,263.36,263.71,263.34,263.62,4623.0,263.36,263.71,263.34,263.62,4623.0
2025-05-29 15:50:00,263.81,263.83,263.25,263.38,6591.0,263.81,263.83,263.25,263.38,6591.0
2025-05-29 15:55:00,263.42,263.74,263.34,263.58,33636.0,263.42,263.74,263.34,263.58,33636.0
2025-05-30 09:30:00,263.57,263.57,262.24,263.12,14645.0,263.57,263.57,262.24,263.12,14645.0
2025-05-30 09:35:00,262.75,263.52,262.61,263.25,2591.0,262.75,263.52,262.61,263.25,2591.0
2025-05-30 09:40:00,263.25,264.12,263.25,264.03,2959.0,263.25,264.12,263.25,264.03,2959.0
2025-05-30 09:45:00,263.98,264.62,263.98,264.2,6118.0,263.98,264.62,263.98,264.2,6118.0
2025-05-30 09:50:00,264.15,264.28,263.86,264.23,2479.0,264.15,264.28,263.86,264.23,2479.0
2025-05-30 09:55:00,264.28,264.52,264.07,264.11,7888.0,264.28,264.52,264.07,264.11,7888.0
2025-05-30 10:00:00,264.36,264.85,264.17,264.79,6057.0,264.36,264.85,264.17,264.79,6057.0
2025-05-30 10:05:00,264.62,264.71,264.38,264.63,1254.0,264.62,264.71,264.38,264.63,1254.0
2025-05-30 10:10:00,264.65,264.78,264.44,264.69,2850.0,264.65,264.78,264.44,264.69,2850.0
2025-05-30 10:15:00,264.62,264.68,264.07,264.11,2400.0,264.62,264.68,264.07,264.11,2400.0
2025-05-30 10:20:00,264.31,264.31,263.97,264.09,2800.0,264.31,264.31,263.97,264.09,2800.0
2025-05-30 10:25:00,264.02,264.35,264.02,264.16,2761.0,264.02,264.35,264.02,264.16,2761.0
2025-05-30 10:30:00,264.12,264.4,264.04,264.28,2007.0,264.12,264.4,264.04,264.28,2007.0
2025-05-30 10:35:00,264.28,264.53,264.27,264.35,2330.0,264.28,264.53,264.27,264.35,2330.0
2025-05-30 10:40:00,264.28,264.28,263.87,263.9,4460.0,264.28,264.28,263.87,263.9,4460.0
2025-05-30 10:45:00,263.81,264.17,263.81,264.02,3108.0,263.81,264.17,263.81,264.02,3108.0
2025-05-30 10:50:00,264.14,264.14,263.79,263.95,2910.0,264.14,264.14,263.79,263.95,2910.0
2025-05-30 10:55:00,263.95,264.29,263.92,263.97,4793.0,263.95,264.29,263.92,263.97,4793.0
2025-05-30 11:00:00,264.08,264.34,264.08,264.21,1100.0,264.08,264.34,264.08,264.21,1100.0
2025-05-30 11:05:00,264.16,264.61,264.16,264.29,2600.0,264.16,264.61,264.16,264.29,2600.0
2025-05-30 11:10:00,264.26,264.26,264.04,264.23,1261.0,264.26,264.26,264.04,264.23,1261.0
2025-05-30 11:15:00,264.23,264.23,263.85,263.94,4014.0,264.23,264.23,263.85,263.94,4014.0
2025-05-30 11:20:00,264.05,264.22,263.96,263.96,5305.0,264.05,264.22,263.96,263.96,5305.0
2025-05-30 11:25:00,264.07,264.53,264.0,264.38,2507.0,264.07,264.53,264.0,264.38,2507.0
2025-05-30 11:30:00,264.37,264.38,263.68,263.68,4212.0,264.37,264.38,263.68,263.68,4212.0
2025-05-30 11:35:00,263.68,263.88,263.62,263.88,2275.0,263.68,263.88,263.62,263.88,2275.0
2025-05-30 11:40:00,263.65,263.92,263.58,263.58,1530.0,263.65,263.92,263.58,263.58,1530.0
2025-05-30 11:45:00,263.64,263.95,263.39,263.94,3507.0,263.64,263.95,263.39,263.94,3507.0
2025-05-30 11:50:00,263.95,264.17,263.95,263.97,1022.0,263.95,264.17,263.95,263.97,1022.0
2025-05-30 11:55:00,264.13,264.25,263.99,263.99,1200.0,264.13,264.25,263.99,263.99,1200.0
2025-05-30 12:00:00,264.05,264.1,263.79,264.06,2000.0,264.05,264.1,263.79,264.06,2000.0
2025-05-30 12:05:00,264.21,264.45,264.17,264.41,2300.0,264.21,264.45,264.17,264.41,2300.0
2025-05-30 12:10:00,264.38,264.38,264.19,264.25,1456.0,264.38,264.38,264.19,264.25,1456.0
2025-05-30 12:15:00,264.32,264.39,263.76,264.01,2183.0,264.32,264.39,263.76,264.01,2183.0
2025-05-30 12:20:00,263.85,263.96,263.64,263.64,3128.0,263.85,263.96,263.64,263.64,3128.0
2025-05-30 12:25:00,263.66,263.83,262.96,263.06,3848.0,263.66,263.83,262.96,263.06,3848.0
2025-05-30 12:30:00,263.2,263.2,262.1,262.29,3890.0,263.2,263.2,262.1,262.29,3890.0
2025-05-30 12:35:00,262.28,262.93,262.28,262.93,1562.0,262.28,262.93,262.28,262.93,1562.0
2025-05-30 12:40:00,263.05,263.1,262.73,263.0,10662.0,263.05,263.1,262.73,263.0,10662.0
2025-05-30 12:45:00,262.88,262.94,262.57,262.67,5300.0,262.88,262.94,262.57,262.67,5300.0
2025-05-30 12:50:00,262.62,262.62,262.31,262.47,1600.0,262.62,262.62,262.31,262.47,1600.0
2025-05-30 12:55:00,262.43,262.57,262.27,262.47,2729.0,262.43,262.57,262.27,262.47,2729.0
2025-05-30 13:00:00,262.41,262.65,262.2,262.56,14357.0,262.41,262.65,262.2,262.56,14357.0
2025-05-30 13:05:00,262.56,263.2,262.55,263.11,3250.0,262.56,263.2,262.55,263.11,3250.0
2025-05-30 13:10:00,262.99,263.12,262.91,263.08,1598.0,262.99,263.12,262.91,263.08,1598.0
2025-05-30 13:15:00,263.15,263.18,262.98,263.18,2236.0,263.15,263.18,262.98,263.18,2236.0
2025-05-30 13:20:00,262.93,263.18,262.88,263.18,900.0,262.93,263.18,262.88,263.18,900.0
2025-05-30 13:25:00,263.14,263.35,262.91,263.35,2300.0,263.14,263.35,262.91,263.35,2300.0
2025-05-30 13:30:00,263.39,263.39,263.28,263.28,307.0,263.39,263.39,263.28,263.28,307.0
2025-05-30 13:35:00,263.46,263.56,263.28,263.37,3871.0,263.46,263.56,263.28,263.37,3871.0
2025-05-30 13:40:00,263.42,263.52,263.28,263.28,2372.0,263.42,263.52,263.28,263.28,2372.0
2025-05-30 13:45:00,263.25,263.47,263.2,263.43,2571.0,263.25,263.47,263.2,263.43,2571.0
2025-05-30 13:50:00,263.51,263.67,263.45,263.6,2348.0,263.51,263.67,263.45,263.6,2348.0
2025-05-30 13:55:00,263.52,263.57,263.3,263.31,1638.0,263.52,263.57,263.3,263.31,1638.0
2025-05-30 14:00:00,263.35,263.55,263.35,263.35,4433.0,263.35,263.55,263.35,263.35,4433.0
2025-05-30 14:05:00,263.4,263.6,263.31,263.55,4107.0,263.4,263.6,263.31,263.55,4107.0
2025-05-30 14:10:00,263.68,263.68,263.51,263.56,3171.0,263.68,263.68,263.51,263.56,3171.0
2025-05-30 14:15:00,263.53,263.84,263.27,263.84,6628.0,263.53,263.84,263.27,263.84,6628.0
2025-05-30 14:20:00,263.75,263.82,263.61,263.66,1943.0,263.75,263.82,263.61,263.66,1943.0
2025-05-30 14:25:00,263.75,263.86,263.66,263.77,1433.0,263.75,263.86,263.66,263.77,1433.0
2025-05-30 14:30:00,263.82,263.87,263.39,263.39,2887.0,263.82,263.87,263.39,263.39,2887.0
2025-05-30 14:35:00,263.52,263.7,263.52,263.6,2638.0,263.52,263.7,263.52,263.6,2638.0
2025-05-30 14:40:00,263.56,263.56,263.41,263.49,3088.0,263.56,263.56,263.41,263.49,3088.0
2025-05-30 14:45:00,263.56,263.71,263.56,263.71,1682.0,263.56,263.71,263.56,263.71,1682.0
2025-05-30 14:50:00,263.71,263.96,263.71,263.79,2100.0,263.71,263.96,263.71,263.79,2100.0
2025-05-30 14:55:00,263.82,263.84,263.62,263.73,1800.0,263.82,263.84,263.62,263.73,1800.0
2025-05-30 15:00:00,263.88,264.18,263.84,264.16,2759.0,263.88,264.18,263.84,264.16,2759.0
2025-05-30 15:05:00,264.17,264.4,264.14,264.21,4717.0,264.17,264.4,264.14,264.21,4717.0
2025-05-30 15:10:00,264.11,264.26,264.08,264.18,1900.0,264.11,264.26,264.08,264.18,1900.0
2025-05-30 15:15:00,264.25,264.65,264.11,264.59,3021.0,264.25,264.65,264.11,264.59,3021.0
2025-05-30 15:20:00,264.54,264.76,264.4,264.76,1517.0,264.54,264.76,264.4,264.76,1517.0
2025-05-30 15:25:00,264.84,264.96,264.79,264.94,2929.0,264.84,264.96,264.79,264.94,2929.0
2025-05-30 15:30:00,264.9,264.97,264.62,264.86,3954.0,264.9,264.97,264.62,264.86,3954.0
2025-05-30 15:35:00,264.86,265.12,264.74,264.79,6682.0,264.86,265.12,264.74,264.79,6682.0
2025-05-30 15:40:00,264.81,264.81,264.38,264.54,6787.0,264.81,264.81,264.38,264.54,6787.0
2025-05-30 15:45:00,264.51,264.57,264.2,264.26,10166.0,264.51,264.57,264.2,264.26,10166.0
2025-05-30 15:50:00,264.22,264.7,264.14,264.31,20672.0,264.22,264.7,264.14,264.31,20672.0
2025-05-30 15:55:00,264.18,264.73,263.75,263.77,58552.0,264.18,264.73,263.75,263.77,58552.0
2025-06-02 09:30:00,262.12,262.74,261.36,261.36,21384.0,262.12,262.74,261.36,261.36,21384.0
2025-06-02 09:35:00,261.2,261.2,260.36,260.36,4163.0,261.2,261.2,260.36,260.36,4163.0
2025-06-02 09:40:00,260.21,260.61,259.83,260.2,5975.0,260.21,260.61,259.83,260.2,5975.0
2025-06-02 09:45:00,260.36,260.74,260.14,260.49,9099.0,260.36,260.74,260.14,260.49,9099.0
2025-06-02 09:50:00,260.54,260.54,259.08,259.35,7047.0,260.54,260.54,259.08,259.35,7047.0
2025-06-02 09:55:00,259.34,260.22,259.33,260.17,10229.0,259.34,260.22,259.33,260.17,10229.0
2025-06-02 10:00:00,260.17,260.25,259.41,259.79,9284.0,260.17,260.25,259.41,259.79,9284.0
2025-06-02 10:05:00,259.69,260.38,259.68,260.24,11601.0,259.69,260.38,259.68,260.24,11601.0
2025-06-02 10:10:00,260.11,260.59,259.97,260.43,6200.0,260.11,260.59,259.97,260.43,6200.0
2025-06-02 10:15:00,260.43,260.57,260.15,260.41,8337.0,260.43,260.57,260.15,260.41,8337.0
2025-06-02 10:20:00,260.31,261.07,260.31,260.65,9625.0,260.31,261.07,260.31,260.65,9625.0
2025-06-02 10:25:00,260.75,260.89,260.75,260.76,1601.0,260.75,260.89,260.75,260.76,1601.0
2025-06-02 10:30:00,260.7,260.7,260.16,260.41,7396.0,260.7,260.7,260.16,260.41,7396.0
2025-06-02 10:35:00,260.47,260.54,259.21,259.21,7410.0,260.47,260.54,259.21,259.21,7410.0
2025-06-02 10:40:00,259.15,259.26,258.79,259.26,8477.0,259.15,259.26,258.79,259.26,8477.0
2025-06-02 10:45:00,259.36,259.8,259.24,259.74,5686.0,259.36,259.8,259.24,259.74,5686.0
2025-06-02 10:50:00,259.85,260.14,259.85,260.07,6868.0,259.85,260.14,259.85,260.07,6868.0
2025-06-02 10:55:00,260.07,260.35,260.04,260.19,6666.0,260.07,260.35,260.04,260.19,6666.0
2025-06-02 11:00:00,260.2,260.48,260.13,260.13,7331.0,260.2,260.48,260.13,260.13,7331.0
2025-06-02 11:05:00,260.16,260.58,260.15,260.37,9956.0,260.16,260.58,260.15,260.37,9956.0
2025-06-02 11:10:00,260.41,260.93,260.41,260.67,6884.0,260.41,260.93,260.41,260.67,6884.0
2025-06-02 11:15:00,260.68,260.71,260.44,260.6,6210.0,260.68,260.71,260.44,260.6,6210.0
2025-06-02 11:20:00,260.53,260.76,260.53,260.54,6680.0,260.53,260.76,260.53,260.54,6680.0
2025-06-02 11:25:00,260.58,260.65,260.05,260.18,3544.0,260.58,260.65,260.05,260.18,3544.0
2025-06-02 11:30:00,260.19,260.45,260.17,260.17,4980.0,260.19,260.45,260.17,260.17,4980.0
2025-06-02 11:35:00,260.1,260.27,260.02,260.12,2050.0,260.1,260.27,260.02,260.12,2050.0
2025-06-02 11:40:00,260.08,260.34,260.08,260.34,3844.0,260.08,260.34,260.08,260.34,3844.0
2025-06-02 11:45:00,260.41,260.77,260.35,260.69,4700.0,260.41,260.77,260.35,260.69,4700.0
2025-06-02 11:50:00,260.9,261.26,260.9,261.04,3784.0,260.9,261.26,260.9,261.04,3784.0
2025-06-02 11:55:00,260.93,260.93,260.57,260.7,2617.0,260.93,260.93,260.57,260.7,2617.0
2025-06-02 12:00:00,260.69,260.7,260.41,260.47,4493.0,260.69,260.7,260.41,260.47,4493.0
2025-06-02 12:05:00,260.48,260.57,260.37,260.53,6261.0,260.48,260.57,260.37,260.53,6261.0
2025-06-02 12:10:00,260.54,260.76,260.54,260.68,6216.0,260.54,260.76,260.54,260.68,6216.0
2025-06-02 12:15:00,260.73,260.77,260.59,260.69,4855.0,260.73,260.77,260.59,260.69,4855.0
2025-06-02 12:20:00,260.69,260.69,260.45,260.45,3731.0,260.69,260.69,260.45,260.45,3731.0
2025-06-02 12:25:00,260.4,260.4,260.22,260.31,2110.0,260.4,260.4,260.22,260.31,2110.0
2025-06-02 12:30:00,260.28,260.47,260.26,260.47,2021.0,260.28,260.47,260.26,260.47,2021.0
2025-06-02 12:35:00,260.49,260.49,260.28,260.29,1700.0,260.49,260.49,260.28,260.29,1700.0
2025-06-02 12:40:00,260.22,260.27,259.92,259.92,3029.0,260.22,260.27,259.92,259.92,3029.0
2025-06-02 12:45:00,259.88,260.08,259.82,259.96,4735.0,259.88,260.08,259.82,259.96,4735.0
2025-06-02 12:50:00,260.08,260.51,260.07,260.51,2610.0,260.08,260.51,260.07,260.51,2610.0
2025-06-02 12:55:00,260.53,260.62,260.42,260.42,3708.0,260.53,260.62,260.42,260.42,3708.0
2025-06-02 13:00:00,260.49,260.74,260.49,260.59,4130.0,260.49,260.74,260.49,260.59,4130.0
2025-06-02 13:05:00,260.56,260.69,260.49,260.6,4200.0,260.56,260.69,260.49,260.6,4200.0
2025-06-02 13:10:00,260.61,260.7,260.46,260.46,2300.0,260.61,260.7,260.46,260.46,2300.0
2025-06-02 13:15:00,260.4,260.53,260.36,260.51,2174.0,260.4,260.53,260.36,260.51,2174.0
2025-06-02 13:20:00,260.44,260.45,260.15,260.38,4538.0,260.44,260.45,260.15,260.38,4538.0
2025-06-02 13:25:00,260.38,260.4,260.11,260.19,5824.0,260.38,260.4,260.11,260.19,5824.0
2025-06-02 13:30:00,260.15,260.3,260.11,260.24,3500.0,260.15,260.3,260.11,260.24,3500.0
2025-06-02 13:35:00,260.15,260.36,260.14,260.3,4992.0,260.15,260.36,260.14,260.3,4992.0
2025-06-02 13:40:00,260.3,260.3,260.15,260.2,3282.0,260.3,260.3,260.15,260.2,3282.0
2025-06-02 13:45:00,260.16,260.21,260.02,260.1,2346.0,260.16,260.21,260.02,260.1,2346.0
2025-06-02 13:50:00,260.1,260.37,260.1,260.12,3775.0,260.1,260.37,260.1,260.12,3775.0
2025-06-02 13:55:00,260.1,260.23,259.96,260.09,5000.0,260.1,260.23,259.96,260.09,5000.0
2025-06-02 14:00:00,260.09,260.39,260.09,260.28,6003.0,260.09,260.39,260.09,260.28,6003.0
2025-06-02 14:05:00,260.35,260.48,260.18,260.18,3579.0,260.35,260.48,260.18,260.18,3579.0
2025-06-02 14:10:00,260.44,260.63,260.34,260.57,3378.0,260.44,260.63,260.34,260.57,3378.0
2025-06-02 14:15:00,260.64,260.89,260.63,260.78,3198.0,260.64,260.89,260.63,260.78,3198.0
2025-06-02 14:20:00,260.89,261.06,260.82,260.86,4959.0,260.89,261.06,260.82,260.86,4959.0
2025-06-02 14:25:00,260.83,260.88,260.79,260.79,4353.0,260.83,260.88,260.79,260.79,4353.0
2025-06-02 14:30:00,260.72,260.85,260.67,260.68,2165.0,260.72,260.85,260.67,260.68,2165.0
2025-06-02 14:35:00,260.62,260.7,260.61,260.68,2253.0,260.62,260.7,260.61,260.68,2253.0
2025-06-02 14:40:00,260.68,260.74,260.62,260.7,1415.0,260.68,260.74,260.62,260.7,1415.0
2025-06-02 14:45:00,260.67,260.79,260.66,260.69,2399.0,260.67,260.79,260.66,260.69,2399.0
2025-06-02 14:50:00,260.59,260.89,260.59,260.89,4150.0,260.59,260.89,260.59,260.89,4150.0
2025-06-02 14:55:00,260.9,261.11,260.9,261.11,4060.0,260.9,261.11,260.9,261.11,4060.0
2025-06-02 15:00:00,261.1,261.18,260.99,261.07,5204.0,261.1,261.18,260.99,261.07,5204.0
2025-06-02 15:05:00,261.11,261.11,260.97,260.99,1750.0,261.11,261.11,260.97,260.99,1750.0
2025-06-02 15:10:00,260.99,261.11,260.95,261.04,3191.0,260.99,261.11,260.95,261.04,3191.0
2025-06-02 15:15:00,261.08,261.14,261.02,261.06,2106.0,261.08,261.14,261.02,261.06,2106.0
2025-06-02 15:20:00,261.03,261.36,261.03,261.36,5086.0,261.03,261.36,261.03,261.36,5086.0
2025-06-02 15:25:00,261.29,261.33,261.12,261.12,3313.0,261.29,261.33,261.12,261.12,3313.0
2025-06-02 15:30:00,261.12,261.16,260.95,261.01,4893.0,261.12,261.16,260.95,261.01,4893.0
2025-06-02 15:35:00,260.97,261.07,260.89,260.98,6010.0,260.97,261.07,260.89,260.98,6010.0
2025-06-02 15:40:00,260.98,261.05,260.94,261.01,6573.0,260.98,261.05,260.94,261.01,6573.0
2025-06-02 15:45:00,261.0,261.18,260.88,260.88,10407.0,261.0,261.18,260.88,260.88,10407.0
2025-06-02 15:50:00,260.97,261.31,260.94,261.07,17702.0,260.97,261.31,260.94,261.07,17702.0
2025-06-02 15:55:00,261.01,261.31,260.91,261.27,42667.0,261.01,261.31,260.91,261.27,42667.0
2025-06-03 09:30:00,260.16,261.94,260.16,261.56,30381.0,260.16,261.94,260.16,261.56,30381.0
2025-06-03 09:35:00,261.31,261.63,260.84,261.14,8113.0,261.31,261.63,260.84,261.14,8113.0
2025-06-03 09:40:00,261.0,261.23,260.64,261.06,11609.0,261.0,261.23,260.64,261.06,11609.0
2025-06-03 09:45:00,261.09,261.71,261.06,261.56,5070.0,261.09,261.71,261.06,261.56,5070.0
2025-06-03 09:50:00,261.56,261.76,261.19,261.76,11064.0,261.56,261.76,261.19,261.76,11064.0
2025-06-03 09:55:00,261.69,261.85,260.77,260.97,11560.0,261.69,261.85,260.77,260.97,11560.0
2025-06-03 10:00:00,260.96,261.99,260.75,261.99,9174.0,260.96,261.99,260.75,261.99,9174.0
2025-06-03 10:05:00,262.16,262.55,261.7,262.45,9206.0,262.16,262.55,261.7,262.45,9206.0
2025-06-03 10:10:00,262.57,262.83,262.46,262.46,14360.0,262.57,262.83,262.46,262.46,14360.0
2025-06-03 10:15:00,262.54,262.73,262.41,262.7,12889.0,262.54,262.73,262.41,262.7,12889.0
2025-06-03 10:20:00,262.56,262.86,262.56,262.86,2300.0,262.56,262.86,262.56,262.86,2300.0
2025-06-03 10:25:00,262.83,263.43,262.72,263.39,3661.0,262.83,263.43,262.72,263.39,3661.0
2025-06-03 10:30:00,263.39,263.53,263.08,263.17,11985.0,263.39,263.53,263.08,263.17,11985.0
2025-06-03 10:35:00,263.18,263.18,262.83,262.91,6417.0,263.18,263.18,262.83,262.91,6417.0
2025-06-03 10:40:00,262.99,263.27,262.92,263.27,4394.0,262.99,263.27,262.92,263.27,4394.0
2025-06-03 10:45:00,263.36,263.65,263.36,263.65,4044.0,263.36,263.65,263.36,263.65,4044.0
2025-06-03 10:50:00,263.69,263.69,262.79,262.8,5328.0,263.69,263.69,262.79,262.8,5328.0
2025-06-03 10:55:00,262.89,263.57,262.88,263.43,6579.0,262.89,263.57,262.88,263.43,6579.0
2025-06-03 11:00:00,263.38,263.93,263.37,263.93,3544.0,263.38,263.93,263.37,263.93,3544.0
2025-06-03 11:05:00,263.91,263.94,263.65,263.83,2487.0,263.91,263.94,263.65,263.83,2487.0
2025-06-03 11:10:00,263.66,263.9,263.5,263.9,3710.0,263.66,263.9,263.5,263.9,3710.0
2025-06-03 11:15:00,264.07,264.31,264.03,264.28,2607.0,264.07,264.31,264.03,264.28,2607.0
2025-06-03 11:20:00,264.34,264.47,264.23,264.34,2608.0,264.34,264.47,264.23,264.34,2608.0
2025-06-03 11:25:00,264.51,264.52,264.15,264.15,3055.0,264.51,264.52,264.15,264.15,3055.0
2025-06-03 11:30:00,264.28,264.37,264.19,264.3,2639.0,264.28,264.37,264.19,264.3,2639.0
2025-06-03 11:35:00,264.39,264.5,264.33,264.38,3538.0,264.39,264.5,264.33,264.38,3538.0
2025-06-03 11:40:00,264.38,264.53,264.36,264.47,4268.0,264.38,264.53,264.36,264.47,4268.0
2025-06-03 11:45:00,264.43,264.79,264.33,264.75,4813.0,264.43,264.79,264.33,264.75,4813.0
2025-06-03 11:50:00,264.71,264.71,264.31,264.52,2545.0,264.71,264.71,264.31,264.52,2545.0
2025-06-03 11:55:00,264.6,264.74,264.57,264.69,1400.0,264.6,264.74,264.57,264.69,1400.0
2025-06-03 12:00:00,264.62,264.66,264.45,264.54,1651.0,264.62,264.66,264.45,264.54,1651.0
2025-06-03 12:05:00,264.53,264.57,264.21,264.27,2780.0,264.53,264.57,264.21,264.27,2780.0
2025-06-03 12:10:00,264.31,264.31,264.1,264.19,1810.0,264.31,264.31,264.1,264.19,1810.0
2025-06-03 12:15:00,264.29,264.45,264.23,264.43,2029.0,264.29,264.45,264.23,264.43,2029.0
2025-06-03 12:20:00,264.33,264.58,264.29,264.58,4224.0,264.33,264.58,264.29,264.58,4224.0
2025-06-03 12:25:00,264.62,264.62,264.49,264.5,868.0,264.62,264.62,264.49,264.5,868.0
2025-06-03 12:30:00,264.6,264.6,264.39,264.49,2103.0,264.6,264.6,264.39,264.49,2103.0
2025-06-03 12:35:00,264.52,264.52,264.27,264.28,1933.0,264.52,264.52,264.27,264.28,1933.0
2025-06-03 12:40:00,264.28,264.28,264.19,264.19,1120.0,264.28,264.28,264.19,264.19,1120.0
2025-06-03 12:45:00,264.1,264.19,264.1,264.17,2310.0,264.1,264.19,264.1,264.17,2310.0
2025-06-03 12:50:00,264.22,264.45,264.22,264.45,8683.0,264.22,264.45,264.22,264.45,8683.0
2025-06-03 12:55:00,264.49,264.61,264.49,264.56,2683.0,264.49,264.61,264.49,264.56,2683.0
2025-06-03 13:00:00,264.56,264.76,264.42,264.75,5909.0,264.56,264.76,264.42,264.75,5909.0
2025-06-03 13:05:00,264.85,265.09,264.7,264.86,18520.0,264.85,265.09,264.7,264.86,18520.0
2025-06-03 13:10:00,264.96,265.28,264.96,265.26,2971.0,264.96,265.28,264.96,265.26,2971.0
2025-06-03 13:15:00,265.29,265.4,265.29,265.4,361.0,265.29,265.4,265.29,265.4,361.0
2025-06-03 13:20:00,265.24,265.25,265.06,265.25,2384.0,265.24,265.25,265.06,265.25,2384.0
2025-06-03 13:25:00,265.15,265.31,265.05,265.18,1908.0,265.15,265.31,265.05,265.18,1908.0
2025-06-03 13:30:00,265.18,265.41,265.18,265.29,2041.0,265.18,265.41,265.18,265.29,2041.0
2025-06-03 13:35:00,265.36,265.57,265.35,265.56,3003.0,265.36,265.57,265.35,265.56,3003.0
2025-06-03 13:40:00,265.56,265.57,265.24,265.24,4666.0,265.56,265.57,265.24,265.24,4666.0
2025-06-03 13:45:00,265.32,265.49,265.25,265.31,3370.0,265.32,265.49,265.25,265.31,3370.0
2025-06-03 13:50:00,265.2,265.2,264.97,265.08,1300.0,265.2,265.2,264.97,265.08,1300.0
2025-06-03 13:55:00,265.02,265.06,264.97,265.05,2569.0,265.02,265.06,264.97,265.05,2569.0
2025-06-03 14:00:00,265.05,265.05,264.71,264.82,3124.0,265.05,265.05,264.71,264.82,3124.0
2025-06-03 14:05:00,264.82,265.09,264.82,265.09,4666.0,264.82,265.09,264.82,265.09,4666.0
2025-06-03 14:10:00,265.07,265.07,264.81,264.94,3674.0,265.07,265.07,264.81,264.94,3674.0
2025-06-03 14:15:00,264.97,265.07,264.8,265.07,3870.0,264.97,265.07,264.8,265.07,3870.0
2025-06-03 14:20:00,265.14,265.2,265.05,265.2,4014.0,265.14,265.2,265.05,265.2,4014.0
2025-06-03 14:25:00,265.16,265.29,265.14,265.21,2416.0,265.16,265.29,265.14,265.21,2416.0
2025-06-03 14:30:00,265.21,265.27,265.16,265.19,5196.0,265.21,265.27,265.16,265.19,5196.0
2025-06-03 14:35:00,265.22,265.37,265.09,265.18,4102.0,265.22,265.37,265.09,265.18,4102.0
2025-06-03 14:40:00,265.26,265.26,264.76,264.77,6933.0,265.26,265.26,264.76,264.77,6933.0
2025-06-03 14:45:00,264.78,264.9,264.76,264.76,3540.0,264.78,264.9,264.76,264.76,3540.0
2025-06-03 14:50:00,264.76,264.86,264.73,264.79,3305.0,264.76,264.86,264.73,264.79,3305.0
2025-06-03 14:55:00,264.81,264.88,264.61,264.61,21583.0,264.81,264.88,264.61,264.61,21583.0
2025-06-03 15:00:00,264.68,264.85,264.61,264.75,5362.0,264.68,264.85,264.61,264.75,5362.0
2025-06-03 15:05:00,264.71,264.86,264.69,264.86,2049.0,264.71,264.86,264.69,264.86,2049.0
2025-06-03 15:10:00,264.84,264.85,264.57,264.73,4017.0,264.84,264.85,264.57,264.73,4017.0
2025-06-03 15:15:00,264.73,264.76,264.56,264.72,4318.0,264.73,264.76,264.56,264.72,4318.0
2025-06-03 15:20:00,264.74,264.81,264.58,264.62,2377.0,264.74,264.81,264.58,264.62,2377.0
2025-06-03 15:25:00,264.62,264.73,264.54,264.73,4228.0,264.62,264.73,264.54,264.73,4228.0
2025-06-03 15:30:00,264.77,264.84,264.6,264.61,7457.0,264.77,264.84,264.6,264.61,7457.0
2025-06-03 15:35:00,264.64,264.75,264.58,264.66,4968.0,264.64,264.75,264.58,264.66,4968.0
2025-06-03 15:40:00,264.71,264.72,264.38,264.4,5602.0,264.71,264.72,264.38,264.4,5602.0
2025-06-03 15:45:00,264.4,264.53,264.25,264.43,13660.0,264.4,264.53,264.25,264.43,13660.0
2025-06-03 15:50:00,264.33,264.6,264.09,264.51,20981.0,264.33,264.6,264.09,264.51,20981.0
2025-06-03 15:55:00,264.51,264.73,264.35,264.4,114223.0,264.51,264.73,264.35,264.4,114223.0
2025-06-04 09:30:00,264.1,264.52,263.74,264.12,11224.0,264.1,264.52,263.74,264.12,11224.0
2025-06-04 09:35:00,264.11,264.24,263.76,264.17,2838.0,264.11,264.24,263.76,264.17,2838.0
2025-06-04 09:40:00,264.45,264.48,264.24,264.41,2475.0,264.45,264.48,264.24,264.41,2475.0
2025-06-04 09:45:00,264.31,264.91,264.26,264.9,6870.0,264.31,264.91,264.26,264.9,6870.0
2025-06-04 09:50:00,264.91,264.94,264.44,264.52,3941.0,264.91,264.94,264.44,264.52,3941.0
2025-06-04 09:55:00,264.39,265.11,264.39,265.11,4419.0,264.39,265.11,264.39,265.11,4419.0
2025-06-04 10:00:00,265.28,265.28,264.41,264.79,12975.0,265.28,265.28,264.41,264.79,12975.0
2025-06-04 10:05:00,264.98,264.98,264.08,264.45,9291.0,264.98,264.98,264.08,264.45,9291.0
2025-06-04 10:10:00,264.5,264.71,264.14,264.19,5346.0,264.5,264.71,264.14,264.19,5346.0
2025-06-04 10:15:00,264.23,264.56,264.12,264.38,2500.0,264.23,264.56,264.12,264.38,2500.0
2025-06-04 10:20:00,264.32,264.36,264.14,264.36,4150.0,264.32,264.36,264.14,264.36,4150.0
2025-06-04 10:25:00,264.34,264.6,264.34,264.53,2300.0,264.34,264.6,264.34,264.53,2300.0
2025-06-04 10:30:00,264.61,264.89,264.5,264.74,4475.0,264.61,264.89,264.5,264.74,4475.0
2025-06-04 10:35:00,264.69,264.69,264.41,264.54,1576.0,264.69,264.69,264.41,264.54,1576.0
2025-06-04 10:40:00,264.42,264.42,263.91,263.91,3112.0,264.42,264.42,263.91,263.91,3112.0
2025-06-04 10:45:00,263.96,264.17,263.77,264.0,2411.0,263.96,264.17,263.77,264.0,2411.0
2025-06-04 10:50:00,264.01,264.22,263.81,264.22,2308.0,264.01,264.22,263.81,264.22,2308.0
2025-06-04 10:55:00,264.24,264.51,264.14,264.45,1500.0,264.24,264.51,264.14,264.45,1500.0
2025-06-04 11:00:00,264.51,264.55,264.24,264.31,4450.0,264.51,264.55,264.24,264.31,4450.0
2025-06-04 11:05:00,264.31,264.42,264.26,264.31,3352.0,264.31,264.42,264.26,264.31,3352.0
2025-06-04 11:10:00,264.19,264.31,264.15,264.22,1311.0,264.19,264.31,264.15,264.22,1311.0
2025-06-04 11:15:00,264.23,264.78,264.14,264.78,3365.0,264.23,264.78,264.14,264.78,3365.0
2025-06-04 11:20:00,264.82,264.82,264.45,264.7,2759.0,264.82,264.82,264.45,264.7,2759.0
2025-06-04 11:25:00,264.51,264.51,264.32,264.32,1215.0,264.51,264.51,264.32,264.32,1215.0
2025-06-04 11:30:00,264.21,264.61,264.15,264.47,2730.0,264.21,264.61,264.15,264.47,2730.0
2025-06-04 11:35:00,264.43,264.66,264.33,264.34,5177.0,264.43,264.66,264.33,264.34,5177.0
2025-06-04 11:40:00,264.13,264.22,263.79,263.79,6611.0,264.13,264.22,263.79,263.79,6611.0
2025-06-04 11:45:00,263.71,264.16,263.7,263.98,21739.0,263.71,264.16,263.7,263.98,21739.0
2025-06-04 11:50:00,264.17,264.43,264.17,264.17,2500.0,264.17,264.43,264.17,264.17,2500.0
2025-06-04 11:55:00,264.16,264.17,263.83,263.95,3034.0,264.16,264.17,263.83,263.95,3034.0
2025-06-04 12:00:00,263.95,264.07,263.68,263.68,4847.0,263.95,264.07,263.68,263.68,4847.0
2025-06-04 12:05:00,263.61,263.62,263.43,263.6,1315.0,263.61,263.62,263.43,263.6,1315.0
2025-06-04 12:10:00,263.51,263.52,262.95,262.95,4709.0,263.51,263.52,262.95,262.95,4709.0
2025-06-04 12:15:00,262.85,263.0,262.74,262.88,1600.0,262.85,263.0,262.74,262.88,1600.0
2025-06-04 12:20:00,262.9,262.9,262.5,262.55,6500.0,262.9,262.9,262.5,262.55,6500.0
2025-06-04 12:25:00,262.59,262.68,262.32,262.33,6299.0,262.59,262.68,262.32,262.33,6299.0
2025-06-04 12:30:00,262.32,262.54,262.31,262.34,8948.0,262.32,262.54,262.31,262.34,8948.0
2025-06-04 12:35:00,262.37,262.42,262.15,262.16,5585.0,262.37,262.42,262.15,262.16,5585.0
2025-06-04 12:40:00,262.25,262.6,262.25,262.6,3360.0,262.25,262.6,262.25,262.6,3360.0
2025-06-04 12:45:00,262.61,262.72,262.54,262.65,1103.0,262.61,262.72,262.54,262.65,1103.0
2025-06-04 12:50:00,262.75,262.89,262.71,262.72,1445.0,262.75,262.89,262.71,262.72,1445.0
2025-06-04 12:55:00,262.67,262.81,262.56,262.71,1811.0,262.67,262.81,262.56,262.71,1811.0
2025-06-04 13:00:00,262.85,263.17,262.85,262.9,2100.0,262.85,263.17,262.85,262.9,2100.0
2025-06-04 13:05:00,263.04,263.04,262.8,262.81,2430.0,263.04,263.04,262.8,262.81,2430.0
2025-06-04 13:10:00,262.95,263.04,262.83,262.93,2274.0,262.95,263.04,262.83,262.93,2274.0
2025-06-04 13:15:00,263.0,263.0,262.73,262.78,6420.0,263.0,263.0,262.73,262.78,6420.0
2025-06-04 13:20:00,262.87,263.01,262.75,262.85,2933.0,262.87,263.01,262.75,262.85,2933.0
2025-06-04 13:25:00,262.85,262.98,262.84,262.98,500.0,262.85,262.98,262.84,262.98,500.0
2025-06-04 13:30:00,262.89,262.89,262.51,262.69,2262.0,262.89,262.89,262.51,262.69,2262.0
2025-06-04 13:35:00,262.79,262.82,262.67,262.73,2359.0,262.79,262.82,262.67,262.73,2359.0
2025-06-04 13:40:00,262.85,262.85,262.54,262.57,1800.0,262.85,262.85,262.54,262.57,1800.0
2025-06-04 13:45:00,262.54,262.78,262.46,262.73,4131.0,262.54,262.78,262.46,262.73,4131.0
2025-06-04 13:50:00,262.86,262.94,262.76,262.85,5545.0,262.86,262.94,262.76,262.85,5545.0
2025-06-04 13:55:00,262.88,262.99,262.78,262.96,6027.0,262.88,262.99,262.78,262.96,6027.0
2025-06-04 14:00:00,263.03,263.27,263.03,263.27,1500.0,263.03,263.27,263.03,263.27,1500.0
2025-06-04 14:05:00,263.2,263.28,262.89,262.92,3866.0,263.2,263.28,262.89,262.92,3866.0
2025-06-04 14:10:00,263.0,263.0,262.82,262.82,2367.0,263.0,263.0,262.82,262.82,2367.0
2025-06-04 14:15:00,262.81,262.88,262.73,262.86,2923.0,262.81,262.88,262.73,262.86,2923.0
2025-06-04 14:20:00,262.81,263.09,262.79,262.8,2994.0,262.81,263.09,262.79,262.8,2994.0
2025-06-04 14:25:00,262.7,262.79,262.56,262.71,2705.0,262.7,262.79,262.56,262.71,2705.0
2025-06-04 14:30:00,262.75,262.76,262.6,262.61,3198.0,262.75,262.76,262.6,262.61,3198.0
2025-06-04 14:35:00,262.66,262.68,262.23,262.24,5020.0,262.66,262.68,262.23,262.24,5020.0
2025-06-04 14:40:00,262.23,262.31,262.11,262.11,4301.0,262.23,262.31,262.11,262.11,4301.0
2025-06-04 14:45:00,262.25,262.28,262.11,262.23,3928.0,262.25,262.28,262.11,262.23,3928.0
2025-06-04 14:50:00,262.13,262.22,262.01,262.13,2900.0,262.13,262.22,262.01,262.13,2900.0
2025-06-04 14:55:00,262.19,262.22,262.08,262.15,4570.0,262.19,262.22,262.08,262.15,4570.0
2025-06-04 15:00:00,262.19,262.23,262.02,262.02,4666.0,262.19,262.23,262.02,262.02,4666.0
2025-06-04 15:05:00,262.08,262.35,262.04,262.35,6914.0,262.08,262.35,262.04,262.35,6914.0
2025-06-04 15:10:00,262.39,262.4,262.26,262.35,2800.0,262.39,262.4,262.26,262.35,2800.0
2025-06-04 15:15:00,262.35,262.49,262.27,262.49,4600.0,262.35,262.49,262.27,262.49,4600.0
2025-06-04 15:20:00,262.42,262.73,262.36,262.56,5370.0,262.42,262.73,262.36,262.56,5370.0
2025-06-04 15:25:00,262.67,262.79,262.58,262.79,3211.0,262.67,262.79,262.58,262.79,3211.0
2025-06-04 15:30:00,262.79,262.97,262.62,262.63,6030.0,262.79,262.97,262.62,262.63,6030.0
2025-06-04 15:35:00,262.62,262.67,262.45,262.46,4412.0,262.62,262.67,262.45,262.46,4412.0
2025-06-04 15:40:00,262.48,262.68,262.42,262.61,5559.0,262.48,262.68,262.42,262.61,5559.0
2025-06-04 15:45:00,262.62,262.68,262.4,262.43,5382.0,262.62,262.68,262.4,262.43,5382.0
2025-06-04 15:50:00,262.38,262.41,261.97,262.12,11489.0,262.38,262.41,261.97,262.12,11489.0
2025-06-04 15:55:00,262.06,262.17,261.93,262.09,29328.0,262.06,262.17,261.93,262.09,29328.0
2025-06-05 09:30:00,261.93,261.93,260.8,261.91,13131.0,261.93,261.93,260.8,261.91,13131.0
2025-06-05 09:35:00,262.05,262.54,261.51,261.51,6232.0,262.05,262.54,261.51,261.51,6232.0
2025-06-05 09:40:00,261.81,261.99,261.42,261.58,3245.0,261.81,261.99,261.42,261.58,3245.0
2025-06-05 09:45:00,261.53,261.53,261.2,261.36,1200.0,261.53,261.53,261.2,261.36,1200.0
2025-06-05 09:50:00,261.75,261.78,261.41,261.44,1735.0,261.75,261.78,261.41,261.44,1735.0
2025-06-05 09:55:00,261.17,261.17,260.93,261.11,3200.0,261.17,261.17,260.93,261.11,3200.0
2025-06-05 10:00:00,261.03,261.77,261.02,261.72,5155.0,261.03,261.77,261.02,261.72,5155.0
2025-06-05 10:05:00,261.73,261.97,260.65,260.65,6735.0,261.73,261.97,260.65,260.65,6735.0
2025-06-05 10:10:00,260.78,261.15,260.53,261.01,44777.0,260.78,261.15,260.53,261.01,44777.0
2025-06-05 10:15:00,260.99,261.14,260.98,261.13,822.0,260.99,261.14,260.98,261.13,822.0
2025-06-05 10:20:00,261.05,261.85,260.99,261.61,10103.0,261.05,261.85,260.99,261.61,10103.0
2025-06-05 10:25:00,261.61,261.69,261.22,261.36,1727.0,261.61,261.69,261.22,261.36,1727.0
2025-06-05 10:30:00,261.41,261.41,260.79,260.79,2901.0,261.41,261.41,260.79,260.79,2901.0
2025-06-05 10:35:00,260.71,261.28,260.43,261.21,9216.0,260.71,261.28,260.43,261.21,9216.0
2025-06-05 10:40:00,260.98,261.94,260.85,261.66,1501.0,260.98,261.94,260.85,261.66,1501.0
2025-06-05 10:45:00,261.86,262.04,261.11,261.12,7912.0,261.86,262.04,261.11,261.12,7912.0
2025-06-05 10:50:00,261.13,261.22,260.86,260.94,14337.0,261.13,261.22,260.86,260.94,14337.0
2025-06-05 10:55:00,261.03,261.38,260.9,261.38,3094.0,261.03,261.38,260.9,261.38,3094.0
2025-06-05 11:00:00,261.38,261.63,261.25,261.63,2297.0,261.38,261.63,261.25,261.63,2297.0
2025-06-05 11:05:00,261.63,261.63,261.27,261.38,2300.0,261.63,261.63,261.27,261.38,2300.0
2025-06-05 11:10:00,261.76,261.84,261.63,261.74,1383.0,261.76,261.84,261.63,261.74,1383.0
2025-06-05 11:15:00,261.76,262.33,261.76,262.25,2100.0,261.76,262.33,261.76,262.25,2100.0
2025-06-05 11:20:00,262.17,262.17,262.03,262.1,1450.0,262.17,262.17,262.03,262.1,1450.0
2025-06-05 11:25:00,261.97,262.2,261.91,262.2,3979.0,261.97,262.2,261.91,262.2,3979.0
2025-06-05 11:30:00,262.22,262.58,262.22,262.31,10872.0,262.22,262.58,262.22,262.31,10872.0
2025-06-05 11:35:00,262.41,262.56,262.41,262.53,1500.0,262.41,262.56,262.41,262.53,1500.0
2025-06-05 11:40:00,262.55,262.75,262.44,262.75,3300.0,262.55,262.75,262.44,262.75,3300.0
2025-06-05 11:45:00,262.57,262.57,262.26,262.26,2007.0,262.57,262.57,262.26,262.26,2007.0
2025-06-05 11:50:00,262.28,262.38,262.21,262.38,2393.0,262.28,262.38,262.21,262.38,2393.0
2025-06-05 11:55:00,262.39,262.67,262.39,262.6,2400.0,262.39,262.67,262.39,262.6,2400.0
2025-06-05 12:00:00,262.71,262.72,262.5,262.51,2921.0,262.71,262.72,262.5,262.51,2921.0
2025-06-05 12:05:00,262.57,262.62,262.4,262.62,2377.0,262.57,262.62,262.4,262.62,2377.0
2025-06-05 12:10:00,262.71,262.74,262.43,262.5,2539.0,262.71,262.74,262.43,262.5,2539.0
2025-06-05 12:15:00,262.41,262.63,262.25,262.25,2000.0,262.41,262.63,262.25,262.25,2000.0
2025-06-05 12:20:00,262.39,262.49,262.17,262.28,1900.0,262.39,262.49,262.17,262.28,1900.0
2025-06-05 12:25:00,262.3,262.61,262.2,262.61,5499.0,262.3,262.61,262.2,262.61,5499.0
2025-06-05 12:30:00,262.61,262.69,262.58,262.69,2760.0,262.61,262.69,262.58,262.69,2760.0
2025-06-05 12:35:00,262.66,262.68,262.45,262.62,7481.0,262.66,262.68,262.45,262.62,7481.0
2025-06-05 12:40:00,262.65,262.7,262.45,262.51,3100.0,262.65,262.7,262.45,262.51,3100.0
2025-06-05 12:45:00,262.44,262.48,261.4,261.4,3878.0,262.44,262.48,261.4,261.4,3878.0
2025-06-05 12:50:00,261.26,261.64,261.23,261.47,2611.0,261.26,261.64,261.23,261.47,2611.0
2025-06-05 12:55:00,261.51,261.61,261.37,261.37,2960.0,261.51,261.61,261.37,261.37,2960.0
2025-06-05 13:00:00,261.3,261.94,261.17,261.94,8763.0,261.3,261.94,261.17,261.94,8763.0
2025-06-05 13:05:00,261.89,262.41,261.85,262.35,5545.0,261.89,262.41,261.85,262.35,5545.0
2025-06-05 13:10:00,262.27,262.54,262.21,262.51,3800.0,262.27,262.54,262.21,262.51,3800.0
2025-06-05 13:15:00,262.61,262.75,262.32,262.32,2927.0,262.61,262.75,262.32,262.32,2927.0
2025-06-05 13:20:00,262.41,262.57,262.41,262.42,2100.0,262.41,262.57,262.41,262.42,2100.0
2025-06-05 13:25:00,262.4,262.68,262.4,262.53,1865.0,262.4,262.68,262.4,262.53,1865.0
2025-06-05 13:30:00,262.69,262.76,262.64,262.66,2455.0,262.69,262.76,262.64,262.66,2455.0
2025-06-05 13:35:00,262.67,262.8,262.58,262.74,3303.0,262.67,262.8,262.58,262.74,3303.0
2025-06-05 13:40:00,262.64,262.9,262.64,262.69,2233.0,262.64,262.9,262.64,262.69,2233.0
2025-06-05 13:45:00,262.59,262.73,262.56,262.72,1551.0,262.59,262.73,262.56,262.72,1551.0
2025-06-05 13:50:00,262.67,262.67,262.49,262.59,2157.0,262.67,262.67,262.49,262.59,2157.0
2025-06-05 13:55:00,262.51,262.51,262.32,262.43,1817.0,262.51,262.51,262.32,262.43,1817.0
2025-06-05 14:00:00,262.38,262.46,262.08,262.08,2175.0,262.38,262.46,262.08,262.08,2175.0
2025-06-05 14:05:00,262.02,262.02,261.79,261.83,1428.0,262.02,262.02,261.79,261.83,1428.0
2025-06-05 14:10:00,261.85,262.04,261.79,261.94,2800.0,261.85,262.04,261.79,261.94,2800.0
2025-06-05 14:15:00,261.83,261.83,261.11,261.58,3900.0,261.83,261.83,261.11,261.58,3900.0
2025-06-05 14:20:00,261.78,261.93,261.67,261.93,7503.0,261.78,261.93,261.67,261.93,7503.0
2025-06-05 14:25:00,261.86,262.04,261.85,261.92,2124.0,261.86,262.04,261.85,261.92,2124.0
2025-06-05 14:30:00,262.04,262.04,261.83,262.0,5543.0,262.04,262.04,261.83,262.0,5543.0
2025-06-05 14:35:00,261.99,262.1,261.74,261.97,4814.0,261.99,262.1,261.74,261.97,4814.0
2025-06-05 14:40:00,261.92,261.93,261.7,261.79,1900.0,261.92,261.93,261.7,261.79,1900.0
2025-06-05 14:45:00,261.85,261.99,261.85,261.87,2445.0,261.85,261.99,261.85,261.87,2445.0
2025-06-05 14:50:00,261.87,261.94,261.79,261.79,1400.0,261.87,261.94,261.79,261.79,1400.0
2025-06-05 14:55:00,261.79,261.91,261.67,261.77,6323.0,261.79,261.91,261.67,261.77,6323.0
2025-06-05 15:00:00,261.76,261.87,261.6,261.7,5940.0,261.76,261.87,261.6,261.7,5940.0
2025-06-05 15:05:00,261.72,261.73,261.56,261.62,4360.0,261.72,261.73,261.56,261.62,4360.0
2025-06-05 15:10:00,261.66,261.74,261.22,261.22,6346.0,261.66,261.74,261.22,261.22,6346.0
2025-06-05 15:15:00,261.28,261.4,260.07,260.16,7024.0,261.28,261.4,260.07,260.16,7024.0
2025-06-05 15:20:00,260.25,260.27,259.78,259.98,9770.0,260.25,260.27,259.78,259.98,9770.0
2025-06-05 15:25:00,259.91,260.3,259.73,260.22,7749.0,259.91,260.3,259.73,260.22,7749.0
2025-06-05 15:30:00,260.23,260.67,260.23,260.58,5020.0,260.23,260.67,260.23,260.58,5020.0
2025-06-05 15:35:00,260.42,261.13,260.41,261.06,8429.0,260.42,261.13,260.41,261.06,8429.0
2025-06-05 15:40:00,260.91,261.05,260.65,260.69,7683.0,260.91,261.05,260.65,260.69,7683.0
2025-06-05 15:45:00,260.64,260.92,260.53,260.6,11424.0,260.64,260.92,260.53,260.6,11424.0
2025-06-05 15:50:00,260.68,260.69,259.87,259.9,24128.0,260.68,260.69,259.87,259.9,24128.0
2025-06-05 15:55:00,259.89,260.02,259.46,259.78,78778.0,259.89,260.02,259.46,259.78,78778.0
2025-06-06 09:30:00,263.85,263.85,263.03,263.58,10332.0,263.85,263.85,263.03,263.58,10332.0
2025-06-06 09:35:00,263.79,263.83,262.83,263.35,3589.0,263.79,263.83,262.83,263.35,3589.0
2025-06-06 09:40:00,263.35,264.14,263.35,264.14,3611.0,263.35,264.14,263.35,264.14,3611.0
2025-06-06 09:45:00,264.21,264.41,264.03,264.15,6984.0,264.21,264.41,264.03,264.15,6984.0
2025-06-06 09:50:00,264.15,264.32,263.74,263.8,5175.0,264.15,264.32,263.74,263.8,5175.0
2025-06-06 09:55:00,263.84,264.31,263.6,264.31,8821.0,263.84,264.31,263.6,264.31,8821.0
2025-06-06 10:00:00,264.34,264.34,264.05,264.19,10560.0,264.34,264.34,264.05,264.19,10560.0
2025-06-06 10:05:00,264.18,264.19,263.55,263.55,3640.0,264.18,264.19,263.55,263.55,3640.0
2025-06-06 10:10:00,263.37,263.37,262.79,263.05,3084.0,263.37,263.37,262.79,263.05,3084.0
2025-06-06 10:15:00,263.16,263.2,262.88,263.03,1650.0,263.16,263.2,262.88,263.03,1650.0
2025-06-06 10:20:00,263.11,263.9,263.11,263.9,3798.0,263.11,263.9,263.11,263.9,3798.0
2025-06-06 10:25:00,264.03,264.06,263.59,263.59,1775.0,264.03,264.06,263.59,263.59,1775.0
2025-06-06 10:30:00,263.57,263.92,263.53,263.8,2406.0,263.57,263.92,263.53,263.8,2406.0
2025-06-06 10:35:00,263.79,264.15,263.76,264.1,1951.0,263.79,264.15,263.76,264.1,1951.0
2025-06-06 10:40:00,264.11,264.31,264.08,264.27,1337.0,264.11,264.31,264.08,264.27,1337.0
2025-06-06 10:45:00,264.26,264.56,264.26,264.56,1827.0,264.26,264.56,264.26,264.56,1827.0
2025-06-06 10:50:00,264.48,264.48,264.22,264.41,13598.0,264.48,264.48,264.22,264.41,13598.0
2025-06-06 10:55:00,264.38,264.6,264.31,264.6,2013.0,264.38,264.6,264.31,264.6,2013.0
2025-06-06 11:00:00,264.6,264.6,264.34,264.49,4668.0,264.6,264.6,264.34,264.49,4668.0
2025-06-06 11:05:00,264.57,265.05,264.57,264.92,3325.0,264.57,265.05,264.57,264.92,3325.0
2025-06-06 11:10:00,264.82,264.88,264.61,264.62,2532.0,264.82,264.88,264.61,264.62,2532.0
2025-06-06 11:15:00,264.61,264.72,263.93,263.94,1750.0,264.61,264.72,263.93,263.94,1750.0
2025-06-06 11:20:00,264.01,264.52,263.9,264.25,3248.0,264.01,264.52,263.9,264.25,3248.0
2025-06-06 11:25:00,264.2,264.56,264.2,264.56,644.0,264.2,264.56,264.2,264.56,644.0
2025-06-06 11:30:00,264.63,264.67,264.44,264.55,2600.0,264.63,264.67,264.44,264.55,2600.0
2025-06-06 11:35:00,264.59,264.99,264.55,264.71,2478.0,264.59,264.99,264.55,264.71,2478.0
2025-06-06 11:40:00,264.7,264.86,264.7,264.86,800.0,264.7,264.86,264.7,264.86,800.0
2025-06-06 11:45:00,264.86,265.26,264.73,265.25,4153.0,264.86,265.26,264.73,265.25,4153.0
2025-06-06 11:50:00,265.37,265.37,265.14,265.14,1114.0,265.37,265.37,265.14,265.14,1114.0
2025-06-06 11:55:00,265.15,265.29,265.08,265.29,2380.0,265.15,265.29,265.08,265.29,2380.0
2025-06-06 12:00:00,265.14,265.26,265.14,265.26,480.0,265.14,265.26,265.14,265.26,480.0
2025-06-06 12:05:00,265.34,265.49,265.34,265.49,463.0,265.34,265.49,265.34,265.49,463.0
2025-06-06 12:10:00,265.48,265.48,265.34,265.41,1769.0,265.48,265.48,265.34,265.41,1769.0
2025-06-06 12:15:00,265.26,265.47,265.25,265.46,3855.0,265.26,265.47,265.25,265.46,3855.0
2025-06-06 12:20:00,265.47,265.47,265.21,265.28,3072.0,265.47,265.47,265.21,265.28,3072.0
2025-06-06 12:25:00,265.39,265.39,265.11,265.24,3550.0,265.39,265.39,265.11,265.24,3550.0
2025-06-06 12:30:00,265.3,265.43,265.15,265.22,1559.0,265.3,265.43,265.15,265.22,1559.0
2025-06-06 12:35:00,265.21,265.3,265.03,265.28,2613.0,265.21,265.3,265.03,265.28,2613.0
2025-06-06 12:40:00,265.3,265.3,264.81,264.81,1750.0,265.3,265.3,264.81,264.81,1750.0
2025-06-06 12:45:00,264.94,265.08,264.9,265.0,1051.0,264.94,265.08,264.9,265.0,1051.0
2025-06-06 12:50:00,265.05,265.05,264.68,264.68,2313.0,265.05,265.05,264.68,264.68,2313.0
2025-06-06 12:55:00,264.75,264.75,264.53,264.54,1900.0,264.75,264.75,264.53,264.54,1900.0
2025-06-06 13:00:00,264.62,264.66,264.62,264.66,500.0,264.62,264.66,264.62,264.66,500.0
2025-06-06 13:05:00,264.54,264.55,264.44,264.51,2186.0,264.54,264.55,264.44,264.51,2186.0
2025-06-06 13:10:00,264.44,264.44,264.32,264.42,1448.0,264.44,264.44,264.32,264.42,1448.0
2025-06-06 13:15:00,264.44,264.75,264.43,264.51,1110.0,264.44,264.75,264.43,264.51,1110.0
2025-06-06 13:20:00,264.79,264.91,264.73,264.91,798.0,264.79,264.91,264.73,264.91,798.0
2025-06-06 13:25:00,264.93,264.93,264.71,264.82,2057.0,264.93,264.93,264.71,264.82,2057.0
2025-06-06 13:30:00,264.9,265.01,264.66,264.68,2938.0,264.9,265.01,264.66,264.68,2938.0
2025-06-06 13:35:00,264.68,264.68,264.61,264.68,824.0,264.68,264.68,264.61,264.68,824.0
2025-06-06 13:40:00,264.75,264.84,264.64,264.64,1932.0,264.75,264.84,264.64,264.64,1932.0
2025-06-06 13:45:00,264.73,264.73,264.73,264.73,100.0,264.73,264.73,264.73,264.73,100.0
2025-06-06 13:50:00,264.77,264.9,264.69,264.78,1848.0,264.77,264.9,264.69,264.78,1848.0
2025-06-06 13:55:00,264.83,264.94,264.81,264.81,1700.0,264.83,264.94,264.81,264.81,1700.0
2025-06-06 14:00:00,264.95,265.54,264.95,265.36,3503.0,264.95,265.54,264.95,265.36,3503.0
2025-06-06 14:05:00,265.38,265.52,265.3,265.52,1857.0,265.38,265.52,265.3,265.52,1857.0
2025-06-06 14:10:00,265.5,265.57,265.39,265.57,1007.0,265.5,265.57,265.39,265.57,1007.0
2025-06-06 14:15:00,265.57,265.63,265.43,265.62,2060.0,265.57,265.63,265.43,265.62,2060.0
2025-06-06 14:20:00,265.62,265.64,265.46,265.58,25489.0,265.62,265.64,265.46,265.58,25489.0
2025-06-06 14:25:00,265.58,265.61,265.39,265.41,1513.0,265.58,265.61,265.39,265.41,1513.0
2025-06-06 14:30:00,265.49,265.82,265.49,265.82,4662.0,265.49,265.82,265.49,265.82,4662.0
2025-06-06 14:35:00,265.66,265.7,265.47,265.49,2311.0,265.66,265.7,265.47,265.49,2311.0
2025-06-06 14:40:00,265.49,265.49,265.28,265.42,1556.0,265.49,265.49,265.28,265.42,1556.0
2025-06-06 14:45:00,265.3,265.38,265.29,265.37,1320.0,265.3,265.38,265.29,265.37,1320.0
2025-06-06 14:50:00,265.47,265.64,265.35,265.62,2745.0,265.47,265.64,265.35,265.62,2745.0
2025-06-06 14:55:00,265.6,265.69,265.56,265.56,1100.0,265.6,265.69,265.56,265.56,1100.0
2025-06-06 15:00:00,265.53,265.56,265.4,265.52,1744.0,265.53,265.56,265.4,265.52,1744.0
2025-06-06 15:05:00,265.6,265.61,265.38,265.44,1500.0,265.6,265.61,265.38,265.44,1500.0
2025-06-06 15:10:00,265.37,265.5,265.28,265.44,4062.0,265.37,265.5,265.28,265.44,4062.0
2025-06-06 15:15:00,265.33,265.66,265.33,265.66,1559.0,265.33,265.66,265.33,265.66,1559.0
2025-06-06 15:20:00,265.54,265.71,265.5,265.69,4074.0,265.54,265.71,265.5,265.69,4074.0
2025-06-06 15:25:00,265.73,265.88,265.73,265.81,5270.0,265.73,265.88,265.73,265.81,5270.0
2025-06-06 15:30:00,265.8,265.94,265.79,265.94,4487.0,265.8,265.94,265.79,265.94,4487.0
2025-06-06 15:35:00,265.93,266.05,265.82,265.82,8133.0,265.93,266.05,265.82,265.82,8133.0
2025-06-06 15:40:00,265.79,265.86,265.56,265.65,6499.0,265.79,265.86,265.56,265.65,6499.0
2025-06-06 15:45:00,265.69,265.81,265.45,265.47,7301.0,265.69,265.81,265.45,265.47,7301.0
2025-06-06 15:50:00,265.58,265.78,265.27,265.67,8983.0,265.58,265.78,265.27,265.67,8983.0
2025-06-06 15:55:00,265.66,265.86,265.5,265.64,32240.0,265.66,265.86,265.5,265.64,32240.0
2025-06-09 09:30:00,265.99,266.58,265.4,265.41,9803.0,265.99,266.58,265.4,265.41,9803.0
2025-06-09 09:35:00,265.41,266.42,265.3,266.23,6270.0,265.41,266.42,265.3,266.23,6270.0
2025-06-09 09:40:00,266.52,267.34,266.39,267.25,9619.0,266.52,267.34,266.39,267.25,9619.0
2025-06-09 09:45:00,267.25,267.56,266.39,266.55,11233.0,267.25,267.56,266.39,266.55,11233.0
2025-06-09 09:50:00,266.53,266.53,265.81,265.81,6991.0,266.53,266.53,265.81,265.81,6991.0
2025-06-09 09:55:00,265.85,265.85,265.64,265.72,2952.0,265.85,265.85,265.64,265.72,2952.0
2025-06-09 10:00:00,265.8,265.84,264.75,264.79,8581.0,265.8,265.84,264.75,264.79,8581.0
2025-06-09 10:05:00,264.85,265.75,264.85,265.75,7540.0,264.85,265.75,264.85,265.75,7540.0
2025-06-09 10:10:00,265.68,265.96,264.95,265.0,8276.0,265.68,265.96,264.95,265.0,8276.0
2025-06-09 10:15:00,264.82,265.2,264.82,265.07,6763.0,264.82,265.2,264.82,265.07,6763.0
2025-06-09 10:20:00,265.07,265.55,265.07,265.5,5656.0,265.07,265.55,265.07,265.5,5656.0
2025-06-09 10:25:00,265.5,265.78,265.48,265.71,3593.0,265.5,265.78,265.48,265.71,3593.0
2025-06-09 10:30:00,265.73,265.92,265.5,265.57,5933.0,265.73,265.92,265.5,265.57,5933.0
2025-06-09 10:35:00,265.52,265.52,265.15,265.27,3520.0,265.52,265.52,265.15,265.27,3520.0
2025-06-09 10:40:00,265.23,265.27,264.96,265.27,3993.0,265.23,265.27,264.96,265.27,3993.0
2025-06-09 10:45:00,265.45,265.6,265.19,265.26,4855.0,265.45,265.6,265.19,265.26,4855.0
2025-06-09 10:50:00,265.25,265.27,264.93,264.97,5150.0,265.25,265.27,264.93,264.97,5150.0
2025-06-09 10:55:00,265.01,265.57,265.01,265.56,4445.0,265.01,265.57,265.01,265.56,4445.0
2025-06-09 11:00:00,265.47,265.72,265.43,265.47,7346.0,265.47,265.72,265.43,265.47,7346.0
2025-06-09 11:05:00,265.47,265.52,264.68,264.77,5743.0,265.47,265.52,264.68,264.77,5743.0
2025-06-09 11:10:00,264.8,265.28,264.67,265.0,4400.0,264.8,265.28,264.67,265.0,4400.0
2025-06-09 11:15:00,264.93,265.44,264.86,265.4,6229.0,264.93,265.44,264.86,265.4,6229.0
2025-06-09 11:20:00,265.39,265.43,265.1,265.38,4703.0,265.39,265.43,265.1,265.38,4703.0
2025-06-09 11:25:00,265.4,265.51,265.23,265.26,3694.0,265.4,265.51,265.23,265.26,3694.0
2025-06-09 11:30:00,265.26,265.74,265.26,265.69,2850.0,265.26,265.74,265.26,265.69,2850.0
2025-06-09 11:35:00,265.69,265.8,265.64,265.67,2250.0,265.69,265.8,265.64,265.67,2250.0
2025-06-09 11:40:00,265.77,265.93,265.77,265.93,2151.0,265.77,265.93,265.77,265.93,2151.0
2025-06-09 11:45:00,266.03,266.03,265.67,265.79,5362.0,266.03,266.03,265.67,265.79,5362.0
2025-06-09 11:50:00,265.82,265.82,265.53,265.77,3241.0,265.82,265.82,265.53,265.77,3241.0
2025-06-09 11:55:00,265.93,266.0,265.77,265.86,18682.0,265.93,266.0,265.77,265.86,18682.0
2025-06-09 12:00:00,265.92,266.18,265.9,265.93,4541.0,265.92,266.18,265.9,265.93,4541.0
2025-06-09 12:05:00,265.94,266.42,265.93,266.42,12607.0,265.94,266.42,265.93,266.42,12607.0
2025-06-09 12:10:00,266.31,266.69,266.3,266.62,5124.0,266.31,266.69,266.3,266.62,5124.0
2025-06-09 12:15:00,266.47,266.47,266.26,266.43,3150.0,266.47,266.47,266.26,266.43,3150.0
2025-06-09 12:20:00,266.53,266.6,266.32,266.36,4700.0,266.53,266.6,266.32,266.36,4700.0
2025-06-09 12:25:00,266.36,266.61,266.29,266.5,2660.0,266.36,266.61,266.29,266.5,2660.0
2025-06-09 12:30:00,266.61,266.99,266.57,266.97,3378.0,266.61,266.99,266.57,266.97,3378.0
2025-06-09 12:35:00,266.85,266.96,266.77,266.96,3565.0,266.85,266.96,266.77,266.96,3565.0
2025-06-09 12:40:00,266.94,266.98,266.86,266.9,1692.0,266.94,266.98,266.86,266.9,1692.0
2025-06-09 12:45:00,267.01,267.09,266.98,267.04,4887.0,267.01,267.09,266.98,267.04,4887.0
2025-06-09 12:50:00,266.95,267.29,266.93,267.25,2981.0,266.95,267.29,266.93,267.25,2981.0
2025-06-09 12:55:00,267.08,267.08,266.56,266.75,2974.0,267.08,267.08,266.56,266.75,2974.0
2025-06-09 13:00:00,266.85,266.95,266.64,266.95,2897.0,266.85,266.95,266.64,266.95,2897.0
2025-06-09 13:05:00,266.95,267.11,266.76,266.76,3171.0,266.95,267.11,266.76,266.76,3171.0
2025-06-09 13:10:00,266.65,267.09,266.65,267.04,3052.0,266.65,267.09,266.65,267.04,3052.0
2025-06-09 13:15:00,266.94,267.07,266.94,267.07,1502.0,266.94,267.07,266.94,267.07,1502.0
2025-06-09 13:20:00,266.96,267.24,266.95,267.17,3499.0,266.96,267.24,266.95,267.17,3499.0
2025-06-09 13:25:00,267.13,267.45,267.13,267.35,3259.0,267.13,267.45,267.13,267.35,3259.0
2025-06-09 13:30:00,267.35,267.4,267.26,267.38,1500.0,267.35,267.4,267.26,267.38,1500.0
2025-06-09 13:35:00,267.47,267.5,267.28,267.35,3500.0,267.47,267.5,267.28,267.35,3500.0
2025-06-09 13:40:00,267.29,267.47,267.12,267.47,3242.0,267.29,267.47,267.12,267.47,3242.0
2025-06-09 13:45:00,267.6,267.64,267.54,267.59,500.0,267.6,267.64,267.54,267.59,500.0
2025-06-09 13:50:00,267.6,267.69,267.6,267.69,900.0,267.6,267.69,267.6,267.69,900.0
2025-06-09 13:55:00,267.73,267.73,267.28,267.28,4877.0,267.73,267.73,267.28,267.28,4877.0
2025-06-09 14:00:00,267.31,267.49,267.31,267.42,1010.0,267.31,267.49,267.31,267.42,1010.0
2025-06-09 14:05:00,267.53,267.54,267.38,267.38,1783.0,267.53,267.54,267.38,267.38,1783.0
2025-06-09 14:10:00,267.44,267.55,267.36,267.55,2167.0,267.44,267.55,267.36,267.55,2167.0
2025-06-09 14:15:00,267.58,267.58,267.39,267.45,2219.0,267.58,267.58,267.39,267.45,2219.0
2025-06-09 14:20:00,267.44,267.52,267.38,267.4,2069.0,267.44,267.52,267.38,267.4,2069.0
2025-06-09 14:25:00,267.41,267.41,267.35,267.41,920.0,267.41,267.41,267.35,267.41,920.0
2025-06-09 14:30:00,267.43,267.44,267.15,267.15,5329.0,267.43,267.44,267.15,267.15,5329.0
2025-06-09 14:35:00,267.09,267.15,266.79,266.79,3102.0,267.09,267.15,266.79,266.79,3102.0
2025-06-09 14:40:00,266.84,266.84,266.62,266.62,2326.0,266.84,266.84,266.62,266.62,2326.0
2025-06-09 14:45:00,266.7,266.74,266.6,266.67,2143.0,266.7,266.74,266.6,266.67,2143.0
2025-06-09 14:50:00,266.64,266.74,266.51,266.51,3393.0,266.64,266.74,266.51,266.51,3393.0
2025-06-09 14:55:00,266.57,266.58,266.32,266.45,3961.0,266.57,266.58,266.32,266.45,3961.0
2025-06-09 15:00:00,266.46,266.78,266.44,266.63,5068.0,266.46,266.78,266.44,266.63,5068.0
2025-06-09 15:05:00,266.64,266.76,266.6,266.72,2725.0,266.64,266.76,266.6,266.72,2725.0
2025-06-09 15:10:00,266.63,266.71,266.41,266.45,3561.0,266.63,266.71,266.41,266.45,3561.0
2025-06-09 15:15:00,266.4,266.53,266.3,266.33,4485.0,266.4,266.53,266.3,266.33,4485.0
2025-06-09 15:20:00,266.42,266.44,266.25,266.33,3619.0,266.42,266.44,266.25,266.33,3619.0
2025-06-09 15:25:00,266.27,266.41,266.2,266.3,7567.0,266.27,266.41,266.2,266.3,7567.0
2025-06-09 15:30:00,266.33,266.36,266.06,266.08,7543.0,266.33,266.36,266.06,266.08,7543.0
2025-06-09 15:35:00,266.13,266.39,266.12,266.14,6693.0,266.13,266.39,266.12,266.14,6693.0
2025-06-09 15:40:00,266.13,266.14,265.91,265.92,8297.0,266.13,266.14,265.91,265.92,8297.0
2025-06-09 15:45:00,265.92,266.13,265.88,265.98,8660.0,265.92,266.13,265.88,265.98,8660.0
2025-06-09 15:50:00,266.08,266.43,266.0,266.0,20157.0,266.08,266.43,266.0,266.0,20157.0
2025-06-09 15:55:00,266.07,266.21,265.83,265.85,67057.0,266.07,266.21,265.83,265.85,67057.0
2025-06-10 09:30:00,266.12,266.69,265.75,266.19,12973.0,266.12,266.69,265.75,266.19,12973.0
2025-06-10 09:35:00,266.14,266.71,266.14,266.61,1950.0,266.14,266.71,266.14,266.61,1950.0
2025-06-10 09:40:00,266.88,267.5,266.87,267.32,4442.0,266.88,267.5,266.87,267.32,4442.0
2025-06-10 09:45:00,267.51,267.59,267.16,267.36,5902.0,267.51,267.59,267.16,267.36,5902.0
2025-06-10 09:50:00,267.25,267.75,266.95,267.0,7721.0,267.25,267.75,266.95,267.0,7721.0
2025-06-10 09:55:00,267.12,267.52,267.12,267.25,2079.0,267.12,267.52,267.12,267.25,2079.0
2025-06-10 10:00:00,267.38,267.58,266.87,267.36,7350.0,267.38,267.58,266.87,267.36,7350.0
2025-06-10 10:05:00,267.41,267.55,266.67,266.81,3570.0,267.41,267.55,266.67,266.81,3570.0
2025-06-10 10:10:00,267.03,267.7,267.03,267.33,4453.0,267.03,267.7,267.03,267.33,4453.0
2025-06-10 10:15:00,267.44,267.64,267.25,267.59,5968.0,267.44,267.64,267.25,267.59,5968.0
2025-06-10 10:20:00,267.51,268.16,267.38,268.16,5291.0,267.51,268.16,267.38,268.16,5291.0
2025-06-10 10:25:00,268.03,268.44,267.69,268.27,5116.0,268.03,268.44,267.69,268.27,5116.0
2025-06-10 10:30:00,268.19,268.36,267.68,267.83,13388.0,268.19,268.36,267.68,267.83,13388.0
2025-06-10 10:35:00,267.76,268.03,267.75,267.79,2940.0,267.76,268.03,267.75,267.79,2940.0
2025-06-10 10:40:00,267.78,268.34,267.77,268.1,2103.0,267.78,268.34,267.77,268.1,2103.0
2025-06-10 10:45:00,268.4,268.65,268.15,268.57,12154.0,268.4,268.65,268.15,268.57,12154.0
2025-06-10 10:50:00,268.57,268.58,268.23,268.31,4194.0,268.57,268.58,268.23,268.31,4194.0
2025-06-10 10:55:00,268.18,268.31,267.89,268.0,3939.0,268.18,268.31,267.89,268.0,3939.0
2025-06-10 11:00:00,268.0,268.23,267.88,268.06,5807.0,268.0,268.23,267.88,268.06,5807.0
2025-06-10 11:05:00,268.16,268.28,268.01,268.01,3045.0,268.16,268.28,268.01,268.01,3045.0
2025-06-10 11:10:00,268.11,268.22,267.88,268.06,5098.0,268.11,268.22,267.88,268.06,5098.0
2025-06-10 11:15:00,268.09,268.47,268.09,268.36,2299.0,268.09,268.47,268.09,268.36,2299.0
2025-06-10 11:20:00,268.35,268.45,268.18,268.18,8115.0,268.35,268.45,268.18,268.18,8115.0
2025-06-10 11:25:00,268.24,268.76,268.15,268.76,6606.0,268.24,268.76,268.15,268.76,6606.0
2025-06-10 11:30:00,268.82,268.83,267.69,268.0,8257.0,268.82,268.83,267.69,268.0,8257.0
2025-06-10 11:35:00,268.03,268.43,268.03,268.4,4012.0,268.03,268.43,268.03,268.4,4012.0
2025-06-10 11:40:00,268.47,268.48,268.24,268.39,1311.0,268.47,268.48,268.24,268.39,1311.0
2025-06-10 11:45:00,268.39,268.45,268.29,268.42,3145.0,268.39,268.45,268.29,268.42,3145.0
2025-06-10 11:50:00,268.46,268.5,268.32,268.32,4803.0,268.46,268.5,268.32,268.32,4803.0
2025-06-10 11:55:00,268.34,268.4,268.22,268.23,1640.0,268.34,268.4,268.22,268.23,1640.0
2025-06-10 12:00:00,268.21,268.93,268.21,268.8,4569.0,268.21,268.93,268.21,268.8,4569.0
2025-06-10 12:05:00,268.8,268.93,268.8,268.92,2362.0,268.8,268.93,268.8,268.92,2362.0
2025-06-10 12:10:00,268.94,269.08,268.94,269.02,2018.0,268.94,269.08,268.94,269.02,2018.0
2025-06-10 12:15:00,268.98,269.05,268.89,268.89,4735.0,268.98,269.05,268.89,268.89,4735.0
2025-06-10 12:20:00,268.83,268.88,268.75,268.82,2947.0,268.83,268.88,268.75,268.82,2947.0
2025-06-10 12:25:00,268.82,268.83,268.45,268.57,3697.0,268.82,268.83,268.45,268.57,3697.0
2025-06-10 12:30:00,268.53,268.58,268.24,268.51,5010.0,268.53,268.58,268.24,268.51,5010.0
2025-06-10 12:35:00,268.7,268.93,268.7,268.83,1062.0,268.7,268.93,268.7,268.83,1062.0
2025-06-10 12:40:00,268.83,268.83,268.57,268.65,500.0,268.83,268.83,268.57,268.65,500.0
2025-06-10 12:45:00,268.69,268.78,268.5,268.5,2195.0,268.69,268.78,268.5,268.5,2195.0
2025-06-10 12:50:00,268.52,268.77,268.5,268.74,1620.0,268.52,268.77,268.5,268.74,1620.0
2025-06-10 12:55:00,268.75,268.75,268.58,268.65,700.0,268.75,268.75,268.58,268.65,700.0
2025-06-10 13:00:00,268.65,268.74,268.34,268.43,2598.0,268.65,268.74,268.34,268.43,2598.0
2025-06-10 13:05:00,268.4,268.65,268.39,268.64,1500.0,268.4,268.65,268.39,268.64,1500.0
2025-06-10 13:10:00,268.64,268.77,268.54,268.77,3297.0,268.64,268.77,268.54,268.77,3297.0
2025-06-10 13:15:00,268.74,268.8,268.52,268.53,1407.0,268.74,268.8,268.52,268.53,1407.0
2025-06-10 13:20:00,268.6,268.6,268.46,268.53,1100.0,268.6,268.6,268.46,268.53,1100.0
2025-06-10 13:25:00,268.6,268.71,268.33,268.33,4895.0,268.6,268.71,268.33,268.33,4895.0
2025-06-10 13:30:00,268.4,268.45,268.19,268.19,4324.0,268.4,268.45,268.19,268.19,4324.0
2025-06-10 13:35:00,268.23,268.29,268.19,268.21,2486.0,268.23,268.29,268.19,268.21,2486.0
2025-06-10 13:40:00,268.19,268.22,267.7,267.75,6096.0,268.19,268.22,267.7,267.75,6096.0
2025-06-10 13:45:00,267.79,267.81,267.62,267.62,2938.0,267.79,267.81,267.62,267.62,2938.0
2025-06-10 13:50:00,267.62,267.89,267.5,267.59,4872.0,267.62,267.89,267.5,267.59,4872.0
2025-06-10 13:55:00,267.59,267.65,267.29,267.31,3364.0,267.59,267.65,267.29,267.31,3364.0
2025-06-10 14:00:00,267.21,267.21,266.68,266.75,7508.0,267.21,267.21,266.68,266.75,7508.0
2025-06-10 14:05:00,266.66,267.05,266.54,266.9,13719.0,266.66,267.05,266.54,266.9,13719.0
2025-06-10 14:10:00,266.9,266.96,266.72,266.83,4022.0,266.9,266.96,266.72,266.83,4022.0
2025-06-10 14:15:00,266.83,266.97,266.83,266.95,4144.0,266.83,266.97,266.83,266.95,4144.0
2025-06-10 14:20:00,266.95,267.02,266.59,266.65,3577.0,266.95,267.02,266.59,266.65,3577.0
2025-06-10 14:25:00,266.63,266.63,266.39,266.47,1743.0,266.63,266.63,266.39,266.47,1743.0
2025-06-10 14:30:00,266.43,266.54,266.29,266.43,4182.0,266.43,266.54,266.29,266.43,4182.0
2025-06-10 14:35:00,266.49,266.62,266.42,266.61,2231.0,266.49,266.62,266.42,266.61,2231.0
2025-06-10 14:40:00,266.63,266.7,266.56,266.56,4070.0,266.63,266.7,266.56,266.56,4070.0
2025-06-10 14:45:00,266.62,266.7,266.48,266.66,4032.0,266.62,266.7,266.48,266.66,4032.0
2025-06-10 14:50:00,266.72,266.99,266.67,266.99,2863.0,266.72,266.99,266.67,266.99,2863.0
2025-06-10 14:55:00,266.97,267.66,266.96,267.51,3568.0,266.97,267.66,266.96,267.51,3568.0
2025-06-10 15:00:00,267.51,267.77,267.51,267.75,3937.0,267.51,267.77,267.51,267.75,3937.0
2025-06-10 15:05:00,267.65,267.88,267.61,267.69,3805.0,267.65,267.88,267.61,267.69,3805.0
2025-06-10 15:10:00,267.73,267.76,267.57,267.63,4951.0,267.73,267.76,267.57,267.63,4951.0
2025-06-10 15:15:00,267.61,267.61,267.39,267.49,5055.0,267.61,267.61,267.39,267.49,5055.0
2025-06-10 15:20:00,267.48,267.6,267.34,267.4,6979.0,267.48,267.6,267.34,267.4,6979.0
2025-06-10 15:25:00,267.39,267.44,267.24,267.38,4510.0,267.39,267.44,267.24,267.38,4510.0
2025-06-10 15:30:00,267.3,267.46,267.23,267.26,8091.0,267.3,267.46,267.23,267.26,8091.0
2025-06-10 15:35:00,267.23,267.57,267.23,267.48,7222.0,267.23,267.57,267.23,267.48,7222.0
2025-06-10 15:40:00,267.47,267.55,267.11,267.29,11805.0,267.47,267.55,267.11,267.29,11805.0
2025-06-10 15:45:00,267.28,267.3,267.01,267.01,10994.0,267.28,267.3,267.01,267.01,10994.0
2025-06-10 15:50:00,267.08,267.56,267.06,267.56,19905.0,267.08,267.56,267.06,267.56,19905.0
2025-06-10 15:55:00,267.72,268.24,267.63,268.0,36107.0,267.72,268.24,267.63,268.0,36107.0
2025-06-11 09:30:00,269.03,269.04,267.18,267.19,18551.0,269.03,269.04,267.18,267.19,18551.0
2025-06-11 09:35:00,267.22,267.42,266.86,267.14,3065.0,267.22,267.42,266.86,267.14,3065.0
2025-06-11 09:40:00,267.27,268.4,267.27,268.4,3783.0,267.27,268.4,267.27,268.4,3783.0
2025-06-11 09:45:00,268.4,268.4,267.82,267.98,3781.0,268.4,268.4,267.82,267.98,3781.0
2025-06-11 09:50:00,268.02,268.43,267.95,267.95,3110.0,268.02,268.43,267.95,267.95,3110.0
2025-06-11 09:55:00,267.93,268.34,267.81,268.31,2583.0,267.93,268.34,267.81,268.31,2583.0
2025-06-11 10:00:00,268.5,268.64,268.03,268.13,2959.0,268.5,268.64,268.03,268.13,2959.0
2025-06-11 10:05:00,268.27,268.64,268.24,268.64,3242.0,268.27,268.64,268.24,268.64,3242.0
2025-06-11 10:10:00,268.63,268.63,267.98,268.05,2472.0,268.63,268.63,267.98,268.05,2472.0
2025-06-11 10:15:00,268.25,268.64,268.21,268.63,2750.0,268.25,268.64,268.21,268.63,2750.0
2025-06-11 10:20:00,268.75,269.01,268.66,269.0,3536.0,268.75,269.01,268.66,269.0,3536.0
2025-06-11 10:25:00,269.12,269.18,268.95,269.0,2000.0,269.12,269.18,268.95,269.0,2000.0
2025-06-11 10:30:00,269.06,269.19,268.64,268.77,7517.0,269.06,269.19,268.64,268.77,7517.0
2025-06-11 10:35:00,268.75,268.92,268.74,268.87,700.0,268.75,268.92,268.74,268.87,700.0
2025-06-11 10:40:00,268.67,268.68,268.37,268.66,3045.0,268.67,268.68,268.37,268.66,3045.0
2025-06-11 10:45:00,268.62,268.83,268.62,268.67,1662.0,268.62,268.83,268.62,268.67,1662.0
2025-06-11 10:50:00,268.82,269.0,268.77,268.97,1944.0,268.82,269.0,268.77,268.97,1944.0
2025-06-11 10:55:00,268.96,269.0,268.38,268.38,2153.0,268.96,269.0,268.38,268.38,2153.0
2025-06-11 11:00:00,268.37,268.83,268.37,268.83,1000.0,268.37,268.83,268.37,268.83,1000.0
2025-06-11 11:05:00,268.75,268.83,268.13,268.29,4245.0,268.75,268.83,268.13,268.29,4245.0
2025-06-11 11:10:00,268.15,268.58,268.03,268.4,2514.0,268.15,268.58,268.03,268.4,2514.0
2025-06-11 11:15:00,268.38,268.39,268.15,268.24,1349.0,268.38,268.39,268.15,268.24,1349.0
2025-06-11 11:20:00,268.28,268.35,268.15,268.35,1440.0,268.28,268.35,268.15,268.35,1440.0
2025-06-11 11:25:00,268.52,268.52,268.12,268.2,2415.0,268.52,268.52,268.12,268.2,2415.0
2025-06-11 11:30:00,268.21,268.21,268.11,268.11,1511.0,268.21,268.21,268.11,268.11,1511.0
2025-06-11 11:35:00,268.18,268.25,268.02,268.03,2606.0,268.18,268.25,268.02,268.03,2606.0
2025-06-11 11:40:00,268.03,268.13,267.81,267.94,4975.0,268.03,268.13,267.81,267.94,4975.0
2025-06-11 11:45:00,267.86,268.03,267.75,267.88,3000.0,267.86,268.03,267.75,267.88,3000.0
2025-06-11 11:50:00,267.81,268.24,267.8,268.24,6829.0,267.81,268.24,267.8,268.24,6829.0
2025-06-11 11:55:00,268.14,268.14,267.9,267.99,3026.0,268.14,268.14,267.9,267.99,3026.0
2025-06-11 12:00:00,267.97,267.97,267.61,267.62,1777.0,267.97,267.97,267.61,267.62,1777.0
2025-06-11 12:05:00,267.49,267.6,267.33,267.6,2376.0,267.49,267.6,267.33,267.6,2376.0
2025-06-11 12:10:00,267.61,267.82,267.42,267.51,5513.0,267.61,267.82,267.42,267.51,5513.0
2025-06-11 12:15:00,267.58,267.71,267.35,267.35,2961.0,267.58,267.71,267.35,267.35,2961.0
2025-06-11 12:20:00,267.35,267.69,267.23,267.68,1583.0,267.35,267.69,267.23,267.68,1583.0
2025-06-11 12:25:00,267.83,267.9,267.83,267.9,700.0,267.83,267.9,267.83,267.9,700.0
2025-06-11 12:30:00,268.0,268.04,267.68,267.91,2420.0,268.0,268.04,267.68,267.91,2420.0
2025-06-11 12:35:00,267.85,267.85,267.53,267.53,1368.0,267.85,267.85,267.53,267.53,1368.0
2025-06-11 12:40:00,267.58,267.67,267.58,267.67,800.0,267.58,267.67,267.58,267.67,800.0
2025-06-11 12:45:00,267.65,267.76,267.63,267.67,1217.0,267.65,267.76,267.63,267.67,1217.0
2025-06-11 12:50:00,267.82,267.83,267.58,267.58,3090.0,267.82,267.83,267.58,267.58,3090.0
2025-06-11 12:55:00,267.51,267.53,267.41,267.52,1051.0,267.51,267.53,267.41,267.52,1051.0
2025-06-11 13:00:00,267.53,267.82,267.44,267.81,2001.0,267.53,267.82,267.44,267.81,2001.0
2025-06-11 13:05:00,267.81,267.82,267.63,267.69,1800.0,267.81,267.82,267.63,267.69,1800.0
2025-06-11 13:10:00,267.66,267.75,267.59,267.59,1980.0,267.66,267.75,267.59,267.59,1980.0
2025-06-11 13:15:00,267.58,267.83,267.55,267.83,3534.0,267.58,267.83,267.55,267.83,3534.0
2025-06-11 13:20:00,267.8,268.02,267.8,268.02,950.0,267.8,268.02,267.8,268.02,950.0
2025-06-11 13:25:00,268.06,268.08,267.89,268.0,2583.0,268.06,268.08,267.89,268.0,2583.0
2025-06-11 13:30:00,268.09,268.21,268.05,268.15,2680.0,268.09,268.21,268.05,268.15,2680.0
2025-06-11 13:35:00,268.08,268.13,267.86,268.0,3309.0,268.08,268.13,267.86,268.0,3309.0
2025-06-11 13:40:00,267.92,267.92,267.57,267.65,3620.0,267.92,267.92,267.57,267.65,3620.0
2025-06-11 13:45:00,267.67,267.67,267.24,267.32,5766.0,267.67,267.67,267.24,267.32,5766.0
2025-06-11 13:50:00,267.26,267.36,267.16,267.16,2207.0,267.26,267.36,267.16,267.16,2207.0
2025-06-11 13:55:00,267.26,267.28,266.86,266.87,9865.0,267.26,267.28,266.86,266.87,9865.0
2025-06-11 14:00:00,266.96,267.19,266.12,266.31,5450.0,266.96,267.19,266.12,266.31,5450.0
2025-06-11 14:05:00,266.3,266.69,266.3,266.62,1802.0,266.3,266.69,266.3,266.62,1802.0
2025-06-11 14:10:00,266.47,266.49,266.28,266.29,3828.0,266.47,266.49,266.28,266.29,3828.0
2025-06-11 14:15:00,265.93,266.08,265.61,265.92,4576.0,265.93,266.08,265.61,265.92,4576.0
2025-06-11 14:20:00,265.93,266.28,265.89,266.26,3785.0,265.93,266.28,265.89,266.26,3785.0
2025-06-11 14:25:00,266.26,266.37,265.78,265.85,2383.0,266.26,266.37,265.78,265.85,2383.0
2025-06-11 14:30:00,265.64,266.25,265.52,266.21,8899.0,265.64,266.25,265.52,266.21,8899.0
2025-06-11 14:35:00,266.23,266.42,266.14,266.33,6800.0,266.23,266.42,266.14,266.33,6800.0
2025-06-11 14:40:00,266.31,266.48,266.2,266.48,6977.0,266.31,266.48,266.2,266.48,6977.0
2025-06-11 14:45:00,266.63,266.71,266.5,266.65,4416.0,266.63,266.71,266.5,266.65,4416.0
2025-06-11 14:50:00,266.62,266.89,266.57,266.66,8995.0,266.62,266.89,266.57,266.66,8995.0
2025-06-11 14:55:00,266.57,266.58,266.24,266.34,4820.0,266.57,266.58,266.24,266.34,4820.0
2025-06-11 15:00:00,266.41,266.42,266.08,266.34,2043.0,266.41,266.42,266.08,266.34,2043.0
2025-06-11 15:05:00,266.24,266.54,266.17,266.54,4119.0,266.24,266.54,266.17,266.54,4119.0
2025-06-11 15:10:00,266.61,266.62,266.38,266.49,3004.0,266.61,266.62,266.38,266.49,3004.0
2025-06-11 15:15:00,266.49,266.49,266.12,266.13,2700.0,266.49,266.49,266.12,266.13,2700.0
2025-06-11 15:20:00,266.12,266.41,266.1,266.29,5599.0,266.12,266.41,266.1,266.29,5599.0
2025-06-11 15:25:00,266.37,266.38,266.03,266.03,18687.0,266.37,266.38,266.03,266.03,18687.0
2025-06-11 15:30:00,265.97,266.12,265.35,265.47,6261.0,265.97,266.12,265.35,265.47,6261.0
2025-06-11 15:35:00,265.51,265.86,265.5,265.82,6957.0,265.51,265.86,265.5,265.82,6957.0
2025-06-11 15:40:00,265.83,265.94,265.64,265.74,10811.0,265.83,265.94,265.64,265.74,10811.0
2025-06-11 15:45:00,265.82,266.0,265.44,265.44,10486.0,265.82,266.0,265.44,265.44,10486.0
2025-06-11 15:50:00,265.56,266.2,265.56,265.96,20529.0,265.56,266.2,265.56,265.96,20529.0
2025-06-11 15:55:00,265.87,266.3,265.87,266.04,37731.0,265.87,266.3,265.87,266.04,37731.0
2025-06-12 09:30:00,264.24,264.58,262.86,262.88,12299.0,264.24,264.58,262.86,262.88,12299.0
2025-06-12 09:35:00,262.88,263.65,262.87,263.41,3968.0,262.88,263.65,262.87,263.41,3968.0
2025-06-12 09:40:00,263.41,263.41,262.87,262.87,4530.0,263.41,263.41,262.87,262.87,4530.0
2025-06-12 09:45:00,262.84,263.21,262.56,263.21,1472.0,262.84,263.21,262.56,263.21,1472.0
2025-06-12 09:50:00,263.45,264.12,263.42,264.12,3450.0,263.45,264.12,263.42,264.12,3450.0
2025-06-12 09:55:00,264.1,264.1,263.46,263.46,3169.0,264.1,264.1,263.46,263.46,3169.0
2025-06-12 10:00:00,263.36,264.53,263.36,264.53,2605.0,263.36,264.53,263.36,264.53,2605.0
2025-06-12 10:05:00,264.37,264.83,264.07,264.57,4787.0,264.37,264.83,264.07,264.57,4787.0
2025-06-12 10:10:00,264.56,264.91,264.41,264.7,2274.0,264.56,264.91,264.41,264.7,2274.0
2025-06-12 10:15:00,264.81,265.3,264.8,265.3,3589.0,264.81,265.3,264.8,265.3,3589.0
2025-06-12 10:20:00,265.24,265.31,264.94,265.31,2275.0,265.24,265.31,264.94,265.31,2275.0
2025-06-12 10:25:00,265.28,265.36,264.76,264.76,4516.0,265.28,265.36,264.76,264.76,4516.0
2025-06-12 10:30:00,264.76,265.04,264.75,265.01,3545.0,264.76,265.04,264.75,265.01,3545.0
2025-06-12 10:35:00,265.01,265.49,265.0,265.46,2071.0,265.01,265.49,265.0,265.46,2071.0
2025-06-12 10:40:00,265.58,265.72,265.46,265.6,2638.0,265.58,265.72,265.46,265.6,2638.0
2025-06-12 10:45:00,265.67,265.84,265.55,265.62,4404.0,265.67,265.84,265.55,265.62,4404.0
2025-06-12 10:50:00,265.67,265.67,265.13,265.13,1100.0,265.67,265.67,265.13,265.13,1100.0
2025-06-12 10:55:00,265.08,265.08,264.74,264.86,2100.0,265.08,265.08,264.74,264.86,2100.0
2025-06-12 11:00:00,264.9,265.37,264.9,265.23,5527.0,264.9,265.37,264.9,265.23,5527.0
2025-06-12 11:05:00,264.95,264.95,264.59,264.7,3018.0,264.95,264.95,264.59,264.7,3018.0
2025-06-12 11:10:00,264.7,264.74,264.47,264.74,9149.0,264.7,264.74,264.47,264.74,9149.0
2025-06-12 11:15:00,264.62,264.67,264.37,264.67,2804.0,264.62,264.67,264.37,264.67,2804.0
2025-06-12 11:20:00,264.48,264.48,263.82,263.93,4975.0,264.48,264.48,263.82,263.93,4975.0
2025-06-12 11:25:00,263.88,264.41,263.87,264.4,6783.0,263.88,264.41,263.87,264.4,6783.0
2025-06-12 11:30:00,264.2,264.34,263.89,264.02,7543.0,264.2,264.34,263.89,264.02,7543.0
2025-06-12 11:35:00,263.98,263.98,263.73,263.95,2408.0,263.98,263.98,263.73,263.95,2408.0
2025-06-12 11:40:00,263.99,264.01,263.99,264.0,800.0,263.99,264.01,263.99,264.0,800.0
2025-06-12 11:45:00,264.0,264.15,263.96,264.11,1704.0,264.0,264.15,263.96,264.11,1704.0
2025-06-12 11:50:00,264.11,264.29,263.92,264.29,4181.0,264.11,264.29,263.92,264.29,4181.0
2025-06-12 11:55:00,264.2,264.37,264.16,264.27,1613.0,264.2,264.37,264.16,264.27,1613.0
2025-06-12 12:00:00,264.26,264.42,263.94,263.97,2205.0,264.26,264.42,263.94,263.97,2205.0
2025-06-12 12:05:00,263.97,264.41,263.96,264.41,2300.0,263.97,264.41,263.96,264.41,2300.0
2025-06-12 12:10:00,264.49,264.71,264.31,264.31,3000.0,264.49,264.71,264.31,264.31,3000.0
2025-06-12 12:15:00,264.45,264.48,264.39,264.39,700.0,264.45,264.48,264.39,264.39,700.0
2025-06-12 12:20:00,264.34,264.42,264.14,264.15,3445.0,264.34,264.42,264.14,264.15,3445.0
2025-06-12 12:25:00,264.15,264.51,264.15,264.5,3391.0,264.15,264.51,264.15,264.5,3391.0
2025-06-12 12:30:00,264.4,264.51,264.22,264.49,3254.0,264.4,264.51,264.22,264.49,3254.0
2025-06-12 12:35:00,264.55,264.69,264.47,264.68,4124.0,264.55,264.69,264.47,264.68,4124.0
2025-06-12 12:40:00,264.73,264.79,264.65,264.67,1500.0,264.73,264.79,264.65,264.67,1500.0
2025-06-12 12:45:00,264.67,264.77,264.34,264.34,1600.0,264.67,264.77,264.34,264.34,1600.0
2025-06-12 12:50:00,264.27,264.34,264.14,264.15,2485.0,264.27,264.34,264.14,264.15,2485.0
2025-06-12 12:55:00,264.16,264.18,264.11,264.17,4108.0,264.16,264.18,264.11,264.17,4108.0
2025-06-12 13:00:00,264.17,264.54,264.12,264.29,9237.0,264.17,264.54,264.12,264.29,9237.0
2025-06-12 13:05:00,264.23,264.4,264.18,264.32,2787.0,264.23,264.4,264.18,264.32,2787.0
2025-06-12 13:10:00,264.32,264.57,264.32,264.4,1105.0,264.32,264.57,264.32,264.4,1105.0
2025-06-12 13:15:00,264.4,264.59,264.32,264.51,3932.0,264.4,264.59,264.32,264.51,3932.0
2025-06-12 13:20:00,264.4,264.48,264.33,264.33,3196.0,264.4,264.48,264.33,264.33,3196.0
2025-06-12 13:25:00,264.36,264.46,264.18,264.18,3267.0,264.36,264.46,264.18,264.18,3267.0
2025-06-12 13:30:00,264.23,264.54,264.23,264.54,3541.0,264.23,264.54,264.23,264.54,3541.0
2025-06-12 13:35:00,264.48,264.54,264.24,264.24,3248.0,264.48,264.54,264.24,264.24,3248.0
2025-06-12 13:40:00,264.32,264.42,264.19,264.39,5308.0,264.32,264.42,264.19,264.39,5308.0
2025-06-12 13:45:00,264.41,264.49,264.29,264.29,1600.0,264.41,264.49,264.29,264.29,1600.0
2025-06-12 13:50:00,264.37,264.56,264.37,264.51,5605.0,264.37,264.56,264.37,264.51,5605.0
2025-06-12 13:55:00,264.47,264.57,264.36,264.56,2357.0,264.47,264.57,264.36,264.56,2357.0
2025-06-12 14:00:00,264.46,264.56,264.4,264.56,3704.0,264.46,264.56,264.4,264.56,3704.0
2025-06-12 14:05:00,264.55,264.66,264.53,264.66,2500.0,264.55,264.66,264.53,264.66,2500.0
2025-06-12 14:10:00,264.56,264.63,264.54,264.58,1700.0,264.56,264.63,264.54,264.58,1700.0
2025-06-12 14:15:00,264.59,264.63,264.46,264.54,1530.0,264.59,264.63,264.46,264.54,1530.0
2025-06-12 14:20:00,264.54,264.54,264.34,264.44,5659.0,264.54,264.54,264.34,264.44,5659.0
2025-06-12 14:25:00,264.35,264.4,264.16,264.32,1800.0,264.35,264.4,264.16,264.32,1800.0
2025-06-12 14:30:00,264.41,264.42,264.15,264.36,4196.0,264.41,264.42,264.15,264.36,4196.0
2025-06-12 14:35:00,264.38,264.46,264.32,264.4,4094.0,264.38,264.46,264.32,264.4,4094.0
2025-06-12 14:40:00,264.39,264.52,264.36,264.42,2499.0,264.39,264.52,264.36,264.42,2499.0
2025-06-12 14:45:00,264.42,264.44,264.29,264.38,3599.0,264.42,264.44,264.29,264.38,3599.0
2025-06-12 14:50:00,264.33,264.33,264.21,264.3,7110.0,264.33,264.33,264.21,264.3,7110.0
2025-06-12 14:55:00,264.3,264.35,264.22,264.35,5414.0,264.3,264.35,264.22,264.35,5414.0
2025-06-12 15:00:00,264.35,264.62,264.34,264.6,7342.0,264.35,264.62,264.34,264.6,7342.0
2025-06-12 15:05:00,264.5,264.52,264.33,264.39,3211.0,264.5,264.52,264.33,264.39,3211.0
2025-06-12 15:10:00,264.37,264.41,264.31,264.33,4261.0,264.37,264.41,264.31,264.33,4261.0
2025-06-12 15:15:00,264.34,264.46,264.28,264.32,6247.0,264.34,264.46,264.28,264.32,6247.0
2025-06-12 15:20:00,264.32,264.38,264.21,264.29,5809.0,264.32,264.38,264.21,264.29,5809.0
2025-06-12 15:25:00,264.25,264.25,264.09,264.2,3504.0,264.25,264.25,264.09,264.2,3504.0
2025-06-12 15:30:00,264.14,264.22,263.99,264.22,4661.0,264.14,264.22,263.99,264.22,4661.0
2025-06-12 15:35:00,264.17,264.17,263.94,263.94,4333.0,264.17,264.17,263.94,263.94,4333.0
2025-06-12 15:40:00,263.91,263.95,263.34,263.37,8289.0,263.91,263.95,263.34,263.37,8289.0
2025-06-12 15:45:00,263.37,263.37,262.97,263.0,39687.0,263.37,263.37,262.97,263.0,39687.0
2025-06-12 15:50:00,262.95,263.01,262.59,262.79,24207.0,262.95,263.01,262.59,262.79,24207.0
2025-06-12 15:55:00,263.01,263.17,262.79,263.16,70647.0,263.01,263.17,262.79,263.16,70647.0
2025-06-13 09:30:00,259.0,259.0,254.07,255.41,47824.0,259.0,259.0,254.07,255.41,47824.0
2025-06-13 09:35:00,255.39,257.54,255.38,255.75,17658.0,255.39,257.54,255.38,255.75,17658.0
2025-06-13 09:40:00,255.97,257.73,255.97,257.73,13745.0,255.97,257.73,255.97,257.73,13745.0
2025-06-13 09:45:00,257.71,258.72,257.68,258.19,13970.0,257.71,258.72,257.68,258.19,13970.0
2025-06-13 09:50:00,258.13,258.13,256.86,257.06,7090.0,258.13,258.13,256.86,257.06,7090.0
2025-06-13 09:55:00,257.06,257.48,256.4,256.4,4037.0,257.06,257.48,256.4,256.4,4037.0
2025-06-13 10:00:00,256.93,257.44,256.04,256.43,16839.0,256.93,257.44,256.04,256.43,16839.0
2025-06-13 10:05:00,256.42,257.54,256.42,257.44,17974.0,256.42,257.54,256.42,257.44,17974.0
2025-06-13 10:10:00,257.44,257.55,256.81,257.46,16914.0,257.44,257.55,256.81,257.46,16914.0
2025-06-13 10:15:00,257.39,258.13,257.39,257.95,8009.0,257.39,258.13,257.39,257.95,8009.0
2025-06-13 10:20:00,257.98,258.35,257.83,258.26,7070.0,257.98,258.35,257.83,258.26,7070.0
2025-06-13 10:25:00,258.26,258.45,257.9,257.95,7670.0,258.26,258.45,257.9,257.95,7670.0
2025-06-13 10:30:00,258.06,258.55,258.04,258.55,4900.0,258.06,258.55,258.04,258.55,4900.0
2025-06-13 10:35:00,258.52,258.73,258.28,258.56,7361.0,258.52,258.73,258.28,258.56,7361.0
2025-06-13 10:40:00,258.42,259.14,258.27,258.27,7116.0,258.42,259.14,258.27,258.27,7116.0
2025-06-13 10:45:00,258.21,258.49,258.1,258.12,4193.0,258.21,258.49,258.1,258.12,4193.0
2025-06-13 10:50:00,258.16,259.33,258.15,259.33,11051.0,258.16,259.33,258.15,259.33,11051.0
2025-06-13 10:55:00,259.26,259.53,259.2,259.4,2739.0,259.26,259.53,259.2,259.4,2739.0
2025-06-13 11:00:00,259.34,259.5,259.31,259.37,5094.0,259.34,259.5,259.31,259.37,5094.0
2025-06-13 11:05:00,259.41,259.75,259.38,259.53,10073.0,259.41,259.75,259.38,259.53,10073.0
2025-06-13 11:10:00,259.66,260.12,259.5,260.12,5991.0,259.66,260.12,259.5,260.12,5991.0
2025-06-13 11:15:00,260.2,260.22,259.81,260.02,2995.0,260.2,260.22,259.81,260.02,2995.0
2025-06-13 11:20:00,260.09,260.33,259.99,260.17,10049.0,260.09,260.33,259.99,260.17,10049.0
2025-06-13 11:25:00,260.05,260.39,260.03,260.22,58592.0,260.05,260.39,260.03,260.22,58592.0
2025-06-13 11:30:00,260.27,260.58,260.26,260.45,10485.0,260.27,260.58,260.26,260.45,10485.0
2025-06-13 11:35:00,260.38,260.38,259.86,259.86,3605.0,260.38,260.38,259.86,259.86,3605.0
2025-06-13 11:40:00,259.97,259.97,259.6,259.88,8207.0,259.97,259.97,259.6,259.88,8207.0
2025-06-13 11:45:00,259.88,260.32,259.88,260.19,7573.0,259.88,260.32,259.88,260.19,7573.0
2025-06-13 11:50:00,260.19,260.25,260.06,260.13,5133.0,260.19,260.25,260.06,260.13,5133.0
2025-06-13 11:55:00,259.96,260.01,259.51,259.81,3295.0,259.96,260.01,259.51,259.81,3295.0
2025-06-13 12:00:00,259.74,259.75,259.45,259.45,5243.0,259.74,259.75,259.45,259.45,5243.0
2025-06-13 12:05:00,259.54,259.64,259.41,259.63,1400.0,259.54,259.64,259.41,259.63,1400.0
2025-06-13 12:10:00,259.67,259.78,259.66,259.76,3455.0,259.67,259.78,259.66,259.76,3455.0
2025-06-13 12:15:00,259.73,259.86,259.66,259.85,1490.0,259.73,259.86,259.66,259.85,1490.0
2025-06-13 12:20:00,259.84,259.84,259.05,259.05,2856.0,259.84,259.84,259.05,259.05,2856.0
2025-06-13 12:25:00,259.19,259.19,258.7,258.7,2555.0,259.19,259.19,258.7,258.7,2555.0
2025-06-13 12:30:00,258.86,259.08,258.76,258.76,3023.0,258.86,259.08,258.76,258.76,3023.0
2025-06-13 12:35:00,258.91,258.91,258.71,258.84,1313.0,258.91,258.91,258.71,258.84,1313.0
2025-06-13 12:40:00,258.6,258.67,258.38,258.51,3431.0,258.6,258.67,258.38,258.51,3431.0
2025-06-13 12:45:00,258.42,258.45,258.17,258.25,1100.0,258.42,258.45,258.17,258.25,1100.0
2025-06-13 12:50:00,258.23,258.54,258.13,258.49,2147.0,258.23,258.54,258.13,258.49,2147.0
2025-06-13 12:55:00,258.49,258.73,258.49,258.5,2762.0,258.49,258.73,258.49,258.5,2762.0
2025-06-13 13:00:00,258.54,258.54,258.13,258.13,2000.0,258.54,258.54,258.13,258.13,2000.0
2025-06-13 13:05:00,258.19,258.29,258.03,258.26,5383.0,258.19,258.29,258.03,258.26,5383.0
2025-06-13 13:10:00,258.12,258.27,257.94,258.11,3050.0,258.12,258.27,257.94,258.11,3050.0
2025-06-13 13:15:00,257.95,257.98,257.67,257.81,1407.0,257.95,257.98,257.67,257.81,1407.0
2025-06-13 13:20:00,257.76,258.14,257.76,257.86,2434.0,257.76,258.14,257.76,257.86,2434.0
2025-06-13 13:25:00,257.94,257.94,257.4,257.4,2351.0,257.94,257.94,257.4,257.4,2351.0
2025-06-13 13:30:00,257.33,257.75,257.33,257.49,3130.0,257.33,257.75,257.33,257.49,3130.0
2025-06-13 13:35:00,257.53,257.55,257.26,257.29,2511.0,257.53,257.55,257.26,257.29,2511.0
2025-06-13 13:40:00,257.22,257.23,256.75,256.75,3467.0,257.22,257.23,256.75,256.75,3467.0
2025-06-13 13:45:00,256.89,257.02,256.81,256.84,4158.0,256.89,257.02,256.81,256.84,4158.0
2025-06-13 13:50:00,256.9,257.21,256.9,257.02,7000.0,256.9,257.21,256.9,257.02,7000.0
2025-06-13 13:55:00,257.0,257.18,256.96,257.13,7592.0,257.0,257.18,256.96,257.13,7592.0
2025-06-13 14:00:00,257.13,257.13,256.13,256.24,7219.0,257.13,257.13,256.13,256.24,7219.0
2025-06-13 14:05:00,256.36,256.63,256.27,256.38,7450.0,256.36,256.63,256.27,256.38,7450.0
2025-06-13 14:10:00,256.31,256.43,256.14,256.14,5778.0,256.31,256.43,256.14,256.14,5778.0
2025-06-13 14:15:00,256.08,256.26,255.74,256.25,5747.0,256.08,256.26,255.74,256.25,5747.0
2025-06-13 14:20:00,256.32,256.32,256.06,256.11,5545.0,256.32,256.32,256.06,256.11,5545.0
2025-06-13 14:25:00,256.06,256.08,255.5,255.66,18024.0,256.06,256.08,255.5,255.66,18024.0
2025-06-13 14:30:00,255.7,255.76,254.92,255.19,7791.0,255.7,255.76,254.92,255.19,7791.0
2025-06-13 14:35:00,255.19,255.28,254.81,254.97,5561.0,255.19,255.28,254.81,254.97,5561.0
2025-06-13 14:40:00,255.07,255.36,254.99,255.15,8550.0,255.07,255.36,254.99,255.15,8550.0
2025-06-13 14:45:00,255.24,255.5,255.14,255.15,3364.0,255.24,255.5,255.14,255.15,3364.0
2025-06-13 14:50:00,255.15,255.54,255.15,255.54,4554.0,255.15,255.54,255.15,255.54,4554.0
2025-06-13 14:55:00,255.57,255.64,255.22,255.41,5812.0,255.57,255.64,255.22,255.41,5812.0
2025-06-13 15:00:00,255.43,255.49,254.94,255.15,6033.0,255.43,255.49,254.94,255.15,6033.0
2025-06-13 15:05:00,254.87,255.27,254.83,255.25,5270.0,254.87,255.27,254.83,255.25,5270.0
2025-06-13 15:10:00,255.24,255.24,254.86,254.97,11774.0,255.24,255.24,254.86,254.97,11774.0
2025-06-13 15:15:00,254.92,254.94,254.15,254.16,15269.0,254.92,254.94,254.15,254.16,15269.0
2025-06-13 15:20:00,254.21,254.32,254.1,254.1,13624.0,254.21,254.32,254.1,254.1,13624.0
2025-06-13 15:25:00,254.03,254.09,253.82,253.91,12160.0,254.03,254.09,253.82,253.91,12160.0
2025-06-13 15:30:00,253.98,254.03,253.55,253.62,8037.0,253.98,254.03,253.55,253.62,8037.0
2025-06-13 15:35:00,253.61,254.32,253.55,254.12,10883.0,253.61,254.32,253.55,254.12,10883.0
2025-06-13 15:40:00,254.09,254.41,253.82,253.95,8252.0,254.09,254.41,253.82,253.95,8252.0
2025-06-13 15:45:00,253.95,254.46,253.58,254.19,17241.0,253.95,254.46,253.58,254.19,17241.0
2025-06-13 15:50:00,254.17,254.73,254.17,254.59,20301.0,254.17,254.73,254.17,254.59,20301.0
2025-06-13 15:55:00,254.49,255.06,254.45,254.99,90536.0,254.49,255.06,254.45,254.99,90536.0
2025-06-16 09:30:00,256.59,258.6,256.48,257.59,33902.0,256.59,258.6,256.48,257.59,33902.0
2025-06-16 09:35:00,257.53,258.2,256.48,256.63,21082.0,257.53,258.2,256.48,256.63,21082.0
2025-06-16 09:40:00,256.44,257.46,256.43,257.1,7317.0,256.44,257.46,256.43,257.1,7317.0
2025-06-16 09:45:00,256.96,257.81,256.96,257.76,6250.0,256.96,257.81,256.96,257.76,6250.0
2025-06-16 09:50:00,257.76,258.72,257.76,258.72,5713.0,257.76,258.72,257.76,258.72,5713.0
2025-06-16 09:55:00,258.59,258.9,258.39,258.39,11332.0,258.59,258.9,258.39,258.39,11332.0
2025-06-16 10:00:00,258.56,258.88,258.33,258.34,8362.0,258.56,258.88,258.33,258.34,8362.0
2025-06-16 10:05:00,258.48,258.49,257.83,258.02,17789.0,258.48,258.49,257.83,258.02,17789.0
2025-06-16 10:10:00,258.03,259.12,258.0,258.25,15446.0,258.03,259.12,258.0,258.25,15446.0
2025-06-16 10:15:00,258.43,258.97,258.42,258.76,33919.0,258.43,258.97,258.42,258.76,33919.0
2025-06-16 10:20:00,258.63,259.26,258.61,259.19,12168.0,258.63,259.26,258.61,259.19,12168.0
2025-06-16 10:25:00,259.19,259.24,258.75,259.01,3996.0,259.19,259.24,258.75,259.01,3996.0
2025-06-16 10:30:00,258.98,259.26,258.98,259.19,9624.0,258.98,259.26,258.98,259.19,9624.0
2025-06-16 10:35:00,259.19,259.26,259.0,259.0,1912.0,259.19,259.26,259.0,259.0,1912.0
2025-06-16 10:40:00,259.13,259.32,258.94,259.04,12517.0,259.13,259.32,258.94,259.04,12517.0
2025-06-16 10:45:00,259.04,259.44,259.03,259.42,8619.0,259.04,259.44,259.03,259.42,8619.0
2025-06-16 10:50:00,259.42,259.53,259.2,259.32,3050.0,259.42,259.53,259.2,259.32,3050.0
2025-06-16 10:55:00,259.32,259.43,258.9,259.23,6135.0,259.32,259.43,258.9,259.23,6135.0
2025-06-16 11:00:00,259.29,259.5,259.14,259.15,4200.0,259.29,259.5,259.14,259.15,4200.0
2025-06-16 11:05:00,259.14,259.14,258.63,258.7,4453.0,259.14,259.14,258.63,258.7,4453.0
2025-06-16 11:10:00,258.7,258.83,258.64,258.67,4900.0,258.7,258.83,258.64,258.67,4900.0
2025-06-16 11:15:00,258.74,258.89,258.58,258.7,4197.0,258.74,258.89,258.58,258.7,4197.0
2025-06-16 11:20:00,258.6,258.98,258.53,258.98,3987.0,258.6,258.98,258.53,258.98,3987.0
2025-06-16 11:25:00,258.91,258.91,258.46,258.62,6674.0,258.91,258.91,258.46,258.62,6674.0
2025-06-16 11:30:00,258.67,258.68,258.11,258.31,5946.0,258.67,258.68,258.11,258.31,5946.0
2025-06-16 11:35:00,258.36,259.03,258.24,259.03,16078.0,258.36,259.03,258.24,259.03,16078.0
2025-06-16 11:40:00,259.04,259.2,258.52,258.52,3260.0,259.04,259.2,258.52,258.52,3260.0
2025-06-16 11:45:00,258.52,258.6,258.42,258.45,2911.0,258.52,258.6,258.42,258.45,2911.0
2025-06-16 11:50:00,258.45,258.46,257.94,258.19,2944.0,258.45,258.46,257.94,258.19,2944.0
2025-06-16 11:55:00,258.13,258.13,257.8,257.84,3964.0,258.13,258.13,257.8,257.84,3964.0
2025-06-16 12:00:00,257.83,257.93,257.2,257.38,1700.0,257.83,257.93,257.2,257.38,1700.0
2025-06-16 12:05:00,257.38,257.6,257.18,257.18,9530.0,257.38,257.6,257.18,257.18,9530.0
2025-06-16 12:10:00,257.34,257.45,257.24,257.38,2298.0,257.34,257.45,257.24,257.38,2298.0
2025-06-16 12:15:00,257.2,257.3,257.01,257.17,17312.0,257.2,257.3,257.01,257.17,17312.0
2025-06-16 12:20:00,257.17,257.62,257.15,257.62,7708.0,257.17,257.62,257.15,257.62,7708.0
2025-06-16 12:25:00,257.64,257.97,257.54,257.94,3650.0,257.64,257.97,257.54,257.94,3650.0
2025-06-16 12:30:00,258.07,258.26,258.06,258.13,3179.0,258.07,258.26,258.06,258.13,3179.0
2025-06-16 12:35:00,258.19,258.42,258.13,258.33,2912.0,258.19,258.42,258.13,258.33,2912.0
2025-06-16 12:40:00,258.27,258.27,257.33,257.46,9185.0,258.27,258.27,257.33,257.46,9185.0
2025-06-16 12:45:00,257.45,257.73,257.45,257.73,6595.0,257.45,257.73,257.45,257.73,6595.0
2025-06-16 12:50:00,257.73,258.0,257.56,258.0,2863.0,257.73,258.0,257.56,258.0,2863.0
2025-06-16 12:55:00,257.94,257.95,257.65,257.75,3512.0,257.94,257.95,257.65,257.75,3512.0
2025-06-16 13:00:00,257.75,257.96,257.62,257.62,2500.0,257.75,257.96,257.62,257.62,2500.0
2025-06-16 13:05:00,257.62,257.83,257.62,257.77,1851.0,257.62,257.83,257.62,257.77,1851.0
2025-06-16 13:10:00,257.82,257.82,257.35,257.35,2452.0,257.82,257.82,257.35,257.35,2452.0
2025-06-16 13:15:00,257.39,257.39,257.16,257.17,5933.0,257.39,257.39,257.16,257.17,5933.0
2025-06-16 13:20:00,257.15,257.2,256.87,257.14,7864.0,257.15,257.2,256.87,257.14,7864.0
2025-06-16 13:25:00,257.14,257.43,257.14,257.31,5983.0,257.14,257.43,257.14,257.31,5983.0
2025-06-16 13:30:00,257.41,257.63,257.39,257.51,7228.0,257.41,257.63,257.39,257.51,7228.0
2025-06-16 13:35:00,257.49,257.52,257.33,257.44,3656.0,257.49,257.52,257.33,257.44,3656.0
2025-06-16 13:40:00,257.44,257.45,257.14,257.14,1451.0,257.44,257.45,257.14,257.14,1451.0
2025-06-16 13:45:00,257.16,257.4,257.15,257.26,4762.0,257.16,257.4,257.15,257.26,4762.0
2025-06-16 13:50:00,257.31,257.48,257.12,257.14,4428.0,257.31,257.48,257.12,257.14,4428.0
2025-06-16 13:55:00,257.07,257.07,256.84,256.84,3517.0,257.07,257.07,256.84,256.84,3517.0
2025-06-16 14:00:00,256.84,257.08,256.84,256.88,4814.0,256.84,257.08,256.84,256.88,4814.0
2025-06-16 14:05:00,256.76,257.15,256.76,256.98,5266.0,256.76,257.15,256.76,256.98,5266.0
2025-06-16 14:10:00,257.04,257.05,256.84,256.87,3067.0,257.04,257.05,256.84,256.87,3067.0
2025-06-16 14:15:00,256.81,256.84,256.67,256.7,2705.0,256.81,256.84,256.67,256.7,2705.0
2025-06-16 14:20:00,256.66,256.66,256.52,256.6,10282.0,256.66,256.66,256.52,256.6,10282.0
2025-06-16 14:25:00,256.58,256.67,256.52,256.56,6886.0,256.58,256.67,256.52,256.56,6886.0
2025-06-16 14:30:00,256.56,256.77,256.54,256.77,3499.0,256.56,256.77,256.54,256.77,3499.0
2025-06-16 14:35:00,256.74,256.94,256.64,256.88,5728.0,256.74,256.94,256.64,256.88,5728.0
2025-06-16 14:40:00,256.92,256.98,256.83,256.89,5151.0,256.92,256.98,256.83,256.89,5151.0
2025-06-16 14:45:00,256.81,256.89,256.7,256.7,3821.0,256.81,256.89,256.7,256.7,3821.0
2025-06-16 14:50:00,256.65,256.88,256.62,256.87,3804.0,256.65,256.88,256.62,256.87,3804.0
2025-06-16 14:55:00,256.96,257.11,256.96,257.0,3757.0,256.96,257.11,256.96,257.0,3757.0
2025-06-16 15:00:00,257.0,257.38,257.0,257.36,4804.0,257.0,257.38,257.0,257.36,4804.0
2025-06-16 15:05:00,257.29,257.44,257.0,257.04,7216.0,257.29,257.44,257.0,257.04,7216.0
2025-06-16 15:10:00,257.05,257.11,256.97,257.03,3360.0,257.05,257.11,256.97,257.03,3360.0
2025-06-16 15:15:00,256.85,257.05,256.81,256.95,4129.0,256.85,257.05,256.81,256.95,4129.0
2025-06-16 15:20:00,256.94,257.46,256.86,257.18,10139.0,256.94,257.46,256.86,257.18,10139.0
2025-06-16 15:25:00,257.22,257.37,256.98,257.0,8404.0,257.22,257.37,256.98,257.0,8404.0
2025-06-16 15:30:00,257.0,257.08,256.21,256.29,18562.0,257.0,257.08,256.21,256.29,18562.0
2025-06-16 15:35:00,256.26,256.45,256.2,256.44,11373.0,256.26,256.45,256.2,256.44,11373.0
2025-06-16 15:40:00,256.45,256.85,256.43,256.82,15715.0,256.45,256.85,256.43,256.82,15715.0
2025-06-16 15:45:00,256.82,256.95,256.65,256.8,19023.0,256.82,256.95,256.65,256.8,19023.0
2025-06-16 15:50:00,256.74,257.55,256.42,257.44,44106.0,256.74,257.55,256.42,257.44,44106.0
2025-06-16 15:55:00,257.51,257.96,257.51,257.91,232851.0,257.51,257.96,257.51,257.91,232851.0
2025-06-17 09:30:00,255.5,256.32,255.5,256.13,14626.0,255.5,256.32,255.5,256.13,14626.0
2025-06-17 09:35:00,256.45,257.76,256.42,257.76,2448.0,256.45,257.76,256.42,257.76,2448.0
2025-06-17 09:40:00,258.01,258.02,257.24,258.02,3362.0,258.01,258.02,257.24,258.02,3362.0
2025-06-17 09:45:00,257.94,258.11,257.26,257.4,2322.0,257.94,258.11,257.26,257.4,2322.0
2025-06-17 09:50:00,257.3,258.16,257.23,258.16,1600.0,257.3,258.16,257.23,258.16,1600.0
2025-06-17 09:55:00,258.13,258.29,257.41,257.43,3484.0,258.13,258.29,257.41,257.43,3484.0
2025-06-17 10:00:00,257.26,257.49,256.96,256.96,7159.0,257.26,257.49,256.96,256.96,7159.0
2025-06-17 10:05:00,257.18,257.86,257.18,257.44,11175.0,257.18,257.86,257.18,257.44,11175.0
2025-06-17 10:10:00,257.44,258.31,257.43,258.31,7007.0,257.44,258.31,257.43,258.31,7007.0
2025-06-17 10:15:00,258.31,258.35,257.98,258.08,6717.0,258.31,258.35,257.98,258.08,6717.0
2025-06-17 10:20:00,258.13,258.3,258.1,258.16,4180.0,258.13,258.3,258.1,258.16,4180.0
2025-06-17 10:25:00,258.28,258.54,258.19,258.28,2086.0,258.28,258.54,258.19,258.28,2086.0
2025-06-17 10:30:00,258.34,258.79,258.33,258.55,5493.0,258.34,258.79,258.33,258.55,5493.0
2025-06-17 10:35:00,258.5,258.86,258.47,258.56,2300.0,258.5,258.86,258.47,258.56,2300.0
2025-06-17 10:40:00,258.82,258.82,258.28,258.46,1600.0,258.82,258.82,258.28,258.46,1600.0
2025-06-17 10:45:00,258.63,258.75,258.52,258.68,1543.0,258.63,258.75,258.52,258.68,1543.0
2025-06-17 10:50:00,258.81,258.82,258.43,258.56,2153.0,258.81,258.82,258.43,258.56,2153.0
2025-06-17 10:55:00,258.78,258.78,258.33,258.34,3003.0,258.78,258.78,258.33,258.34,3003.0
2025-06-17 11:00:00,258.32,258.78,258.32,258.78,7316.0,258.32,258.78,258.32,258.78,7316.0
2025-06-17 11:05:00,258.67,258.67,258.26,258.26,1262.0,258.67,258.67,258.26,258.26,1262.0
2025-06-17 11:10:00,258.33,258.56,258.27,258.56,1006.0,258.33,258.56,258.27,258.56,1006.0
2025-06-17 11:15:00,258.51,258.52,258.19,258.37,1829.0,258.51,258.52,258.19,258.37,1829.0
2025-06-17 11:20:00,258.49,258.5,258.14,258.14,2022.0,258.49,258.5,258.14,258.14,2022.0
2025-06-17 11:25:00,258.0,258.0,257.83,257.98,3594.0,258.0,258.0,257.83,257.98,3594.0
2025-06-17 11:30:00,258.07,258.07,257.85,258.06,1201.0,258.07,258.07,257.85,258.06,1201.0
2025-06-17 11:35:00,258.01,258.62,258.01,258.51,2038.0,258.01,258.62,258.01,258.51,2038.0
2025-06-17 11:40:00,258.64,258.7,258.47,258.54,1300.0,258.64,258.7,258.47,258.54,1300.0
2025-06-17 11:45:00,258.56,258.66,258.42,258.42,3212.0,258.56,258.66,258.42,258.42,3212.0
2025-06-17 11:50:00,258.57,258.73,258.57,258.69,2385.0,258.57,258.73,258.57,258.69,2385.0
2025-06-17 11:55:00,258.57,258.8,258.43,258.75,2800.0,258.57,258.8,258.43,258.75,2800.0
2025-06-17 12:00:00,258.75,258.91,258.75,258.88,2812.0,258.75,258.91,258.75,258.88,2812.0
2025-06-17 12:05:00,258.86,259.12,258.62,258.63,5281.0,258.86,259.12,258.62,258.63,5281.0
2025-06-17 12:10:00,258.69,259.21,258.69,259.21,1903.0,258.69,259.21,258.69,259.21,1903.0
2025-06-17 12:15:00,259.12,259.12,259.12,259.12,100.0,259.12,259.12,259.12,259.12,100.0
2025-06-17 12:20:00,259.44,259.44,259.06,259.14,3310.0,259.44,259.44,259.06,259.14,3310.0
2025-06-17 12:25:00,259.01,259.02,258.67,258.73,2557.0,259.01,259.02,258.67,258.73,2557.0
2025-06-17 12:30:00,258.66,258.9,258.59,258.9,5696.0,258.66,258.9,258.59,258.9,5696.0
2025-06-17 12:35:00,258.91,258.91,258.7,258.9,2834.0,258.91,258.91,258.7,258.9,2834.0
2025-06-17 12:40:00,258.79,258.87,258.25,258.29,4107.0,258.79,258.87,258.25,258.29,4107.0
2025-06-17 12:45:00,258.3,258.56,258.24,258.39,5400.0,258.3,258.56,258.24,258.39,5400.0
2025-06-17 12:50:00,258.41,258.51,258.21,258.51,1400.0,258.41,258.51,258.21,258.51,1400.0
2025-06-17 12:55:00,258.43,258.54,258.04,258.05,4016.0,258.43,258.54,258.04,258.05,4016.0
2025-06-17 13:00:00,258.04,258.14,257.72,257.72,10899.0,258.04,258.14,257.72,257.72,10899.0
2025-06-17 13:05:00,257.64,257.72,256.96,257.49,21101.0,257.64,257.72,256.96,257.49,21101.0
2025-06-17 13:10:00,257.61,257.62,257.38,257.56,4652.0,257.61,257.62,257.38,257.56,4652.0
2025-06-17 13:15:00,257.38,257.55,257.37,257.37,6917.0,257.38,257.55,257.37,257.37,6917.0
2025-06-17 13:20:00,257.37,257.38,257.06,257.26,7329.0,257.37,257.38,257.06,257.26,7329.0
2025-06-17 13:25:00,257.17,257.21,256.72,256.72,9657.0,257.17,257.21,256.72,256.72,9657.0
2025-06-17 13:30:00,256.64,256.67,256.31,256.63,13527.0,256.64,256.67,256.31,256.63,13527.0
2025-06-17 13:35:00,256.67,256.78,256.64,256.73,5064.0,256.67,256.78,256.64,256.73,5064.0
2025-06-17 13:40:00,256.64,256.83,256.28,256.29,2157.0,256.64,256.83,256.28,256.29,2157.0
2025-06-17 13:45:00,256.29,256.29,255.71,255.76,4070.0,256.29,256.29,255.71,255.76,4070.0
2025-06-17 13:50:00,255.65,255.87,255.58,255.74,4000.0,255.65,255.87,255.58,255.74,4000.0
2025-06-17 13:55:00,255.87,255.91,255.61,255.61,2127.0,255.87,255.91,255.61,255.61,2127.0
2025-06-17 14:00:00,255.59,255.61,255.0,255.4,11684.0,255.59,255.61,255.0,255.4,11684.0
2025-06-17 14:05:00,255.55,255.9,255.52,255.82,6876.0,255.55,255.9,255.52,255.82,6876.0
2025-06-17 14:10:00,255.72,255.79,255.38,255.46,1983.0,255.72,255.79,255.38,255.46,1983.0
2025-06-17 14:15:00,255.49,255.82,255.23,255.82,2073.0,255.49,255.82,255.23,255.82,2073.0
2025-06-17 14:20:00,255.91,256.1,255.59,255.77,5223.0,255.91,256.1,255.59,255.77,5223.0
2025-06-17 14:25:00,255.64,255.71,255.6,255.66,1301.0,255.64,255.71,255.6,255.66,1301.0
2025-06-17 14:30:00,255.81,255.82,255.57,255.74,2909.0,255.81,255.82,255.57,255.74,2909.0
2025-06-17 14:35:00,255.78,255.82,255.37,255.41,2841.0,255.78,255.82,255.37,255.41,2841.0
2025-06-17 14:40:00,255.41,255.48,255.29,255.47,6768.0,255.41,255.48,255.29,255.47,6768.0
2025-06-17 14:45:00,255.48,255.62,255.43,255.55,2400.0,255.48,255.62,255.43,255.55,2400.0
2025-06-17 14:50:00,255.62,255.73,255.62,255.69,3157.0,255.62,255.73,255.62,255.69,3157.0
2025-06-17 14:55:00,255.74,255.96,255.74,255.96,3445.0,255.74,255.96,255.74,255.96,3445.0
2025-06-17 15:00:00,255.9,255.9,255.66,255.68,900.0,255.9,255.9,255.66,255.68,900.0
2025-06-17 15:05:00,255.61,255.72,255.43,255.72,6544.0,255.61,255.72,255.43,255.72,6544.0
2025-06-17 15:10:00,255.73,256.06,255.68,256.0,5766.0,255.73,256.06,255.68,256.0,5766.0
2025-06-17 15:15:00,255.94,256.02,255.79,255.79,2315.0,255.94,256.02,255.79,255.79,2315.0
2025-06-17 15:20:00,255.77,256.01,255.76,255.9,2942.0,255.77,256.01,255.76,255.9,2942.0
2025-06-17 15:25:00,255.87,256.01,255.81,256.0,4056.0,255.87,256.01,255.81,256.0,4056.0
2025-06-17 15:30:00,256.01,256.01,255.79,255.9,6805.0,256.01,256.01,255.79,255.9,6805.0
2025-06-17 15:35:00,255.99,256.04,255.81,255.87,6892.0,255.99,256.04,255.81,255.87,6892.0
2025-06-17 15:40:00,255.79,256.15,255.69,256.12,9896.0,255.79,256.15,255.69,256.12,9896.0
2025-06-17 15:45:00,256.0,256.22,255.99,256.09,4599.0,256.0,256.22,255.99,256.09,4599.0
2025-06-17 15:50:00,256.16,256.22,255.92,256.0,21766.0,256.16,256.22,255.92,256.0,21766.0
2025-06-17 15:55:00,255.96,256.46,255.84,256.26,37009.0,255.96,256.46,255.84,256.26,37009.0
2025-06-18 09:30:00,256.47,257.25,256.03,257.11,14777.0,256.47,257.25,256.03,257.11,14777.0
2025-06-18 09:35:00,257.11,257.84,257.1,257.75,3693.0,257.11,257.84,257.1,257.75,3693.0
2025-06-18 09:40:00,257.85,257.85,257.12,257.52,9276.0,257.85,257.85,257.12,257.52,9276.0
2025-06-18 09:45:00,257.49,257.59,257.36,257.59,2764.0,257.49,257.59,257.36,257.59,2764.0
2025-06-18 09:50:00,257.69,258.07,257.67,257.79,4900.0,257.69,258.07,257.67,257.79,4900.0
2025-06-18 09:55:00,257.88,258.16,257.69,258.16,1500.0,257.88,258.16,257.69,258.16,1500.0
2025-06-18 10:00:00,258.23,258.5,258.22,258.46,2829.0,258.23,258.5,258.22,258.46,2829.0
2025-06-18 10:05:00,258.4,258.47,257.85,258.0,3073.0,258.4,258.47,257.85,258.0,3073.0
2025-06-18 10:10:00,257.95,258.49,257.8,258.49,3149.0,257.95,258.49,257.8,258.49,3149.0
2025-06-18 10:15:00,258.68,258.94,258.6,258.6,8697.0,258.68,258.94,258.6,258.6,8697.0
2025-06-18 10:20:00,258.67,259.83,258.66,259.83,8550.0,258.67,259.83,258.66,259.83,8550.0
2025-06-18 10:25:00,259.86,260.21,259.82,259.91,5898.0,259.86,260.21,259.82,259.91,5898.0
2025-06-18 10:30:00,259.76,260.51,259.76,260.51,5326.0,259.76,260.51,259.76,260.51,5326.0
2025-06-18 10:35:00,260.5,260.5,259.95,260.17,9108.0,260.5,260.5,259.95,260.17,9108.0
2025-06-18 10:40:00,260.23,260.7,260.17,260.62,2459.0,260.23,260.7,260.17,260.62,2459.0
2025-06-18 10:45:00,260.71,260.83,260.11,260.31,5120.0,260.71,260.83,260.11,260.31,5120.0
2025-06-18 10:50:00,260.3,260.33,260.13,260.19,2003.0,260.3,260.33,260.13,260.19,2003.0
2025-06-18 10:55:00,260.12,260.34,260.1,260.34,4910.0,260.12,260.34,260.1,260.34,4910.0
2025-06-18 11:00:00,260.33,260.5,259.92,260.45,6567.0,260.33,260.5,259.92,260.45,6567.0
2025-06-18 11:05:00,260.48,260.5,260.05,260.32,2372.0,260.48,260.5,260.05,260.32,2372.0
2025-06-18 11:10:00,260.51,260.75,260.44,260.75,8645.0,260.51,260.75,260.44,260.75,8645.0
2025-06-18 11:15:00,260.75,260.84,260.55,260.66,3373.0,260.75,260.84,260.55,260.66,3373.0
2025-06-18 11:20:00,260.65,260.66,260.32,260.32,2660.0,260.65,260.66,260.32,260.32,2660.0
2025-06-18 11:25:00,260.2,260.2,259.89,260.17,4648.0,260.2,260.2,259.89,260.17,4648.0
2025-06-18 11:30:00,260.18,260.28,260.07,260.07,4865.0,260.18,260.28,260.07,260.07,4865.0
2025-06-18 11:35:00,260.07,260.19,259.96,260.03,3135.0,260.07,260.19,259.96,260.03,3135.0
2025-06-18 11:40:00,259.89,259.99,259.59,259.98,6500.0,259.89,259.99,259.59,259.98,6500.0
2025-06-18 11:45:00,260.06,260.35,260.06,260.35,2834.0,260.06,260.35,260.06,260.35,2834.0
2025-06-18 11:50:00,260.35,260.51,260.34,260.49,500.0,260.35,260.51,260.34,260.49,500.0
2025-06-18 11:55:00,260.35,260.41,260.13,260.26,2132.0,260.35,260.41,260.13,260.26,2132.0
2025-06-18 12:00:00,260.26,260.3,259.96,260.19,3410.0,260.26,260.3,259.96,260.19,3410.0
2025-06-18 12:05:00,260.22,260.52,260.21,260.45,3374.0,260.22,260.52,260.21,260.45,3374.0
2025-06-18 12:10:00,260.45,260.45,260.17,260.29,3783.0,260.45,260.45,260.17,260.29,3783.0
2025-06-18 12:15:00,260.37,260.37,260.14,260.17,2129.0,260.37,260.37,260.14,260.17,2129.0
2025-06-18 12:20:00,260.25,260.29,260.06,260.08,1833.0,260.25,260.29,260.06,260.08,1833.0
2025-06-18 12:25:00,260.03,260.16,259.95,260.04,2291.0,260.03,260.16,259.95,260.04,2291.0
2025-06-18 12:30:00,260.04,260.04,259.86,259.96,2008.0,260.04,260.04,259.86,259.96,2008.0
2025-06-18 12:35:00,259.94,259.99,259.8,259.99,1916.0,259.94,259.99,259.8,259.99,1916.0
2025-06-18 12:40:00,259.98,260.03,259.92,260.01,1502.0,259.98,260.03,259.92,260.01,1502.0
2025-06-18 12:45:00,260.19,260.19,259.9,260.02,1200.0,260.19,260.19,259.9,260.02,1200.0
2025-06-18 12:50:00,260.01,260.26,259.98,259.98,4365.0,260.01,260.26,259.98,259.98,4365.0
2025-06-18 12:55:00,259.99,260.06,259.69,259.69,2194.0,259.99,260.06,259.69,259.69,2194.0
2025-06-18 13:00:00,259.74,259.93,259.61,259.85,7197.0,259.74,259.93,259.61,259.85,7197.0
2025-06-18 13:05:00,259.71,259.86,259.28,259.35,4809.0,259.71,259.86,259.28,259.35,4809.0
2025-06-18 13:10:00,259.45,259.52,259.2,259.23,1600.0,259.45,259.52,259.2,259.23,1600.0
2025-06-18 13:15:00,259.25,259.39,258.92,258.93,6114.0,259.25,259.39,258.92,258.93,6114.0
2025-06-18 13:20:00,258.92,258.97,258.69,258.74,2908.0,258.92,258.97,258.69,258.74,2908.0
2025-06-18 13:25:00,258.67,258.67,258.33,258.42,3821.0,258.67,258.67,258.33,258.42,3821.0
2025-06-18 13:30:00,258.42,258.86,258.39,258.86,5349.0,258.42,258.86,258.39,258.86,5349.0
2025-06-18 13:35:00,258.7,258.75,258.62,258.62,1633.0,258.7,258.75,258.62,258.62,1633.0
2025-06-18 13:40:00,258.62,258.76,258.54,258.6,2010.0,258.62,258.76,258.54,258.6,2010.0
2025-06-18 13:45:00,258.5,258.69,258.35,258.65,3670.0,258.5,258.69,258.35,258.65,3670.0
2025-06-18 13:50:00,258.67,258.96,258.66,258.96,1487.0,258.67,258.96,258.66,258.96,1487.0
2025-06-18 13:55:00,258.84,258.91,258.53,258.53,7342.0,258.84,258.91,258.53,258.53,7342.0
2025-06-18 14:00:00,259.13,259.45,258.39,258.39,7030.0,259.13,259.45,258.39,258.39,7030.0
2025-06-18 14:05:00,258.26,258.72,258.26,258.59,2366.0,258.26,258.72,258.26,258.59,2366.0
2025-06-18 14:10:00,258.76,258.93,258.56,258.87,4400.0,258.76,258.93,258.56,258.87,4400.0
2025-06-18 14:15:00,258.65,258.86,258.57,258.6,1543.0,258.65,258.86,258.57,258.6,1543.0
2025-06-18 14:20:00,258.6,258.64,258.43,258.64,3878.0,258.6,258.64,258.43,258.64,3878.0
2025-06-18 14:25:00,258.68,259.0,258.68,258.83,3919.0,258.68,259.0,258.68,258.83,3919.0
2025-06-18 14:30:00,258.88,259.22,258.88,259.18,2956.0,258.88,259.22,258.88,259.18,2956.0
2025-06-18 14:35:00,259.17,259.17,258.67,259.09,3951.0,259.17,259.17,258.67,259.09,3951.0
2025-06-18 14:40:00,259.12,259.69,259.12,259.24,4021.0,259.12,259.69,259.12,259.24,4021.0
2025-06-18 14:45:00,259.2,259.3,259.01,259.02,2195.0,259.2,259.3,259.01,259.02,2195.0
2025-06-18 14:50:00,259.09,259.1,258.36,258.45,6353.0,259.09,259.1,258.36,258.45,6353.0
2025-06-18 14:55:00,258.44,258.45,257.48,257.67,8950.0,258.44,258.45,257.48,257.67,8950.0
2025-06-18 15:00:00,257.35,258.39,257.35,258.39,6280.0,257.35,258.39,257.35,258.39,6280.0
2025-06-18 15:05:00,258.61,258.63,258.02,258.13,3292.0,258.61,258.63,258.02,258.13,3292.0
2025-06-18 15:10:00,258.04,258.77,257.78,258.52,8757.0,258.04,258.77,257.78,258.52,8757.0
2025-06-18 15:15:00,258.39,258.39,257.96,258.22,3650.0,258.39,258.39,257.96,258.22,3650.0
2025-06-18 15:20:00,258.23,258.44,258.19,258.23,5837.0,258.23,258.44,258.19,258.23,5837.0
2025-06-18 15:25:00,258.07,258.08,257.23,257.23,5783.0,258.07,258.08,257.23,257.23,5783.0
2025-06-18 15:30:00,257.22,257.84,257.14,257.84,6371.0,257.22,257.84,257.14,257.84,6371.0
2025-06-18 15:35:00,257.78,258.13,257.62,257.97,10570.0,257.78,258.13,257.62,257.97,10570.0
2025-06-18 15:40:00,258.06,258.23,257.9,258.23,8915.0,258.06,258.23,257.9,258.23,8915.0
2025-06-18 15:45:00,258.23,258.27,258.08,258.18,19555.0,258.23,258.27,258.08,258.18,19555.0
2025-06-18 15:50:00,258.26,258.29,257.71,257.73,15520.0,258.26,258.29,257.71,257.73,15520.0
2025-06-18 15:55:00,257.79,257.85,257.39,257.52,37841.0,257.79,257.85,257.39,257.52,37841.0
2025-06-20 09:30:00,259.57,260.26,258.81,259.9,272048.0,259.57,260.26,258.81,259.9,272048.0
2025-06-20 09:35:00,260.35,261.05,260.34,260.75,6798.0,260.35,261.05,260.34,260.75,6798.0
2025-06-20 09:40:00,260.79,261.19,260.47,260.76,14547.0,260.79,261.19,260.47,260.76,14547.0
2025-06-20 09:45:00,260.84,260.88,260.12,260.36,8126.0,260.84,260.88,260.12,260.36,8126.0
2025-06-20 09:50:00,260.35,260.75,260.12,260.12,4894.0,260.35,260.75,260.12,260.12,4894.0
2025-06-20 09:55:00,260.69,260.97,260.39,260.96,1900.0,260.69,260.97,260.39,260.96,1900.0
2025-06-20 10:00:00,260.96,261.53,260.91,261.2,7053.0,260.96,261.53,260.91,261.2,7053.0
2025-06-20 10:05:00,261.18,261.27,260.36,260.87,6624.0,261.18,261.27,260.36,260.87,6624.0
2025-06-20 10:10:00,260.8,260.91,260.38,260.91,8194.0,260.8,260.91,260.38,260.91,8194.0
2025-06-20 10:15:00,260.93,261.42,260.8,261.37,4276.0,260.93,261.42,260.8,261.37,4276.0
2025-06-20 10:20:00,261.41,261.51,260.76,260.76,7284.0,261.41,261.51,260.76,260.76,7284.0
2025-06-20 10:25:00,260.64,261.11,260.47,261.02,6345.0,260.64,261.11,260.47,261.02,6345.0
2025-06-20 10:30:00,261.17,261.45,261.04,261.07,12562.0,261.17,261.45,261.04,261.07,12562.0
2025-06-20 10:35:00,261.06,261.21,260.96,261.0,7425.0,261.06,261.21,260.96,261.0,7425.0
2025-06-20 10:40:00,261.05,261.32,260.29,260.51,12837.0,261.05,261.32,260.29,260.51,12837.0
2025-06-20 10:45:00,260.51,260.8,260.38,260.52,7280.0,260.51,260.8,260.38,260.52,7280.0
2025-06-20 10:50:00,260.61,260.61,260.18,260.18,9356.0,260.61,260.61,260.18,260.18,9356.0
2025-06-20 10:55:00,260.12,260.59,260.12,260.28,13642.0,260.12,260.59,260.12,260.28,13642.0
2025-06-20 11:00:00,260.26,260.26,259.8,259.88,5270.0,260.26,260.26,259.8,259.88,5270.0
2025-06-20 11:05:00,259.87,260.13,259.76,259.82,6710.0,259.87,260.13,259.76,259.82,6710.0
2025-06-20 11:10:00,259.82,259.96,259.66,259.78,7971.0,259.82,259.96,259.66,259.78,7971.0
2025-06-20 11:15:00,259.71,260.05,259.59,259.78,4872.0,259.71,260.05,259.59,259.78,4872.0
2025-06-20 11:20:00,259.67,259.67,259.38,259.58,29908.0,259.67,259.67,259.38,259.58,29908.0
2025-06-20 11:25:00,259.58,259.58,259.1,259.24,6467.0,259.58,259.58,259.1,259.24,6467.0
2025-06-20 11:30:00,259.24,259.33,258.9,259.18,6613.0,259.24,259.33,258.9,259.18,6613.0
2025-06-20 11:35:00,259.06,259.06,258.75,258.96,8056.0,259.06,259.06,258.75,258.96,8056.0
2025-06-20 11:40:00,258.96,259.33,258.81,259.3,12563.0,258.96,259.33,258.81,259.3,12563.0
2025-06-20 11:45:00,259.29,259.5,259.09,259.5,6052.0,259.29,259.5,259.09,259.5,6052.0
2025-06-20 11:50:00,259.4,259.45,258.74,258.77,5451.0,259.4,259.45,258.74,258.77,5451.0
2025-06-20 11:55:00,258.77,259.09,258.77,259.03,4310.0,258.77,259.09,258.77,259.03,4310.0
2025-06-20 12:00:00,258.94,258.98,258.67,258.92,6406.0,258.94,258.98,258.67,258.92,6406.0
2025-06-20 12:05:00,258.88,259.07,258.76,258.88,4351.0,258.88,259.07,258.76,258.88,4351.0
2025-06-20 12:10:00,258.88,259.45,258.88,259.09,4255.0,258.88,259.45,258.88,259.09,4255.0
2025-06-20 12:15:00,259.08,259.25,258.84,259.09,4880.0,259.08,259.25,258.84,259.09,4880.0
2025-06-20 12:20:00,259.1,259.47,259.01,259.34,5282.0,259.1,259.47,259.01,259.34,5282.0
2025-06-20 12:25:00,259.37,259.53,259.23,259.36,2174.0,259.37,259.53,259.23,259.36,2174.0
2025-06-20 12:30:00,259.47,259.64,259.37,259.45,2450.0,259.47,259.64,259.37,259.45,2450.0
2025-06-20 12:35:00,259.45,259.71,259.45,259.69,1214.0,259.45,259.71,259.45,259.69,1214.0
2025-06-20 12:40:00,259.56,259.57,259.3,259.31,3190.0,259.56,259.57,259.3,259.31,3190.0
2025-06-20 12:45:00,259.37,259.55,259.02,259.08,3066.0,259.37,259.55,259.02,259.08,3066.0
2025-06-20 12:50:00,259.08,259.33,258.96,259.33,2265.0,259.08,259.33,258.96,259.33,2265.0
2025-06-20 12:55:00,259.36,259.56,259.1,259.13,6138.0,259.36,259.56,259.1,259.13,6138.0
2025-06-20 13:00:00,259.25,259.37,259.18,259.23,2707.0,259.25,259.37,259.18,259.23,2707.0
2025-06-20 13:05:00,259.1,259.1,258.89,258.97,1506.0,259.1,259.1,258.89,258.97,1506.0
2025-06-20 13:10:00,259.07,259.37,258.97,259.18,4688.0,259.07,259.37,258.97,259.18,4688.0
2025-06-20 13:15:00,259.22,259.41,258.77,258.77,5091.0,259.22,259.41,258.77,258.77,5091.0
2025-06-20 13:20:00,258.77,258.77,258.5,258.56,3698.0,258.77,258.77,258.5,258.56,3698.0
2025-06-20 13:25:00,258.56,258.61,258.07,258.07,2964.0,258.56,258.61,258.07,258.07,2964.0
2025-06-20 13:30:00,257.93,258.03,257.83,257.85,3919.0,257.93,258.03,257.83,257.85,3919.0
2025-06-20 13:35:00,257.85,258.03,257.49,257.61,4001.0,257.85,258.03,257.49,257.61,4001.0
2025-06-20 13:40:00,257.7,258.09,257.7,257.98,3374.0,257.7,258.09,257.7,257.98,3374.0
2025-06-20 13:45:00,258.11,258.32,258.0,258.31,5508.0,258.11,258.32,258.0,258.31,5508.0
2025-06-20 13:50:00,258.29,258.37,258.06,258.14,3492.0,258.29,258.37,258.06,258.14,3492.0
2025-06-20 13:55:00,258.13,258.4,258.13,258.35,4544.0,258.13,258.4,258.13,258.35,4544.0
2025-06-20 14:00:00,258.39,258.56,258.32,258.54,3780.0,258.39,258.56,258.32,258.54,3780.0
2025-06-20 14:05:00,258.48,258.61,258.45,258.53,2749.0,258.48,258.61,258.45,258.53,2749.0
2025-06-20 14:10:00,258.61,258.68,258.54,258.64,4879.0,258.61,258.68,258.54,258.64,4879.0
2025-06-20 14:15:00,258.64,259.31,258.54,259.3,4215.0,258.64,259.31,258.54,259.3,4215.0
2025-06-20 14:20:00,259.3,259.49,259.24,259.46,3344.0,259.3,259.49,259.24,259.46,3344.0
2025-06-20 14:25:00,259.42,259.51,259.34,259.35,8380.0,259.42,259.51,259.34,259.35,8380.0
2025-06-20 14:30:00,259.4,259.4,259.19,259.32,2690.0,259.4,259.4,259.19,259.32,2690.0
2025-06-20 14:35:00,259.38,259.47,259.2,259.42,4206.0,259.38,259.47,259.2,259.42,4206.0
2025-06-20 14:40:00,259.42,259.51,259.37,259.37,3127.0,259.42,259.51,259.37,259.37,3127.0
2025-06-20 14:45:00,259.38,259.4,259.27,259.38,3616.0,259.38,259.4,259.27,259.38,3616.0
2025-06-20 14:50:00,259.38,259.44,259.28,259.41,4933.0,259.38,259.44,259.28,259.41,4933.0
2025-06-20 14:55:00,259.38,259.43,258.82,259.07,7740.0,259.38,259.43,258.82,259.07,7740.0
2025-06-20 15:00:00,259.08,259.55,258.99,259.51,4301.0,259.08,259.55,258.99,259.51,4301.0
2025-06-20 15:05:00,259.46,259.69,259.37,259.56,5842.0,259.46,259.69,259.37,259.56,5842.0
2025-06-20 15:10:00,259.56,259.64,259.52,259.58,3957.0,259.56,259.64,259.52,259.58,3957.0
2025-06-20 15:15:00,259.51,259.6,259.46,259.53,3727.0,259.51,259.6,259.46,259.53,3727.0
2025-06-20 15:20:00,259.5,259.62,259.28,259.55,6480.0,259.5,259.62,259.28,259.55,6480.0
2025-06-20 15:25:00,259.48,259.56,259.34,259.44,4330.0,259.48,259.56,259.34,259.44,4330.0
2025-06-20 15:30:00,259.51,259.6,259.45,259.59,5189.0,259.51,259.6,259.45,259.59,5189.0
2025-06-20 15:35:00,259.63,259.92,259.6,259.67,11210.0,259.63,259.92,259.6,259.67,11210.0
2025-06-20 15:40:00,259.67,259.72,259.48,259.56,6187.0,259.67,259.72,259.48,259.56,6187.0
2025-06-20 15:45:00,259.5,259.62,259.34,259.44,7096.0,259.5,259.62,259.34,259.44,7096.0
2025-06-20 15:50:00,259.46,260.0,258.8,260.0,24985.0,259.46,260.0,258.8,260.0,24985.0
2025-06-20 15:55:00,260.16,260.29,259.92,260.13,55862.0,260.16,260.29,259.92,260.13,55862.0